4-12-30 06:18:10|203755.6|203665.6|203752.6|203662.6|203755.6|203665.6|203752.6|203662.6|6
1735539500000|2024-12-30 06:18:20|203753.6|203663.6|203754.3|203664.3|203754.3|203664.3|203753.3|203663.3|3
1735539520000|2024-12-30 06:18:40|203755.8|203665.8|203753.8|203663.8|203755.8|203665.8|203753.8|203663.8|4
1735539530000|2024-12-30 06:18:50|203755|203665|203752.8|203662.8|203755|203665|203752.5|203662.5|3
1735539540000|2024-12-30 06:19:00|203750.3|203660.3|203752.3|203662.3|203754.3|203664.3|203747.8|203657.8|10
1735539550000|2024-12-30 06:19:10|203752.1|203662.1|203751.4|203661.4|203754.3|203664.3|203750.5|203660.5|6
1735539560000|2024-12-30 06:19:20|203754.1|203664.1|203763.2|203673.2|203763.7|203673.7|203751.8|203661.8|6
1735539580000|2024-12-30 06:19:40|203761.9|203671.9|203759.1|203669.1|203761.9|203671.9|203759.1|203669.1|3
1735539590000|2024-12-30 06:19:50|203759.8|203669.8|203763.5|203673.5|203763.5|203673.5|203758.8|203668.8|4
1735539600000|2024-12-30 06:20:00|203763.3|203673.3|203757|203667|203763.3|203673.3|203756.8|203666.8|6
1735539610000|2024-12-30 06:20:10|203756.8|203666.8|203756.8|203666.8|203756.8|203666.8|203756.8|203666.8|1
1735539620000|2024-12-30 06:20:20|203756.2|203666.2|203756.4|203666.4|203756.4|203666.4|203756.2|203666.2|2
1735539630000|2024-12-30 06:20:30|203757.5|203667.5|203752.7|203662.7|203757.5|203667.5|203751.7|203661.7|6
1735539640000|2024-12-30 06:20:40|203754.8|203664.8|203753.3|203663.3|203756.1|203666.1|203752.3|203662.3|9
1735539650000|2024-12-30 06:20:50|203752.5|203662.5|203751.5|203661.5|203752.5|203662.5|203751.5|203661.5|2
1735539660000|2024-12-30 06:21:00|203751.3|203661.3|203748.2|203658.2|203751.3|203661.3|203748.2|203658.2|3
1735539670000|2024-12-30 06:21:10|203738|203648|203738|203648|203739.1|203649.1|203733.7|203643.7|6
1735539680000|2024-12-30 06:21:20|203741|203651|203737.6|203647.6|203741|203651|203737.6|203647.6|3
1735539690000|2024-12-30 06:21:30|203736.5|203646.5|203734.5|203644.5|203736.5|203646.5|203730.5|203640.5|7
1735539700000|2024-12-30 06:21:40|203739|203649|203731|203641|203739|203649|203731|203641|6
1735539710000|2024-12-30 06:21:50|203733.5|203643.5|203736.9|203646.9|203736.9|203646.9|203730.6|203640.6|9
1735539720000|2024-12-30 06:22:00|203737.1|203647.1|203741.6|203651.6|203742.1|203652.1|203736.2|203646.2|12
1735539730000|2024-12-30 06:22:10|203740.8|203650.8|203697.3|203607.3|203741.9|203651.9|203682.9|203592.9|14
1735539740000|2024-12-30 06:22:20|203692.1|203602.1|203695.5|203605.5|203695.5|203605.5|203690.6|203600.6|22
1735539750000|2024-12-30 06:22:30|203693.6|203603.6|203699.8|203609.8|203709|203619|203693.5|203603.5|27
1735539760000|2024-12-30 06:22:40|203698.8|203608.8|203699|203609|203703.3|203613.3|203698.7|203608.7|7
1735539770000|2024-12-30 06:22:50|203699.4|203609.4|203699.7|203609.7|203700.5|203610.5|203699.4|203609.4|4
1735539780000|2024-12-30 06:23:00|203699.5|203609.5|203719.3|203629.3|203727.4|203637.4|203699.5|203609.5|13
1735539790000|2024-12-30 06:23:10|203718.3|203628.3|203721|203631|203722.3|203632.3|203717|203627|9
1735539800000|2024-12-30 06:23:20|203719.7|203629.7|203719.2|203629.2|203720|203630|203718.2|203628.2|4
1735539810000|2024-12-30 06:23:30|203720.9|203630.9|203736.8|203646.8|203736.8|203646.8|203720.9|203630.9|13
1735539820000|2024-12-30 06:23:40|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|1
1735539830000|2024-12-30 06:23:50|203734|203644|203736.5|203646.5|203736.7|203646.7|203734|203644|5
1735539840000|2024-12-30 06:24:00|203735.7|203645.7|203735.7|203645.7|203735.7|203645.7|203735.7|203645.7|1
1735539860000|2024-12-30 06:24:20|203734.4|203644.4|203733.9|203643.9|203738.6|203648.6|203732.4|203642.4|11
1735539870000|2024-12-30 06:24:30|203734.8|203644.8|203733.1|203643.1|203736.6|203646.6|203730.2|203640.2|11
1735539890000|2024-12-30 06:24:50|203732.1|203642.1|203735.1|203645.1|203735.1|203645.1|203732.1|203642.1|3
1735539900000|2024-12-30 06:25:00|203734.8|203644.8|203739.8|203649.8|203740|203650|203734.8|203644.8|7
1735539910000|2024-12-30 06:25:10|203742|203652|203745.8|203655.8|203751.7|203661.7|203742|203652|5
1735539920000|2024-12-30 06:25:20|203746.1|203656.1|203746.1|203656.1|203746.1|203656.1|203746.1|203656.1|1
1735539930000|2024-12-30 06:25:30|203745.9|203655.9|203746.6|203656.6|203746.6|203656.6|203745.9|203655.9|5
1735539940000|2024-12-30 06:25:40|203752|203662|203749.8|203659.8|203752|203662|203747.4|203657.4|3
1735539950000|2024-12-30 06:25:50|203748.5|203658.5|203738.9|203648.9|203748.5|203658.5|203738.9|203648.9|3
1735539960000|2024-12-30 06:26:00|203740.1|203650.1|203740.6|203650.6|203742.6|203652.6|203736.9|203646.9|18
1735539970000|2024-12-30 06:26:10|203740.4|203650.4|203740.4|203650.4|203740.4|203650.4|203740.4|203650.4|1
1735540000000|2024-12-30 06:26:40|203736|203646|203741|203651|203741|203651|203736|203646|3
1735540010000|2024-12-30 06:26:50|203739.7|203649.7|203733.5|203643.5|203739.7|203649.7|203732.2|203642.2|8
1735540020000|2024-12-30 06:27:00|203735|203645|203731.6|203641.6|203736.7|203646.7|203731.6|203641.6|11
1735540030000|2024-12-30 06:27:10|203733.2|203643.2|203731.6|203641.6|203733.2|203643.2|203731.6|203641.6|10
1735540040000|2024-12-30 06:27:20|203733.2|203643.2|203731.6|203641.6|203733.2|203643.2|203731.6|203641.6|8
1735540050000|2024-12-30 06:27:30|203733.2|203643.2|203733.2|203643.2|203733.2|203643.2|203733.2|203643.2|1
1735540060000|2024-12-30 06:27:40|203733.6|203643.6|203735.4|203645.4|203735.4|203645.4|203733.6|203643.6|2
1735540090000|2024-12-30 06:28:10|203735.8|203645.8|203735.5|203645.5|203735.8|203645.8|203733|203643|3
1735540100000|2024-12-30 06:28:20|203734|203644|203736.8|203646.8|203737.2|203647.2|203731.3|203641.3|11
1735540110000|2024-12-30 06:28:30|203737.3|203647.3|203739.8|203649.8|203740.3|203650.3|203737.3|203647.3|3
1735540120000|2024-12-30 06:28:40|203741|203651|203742.5|203652.5|203744.9|203654.9|203741|203651|3
1735540130000|2024-12-30 06:28:50|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|1
1735540150000|2024-12-30 06:29:10|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|1
1735540160000|2024-12-30 06:29:20|203742|203652|203741.8|203651.8|203742|203652|203741.8|203651.8|2
1735540180000|2024-12-30 06:29:40|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|1
1735540190000|2024-12-30 06:29:50|203738.2|203648.2|203752.2|203662.2|203753.1|203663.1|203738.2|203648.2|6
1735540200000|2024-12-30 06:30:00|203750.4|203660.4|203750.2|203660.2|203752|203662|203750.2|203660.2|3
1735540210000|2024-12-30 06:30:10|203750.4|203660.4|203771.1|203681.1|203779.4|203689.4|203750.4|203660.4|15
1735540220000|2024-12-30 06:30:20|203770.9|203680.9|203769.7|203679.7|203770.9|203680.9|203768|203678|4
1735540230000|2024-12-30 06:30:30|203770.1|203680.1|203770.1|203680.1|203770.1|203680.1|203770.1|203680.1|1
1735540240000|2024-12-30 06:30:40|203767.7|203677.7|203768.9|203678.9|203771.4|203681.4|203767.7|203677.7|4
1735540250000|2024-12-30 06:30:50|203772.8|203682.8|203771|203681|203772.8|203682.8|203767.5|203677.5|4
1735540270000|2024-12-30 06:31:10|203767.3|203677.3|203769.1|203679.1|203773.2|203683.2|203767.3|203677.3|5
1735540280000|2024-12-30 06:31:20|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|1
1735540300000|2024-12-30 06:31:40|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|1
1735540310000|2024-12-30 06:31:50|203771.3|203681.3|203765.2|203675.2|203771.3|203681.3|203764.9|203674.9|4
1735540330000|2024-12-30 06:32:10|203762.9|203672.9|203744.9|203654.9|203762.9|203672.9|203734.7|203644.7|25
1735540340000|2024-12-30 06:32:20|203747.9|203657.9|203745.3|203655.3|203747.9|203657.9|203745.1|203655.1|4
1735540350000|2024-12-30 06:32:30|203744.4|203654.4|203745.6|203655.6|203745.6|203655.6|203744.4|203654.4|3
1735540360000|2024-12-30 06:32:40|203748.9|203658.9|203744.9|203654.9|203751.1|203661.1|203744.2|203654.2|18
1735540370000|2024-12-30 06:32:50|203747.1|203657.1|203741.3|203651.3|203747.1|203657.1|203741.3|203651.3|21
1735540380000|2024-12-30 06:33:00|203742|203652|203745.8|203655.8|203747.4|203657.4|203741.5|203651.5|12
1735540390000|2024-12-30 06:33:10|203744.5|203654.5|203742.1|203652.1|203744.5|203654.5|203739.8|203649.8|3
1735540400000|2024-12-30 06:33:20|203742.7|203652.7|203743.4|203653.4|203743.4|203653.4|203740.8|203650.8|4
1735540410000|2024-12-30 06:33:30|203743.2|203653.2|203741.5|203651.5|203743.2|203653.2|203740.9|203650.9|7
1735540420000|2024-12-30 06:33:40|203743.8|203653.8|203741|203651|203743.8|203653.8|203741|203651|3
1735540430000|2024-12-30 06:33:50|203742.7|203652.7|203742.7|203652.7|203742.7|203652.7|203742.7|203652.7|1
1735540440000|2024-12-30 06:34:00|203746|203656|203743.5|203653.5|203746|203656|203743.5|203653.5|2
1735540470000|2024-12-30 06:34:30|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|1
1735540490000|2024-12-30 06:34:50|203746.5|203656.5|203752.1|203662.1|203759.6|203669.6|203746.5|203656.5|3
1735540510000|2024-12-30 06:35:10|203752|203662|203749.8|203659.8|203752|203662|203749.8|203659.8|2
1735540520000|2024-12-30 06:35:20|203750.5|203660.5|203752.5|203662.5|203752.9|203662.9|203749.9|203659.9|5
1735540530000|2024-12-30 06:35:30|203752.3|203662.3|203749.9|203659.9|203753.1|203663.1|203749.4|203659.4|11
1735540540000|2024-12-30 06:35:40|203750.9|203660.9|203751.7|203661.7|203753.2|203663.2|203750.9|203660.9|3
1735540560000|2024-12-30 06:36:00|203753.8|203663.8|203754.4|203664.4|203754.4|203664.4|203753.8|203663.8|2
1735540570000|2024-12-30 06:36:10|203754.6|203664.6|203754.6|203664.6|203754.6|203664.6|203754.6|203664.6|1
1735540590000|2024-12-30 06:36:30|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1735540610000|2024-12-30 06:36:50|203753.7|203663.7|203753.7|203663.7|203753.7|203663.7|203753.7|203663.7|1
1735540630000|2024-12-30 06:37:10|203753|203663|203753|203663|203753|203663|203753|203663|1
1735540640000|2024-12-30 06:37:20|203757.4|203667.4|203764.9|203674.9|203770.2|203680.2|203757.4|203667.4|6
1735540650000|2024-12-30 06:37:30|203768.4|203678.4|203768.3|203678.3|203768.4|203678.4|203768.3|203678.3|2
1735540660000|2024-12-30 06:37:40|203766|203676|203771|203681|203772.6|203682.6|203766|203676|5
1735540670000|2024-12-30 06:37:50|203773.9|203683.9|203772.7|203682.7|203773.9|203683.9|203772.7|203682.7|2
1735540680000|2024-12-30 06:38:00|203771.9|203681.9|203772.4|203682.4|203772.5|203682.5|203770.5|203680.5|8
1735540690000|2024-12-30 06:38:10|203766.9|203676.9|203766.9|203676.9|203766.9|203676.9|203766.9|203676.9|1
1735540700000|2024-12-30 06:38:20|203766.7|203676.7|203765|203675|203766.7|203676.7|203765|203675|2
1735540710000|2024-12-30 06:38:30|203765.2|203675.2|203768.3|203678.3|203768.3|203678.3|203765.2|203675.2|2
1735540730000|2024-12-30 06:38:50|203770.5|203680.5|203772|203682|203774.3|203684.3|203770.5|203680.5|4
1735540750000|2024-12-30 06:39:10|203770.7|203680.7|203784.6|203694.6|203797.7|203707.7|203770.7|203680.7|12
1735540760000|2024-12-30 06:39:20|203784.4|203694.4|203783.4|203693.4|203784.4|203694.4|203783.4|203693.4|2
1735540770000|2024-12-30 06:39:30|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|1
1735540780000|2024-12-30 06:39:40|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1735540800000|2024-12-30 06:40:00|203786.8|203696.8|203783.4|203693.4|203786.8|203696.8|203783.4|203693.4|3
1735540810000|2024-12-30 06:40:10|203783.2|203693.2|203782|203692|203783.2|203693.2|203782|203692|2
1735540820000|2024-12-30 06:40:20|203781.6|203691.6|203776.5|203686.5|203781.6|203691.6|203775.9|203685.9|5
1735540830000|2024-12-30 06:40:30|203777.7|203687.7|203776.7|203686.7|203777.7|203687.7|203776.7|203686.7|3
1735540840000|2024-12-30 06:40:40|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|1
1735540850000|2024-12-30 06:40:50|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|1
1735540860000|2024-12-30 06:41:00|203783|203693|203781.4|203691.4|203785.1|203695.1|203781.4|203691.4|3
1735540880000|2024-12-30 06:41:20|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|1
1735540900000|2024-12-30 06:41:40|203783|203693|203783|203693|203783|203693|203783|203693|1
1735540910000|2024-12-30 06:41:50|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|1
1735540920000|2024-12-30 06:42:00|203783.8|203693.8|203783.8|203693.8|203783.8|203693.8|203783.8|203693.8|1
1735540940000|2024-12-30 06:42:20|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|1
1735540950000|2024-12-30 06:42:30|203781.9|203691.9|203780.9|203690.9|203781.9|203691.9|203780.4|203690.4|5
1735540960000|2024-12-30 06:42:40|203779.7|203689.7|203779.4|203689.4|203779.7|203689.7|203777.7|203687.7|4
1735540970000|2024-12-30 06:42:50|203773.7|203683.7|203738.4|203648.4|203773.7|203683.7|203737.8|203647.8|7
1735540980000|2024-12-30 06:43:00|203738.3|203648.3|203739.2|203649.2|203741|203651|203738.3|203648.3|7
1735540990000|2024-12-30 06:43:10|203740.7|203650.7|203740.7|203650.7|203740.7|203650.7|203740.7|203650.7|1
1735541000000|2024-12-30 06:43:20|203743.3|203653.3|203742.3|203652.3|203743.3|203653.3|203741.3|203651.3|4
1735541010000|2024-12-30 06:43:30|203740.8|203650.8|203742.2|203652.2|203742.5|203652.5|203740.8|203650.8|3
1735541020000|2024-12-30 06:43:40|203743.2|203653.2|203743.5|203653.5|203743.5|203653.5|203743.2|203653.2|2
1735541030000|2024-12-30 06:43:50|203742.8|203652.8|203742.8|203652.8|203742.8|203652.8|203742.8|203652.8|1
1735541050000|2024-12-30 06:44:10|203741.5|203651.5|203741.3|203651.3|203741.5|203651.5|203739.8|203649.8|4
1735541060000|2024-12-30 06:44:20|203741.6|203651.6|203742.3|203652.3|203742.3|203652.3|203741.6|203651.6|2
1735541070000|2024-12-30 06:44:30|203742.4|203652.4|203742.4|203652.4|203742.4|203652.4|203742.4|203652.4|1
1735541080000|2024-12-30 06:44:40|203741.9|203651.9|203743.4|203653.4|203744.3|203654.3|203741.7|203651.7|4
1735541090000|2024-12-30 06:44:50|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|1
1735541100000|2024-12-30 06:45:00|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|1
1735541110000|2024-12-30 06:45:10|203745.4|203655.4|203744.8|203654.8|203745.4|203655.4|203744.6|203654.6|5
1735541130000|2024-12-30 06:45:30|203746.3|203656.3|203747.3|203657.3|203747.3|203657.3|203746.3|203656.3|2
1735541140000|2024-12-30 06:45:40|203747|203657|203822.3|203732.3|203822.3|203732.3|203747|203657|17
1735541150000|2024-12-30 06:45:50|203822.2|203732.2|203823.5|203733.5|203823.5|203733.5|203821.2|203731.2|7
1735541160000|2024-12-30 06:46:00|203822.5|203732.5|203822.5|203732.5|203822.6|203732.6|203822.5|203732.5|3
1735541170000|2024-12-30 06:46:10|203821.8|203731.8|203822|203732|203822|203732|203821.8|203731.8|2
1735541180000|2024-12-30 06:46:20|203821.8|203731.8|203821.8|203731.8|203821.8|203731.8|203821.8|203731.8|1
1735541190000|2024-12-30 06:46:30|203821.5|203731.5|203821.5|203731.5|203821.5|203731.5|203821.5|203731.5|1
1735541200000|2024-12-30 06:46:40|203818.8|203728.8|203818.5|203728.5|203818.8|203728.8|203818.5|203728.5|2
1735541210000|2024-12-30 06:46:50|203819|203729|203819|203729|203819|203729|203819|203729|1
1735541240000|2024-12-30 06:47:20|203818.5|203728.5|203818.5|203728.5|203818.5|203728.5|203818.5|203728.5|1
1735541260000|2024-12-30 06:47:40|203819|203729|203819|203729|203819|203729|203819|203729|1
1735541290000|2024-12-30 06:48:10|203820.2|203730.2|203819|203729|203820.2|203730.2|203818.7|203728.7|7
1735541300000|2024-12-30 06:48:20|203818|203728|203818.7|203728.7|203821|203731|203817.8|203727.8|6
1735541310000|2024-12-30 06:48:30|203817.7|203727.7|203818.7|203728.7|203820.7|203730.7|203817.5|203727.5|8
1735541320000|2024-12-30 06:48:40|203820.2|203730.2|203817.9|203727.9|203820.2|203730.2|203817.7|203727.7|6
1735541330000|2024-12-30 06:48:50|203820.3|203730.3|203817.9|203727.9|203820.3|203730.3|203817.9|203727.9|2
1735541340000|2024-12-30 06:49:00|203820.2|203730.2|203816.8|203726.8|203820.2|203730.2|203816.8|203726.8|9
1735541350000|2024-12-30 06:49:10|203819.2|203729.2|203818|203728|203819.2|203729.2|203818|203728|2
1735541370000|2024-12-30 06:49:30|203819.7|203729.7|203819.3|203729.3|203821.1|203731.1|203818.5|203728.5|5
1735541380000|2024-12-30 06:49:40|203818.2|203728.2|203818.2|203728.2|203818.2|203728.2|203818.2|203728.2|1
1735541400000|2024-12-30 06:50:00|203820.5|203730.5|203818.1|203728.1|203820.5|203730.5|203818.1|203728.1|2
1735541410000|2024-12-30 06:50:10|203818.2|203728.2|203817.4|203727.4|203818.2|203728.2|203817.4|203727.4|2
1735541430000|2024-12-30 06:50:30|203817.3|203727.3|203818.5|203728.5|203818.5|203728.5|203817.3|203727.3|2
1735541440000|2024-12-30 06:50:40|203820.1|203730.1|203823|203733|203823|203733|203820.1|203730.1|2
1735541450000|2024-12-30 06:50:50|203822.8|203732.8|203822.8|203732.8|203822.8|203732.8|203822.8|203732.8|1
1735541460000|2024-12-30 06:51:00|203827.7|203737.7|203836.1|203746.1|203843.6|203753.6|203827.7|203737.7|8
1735541470000|2024-12-30 06:51:10|203834.3|203744.3|203842.2|203752.2|203852|203762|203834.3|203744.3|13
1735541500000|2024-12-30 06:51:40|203841.7|203751.7|203841.7|203751.7|203841.7|203751.7|203841.7|203751.7|1
1735541530000|2024-12-30 06:52:10|203841.9|203751.9|203841.6|203751.6|203841.9|203751.9|203841.6|203751.6|2
1735541540000|2024-12-30 06:52:20|203841.5|203751.5|203841.5|203751.5|203841.5|203751.5|203841.5|203751.5|1
1735541550000|2024-12-30 06:52:30|203838.8|203748.8|203789.4|203699.4|203838.8|203748.8|203789.4|203699.4|3
1735541560000|2024-12-30 06:52:40|203791.5|203701.5|203787.3|203697.3|203794.8|203704.8|203787|203697|15
1735541570000|2024-12-30 06:52:50|203787.2|203697.2|203787.1|203697.1|203788.4|203698.4|203787.1|203697.1|4
1735541580000|2024-12-30 06:53:00|203787.2|203697.2|203789.5|203699.5|203789.8|203699.8|203787.2|203697.2|5
1735541590000|2024-12-30 06:53:10|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541600000|2024-12-30 06:53:20|203788.2|203698.2|203788.5|203698.5|203788.5|203698.5|203788.2|203698.2|2
1735541610000|2024-12-30 06:53:30|203791.5|203701.5|203785.6|203695.6|203791.5|203701.5|203785.6|203695.6|5
1735541630000|2024-12-30 06:53:50|203785.9|203695.9|203786.8|203696.8|203786.8|203696.8|203785.9|203695.9|2
1735541640000|2024-12-30 06:54:00|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541650000|2024-12-30 06:54:10|203790|203700|203788.9|203698.9|203790|203700|203787.6|203697.6|4
1735541660000|2024-12-30 06:54:20|203787.2|203697.2|203788.5|203698.5|203790.5|203700.5|203783.2|203693.2|7
1735541670000|2024-12-30 06:54:30|203787|203697|203787|203697|203787|203697|203787|203697|1
1735541690000|2024-12-30 06:54:50|203788.6|203698.6|203788.6|203698.6|203788.6|203698.6|203788.6|203698.6|1
1735541700000|2024-12-30 06:55:00|203790|203700|203788.3|203698.3|203790.3|203700.3|203788.3|203698.3|3
1735541720000|2024-12-30 06:55:20|203788.5|203698.5|203786|203696|203790.2|203700.2|203786|203696|3
1735541730000|2024-12-30 06:55:30|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|1
1735541760000|2024-12-30 06:56:00|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|1
1735541770000|2024-12-30 06:56:10|203790.1|203700.1|203790.1|203700.1|203790.1|203700.1|203790.1|203700.1|1
1735541780000|2024-12-30 06:56:20|203790.7|203700.7|203790.7|203700.7|203790.7|203700.7|203790.7|203700.7|1
1735541790000|2024-12-30 06:56:30|203790.9|203700.9|203790.9|203700.9|203790.9|203700.9|203790.9|203700.9|1
1735541800000|2024-12-30 06:56:40|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|1
1735541810000|2024-12-30 06:56:50|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|1
1735541820000|2024-12-30 06:57:00|203786.5|203696.5|203781.2|203691.2|203786.5|203696.5|203780.3|203690.3|4
1735541830000|2024-12-30 06:57:10|203782.8|203692.8|203782.8|203692.8|203782.8|203692.8|203782.8|203692.8|1
1735541860000|2024-12-30 06:57:40|203783.3|203693.3|203787.9|203697.9|203787.9|203697.9|203783.3|203693.3|3
1735541870000|2024-12-30 06:57:50|203787.6|203697.6|203787.6|203697.6|203787.6|203697.6|203787.6|203697.6|1
1735541880000|2024-12-30 06:58:00|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541890000|2024-12-30 06:58:10|203789|203699|203789|203699|203789|203699|203789|203699|1
1735541900000|2024-12-30 06:58:20|203786|203696|203786|203696|203786|203696|203786|203696|1
1735541910000|2024-12-30 06:58:30|203786.5|203696.5|203785.8|203695.8|203786.5|203696.5|203785.8|203695.8|2
1735541940000|2024-12-30 06:59:00|203785.7|203695.7|203785.7|203695.7|203785.7|203695.7|203785.7|203695.7|1
1735541950000|2024-12-30 06:59:10|203787|203697|203787|203697|203787|203697|203787|203697|1
1735541960000|2024-12-30 06:59:20|203786|203696|203791.2|203701.2|203791.2|203701.2|203786|203696|3
1735541970000|2024-12-30 06:59:30|203788.8|203698.8|203788.3|203698.3|203790.8|203700.8|203788.3|203698.3|6
1735541980000|2024-12-30 06:59:40|203790.8|203700.8|203788.7|203698.7|203790.8|203700.8|203788.7|203698.7|2
1735542000000|2024-12-30 07:00:00|203786.8|203696.8|203809.1|203719.1|203813.5|203723.5|203786.8|203696.8|20
1735542010000|2024-12-30 07:00:10|203813.1|203723.1|203818.8|203728.8|203820|203730|203813.1|203723.1|6
1735542020000|2024-12-30 07:00:20|203817.6|203727.6|203817.7|203727.7|203821.3|203731.3|203815|203725|15
1735542030000|2024-12-30 07:00:30|203817.1|203727.1|203815.9|203725.9|203818.6|203728.6|203815.8|203725.8|11
1735542040000|2024-12-30 07:00:40|203815.7|203725.7|203837.8|203747.8|203843.1|203753.1|203815.7|203725.7|12
1735542050000|2024-12-30 07:00:50|203841.3|203751.3|203833.6|203743.6|203841.6|203751.6|203833.6|203743.6|14
1735542060000|2024-12-30 07:01:00|203835.7|203745.7|203839.5|203749.5|203841.8|203751.8|203826|203736|15
1735542070000|2024-12-30 07:01:10|203841.1|203751.1|203842|203752|203842.8|203752.8|203840.6|203750.6|7
1735542080000|2024-12-30 07:01:20|203841.2|203751.2|203862.4|203772.4|203868.4|203778.4|203841.2|203751.2|14
1735542090000|2024-12-30 07:01:30|203863|203773|203863|203773|203863|203773|203863|203773|1
1735542100000|2024-12-30 07:01:40|203863.4|203773.4|203860.2|203770.2|203863.4|203773.4|203860.2|203770.2|3
1735542110000|2024-12-30 07:01:50|203859.9|203769.9|203864.3|203774.3|203864.3|203774.3|203859.9|203769.9|3
1735542120000|2024-12-30 07:02:00|203865.7|203775.7|203923|203833|203928.1|203838.1|203865.7|203775.7|12
1735542130000|2024-12-30 07:02:10|203923.3|203833.3|203913.4|203823.4|203923.3|203833.3|203909|203819|15
1735542140000|2024-12-30 07:02:20|203911.1|203821.1|203894.2|203804.2|203911.1|203821.1|203894|203804|12
1735542150000|2024-12-30 07:02:30|203893.4|203803.4|203892.5|203802.5|203895.8|203805.8|203892.5|203802.5|10
1735542160000|2024-12-30 07:02:40|203893.2|203803.2|203893.7|203803.7|203893.7|203803.7|203893.2|203803.2|2
1735542170000|2024-12-30 07:02:50|203894.2|203804.2|203909.1|203819.1|203913.7|203823.7|203894.2|203804.2|7
1735542180000|2024-12-30 07:03:00|203909.3|203819.3|203909.1|203819.1|203917.3|203827.3|203909.1|203819.1|10
1735542190000|2024-12-30 07:03:10|203911.5|203821.5|203895.9|203805.9|203911.5|203821.5|203895.5|203805.5|8
1735542200000|2024-12-30 07:03:20|203894.6|203804.6|203936.4|203846.4|203937|203847|203893.6|203803.6|12
1735542210000|2024-12-30 07:03:30|203937.4|203847.4|203940.5|203850.5|203940.5|203850.5|203932.9|203842.9|7
1735542220000|2024-12-30 07:03:40|203939.3|203849.3|203940|203850|203940|203850|203939.3|203849.3|2
1735542230000|2024-12-30 07:03:50|203940.6|203850.6|203941.9|203851.9|203941.9|203851.9|203940.6|203850.6|5
1735542240000|2024-12-30 07:04:00|203942.5|203852.5|203942|203852|203942.5|203852.5|203940.5|203850.5|5
1735542250000|2024-12-30 07:04:10|203941.8|203851.8|203940.9|203850.9|203941.9|203851.9|203940.4|203850.4|5
1735542260000|2024-12-30 07:04:20|203941.6|203851.6|203941.6|203851.6|203943|203853|203941.6|203851.6|3
1735542270000|2024-12-30 07:04:30|203939.5|203849.5|203940.3|203850.3|203940.3|203850.3|203938|203848|6
1735542280000|2024-12-30 07:04:40|203942.3|203852.3|203940|203850|203942.3|203852.3|203939|203849|3
1735542290000|2024-12-30 07:04:50|203939.9|203849.9|203940.8|203850.8|203940.8|203850.8|203939.9|203849.9|3
1735542300000|2024-12-30 07:05:00|203942.4|203852.4|203946.5|203856.5|203949|203859|203942.3|203852.3|9
1735542310000|2024-12-30 07:05:10|203946.3|203856.3|203946.5|203856.5|203946.5|203856.5|203944.3|203854.3|5
1735542320000|2024-12-30 07:05:20|203949.6|203859.6|203946.7|203856.7|203949.6|203859.6|203943.6|203853.6|7
1735542330000|2024-12-30 07:05:30|203946.3|203856.3|203944.7|203854.7|203946.3|203856.3|203944.5|203854.5|3
1735542340000|2024-12-30 07:05:40|203943.7|203853.7|203946.1|203856.1|203948.5|203858.5|203943.5|203853.5|12
1735542350000|2024-12-30 07:05:50|203944.7|203854.7|203947.3|203857.3|203947.3|203857.3|203944.7|203854.7|3
1735542360000|2024-12-30 07:06:00|203945.9|203855.9|203969.9|203879.9|203976|203886|203938.1|203848.1|10
1735542370000|2024-12-30 07:06:10|203971.2|203881.2|203969.1|203879.1|203972.6|203882.6|203969.1|203879.1|5
1735542380000|2024-12-30 07:06:20|203972.1|203882.1|203969.1|203879.1|203972.1|203882.1|203969.1|203879.1|2
1735542390000|2024-12-30 07:06:30|203972.8|203882.8|203970.5|203880.5|203975|203885|203969.4|203879.4|10
1735542400000|2024-12-30 07:06:40|203974.1|203884.1|203970.4|203880.4|203974.2|203884.2|203970.4|203880.4|9
1735542410000|2024-12-30 07:06:50|203970.2|203880.2|203971|203881|203971|203881|203969.7|203879.7|5
1735542420000|2024-12-30 07:07:00|203969.9|203879.9|203969.9|203879.9|203971.5|203881.5|203969.9|203879.9|6
1735542430000|2024-12-30 07:07:10|203970.3|203880.3|203950.9|203860.9|203971.3|203881.3|203950|203860|8
1735542440000|2024-12-30 07:07:20|203952.2|203862.2|203923.6|203833.6|203957|203867|203916.9|203826.9|13
1735542450000|2024-12-30 07:07:30|203922.3|203832.3|203928.8|203838.8|203928.8|203838.8|203920.1|203830.1|5
1735542460000|2024-12-30 07:07:40|203955.9|203865.9|203953.6|203863.6|203957.8|203867.8|203950.4|203860.4|11
1735542480000|2024-12-30 07:08:00|203946.2|203856.2|203933.3|203843.3|203955.5|203865.5|203933.3|203843.3|15
1735542490000|2024-12-30 07:08:10|203939.7|203849.7|203928|203838|203939.7|203849.7|203928|203838|10
1735542500000|2024-12-30 07:08:20|203929.8|203839.8|203877.5|203787.5|203932.2|203842.2|203877.5|203787.5|13
1735542510000|2024-12-30 07:08:30|203875.8|203785.8|203867.6|203777.6|203875.8|203785.8|203865.6|203775.6|16
1735542520000|2024-12-30 07:08:40|203868.9|203778.9|203868.8|203778.8|203871.6|203781.6|203867.1|203777.1|8
1735542530000|2024-12-30 07:08:50|203868.6|203778.6|203860.1|203770.1|203868.6|203778.6|203838.1|203748.1|14
1735542540000|2024-12-30 07:09:00|203859.6|203769.6|203859.3|203769.3|203863|203773|203857.7|203767.7|8
1735542550000|2024-12-30 07:09:10|203850.9|203760.9|203855.6|203765.6|203855.6|203765.6|203850.9|203760.9|7
1735542560000|2024-12-30 07:09:20|203857.3|203767.3|203854.8|203764.8|203857.3|203767.3|203854.8|203764.8|3
1735542570000|2024-12-30 07:09:30|203857|203767|203856|203766|203858.6|203768.6|203849.3|203759.3|12
1735542580000|2024-12-30 07:09:40|203855|203765|203867.6|203777.6|203871|203781|203855|203765|11
1735542590000|2024-12-30 07:09:50|203865.1|203775.1|203863.5|203773.5|203865.1|203775.1|203863.5|203773.5|3
1735542600000|2024-12-30 07:10:00|203864.2|203774.2|203878.6|203788.6|203891|203801|203864.2|203774.2|15
1735542610000|2024-12-30 07:10:10|203878.2|203788.2|203884.9|203794.9|203894.1|203804.1|203878.2|203788.2|11
1735542620000|2024-12-30 07:10:20|203886.6|203796.6|203902|203812|203902.5|203812.5|203886.6|203796.6|15
1735542630000|2024-12-30 07:10:30|203903.5|203813.5|203914.4|203824.4|203916.4|203826.4|203902.7|203812.7|12
1735542640000|2024-12-30 07:10:40|203913.1|203823.1|203914.8|203824.8|203914.8|203824.8|203913.1|203823.1|3
1735542650000|2024-12-30 07:10:50|203913.8|203823.8|203914.9|203824.9|203916.1|203826.1|203913.8|203823.8|3
1735542660000|2024-12-30 07:11:00|203914.6|203824.6|203911.8|203821.8|203917.8|203827.8|203911.8|203821.8|4
1735542670000|2024-12-30 07:11:10|203908.4|203818.4|203894.9|203804.9|203908.4|203818.4|203893.9|203803.9|12
1735542680000|2024-12-30 07:11:20|203893.4|203803.4|203896.9|203806.9|203897.8|203807.8|203890.3|203800.3|13
1735542690000|2024-12-30 07:11:30|203897.3|203807.3|203897.1|203807.1|203897.3|203807.3|203895.8|203805.8|5
1735542700000|2024-12-30 07:11:40|203896.6|203806.6|203876.8|203786.8|203896.6|203806.6|203876.1|203786.1|9
1735542710000|2024-12-30 07:11:50|203875.5|203785.5|203876.4|203786.4|203879.9|203789.9|203875.5|203785.5|5
1735542720000|2024-12-30 07:12:00|203877.2|203787.2|203884.7|203794.7|203884.7|203794.7|203876.1|203786.1|10
1735542730000|2024-12-30 07:12:10|203886.3|203796.3|203887.8|203797.8|203899.6|203809.6|203885.4|203795.4|14
1735542740000|2024-12-30 07:12:20|203890.9|203800.9|203890.9|203800.9|203890.9|203800.9|203890.9|203800.9|1
1735542750000|2024-12-30 07:12:30|203890.6|203800.6|203899.2|203809.2|203899.3|203809.3|203890.6|203800.6|9
1735542760000|2024-12-30 07:12:40|203896.6|203806.6|203896|203806|203898.1|203808.1|203895.6|203805.6|9
1735542770000|2024-12-30 07:12:50|203898|203808|203899.9|203809.9|203904.4|203814.4|203896.8|203806.8|19
1735542780000|2024-12-30 07:13:00|203899.1|203809.1|203904.5|203814.5|203904.5|203814.5|203895.7|203805.7|20
1735542790000|2024-12-30 07:13:10|203901.7|203811.7|203910.4|203820.4|203910.4|203820.4|203901.7|203811.7|3
1735542800000|2024-12-30 07:13:20|203911|203821|203902.5|203812.5|203911|203821|203902.5|203812.5|4
1735542810000|2024-12-30 07:13:30|203899.7|203809.7|203896.1|203806.1|203903.1|203813.1|203892.1|203802.1|13
1735542820000|2024-12-30 07:13:40|203899.3|203809.3|203897|203807|203901.1|203811.1|203896.5|203806.5|9
1735542830000|2024-12-30 07:13:50|203900.1|203810.1|203896.2|203806.2|203900.1|203810.1|203895.3|203805.3|12
1735542840000|2024-12-30 07:14:00|203898.6|203808.6|203903.4|203813.4|203903.5|203813.5|203895.6|203805.6|13
1735542850000|2024-12-30 07:14:10|203900.8|203810.8|203898.4|203808.4|203900.8|203810.8|203897.7|203807.7|6
1735542860000|2024-12-30 07:14:20|203899.2|203809.2|203899.4|203809.4|203900.1|203810.1|203898.6|203808.6|4
1735542870000|2024-12-30 07:14:30|203902.6|203812.6|203901.3|203811.3|203906.2|203816.2|203901.3|203811.3|10
1735542880000|2024-12-30 07:14:40|203898.3|203808.3|203899.9|203809.9|203899.9|203809.9|203898.3|203808.3|2
1735542890000|2024-12-30 07:14:50|203897.6|203807.6|203895|203805|203897.6|203807.6|203890.5|203800.5|6
1735542900000|2024-12-30 07:15:00|203898.2|203808.2|203873.5|203783.5|203902.4|203812.4|203873.5|203783.5|7
1735542910000|2024-12-30 07:15:10|203871.9|203781.9|203874.6|203784.6|203876.9|203786.9|203871.9|203781.9|4
1735542920000|2024-12-30 07:15:20|203873.2|203783.2|203872.1|203782.1|203873.4|203783.4|203872|203782|6
1735542930000|2024-12-30 07:15:30|203872.3|203782.3|203874.5|203784.5|203875.2|203785.2|203872.3|203782.3|3
1735542940000|2024-12-30 07:15:40|203872.3|203782.3|203871|203781|203875|203785|203871|203781|4
1735542950000|2024-12-30 07:15:50|203872.4|203782.4|203870.8|203780.8|203875|203785|203870.8|203780.8|4
1735542960000|2024-12-30 07:16:00|203872.8|203782.8|203874.5|203784.5|203879.3|203789.3|203870.8|203780.8|7
1735542970000|2024-12-30 07:16:10|203874.7|203784.7|203873.7|203783.7|203877.7|203787.7|203873.7|203783.7|4
1735542980000|2024-12-30 07:16:20|203878.2|203788.2|203836.7|203746.7|203879.5|203789.5|203836.7|203746.7|10
1735542990000|2024-12-30 07:16:30|203836|203746|203826.7|203736.7|203836|203746|203825.1|203735.1|6
1735543000000|2024-12-30 07:16:40|203825.3|203735.3|203808.9|203718.9|203825.3|203735.3|203808.9|203718.9|19
1735543010000|2024-12-30 07:16:50|203813.9|203723.9|203803.4|203713.4|203816.2|203726.2|203801.8|203711.8|15
1735543020000|2024-12-30 07:17:00|203799.4|203709.4|203792.3|203702.3|203799.4|203709.4|203790.9|203700.9|8
1735543030000|2024-12-30 07:17:10|203789.3|203699.3|203780.2|203690.2|203791.5|203701.5|203780|203690|10
1735543040000|2024-12-30 07:17:20|203784|203694|203780.9|203690.9|203784|203694|203780.9|203690.9|3
1735543050000|2024-12-30 07:17:30|203781.7|203691.7|203789.1|203699.1|203792.3|203702.3|203781.7|203691.7|12
1735543060000|2024-12-30 07:17:40|203787.9|203697.9|203791.1|203701.1|203792.5|203702.5|203787.9|203697.9|9
1735543070000|2024-12-30 07:17:50|203788.9|203698.9|203787.7|203697.7|203792.1|203702.1|203787.7|203697.7|6
1735543080000|2024-12-30 07:18:00|203788.5|203698.5|203793|203703|203796.1|203706.1|203788.3|203698.3|19
1735543090000|2024-12-30 07:18:10|203790.4|203700.4|203789.3|203699.3|203791.1|203701.1|203789.3|203699.3|7
1735543100000|2024-12-30 07:18:20|203789.5|203699.5|203791.9|203701.9|203795.3|203705.3|203789.5|203699.5|8
1735543110000|2024-12-30 07:18:30|203794.8|203704.8|203790.3|203700.3|203796.6|203706.6|203788.5|203698.5|9
1735543120000|2024-12-30 07:18:40|203788.7|203698.7|203783.6|203693.6|203788.7|203698.7|203783.6|203693.6|4
1735543130000|2024-12-30 07:18:50|203784.8|203694.8|203745.6|203655.6|203785.2|203695.2|203745.6|203655.6|13
1735543140000|2024-12-30 07:19:00|203746.6|203656.6|203734.4|203644.4|203746.6|203656.6|203732.3|203642.3|15
1735543150000|2024-12-30 07:19:10|203735.6|203645.6|203737|203647|203737.4|203647.4|203734.8|203644.8|7
1735543160000|2024-12-30 07:19:20|203737.1|203647.1|203735.9|203645.9|203737.1|203647.1|203730.6|203640.6|10
1735543170000|2024-12-30 07:19:30|203734.1|203644.1|203735.9|203645.9|203736.9|203646.9|203734.1|203644.1|5
1735543180000|2024-12-30 07:19:40|203739.8|203649.8|203742.2|203652.2|203742.2|203652.2|203736.8|203646.8|5
1735543190000|2024-12-30 07:19:50|203742.8|203652.8|203778.1|203688.1|203780.6|203690.6|203741.8|203651.8|20
1735543200000|2024-12-30 07:20:00|203776.3|203686.3|203752.3|203662.3|203780.9|203690.9|203752.3|203662.3|10
1735543210000|2024-12-30 07:20:10|203751.9|203661.9|203753.9|203663.9|203754|203664|203751.9|203661.9|5
1735543220000|2024-12-30 07:20:20|203753|203663|203755.8|203665.8|203759.9|203669.9|203751.5|203661.5|17
1735543230000|2024-12-30 07:20:30|203757.6|203667.6|203758.2|203668.2|203758.2|203668.2|203756|203666|14
1735543240000|2024-12-30 07:20:40|203758.5|203668.5|203753.9|203663.9|203758.8|203668.8|203753.9|203663.9|11
1735543250000|2024-12-30 07:20:50|203753.6|203663.6|203749.3|203659.3|203753.6|203663.6|203749.2|203659.2|4
1735543260000|2024-12-30 07:21:00|203749.5|203659.5|203691.9|203601.9|203753|203663|203691.2|203601.2|17
1735543270000|2024-12-30 07:21:10|203692.2|203602.2|203691.4|203601.4|203695|203605|203689.2|203599.2|21
1735543280000|2024-12-30 07:21:20|203689.7|203599.7|203677.2|203587.2|203690.9|203600.9|203677.1|203587.1|15
1735543290000|2024-12-30 07:21:30|203678.4|203588.4|203683.1|203593.1|203688.3|203598.3|203678.4|203588.4|16
1735543300000|2024-12-30 07:21:40|203686.3|203596.3|203684.1|203594.1|203686.4|203596.4|203684.1|203594.1|7
1735543310000|2024-12-30 07:21:50|203684.4|203594.4|203686.6|203596.6|203689.6|203599.6|203682.5|203592.5|14
1735543320000|2024-12-30 07:22:00|203689.9|203599.9|203692.4|203602.4|203693.7|203603.7|203689.9|203599.9|7
1735543330000|2024-12-30 07:22:10|203695.4|203605.4|203692.2|203602.2|203695.5|203605.5|203692.1|203602.1|4
1735543340000|2024-12-30 07:22:20|203689.9|203599.9|203692.2|203602.2|203695.3|203605.3|203688.8|203598.8|10
1735543350000|2024-12-30 07:22:30|203690.7|203600.7|203691.8|203601.8|203695.7|203605.7|203687.8|203597.8|12
1735543360000|2024-12-30 07:22:40|203691.7|203601.7|203691.8|203601.8|203691.8|203601.8|203691.7|203601.7|2
1735543370000|2024-12-30 07:22:50|203694.9|203604.9|203691.9|203601.9|203696|203606|203689|203599|15
1735543380000|2024-12-30 07:23:00|203691.3|203601.3|203693.7|203603.7|203695.2|203605.2|203687.1|203597.1|19
1735543390000|2024-12-30 07:23:10|203691.2|203601.2|203692|203602|203695.2|203605.2|203688.7|203598.7|13
1735543400000|2024-12-30 07:23:20|203694.6|203604.6|203696.4|203606.4|203696.4|203606.4|203691.9|203601.9|4
1735543410000|2024-12-30 07:23:30|203693.7|203603.7|203691.6|203601.6|203695.3|203605.3|203688.8|203598.8|14
1735543420000|2024-12-30 07:23:40|203693.3|203603.3|203653.7|203563.7|203693.5|203603.5|203650.9|203560.9|15
1735543430000|2024-12-30 07:23:50|203651.3|203561.3|203648.4|203558.4|203651.3|203561.3|203647.7|203557.7|8
1735543440000|2024-12-30 07:24:00|203647.1|203557.1|203656.1|203566.1|203657.4|203567.4|203647.1|203557.1|18
1735543450000|2024-12-30 07:24:10|203657.7|203567.7|203727.1|203637.1|203729.6|203639.6|203657.7|203567.7|10
1735543460000|2024-12-30 07:24:20|203726.9|203636.9|203731.1|203641.1|203731.1|203641.1|203726.9|203636.9|3
1735543470000|2024-12-30 07:24:30|203729.4|203639.4|203731.2|203641.2|203731.9|203641.9|203729.4|203639.4|4
1735543480000|2024-12-30 07:24:40|203731.4|203641.4|203686.1|203596.1|203733.4|203643.4|203683.1|203593.1|9
1735543490000|2024-12-30 07:24:50|203691.2|203601.2|203689.3|203599.3|203691.2|203601.2|203689.3|203599.3|5
1735543500000|2024-12-30 07:25:00|203688.2|203598.2|203664.7|203574.7|203688.2|203598.2|203664.4|203574.4|9
1735543510000|2024-12-30 07:25:10|203664.4|203574.4|203656.1|203566.1|203664.4|203574.4|203654|203564|12
1735543520000|2024-12-30 07:25:20|203655.9|203565.9|203651|203561|203655.9|203565.9|203651|203561|4
1735543530000|2024-12-30 07:25:30|203653.7|203563.7|203655|203565|203657.5|203567.5|203653.7|203563.7|7
1735543540000|2024-12-30 07:25:40|203651.2|203561.2|203641.7|203551.7|203651.2|203561.2|203635.6|203545.6|7
1735543550000|2024-12-30 07:25:50|203642.2|203552.2|203648.2|203558.2|203649.7|203559.7|203642.2|203552.2|13
1735543560000|2024-12-30 07:26:00|203649.5|203559.5|203645|203555|203649.5|203559.5|203644.4|203554.4|6
1735543570000|2024-12-30 07:26:10|203647.5|203557.5|203646.4|203556.4|203647.5|203557.5|203646.4|203556.4|4
1735543580000|2024-12-30 07:26:20|203646.5|203556.5|203651.5|203561.5|203653.5|203563.5|203646.5|203556.5|8
1735543590000|2024-12-30 07:26:30|203654|203564|203652|203562|203654|203564|203652|203562|2
1735543600000|2024-12-30 07:26:40|203651.8|203561.8|203650.3|203560.3|203651.8|203561.8|203649.5|203559.5|4
1735543610000|2024-12-30 07:26:50|203649.7|203559.7|203648.7|203558.7|203649.7|203559.7|203648.7|203558.7|2
1735543620000|2024-12-30 07:27:00|203649.7|203559.7|203649.7|203559.7|203649.7|203559.7|203649.7|203559.7|1
1735543630000|2024-12-30 07:27:10|203649.2|203559.2|203648.8|203558.8|203649.2|203559.2|203648.8|203558.8|2
1735543640000|2024-12-30 07:27:20|203648.3|203558.3|203648.3|203558.3|203648.3|203558.3|203648.3|203558.3|1
1735543650000|2024-12-30 07:27:30|203645|203555|203651.8|203561.8|203652.5|203562.5|203645|203555|6
1735543660000|2024-12-30 07:27:40|203654.5|203564.5|203610.8|203520.8|203662|203572|203610.8|203520.8|10
1735543670000|2024-12-30 07:27:50|203610.6|203520.6|203609.9|203519.9|203611.6|203521.6|203609.6|203519.6|5
1735543700000|2024-12-30 07:28:20|203611.3|203521.3|203605.4|203515.4|203611.3|203521.3|203601.1|203511.1|15
1735543710000|2024-12-30 07:28:30|203603.7|203513.7|203608|203518|203610.1|203520.1|203603.7|203513.7|7
1735543720000|2024-12-30 07:28:40|203611.1|203521.1|203607.7|203517.7|203611.1|203521.1|203607.7|203517.7|4
1735543730000|2024-12-30 07:28:50|203603.4|203513.4|203603.4|203513.4|203603.4|203513.4|203601.7|203511.7|14
1735543740000|2024-12-30 07:29:00|203601.7|203511.7|203603.9|203513.9|203603.9|203513.9|203601.7|203511.7|10
1735543750000|2024-12-30 07:29:10|203602.2|203512.2|203602.5|203512.5|203603.7|203513.7|203602.1|203512.1|5
1735543760000|2024-12-30 07:29:20|203602|203512|203603|203513|203603|203513|203602|203512|2
1735543780000|2024-12-30 07:29:40|203606.3|203516.3|203605|203515|203608.4|203518.4|203599.8|203509.8|12
1735543790000|2024-12-30 07:29:50|203603.6|203513.6|203562.9|203472.9|203603.6|203513.6|203562.9|203472.9|8
1735543800000|2024-12-30 07:30:00|203560.2|203470.2|203504.1|203414.1|203560.2|203470.2|203487.2|203397.2|17
1735543810000|2024-12-30 07:30:10|203504.2|203414.2|203466.7|203376.7|203504.2|203414.2|203466.7|203376.7|11
1735543820000|2024-12-30 07:30:20|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|1
1735543840000|2024-12-30 07:30:40|203466|203376|203473.9|203383.9|203476.3|203386.3|203466|203376|3
1735543850000|2024-12-30 07:30:50|203473.2|203383.2|203473.2|203383.2|203473.2|203383.2|203473|203383|3
1735543860000|2024-12-30 07:31:00|203472.9|203382.9|203476.4|203386.4|203476.4|203386.4|203472.9|203382.9|3
1735543870000|2024-12-30 07:31:10|203493|203403|203514.7|203424.7|203515.3|203425.3|203462|203372|9
1735543880000|2024-12-30 07:31:20|203514.5|203424.5|203518|203428|203520.7|203430.7|203514.1|203424.1|9
1735543900000|2024-12-30 07:31:40|203517.7|203427.7|203519.2|203429.2|203519.2|203429.2|203517.7|203427.7|3
1735543910000|2024-12-30 07:31:50|203518|203428|203516.4|203426.4|203519.7|203429.7|203515|203425|12
1735543920000|2024-12-30 07:32:00|203514.4|203424.4|203510.3|203420.3|203514.4|203424.4|203508.8|203418.8|6
1735543930000|2024-12-30 07:32:10|203508.6|203418.6|203509.3|203419.3|203511.4|203421.4|203505.2|203415.2|14
1735543940000|2024-12-30 07:32:20|203509|203419|203510|203420|203510.4|203420.4|203508.2|203418.2|18
1735543950000|2024-12-30 07:32:30|203509.8|203419.8|203509.8|203419.8|203510.2|203420.2|203509.8|203419.8|3
1735543960000|2024-12-30 07:32:40|203510.2|203420.2|203508.8|203418.8|203513.7|203423.7|203508.8|203418.8|4
1735543970000|2024-12-30 07:32:50|203510.3|203420.3|203510.6|203420.6|203510.9|203420.9|203510.3|203420.3|3
1735543980000|2024-12-30 07:33:00|203510.4|203420.4|203503.6|203413.6|203510.4|203420.4|203503.5|203413.5|11
1735543990000|2024-12-30 07:33:10|203502.1|203412.1|203509.5|203419.5|203511.7|203421.7|203502.1|203412.1|13
1735544000000|2024-12-30 07:33:20|203509.8|203419.8|203516.1|203426.1|203517.6|203427.6|203509.8|203419.8|6
1735544010000|2024-12-30 07:33:30|203516|203426|203516|203426|203516|203426|203516|203426|1
1735544020000|2024-12-30 07:33:40|203515.3|203425.3|203515.6|203425.6|203516|203426|203515.3|203425.3|3
1735544030000|2024-12-30 07:33:50|203515.9|203425.9|203518|203428|203518.2|203428.2|203513.3|203423.3|6
1735544040000|2024-12-30 07:34:00|203518.9|203428.9|203518.9|203428.9|203518.9|203428.9|203518.4|203428.4|3
1735544050000|2024-12-30 07:34:10|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|1
1735544060000|2024-12-30 07:34:20|203518.4|203428.4|203518.9|203428.9|203520.4|203430.4|203518.2|203428.2|5
1735544080000|2024-12-30 07:34:40|203519.1|203429.1|203559.9|203469.9|203559.9|203469.9|203519.1|203429.1|3
1735544090000|2024-12-30 07:34:50|203559.8|203469.8|203565.3|203475.3|203569.6|203479.6|203559.8|203469.8|11
1735544100000|2024-12-30 07:35:00|203564.3|203474.3|203533.4|203443.4|203564.3|203474.3|203533.2|203443.2|11
1735544110000|2024-12-30 07:35:10|203530.7|203440.7|203497.7|203407.7|203530.9|203440.9|203494.9|203404.9|11
1735544120000|2024-12-30 07:35:20|203497.2|203407.2|203497.7|203407.7|203498|203408|203494.4|203404.4|8
1735544130000|2024-12-30 07:35:30|203497.4|203407.4|203495.9|203405.9|203497.4|203407.4|203495.9|203405.9|3
1735544140000|2024-12-30 07:35:40|203496.3|203406.3|203502.9|203412.9|203505.2|203415.2|203496.3|203406.3|14
1735544150000|2024-12-30 07:35:50|203502.2|203412.2|203513.2|203423.2|203517|203427|203502.2|203412.2|11
1735544160000|2024-12-30 07:36:00|203514|203424|203513|203423|203514|203424|203512.5|203422.5|4
1735544170000|2024-12-30 07:36:10|203515.9|203425.9|203511.7|203421.7|203515.9|203425.9|203511.7|203421.7|4
1735544180000|2024-12-30 07:36:20|203512.9|203422.9|203515.5|203425.5|203515.5|203425.5|203511|203421|6
1735544190000|2024-12-30 07:36:30|203517.8|203427.8|203513.8|203423.8|203517.8|203427.8|203512|203422|7
1735544200000|2024-12-30 07:36:40|203513.5|203423.5|203515.8|203425.8|203518|203428|203511.5|203421.5|8
1735544210000|2024-12-30 07:36:50|203517.3|203427.3|203515.2|203425.2|203518.3|203428.3|203513.2|203423.2|6
1735544220000|2024-12-30 07:37:00|203515.5|203425.5|203515.5|203425.5|203515.5|203425.5|203515.5|203425.5|1
1735544230000|2024-12-30 07:37:10|203515|203425|203515|203425|203515|203425|203515|203425|1
1735544240000|2024-12-30 07:37:20|203515.2|203425.2|203482.4|203392.4|203515.2|203425.2|203482.4|203392.4|9
1735544250000|2024-12-30 07:37:30|203483.4|203393.4|203479.9|203389.9|203483.4|203393.4|203479.9|203389.9|5
1735544260000|2024-12-30 07:37:40|203473.8|203383.8|203470.1|203380.1|203473.8|203383.8|203467.7|203377.7|9
1735544270000|2024-12-30 07:37:50|203470.3|203380.3|203466.6|203376.6|203471.3|203381.3|203466.6|203376.6|7
1735544280000|2024-12-30 07:38:00|203465.2|203375.2|203471.6|203381.6|203471.6|203381.6|203465.2|203375.2|3
1735544290000|2024-12-30 07:38:10|203469.8|203379.8|203471.6|203381.6|203471.6|203381.6|203469.8|203379.8|3
1735544300000|2024-12-30 07:38:20|203472|203382|203472|203382|203472|203382|203472|203382|1
1735544310000|2024-12-30 07:38:30|203474.4|203384.4|203473.4|203383.4|203474.4|203384.4|203472.7|203382.7|4
1735544320000|2024-12-30 07:38:40|203471.7|203381.7|203476|203386|203476|203386|203471.7|203381.7|6
1735544330000|2024-12-30 07:38:50|203475.4|203385.4|203475.2|203385.2|203475.4|203385.4|203475.2|203385.2|2
1735544350000|2024-12-30 07:39:10|203475|203385|203475.5|203385.5|203475.7|203385.7|203475|203385|5
1735544360000|2024-12-30 07:39:20|203476.3|203386.3|203475.8|203385.8|203477.8|203387.8|203475.8|203385.8|5
1735544370000|2024-12-30 07:39:30|203475.3|203385.3|203472.3|203382.3|203475.3|203385.3|203435.6|203345.6|8
1735544380000|2024-12-30 07:39:40|203471.3|203381.3|203462|203372|203486.8|203396.8|203462|203372|17
1735544390000|2024-12-30 07:39:50|203461.6|203371.6|203459.3|203369.3|203467.4|203377.4|203459.3|203369.3|10
1735544400000|2024-12-30 07:40:00|203458.8|203368.8|203420.4|203330.4|203458.8|203368.8|203420.4|203330.4|11
1735544410000|2024-12-30 07:40:10|203420.9|203330.9|203423.7|203333.7|203424|203334|203418.7|203328.7|9
1735544420000|2024-12-30 07:40:20|203423.5|203333.5|203422|203332|203423.7|203333.7|203422|203332|4
1735544430000|2024-12-30 07:40:30|203419.7|203329.7|203449.1|203359.1|203481.4|203391.4|203419.7|203329.7|13
1735544440000|2024-12-30 07:40:40|203448.9|203358.9|203451.1|203361.1|203453.4|203363.4|203448.9|203358.9|12
1735544450000|2024-12-30 07:40:50|203453.5|203363.5|203452.6|203362.6|203453.5|203363.5|203450.3|203360.3|4
1735544460000|2024-12-30 07:41:00|203451.4|203361.4|203449.1|203359.1|203451.4|203361.4|203447|203357|6
1735544470000|2024-12-30 07:41:10|203449|203359|203449|203359|203450.8|203360.8|203445.5|203355.5|8
1735544480000|2024-12-30 07:41:20|203448.3|203358.3|203446.7|203356.7|203448.3|203358.3|203446|203356|3
1735544490000|2024-12-30 07:41:30|203448.9|203358.9|203447.9|203357.9|203449.2|203359.2|203447.9|203357.9|4
1735544500000|2024-12-30 07:41:40|203450.8|203360.8|203469.9|203379.9|203471.4|203381.4|203450.8|203360.8|10
1735544510000|2024-12-30 07:41:50|203468.9|203378.9|203469.9|203379.9|203470.6|203380.6|203468.4|203378.4|5
1735544520000|2024-12-30 07:42:00|203467.4|203377.4|203468.8|203378.8|203468.8|203378.8|203467.4|203377.4|3
1735544530000|2024-12-30 07:42:10|203469.8|203379.8|203472.3|203382.3|203472.3|203382.3|203467|203377|5
1735544540000|2024-12-30 07:42:20|203472.8|203382.8|203471.7|203381.7|203476.5|203386.5|203471.7|203381.7|7
1735544550000|2024-12-30 07:42:30|203472.9|203382.9|203472.9|203382.9|203472.9|203382.9|203472.9|203382.9|1
1735544560000|2024-12-30 07:42:40|203466.6|203376.6|203415.5|203325.5|203466.6|203376.6|203412.7|203322.7|13
1735544570000|2024-12-30 07:42:50|203415.7|203325.7|203414|203324|203415.7|203325.7|203414|203324|4
1735544580000|2024-12-30 07:43:00|203412.7|203322.7|203412|203322|203412.7|203322.7|203412|203322|2
1735544590000|2024-12-30 07:43:10|203409.3|203319.3|203414.4|203324.4|203414.4|203324.4|203404.4|203314.4|6
1735544600000|2024-12-30 07:43:20|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|1
1735544610000|2024-12-30 07:43:30|203413|203323|203412.6|203322.6|203413|203323|203411.1|203321.1|6
1735544620000|2024-12-30 07:43:40|203412.1|203322.1|203413.3|203323.3|203413.3|203323.3|203412.1|203322.1|2
1735544630000|2024-12-30 07:43:50|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|1
1735544640000|2024-12-30 07:44:00|203412|203322|203423.6|203333.6|203430.6|203340.6|203392.2|203302.2|10
1735544650000|2024-12-30 07:44:10|203422.6|203332.6|203420.8|203330.8|203422.6|203332.6|203418.7|203328.7|6
1735544660000|2024-12-30 07:44:20|203420.5|203330.5|203417|203327|203421|203331|203417|203327|10
1735544670000|2024-12-30 07:44:30|203416.6|203326.6|203418.8|203328.8|203418.8|203328.8|203416.6|203326.6|3
1735544680000|2024-12-30 07:44:40|203420.2|203330.2|203425.5|203335.5|203425.9|203335.9|203418.1|203328.1|9
1735544690000|2024-12-30 07:44:50|203423|203333|203420.9|203330.9|203423|203333|203417.5|203327.5|9
1735544700000|2024-12-30 07:45:00|203422.9|203332.9|203427.7|203337.7|203430|203340|203422.9|203332.9|6
1735544710000|2024-12-30 07:45:10|203427.9|203337.9|203419.7|203329.7|203427.9|203337.9|203419.7|203329.7|9
1735544720000|2024-12-30 07:45:20|203417.7|203327.7|203415.6|203325.6|203417.7|203327.7|203415.6|203325.6|7
1735544730000|2024-12-30 07:45:30|203416.2|203326.2|203424.8|203334.8|203425.4|203335.4|203416.2|203326.2|7
1735544740000|2024-12-30 07:45:40|203425.4|203335.4|203426.4|203336.4|203426.4|203336.4|203424.2|203334.2|7
1735544750000|2024-12-30 07:45:50|203424.7|203334.7|203426.2|203336.2|203429.7|203339.7|203424.7|203334.7|8
1735544760000|2024-12-30 07:46:00|203427.9|203337.9|203446|203356|203449.5|203359.5|203425.8|203335.8|13
1735544770000|2024-12-30 07:46:10|203447.5|203357.5|203376.9|203286.9|203447.9|203357.9|203369.5|203279.5|16
1735544780000|2024-12-30 07:46:20|203377.4|203287.4|203375.5|203285.5|203378.8|203288.8|203375.2|203285.2|11
1735544790000|2024-12-30 07:46:30|203375.7|203285.7|203377.3|203287.3|203377.3|203287.3|203375.7|203285.7|2
1735544810000|2024-12-30 07:46:50|203379.1|203289.1|203383.8|203293.8|203385|203295|203378.6|203288.6|6
1735544820000|2024-12-30 07:47:00|203382.6|203292.6|203384.7|203294.7|203384.7|203294.7|203382.6|203292.6|3
1735544830000|2024-12-30 07:47:10|203383|203293|203383.3|203293.3|203383.9|203293.9|203383|203293|4
1735544840000|2024-12-30 07:47:20|203381|203291|203383.1|203293.1|203383.1|203293.1|203379.3|203289.3|7
1735544850000|2024-12-30 07:47:30|203381.6|203291.6|203379.6|203289.6|203381.6|203291.6|203376.3|203286.3|7
1735544860000|2024-12-30 07:47:40|203382.4|203292.4|203391.2|203301.2|203392.3|203302.3|203382.4|203292.4|6
1735544870000|2024-12-30 07:47:50|203393.3|203303.3|203410.3|203320.3|203418.7|203328.7|203392.8|203302.8|11
1735544880000|2024-12-30 07:48:00|203409|203319|203401.1|203311.1|203409|203319|203396.1|203306.1|4
1735544890000|2024-12-30 07:48:10|203399.2|203309.2|203392.4|203302.4|203399.2|203309.2|203392.4|203302.4|4
1735544900000|2024-12-30 07:48:20|203394.4|203304.4|203408.7|203318.7|203409.2|203319.2|203394.4|203304.4|7
1735544910000|2024-12-30 07:48:30|203409.2|203319.2|203401.9|203311.9|203410|203320|203401.9|203311.9|7
1735544920000|2024-12-30 07:48:40|203403.1|203313.1|203400.7|203310.7|203403.1|203313.1|203394.9|203304.9|21
1735544930000|2024-12-30 07:48:50|203398.9|203308.9|203400.6|203310.6|203400.6|203310.6|203398.9|203308.9|2
1735544940000|2024-12-30 07:49:00|203400.4|203310.4|203401.4|203311.4|203405|203315|203389.7|203299.7|15
1735544950000|2024-12-30 07:49:10|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|1
1735544960000|2024-12-30 07:49:20|203400.9|203310.9|203393.9|203303.9|203400.9|203310.9|203393.2|203303.2|17
1735544970000|2024-12-30 07:49:30|203394.6|203304.6|203398.9|203308.9|203400.2|203310.2|203393.7|203303.7|22
1735544980000|2024-12-30 07:49:40|203397.8|203307.8|203398|203308|203400|203310|203396.1|203306.1|14
1735544990000|2024-12-30 07:49:50|203397.2|203307.2|203398|203308|203400.4|203310.4|203397.2|203307.2|15
1735545000000|2024-12-30 07:50:00|203396.6|203306.6|203396.8|203306.8|203398.1|203308.1|203396.3|203306.3|11
1735545010000|2024-12-30 07:50:10|203395.3|203305.3|203388.4|203298.4|203397.3|203307.3|203387.8|203297.8|15
1735545020000|2024-12-30 07:50:20|203388.1|203298.1|203396.3|203306.3|203397|203307|203388.1|203298.1|13
1735545030000|2024-12-30 07:50:30|203396|203306|203390.8|203300.8|203396|203306|203390.8|203300.8|7
1735545040000|2024-12-30 07:50:40|203360.3|203270.3|203365.3|203275.3|203366.5|203276.5|203355.8|203265.8|10
1735545050000|2024-12-30 07:50:50|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|1
1735545060000|2024-12-30 07:51:00|203363.3|203273.3|203363.2|203273.2|203363.9|203273.9|203358.2|203268.2|28
1735545070000|2024-12-30 07:51:10|203361.6|203271.6|203365.6|203275.6|203365.6|203275.6|203356.6|203266.6|27
1735545080000|2024-12-30 07:51:20|203367.2|203277.2|203365.4|203275.4|203368.7|203278.7|203361.5|203271.5|11
1735545090000|2024-12-30 07:51:30|203366.6|203276.6|203316.1|203226.1|203368.6|203278.6|203314.9|203224.9|10
1735545100000|2024-12-30 07:51:40|203318.5|203228.5|203321.2|203231.2|203325|203235|203318.5|203228.5|5
1735545110000|2024-12-30 07:51:50|203321.1|203231.1|203323.1|203233.1|203323.4|203233.4|203321.1|203231.1|12
1735545120000|2024-12-30 07:52:00|203322.9|203232.9|203264.3|203174.3|203322.9|203232.9|203263.4|203173.4|9
1735545130000|2024-12-30 07:52:10|203268.2|203178.2|203327.3|203237.3|203327.3|203237.3|203266.8|203176.8|22
1735545140000|2024-12-30 07:52:20|203328.3|203238.3|203327.2|203237.2|203328.3|203238.3|203324.5|203234.5|14
1735545150000|2024-12-30 07:52:30|203328.2|203238.2|203319.7|203229.7|203328.8|203238.8|203319.5|203229.5|12
1735545160000|2024-12-30 07:52:40|203317.8|203227.8|203310.1|203220.1|203320|203230|203310.1|203220.1|10
1735545170000|2024-12-30 07:52:50|203313.7|203223.7|203309.6|203219.6|203313.7|203223.7|203309.6|203219.6|3
1735545180000|2024-12-30 07:53:00|203319.5|203229.5|203353.9|203263.9|203357.1|203267.1|203319.5|203229.5|11
1735545190000|2024-12-30 07:53:10|203354|203264|203356.8|203266.8|203357|203267|203354|203264|3
1735545200000|2024-12-30 07:53:20|203356.2|203266.2|203355.3|203265.3|203356.2|203266.2|203353|203263|17
1735545210000|2024-12-30 07:53:30|203355.1|203265.1|203354.6|203264.6|203355.4|203265.4|203352.8|203262.8|19
1735545220000|2024-12-30 07:53:40|203354.7|203264.7|203353.4|203263.4|203354.7|203264.7|203352.4|203262.4|4
1735545230000|2024-12-30 07:53:50|203352.9|203262.9|203352.7|203262.7|203354.2|203264.2|203351.1|203261.1|10
1735545240000|2024-12-30 07:54:00|203352.8|203262.8|203358.4|203268.4|203364.3|203274.3|203352.6|203262.6|11
1735545250000|2024-12-30 07:54:10|203358.3|203268.3|203347.6|203257.6|203358.3|203268.3|203347.2|203257.2|15
1735545260000|2024-12-30 07:54:20|203351.4|203261.4|203332.6|203242.6|203351.5|203261.5|203325.7|203235.7|16
1735545270000|2024-12-30 07:54:30|203332.7|203242.7|203349.1|203259.1|203349.1|203259.1|203332.7|203242.7|10
1735545280000|2024-12-30 07:54:40|203349.5|203259.5|203348.1|203258.1|203349.5|203259.5|203348|203258|11
1735545290000|2024-12-30 07:54:50|203350.6|203260.6|203360|203270|203361.9|203271.9|203350.6|203260.6|5
1735545300000|2024-12-30 07:55:00|203359|203269|203365.8|203275.8|203365.8|203275.8|203358.6|203268.6|8
1735545310000|2024-12-30 07:55:10|203365|203275|203362.9|203272.9|203365|203275|203361.3|203271.3|6
1735545320000|2024-12-30 07:55:20|203363.2|203273.2|203362.4|203272.4|203363.4|203273.4|203362.3|203272.3|5
1735545330000|2024-12-30 07:55:30|203360.2|203270.2|203358.6|203268.6|203360.8|203270.8|203358.6|203268.6|8
1735545340000|2024-12-30 07:55:40|203358.9|203268.9|203361.4|203271.4|203361.4|203271.4|203358.9|203268.9|2
1735545350000|2024-12-30 07:55:50|203361|203271|203359.9|203269.9|203361|203271|203359|203269|4
1735545360000|2024-12-30 07:56:00|203359.8|203269.8|203361|203271|203361|203271|203359.8|203269.8|3
1735545370000|2024-12-30 07:56:10|203356.3|203266.3|203359.1|203269.1|203362.9|203272.9|203356.3|203266.3|9
1735545380000|2024-12-30 07:56:20|203359|203269|203414.6|203324.6|203430.3|203340.3|203359|203269|16
1735545390000|2024-12-30 07:56:30|203417.2|203327.2|203415.1|203325.1|203417.5|203327.5|203414.9|203324.9|16
1735545400000|2024-12-30 07:56:40|203414.7|203324.7|203413.9|203323.9|203416.7|203326.7|203413.9|203323.9|9
1735545410000|2024-12-30 07:56:50|203415.8|203325.8|203402.5|203312.5|203416.2|203326.2|203402.5|203312.5|11
1735545420000|2024-12-30 07:57:00|203404.5|203314.5|203412.3|203322.3|203431.9|203341.9|203404.5|203314.5|17
1735545430000|2024-12-30 07:57:10|203412.2|203322.2|203416.1|203326.1|203422.9|203332.9|203412.2|203322.2|10
1735545440000|2024-12-30 07:57:20|203416.3|203326.3|203423.6|203333.6|203423.6|203333.6|203414.8|203324.8|14
1735545450000|2024-12-30 07:57:30|203423.5|203333.5|203423.1|203333.1|203423.7|203333.7|203423.1|203333.1|10
1735545460000|2024-12-30 07:57:40|203423.2|203333.2|203424.2|203334.2|203424.2|203334.2|203423.1|203333.1|15
1735545470000|2024-12-30 07:57:50|203423.2|203333.2|203426|203336|203427.9|203337.9|203422.7|203332.7|18
1735545480000|2024-12-30 07:58:00|203426.2|203336.2|203442|203352|203443.9|203353.9|203426.2|203336.2|14
1735545490000|2024-12-30 07:58:10|203438.6|203348.6|203439.6|203349.6|203439.6|203349.6|203438.6|203348.6|3
1735545500000|2024-12-30 07:58:20|203439.4|203349.4|203440.3|203350.3|203440.3|203350.3|203438.9|203348.9|7
1735545510000|2024-12-30 07:58:30|203439.3|203349.3|203439.5|203349.5|203439.5|203349.5|203439.3|203349.3|2
1735545520000|2024-12-30 07:58:40|203438.5|203348.5|203443|203353|203443|203353|203438.2|203348.2|7
1735545530000|2024-12-30 07:58:50|203440.5|203350.5|203435|203345|203440.5|203350.5|203432|203342|9
1735545540000|2024-12-30 07:59:00|203437.3|203347.3|203418.5|203328.5|203437.3|203347.3|203404.2|203314.2|14
1735545550000|2024-12-30 07:59:10|203418.2|203328.2|203415.1|203325.1|203418.2|203328.2|203415.1|203325.1|3
1735545560000|2024-12-30 07:59:20|203415|203325|203415|203325|203415|203325|203415|203325|1
1735545570000|2024-12-30 07:59:30|203413.7|203323.7|203413.7|203323.7|203413.7|203323.7|203413.7|203323.7|1
1735545580000|2024-12-30 07:59:40|203412.5|203322.5|203414.8|203324.8|203414.8|203324.8|203412.5|203322.5|2
1735545590000|2024-12-30 07:59:50|203419.7|203329.7|203462|203372|203463.8|203373.8|203417.4|203327.4|22
1735545600000|2024-12-30 08:00:00|203465.4|203375.4|203534.3|203444.3|203540|203450|203465.4|203375.4|35
1735545610000|2024-12-30 08:00:10|203535|203445|203580.2|203490.2|203582.8|203492.8|203531.7|203441.7|20
1735545620000|2024-12-30 08:00:20|203580.3|203490.3|203589.8|203499.8|203589.8|203499.8|203579.7|203489.7|13
1735545630000|2024-12-30 08:00:30|203589.7|203499.7|203588.3|203498.3|203589.7|203499.7|203588.2|203498.2|3
1735545640000|2024-12-30 08:00:40|203588.1|203498.1|203628.9|203538.9|203634.2|203544.2|203588.1|203498.1|19
1735545650000|2024-12-30 08:00:50|203630.6|203540.6|203632.1|203542.1|203632.2|203542.2|203630.6|203540.6|4
1735545660000|2024-12-30 08:01:00|203630.4|203540.4|203644.4|203554.4|203644.4|203554.4|203589.9|203499.9|13
1735545670000|2024-12-30 08:01:10|203642|203552|203642.7|203552.7|203643.5|203553.5|203642|203552|3
1735545680000|2024-12-30 08:01:20|203642.3|203552.3|203640.9|203550.9|203642.7|203552.7|203639.4|203549.4|11
1735545690000|2024-12-30 08:01:30|203642.6|203552.6|203642|203552|203642.7|203552.7|203642|203552|3
1735545700000|2024-12-30 08:01:40|203638.3|203548.3|203621.7|203531.7|203638.3|203548.3|203579|203489|14
1735545710000|2024-12-30 08:01:50|203617.5|203527.5|203670|203580|203675.3|203585.3|203617.5|203527.5|26
1735545720000|2024-12-30 08:02:00|203636.4|203546.4|203683.8|203593.8|203683.8|203593.8|203611.8|203521.8|38
1735545730000|2024-12-30 08:02:10|203688.5|203598.5|203640.8|203550.8|203688.5|203598.5|203626|203536|31
1735545740000|2024-12-30 08:02:20|203638.1|203548.1|203638.8|203548.8|203647.1|203557.1|203633.4|203543.4|30
1735545750000|2024-12-30 08:02:30|203638.7|203548.7|203631.8|203541.8|203642.5|203552.5|203629.9|203539.9|24
1735545760000|2024-12-30 08:02:40|203631.9|203541.9|203622.9|203532.9|203632.5|203542.5|203622.6|203532.6|13
1735545770000|2024-12-30 08:02:50|203623.2|203533.2|203625.7|203535.7|203628.1|203538.1|203623.2|203533.2|12
1735545780000|2024-12-30 08:03:00|203625|203535|203668.2|203578.2|203673.6|203583.6|203623.5|203533.5|16
1735545790000|2024-12-30 08:03:10|203669.7|203579.7|203670.9|203580.9|203670.9|203580.9|203669.7|203579.7|2
1735545800000|2024-12-30 08:03:20|203671.8|203581.8|203671.1|203581.1|203671.8|203581.8|203671.1|203581.1|2
1735545810000|2024-12-30 08:03:30|203670.8|203580.8|203670.6|203580.6|203671.9|203581.9|203670.4|203580.4|4
1735545820000|2024-12-30 08:03:40|203669.2|203579.2|203644.2|203554.2|203669.2|203579.2|203639|203549|25
1735545830000|2024-12-30 08:03:50|203644.4|203554.4|203634.9|203544.9|203644.9|203554.9|203634.6|203544.6|14
1735545840000|2024-12-30 08:04:00|203632.2|203542.2|203646.8|203556.8|203647.3|203557.3|203632.2|203542.2|22
1735545850000|2024-12-30 08:04:10|203646.7|203556.7|203666|203576|203666|203576|203646.7|203556.7|16
1735545860000|2024-12-30 08:04:20|203665.8|203575.8|203632.8|203542.8|203666.5|203576.5|203632.6|203542.6|19
1735545870000|2024-12-30 08:04:30|203634.1|203544.1|203632.7|203542.7|203635.3|203545.3|203631.4|203541.4|19
1735545880000|2024-12-30 08:04:40|203632.5|203542.5|203634.6|203544.6|203636.3|203546.3|203629.5|203539.5|22
1735545890000|2024-12-30 08:04:50|203635.1|203545.1|203637.4|203547.4|203638.7|203548.7|203632.3|203542.3|17
1735545900000|2024-12-30 08:05:00|203637.1|203547.1|203585.6|203495.6|203637.1|203547.1|203585.6|203495.6|14
1735545910000|2024-12-30 08:05:10|203584.9|203494.9|203565.9|203475.9|203587.4|203497.4|203565.9|203475.9|21
1735545920000|2024-12-30 08:05:20|203565.4|203475.4|203565.1|203475.1|203565.8|203475.8|203565|203475|6
1735545930000|2024-12-30 08:05:30|203563.8|203473.8|203546|203456|203563.8|203473.8|203545.8|203455.8|17
1735545940000|2024-12-30 08:05:40|203546.1|203456.1|203530.4|203440.4|203546.1|203456.1|203526.8|203436.8|21
1735545950000|2024-12-30 08:05:50|203530.2|203440.2|203511.4|203421.4|203530.2|203440.2|203502.2|203412.2|25
1735545960000|2024-12-30 08:06:00|203508.2|203418.2|203533.5|203443.5|203533.9|203443.9|203504.8|203414.8|11
1735545970000|2024-12-30 08:06:10|203534.5|203444.5|203534.5|203444.5|203536.9|203446.9|203531.7|203441.7|15
1735545980000|2024-12-30 08:06:20|203535.5|203445.5|203540.6|203450.6|203541.7|203451.7|203535.1|203445.1|16
1735545990000|2024-12-30 08:06:30|203542|203452|203524.1|203434.1|203543.4|203453.4|203519.3|203429.3|23
1735546000000|2024-12-30 08:06:40|203525.2|203435.2|203539.2|203449.2|203539.2|203449.2|203521.8|203431.8|16
1735546010000|2024-12-30 08:06:50|203540|203450|203542.5|203452.5|203542.5|203452.5|203539.7|203449.7|11
1735546020000|2024-12-30 08:07:00|203542|203452|203523|203433|203545|203455|203518.1|203428.1|20
1735546030000|2024-12-30 08:07:10|203522.8|203432.8|203499.8|203409.8|203522.8|203432.8|203499.8|203409.8|10
1735546040000|2024-12-30 08:07:20|203501.9|203411.9|203513|203423|203525.1|203435.1|203501.9|203411.9|16
1735546050000|2024-12-30 08:07:30|203515|203425|203515.2|203425.2|203520.2|203430.2|203515|203425|15
1735546060000|2024-12-30 08:07:40|203515.7|203425.7|203517.5|203427.5|203520.4|203430.4|203515.7|203425.7|8
1735546070000|2024-12-30 08:07:50|203517.2|203427.2|203507.5|203417.5|203517.2|203427.2|203500.5|203410.5|19
1735546080000|2024-12-30 08:08:00|203506.7|203416.7|203529|203439|203532.8|203442.8|203504.9|203414.9|21
1735546090000|2024-12-30 08:08:10|203529.2|203439.2|203528.9|203438.9|203530.4|203440.4|203528.6|203438.6|12
1735546100000|2024-12-30 08:08:20|203528.5|203438.5|203524.4|203434.4|203528.6|203438.6|203521.3|203431.3|20
1735546110000|2024-12-30 08:08:30|203525.9|203435.9|203522|203432|203527.9|203437.9|203520.5|203430.5|17
1735546120000|2024-12-30 08:08:40|203521.3|203431.3|203521.9|203431.9|203522.9|203432.9|203514.9|203424.9|17
1735546130000|2024-12-30 08:08:50|203521.7|203431.7|203521.8|203431.8|203522.6|203432.6|203516.2|203426.2|12
1735546140000|2024-12-30 08:09:00|203522|203432|203519.2|203429.2|203524.1|203434.1|203514.2|203424.2|17
1735546150000|2024-12-30 08:09:10|203526.1|203436.1|203504.9|203414.9|203526.1|203436.1|203502.9|203412.9|14
1735546160000|2024-12-30 08:09:20|203504.1|203414.1|203506.4|203416.4|203506.4|203416.4|203500|203410|15
1735546170000|2024-12-30 08:09:30|203505.3|203415.3|203470.2|203380.2|203505.3|203415.3|203466.7|203376.7|12
1735546180000|2024-12-30 08:09:40|203469.3|203379.3|203482.4|203392.4|203482.6|203392.6|203469.3|203379.3|14
1735546190000|2024-12-30 08:09:50|203482.6|203392.6|203490.3|203400.3|203490.3|203400.3|203481.6|203391.6|14
1735546200000|2024-12-30 08:10:00|203491.8|203401.8|203486.1|203396.1|203494.6|203404.6|203486.1|203396.1|12
1735546210000|2024-12-30 08:10:10|203488.5|203398.5|203495.1|203405.1|203495.6|203405.6|203488.5|203398.5|10
1735546220000|2024-12-30 08:10:20|203493.9|203403.9|203491.3|203401.3|203496.7|203406.7|203491.3|203401.3|10
1735546230000|2024-12-30 08:10:30|203492.8|203402.8|203497.3|203407.3|203497.7|203407.7|203492.8|203402.8|4
1735546240000|2024-12-30 08:10:40|203499.4|203409.4|203526.2|203436.2|203528.2|203438.2|203499.4|203409.4|15
1735546250000|2024-12-30 08:10:50|203528.4|203438.4|203529.6|203439.6|203529.9|203439.9|203526.4|203436.4|13
1735546260000|2024-12-30 08:11:00|203528.1|203438.1|203582|203492|203582|203492|203527|203437|13
1735546270000|2024-12-30 08:11:10|203577.7|203487.7|203606.5|203516.5|203608.5|203518.5|203577|203487|24
1735546280000|2024-12-30 08:11:20|203606.7|203516.7|203613.4|203523.4|203613.6|203523.6|203606.7|203516.7|8
1735546290000|2024-12-30 08:11:30|203615.6|203525.6|203614.8|203524.8|203615.6|203525.6|203614.6|203524.6|5
1735546300000|2024-12-30 08:11:40|203616.6|203526.6|203616.2|203526.2|203616.6|203526.6|203616.2|203526.2|2
1735546310000|2024-12-30 08:11:50|203615.8|203525.8|203618.4|203528.4|203619.8|203529.8|203612.6|203522.6|13
1735546320000|2024-12-30 08:12:00|203619.7|203529.7|203618.7|203528.7|203619.7|203529.7|203618.4|203528.4|5
1735546330000|2024-12-30 08:12:10|203617.4|203527.4|203619.7|203529.7|203619.7|203529.7|203615.4|203525.4|11
1735546340000|2024-12-30 08:12:20|203622.4|203532.4|203634.8|203544.8|203638.4|203548.4|203622.4|203532.4|11
1735546350000|2024-12-30 08:12:30|203638.9|203548.9|203645.8|203555.8|203645.8|203555.8|203638.9|203548.9|3
1735546360000|2024-12-30 08:12:40|203646|203556|203658.7|203568.7|203658.7|203568.7|203645.5|203555.5|6
1735546370000|2024-12-30 08:12:50|203654.4|203564.4|203652.6|203562.6|203654.7|203564.7|203652.6|203562.6|9
1735546380000|2024-12-30 08:13:00|203647.9|203557.9|203653|203563|203653|203563|203647.9|203557.9|9
1735546390000|2024-12-30 08:13:10|203652.4|203562.4|203653.7|203563.7|203653.9|203563.9|203651.2|203561.2|10
1735546400000|2024-12-30 08:13:20|203654.9|203564.9|203708.6|203618.6|203713.1|203623.1|203654.9|203564.9|14
1735546410000|2024-12-30 08:13:30|203708.9|203618.9|203709.7|203619.7|203715|203625|203708.8|203618.8|18
1735546420000|2024-12-30 08:13:40|203710|203620|203713.5|203623.5|203715.3|203625.3|203709.5|203619.5|10
1735546430000|2024-12-30 08:13:50|203709.1|203619.1|203712.1|203622.1|203715|203625|203709.1|203619.1|13
1735546440000|2024-12-30 08:14:00|203712.8|203622.8|203712.4|203622.4|203712.8|203622.8|203712.4|203622.4|2
1735546450000|2024-12-30 08:14:10|203711.8|203621.8|203717.2|203627.2|203717.2|203627.2|203711.6|203621.6|9
1735546460000|2024-12-30 08:14:20|203718.1|203628.1|203718.4|203628.4|203719.9|203629.9|203718.1|203628.1|7
1735546470000|2024-12-30 08:14:30|203719.2|203629.2|203718.4|203628.4|203719.4|203629.4|203718.4|203628.4|3
1735546480000|2024-12-30 08:14:40|203718.2|203628.2|203718.2|203628.2|203718.6|203628.6|203718.2|203628.2|3
1735546490000|2024-12-30 08:14:50|203716.5|203626.5|203707.3|203617.3|203716.5|203626.5|203701|203611|17
1735546500000|2024-12-30 08:15:00|203708.9|203618.9|203711.3|203621.3|203714.2|203624.2|203708.9|203618.9|8
1735546510000|2024-12-30 08:15:10|203711.6|203621.6|203707.3|203617.3|203711.6|203621.6|203707.3|203617.3|6
1735546520000|2024-12-30 08:15:20|203707|203617|203713.5|203623.5|203713.5|203623.5|203706.5|203616.5|9
1735546530000|2024-12-30 08:15:30|203714.1|203624.1|203710.3|203620.3|203715.6|203625.6|203710.3|203620.3|6
1735546540000|2024-12-30 08:15:40|203711.3|203621.3|203715.5|203625.5|203715.5|203625.5|203711.3|203621.3|3
1735546550000|2024-12-30 08:15:50|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|203714.2|203624.2|4
1735546560000|2024-12-30 08:16:00|203714.8|203624.8|203709.3|203619.3|203714.8|203624.8|203708|203618|9
1735546570000|2024-12-30 08:16:10|203708.3|203618.3|203709|203619|203710|203620|203708.3|203618.3|11
1735546580000|2024-12-30 08:16:20|203708.3|203618.3|203778.1|203688.1|203785|203695|203708.3|203618.3|14
1735546590000|2024-12-30 08:16:30|203778|203688|203779.3|203689.3|203783.5|203693.5|203774.3|203684.3|17
1735546600000|2024-12-30 08:16:40|203792.4|203702.4|203826.6|203736.6|203827|203737|203792.4|203702.4|12
1735546610000|2024-12-30 08:16:50|203835.4|203745.4|203856|203766|203856.5|203766.5|203833.7|203743.7|26
1735546620000|2024-12-30 08:17:00|203857.1|203767.1|203859.7|203769.7|203859.7|203769.7|203856.1|203766.1|14
1735546630000|2024-12-30 08:17:10|203859.5|203769.5|203859|203769|203860.5|203770.5|203859|203769|6
1735546640000|2024-12-30 08:17:20|203860.7|203770.7|203865.6|203775.6|203865.6|203775.6|203858.3|203768.3|14
1735546650000|2024-12-30 08:17:30|203867.5|203777.5|203914.7|203824.7|203922.7|203832.7|203867.5|203777.5|11
1735546660000|2024-12-30 08:17:40|203914.8|203824.8|203915.9|203825.9|203916.7|203826.7|203912.2|203822.2|8
1735546670000|2024-12-30 08:17:50|203915.8|203825.8|203913|203823|203915.8|203825.8|203912.7|203822.7|4
1735546680000|2024-12-30 08:18:00|203915.5|203825.5|203919.6|203829.6|203919.6|203829.6|203915.5|203825.5|4
1735546690000|2024-12-30 08:18:10|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|1
1735546700000|2024-12-30 08:18:20|203917.2|203827.2|203916.4|203826.4|203917.2|203827.2|203916.4|203826.4|3
1735546710000|2024-12-30 08:18:30|203914.5|203824.5|203915|203825|203915|203825|203914.5|203824.5|2
1735546720000|2024-12-30 08:18:40|203915.8|203825.8|203915.8|203825.8|203915.8|203825.8|203915.8|203825.8|1
1735546730000|2024-12-30 08:18:50|203913.8|203823.8|203886|203796|203913.8|203823.8|203883.3|203793.3|4
1735546740000|2024-12-30 08:19:00|203885.8|203795.8|203859.5|203769.5|203885.8|203795.8|203857.8|203767.8|10
1735546750000|2024-12-30 08:19:10|203858.7|203768.7|203858.3|203768.3|203858.7|203768.7|203858.3|203768.3|2
1735546760000|2024-12-30 08:19:20|203859.7|203769.7|203864.1|203774.1|203864.5|203774.5|203855.3|203765.3|15
1735546770000|2024-12-30 08:19:30|203865.5|203775.5|203897.7|203807.7|203897.7|203807.7|203865.5|203775.5|14
1735546780000|2024-12-30 08:19:40|203897.1|203807.1|203847.7|203757.7|203897.1|203807.1|203846.3|203756.3|18
1735546790000|2024-12-30 08:19:50|203847.5|203757.5|203844|203754|203847.5|203757.5|203844|203754|13
1735546800000|2024-12-30 08:20:00|203845.3|203755.3|203855.8|203765.8|203856|203766|203845.3|203755.3|11
1735546810000|2024-12-30 08:20:10|203857.4|203767.4|203885|203795|203888.2|203798.2|203857.4|203767.4|15
1735546820000|2024-12-30 08:20:20|203885.8|203795.8|203887.6|203797.6|203888.2|203798.2|203885.8|203795.8|5
1735546830000|2024-12-30 08:20:30|203888.2|203798.2|203889.8|203799.8|203889.8|203799.8|203888.2|203798.2|8
1735546840000|2024-12-30 08:20:40|203889.4|203799.4|203896|203806|203896.2|203806.2|203888.6|203798.6|10
1735546850000|2024-12-30 08:20:50|203895.4|203805.4|203893.6|203803.6|203895.4|203805.4|203890.4|203800.4|9
1735546860000|2024-12-30 08:21:00|203894|203804|203890.2|203800.2|203894.3|203804.3|203889.8|203799.8|9
1735546870000|2024-12-30 08:21:10|203890.3|203800.3|203889|203799|203890.5|203800.5|203888.5|203798.5|6
1735546880000|2024-12-30 08:21:20|203889.5|203799.5|203890.8|203800.8|203890.8|203800.8|203889.5|203799.5|4
1735546890000|2024-12-30 08:21:30|203890.5|203800.5|203854.4|203764.4|203890.5|203800.5|203852.6|203762.6|21
1735546900000|2024-12-30 08:21:40|203854.2|203764.2|203856.8|203766.8|203858.4|203768.4|203853.8|203763.8|11
1735546910000|2024-12-30 08:21:50|203856.4|203766.4|203855.8|203765.8|203856.6|203766.6|203854|203764|14
1735546920000|2024-12-30 08:22:00|203856.6|203766.6|203904.8|203814.8|203906.6|203816.6|203856.6|203766.6|15
1735546930000|2024-12-30 08:22:10|203905.5|203815.5|203899.1|203809.1|203905.5|203815.5|203894.1|203804.1|16
1735546940000|2024-12-30 08:22:20|203897.8|203807.8|203893.3|203803.3|203898.6|203808.6|203893.3|203803.3|10
1735546950000|2024-12-30 08:22:30|203896.1|203806.1|203901.1|203811.1|203901.1|203811.1|203893.5|203803.5|13
1735546960000|2024-12-30 08:22:40|203899.9|203809.9|203900.9|203810.9|203900.9|203810.9|203896.2|203806.2|11
1735546970000|2024-12-30 08:22:50|203899.1|203809.1|203906.4|203816.4|203908.6|203818.6|203899.1|203809.1|11
1735546980000|2024-12-30 08:23:00|203908.6|203818.6|203908|203818|203908.6|203818.6|203905.2|203815.2|7
1735546990000|2024-12-30 08:23:10|203906.8|203816.8|203921.3|203831.3|203929.1|203839.1|203895.3|203805.3|13
1735547000000|2024-12-30 08:23:20|203921.1|203831.1|203909.2|203819.2|203921.1|203831.1|203907.2|203817.2|15
1735547010000|2024-12-30 08:23:30|203909.6|203819.6|203930.5|203840.5|203930.5|203840.5|203909.6|203819.6|23
1735547020000|2024-12-30 08:23:40|203930.7|203840.7|203938.6|203848.6|203947.5|203857.5|203930.7|203840.7|15
1735547030000|2024-12-30 08:23:50|203936|203846|203939.2|203849.2|203939.6|203849.6|203934.4|203844.4|18
1735547040000|2024-12-30 08:24:00|203940.4|203850.4|203944.1|203854.1|203944.1|203854.1|203939.2|203849.2|8
1735547050000|2024-12-30 08:24:10|203941.9|203851.9|203947.4|203857.4|203947.4|203857.4|203941.5|203851.5|7
1735547060000|2024-12-30 08:24:20|203948|203858|203964.1|203874.1|203964.1|203874.1|203948|203858|4
1735547070000|2024-12-30 08:24:30|203963.7|203873.7|203962.4|203872.4|203964.3|203874.3|203961.1|203871.1|7
1735547080000|2024-12-30 08:24:40|203963.5|203873.5|203964.7|203874.7|203966.1|203876.1|203963.5|203873.5|4
1735547090000|2024-12-30 08:24:50|203964.5|203874.5|203960.4|203870.4|203965|203875|203960.4|203870.4|5
1735547100000|2024-12-30 08:25:00|203960.6|203870.6|203913.6|203823.6|203963.2|203873.2|203913.6|203823.6|9
1735547110000|2024-12-30 08:25:10|203913.5|203823.5|203893.9|203803.9|203913.5|203823.5|203893.9|203803.9|18
1735547120000|2024-12-30 08:25:20|203894.1|203804.1|203893.1|203803.1|203894.4|203804.4|203889|203799|12
1735547130000|2024-12-30 08:25:30|203893.5|203803.5|203886.8|203796.8|203893.6|203803.6|203884.3|203794.3|9
1735547140000|2024-12-30 08:25:40|203885.8|203795.8|203936.7|203846.7|203936.7|203846.7|203878.9|203788.9|16
1735547150000|2024-12-30 08:25:50|203936.8|203846.8|203937.7|203847.7|203937.8|203847.8|203936.7|203846.7|16
1735547160000|2024-12-30 08:26:00|203937.5|203847.5|203946.8|203856.8|203958|203868|203937.5|203847.5|9
1735547170000|2024-12-30 08:26:10|203946.5|203856.5|203932.2|203842.2|203946.5|203856.5|203932.2|203842.2|12
1735547180000|2024-12-30 08:26:20|203932|203842|203933.7|203843.7|203935.5|203845.5|203932|203842|6
1735547190000|2024-12-30 08:26:30|203932.4|203842.4|203935|203845|203936|203846|203929.9|203839.9|11
1735547200000|2024-12-30 08:26:40|203929.7|203839.7|203934|203844|203934|203844|203929.2|203839.2|11
1735547210000|2024-12-30 08:26:50|203933.5|203843.5|203931.8|203841.8|203933.5|203843.5|203931.3|203841.3|9
1735547220000|2024-12-30 08:27:00|203932.8|203842.8|203941.8|203851.8|203941.8|203851.8|203932.8|203842.8|7
1735547230000|2024-12-30 08:27:10|203941.7|203851.7|203935.4|203845.4|203941.7|203851.7|203929.9|203839.9|14
1735547240000|2024-12-30 08:27:20|203935.6|203845.6|203936.4|203846.4|203937.1|203847.1|203934.9|203844.9|10
1735547250000|2024-12-30 08:27:30|203937.7|203847.7|203940.6|203850.6|203940.6|203850.6|203936.9|203846.9|15
1735547260000|2024-12-30 08:27:40|203939.3|203849.3|203939.3|203849.3|203940.6|203850.6|203939|203849|7
1735547270000|2024-12-30 08:27:50|203935.3|203845.3|203934.5|203844.5|203936.2|203846.2|203931.4|203841.4|9
1735547280000|2024-12-30 08:28:00|203938.4|203848.4|203988.7|203898.7|204001|203911|203921.4|203831.4|21
1735547290000|2024-12-30 08:28:10|203988.6|203898.6|203994.2|203904.2|203994.2|203904.2|203988.4|203898.4|7
1735547300000|2024-12-30 08:28:20|203994.5|203904.5|203993.9|203903.9|203995.7|203905.7|203993.9|203903.9|10
1735547310000|2024-12-30 08:28:30|203994|203904|203984.7|203894.7|203994|203904|203974.5|203884.5|12
1735547320000|2024-12-30 08:28:40|203985.4|203895.4|203983.7|203893.7|203985.7|203895.7|203982.2|203892.2|5
1735547330000|2024-12-30 08:28:50|203985.2|203895.2|203987.6|203897.6|203988.2|203898.2|203985.2|203895.2|4
1735547340000|2024-12-30 08:29:00|203986.3|203896.3|203973.7|203883.7|203986.3|203896.3|203971.5|203881.5|11
1735547350000|2024-12-30 08:29:10|203974.1|203884.1|203958.6|203868.6|203974.1|203884.1|203958.4|203868.4|9
1735547360000|2024-12-30 08:29:20|203958.2|203868.2|203952.6|203862.6|203958.2|203868.2|203949.5|203859.5|7
1735547370000|2024-12-30 08:29:30|203950.2|203860.2|203939.5|203849.5|203950.2|203860.2|203938.2|203848.2|6
1735547380000|2024-12-30 08:29:40|203943.7|203853.7|203942|203852|203943.7|203853.7|203942|203852|3
1735547390000|2024-12-30 08:29:50|203941.7|203851.7|203938.9|203848.9|203941.7|203851.7|203938.5|203848.5|6
1735547400000|2024-12-30 08:30:00|203937.7|203847.7|203944.3|203854.3|203946.4|203856.4|203936.3|203846.3|11
1735547410000|2024-12-30 08:30:10|203944|203854|203969.4|203879.4|203969.4|203879.4|203938.3|203848.3|18
1735547420000|2024-12-30 08:30:20|203963.9|203873.9|203944.1|203854.1|203963.9|203873.9|203943.9|203853.9|14
1735547430000|2024-12-30 08:30:30|203944.9|203854.9|203948.6|203858.6|203949.3|203859.3|203944.9|203854.9|8
1735547440000|2024-12-30 08:30:40|203947|203857|203935.7|203845.7|203949.4|203859.4|203935.7|203845.7|12
1735547450000|2024-12-30 08:30:50|203935.5|203845.5|203948.9|203858.9|203949.9|203859.9|203935.5|203845.5|8
1735547460000|2024-12-30 08:31:00|203949.9|203859.9|203941.8|203851.8|203949.9|203859.9|203935.2|203845.2|29
1735547470000|2024-12-30 08:31:10|203943|203853|203942.2|203852.2|203943.2|203853.2|203940.2|203850.2|27
1735547480000|2024-12-30 08:31:20|203942.5|203852.5|203942.5|203852.5|203944|203854|203941.9|203851.9|19
1735547490000|2024-12-30 08:31:30|203942.7|203852.7|203940.5|203850.5|203942.9|203852.9|203940|203850|13
1735547500000|2024-12-30 08:31:40|203940.3|203850.3|203940.8|203850.8|203944|203854|203940|203850|18
1735547510000|2024-12-30 08:31:50|203941|203851|203944.5|203854.5|203946|203856|203940.5|203850.5|15
1735547520000|2024-12-30 08:32:00|203945|203855|203944.3|203854.3|203946.7|203856.7|203943.3|203853.3|15
1735547530000|2024-12-30 08:32:10|203944.2|203854.2|203941.4|203851.4|203946.7|203856.7|203941.2|203851.2|13
1735547540000|2024-12-30 08:32:20|203940.6|203850.6|203940.6|203850.6|203942.1|203852.1|203940.6|203850.6|5
1735547550000|2024-12-30 08:32:30|203940.7|203850.7|203941.7|203851.7|203941.7|203851.7|203939.2|203849.2|5
1735547560000|2024-12-30 08:32:40|203940.4|203850.4|203939.9|203849.9|203940.4|203850.4|203937|203847|9
1735547570000|2024-12-30 08:32:50|203941.8|203851.8|203941.8|203851.8|203942|203852|203941.8|203851.8|3
1735547580000|2024-12-30 08:33:00|203942.5|203852.5|203954.3|203864.3|203954.3|203864.3|203942.5|203852.5|10
1735547590000|2024-12-30 08:33:10|203954|203864|203947.9|203857.9|203954|203864|203936.8|203846.8|19
1735547600000|2024-12-30 08:33:20|203947.7|203857.7|203944|203854|203950.1|203860.1|203938.2|203848.2|10
1735547610000|2024-12-30 08:33:30|203945.6|203855.6|203944.9|203854.9|203948.7|203858.7|203944.9|203854.9|7
1735547620000|2024-12-30 08:33:40|203944.7|203854.7|203946.6|203856.6|203946.6|203856.6|203944.7|203854.7|9
1735547630000|2024-12-30 08:33:50|203946.8|203856.8|203944.5|203854.5|203946.8|203856.8|203944|203854|8
1735547640000|2024-12-30 08:34:00|203944.8|203854.8|203946.5|203856.5|203946.5|203856.5|203943.3|203853.3|15
1735547650000|2024-12-30 08:34:10|203947.3|203857.3|203945.3|203855.3|203948|203858|203944.5|203854.5|8
1735547660000|2024-12-30 08:34:20|203945.6|203855.6|203944.6|203854.6|203945.6|203855.6|203944.6|203854.6|5
1735547670000|2024-12-30 08:34:30|203944.4|203854.4|203944.2|203854.2|203944.4|203854.4|203944.2|203854.2|2
1735547690000|2024-12-30 08:34:50|203943.3|203853.3|203940|203850|203943.3|203853.3|203940|203850|9
1735547700000|2024-12-30 08:35:00|203942|203852|203941|203851|203942|203852|203941|203851|3
1735547710000|2024-12-30 08:35:10|203941.8|203851.8|203941.7|203851.7|203942.1|203852.1|203941.7|203851.7|4
1735547720000|2024-12-30 08:35:20|203941.6|203851.6|203941.6|203851.6|203941.6|203851.6|203941.6|203851.6|1
1735547730000|2024-12-30 08:35:30|203941.9|203851.9|203963.6|203873.6|203979.2|203889.2|203941.6|203851.6|12
1735547740000|2024-12-30 08:35:40|203963.4|203873.4|203950.2|203860.2|203963.6|203873.6|203948.4|203858.4|8
1735547750000|2024-12-30 08:35:50|203949.6|203859.6|203951.9|203861.9|203956.2|203866.2|203949.6|203859.6|8
1735547760000|2024-12-30 08:36:00|203954.6|203864.6|203959.4|203869.4|203959.4|203869.4|203953|203863|7
1735547770000|2024-12-30 08:36:10|203957.7|203867.7|203937|203847|203957.7|203867.7|203936.2|203846.2|8
1735547780000|2024-12-30 08:36:20|203938.5|203848.5|203938.5|203848.5|203938.5|203848.5|203938.5|203848.5|1
1735547790000|2024-12-30 08:36:30|203937.7|203847.7|203933.5|203843.5|203937.7|203847.7|203933.5|203843.5|6
1735547800000|2024-12-30 08:36:40|203932.7|203842.7|203930.3|203840.3|203935|203845|203930.3|203840.3|7
1735547810000|2024-12-30 08:36:50|203933.5|203843.5|203933.5|203843.5|203933.5|203843.5|203933.5|203843.5|1
1735547820000|2024-12-30 08:37:00|203931.5|203841.5|203956.9|203866.9|203962.2|203872.2|203914.8|203824.8|15
1735547830000|2024-12-30 08:37:10|203956.4|203866.4|203972.9|203882.9|203972.9|203882.9|203956.4|203866.4|11
1735547840000|2024-12-30 08:37:20|203971.9|203881.9|203957.9|203867.9|203971.9|203881.9|203957.9|203867.9|3
1735547850000|2024-12-30 08:37:30|203960.2|203870.2|203984|203894|203984|203894|203960.2|203870.2|11
1735547860000|2024-12-30 08:37:40|203982|203892|203980.5|203890.5|203984|203894|203980.5|203890.5|7
1735547870000|2024-12-30 08:37:50|203988.3|203898.3|203989.4|203899.4|203990.3|203900.3|203988.2|203898.2|5
1735547880000|2024-12-30 08:38:00|203987.9|203897.9|203971.4|203881.4|203987.9|203897.9|203951.8|203861.8|14
1735547890000|2024-12-30 08:38:10|203969|203879|203959.3|203869.3|203969|203879|203959.1|203869.1|8
1735547900000|2024-12-30 08:38:20|203959.1|203869.1|203964.9|203874.9|203966.1|203876.1|203959.1|203869.1|5
1735547910000|2024-12-30 08:38:30|203966.7|203876.7|203983.6|203893.6|203984|203894|203966.7|203876.7|4
1735547920000|2024-12-30 08:38:40|203983.2|203893.2|203984.4|203894.4|203984.4|203894.4|203982.8|203892.8|3
1735547930000|2024-12-30 08:38:50|203983.8|203893.8|203982.4|203892.4|203983.8|203893.8|203981|203891|7
1735547940000|2024-12-30 08:39:00|203983.9|203893.9|203987.4|203897.4|203989.3|203899.3|203982.1|203892.1|20
1735547950000|2024-12-30 08:39:10|203987.8|203897.8|203986|203896|203988.4|203898.4|203985.2|203895.2|14
1735547960000|2024-12-30 08:39:20|203986.4|203896.4|203986|203896|203986.8|203896.8|203986|203896|6
1735547970000|2024-12-30 08:39:30|203984.2|203894.2|203984.9|203894.9|203986.5|203896.5|203984.2|203894.2|6
1735547980000|2024-12-30 08:39:40|203984.5|203894.5|203983.9|203893.9|203984.5|203894.5|203982.5|203892.5|4
1735547990000|2024-12-30 08:39:50|203985.1|203895.1|203980.5|203890.5|203985.1|203895.1|203980.5|203890.5|5
1735548000000|2024-12-30 08:40:00|203979.7|203889.7|203928.1|203838.1|203979.7|203889.7|203927.9|203837.9|13
1735548010000|2024-12-30 08:40:10|203923.7|203833.7|203902.1|203812.1|203923.7|203833.7|203902.1|203812.1|23
1735548020000|2024-12-30 08:40:20|203902.4|203812.4|203903.3|203813.3|203903.3|203813.3|203901.3|203811.3|7
1735548030000|2024-12-30 08:40:30|203902.6|203812.6|203925.5|203835.5|203931.3|203841.3|203902.1|203812.1|9
1735548040000|2024-12-30 08:40:40|203923.7|203833.7|203928|203838|203928|203838|203923.7|203833.7|9
1735548050000|2024-12-30 08:40:50|203929.5|203839.5|203930.8|203840.8|203932|203842|203929.5|203839.5|6
1735548060000|2024-12-30 08:41:00|203931.2|203841.2|203932.2|203842.2|203934.2|203844.2|203930.4|203840.4|20
1735548070000|2024-12-30 08:41:10|203930.4|203840.4|203931.5|203841.5|203932.5|203842.5|203930.3|203840.3|6
1735548080000|2024-12-30 08:41:20|203932|203842|203932.5|203842.5|203933.5|203843.5|203930.8|203840.8|6
1735548090000|2024-12-30 08:41:30|203931.5|203841.5|203932.2|203842.2|203932.2|203842.2|203931.5|203841.5|2
1735548100000|2024-12-30 08:41:40|203933|203843|203933.4|203843.4|203933.4|203843.4|203933|203843|2
1735548110000|2024-12-30 08:41:50|203934.2|203844.2|203933|203843|203934.2|203844.2|203933|203843|2
1735548120000|2024-12-30 08:42:00|203933.8|203843.8|203933.8|203843.8|203933.8|203843.8|203933.8|203843.8|1
1735548130000|2024-12-30 08:42:10|203933.5|203843.5|203934|203844|203934|203844|203933.5|203843.5|2
1735548140000|2024-12-30 08:42:20|203932|203842|203933.5|203843.5|203933.5|203843.5|203931.3|203841.3|4
1735548150000|2024-12-30 08:42:30|203932.5|203842.5|203937.4|203847.4|203937.4|203847.4|203932.5|203842.5|4
1735548160000|2024-12-30 08:42:40|203937.2|203847.2|203936.4|203846.4|203937.2|203847.2|203936.4|203846.4|2
1735548170000|2024-12-30 08:42:50|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|1
1735548180000|2024-12-30 08:43:00|203939.8|203849.8|203938.8|203848.8|203940.8|203850.8|203937.8|203847.8|6
1735548190000|2024-12-30 08:43:10|203938.5|203848.5|203937.3|203847.3|203939|203849|203936|203846|6
1735548200000|2024-12-30 08:43:20|203938.8|203848.8|203938.5|203848.5|203940.3|203850.3|203938.5|203848.5|6
1735548210000|2024-12-30 08:43:30|203938.7|203848.7|203938.5|203848.5|203938.7|203848.7|203938.5|203848.5|2
1735548220000|2024-12-30 08:43:40|203938.7|203848.7|203938.5|203848.5|203938.7|203848.7|203938.5|203848.5|6
1735548230000|2024-12-30 08:43:50|203936.9|203846.9|203936.5|203846.5|203939.7|203849.7|203936.5|203846.5|7
1735548240000|2024-12-30 08:44:00|203939.5|203849.5|203939.3|203849.3|203940.8|203850.8|203937.3|203847.3|8
1735548250000|2024-12-30 08:44:10|203938.8|203848.8|203939.3|203849.3|203939.3|203849.3|203936|203846|8
1735548260000|2024-12-30 08:44:20|203937.8|203847.8|203938|203848|203940.2|203850.2|203937.4|203847.4|6
1735548270000|2024-12-30 08:44:30|203939.4|203849.4|203944|203854|203944|203854|203939.4|203849.4|2
1735548290000|2024-12-30 08:44:50|203944.4|203854.4|203953.3|203863.3|203957.7|203867.7|203944.4|203854.4|7
1735548300000|2024-12-30 08:45:00|203955.5|203865.5|203965.1|203875.1|203967.6|203877.6|203954.3|203864.3|8
1735548310000|2024-12-30 08:45:10|203963.9|203873.9|203967.7|203877.7|203967.7|203877.7|203963.9|203873.9|6
1735548320000|2024-12-30 08:45:20|203968.1|203878.1|203965.5|203875.5|203968.1|203878.1|203964.1|203874.1|4
1735548330000|2024-12-30 08:45:30|203964.9|203874.9|203849.9|203759.9|203966.9|203876.9|203844.9|203754.9|14
1735548340000|2024-12-30 08:45:40|203838.1|203748.1|203791.1|203701.1|203838.1|203748.1|203790.8|203700.8|27
1735548350000|2024-12-30 08:45:50|203791.2|203701.2|203793.5|203703.5|203793.9|203703.9|203791.2|203701.2|14
1735548360000|2024-12-30 08:46:00|203791.7|203701.7|203780.3|203690.3|203804.1|203714.1|203769.5|203679.5|21
1735548370000|2024-12-30 08:46:10|203780.1|203690.1|203831.8|203741.8|203831.8|203741.8|203778.6|203688.6|17
1735548380000|2024-12-30 08:46:20|203830|203740|203835.8|203745.8|203838|203748|203830|203740|11
1735548390000|2024-12-30 08:46:30|203838.9|203748.9|203857.5|203767.5|203859.2|203769.2|203838.9|203748.9|20
1735548400000|2024-12-30 08:46:40|203858.3|203768.3|203854.8|203764.8|203858.3|203768.3|203853.1|203763.1|10
1735548410000|2024-12-30 08:46:50|203854.1|203764.1|203822.2|203732.2|203854.8|203764.8|203822.2|203732.2|8
1735548420000|2024-12-30 08:47:00|203823.2|203733.2|203819.8|203729.8|203823.6|203733.6|203818.1|203728.1|12
1735548430000|2024-12-30 08:47:10|203820.1|203730.1|203820.2|203730.2|203820.2|203730.2|203819.8|203729.8|3
1735548440000|2024-12-30 08:47:20|203823.9|203733.9|203839.4|203749.4|203848.8|203758.8|203823.9|203733.9|14
1735548450000|2024-12-30 08:47:30|203838.3|203748.3|203840.9|203750.9|203842|203752|203838.3|203748.3|12
1735548460000|2024-12-30 08:47:40|203840.7|203750.7|203843.2|203753.2|203843.8|203753.8|203838.9|203748.9|11
1735548470000|2024-12-30 08:47:50|203844|203754|203845.7|203755.7|203847.7|203757.7|203844|203754|4
1735548480000|2024-12-30 08:48:00|203850.5|203760.5|203861.9|203771.9|203869.1|203779.1|203850.5|203760.5|23
1735548490000|2024-12-30 08:48:10|203861.2|203771.2|203863.1|203773.1|203864.2|203774.2|203858.1|203768.1|27
1735548500000|2024-12-30 08:48:20|203860.2|203770.2|203862.8|203772.8|203863.3|203773.3|203859.4|203769.4|15
1735548510000|2024-12-30 08:48:30|203859.4|203769.4|203821.5|203731.5|203862.1|203772.1|203821.2|203731.2|8
1735548520000|2024-12-30 08:48:40|203821.6|203731.6|203822.1|203732.1|203822.1|203732.1|203821.5|203731.5|4
1735548530000|2024-12-30 08:48:50|203822|203732|203821.8|203731.8|203822|203732|203821.8|203731.8|2
1735548540000|2024-12-30 08:49:00|203822.5|203732.5|203822.5|203732.5|203822.6|203732.6|203822.5|203732.5|3
1735548550000|2024-12-30 08:49:10|203820.5|203730.5|203821.2|203731.2|203821.2|203731.2|203820.5|203730.5|5
1735548560000|2024-12-30 08:49:20|203821.4|203731.4|203817.8|203727.8|203821.4|203731.4|203815.6|203725.6|9
1735548570000|2024-12-30 08:49:30|203817.6|203727.6|203844.9|203754.9|203852|203762|203817.1|203727.1|22
1735548580000|2024-12-30 08:49:40|203843.4|203753.4|203844.3|203754.3|203845|203755|203843.4|203753.4|10
1735548590000|2024-12-30 08:49:50|203845.9|203755.9|203854.6|203764.6|203857.3|203767.3|203844|203754|35
1735548600000|2024-12-30 08:50:00|203854.1|203764.1|203859.9|203769.9|203862.7|203772.7|203835.8|203745.8|30
1735548610000|2024-12-30 08:50:10|203861.6|203771.6|203862.2|203772.2|203863.6|203773.6|203859.6|203769.6|21
1735548620000|2024-12-30 08:50:20|203860.8|203770.8|203862.2|203772.2|203867.5|203777.5|203860.8|203770.8|31
1735548630000|2024-12-30 08:50:30|203863.3|203773.3|203863|203773|203864.3|203774.3|203860.6|203770.6|30
1735548640000|2024-12-30 08:50:40|203862.2|203772.2|203864.8|203774.8|203865|203775|203860.7|203770.7|26
1735548650000|2024-12-30 08:50:50|203866|203776|203867.9|203777.9|203868.1|203778.1|203861.1|203771.1|26
1735548660000|2024-12-30 08:51:00|203864.8|203774.8|203861.8|203771.8|203870|203780|203860.4|203770.4|30
1735548670000|2024-12-30 08:51:10|203862.4|203772.4|203864.1|203774.1|203866|203776|203860.7|203770.7|22
1735548680000|2024-12-30 08:51:20|203863.5|203773.5|203862.5|203772.5|203865.4|203775.4|203859.7|203769.7|23
1735548690000|2024-12-30 08:51:30|203860.2|203770.2|203867.8|203777.8|203871.2|203781.2|203860.2|203770.2|25
1735548700000|2024-12-30 08:51:40|203868.8|203778.8|203878.9|203788.9|203884|203794|203865.2|203775.2|17
1735548710000|2024-12-30 08:51:50|203878.3|203788.3|203801.1|203711.1|203878.9|203788.9|203799.1|203709.1|14
1735548720000|2024-12-30 08:52:00|203800.4|203710.4|203790.3|203700.3|203801.3|203711.3|203785.8|203695.8|18
1735548730000|2024-12-30 08:52:10|203790.5|203700.5|203790.5|203700.5|203790.5|203700.5|203790.5|203700.5|1
1735548740000|2024-12-30 08:52:20|203791.5|203701.5|203795.8|203705.8|203795.8|203705.8|203791.5|203701.5|4
1735548750000|2024-12-30 08:52:30|203795.7|203705.7|203796.5|203706.5|203801|203711|203794.8|203704.8|14
1735548760000|2024-12-30 08:52:40|203795.6|203705.6|203800.1|203710.1|203801.3|203711.3|203795.6|203705.6|10
1735548770000|2024-12-30 08:52:50|203800.8|203710.8|203777.2|203687.2|203800.8|203710.8|203777.2|203687.2|14
1735548780000|2024-12-30 08:53:00|203778.5|203688.5|203781.7|203691.7|203784.2|203694.2|203778.1|203688.1|11
1735548790000|2024-12-30 08:53:10|203781.6|203691.6|203775.2|203685.2|203781.6|203691.6|203775.2|203685.2|4
1735548800000|2024-12-30 08:53:20|203777.1|203687.1|203785.5|203695.5|203785.5|203695.5|203777.1|203687.1|6
1735548810000|2024-12-30 08:53:30|203788.9|203698.9|203817.4|203727.4|203838.2|203748.2|203788.9|203698.9|20
1735548820000|2024-12-30 08:53:40|203817.5|203727.5|203818.5|203728.5|203818.5|203728.5|203812.1|203722.1|15
1735548830000|2024-12-30 08:53:50|203819.5|203729.5|203819.9|203729.9|203822.7|203732.7|203817.8|203727.8|13
1735548840000|2024-12-30 08:54:00|203819.7|203729.7|203823.5|203733.5|203823.5|203733.5|203819.7|203729.7|7
1735548850000|2024-12-30 08:54:10|203826.3|203736.3|203831.7|203741.7|203831.7|203741.7|203826.3|203736.3|10
1735548860000|2024-12-30 08:54:20|203831.8|203741.8|203828.6|203738.6|203831.8|203741.8|203828.6|203738.6|5
1735548870000|2024-12-30 08:54:30|203826.4|203736.4|203854.5|203764.5|203858.2|203768.2|203825.6|203735.6|12
1735548880000|2024-12-30 08:54:40|203854.9|203764.9|203863|203773|203863|203773|203854.9|203764.9|9
1735548890000|2024-12-30 08:54:50|203862.8|203772.8|203860.6|203770.6|203863|203773|203858.5|203768.5|12
1735548900000|2024-12-30 08:55:00|203863.2|203773.2|203862|203772|203863.7|203773.7|203862|203772|4
1735548910000|2024-12-30 08:55:10|203861.4|203771.4|203857.5|203767.5|203861.4|203771.4|203856.6|203766.6|6
1735548920000|2024-12-30 08:55:20|203859.5|203769.5|203855.9|203765.9|203860.1|203770.1|203855.9|203765.9|12
1735548930000|2024-12-30 08:55:30|203855.5|203765.5|203858.6|203768.6|203858.6|203768.6|203855.5|203765.5|3
1735548940000|2024-12-30 08:55:40|203858.4|203768.4|203857.3|203767.3|203859.2|203769.2|203857.1|203767.1|12
1735548950000|2024-12-30 08:55:50|203857.4|203767.4|203855|203765|203857.4|203767.4|203852.4|203762.4|10
1735548960000|2024-12-30 08:56:00|203856.9|203766.9|203854.3|203764.3|203858.4|203768.4|203852.9|203762.9|20
1735548970000|2024-12-30 08:56:10|203854.5|203764.5|203855.6|203765.6|203855.8|203765.8|203854.5|203764.5|15
1735548980000|2024-12-30 08:56:20|203857.5|203767.5|203861.7|203771.7|203865.2|203775.2|203857.5|203767.5|15
1735548990000|2024-12-30 08:56:30|203861.9|203771.9|203883.1|203793.1|203886.8|203796.8|203861.9|203771.9|16
1735549000000|2024-12-30 08:56:40|203882.9|203792.9|203879.1|203789.1|203882.9|203792.9|203878.9|203788.9|10
1735549010000|2024-12-30 08:56:50|203879.2|203789.2|203881|203791|203883.6|203793.6|203878.2|203788.2|9
1735549020000|2024-12-30 08:57:00|203882.2|203792.2|203889.8|203799.8|203894|203804|203882.2|203792.2|17
1735549030000|2024-12-30 08:57:10|203890.9|203800.9|203894.3|203804.3|203900.1|203810.1|203890.9|203800.9|14
1735549040000|2024-12-30 08:57:20|203895.3|203805.3|203895|203805|203896|203806|203895|203805|6
1735549050000|2024-12-30 08:57:30|203897.3|203807.3|203898.9|203808.9|203898.9|203808.9|203896.9|203806.9|16
1735549060000|2024-12-30 08:57:40|203898.7|203808.7|203898|203808|203899.5|203809.5|203896.6|203806.6|21
1735549070000|2024-12-30 08:57:50|203897.8|203807.8|203896.4|203806.4|203898.2|203808.2|203896.2|203806.2|15
1735549080000|2024-12-30 08:58:00|203896.2|203806.2|203895.4|203805.4|203896.4|203806.4|203895.1|203805.1|9
1735549090000|2024-12-30 08:58:10|203895.6|203805.6|203896.8|203806.8|203899.2|203809.2|203895.6|203805.6|16
1735549100000|2024-12-30 08:58:20|203896.6|203806.6|203895.7|203805.7|203898.3|203808.3|203895.7|203805.7|21
1735549110000|2024-12-30 08:58:30|203896.6|203806.6|203896.6|203806.6|203897.1|203807.1|203896.4|203806.4|15
1735549120000|2024-12-30 08:58:40|203896.8|203806.8|203896.4|203806.4|203898.1|203808.1|203896.4|203806.4|20
1735549130000|2024-12-30 08:58:50|203896.6|203806.6|203891.8|203801.8|203896.6|203806.6|203890.8|203800.8|20
1735549140000|2024-12-30 08:59:00|203892.4|203802.4|203895|203805|203903.3|203813.3|203892.4|203802.4|13
1735549150000|2024-12-30 08:59:10|203894.7|203804.7|203898.6|203808.6|203898.6|203808.6|203883.6|203793.6|15
1735549160000|2024-12-30 08:59:20|203896.9|203806.9|203895|203805|203896.9|203806.9|203894.9|203804.9|5
1735549170000|2024-12-30 08:59:30|203897.1|203807.1|203895|203805|203897.1|203807.1|203894.9|203804.9|7
1735549180000|2024-12-30 08:59:40|203894.7|203804.7|203897|203807|203897.7|203807.7|203894.7|203804.7|7
1735549190000|2024-12-30 08:59:50|203899.5|203809.5|203895.9|203805.9|203899.5|203809.5|203895.9|203805.9|16
1735549200000|2024-12-30 09:00:00|203898.2|203808.2|203911.6|203821.6|203939.3|203849.3|203898.2|203808.2|19
1735549210000|2024-12-30 09:00:10|203910|203820|203913.7|203823.7|203914.1|203824.1|203901.5|203811.5|20
1735549220000|2024-12-30 09:00:20|203914.1|203824.1|203918.9|203828.9|203919.7|203829.7|203914.1|203824.1|8
1735549230000|2024-12-30 09:00:30|203918.3|203828.3|203924.2|203834.2|203924.2|203834.2|203918.3|203828.3|7
1735549240000|2024-12-30 09:00:40|203925.1|203835.1|203930|203840|203930.6|203840.6|203925.1|203835.1|7
1735549250000|2024-12-30 09:00:50|203928.6|203838.6|203928|203838|203928.8|203838.8|203928|203838|9
1735549260000|2024-12-30 09:01:00|203928.4|203838.4|203894.9|203804.9|203928.4|203838.4|203894.1|203804.1|17
1735549270000|2024-12-30 09:01:10|203895.1|203805.1|203895.6|203805.6|203896.6|203806.6|203895|203805|17
1735549280000|2024-12-30 09:01:20|203895.8|203805.8|203895|203805|203897|203807|203894.8|203804.8|18
1735549290000|2024-12-30 09:01:30|203895.4|203805.4|203894.3|203804.3|203895.4|203805.4|203894.3|203804.3|17
1735549300000|2024-12-30 09:01:40|203896.9|203806.9|203896.9|203806.9|203898.5|203808.5|203896.7|203806.7|17
1735549310000|2024-12-30 09:01:50|203896.7|203806.7|203895.5|203805.5|203896.7|203806.7|203894.1|203804.1|22
1735549320000|2024-12-30 09:02:00|203895.3|203805.3|203851.6|203761.6|203897.5|203807.5|203851.6|203761.6|15
1735549330000|2024-12-30 09:02:10|203852.6|203762.6|203811.7|203721.7|203852.8|203762.8|203808.5|203718.5|17
1735549340000|2024-12-30 09:02:20|203811.9|203721.9|203815.9|203725.9|203817.1|203727.1|203810.9|203720.9|13
1735549350000|2024-12-30 09:02:30|203814.1|203724.1|203816.6|203726.6|203816.6|203726.6|203812.6|203722.6|23
1735549360000|2024-12-30 09:02:40|203816.4|203726.4|203814|203724|203816.4|203726.4|203810|203720|18
1735549370000|2024-12-30 09:02:50|203813.8|203723.8|203812.7|203722.7|203814|203724|203811.7|203721.7|13
1735549380000|2024-12-30 09:03:00|203812.6|203722.6|203813|203723|203816|203726|203812.6|203722.6|15
1735549390000|2024-12-30 09:03:10|203813.8|203723.8|203805.9|203715.9|203814.5|203724.5|203805.9|203715.9|15
1735549400000|2024-12-30 09:03:20|203806.3|203716.3|203776.7|203686.7|203809.4|203719.4|203774.8|203684.8|13
1735549410000|2024-12-30 09:03:30|203777.4|203687.4|203774.9|203684.9|203777.4|203687.4|203773.5|203683.5|12
1735549420000|2024-12-30 09:03:40|203773.7|203683.7|203808.1|203718.1|203808.7|203718.7|203771.2|203681.2|17
1735549430000|2024-12-30 09:03:50|203807.9|203717.9|203811.8|203721.8|203814|203724|203807.9|203717.9|13
1735549440000|2024-12-30 09:04:00|203813.5|203723.5|203811.9|203721.9|203813.5|203723.5|203811.9|203721.9|2
1735549450000|2024-12-30 09:04:10|203813.2|203723.2|203818.4|203728.4|203818.4|203728.4|203813|203723|5
1735549460000|2024-12-30 09:04:20|203819.8|203729.8|203817.2|203727.2|203823.7|203733.7|203817|203727|18
1735549470000|2024-12-30 09:04:30|203817|203727|203820.3|203730.3|203820.3|203730.3|203816.6|203726.6|7
1735549480000|2024-12-30 09:04:40|203820.1|203730.1|203820.8|203730.8|203821|203731|203818.5|203728.5|7
1735549490000|2024-12-30 09:04:50|203819.6|203729.6|203817.6|203727.6|203819.8|203729.8|203815.8|203725.8|8
1735549500000|2024-12-30 09:05:00|203817.2|203727.2|203818|203728|203818|203728|203815.6|203725.6|5
1735549510000|2024-12-30 09:05:10|203819|203729|203816.1|203726.1|203839.9|203749.9|203812|203722|19
1735549520000|2024-12-30 09:05:20|203815.9|203725.9|203810.9|203720.9|203815.9|203725.9|203810.7|203720.7|5
1735549530000|2024-12-30 09:05:30|203810.7|203720.7|203801.8|203711.8|203810.7|203720.7|203801.3|203711.3|8
1735549540000|2024-12-30 09:05:40|203802|203712|203803.5|203713.5|203803.5|203713.5|203802|203712|3
1735549550000|2024-12-30 09:05:50|203803.8|203713.8|203822.2|203732.2|203822.2|203732.2|203803.4|203713.4|6
1735549560000|2024-12-30 09:06:00|203824.1|203734.1|203825.6|203735.6|203828.3|203738.3|203819|203729|11
1735549570000|2024-12-30 09:06:10|203825.8|203735.8|203819.2|203729.2|203825.8|203735.8|203817.4|203727.4|10
1735549580000|2024-12-30 09:06:20|203821.1|203731.1|203806.1|203716.1|203821.1|203731.1|203803.2|203713.2|18
1735549590000|2024-12-30 09:06:30|203806.3|203716.3|203806.7|203716.7|203806.7|203716.7|203805.1|203715.1|6
1735549600000|2024-12-30 09:06:40|203807.1|203717.1|203807.5|203717.5|203808.3|203718.3|203804.8|203714.8|13
1735549610000|2024-12-30 09:06:50|203805.7|203715.7|203817.5|203727.5|203821.3|203731.3|203805.7|203715.7|8
1735549620000|2024-12-30 09:07:00|203817.3|203727.3|203818.5|203728.5|203818.8|203728.8|203817.3|203727.3|5
1735549630000|2024-12-30 09:07:10|203818.3|203728.3|203814.7|203724.7|203818.3|203728.3|203814.7|203724.7|11
1735549640000|2024-12-30 09:07:20|203814.9|203724.9|203822.4|203732.4|203822.4|203732.4|203814.9|203724.9|8
1735549650000|2024-12-30 09:07:30|203819.8|203729.8|203822.2|203732.2|203822.7|203732.7|203819.1|203729.1|13
1735549660000|2024-12-30 09:07:40|203820.7|203730.7|203817.9|203727.9|203820.7|203730.7|203816.4|203726.4|6
1735549670000|2024-12-30 09:07:50|203817.7|203727.7|203803.5|203713.5|203817.7|203727.7|203803.4|203713.4|8
1735549680000|2024-12-30 09:08:00|203804.8|203714.8|203780|203690|203807.8|203717.8|203775.8|203685.8|10
1735549690000|2024-12-30 09:08:10|203778.1|203688.1|203777.2|203687.2|203778.1|203688.1|203777.1|203687.1|4
1735549700000|2024-12-30 09:08:20|203778.6|203688.6|203777.3|203687.3|203780.1|203690.1|203777.1|203687.1|5
1735549710000|2024-12-30 09:08:30|203775.5|203685.5|203771.7|203681.7|203775.5|203685.5|203770.5|203680.5|12
1735549720000|2024-12-30 09:08:40|203771.5|203681.5|203768|203678|203773.1|203683.1|203765|203675|9
1735549730000|2024-12-30 09:08:50|203767.1|203677.1|203763.1|203673.1|203767.1|203677.1|203763.1|203673.1|7
1735549740000|2024-12-30 09:09:00|203763.7|203673.7|203727.6|203637.6|203763.7|203673.7|203724.6|203634.6|23
1735549750000|2024-12-30 09:09:10|203728.5|203638.5|203695.1|203605.1|203728.5|203638.5|203694.1|203604.1|15
1735549760000|2024-12-30 09:09:20|203695.8|203605.8|203695.8|203605.8|203700.9|203610.9|203694.9|203604.9|12
1735549770000|2024-12-30 09:09:30|203696|203606|203694.7|203604.7|203696.3|203606.3|203691.4|203601.4|6
1735549780000|2024-12-30 09:09:40|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|1
1735549790000|2024-12-30 09:09:50|203694.3|203604.3|203696.1|203606.1|203707.5|203617.5|203694.3|203604.3|17
1735549800000|2024-12-30 09:10:00|203697.9|203607.9|203697.1|203607.1|203707.7|203617.7|203697.1|203607.1|15
1735549810000|2024-12-30 09:10:10|203688.7|203598.7|203684.1|203594.1|203691.3|203601.3|203679.2|203589.2|10
1735549820000|2024-12-30 09:10:20|203690|203600|203690.2|203600.2|203691.7|203601.7|203686.8|203596.8|19
1735549830000|2024-12-30 09:10:30|203690|203600|203688.6|203598.6|203691.2|203601.2|203688.6|203598.6|10
1735549840000|2024-12-30 09:10:40|203690.2|203600.2|203689.4|203599.4|203690.2|203600.2|203687|203597|10
1735549850000|2024-12-30 09:10:50|203687.5|203597.5|203689.2|203599.2|203689.7|203599.7|203687.4|203597.4|8
1735549860000|2024-12-30 09:11:00|203689.8|203599.8|203688.7|203598.7|203689.8|203599.8|203688.7|203598.7|4
1735549870000|2024-12-30 09:11:10|203688.8|203598.8|203689.8|203599.8|203689.8|203599.8|203688.8|203598.8|7
1735549880000|2024-12-30 09:11:20|203690|203600|203689.1|203599.1|203690|203600|203684.5|203594.5|10
1735549890000|2024-12-30 09:11:30|203689.2|203599.2|203689.2|203599.2|203689.2|203599.2|203689.2|203599.2|1
1735549900000|2024-12-30 09:11:40|203689.6|203599.6|203689.6|203599.6|203689.6|203599.6|203689.6|203599.6|1
1735549910000|2024-12-30 09:11:50|203688.5|203598.5|203696.1|203606.1|203696.1|203606.1|203688.5|203598.5|3
1735549920000|2024-12-30 09:12:00|203696.6|203606.6|203715.1|203625.1|203722.4|203632.4|203696.6|203606.6|13
1735549930000|2024-12-30 09:12:10|203713.8|203623.8|203725|203635|203735.8|203645.8|203713.3|203623.3|19
1735549940000|2024-12-30 09:12:20|203726.7|203636.7|203724.9|203634.9|203732|203642|203723.9|203633.9|13
1735549950000|2024-12-30 09:12:30|203725.9|203635.9|203727.9|203637.9|203727.9|203637.9|203725.9|203635.9|3
1735549960000|2024-12-30 09:12:40|203725.6|203635.6|203726.6|203636.6|203726.6|203636.6|203725.6|203635.6|2
1735549970000|2024-12-30 09:12:50|203727.7|203637.7|203727.7|203637.7|203727.7|203637.7|203727.7|203637.7|1
1735549980000|2024-12-30 09:13:00|203728.8|203638.8|203727.5|203637.5|203728.8|203638.8|203726|203636|3
1735549990000|2024-12-30 09:13:10|203728|203638|203729.7|203639.7|203730.3|203640.3|203728|203638|4
1735550000000|2024-12-30 09:13:20|203729.6|203639.6|203695|203605|203730.1|203640.1|203692.4|203602.4|18
1735550010000|2024-12-30 09:13:30|203695.2|203605.2|203692|203602|203696.4|203606.4|203690.3|203600.3|15
1735550020000|2024-12-30 09:13:40|203688.6|203598.6|203697.7|203607.7|203712.5|203622.5|203688.6|203598.6|16
1735550030000|2024-12-30 09:13:50|203698.2|203608.2|203716.7|203626.7|203717.2|203627.2|203697.7|203607.7|14
1735550040000|2024-12-30 09:14:00|203717.6|203627.6|203731.6|203641.6|203735.7|203645.7|203717.6|203627.6|7
1735550050000|2024-12-30 09:14:10|203731.9|203641.9|203730.6|203640.6|203734.8|203644.8|203729.7|203639.7|10
1735550060000|2024-12-30 09:14:20|203730.2|203640.2|203762|203672|203764|203674|203729.7|203639.7|15
1735550070000|2024-12-30 09:14:30|203763.8|203673.8|203769|203679|203769.2|203679.2|203763.8|203673.8|8
1735550080000|2024-12-30 09:14:40|203768.8|203678.8|203768.9|203678.9|203771.2|203681.2|203768|203678|9
1735550090000|2024-12-30 09:14:50|203769.1|203679.1|203769.1|203679.1|203769.2|203679.2|203769.1|203679.1|3
1735550100000|2024-12-30 09:15:00|203770.9|203680.9|203774|203684|203775.9|203685.9|203770.7|203680.7|15
1735550110000|2024-12-30 09:15:10|203773.5|203683.5|203773.1|203683.1|203773.9|203683.9|203773.1|203683.1|4
1735550120000|2024-12-30 09:15:20|203773.7|203683.7|203773.7|203683.7|203773.9|203683.9|203773.7|203683.7|3
1735550130000|2024-12-30 09:15:30|203774|203684|203795.5|203705.5|203797.4|203707.4|203774|203684|13
1735550140000|2024-12-30 09:15:40|203795.4|203705.4|203791.8|203701.8|203795.9|203705.9|203791.8|203701.8|6
1735550150000|2024-12-30 09:15:50|203791.7|203701.7|203775.2|203685.2|203791.8|203701.8|203775.2|203685.2|14
1735550160000|2024-12-30 09:16:00|203776.8|203686.8|203812.9|203722.9|203816.7|203726.7|203773.2|203683.2|14
1735550170000|2024-12-30 09:16:10|203814.1|203724.1|203812.7|203722.7|203814.1|203724.1|203812.7|203722.7|2
1735550180000|2024-12-30 09:16:20|203814.4|203724.4|203814.9|203724.9|203814.9|203724.9|203814.4|203724.4|2
1735550190000|2024-12-30 09:16:30|203814.7|203724.7|203814.7|203724.7|203814.7|203724.7|203814.7|203724.7|1
1735550200000|2024-12-30 09:16:40|203816.2|203726.2|203834.4|203744.4|203841.3|203751.3|203816.2|203726.2|13
1735550210000|2024-12-30 09:16:50|203831.8|203741.8|203822.4|203732.4|203831.8|203741.8|203821.4|203731.4|23
1735550220000|2024-12-30 09:17:00|203821.8|203731.8|203810.5|203720.5|203824.5|203734.5|203810.5|203720.5|15
1735550230000|2024-12-30 09:17:10|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|1
1735550240000|2024-12-30 09:17:20|203809.5|203719.5|203813.3|203723.3|203814.5|203724.5|203807|203717|13
1735550250000|2024-12-30 09:17:30|203812|203722|203815.4|203725.4|203816|203726|203812|203722|8
1735550260000|2024-12-30 09:17:40|203815.2|203725.2|203817.7|203727.7|203819.6|203729.6|203813.5|203723.5|12
1735550280000|2024-12-30 09:18:00|203817.5|203727.5|203811.6|203721.6|203841.6|203751.6|203809.8|203719.8|9
1735550290000|2024-12-30 09:18:10|203811.8|203721.8|203813.7|203723.7|203813.7|203723.7|203811.8|203721.8|3
1735550300000|2024-12-30 09:18:20|203815.8|203725.8|203816.1|203726.1|203816.1|203726.1|203815.8|203725.8|2
1735550310000|2024-12-30 09:18:30|203816.3|203726.3|203827.3|203737.3|203829.8|203739.8|203807.8|203717.8|10
1735550320000|2024-12-30 09:18:40|203827.5|203737.5|203828.5|203738.5|203835.4|203745.4|203827.5|203737.5|16
1735550330000|2024-12-30 09:18:50|203828.7|203738.7|203830.7|203740.7|203831.3|203741.3|203828.7|203738.7|4
1735550340000|2024-12-30 09:19:00|203834.8|203744.8|203847.3|203757.3|203851.1|203761.1|203834.8|203744.8|7
1735550350000|2024-12-30 09:19:10|203846.1|203756.1|203844.8|203754.8|203846.1|203756.1|203844.7|203754.7|6
1735550360000|2024-12-30 09:19:20|203844.6|203754.6|203845|203755|203845.4|203755.4|203843.8|203753.8|7
1735550370000|2024-12-30 09:19:30|203844.4|203754.4|203848.2|203758.2|203848.9|203758.9|203844.4|203754.4|11
1735550380000|2024-12-30 09:19:40|203848|203758|203844.2|203754.2|203848|203758|203844.1|203754.1|6
1735550390000|2024-12-30 09:19:50|203842|203752|203845.5|203755.5|203846.4|203756.4|203837.3|203747.3|5
1735550400000|2024-12-30 09:20:00|203846.6|203756.6|203834|203744|203854.8|203764.8|203834|203744|18
1735550410000|2024-12-30 09:20:10|203833.8|203743.8|203836.8|203746.8|203837.3|203747.3|203833.8|203743.8|10
1735550420000|2024-12-30 09:20:20|203838.6|203748.6|203836.9|203746.9|203838.7|203748.7|203836.7|203746.7|7
1735550430000|2024-12-30 09:20:30|203836.1|203746.1|203842.7|203752.7|203844.1|203754.1|203833.7|203743.7|15
1735550440000|2024-12-30 09:20:40|203842.2|203752.2|203843.2|203753.2|203843.2|203753.2|203842.2|203752.2|3
1735550450000|2024-12-30 09:20:50|203845|203755|203844.6|203754.6|203850.8|203760.8|203843.8|203753.8|16
1735550460000|2024-12-30 09:21:00|203845|203755|203845.2|203755.2|203845.2|203755.2|203845|203755|4
1735550470000|2024-12-30 09:21:10|203848.2|203758.2|203821.3|203731.3|203848.2|203758.2|203816.6|203726.6|15
1735550480000|2024-12-30 09:21:20|203821.5|203731.5|203821.4|203731.4|203821.5|203731.5|203817.7|203727.7|7
1735550490000|2024-12-30 09:21:30|203821.5|203731.5|203820.2|203730.2|203822.8|203732.8|203818|203728|7
1735550500000|2024-12-30 09:21:40|203819.2|203729.2|203821.8|203731.8|203822.7|203732.7|203819.2|203729.2|7
1735550510000|2024-12-30 09:21:50|203819.9|203729.9|203824.1|203734.1|203824.1|203734.1|203813.7|203723.7|9
1735550520000|2024-12-30 09:22:00|203823|203733|203822.3|203732.3|203823|203733|203821.9|203731.9|3
1735550530000|2024-12-30 09:22:10|203824|203734|203822|203732|203824|203734|203822|203732|3
1735550540000|2024-12-30 09:22:20|203822.4|203732.4|203811.9|203721.9|203822.4|203732.4|203811.2|203721.2|7
1735550550000|2024-12-30 09:22:30|203813|203723|203812.5|203722.5|203813|203723|203809.7|203719.7|3
1735550560000|2024-12-30 09:22:40|203808.7|203718.7|203812.7|203722.7|203813.7|203723.7|203808.5|203718.5|11
1735550570000|2024-12-30 09:22:50|203812.9|203722.9|203814.6|203724.6|203816.6|203726.6|203810.2|203720.2|6
1735550580000|2024-12-30 09:23:00|203813.7|203723.7|203813.4|203723.4|203813.7|203723.7|203809.5|203719.5|14
1735550590000|2024-12-30 09:23:10|203812.5|203722.5|203815.3|203725.3|203816.9|203726.9|203812.5|203722.5|7
1735550600000|2024-12-30 09:23:20|203817.3|203727.3|203814.2|203724.2|203817.3|203727.3|203814.2|203724.2|13
1735550610000|2024-12-30 09:23:30|203815.9|203725.9|203778.7|203688.7|203815.9|203725.9|203766.5|203676.5|13
1735550620000|2024-12-30 09:23:40|203779.7|203689.7|203779.5|203689.5|203779.7|203689.7|203779.5|203689.5|2
1735550630000|2024-12-30 09:23:50|203778.9|203688.9|203779.5|203689.5|203779.5|203689.5|203778.9|203688.9|2
1735550640000|2024-12-30 09:24:00|203784.8|203694.8|203806.1|203716.1|203812.2|203722.2|203784.8|203694.8|17
1735550650000|2024-12-30 09:24:10|203807|203717|203808.1|203718.1|203809.9|203719.9|203807|203717|9
1735550660000|2024-12-30 09:24:20|203808.6|203718.6|203808.6|203718.6|203810.2|203720.2|203808.2|203718.2|5
1735550670000|2024-12-30 09:24:30|203807.9|203717.9|203805.8|203715.8|203807.9|203717.9|203800.4|203710.4|5
1735550680000|2024-12-30 09:24:40|203804.7|203714.7|203800|203710|203804.7|203714.7|203799.7|203709.7|6
1735550690000|2024-12-30 09:24:50|203800.2|203710.2|203797.3|203707.3|203801.4|203711.4|203797.1|203707.1|9
1735550700000|2024-12-30 09:25:00|203795.3|203705.3|203811.3|203721.3|203813.2|203723.2|203795.3|203705.3|16
1735550710000|2024-12-30 09:25:10|203811.2|203721.2|203810.3|203720.3|203812.8|203722.8|203807.1|203717.1|11
1735550720000|2024-12-30 09:25:20|203810.5|203720.5|203843.8|203753.8|203843.8|203753.8|203810.5|203720.5|7
1735550730000|2024-12-30 09:25:30|203842|203752|203840.5|203750.5|203842|203752|203840.5|203750.5|8
1735550740000|2024-12-30 09:25:40|203842.7|203752.7|203846.3|203756.3|203846.3|203756.3|203842.7|203752.7|9
1735550750000|2024-12-30 09:25:50|203846.6|203756.6|203846.5|203756.5|203846.6|203756.6|203846.3|203756.3|3
1735550760000|2024-12-30 09:26:00|203846.6|203756.6|203846.6|203756.6|203847|203757|203846.6|203756.6|3
1735550770000|2024-12-30 09:26:10|203847|203757|203847|203757|203847.6|203757.6|203847|203757|4
1735550780000|2024-12-30 09:26:20|203845.8|203755.8|203848.3|203758.3|203849.1|203759.1|203845.8|203755.8|5
1735550790000|2024-12-30 09:26:30|203848.6|203758.6|203849.1|203759.1|203849.1|203759.1|203846.1|203756.1|7
1735550800000|2024-12-30 09:26:40|203849.3|203759.3|203842.9|203752.9|203849.3|203759.3|203840.5|203750.5|7
1735550810000|2024-12-30 09:26:50|203841.2|203751.2|203839.1|203749.1|203841.2|203751.2|203839.1|203749.1|4
1735550820000|2024-12-30 09:27:00|203838.9|203748.9|203838.4|203748.4|203838.9|203748.9|203838.4|203748.4|3
1735550830000|2024-12-30 09:27:10|203840.5|203750.5|203833.5|203743.5|203841.5|203751.5|203833.5|203743.5|11
1735550840000|2024-12-30 09:27:20|203814.3|203724.3|203813.3|203723.3|203818.1|203728.1|203811.2|203721.2|15
1735550850000|2024-12-30 09:27:30|203814.2|203724.2|203814.1|203724.1|203818.1|203728.1|203810.2|203720.2|16
1735550860000|2024-12-30 09:27:40|203811.8|203721.8|203810.5|203720.5|203811.8|203721.8|203810.5|203720.5|3
1735550870000|2024-12-30 09:27:50|203810.3|203720.3|203812.4|203722.4|203813|203723|203802.4|203712.4|10
1735550880000|2024-12-30 09:28:00|203809.8|203719.8|203808.7|203718.7|203815.8|203725.8|203808.7|203718.7|16
1735550890000|2024-12-30 09:28:10|203812.3|203722.3|203809.8|203719.8|203812.3|203722.3|203809.7|203719.7|3
1735550900000|2024-12-30 09:28:20|203809.7|203719.7|203808.4|203718.4|203814.1|203724.1|203806.9|203716.9|13
1735550910000|2024-12-30 09:28:30|203808.2|203718.2|203807.7|203717.7|203808.2|203718.2|203807.7|203717.7|3
1735550920000|2024-12-30 09:28:40|203805.4|203715.4|203798.6|203708.6|203805.4|203715.4|203798|203708|11
1735550930000|2024-12-30 09:28:50|203798.7|203708.7|203803.7|203713.7|203803.7|203713.7|203798.7|203708.7|4
1735550940000|2024-12-30 09:29:00|203803.4|203713.4|203800.4|203710.4|203803.4|203713.4|203800|203710|5
1735550950000|2024-12-30 09:29:10|203802.7|203712.7|203806.7|203716.7|203806.9|203716.9|203802.7|203712.7|12
1735550960000|2024-12-30 09:29:20|203804.8|203714.8|203806.5|203716.5|203808.3|203718.3|203804.8|203714.8|5
1735550970000|2024-12-30 09:29:30|203808.7|203718.7|203805.3|203715.3|203808.7|203718.7|203805.3|203715.3|5
1735550990000|2024-12-30 09:29:50|203807.2|203717.2|203805.1|203715.1|203808|203718|203805.1|203715.1|5
1735551000000|2024-12-30 09:30:00|203802.7|203712.7|203793.5|203703.5|203807.5|203717.5|203793.2|203703.2|15
1735551010000|2024-12-30 09:30:10|203794.1|203704.1|203807.9|203717.9|203807.9|203717.9|203777.2|203687.2|13
1735551020000|2024-12-30 09:30:20|203805.2|203715.2|203813.1|203723.1|203813.1|203723.1|203805.2|203715.2|10
1735551030000|2024-12-30 09:30:30|203810.7|203720.7|203799.8|203709.8|203811.2|203721.2|203799.8|203709.8|11
1735551040000|2024-12-30 09:30:40|203801.8|203711.8|203805.8|203715.8|203805.8|203715.8|203801.8|203711.8|10
1735551050000|2024-12-30 09:30:50|203805.5|203715.5|203805.5|203715.5|203805.8|203715.8|203805.5|203715.5|3
1735551060000|2024-12-30 09:31:00|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|1
1735551070000|2024-12-30 09:31:10|203808.1|203718.1|203805.6|203715.6|203808.1|203718.1|203805|203715|7
1735551080000|2024-12-30 09:31:20|203805.2|203715.2|203805.2|203715.2|203805.2|203715.2|203805.2|203715.2|1
1735551090000|2024-12-30 09:31:30|203805.6|203715.6|203808.4|203718.4|203808.4|203718.4|203805.6|203715.6|4
1735551100000|2024-12-30 09:31:40|203808.6|203718.6|203809.4|203719.4|203810.3|203720.3|203808.6|203718.6|7
1735551110000|2024-12-30 09:31:50|203809.5|203719.5|203805.8|203715.8|203809.5|203719.5|203803.7|203713.7|3
1735551120000|2024-12-30 09:32:00|203806.3|203716.3|203807|203717|203809.5|203719.5|203806.3|203716.3|7
1735551140000|2024-12-30 09:32:20|203807.5|203717.5|203798.5|203708.5|203807.5|203717.5|203796.5|203706.5|7
1735551150000|2024-12-30 09:32:30|203798.1|203708.1|203798.1|203708.1|203798.1|203708.1|203798.1|203708.1|1
1735551160000|2024-12-30 09:32:40|203794.9|203704.9|203805|203715|203805|203715|203789.7|203699.7|8
1735551170000|2024-12-30 09:32:50|203806.7|203716.7|203810.4|203720.4|203810.6|203720.6|203806.7|203716.7|5
1735551180000|2024-12-30 09:33:00|203810.3|203720.3|203809.9|203719.9|203810.9|203720.9|203809.9|203719.9|5
1735551200000|2024-12-30 09:33:20|203810.6|203720.6|203828.6|203738.6|203846.9|203756.9|203810.6|203720.6|13
1735551210000|2024-12-30 09:33:30|203828.7|203738.7|203828.5|203738.5|203828.7|203738.7|203828.1|203738.1|3
1735551220000|2024-12-30 09:33:40|203827.9|203737.9|203826.2|203736.2|203830.4|203740.4|203824.8|203734.8|18
1735551230000|2024-12-30 09:33:50|203826.5|203736.5|203829|203739|203829.3|203739.3|203826.5|203736.5|4
1735551240000|2024-12-30 09:34:00|203830.8|203740.8|203811.5|203721.5|203830.8|203740.8|203810.8|203720.8|5
1735551250000|2024-12-30 09:34:10|203813.5|203723.5|203809.7|203719.7|203814.8|203724.8|203809.7|203719.7|7
1735551260000|2024-12-30 09:34:20|203810.1|203720.1|203796.4|203706.4|203810.1|203720.1|203796.4|203706.4|10
1735551270000|2024-12-30 09:34:30|203794.1|203704.1|203795.9|203705.9|203798|203708|203794.1|203704.1|9
1735551280000|2024-12-30 09:34:40|203795.8|203705.8|203796.1|203706.1|203796.1|203706.1|203795.8|203705.8|2
1735551290000|2024-12-30 09:34:50|203798.1|203708.1|203797.9|203707.9|203798.4|203708.4|203797.9|203707.9|3
1735551300000|2024-12-30 09:35:00|203796.1|203706.1|203802.7|203712.7|203802.7|203712.7|203795.8|203705.8|7
1735551310000|2024-12-30 09:35:10|203802.2|203712.2|203803|203713|203804.9|203714.9|203802.1|203712.1|8
1735551320000|2024-12-30 09:35:20|203803.8|203713.8|203800.7|203710.7|203803.8|203713.8|203800.7|203710.7|3
1735551330000|2024-12-30 09:35:30|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|1
1735551340000|2024-12-30 09:35:40|203800.2|203710.2|203799.7|203709.7|203800.6|203710.6|203797.8|203707.8|9
1735551350000|2024-12-30 09:35:50|203801.6|203711.6|203803.7|203713.7|203805.7|203715.7|203801.6|203711.6|4
1735551360000|2024-12-30 09:36:00|203804.1|203714.1|203810|203720|203810|203720|203804.1|203714.1|2
1735551370000|2024-12-30 09:36:10|203809|203719|203814.4|203724.4|203814.8|203724.8|203809|203719|5
1735551380000|2024-12-30 09:36:20|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|1
1735551400000|2024-12-30 09:36:40|203813.9|203723.9|203813|203723|203813.9|203723.9|203812.5|203722.5|6
1735551410000|2024-12-30 09:36:50|203813.7|203723.7|203812.2|203722.2|203819|203729|203812.2|203722.2|8
1735551420000|2024-12-30 09:37:00|203810.6|203720.6|203811.9|203721.9|203815.7|203725.7|203810.6|203720.6|9
1735551430000|2024-12-30 09:37:10|203811.5|203721.5|203811.5|203721.5|203811.7|203721.7|203810.9|203720.9|5
1735551440000|2024-12-30 09:37:20|203810.4|203720.4|203808.1|203718.1|203810.4|203720.4|203807.4|203717.4|3
1735551450000|2024-12-30 09:37:30|203808.9|203718.9|203808.9|203718.9|203809.5|203719.5|203808.9|203718.9|3
1735551460000|2024-12-30 09:37:40|203809.7|203719.7|203813.7|203723.7|203813.7|203723.7|203809.7|203719.7|4
1735551470000|2024-12-30 09:37:50|203813.8|203723.8|203813.7|203723.7|203813.8|203723.8|203813.7|203723.7|2
1735551480000|2024-12-30 09:38:00|203815.5|203725.5|203809|203719|203815.5|203725.5|203809|203719|7
1735551490000|2024-12-30 09:38:10|203808.7|203718.7|203806.9|203716.9|203808.7|203718.7|203806.9|203716.9|5
1735551510000|2024-12-30 09:38:30|203806.5|203716.5|203801.7|203711.7|203806.5|203716.5|203801.7|203711.7|4
1735551520000|2024-12-30 09:38:40|203803.8|203713.8|203797.9|203707.9|203803.8|203713.8|203797.9|203707.9|5
1735551530000|2024-12-30 09:38:50|203797.1|203707.1|203796.6|203706.6|203797.1|203707.1|203795.3|203705.3|3
1735551540000|2024-12-30 09:39:00|203795.6|203705.6|203788.6|203698.6|203795.6|203705.6|203786.4|203696.4|12
1735551550000|2024-12-30 09:39:10|203788.8|203698.8|203789.1|203699.1|203789.1|203699.1|203788.8|203698.8|2
1735551560000|2024-12-30 09:39:20|203790.3|203700.3|203807.8|203717.8|203807.8|203717.8|203790.3|203700.3|4
1735551570000|2024-12-30 09:39:30|203808.1|203718.1|203810.1|203720.1|203811.3|203721.3|203808.1|203718.1|4
1735551590000|2024-12-30 09:39:50|203807.4|203717.4|203802.5|203712.5|203807.4|203717.4|203800.7|203710.7|9
1735551600000|2024-12-30 09:40:00|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|1
1735551610000|2024-12-30 09:40:10|203801.5|203711.5|203801.9|203711.9|203802.9|203712.9|203801.5|203711.5|4
1735551620000|2024-12-30 09:40:20|203802.5|203712.5|203800.7|203710.7|203802.5|203712.5|203800.7|203710.7|2
1735551630000|2024-12-30 09:40:30|203803.1|203713.1|203802.1|203712.1|203803.1|203713.1|203802.1|203712.1|2
1735551640000|2024-12-30 09:40:40|203801.5|203711.5|203790.3|203700.3|203801.5|203711.5|203790.3|203700.3|9
1735551650000|2024-12-30 09:40:50|203790.4|203700.4|203794.9|203704.9|203794.9|203704.9|203790.4|203700.4|7
1735551660000|2024-12-30 09:41:00|203795.3|203705.3|203802|203712|203804.4|203714.4|203795.3|203705.3|12
1735551670000|2024-12-30 09:41:10|203801.7|203711.7|203802|203712|203802|203712|203801.7|203711.7|2
1735551680000|2024-12-30 09:41:20|203801|203711|203793.8|203703.8|203801|203711|203793.8|203703.8|8
1735551690000|2024-12-30 09:41:30|203795|203705|203795.1|203705.1|203796.8|203706.8|203793.5|203703.5|8
1735551720000|2024-12-30 09:42:00|203796.4|203706.4|203801.8|203711.8|203804.1|203714.1|203796.4|203706.4|4
1735551730000|2024-12-30 09:42:10|203804.4|203714.4|203804.7|203714.7|203805|203715|203803.2|203713.2|10
1735551740000|2024-12-30 09:42:20|203805.5|203715.5|203805.8|203715.8|203807.2|203717.2|203805.5|203715.5|18
1735551750000|2024-12-30 09:42:30|203806.8|203716.8|203808.4|203718.4|203809|203719|203805.8|203715.8|8
1735551760000|2024-12-30 09:42:40|203809|203719|203807.8|203717.8|203809|203719|203807.8|203717.8|2
1735551770000|2024-12-30 09:42:50|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|1
1735551790000|2024-12-30 09:43:10|203805.4|203715.4|203802.9|203712.9|203805.4|203715.4|203794.4|203704.4|6
1735551800000|2024-12-30 09:43:20|203803.5|203713.5|203804.7|203714.7|203804.7|203714.7|203803.5|203713.5|2
1735551810000|2024-12-30 09:43:30|203806.5|203716.5|203807.4|203717.4|203807.4|203717.4|203805.6|203715.6|4
1735551820000|2024-12-30 09:43:40|203810.2|203720.2|203813.4|203723.4|203813.4|203723.4|203810.2|203720.2|11
1735551830000|2024-12-30 09:43:50|203813.2|203723.2|203811.8|203721.8|203814.2|203724.2|203811.2|203721.2|8
1735551840000|2024-12-30 09:44:00|203812.2|203722.2|203812.2|203722.2|203812.2|203722.2|203812.2|203722.2|1
1735551850000|2024-12-30 09:44:10|203812.4|203722.4|203812.4|203722.4|203812.4|203722.4|203812.4|203722.4|1
1735551860000|2024-12-30 09:44:20|203811.6|203721.6|203800.1|203710.1|203811.6|203721.6|203796.3|203706.3|8
1735551890000|2024-12-30 09:44:50|203800|203710|203800|203710|203800|203710|203800|203710|1
1735551900000|2024-12-30 09:45:00|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|1
1735551910000|2024-12-30 09:45:10|203798.6|203708.6|203798.6|203708.6|203798.6|203708.6|203798.6|203708.6|1
1735551920000|2024-12-30 09:45:20|203784.7|203694.7|203791.2|203701.2|203791.2|203701.2|203784.7|203694.7|5
1735551930000|2024-12-30 09:45:30|203791|203701|203784.5|203694.5|203791|203701|203782.5|203692.5|7
1735551940000|2024-12-30 09:45:40|203782.1|203692.1|203779.3|203689.3|203784.5|203694.5|203779|203689|7
1735551950000|2024-12-30 09:45:50|203780.1|203690.1|203780.6|203690.6|203780.6|203690.6|203779|203689|3
1735551960000|2024-12-30 09:46:00|203779.8|203689.8|203779.8|203689.8|203779.8|203689.8|203779.8|203689.8|1
1735551970000|2024-12-30 09:46:10|203780|203690|203778.7|203688.7|203780|203690|203778|203688|5
1735551980000|2024-12-30 09:46:20|203779.9|203689.9|203780|203690|203780|203690|203779.9|203689.9|2
1735551990000|2024-12-30 09:46:30|203781.7|203691.7|203782.9|203692.9|203782.9|203692.9|203781.7|203691.7|2
1735552000000|2024-12-30 09:46:40|203781.7|203691.7|203780.6|203690.6|203781.7|203691.7|203780.6|203690.6|2
1735552010000|2024-12-30 09:46:50|203782.1|203692.1|203781.6|203691.6|203783.2|203693.2|203781.2|203691.2|4
1735552020000|2024-12-30 09:47:00|203782.9|203692.9|203782|203692|203783|203693|203781.7|203691.7|5
1735552030000|2024-12-30 09:47:10|203783.1|203693.1|203783.1|203693.1|203783.1|203693.1|203783.1|203693.1|1
1735552040000|2024-12-30 09:47:20|203783.4|203693.4|203782.3|203692.3|203783.5|203693.5|203781.7|203691.7|6
1735552060000|2024-12-30 09:47:40|203783.5|203693.5|203782.3|203692.3|203783.8|203693.8|203781.4|203691.4|12
1735552070000|2024-12-30 09:47:50|203783.4|203693.4|203783.4|203693.4|203783.4|203693.4|203782.5|203692.5|3
1735552080000|2024-12-30 09:48:00|203782.5|203692.5|203783.6|203693.6|203784|203694|203780.7|203690.7|7
1735552090000|2024-12-30 09:48:10|203782.7|203692.7|203781.1|203691.1|203783.9|203693.9|203781.1|203691.1|8
1735552100000|2024-12-30 09:48:20|203778.1|203688.1|203778.7|203688.7|203779.2|203689.2|203777.4|203687.4|4
1735552130000|2024-12-30 09:48:50|203779.2|203689.2|203779.2|203689.2|203779.2|203689.2|203779.2|203689.2|1
1735552140000|2024-12-30 09:49:00|203778.8|203688.8|203782.4|203692.4|203782.5|203692.5|203778.8|203688.8|5
1735552150000|2024-12-30 09:49:10|203782.9|203692.9|203781.7|203691.7|203782.9|203692.9|203781.7|203691.7|2
1735552170000|2024-12-30 09:49:30|203781.8|203691.8|203780.9|203690.9|203781.8|203691.8|203779.2|203689.2|3
1735552180000|2024-12-30 09:49:40|203780.2|203690.2|203780.2|203690.2|203780.2|203690.2|203780.2|203690.2|1
1735552200000|2024-12-30 09:50:00|203781.8|203691.8|203773.4|203683.4|203781.8|203691.8|203773.4|203683.4|5
1735552210000|2024-12-30 09:50:10|203774.8|203684.8|203775.1|203685.1|203775.1|203685.1|203771.4|203681.4|4
1735552220000|2024-12-30 09:50:20|203777.1|203687.1|203778.8|203688.8|203778.8|203688.8|203777.1|203687.1|2
1735552230000|2024-12-30 09:50:30|203779|203689|203780.9|203690.9|203781.4|203691.4|203779|203689|3
1735552240000|2024-12-30 09:50:40|203780.7|203690.7|203805.8|203715.8|203806.4|203716.4|203780.7|203690.7|7
1735552250000|2024-12-30 09:50:50|203805.6|203715.6|203794.7|203704.7|203805.6|203715.6|203793.9|203703.9|7
1735552260000|2024-12-30 09:51:00|203794.6|203704.6|203787.2|203697.2|203794.7|203704.7|203782.3|203692.3|9
1735552270000|2024-12-30 09:51:10|203786.7|203696.7|203788.1|203698.1|203788.1|203698.1|203786|203696|4
1735552280000|2024-12-30 09:51:20|203787.3|203697.3|203789.9|203699.9|203789.9|203699.9|203786.4|203696.4|5
1735552290000|2024-12-30 09:51:30|203786.8|203696.8|203787.7|203697.7|203788.7|203698.7|203786.8|203696.8|3
1735552300000|2024-12-30 09:51:40|203785.5|203695.5|203804.8|203714.8|203805.8|203715.8|203785.5|203695.5|5
1735552310000|2024-12-30 09:51:50|203805|203715|203803.1|203713.1|203805|203715|203803.1|203713.1|3
1735552320000|2024-12-30 09:52:00|203801.8|203711.8|203789.8|203699.8|203802.5|203712.5|203789.8|203699.8|13
1735552330000|2024-12-30 09:52:10|203790.5|203700.5|203789.3|203699.3|203797.4|203707.4|203789.2|203699.2|11
1735552340000|2024-12-30 09:52:20|203788.9|203698.9|203779.3|203689.3|203789|203699|203779.2|203689.2|14
1735552350000|2024-12-30 09:52:30|203778.7|203688.7|203804|203714|203804|203714|203777.8|203687.8|9
1735552360000|2024-12-30 09:52:40|203805.3|203715.3|203807.8|203717.8|203807.8|203717.8|203803.4|203713.4|7
1735552370000|2024-12-30 09:52:50|203807.2|203717.2|203808|203718|203810.8|203720.8|203807.2|203717.2|8
1735552380000|2024-12-30 09:53:00|203810|203720|203801.8|203711.8|203810|203720|203801.8|203711.8|5
1735552390000|2024-12-30 09:53:10|203799.8|203709.8|203799.6|203709.6|203803.1|203713.1|203799.6|203709.6|6
1735552400000|2024-12-30 09:53:20|203800.7|203710.7|203799.6|203709.6|203802.1|203712.1|203799.3|203709.3|5
1735552410000|2024-12-30 09:53:30|203799.9|203709.9|203799.5|203709.5|203801.4|203711.4|203799.5|203709.5|3
1735552430000|2024-12-30 09:53:50|203801.6|203711.6|203812.7|203722.7|203812.7|203722.7|203801.6|203711.6|5
1735552440000|2024-12-30 09:54:00|203812.3|203722.3|203808.1|203718.1|203812.3|203722.3|203808.1|203718.1|5
1735552450000|2024-12-30 09:54:10|203806.4|203716.4|203800|203710|203806.4|203716.4|203793.9|203703.9|7
1735552460000|2024-12-30 09:54:20|203801.3|203711.3|203809.6|203719.6|203809.6|203719.6|203801.3|203711.3|7
1735552470000|2024-12-30 09:54:30|203811.7|203721.7|203850.8|203760.8|203860.2|203770.2|203811.7|203721.7|19
1735552480000|2024-12-30 09:54:40|203850.3|203760.3|203853.2|203763.2|203853.8|203763.8|203849.6|203759.6|7
1735552490000|2024-12-30 09:54:50|203853|203763|203840.1|203750.1|203853.6|203763.6|203840.1|203750.1|6
1735552500000|2024-12-30 09:55:00|203839.8|203749.8|203839|203749|203841.3|203751.3|203829.7|203739.7|15
1735552510000|2024-12-30 09:55:10|203838.8|203748.8|203840|203750|203841.8|203751.8|203838.8|203748.8|8
1735552520000|2024-12-30 09:55:20|203840.2|203750.2|203834.7|203744.7|203841.6|203751.6|203834.5|203744.5|8
1735552530000|2024-12-30 09:55:30|203836.1|203746.1|203828.9|203738.9|203836.1|203746.1|203825.8|203735.8|13
1735552540000|2024-12-30 09:55:40|203828.2|203738.2|203829.1|203739.1|203829.1|203739.1|203823.6|203733.6|7
1735552550000|2024-12-30 09:55:50|203826.6|203736.6|203819.6|203729.6|203826.6|203736.6|203813.5|203723.5|14
1735552560000|2024-12-30 09:56:00|203818.8|203728.8|203818.3|203728.3|203818.8|203728.8|203815|203725|7
1735552570000|2024-12-30 09:56:10|203815.7|203725.7|203804.3|203714.3|203815.7|203725.7|203804.3|203714.3|13
1735552580000|2024-12-30 09:56:20|203803.9|203713.9|203808.1|203718.1|203808.5|203718.5|203803.9|203713.9|9
1735552590000|2024-12-30 09:56:30|203807.9|203717.9|203812|203722|203815.4|203725.4|203807.9|203717.9|6
1735552600000|2024-12-30 09:56:40|203813.4|203723.4|203816|203726|203816|203726|203812.2|203722.2|5
1735552610000|2024-12-30 09:56:50|203817.6|203727.6|203836.1|203746.1|203836.1|203746.1|203817.6|203727.6|8
1735552620000|2024-12-30 09:57:00|203833.4|203743.4|203838.9|203748.9|203839.2|203749.2|203831.4|203741.4|8
1735552630000|2024-12-30 09:57:10|203838.6|203748.6|203840.3|203750.3|203842.4|203752.4|203837.7|203747.7|12
1735552640000|2024-12-30 09:57:20|203840.7|203750.7|203842.5|203752.5|203842.5|203752.5|203840.7|203750.7|6
1735552650000|2024-12-30 09:57:30|203843.1|203753.1|203848.1|203758.1|203850.8|203760.8|203838.1|203748.1|13
1735552660000|2024-12-30 09:57:40|203849.9|203759.9|203845.5|203755.5|203851.4|203761.4|203845.5|203755.5|6
1735552670000|2024-12-30 09:57:50|203847|203757|203821.5|203731.5|203847|203757|203817.6|203727.6|11
1735552680000|2024-12-30 09:58:00|203820.2|203730.2|203818.9|203728.9|203822|203732|203817.9|203727.9|9
1735552690000|2024-12-30 09:58:10|203819.5|203729.5|203821.1|203731.1|203821.1|203731.1|203819.2|203729.2|5
1735552700000|2024-12-30 09:58:20|203819.6|203729.6|203820.9|203730.9|203820.9|203730.9|203815.7|203725.7|7
1735552710000|2024-12-30 09:58:30|203822|203732|203821.4|203731.4|203822|203732|203821.4|203731.4|2
1735552720000|2024-12-30 09:58:40|203821.8|203731.8|203823.5|203733.5|203823.5|203733.5|203819.3|203729.3|7
1735552730000|2024-12-30 09:58:50|203824.3|203734.3|203841.9|203751.9|203847.6|203757.6|203824.3|203734.3|7
1735552740000|2024-12-30 09:59:00|203840.9|203750.9|203840.6|203750.6|203842.2|203752.2|203840.2|203750.2|4
1735552750000|2024-12-30 09:59:10|203840.4|203750.4|203842.9|203752.9|203842.9|203752.9|203839.6|203749.6|13
1735552760000|2024-12-30 09:59:20|203842.8|203752.8|203841.1|203751.1|203843.2|203753.2|203841.1|203751.1|5
1735552770000|2024-12-30 09:59:30|203841.4|203751.4|203841.6|203751.6|203841.6|203751.6|203841.4|203751.4|2
1735552780000|2024-12-30 09:59:40|203841.4|203751.4|203842|203752|203842|203752|203839.6|203749.6|4
1735552790000|2024-12-30 09:59:50|203841.8|203751.8|203840.2|203750.2|203841.9|203751.9|203840.2|203750.2|4
1735552800000|2024-12-30 10:00:00|203840.8|203750.8|203855.9|203765.9|203855.9|203765.9|203840.2|203750.2|7
1735552810000|2024-12-30 10:00:10|203854.2|203764.2|203855.1|203765.1|203856.5|203766.5|203854.2|203764.2|4
1735552820000|2024-12-30 10:00:20|203854.9|203764.9|203853.6|203763.6|203855.1|203765.1|203852.3|203762.3|7
1735552830000|2024-12-30 10:00:30|203848.9|203758.9|203851.6|203761.6|203851.6|203761.6|203847.9|203757.9|6
1735552840000|2024-12-30 10:00:40|203853.3|203763.3|203857.1|203767.1|203857.2|203767.2|203853.3|203763.3|5
1735552850000|2024-12-30 10:00:50|203858.3|203768.3|203857.9|203767.9|203859|203769|203856.7|203766.7|4
1735552860000|2024-12-30 10:01:00|203856.5|203766.5|203856.3|203766.3|203859|203769|203856.3|203766.3|8
1735552870000|2024-12-30 10:01:10|203858.4|203768.4|203855.4|203765.4|203858.4|203768.4|203855.4|203765.4|4
1735552880000|2024-12-30 10:01:20|203855.2|203765.2|203855.2|203765.2|203856.9|203766.9|203855.2|203765.2|3
1735552900000|2024-12-30 10:01:40|203854.2|203764.2|203854|203764|203854.3|203764.3|203854|203764|3
1735552910000|2024-12-30 10:01:50|203856.6|203766.6|203857.7|203767.7|203860.1|203770.1|203856.6|203766.6|12
1735552920000|2024-12-30 10:02:00|203859.1|203769.1|203859.8|203769.8|203860.6|203770.6|203857.6|203767.6|10
1735552930000|2024-12-30 10:02:10|203859.4|203769.4|203855.8|203765.8|203859.8|203769.8|203855.8|203765.8|13
1735552940000|2024-12-30 10:02:20|203854.6|203764.6|203853.8|203763.8|203855.6|203765.6|203853.7|203763.7|5
1735552950000|2024-12-30 10:02:30|203853.9|203763.9|203853.8|203763.8|203853.9|203763.9|203853.8|203763.8|2
1735552960000|2024-12-30 10:02:40|203854.3|203764.3|203853.3|203763.3|203854.3|203764.3|203853|203763|3
1735552970000|2024-12-30 10:02:50|203853.1|203763.1|203855.1|203765.1|203855.1|203765.1|203853.1|203763.1|3
1735552980000|2024-12-30 10:03:00|203853.5|203763.5|203853.5|203763.5|203853.5|203763.5|203853.5|203763.5|1
1735552990000|2024-12-30 10:03:10|203852.2|203762.2|203853|203763|203854|203764|203852.2|203762.2|4
1735553000000|2024-12-30 10:03:20|203851.3|203761.3|203850.8|203760.8|203851.3|203761.3|203849.1|203759.1|5
1735553010000|2024-12-30 10:03:30|203851.3|203761.3|203843.3|203753.3|203851.3|203761.3|203841.2|203751.2|6
1735553030000|2024-12-30 10:03:50|203843|203753|203812.1|203722.1|203843.4|203753.4|203809.3|203719.3|15
1735553040000|2024-12-30 10:04:00|203811.5|203721.5|203813.8|203723.8|203813.8|203723.8|203810.6|203720.6|5
1735553050000|2024-12-30 10:04:10|203813.6|203723.6|203810.6|203720.6|203813.6|203723.6|203808.4|203718.4|4
1735553060000|2024-12-30 10:04:20|203809.9|203719.9|203817|203727|203817|203727|203805.8|203715.8|12
1735553070000|2024-12-30 10:04:30|203817.5|203727.5|203815.6|203725.6|203817.5|203727.5|203815.2|203725.2|6
1735553080000|2024-12-30 10:04:40|203816.1|203726.1|203815.4|203725.4|203816.1|203726.1|203815.4|203725.4|5
1735553090000|2024-12-30 10:04:50|203813.9|203723.9|203817|203727|203817.2|203727.2|203813.9|203723.9|5
1735553100000|2024-12-30 10:05:00|203816.2|203726.2|203819.9|203729.9|203819.9|203729.9|203809.3|203719.3|7
1735553110000|2024-12-30 10:05:10|203819.7|203729.7|203818.7|203728.7|203819.7|203729.7|203816.2|203726.2|11
1735553120000|2024-12-30 10:05:20|203817.7|203727.7|203815.2|203725.2|203817.7|203727.7|203815.2|203725.2|9
1735553130000|2024-12-30 10:05:30|203812.3|203722.3|203816.6|203726.6|203817.1|203727.1|203812.3|203722.3|12
1735553140000|2024-12-30 10:05:40|203818.4|203728.4|203819.2|203729.2|203819.2|203729.2|203818.4|203728.4|2
1735553150000|2024-12-30 10:05:50|203818.9|203728.9|203814.7|203724.7|203818.9|203728.9|203814.7|203724.7|3
1735553160000|2024-12-30 10:06:00|203814.5|203724.5|203815.3|203725.3|203815.3|203725.3|203814.5|203724.5|2
1735553170000|2024-12-30 10:06:10|203813.5|203723.5|203813.5|203723.5|203813.5|203723.5|203813.5|203723.5|1
1735553180000|2024-12-30 10:06:20|203815.3|203725.3|203813.4|203723.4|203815.3|203725.3|203811.6|203721.6|5
1735553190000|2024-12-30 10:06:30|203811.7|203721.7|203837|203747|203843.4|203753.4|203811.7|203721.7|6
1735553200000|2024-12-30 10:06:40|203838|203748|203842.2|203752.2|203844.4|203754.4|203838|203748|9
1735553210000|2024-12-30 10:06:50|203844|203754|203855|203765|203863.7|203773.7|203844|203754|7
1735553220000|2024-12-30 10:07:00|203856.2|203766.2|203863.7|203773.7|203863.7|203773.7|203854.9|203764.9|6
1735553230000|2024-12-30 10:07:10|203863.8|203773.8|203907.7|203817.7|203907.7|203817.7|203861.9|203771.9|3
1735553240000|2024-12-30 10:07:20|203908.1|203818.1|203894.6|203804.6|203908.3|203818.3|203891.2|203801.2|15
1735553250000|2024-12-30 10:07:30|203894.7|203804.7|203861.8|203771.8|203894.9|203804.9|203861.8|203771.8|12
1735553260000|2024-12-30 10:07:40|203861.2|203771.2|203860.3|203770.3|203861.2|203771.2|203860.3|203770.3|4
1735553270000|2024-12-30 10:07:50|203860|203770|203860|203770|203860|203770|203860|203770|1
1735553280000|2024-12-30 10:08:00|203859.9|203769.9|203860.2|203770.2|203860.2|203770.2|203859.9|203769.9|2
1735553290000|2024-12-30 10:08:10|203860.4|203770.4|203863.5|203773.5|203864.7|203774.7|203860.4|203770.4|5
1735553300000|2024-12-30 10:08:20|203865.1|203775.1|203861.3|203771.3|203865.5|203775.5|203861.3|203771.3|5
1735553310000|2024-12-30 10:08:30|203858.7|203768.7|203863.1|203773.1|203865|203775|203858.7|203768.7|7
1735553320000|2024-12-30 10:08:40|203868.6|203778.6|203899.9|203809.9|203900.5|203810.5|203868.6|203778.6|16
1735553330000|2024-12-30 10:08:50|203898.1|203808.1|203927.7|203837.7|203958|203868|203897.5|203807.5|21
1735553340000|2024-12-30 10:09:00|203927|203837|203950.1|203860.1|203952.3|203862.3|203926.6|203836.6|25
1735553350000|2024-12-30 10:09:10|203947.9|203857.9|203945.4|203855.4|203947.9|203857.9|203937.1|203847.1|13
1735553360000|2024-12-30 10:09:20|203945.2|203855.2|203945.2|203855.2|203945.5|203855.5|203940|203850|11
1735553370000|2024-12-30 10:09:30|203944.9|203854.9|203942.3|203852.3|203944.9|203854.9|203942.3|203852.3|5
1735553380000|2024-12-30 10:09:40|203942.1|203852.1|203933|203843|203942.1|203852.1|203930.4|203840.4|8
1735553390000|2024-12-30 10:09:50|203934.1|203844.1|203934.4|203844.4|203934.5|203844.5|203933.4|203843.4|11
1735553400000|2024-12-30 10:10:00|203934.6|203844.6|203947.4|203857.4|203950|203860|203934.6|203844.6|8
1735553410000|2024-12-30 10:10:10|203947.6|203857.6|203945.9|203855.9|203949.8|203859.8|203945.9|203855.9|6
1735553420000|2024-12-30 10:10:20|203945.6|203855.6|203944.5|203854.5|203945.6|203855.6|203942.5|203852.5|4
1735553430000|2024-12-30 10:10:30|203942.6|203852.6|203944.8|203854.8|203944.8|203854.8|203941.1|203851.1|11
1735553440000|2024-12-30 10:10:40|203945.5|203855.5|203945.2|203855.2|203945.5|203855.5|203942.5|203852.5|6
1735553450000|2024-12-30 10:10:50|203942.9|203852.9|203942.7|203852.7|203943.2|203853.2|203942.7|203852.7|6
1735553460000|2024-12-30 10:11:00|203943.2|203853.2|203943.7|203853.7|203947.6|203857.6|203942.4|203852.4|9
1735553470000|2024-12-30 10:11:10|203943.9|203853.9|203942.2|203852.2|203943.9|203853.9|203942.2|203852.2|11
1735553480000|2024-12-30 10:11:20|203942.8|203852.8|203941.3|203851.3|203943|203853|203941.3|203851.3|9
1735553490000|2024-12-30 10:11:30|203940.1|203850.1|203943|203853|203945.3|203855.3|203940.1|203850.1|20
1735553500000|2024-12-30 10:11:40|203942.8|203852.8|203947.3|203857.3|203947.5|203857.5|203942.5|203852.5|9
1735553510000|2024-12-30 10:11:50|203945.5|203855.5|203947.7|203857.7|203948.2|203858.2|203943.5|203853.5|11
1735553520000|2024-12-30 10:12:00|203947.5|203857.5|203906.7|203816.7|203947.5|203857.5|203905.6|203815.6|8
1735553530000|2024-12-30 10:12:10|203906.1|203816.1|203902.6|203812.6|203906.1|203816.1|203902.3|203812.3|6
1735553540000|2024-12-30 10:12:20|203902.1|203812.1|203904.4|203814.4|203904.4|203814.4|203902.1|203812.1|5
1735553550000|2024-12-30 10:12:30|203903.2|203813.2|203903.8|203813.8|203906.6|203816.6|203901.8|203811.8|12
1735553560000|2024-12-30 10:12:40|203905.3|203815.3|203906.4|203816.4|203907.2|203817.2|203905.3|203815.3|6
1735553570000|2024-12-30 10:12:50|203904.7|203814.7|203901.8|203811.8|203904.7|203814.7|203901.5|203811.5|4
1735553580000|2024-12-30 10:13:00|203903.1|203813.1|203906.4|203816.4|203908.1|203818.1|203903.1|203813.1|9
1735553590000|2024-12-30 10:13:10|203908.9|203818.9|203910.4|203820.4|203911.8|203821.8|203903.1|203813.1|11
1735553600000|2024-12-30 10:13:20|203910.3|203820.3|203902.6|203812.6|203910.3|203820.3|203902.6|203812.6|10
1735553610000|2024-12-30 10:13:30|203903.2|203813.2|203904.8|203814.8|203904.8|203814.8|203903.2|203813.2|3
1735553620000|2024-12-30 10:13:40|203904.6|203814.6|203903.2|203813.2|203904.6|203814.6|203903.2|203813.2|2
1735553630000|2024-12-30 10:13:50|203904|203814|203904|203814|203904|203814|203904|203814|1
1735553640000|2024-12-30 10:14:00|203904.3|203814.3|203905.2|203815.2|203905.2|203815.2|203902.6|203812.6|9
1735553650000|2024-12-30 10:14:10|203904.6|203814.6|203897.4|203807.4|203910.4|203820.4|203875.4|203785.4|18
1735553660000|2024-12-30 10:14:20|203897.2|203807.2|203901.4|203811.4|203901.6|203811.6|203897.1|203807.1|14
1735553670000|2024-12-30 10:14:30|203900.8|203810.8|203896.6|203806.6|203900.8|203810.8|203896.6|203806.6|4
1735553680000|2024-12-30 10:14:40|203896.4|203806.4|203898.1|203808.1|203898.1|203808.1|203895.1|203805.1|9
1735553690000|2024-12-30 10:14:50|203897.4|203807.4|203894.5|203804.5|203897.4|203807.4|203894.5|203804.5|2
1735553700000|2024-12-30 10:15:00|203895.8|203805.8|203898.6|203808.6|203899.1|203809.1|203895.8|203805.8|4
1735553710000|2024-12-30 10:15:10|203899.1|203809.1|203899.3|203809.3|203899.3|203809.3|203899.1|203809.1|2
1735553730000|2024-12-30 10:15:30|203903|203813|203904.1|203814.1|203904.1|203814.1|203902.4|203812.4|4
1735553750000|2024-12-30 10:15:50|203906.3|203816.3|203916.1|203826.1|203920.5|203830.5|203905.5|203815.5|9
1735553760000|2024-12-30 10:16:00|203917.6|203827.6|203917.7|203827.7|203921|203831|203917.5|203827.5|8
1735553770000|2024-12-30 10:16:10|203917.1|203827.1|203916.7|203826.7|203917.5|203827.5|203916.7|203826.7|5
1735553780000|2024-12-30 10:16:20|203916.6|203826.6|203916.6|203826.6|203916.6|203826.6|203916.1|203826.1|3
1735553790000|2024-12-30 10:16:30|203912.2|203822.2|203907.7|203817.7|203914.4|203824.4|203907.1|203817.1|10
1735553800000|2024-12-30 10:16:40|203908.1|203818.1|203906.7|203816.7|203909.2|203819.2|203906.7|203816.7|6
1735553810000|2024-12-30 10:16:50|203897.5|203807.5|203903.7|203813.7|203905.7|203815.7|203897.5|203807.5|6
1735553820000|2024-12-30 10:17:00|203905.5|203815.5|203909.3|203819.3|203909.3|203819.3|203904.3|203814.3|3
1735553830000|2024-12-30 10:17:10|203908.6|203818.6|203902.2|203812.2|203908.6|203818.6|203902.2|203812.2|7
1735553840000|2024-12-30 10:17:20|203901.1|203811.1|203900.9|203810.9|203901.1|203811.1|203900.9|203810.9|2
1735553860000|2024-12-30 10:17:40|203901.3|203811.3|203902.3|203812.3|203902.3|203812.3|203901.3|203811.3|3
1735553870000|2024-12-30 10:17:50|203899.3|203809.3|203893.4|203803.4|203899.3|203809.3|203893.3|203803.3|3
1735553880000|2024-12-30 10:18:00|203891.1|203801.1|203912.7|203822.7|203913.9|203823.9|203873.6|203783.6|10
1735553890000|2024-12-30 10:18:10|203912.5|203822.5|203912.8|203822.8|203913|203823|203912.5|203822.5|6
1735553900000|2024-12-30 10:18:20|203912.7|203822.7|203913.1|203823.1|203913.1|203823.1|203905.9|203815.9|10
1735553910000|2024-12-30 10:18:30|203911.3|203821.3|203910.9|203820.9|203912.3|203822.3|203909.1|203819.1|7
1735553920000|2024-12-30 10:18:40|203912.8|203822.8|203900.4|203810.4|203912.8|203822.8|203900.4|203810.4|6
1735553940000|2024-12-30 10:19:00|203902.2|203812.2|203918.4|203828.4|203922.8|203832.8|203902.2|203812.2|11
1735553950000|2024-12-30 10:19:10|203916.4|203826.4|203914.4|203824.4|203916.4|203826.4|203910.5|203820.5|6
1735553960000|2024-12-30 10:19:20|203912.1|203822.1|203906.8|203816.8|203912.1|203822.1|203906.3|203816.3|6
1735553970000|2024-12-30 10:19:30|203907.8|203817.8|203904.5|203814.5|203907.8|203817.8|203904.5|203814.5|3
1735553980000|2024-12-30 10:19:40|203906.6|203816.6|203907.4|203817.4|203907.4|203817.4|203906.6|203816.6|2
1735553990000|2024-12-30 10:19:50|203904.4|203814.4|203912.8|203822.8|203914|203824|203904.4|203814.4|7
1735554000000|2024-12-30 10:20:00|203915.1|203825.1|203915.3|203825.3|203915.3|203825.3|203915.1|203825.1|2
1735554010000|2024-12-30 10:20:10|203913.2|203823.2|203912.6|203822.6|203913.2|203823.2|203912.6|203822.6|2
1735554020000|2024-12-30 10:20:20|203912.4|203822.4|203908.5|203818.5|203912.4|203822.4|203908.5|203818.5|3
1735554030000|2024-12-30 10:20:30|203910.3|203820.3|203914.1|203824.1|203914.1|203824.1|203910.3|203820.3|4
1735554040000|2024-12-30 10:20:40|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|1
1735554050000|2024-12-30 10:20:50|203914.5|203824.5|203919.5|203829.5|203921.1|203831.1|203914.5|203824.5|6
1735554060000|2024-12-30 10:21:00|203919.9|203829.9|203951.2|203861.2|203951.7|203861.7|203919.9|203829.9|5
1735554070000|2024-12-30 10:21:10|203951.1|203861.1|203954|203864|203954|203864|203942.2|203852.2|7
1735554080000|2024-12-30 10:21:20|203955.1|203865.1|203955.1|203865.1|203955.1|203865.1|203955.1|203865.1|1
1735554090000|2024-12-30 10:21:30|203954.1|203864.1|203954.1|203864.1|203954.1|203864.1|203954.1|203864.1|1
1735554100000|2024-12-30 10:21:40|203952.8|203862.8|203952.4|203862.4|203953.5|203863.5|203946.4|203856.4|9
1735554110000|2024-12-30 10:21:50|203952.2|203862.2|203952.2|203862.2|203952.2|203862.2|203952.2|203862.2|1
1735554120000|2024-12-30 10:22:00|203952.6|203862.6|203952.6|203862.6|203952.6|203862.6|203952.6|203862.6|1
1735554140000|2024-12-30 10:22:20|203952.4|203862.4|203951.7|203861.7|203952.4|203862.4|203951.7|203861.7|2
1735554150000|2024-12-30 10:22:30|203952.3|203862.3|203950.7|203860.7|203952.3|203862.3|203950.5|203860.5|3
1735554160000|2024-12-30 10:22:40|203951|203861|203951.7|203861.7|203951.7|203861.7|203951|203861|2
1735554170000|2024-12-30 10:22:50|203951.5|203861.5|203942.7|203852.7|203951.7|203861.7|203942.6|203852.6|8
1735554180000|2024-12-30 10:23:00|203943.3|203853.3|203948.7|203858.7|203953|203863|203943.3|203853.3|8
1735554190000|2024-12-30 10:23:10|203946.7|203856.7|203946.6|203856.6|203947.2|203857.2|203946.6|203856.6|3
1735554200000|2024-12-30 10:23:20|203946.4|203856.4|203942.2|203852.2|203946.4|203856.4|203942.2|203852.2|4
1735554210000|2024-12-30 10:23:30|203942.4|203852.4|203943.1|203853.1|203943.1|203853.1|203942.4|203852.4|2
1735554220000|2024-12-30 10:23:40|203943.2|203853.2|203943.3|203853.3|203943.5|203853.5|203943.2|203853.2|3
1735554240000|2024-12-30 10:24:00|203944.9|203854.9|203946.5|203856.5|203951.3|203861.3|203944.9|203854.9|5
1735554250000|2024-12-30 10:24:10|203945.5|203855.5|203947.5|203857.5|203947.5|203857.5|203945.5|203855.5|4
1735554260000|2024-12-30 10:24:20|203947.3|203857.3|203948.8|203858.8|203948.8|203858.8|203947.3|203857.3|3
1735554270000|2024-12-30 10:24:30|203948.4|203858.4|203995.4|203905.4|203999.2|203909.2|203948.4|203858.4|16
1735554280000|2024-12-30 10:24:40|203995.7|203905.7|203992.2|203902.2|203995.7|203905.7|203990|203900|15
1735554290000|2024-12-30 10:24:50|203990.8|203900.8|203989.1|203899.1|203996.1|203906.1|203988.9|203898.9|13
1735554300000|2024-12-30 10:25:00|203992.7|203902.7|203992.9|203902.9|203998.4|203908.4|203992.7|203902.7|18
1735554310000|2024-12-30 10:25:10|203992.7|203902.7|203991.9|203901.9|203992.7|203902.7|203991.3|203901.3|5
1735554320000|2024-12-30 10:25:20|203991.3|203901.3|203992.7|203902.7|203992.7|203902.7|203990.9|203900.9|14
1735554330000|2024-12-30 10:25:30|203991.9|203901.9|203994.8|203904.8|203994.8|203904.8|203991.7|203901.7|6
1735554340000|2024-12-30 10:25:40|203994.5|203904.5|203994.3|203904.3|203994.5|203904.5|203994.3|203904.3|2
1735554350000|2024-12-30 10:25:50|203993.8|203903.8|203988|203898|203993.8|203903.8|203985.9|203895.9|11
1735554360000|2024-12-30 10:26:00|203988.3|203898.3|203988|203898|203988.3|203898.3|203988|203898|2
1735554370000|2024-12-30 10:26:10|203987.6|203897.6|204017.4|203927.4|204019.4|203929.4|203987|203897|6
1735554380000|2024-12-30 10:26:20|204018|203928|204015.1|203925.1|204018|203928|204015.1|203925.1|3
1735554390000|2024-12-30 10:26:30|204014.9|203924.9|204015.1|203925.1|204015.1|203925.1|204014.9|203924.9|2
1735554410000|2024-12-30 10:26:50|204015.2|203925.2|204004.1|203914.1|204015.2|203925.2|204002.1|203912.1|6
1735554420000|2024-12-30 10:27:00|204004.7|203914.7|204008.8|203918.8|204009.1|203919.1|204004.4|203914.4|6
1735554430000|2024-12-30 10:27:10|204009.2|203919.2|204007.5|203917.5|204009.2|203919.2|204007.5|203917.5|3
1735554450000|2024-12-30 10:27:30|204007.2|203917.2|204014.4|203924.4|204015.6|203925.6|204007.2|203917.2|7
1735554460000|2024-12-30 10:27:40|204014.3|203924.3|204014.3|203924.3|204014.3|203924.3|204014.3|203924.3|1
1735554470000|2024-12-30 10:27:50|204014.4|203924.4|204014.4|203924.4|204014.4|203924.4|204014.4|203924.4|1
1735554480000|2024-12-30 10:28:00|204016.9|203926.9|204012.5|203922.5|204016.9|203926.9|204012.5|203922.5|2
1735554490000|2024-12-30 10:28:10|204012.8|203922.8|204014.6|203924.6|204014.6|203924.6|204012.8|203922.8|2
1735554500000|2024-12-30 10:28:20|204013.6|203923.6|204012.6|203922.6|204013.6|203923.6|204012.6|203922.6|2
1735554510000|2024-12-30 10:28:30|204012.3|203922.3|204012.5|203922.5|204012.5|203922.5|204012|203922|3
1735554520000|2024-12-30 10:28:40|204014.1|203924.1|204014.1|203924.1|204014.1|203924.1|204014.1|203924.1|1
1735554530000|2024-12-30 10:28:50|204013.4|203923.4|204014.4|203924.4|204014.4|203924.4|204013.4|203923.4|3
1735554540000|2024-12-30 10:29:00|204017.7|203927.7|204016|203926|204017.7|203927.7|204015.7|203925.7|3
1735554550000|2024-12-30 10:29:10|204017.5|203927.5|204014.3|203924.3|204018|203928|204014.3|203924.3|6
1735554560000|2024-12-30 10:29:20|204013.6|203923.6|204012|203922|204014.2|203924.2|204012|203922|4
1735554570000|2024-12-30 10:29:30|204016.6|203926.6|204013.1|203923.1|204016.6|203926.6|204013.1|203923.1|3
1735554600000|2024-12-30 10:30:00|204015.5|203925.5|204014.3|203924.3|204017.9|203927.9|204014.3|203924.3|3
1735554620000|2024-12-30 10:30:20|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|1
1735554640000|2024-12-30 10:30:40|204013.1|203923.1|204011.7|203921.7|204013.5|203923.5|204011.7|203921.7|5
1735554650000|2024-12-30 10:30:50|204010.6|203920.6|204013.3|203923.3|204013.4|203923.4|204010.6|203920.6|4
1735554660000|2024-12-30 10:31:00|204010.9|203920.9|204011.3|203921.3|204011.3|203921.3|204010.9|203920.9|3
1735554670000|2024-12-30 10:31:10|204011.8|203921.8|204013.4|203923.4|204013.4|203923.4|204011.8|203921.8|4
1735554680000|2024-12-30 10:31:20|204013.1|203923.1|204013.1|203923.1|204013.1|203923.1|204013.1|203923.1|1
1735554690000|2024-12-30 10:31:30|204012.9|203922.9|204014.4|203924.4|204014.4|203924.4|204012.9|203922.9|3
1735554700000|2024-12-30 10:31:40|204013.9|203923.9|203969.8|203879.8|204061.8|203971.8|203969.6|203879.6|12
1735554710000|2024-12-30 10:31:50|203977.9|203887.9|203977.4|203887.4|203978|203888|203976.7|203886.7|8
1735554720000|2024-12-30 10:32:00|203977.9|203887.9|203977.9|203887.9|203977.9|203887.9|203977.9|203887.9|1
1735554730000|2024-12-30 10:32:10|203978.6|203888.6|203978.6|203888.6|203978.6|203888.6|203978.6|203888.6|1
1735554740000|2024-12-30 10:32:20|203978|203888|203996.2|203906.2|203996.2|203906.2|203978|203888|4
1735554750000|2024-12-30 10:32:30|203995.5|203905.5|203993.9|203903.9|203995.5|203905.5|203991|203901|7
1735554760000|2024-12-30 10:32:40|203989.7|203899.7|203987.8|203897.8|203991.2|203901.2|203987.1|203897.1|7
1735554770000|2024-12-30 10:32:50|203985.8|203895.8|203982.4|203892.4|203985.8|203895.8|203978.9|203888.9|4
1735554780000|2024-12-30 10:33:00|203979.9|203889.9|203979.7|203889.7|203979.9|203889.9|203978.1|203888.1|4
1735554790000|2024-12-30 10:33:10|203979.4|203889.4|203977|203887|203979.7|203889.7|203974.2|203884.2|8
1735554810000|2024-12-30 10:33:30|203978.4|203888.4|204010.1|203920.1|204012.8|203922.8|203978.4|203888.4|5
1735554820000|2024-12-30 10:33:40|204008.9|203918.9|204003.7|203913.7|204008.9|203918.9|204003.7|203913.7|3
1735554830000|2024-12-30 10:33:50|204003.6|203913.6|204003.6|203913.6|204003.6|203913.6|204003.6|203913.6|1
1735554840000|2024-12-30 10:34:00|204005|203915|204006.2|203916.2|204012.1|203922.1|204005|203915|5
1735554850000|2024-12-30 10:34:10|204004.1|203914.1|203993.1|203903.1|204004.1|203914.1|203991.8|203901.8|7
1735554860000|2024-12-30 10:34:20|203992.6|203902.6|203999|203909|203999|203909|203992.6|203902.6|3
1735554870000|2024-12-30 10:34:30|203999.1|203909.1|203999|203909|203999.1|203909.1|203999|203909|2
1735554890000|2024-12-30 10:34:50|203999.1|203909.1|204003.8|203913.8|204003.8|203913.8|203999.1|203909.1|4
1735554900000|2024-12-30 10:35:00|204002.5|203912.5|204004.3|203914.3|204004.3|203914.3|204002.5|203912.5|3
1735554920000|2024-12-30 10:35:20|204003.4|203913.4|204001.2|203911.2|204003.4|203913.4|204001.2|203911.2|3
1735554940000|2024-12-30 10:35:40|204002.4|203912.4|204001|203911|204002.4|203912.4|203999.9|203909.9|4
1735554950000|2024-12-30 10:35:50|204000.2|203910.2|203997.5|203907.5|204000.7|203910.7|203996.8|203906.8|12
1735554960000|2024-12-30 10:36:00|203997.2|203907.2|203996.9|203906.9|203997.5|203907.5|203996.2|203906.2|7
1735554970000|2024-12-30 10:36:10|203994.2|203904.2|204001.3|203911.3|204001.5|203911.5|203965.2|203875.2|8
1735554980000|2024-12-30 10:36:20|204000.5|203910.5|204002.5|203912.5|204002.7|203912.7|204000.5|203910.5|4
1735554990000|2024-12-30 10:36:30|204001.6|203911.6|203914.1|203824.1|204001.6|203911.6|203912.9|203822.9|17
1735555000000|2024-12-30 10:36:40|203912.4|203822.4|203889.6|203799.6|203912.4|203822.4|203888.6|203798.6|13
1735555010000|2024-12-30 10:36:50|203887.2|203797.2|203886|203796|203889.4|203799.4|203885.7|203795.7|5
1735555020000|2024-12-30 10:37:00|203883.8|203793.8|203922|203832|203922|203832|203883.8|203793.8|16
1735555030000|2024-12-30 10:37:10|203919.8|203829.8|203950.9|203860.9|203951.4|203861.4|203919.7|203829.7|9
1735555040000|2024-12-30 10:37:20|203951.4|203861.4|203955.9|203865.9|203955.9|203865.9|203951.4|203861.4|12
1735555050000|2024-12-30 10:37:30|203957.2|203867.2|203957.2|203867.2|203957.2|203867.2|203957.2|203867.2|1
1735555060000|2024-12-30 10:37:40|203955.4|203865.4|203956.4|203866.4|203956.8|203866.8|203955.4|203865.4|4
1735555070000|2024-12-30 10:37:50|203956.1|203866.1|203956.1|203866.1|203956.1|203866.1|203955.3|203865.3|3
1735555080000|2024-12-30 10:38:00|203956|203866|203956.3|203866.3|203956.3|203866.3|203953.6|203863.6|3
1735555090000|2024-12-30 10:38:10|203954.9|203864.9|203956.5|203866.5|203956.5|203866.5|203954.9|203864.9|2
1735555110000|2024-12-30 10:38:30|203952.1|203862.1|203919.1|203829.1|203952.1|203862.1|203917.4|203827.4|11
1735555120000|2024-12-30 10:38:40|203915.4|203825.4|203859.2|203769.2|203915.4|203825.4|203857.1|203767.1|16
1735555130000|2024-12-30 10:38:50|203861.1|203771.1|203823.8|203733.8|203861.1|203771.1|203813.9|203723.9|21
1735555140000|2024-12-30 10:39:00|203822.6|203732.6|203815.3|203725.3|203823.8|203733.8|203808.8|203718.8|22
1735555150000|2024-12-30 10:39:10|203816.8|203726.8|203814.8|203724.8|203820|203730|203814.8|203724.8|8
1735555160000|2024-12-30 10:39:20|203816|203726|203822.9|203732.9|203826.4|203736.4|203816|203726|13
1735555170000|2024-12-30 10:39:30|203823.7|203733.7|203826.5|203736.5|203826.7|203736.7|203823.7|203733.7|10
1735555180000|2024-12-30 10:39:40|203832.6|203742.6|203833.8|203743.8|203833.8|203743.8|203830.7|203740.7|9
1735555190000|2024-12-30 10:39:50|203835|203745|203834.2|203744.2|203835.4|203745.4|203834.2|203744.2|3
1735555200000|2024-12-30 10:40:00|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|1
1735555210000|2024-12-30 10:40:10|203835.6|203745.6|203837.4|203747.4|203841.2|203751.2|203835.6|203745.6|5
1735555220000|2024-12-30 10:40:20|203837.7|203747.7|203838.2|203748.2|203838.4|203748.4|203837.7|203747.7|3
1735555230000|2024-12-30 10:40:30|203836.1|203746.1|203838.3|203748.3|203838.3|203748.3|203836.1|203746.1|4
1735555240000|2024-12-30 10:40:40|203836.1|203746.1|203835.2|203745.2|203836.1|203746.1|203835.1|203745.1|3
1735555250000|2024-12-30 10:40:50|203836.4|203746.4|203796.7|203706.7|203837.9|203747.9|203796.7|203706.7|10
1735555260000|2024-12-30 10:41:00|203800.3|203710.3|203800.5|203710.5|203802.4|203712.4|203796.1|203706.1|10
1735555270000|2024-12-30 10:41:10|203802|203712|203801|203711|203802|203712|203800.2|203710.2|6
1735555280000|2024-12-30 10:41:20|203801.2|203711.2|203801|203711|203801.2|203711.2|203801|203711|2
1735555290000|2024-12-30 10:41:30|203802.4|203712.4|203830.6|203740.6|203831.3|203741.3|203802.4|203712.4|9
1735555300000|2024-12-30 10:41:40|203832.2|203742.2|203840|203750|203840|203750|203830.7|203740.7|9
1735555310000|2024-12-30 10:41:50|203839.8|203749.8|203836.8|203746.8|203840|203750|203836.8|203746.8|4
1735555320000|2024-12-30 10:42:00|203837.8|203747.8|203840.2|203750.2|203842.5|203752.5|203836.7|203746.7|10
1735555330000|2024-12-30 10:42:10|203838|203748|203838.3|203748.3|203839|203749|203836|203746|7
1735555340000|2024-12-30 10:42:20|203835.1|203745.1|203837|203747|203837|203747|203835.1|203745.1|2
1735555360000|2024-12-30 10:42:40|203833.8|203743.8|203822.5|203732.5|203833.8|203743.8|203818|203728|6
1735555370000|2024-12-30 10:42:50|203822.6|203732.6|203823.1|203733.1|203825.5|203735.5|203822.6|203732.6|6
1735555390000|2024-12-30 10:43:10|203822.6|203732.6|203819.4|203729.4|203822.6|203732.6|203818.1|203728.1|6
1735555400000|2024-12-30 10:43:20|203819.1|203729.1|203816.1|203726.1|203819.1|203729.1|203811.5|203721.5|9
1735555410000|2024-12-30 10:43:30|203816.9|203726.9|203816.8|203726.8|203816.9|203726.9|203816.6|203726.6|3
1735555420000|2024-12-30 10:43:40|203815.7|203725.7|203815.7|203725.7|203815.7|203725.7|203815.7|203725.7|1
1735555430000|2024-12-30 10:43:50|203816|203726|203814.5|203724.5|203816|203726|203814.5|203724.5|3
1735555440000|2024-12-30 10:44:00|203816.3|203726.3|203815.7|203725.7|203825.7|203735.7|203812.7|203722.7|8
1735555450000|2024-12-30 10:44:10|203816.4|203726.4|203820.5|203730.5|203820.6|203730.6|203816.2|203726.2|6
1735555460000|2024-12-30 10:44:20|203822.5|203732.5|203820.6|203730.6|203822.5|203732.5|203818.4|203728.4|10
1735555470000|2024-12-30 10:44:30|203822|203732|203825.1|203735.1|203825.2|203735.2|203822|203732|4
1735555480000|2024-12-30 10:44:40|203822.9|203732.9|203823.5|203733.5|203825.7|203735.7|203822.9|203732.9|4
1735555490000|2024-12-30 10:44:50|203825.6|203735.6|203831.6|203741.6|203832.1|203742.1|203825.6|203735.6|10
1735555500000|2024-12-30 10:45:00|203828|203738|203813.2|203723.2|203832|203742|203809.3|203719.3|13
1735555510000|2024-12-30 10:45:10|203809.4|203719.4|203799.4|203709.4|203813.9|203723.9|203794.7|203704.7|6
1735555520000|2024-12-30 10:45:20|203794.6|203704.6|203798.7|203708.7|203799.5|203709.5|203794.6|203704.6|7
1735555530000|2024-12-30 10:45:30|203794.6|203704.6|203799.6|203709.6|203799.6|203709.6|203794.6|203704.6|10
1735555540000|2024-12-30 10:45:40|203802.4|203712.4|203890.2|203800.2|203893.6|203803.6|203801.2|203711.2|22
1735555550000|2024-12-30 10:45:50|203890.3|203800.3|203886.9|203796.9|203893.3|203803.3|203885.5|203795.5|12
1735555560000|2024-12-30 10:46:00|203882.9|203792.9|203884.4|203794.4|203884.5|203794.5|203882.9|203792.9|6
1735555570000|2024-12-30 10:46:10|203883|203793|203882.3|203792.3|203883.1|203793.1|203875.5|203785.5|4
1735555600000|2024-12-30 10:46:40|203882.4|203792.4|203843.9|203753.9|203883.4|203793.4|203839.2|203749.2|13
1735555610000|2024-12-30 10:46:50|203845.3|203755.3|203845.3|203755.3|203846.7|203756.7|203845.3|203755.3|4
1735555620000|2024-12-30 10:47:00|203845.1|203755.1|203845.3|203755.3|203845.8|203755.8|203840.1|203750.1|5
1735555630000|2024-12-30 10:47:10|203844.2|203754.2|203807.5|203717.5|203844.2|203754.2|203804.5|203714.5|7
1735555640000|2024-12-30 10:47:20|203806.8|203716.8|203805.9|203715.9|203806.8|203716.8|203805.4|203715.4|3
1735555650000|2024-12-30 10:47:30|203807.2|203717.2|203805.9|203715.9|203807.2|203717.2|203805.9|203715.9|2
1735555680000|2024-12-30 10:48:00|203807.4|203717.4|203808.4|203718.4|203808.7|203718.7|203807.4|203717.4|5
1735555690000|2024-12-30 10:48:10|203807.3|203717.3|203807.7|203717.7|203808|203718|203807.3|203717.3|3
1735555700000|2024-12-30 10:48:20|203806|203716|203822.7|203732.7|203822.8|203732.8|203805.8|203715.8|13
1735555710000|2024-12-30 10:48:30|203822.9|203732.9|203822.8|203732.8|203822.9|203732.9|203822.8|203732.8|2
1735555720000|2024-12-30 10:48:40|203824.1|203734.1|203823.4|203733.4|203827.2|203737.2|203823.4|203733.4|4
1735555730000|2024-12-30 10:48:50|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|1
1735555740000|2024-12-30 10:49:00|203823.4|203733.4|203821.6|203731.6|203826.4|203736.4|203820|203730|6
1735555750000|2024-12-30 10:49:10|203819.7|203729.7|203821.8|203731.8|203821.8|203731.8|203818.6|203728.6|5
1735555760000|2024-12-30 10:49:20|203821.6|203731.6|203821.1|203731.1|203821.6|203731.6|203821|203731|3
1735555770000|2024-12-30 10:49:30|203819.6|203729.6|203803.8|203713.8|203819.6|203729.6|203803.3|203713.3|7
1735555780000|2024-12-30 10:49:40|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|1
1735555790000|2024-12-30 10:49:50|203802.6|203712.6|203800.4|203710.4|203802.6|203712.6|203800|203710|3
1735555810000|2024-12-30 10:50:10|203800.1|203710.1|203800.7|203710.7|203809.5|203719.5|203799.9|203709.9|10
1735555820000|2024-12-30 10:50:20|203807.2|203717.2|203800|203710|203807.2|203717.2|203796.3|203706.3|8
1735555830000|2024-12-30 10:50:30|203800.8|203710.8|203719.5|203629.5|203802.1|203712.1|203719.5|203629.5|11
1735555840000|2024-12-30 10:50:40|203723.6|203633.6|203746.8|203656.8|203747.8|203657.8|203723.6|203633.6|20
1735555850000|2024-12-30 10:50:50|203746.1|203656.1|203756.6|203666.6|203758.1|203668.1|203746.1|203656.1|5
1735555860000|2024-12-30 10:51:00|203755.5|203665.5|203762.1|203672.1|203763.5|203673.5|203754.9|203664.9|8
1735555870000|2024-12-30 10:51:10|203763.5|203673.5|203789.4|203699.4|203791.2|203701.2|203758.8|203668.8|12
1735555880000|2024-12-30 10:51:20|203786.3|203696.3|203774.1|203684.1|203786.6|203696.6|203774.1|203684.1|14
1735555890000|2024-12-30 10:51:30|203775.2|203685.2|203765.5|203675.5|203780.7|203690.7|203765.5|203675.5|7
1735555900000|2024-12-30 10:51:40|203773.4|203683.4|203773.4|203683.4|203773.4|203683.4|203765.5|203675.5|5
1735555910000|2024-12-30 10:51:50|203773.2|203683.2|203775.3|203685.3|203775.9|203685.9|203773.2|203683.2|5
1735555920000|2024-12-30 10:52:00|203769.1|203679.1|203697.7|203607.7|203769.1|203679.1|203697.5|203607.5|23
1735555930000|2024-12-30 10:52:10|203700.5|203610.5|203700.6|203610.6|203700.6|203610.6|203700.5|203610.5|2
1735555940000|2024-12-30 10:52:20|203701.4|203611.4|203701.4|203611.4|203701.4|203611.4|203701.4|203611.4|1
1735555950000|2024-12-30 10:52:30|203701.2|203611.2|203698.6|203608.6|203701.2|203611.2|203698.6|203608.6|5
1735555960000|2024-12-30 10:52:40|203696.6|203606.6|203693.5|203603.5|203696.6|203606.6|203693.3|203603.3|5
1735555970000|2024-12-30 10:52:50|203693.1|203603.1|203659.7|203569.7|203693.1|203603.1|203657.3|203567.3|12
1735555980000|2024-12-30 10:53:00|203659.9|203569.9|203662|203572|203662.2|203572.2|203659.7|203569.7|7
1735555990000|2024-12-30 10:53:10|203662.2|203572.2|203665.1|203575.1|203665.1|203575.1|203662.2|203572.2|4
1735556000000|2024-12-30 10:53:20|203664.9|203574.9|203671.3|203581.3|203671.3|203581.3|203662.2|203572.2|10
1735556010000|2024-12-30 10:53:30|203671.2|203581.2|203661.8|203571.8|203671.2|203581.2|203661.8|203571.8|9
1735556020000|2024-12-30 10:53:40|203662.7|203572.7|203696.9|203606.9|203696.9|203606.9|203660|203570|18
1735556030000|2024-12-30 10:53:50|203698.1|203608.1|203732.4|203642.4|203732.4|203642.4|203697.2|203607.2|18
1735556040000|2024-12-30 10:54:00|203735.3|203645.3|203777.4|203687.4|203779.4|203689.4|203733.9|203643.9|17
1735556050000|2024-12-30 10:54:10|203762.8|203672.8|203767|203677|203767.5|203677.5|203762.8|203672.8|8
1735556060000|2024-12-30 10:54:20|203767.1|203677.1|203768|203678|203768|203678|203766.6|203676.6|10
1735556070000|2024-12-30 10:54:30|203768.9|203678.9|203765.6|203675.6|203772.9|203682.9|203763.2|203673.2|22
1735556080000|2024-12-30 10:54:40|203762.9|203672.9|203761.5|203671.5|203762.9|203672.9|203761.4|203671.4|8
1735556090000|2024-12-30 10:54:50|203762.5|203672.5|203746.9|203656.9|203762.5|203672.5|203746.9|203656.9|5
1735556100000|2024-12-30 10:55:00|203747.5|203657.5|203747.1|203657.1|203750.2|203660.2|203744.8|203654.8|17
1735556110000|2024-12-30 10:55:10|203747|203657|203755.1|203665.1|203755.2|203665.2|203747|203657|14
1735556120000|2024-12-30 10:55:20|203754.9|203664.9|203745.8|203655.8|203755.4|203665.4|203745.4|203655.4|12
1735556130000|2024-12-30 10:55:30|203750.8|203660.8|203763.6|203673.6|203763.6|203673.6|203750.8|203660.8|8
1735556140000|2024-12-30 10:55:40|203763.3|203673.3|203750.2|203660.2|203763.3|203673.3|203750.2|203660.2|7
1735556150000|2024-12-30 10:55:50|203749.2|203659.2|203749.9|203659.9|203749.9|203659.9|203745.6|203655.6|4
1735556170000|2024-12-30 10:56:10|203747.1|203657.1|203745.1|203655.1|203749.6|203659.6|203745.1|203655.1|8
1735556180000|2024-12-30 10:56:20|203744.6|203654.6|203740.8|203650.8|203744.6|203654.6|203735.9|203645.9|12
1735556190000|2024-12-30 10:56:30|203740.9|203650.9|203746|203656|203746.1|203656.1|203740.9|203650.9|7
1735556200000|2024-12-30 10:56:40|203742.8|203652.8|203745.4|203655.4|203745.4|203655.4|203740.1|203650.1|9
1735556210000|2024-12-30 10:56:50|203745.2|203655.2|203746.5|203656.5|203746.5|203656.5|203742.1|203652.1|4
1735556220000|2024-12-30 10:57:00|203742.6|203652.6|203749.2|203659.2|203750.8|203660.8|203742.6|203652.6|14
1735556230000|2024-12-30 10:57:10|203749.8|203659.8|203776.2|203686.2|203777.7|203687.7|203749.8|203659.8|3
1735556240000|2024-12-30 10:57:20|203774.4|203684.4|203761.9|203671.9|203774.4|203684.4|203761.9|203671.9|5
1735556250000|2024-12-30 10:57:30|203761.8|203671.8|203761.8|203671.8|203761.8|203671.8|203761.8|203671.8|1
1735556260000|2024-12-30 10:57:40|203764.4|203674.4|203764.4|203674.4|203764.4|203674.4|203764.4|203674.4|1
1735556270000|2024-12-30 10:57:50|203761|203671|203758.8|203668.8|203761|203671|203750.1|203660.1|8
1735556280000|2024-12-30 10:58:00|203759.7|203669.7|203743.2|203653.2|203759.7|203669.7|203739.4|203649.4|8
1735556290000|2024-12-30 10:58:10|203742.3|203652.3|203744.7|203654.7|203744.7|203654.7|203742.1|203652.1|4
1735556300000|2024-12-30 10:58:20|203746.8|203656.8|203762.6|203672.6|203766.3|203676.3|203746.8|203656.8|12
1735556310000|2024-12-30 10:58:30|203764.1|203674.1|203764|203674|203764.1|203674.1|203764|203674|2
1735556320000|2024-12-30 10:58:40|203759.4|203669.4|203759.4|203669.4|203761.7|203671.7|203757.7|203667.7|7
1735556340000|2024-12-30 10:59:00|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|1
1735556350000|2024-12-30 10:59:10|203756.4|203666.4|203757.8|203667.8|203757.8|203667.8|203756.4|203666.4|2
1735556360000|2024-12-30 10:59:20|203757.7|203667.7|203745.7|203655.7|203757.7|203667.7|203745.7|203655.7|3
1735556370000|2024-12-30 10:59:30|203747.6|203657.6|203740.6|203650.6|203747.6|203657.6|203740.4|203650.4|5
1735556380000|2024-12-30 10:59:40|203742.3|203652.3|203762.1|203672.1|203765.9|203675.9|203742.3|203652.3|7
1735556390000|2024-12-30 10:59:50|203763.9|203673.9|203763.2|203673.2|203767.7|203677.7|203762.4|203672.4|8
1735556400000|2024-12-30 11:00:00|203759.7|203669.7|203763.2|203673.2|203763.2|203673.2|203758.2|203668.2|6
1735556410000|2024-12-30 11:00:10|203763.4|203673.4|203752.5|203662.5|203763.4|203673.4|203745.8|203655.8|14
1735556420000|2024-12-30 11:00:20|203751.8|203661.8|203751.3|203661.3|203752.8|203662.8|203751.3|203661.3|3
1735556430000|2024-12-30 11:00:30|203753.3|203663.3|203755.7|203665.7|203763.8|203673.8|203753.3|203663.3|10
1735556440000|2024-12-30 11:00:40|203761.8|203671.8|203757|203667|203762.3|203672.3|203755.8|203665.8|10
1735556450000|2024-12-30 11:00:50|203757.1|203667.1|203756.5|203666.5|203757.1|203667.1|203756.5|203666.5|2
1735556460000|2024-12-30 11:01:00|203756.8|203666.8|203747.2|203657.2|203757.3|203667.3|203747.2|203657.2|4
1735556480000|2024-12-30 11:01:20|203744.9|203654.9|203753.9|203663.9|203760.2|203670.2|203744.9|203654.9|11
1735556490000|2024-12-30 11:01:30|203756.6|203666.6|203757|203667|203760|203670|203755.9|203665.9|10
1735556500000|2024-12-30 11:01:40|203755|203665|203750.2|203660.2|203755|203665|203747.8|203657.8|3
1735556510000|2024-12-30 11:01:50|203750.4|203660.4|203750.4|203660.4|203750.4|203660.4|203750.4|203660.4|1
1735556520000|2024-12-30 11:02:00|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|1
1735556530000|2024-12-30 11:02:10|203750|203660|203746.3|203656.3|203750|203660|203746.3|203656.3|4
1735556540000|2024-12-30 11:02:20|203744.4|203654.4|203723.1|203633.1|203744.4|203654.4|203720.4|203630.4|7
1735556550000|2024-12-30 11:02:30|203722.3|203632.3|203722.8|203632.8|203723.9|203633.9|203722.3|203632.3|4
1735556560000|2024-12-30 11:02:40|203720.3|203630.3|203719.9|203629.9|203720.3|203630.3|203719.3|203629.3|5
1735556570000|2024-12-30 11:02:50|203720.9|203630.9|203721.1|203631.1|203721.9|203631.9|203716.9|203626.9|4
1735556580000|2024-12-30 11:03:00|203721.6|203631.6|203725.7|203635.7|203725.7|203635.7|203721.6|203631.6|7
1735556590000|2024-12-30 11:03:10|203729.2|203639.2|203740.9|203650.9|203750.7|203660.7|203729.2|203639.2|7
1735556600000|2024-12-30 11:03:20|203743|203653|203743|203653|203743|203653|203743|203653|1
1735556610000|2024-12-30 11:03:30|203741.8|203651.8|203742.5|203652.5|203743.2|203653.2|203741|203651|6
1735556620000|2024-12-30 11:03:40|203742.2|203652.2|203740.3|203650.3|203742.3|203652.3|203738.2|203648.2|6
1735556630000|2024-12-30 11:03:50|203740.2|203650.2|203742.1|203652.1|203744.5|203654.5|203740|203650|9
1735556640000|2024-12-30 11:04:00|203742.2|203652.2|203739.3|203649.3|203742.2|203652.2|203739.3|203649.3|3
1735556650000|2024-12-30 11:04:10|203739.4|203649.4|203720.3|203630.3|203739.5|203649.5|203718.2|203628.2|8
1735556660000|2024-12-30 11:04:20|203721|203631|203723.8|203633.8|203725.9|203635.9|203721|203631|9
1735556670000|2024-12-30 11:04:30|203723.4|203633.4|203723.7|203633.7|203723.7|203633.7|203723.4|203633.4|2
1735556680000|2024-12-30 11:04:40|203723.4|203633.4|203723.1|203633.1|203723.4|203633.4|203723.1|203633.1|2
1735556690000|2024-12-30 11:04:50|203723.4|203633.4|203722.5|203632.5|203726|203636|203722.5|203632.5|8
1735556700000|2024-12-30 11:05:00|203722|203632|203715.5|203625.5|203722|203632|203712.4|203622.4|14
1735556710000|2024-12-30 11:05:10|203716|203626|203714.3|203624.3|203716|203626|203711|203621|4
1735556720000|2024-12-30 11:05:20|203712.5|203622.5|203713.5|203623.5|203713.6|203623.6|203711.4|203621.4|5
1735556730000|2024-12-30 11:05:30|203711.6|203621.6|203710.4|203620.4|203713.4|203623.4|203710.4|203620.4|5
1735556740000|2024-12-30 11:05:40|203712.1|203622.1|203710|203620|203712.1|203622.1|203710|203620|3
1735556750000|2024-12-30 11:05:50|203711.4|203621.4|203711.3|203621.3|203711.8|203621.8|203711.3|203621.3|3
1735556760000|2024-12-30 11:06:00|203711|203621|203709.1|203619.1|203711|203621|203706|203616|10
1735556770000|2024-12-30 11:06:10|203707.2|203617.2|203704.6|203614.6|203707.5|203617.5|203704.1|203614.1|7
1735556780000|2024-12-30 11:06:20|203708|203618|203707.1|203617.1|203708.4|203618.4|203707.1|203617.1|3
1735556790000|2024-12-30 11:06:30|203707.3|203617.3|203709.3|203619.3|203709.5|203619.5|203706|203616|4
1735556800000|2024-12-30 11:06:40|203709|203619|203662.4|203572.4|203709|203619|203648.7|203558.7|9
1735556810000|2024-12-30 11:06:50|203660.2|203570.2|203640.1|203550.1|203665.7|203575.7|203638.3|203548.3|25
1735556820000|2024-12-30 11:07:00|203638.5|203548.5|203637.5|203547.5|203644.1|203554.1|203636.1|203546.1|12
1735556830000|2024-12-30 11:07:10|203637.3|203547.3|203634.1|203544.1|203644.9|203554.9|203630.8|203540.8|11
1735556840000|2024-12-30 11:07:20|203635.7|203545.7|203634.8|203544.8|203636.6|203546.6|203630.6|203540.6|5
1735556850000|2024-12-30 11:07:30|203635|203545|203636|203546|203636|203546|203635|203545|2
1735556860000|2024-12-30 11:07:40|203637.6|203547.6|203639.2|203549.2|203639.8|203549.8|203632.4|203542.4|15
1735556870000|2024-12-30 11:07:50|203637.7|203547.7|203640|203550|203644.4|203554.4|203637.7|203547.7|10
1735556880000|2024-12-30 11:08:00|203641|203551|203636.5|203546.5|203641|203551|203636.5|203546.5|6
1735556890000|2024-12-30 11:08:10|203635.7|203545.7|203626.3|203536.3|203635.7|203545.7|203625.7|203535.7|5
1735556900000|2024-12-30 11:08:20|203627.9|203537.9|203631.1|203541.1|203631.1|203541.1|203627.9|203537.9|2
1735556910000|2024-12-30 11:08:30|203627.6|203537.6|203629.5|203539.5|203629.5|203539.5|203627.6|203537.6|2
1735556920000|2024-12-30 11:08:40|203631.1|203541.1|203624.3|203534.3|203631.1|203541.1|203619|203529|11
1735556930000|2024-12-30 11:08:50|203624.4|203534.4|203629.4|203539.4|203629.4|203539.4|203624.4|203534.4|2
1735556940000|2024-12-30 11:09:00|203628.7|203538.7|203630|203540|203631.1|203541.1|203628.5|203538.5|6
1735556950000|2024-12-30 11:09:10|203630.1|203540.1|203630.1|203540.1|203630.5|203540.5|203630|203540|5
1735556960000|2024-12-30 11:09:20|203629.7|203539.7|203628.4|203538.4|203629.8|203539.8|203627.3|203537.3|8
1735556970000|2024-12-30 11:09:30|203627.4|203537.4|203627.7|203537.7|203627.7|203537.7|203627.4|203537.4|2
1735556980000|2024-12-30 11:09:40|203629|203539|203629|203539|203629|203539|203629|203539|1
1735556990000|2024-12-30 11:09:50|203627.5|203537.5|203627.5|203537.5|203627.9|203537.9|203625.9|203535.9|4
1735557000000|2024-12-30 11:10:00|203627.3|203537.3|203627.3|203537.3|203627.3|203537.3|203627.3|203537.3|1
1735557010000|2024-12-30 11:10:10|203627.1|203537.1|203625.4|203535.4|203627.1|203537.1|203619.1|203529.1|4
1735557020000|2024-12-30 11:10:20|203625.2|203535.2|203663.7|203573.7|203663.7|203573.7|203618.8|203528.8|16
1735557030000|2024-12-30 11:10:30|203658.9|203568.9|203648.7|203558.7|203661.6|203571.6|203648.7|203558.7|10
1735557040000|2024-12-30 11:10:40|203648|203558|203647.7|203557.7|203648.1|203558.1|203646.2|203556.2|5
1735557050000|2024-12-30 11:10:50|203646.6|203556.6|203644|203554|203646.6|203556.6|203641.5|203551.5|6
1735557060000|2024-12-30 11:11:00|203640.5|203550.5|203639.7|203549.7|203640.9|203550.9|203632.9|203542.9|19
1735557070000|2024-12-30 11:11:10|203640.2|203550.2|203638|203548|203640.9|203550.9|203635.3|203545.3|19
1735557080000|2024-12-30 11:11:20|203638.1|203548.1|203636.3|203546.3|203638.1|203548.1|203636.3|203546.3|2
1735557090000|2024-12-30 11:11:30|203638|203548|203640.3|203550.3|203640.5|203550.5|203636.2|203546.2|11
1735557100000|2024-12-30 11:11:40|203639.9|203549.9|203640.5|203550.5|203640.5|203550.5|203638.8|203548.8|5
1735557110000|2024-12-30 11:11:50|203639.4|203549.4|203637.7|203547.7|203639.4|203549.4|203636.9|203546.9|6
1735557120000|2024-12-30 11:12:00|203636|203546|203620.7|203530.7|203636|203546|203615.6|203525.6|4
1735557130000|2024-12-30 11:12:10|203619.3|203529.3|203619.6|203529.6|203620.5|203530.5|203616.2|203526.2|6
1735557140000|2024-12-30 11:12:20|203619.5|203529.5|203619|203529|203621.1|203531.1|203618.6|203528.6|9
1735557150000|2024-12-30 11:12:30|203620.5|203530.5|203657.9|203567.9|203657.9|203567.9|203620|203530|19
1735557160000|2024-12-30 11:12:40|203655.2|203565.2|203658.6|203568.6|203659.2|203569.2|203655.2|203565.2|6
1735557180000|2024-12-30 11:13:00|203656|203566|203657.4|203567.4|203662.1|203572.1|203655.4|203565.4|11
1735557190000|2024-12-30 11:13:10|203654.3|203564.3|203643.6|203553.6|203654.3|203564.3|203641.7|203551.7|13
1735557200000|2024-12-30 11:13:20|203643.7|203553.7|203638.3|203548.3|203643.7|203553.7|203636.1|203546.1|8
1735557210000|2024-12-30 11:13:30|203639.6|203549.6|203637.6|203547.6|203639.6|203549.6|203637.6|203547.6|4
1735557220000|2024-12-30 11:13:40|203638.9|203548.9|203638.9|203548.9|203638.9|203548.9|203637.6|203547.6|9
1735557230000|2024-12-30 11:13:50|203637.2|203547.2|203636|203546|203637.5|203547.5|203636|203546|4
1735557240000|2024-12-30 11:14:00|203637.7|203547.7|203637.6|203547.6|203637.8|203547.8|203637.6|203547.6|3
1735557250000|2024-12-30 11:14:10|203636.4|203546.4|203636.3|203546.3|203636.4|203546.4|203636.3|203546.3|2
1735557260000|2024-12-30 11:14:20|203635.4|203545.4|203635.4|203545.4|203635.4|203545.4|203635.4|203545.4|1
1735557270000|2024-12-30 11:14:30|203636.8|203546.8|203635.5|203545.5|203636.8|203546.8|203635.5|203545.5|2
1735557280000|2024-12-30 11:14:40|203635.1|203545.1|203638.6|203548.6|203639.2|203549.2|203635.1|203545.1|3
1735557290000|2024-12-30 11:14:50|203637.1|203547.1|203633.6|203543.6|203637.1|203547.1|203630|203540|7
1735557300000|2024-12-30 11:15:00|203633.8|203543.8|203632.5|203542.5|203633.8|203543.8|203632.1|203542.1|5
1735557310000|2024-12-30 11:15:10|203631.5|203541.5|203633.5|203543.5|203637|203547|203631.5|203541.5|7
1735557320000|2024-12-30 11:15:20|203633.4|203543.4|203635.6|203545.6|203635.6|203545.6|203633.4|203543.4|7
1735557330000|2024-12-30 11:15:30|203637.2|203547.2|203636|203546|203639.9|203549.9|203636|203546|7
1735557340000|2024-12-30 11:15:40|203637.3|203547.3|203635.8|203545.8|203639.1|203549.1|203635.8|203545.8|8
1735557360000|2024-12-30 11:16:00|203635.5|203545.5|203618.7|203528.7|203635.5|203545.5|203617.1|203527.1|7
1735557370000|2024-12-30 11:16:10|203618.5|203528.5|203639.8|203549.8|203640.7|203550.7|203618.5|203528.5|5
1735557380000|2024-12-30 11:16:20|203641.7|203551.7|203641|203551|203642|203552|203641|203551|3
1735557390000|2024-12-30 11:16:30|203640.3|203550.3|203640.5|203550.5|203641.6|203551.6|203640.3|203550.3|7
1735557400000|2024-12-30 11:16:40|203641.5|203551.5|203665.7|203575.7|203667|203577|203640.1|203550.1|14
1735557410000|2024-12-30 11:16:50|203663.5|203573.5|203665.2|203575.2|203671.2|203581.2|203663.5|203573.5|6
1735557420000|2024-12-30 11:17:00|203665.4|203575.4|203667.7|203577.7|203669|203579|203665.4|203575.4|4
1735557430000|2024-12-30 11:17:10|203667.6|203577.6|203667.3|203577.3|203668.9|203578.9|203667.3|203577.3|5
1735557440000|2024-12-30 11:17:20|203665.9|203575.9|203668.1|203578.1|203669|203579|203665.9|203575.9|9
1735557450000|2024-12-30 11:17:30|203668.6|203578.6|203667.1|203577.1|203668.6|203578.6|203667.1|203577.1|2
1735557460000|2024-12-30 11:17:40|203664.1|203574.1|203666.3|203576.3|203666.3|203576.3|203664.1|203574.1|2
1735557470000|2024-12-30 11:17:50|203664.7|203574.7|203615.1|203525.1|203664.7|203574.7|203615.1|203525.1|5
1735557480000|2024-12-30 11:18:00|203626.2|203536.2|203629.8|203539.8|203630.6|203540.6|203625|203535|17
1735557490000|2024-12-30 11:18:10|203628.1|203538.1|203621.5|203531.5|203628.1|203538.1|203618.4|203528.4|9
1735557500000|2024-12-30 11:18:20|203621.2|203531.2|203621.5|203531.5|203621.5|203531.5|203621.2|203531.2|2
1735557510000|2024-12-30 11:18:30|203624.7|203534.7|203621|203531|203624.7|203534.7|203617.6|203527.6|10
1735557520000|2024-12-30 11:18:40|203622.3|203532.3|203618.2|203528.2|203622.3|203532.3|203615.6|203525.6|5
1735557530000|2024-12-30 11:18:50|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|1
1735557540000|2024-12-30 11:19:00|203619.1|203529.1|203621.9|203531.9|203621.9|203531.9|203619.1|203529.1|3
1735557550000|2024-12-30 11:19:10|203617.1|203527.1|203621.3|203531.3|203621.3|203531.3|203617.1|203527.1|2
1735557560000|2024-12-30 11:19:20|203615.8|203525.8|203618.3|203528.3|203618.4|203528.4|203615.8|203525.8|3
1735557570000|2024-12-30 11:19:30|203618.5|203528.5|203621.2|203531.2|203622.1|203532.1|203616.1|203526.1|6
1735557580000|2024-12-30 11:19:40|203616.1|203526.1|203573.3|203483.3|203621.2|203531.2|203568.8|203478.8|7
1735557590000|2024-12-30 11:19:50|203568.1|203478.1|203573.6|203483.6|203573.6|203483.6|203568.1|203478.1|6
1735557600000|2024-12-30 11:20:00|203569.8|203479.8|203543.6|203453.6|203570.6|203480.6|203533.1|203443.1|24
1735557610000|2024-12-30 11:20:10|203544.9|203454.9|203544.7|203454.7|203549.6|203459.6|203544.7|203454.7|10
1735557620000|2024-12-30 11:20:20|203544.2|203454.2|203545.4|203455.4|203545.4|203455.4|203543.6|203453.6|4
1735557630000|2024-12-30 11:20:30|203547.6|203457.6|203546.4|203456.4|203547.6|203457.6|203545.1|203455.1|5
1735557640000|2024-12-30 11:20:40|203547.2|203457.2|203544.6|203454.6|203547.2|203457.2|203541.7|203451.7|6
1735557650000|2024-12-30 11:20:50|203544.1|203454.1|203534.8|203444.8|203544.1|203454.1|203532.8|203442.8|11
1735557660000|2024-12-30 11:21:00|203534.3|203444.3|203529.8|203439.8|203538.6|203448.6|203525.5|203435.5|13
1735557670000|2024-12-30 11:21:10|203529.9|203439.9|203538.1|203448.1|203542.9|203452.9|203529.9|203439.9|11
1735557680000|2024-12-30 11:21:20|203538|203448|203534.5|203444.5|203539.5|203449.5|203534|203444|8
1735557690000|2024-12-30 11:21:30|203530.3|203440.3|203534.9|203444.9|203534.9|203444.9|203530.3|203440.3|2
1735557700000|2024-12-30 11:21:40|203530.3|203440.3|203532.3|203442.3|203535.8|203445.8|203529.1|203439.1|11
1735557710000|2024-12-30 11:21:50|203532.1|203442.1|203532.9|203442.9|203533.3|203443.3|203529.9|203439.9|23
1735557720000|2024-12-30 11:22:00|203530.9|203440.9|203534.8|203444.8|203536.3|203446.3|203530.5|203440.5|18
1735557730000|2024-12-30 11:22:10|203534.7|203444.7|203529.7|203439.7|203535.4|203445.4|203529.7|203439.7|14
1735557740000|2024-12-30 11:22:20|203532.1|203442.1|203532.8|203442.8|203533.8|203443.8|203530.9|203440.9|15
1735557750000|2024-12-30 11:22:30|203533.5|203443.5|203529.3|203439.3|203533.5|203443.5|203525.7|203435.7|12
1735557760000|2024-12-30 11:22:40|203525.8|203435.8|203527.2|203437.2|203531.8|203441.8|203524.6|203434.6|17
1735557770000|2024-12-30 11:22:50|203525.8|203435.8|203528.2|203438.2|203531.1|203441.1|203524.7|203434.7|16
1735557780000|2024-12-30 11:23:00|203527|203437|203529.6|203439.6|203530.3|203440.3|203524.9|203434.9|13
1735557790000|2024-12-30 11:23:10|203524.2|203434.2|203529.5|203439.5|203529.7|203439.7|203524.2|203434.2|14
1735557800000|2024-12-30 11:23:20|203524.2|203434.2|203526.8|203436.8|203529.7|203439.7|203524.2|203434.2|18
1735557810000|2024-12-30 11:23:30|203528.6|203438.6|203529.8|203439.8|203529.8|203439.8|203523.6|203433.6|5
1735557820000|2024-12-30 11:23:40|203530|203440|203531.4|203441.4|203531.4|203441.4|203530|203440|2
1735557830000|2024-12-30 11:23:50|203531.6|203441.6|203530.2|203440.2|203531.7|203441.7|203526.9|203436.9|11
1735557840000|2024-12-30 11:24:00|203525.9|203435.9|203527.7|203437.7|203529.9|203439.9|203525.9|203435.9|15
1735557850000|2024-12-30 11:24:10|203529|203439|203528|203438|203529.1|203439.1|203526.3|203436.3|11
1735557860000|2024-12-30 11:24:20|203526.9|203436.9|203527.9|203437.9|203528|203438|203524.9|203434.9|8
1735557880000|2024-12-30 11:24:40|203528|203438|203528.2|203438.2|203528.8|203438.8|203526.6|203436.6|7
1735557890000|2024-12-30 11:24:50|203527|203437|203528.7|203438.7|203528.9|203438.9|203526.8|203436.8|9
1735557900000|2024-12-30 11:25:00|203527.6|203437.6|203527.2|203437.2|203527.7|203437.7|203525.6|203435.6|10
1735557910000|2024-12-30 11:25:10|203527.8|203437.8|203527.6|203437.6|203528.9|203438.9|203526.4|203436.4|17
1735557920000|2024-12-30 11:25:20|203526.4|203436.4|203529|203439|203529.9|203439.9|203525.8|203435.8|12
1735557930000|2024-12-30 11:25:30|203529.2|203439.2|203530.3|203440.3|203530.5|203440.5|203528.4|203438.4|9
1735557940000|2024-12-30 11:25:40|203529.1|203439.1|203535.3|203445.3|203535.3|203445.3|203526.3|203436.3|11
1735557950000|2024-12-30 11:25:50|203535.9|203445.9|203531.6|203441.6|203536|203446|203528.2|203438.2|15
1735557960000|2024-12-30 11:26:00|203529.8|203439.8|203533|203443|203534.6|203444.6|203529.8|203439.8|13
1735557970000|2024-12-30 11:26:10|203534.6|203444.6|203541.9|203451.9|203541.9|203451.9|203532.8|203442.8|10
1735557980000|2024-12-30 11:26:20|203540.1|203450.1|203570.1|203480.1|203577.8|203487.8|203537.1|203447.1|23
1735557990000|2024-12-30 11:26:30|203570.6|203480.6|203570.4|203480.4|203570.6|203480.6|203570.4|203480.4|2
1735558010000|2024-12-30 11:26:50|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|1
1735558020000|2024-12-30 11:27:00|203571|203481|203591|203501|203591.5|203501.5|203571|203481|6
1735558030000|2024-12-30 11:27:10|203592|203502|203596.9|203506.9|203596.9|203506.9|203591.6|203501.6|5
1735558040000|2024-12-30 11:27:20|203597|203507|203600.4|203510.4|203601.1|203511.1|203597|203507|5
1735558050000|2024-12-30 11:27:30|203600.2|203510.2|203600.6|203510.6|203600.8|203510.8|203600.2|203510.2|3
1735558060000|2024-12-30 11:27:40|203601.8|203511.8|203601.8|203511.8|203601.8|203511.8|203601.8|203511.8|1
1735558070000|2024-12-30 11:27:50|203602.4|203512.4|203582.9|203492.9|203602.5|203512.5|203577.6|203487.6|13
1735558100000|2024-12-30 11:28:20|203582.7|203492.7|203581.6|203491.6|203582.7|203492.7|203581.6|203491.6|2
1735558120000|2024-12-30 11:28:40|203582|203492|203582|203492|203582|203492|203582|203492|1
1735558130000|2024-12-30 11:28:50|203581.8|203491.8|203568.9|203478.9|203581.8|203491.8|203564.1|203474.1|6
1735558140000|2024-12-30 11:29:00|203566.2|203476.2|203569.2|203479.2|203570|203480|203566.2|203476.2|3
1735558160000|2024-12-30 11:29:20|203566|203476|203568.6|203478.6|203568.6|203478.6|203566|203476|3
1735558170000|2024-12-30 11:29:30|203568.8|203478.8|203585.2|203495.2|203586.5|203496.5|203568.8|203478.8|10
1735558190000|2024-12-30 11:29:50|203584.8|203494.8|203586.9|203496.9|203586.9|203496.9|203584.6|203494.6|3
1735558200000|2024-12-30 11:30:00|203595.6|203505.6|203597.4|203507.4|203597.4|203507.4|203595.6|203505.6|2
1735558210000|2024-12-30 11:30:10|203596.8|203506.8|203595|203505|203596.8|203506.8|203593|203503|4
1735558220000|2024-12-30 11:30:20|203593.8|203503.8|203575.2|203485.2|203593.8|203503.8|203574.4|203484.4|11
1735558230000|2024-12-30 11:30:30|203580.4|203490.4|203584.9|203494.9|203585.8|203495.8|203578.4|203488.4|9
1735558240000|2024-12-30 11:30:40|203585.2|203495.2|203594.4|203504.4|203594.4|203504.4|203585|203495|8
1735558250000|2024-12-30 11:30:50|203594.3|203504.3|203589.4|203499.4|203595.6|203505.6|203588.6|203498.6|8
1735558260000|2024-12-30 11:31:00|203594.9|203504.9|203540.7|203450.7|203594.9|203504.9|203540.7|203450.7|12
1735558270000|2024-12-30 11:31:10|203535.8|203445.8|203541.4|203451.4|203544.7|203454.7|203535.8|203445.8|15
1735558280000|2024-12-30 11:31:20|203538.6|203448.6|203541.5|203451.5|203542.2|203452.2|203538.6|203448.6|8
1735558290000|2024-12-30 11:31:30|203538.5|203448.5|203539.7|203449.7|203539.7|203449.7|203535.9|203445.9|13
1735558300000|2024-12-30 11:31:40|203538.7|203448.7|203540.4|203450.4|203544.6|203454.6|203536.4|203446.4|8
1735558310000|2024-12-30 11:31:50|203540.5|203450.5|203540.1|203450.1|203540.5|203450.5|203540.1|203450.1|3
1735558330000|2024-12-30 11:32:10|203539.2|203449.2|203539.9|203449.9|203539.9|203449.9|203539.2|203449.2|3
1735558340000|2024-12-30 11:32:20|203539.7|203449.7|203546.9|203456.9|203546.9|203456.9|203539.7|203449.7|8
1735558350000|2024-12-30 11:32:30|203546.7|203456.7|203544.6|203454.6|203550.5|203460.5|203544.6|203454.6|7
1735558360000|2024-12-30 11:32:40|203544.8|203454.8|203547.1|203457.1|203548.8|203458.8|203544.8|203454.8|5
1735558370000|2024-12-30 11:32:50|203546.8|203456.8|203546.7|203456.7|203551.8|203461.8|203546.2|203456.2|9
1735558380000|2024-12-30 11:33:00|203546.9|203456.9|203540.7|203450.7|203553.4|203463.4|203540.7|203450.7|8
1735558390000|2024-12-30 11:33:10|203540.9|203450.9|203512.7|203422.7|203540.9|203450.9|203509|203419|12
1735558410000|2024-12-30 11:33:30|203512.5|203422.5|203544.9|203454.9|203545.7|203455.7|203509.4|203419.4|13
1735558420000|2024-12-30 11:33:40|203541.4|203451.4|203541.8|203451.8|203541.8|203451.8|203540.4|203450.4|10
1735558430000|2024-12-30 11:33:50|203541.7|203451.7|203540.6|203450.6|203541.7|203451.7|203540.3|203450.3|10
1735558440000|2024-12-30 11:34:00|203540.8|203450.8|203540.7|203450.7|203541.1|203451.1|203540.6|203450.6|9
1735558450000|2024-12-30 11:34:10|203540.9|203450.9|203539.5|203449.5|203541.9|203451.9|203532|203442|8
1735558460000|2024-12-30 11:34:20|203538.8|203448.8|203533.7|203443.7|203538.8|203448.8|203533.7|203443.7|4
1735558470000|2024-12-30 11:34:30|203534.7|203444.7|203540.7|203450.7|203540.7|203450.7|203534.7|203444.7|3
1735558500000|2024-12-30 11:35:00|203540.4|203450.4|203547.9|203457.9|203547.9|203457.9|203540.1|203450.1|9
1735558510000|2024-12-30 11:35:10|203548|203458|203547.9|203457.9|203548.1|203458.1|203546.3|203456.3|10
1735558520000|2024-12-30 11:35:20|203552.1|203462.1|203539.3|203449.3|203552.1|203462.1|203537.8|203447.8|7
1735558530000|2024-12-30 11:35:30|203539.4|203449.4|203537.3|203447.3|203539.4|203449.4|203537.3|203447.3|4
1735558540000|2024-12-30 11:35:40|203536.5|203446.5|203526.3|203436.3|203537.1|203447.1|203526.3|203436.3|8
1735558550000|2024-12-30 11:35:50|203526.5|203436.5|203525|203435|203526.5|203436.5|203522.5|203432.5|5
1735558560000|2024-12-30 11:36:00|203526.1|203436.1|203531.6|203441.6|203532.8|203442.8|203526.1|203436.1|5
1735558570000|2024-12-30 11:36:10|203530.8|203440.8|203524.4|203434.4|203531.2|203441.2|203524.4|203434.4|10
1735558580000|2024-12-30 11:36:20|203523.2|203433.2|203523.2|203433.2|203523.2|203433.2|203522.5|203432.5|7
1735558590000|2024-12-30 11:36:30|203523.6|203433.6|203523.8|203433.8|203524|203434|203523.4|203433.4|6
1735558600000|2024-12-30 11:36:40|203523.6|203433.6|203523.4|203433.4|203524.4|203434.4|203523.4|203433.4|4
1735558610000|2024-12-30 11:36:50|203527.2|203437.2|203531.5|203441.5|203532|203442|203527.2|203437.2|4
1735558620000|2024-12-30 11:37:00|203531.3|203441.3|203526.3|203436.3|203531.3|203441.3|203526.1|203436.1|7
1735558630000|2024-12-30 11:37:10|203526.7|203436.7|203523.4|203433.4|203526.7|203436.7|203521.7|203431.7|4
1735558640000|2024-12-30 11:37:20|203524.7|203434.7|203523.2|203433.2|203524.7|203434.7|203523.2|203433.2|2
1735558650000|2024-12-30 11:37:30|203521.3|203431.3|203521.3|203431.3|203521.3|203431.3|203521.3|203431.3|1
1735558670000|2024-12-30 11:37:50|203520.1|203430.1|203527.5|203437.5|203528.1|203438.1|203517.9|203427.9|17
1735558680000|2024-12-30 11:38:00|203527.9|203437.9|203532.5|203442.5|203532.5|203442.5|203521.5|203431.5|16
1735558690000|2024-12-30 11:38:10|203533.4|203443.4|203539.9|203449.9|203539.9|203449.9|203533.4|203443.4|3
1735558710000|2024-12-30 11:38:30|203541.8|203451.8|203528.7|203438.7|203541.8|203451.8|203517.8|203427.8|6
1735558720000|2024-12-30 11:38:40|203529.9|203439.9|203535.4|203445.4|203536.2|203446.2|203529.9|203439.9|5
1735558730000|2024-12-30 11:38:50|203534|203444|203526.4|203436.4|203534|203444|203526.4|203436.4|9
1735558740000|2024-12-30 11:39:00|203522.1|203432.1|203522.2|203432.2|203522.6|203432.6|203520.9|203430.9|8
1735558750000|2024-12-30 11:39:10|203523.2|203433.2|203523.6|203433.6|203523.7|203433.7|203523.2|203433.2|3
1735558760000|2024-12-30 11:39:20|203523.2|203433.2|203528.1|203438.1|203528.1|203438.1|203517.7|203427.7|7
1735558770000|2024-12-30 11:39:30|203529.1|203439.1|203533.4|203443.4|203533.7|203443.7|203529.1|203439.1|7
1735558780000|2024-12-30 11:39:40|203533|203443|203534.8|203444.8|203537.2|203447.2|203532.3|203442.3|6
1735558790000|2024-12-30 11:39:50|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1735558810000|2024-12-30 11:40:10|203532.4|203442.4|203528.4|203438.4|203532.4|203442.4|203528.4|203438.4|3
1735558820000|2024-12-30 11:40:20|203527.9|203437.9|203529.1|203439.1|203530.3|203440.3|203522.1|203432.1|9
1735558830000|2024-12-30 11:40:30|203529.3|203439.3|203529.1|203439.1|203529.3|203439.3|203529.1|203439.1|2
1735558840000|2024-12-30 11:40:40|203523.7|203433.7|203527.1|203437.1|203527.1|203437.1|203523.7|203433.7|3
1735558850000|2024-12-30 11:40:50|203526.7|203436.7|203585.3|203495.3|203586.3|203496.3|203526.6|203436.6|10
1735558860000|2024-12-30 11:41:00|203585.1|203495.1|203630|203540|203630|203540|203581.2|203491.2|16
1735558870000|2024-12-30 11:41:10|203629.8|203539.8|203620.6|203530.6|203629.8|203539.8|203614.2|203524.2|20
1735558880000|2024-12-30 11:41:20|203620.8|203530.8|203614.3|203524.3|203622.1|203532.1|203614.3|203524.3|14
1735558890000|2024-12-30 11:41:30|203613.8|203523.8|203607.6|203517.6|203613.8|203523.8|203605.4|203515.4|8
1735558900000|2024-12-30 11:41:40|203610.2|203520.2|203611.2|203521.2|203611.2|203521.2|203610.2|203520.2|2
1735558910000|2024-12-30 11:41:50|203610.2|203520.2|203595.6|203505.6|203610.2|203520.2|203595.6|203505.6|8
1735558920000|2024-12-30 11:42:00|203594.3|203504.3|203594.3|203504.3|203594.3|203504.3|203594.3|203504.3|1
1735558930000|2024-12-30 11:42:10|203594.5|203504.5|203596.3|203506.3|203597.3|203507.3|203594.5|203504.5|3
1735558940000|2024-12-30 11:42:20|203593.6|203503.6|203586.9|203496.9|203593.6|203503.6|203586.9|203496.9|6
1735558950000|2024-12-30 11:42:30|203591.3|203501.3|203645|203555|203645|203555|203591.3|203501.3|17
1735558960000|2024-12-30 11:42:40|203644.8|203554.8|203645.5|203555.5|203651.9|203561.9|203642.6|203552.6|12
1735558970000|2024-12-30 11:42:50|203645.7|203555.7|203649.2|203559.2|203650.8|203560.8|203645.7|203555.7|4
1735558980000|2024-12-30 11:43:00|203645.6|203555.6|203633.4|203543.4|203645.6|203555.6|203632.5|203542.5|7
1735558990000|2024-12-30 11:43:10|203632.6|203542.6|203626.1|203536.1|203632.6|203542.6|203625.8|203535.8|5
1735559000000|2024-12-30 11:43:20|203630|203540|203632.4|203542.4|203632.4|203542.4|203629.2|203539.2|8
1735559010000|2024-12-30 11:43:30|203632.2|203542.2|203631.8|203541.8|203632.2|203542.2|203631.8|203541.8|3
1735559020000|2024-12-30 11:43:40|203632|203542|203631.8|203541.8|203632|203542|203631.8|203541.8|2
1735559030000|2024-12-30 11:43:50|203632.5|203542.5|203631.5|203541.5|203632.5|203542.5|203631.2|203541.2|4
1735559040000|2024-12-30 11:44:00|203631.2|203541.2|203630.2|203540.2|203631.9|203541.9|203630.2|203540.2|6
1735559050000|2024-12-30 11:44:10|203630.5|203540.5|203634.1|203544.1|203634.9|203544.9|203630.5|203540.5|8
1735559070000|2024-12-30 11:44:30|203633.9|203543.9|203631.9|203541.9|203633.9|203543.9|203631.9|203541.9|4
1735559080000|2024-12-30 11:44:40|203629|203539|203628.8|203538.8|203629|203539|203625.6|203535.6|4
1735559100000|2024-12-30 11:45:00|203629.8|203539.8|203631.8|203541.8|203631.8|203541.8|203629.6|203539.6|3
1735559110000|2024-12-30 11:45:10|203630|203540|203630|203540|203630|203540|203629.4|203539.4|3
1735559120000|2024-12-30 11:45:20|203630.7|203540.7|203630.7|203540.7|203630.7|203540.7|203630.7|203540.7|1
1735559130000|2024-12-30 11:45:30|203633.2|203543.2|203664.7|203574.7|203664.7|203574.7|203628.8|203538.8|18
1735559140000|2024-12-30 11:45:40|203671.1|203581.1|203671.1|203581.1|203671.1|203581.1|203671.1|203581.1|1
1735559150000|2024-12-30 11:45:50|203670.2|203580.2|203663.7|203573.7|203670.2|203580.2|203657|203567|11
1735559160000|2024-12-30 11:46:00|203662.5|203572.5|203662.3|203572.3|203662.5|203572.5|203662.3|203572.3|2
1735559170000|2024-12-30 11:46:10|203661.5|203571.5|203660.1|203570.1|203661.5|203571.5|203659.5|203569.5|3
1735559180000|2024-12-30 11:46:20|203659.5|203569.5|203655.8|203565.8|203659.7|203569.7|203653.9|203563.9|13
1735559190000|2024-12-30 11:46:30|203655.4|203565.4|203656.5|203566.5|203656.7|203566.7|203655.4|203565.4|5
1735559200000|2024-12-30 11:46:40|203656.7|203566.7|203654.5|203564.5|203657.1|203567.1|203654.5|203564.5|6
1735559210000|2024-12-30 11:46:50|203654.1|203564.1|203656.7|203566.7|203656.7|203566.7|203651.7|203561.7|10
1735559230000|2024-12-30 11:47:10|203655|203565|203654.6|203564.6|203659.3|203569.3|203651.4|203561.4|11
1735559240000|2024-12-30 11:47:20|203654.4|203564.4|203658.4|203568.4|203659|203569|203654.4|203564.4|7
1735559250000|2024-12-30 11:47:30|203658.6|203568.6|203658.6|203568.6|203659.4|203569.4|203658.2|203568.2|6
1735559260000|2024-12-30 11:47:40|203659.4|203569.4|203655.2|203565.2|203659.4|203569.4|203655.2|203565.2|7
1735559270000|2024-12-30 11:47:50|203655|203565|203641.2|203551.2|203655|203565|203634.9|203544.9|8
1735559280000|2024-12-30 11:48:00|203641.6|203551.6|203641.4|203551.4|203641.6|203551.6|203641.4|203551.4|2
1735559290000|2024-12-30 11:48:10|203638.4|203548.4|203634.9|203544.9|203638.4|203548.4|203634.4|203544.4|4
1735559300000|2024-12-30 11:48:20|203634.7|203544.7|203626.9|203536.9|203634.7|203544.7|203626.9|203536.9|13
1735559310000|2024-12-30 11:48:30|203626.7|203536.7|203626.1|203536.1|203628.5|203538.5|203626.1|203536.1|7
1735559350000|2024-12-30 11:49:10|203625.5|203535.5|203662.1|203572.1|203662.1|203572.1|203625.5|203535.5|15
1735559360000|2024-12-30 11:49:20|203661.9|203571.9|203662.5|203572.5|203665.1|203575.1|203661.9|203571.9|8
1735559370000|2024-12-30 11:49:30|203662.3|203572.3|203663.1|203573.1|203663.1|203573.1|203661.3|203571.3|7
1735559380000|2024-12-30 11:49:40|203665.7|203575.7|203666.3|203576.3|203666.3|203576.3|203665.1|203575.1|6
1735559390000|2024-12-30 11:49:50|203665.7|203575.7|203661.9|203571.9|203665.7|203575.7|203661.9|203571.9|3
1735559400000|2024-12-30 11:50:00|203662.3|203572.3|203665|203575|203668.5|203578.5|203662.3|203572.3|11
1735559410000|2024-12-30 11:50:10|203667|203577|203667.6|203577.6|203667.6|203577.6|203667|203577|2
1735559420000|2024-12-30 11:50:20|203667.2|203577.2|203666.6|203576.6|203667.2|203577.2|203666.6|203576.6|3
1735559430000|2024-12-30 11:50:30|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|1
1735559440000|2024-12-30 11:50:40|203666.5|203576.5|203666|203576|203666.5|203576.5|203661.3|203571.3|12
1735559450000|2024-12-30 11:50:50|203666.2|203576.2|203667.4|203577.4|203667.4|203577.4|203666.2|203576.2|6
1735559460000|2024-12-30 11:51:00|203667.8|203577.8|203672|203582|203674.7|203584.7|203667.8|203577.8|7
1735559470000|2024-12-30 11:51:10|203671.6|203581.6|203673.4|203583.4|203673.4|203583.4|203671.2|203581.2|4
1735559480000|2024-12-30 11:51:20|203673|203583|203649.2|203559.2|203673|203583|203647.1|203557.1|11
1735559490000|2024-12-30 11:51:30|203647.8|203557.8|203627|203537|203647.8|203557.8|203623.7|203533.7|6
1735559510000|2024-12-30 11:51:50|203626.6|203536.6|203629.5|203539.5|203630.1|203540.1|203626.6|203536.6|6
1735559520000|2024-12-30 11:52:00|203629.1|203539.1|203613.8|203523.8|203629.1|203539.1|203601.9|203511.9|9
1735559530000|2024-12-30 11:52:10|203614.4|203524.4|203609.5|203519.5|203622.1|203532.1|203605.8|203515.8|11
1735559540000|2024-12-30 11:52:20|203611.9|203521.9|203615.1|203525.1|203622|203532|203605.2|203515.2|12
1735559550000|2024-12-30 11:52:30|203615.3|203525.3|203620.8|203530.8|203620.8|203530.8|203613.5|203523.5|10
1735559560000|2024-12-30 11:52:40|203620|203530|203618.7|203528.7|203620|203530|203618.7|203528.7|3
1735559570000|2024-12-30 11:52:50|203619.1|203529.1|203619.2|203529.2|203619.3|203529.3|203619.1|203529.1|4
1735559580000|2024-12-30 11:53:00|203617.7|203527.7|203617.7|203527.7|203618|203528|203617.7|203527.7|3
1735559590000|2024-12-30 11:53:10|203618.4|203528.4|203618.4|203528.4|203618.4|203528.4|203618.4|203528.4|1
1735559600000|2024-12-30 11:53:20|203619|203529|203619.8|203529.8|203619.8|203529.8|203618.7|203528.7|4
1735559610000|2024-12-30 11:53:30|203620|203530|203620|203530|203620|203530|203620|203530|1
1735559620000|2024-12-30 11:53:40|203619.8|203529.8|203618.5|203528.5|203619.8|203529.8|203618.5|203528.5|4
1735559630000|2024-12-30 11:53:50|203618.9|203528.9|203616.5|203526.5|203618.9|203528.9|203616.5|203526.5|2
1735559640000|2024-12-30 11:54:00|203617.1|203527.1|203620.6|203530.6|203620.7|203530.7|203616.8|203526.8|8
1735559650000|2024-12-30 11:54:10|203620.7|203530.7|203631.7|203541.7|203633.9|203543.9|203620.7|203530.7|5
1735559660000|2024-12-30 11:54:20|203631.3|203541.3|203631.3|203541.3|203631.3|203541.3|203631.3|203541.3|1
1735559680000|2024-12-30 11:54:40|203632.2|203542.2|203632.2|203542.2|203632.2|203542.2|203632.2|203542.2|1
1735559690000|2024-12-30 11:54:50|203626.3|203536.3|203596.3|203506.3|203626.3|203536.3|203582.5|203492.5|19
1735559700000|2024-12-30 11:55:00|203599.3|203509.3|203608.6|203518.6|203610.3|203520.3|203599.3|203509.3|26
1735559710000|2024-12-30 11:55:10|203609.6|203519.6|203606|203516|203609.6|203519.6|203602.9|203512.9|10
1735559720000|2024-12-30 11:55:20|203606.6|203516.6|203600|203510|203606.6|203516.6|203600|203510|7
1735559730000|2024-12-30 11:55:30|203600.2|203510.2|203600.5|203510.5|203603.5|203513.5|203600.2|203510.2|7
1735559740000|2024-12-30 11:55:40|203600.4|203510.4|203594.4|203504.4|203600.4|203510.4|203593.5|203503.5|4
1735559750000|2024-12-30 11:55:50|203594.3|203504.3|203595.3|203505.3|203595.3|203505.3|203594.1|203504.1|8
1735559760000|2024-12-30 11:56:00|203595.4|203505.4|203597.7|203507.7|203598.7|203508.7|203595.2|203505.2|13
1735559770000|2024-12-30 11:56:10|203598.2|203508.2|203597.5|203507.5|203598.2|203508.2|203595|203505|6
1735559780000|2024-12-30 11:56:20|203598.1|203508.1|203598.5|203508.5|203598.5|203508.5|203598.1|203508.1|4
1735559790000|2024-12-30 11:56:30|203598.7|203508.7|203591.5|203501.5|203598.7|203508.7|203591.5|203501.5|12
1735559800000|2024-12-30 11:56:40|203590.4|203500.4|203588.8|203498.8|203590.4|203500.4|203588|203498|6
1735559810000|2024-12-30 11:56:50|203588.3|203498.3|203588.8|203498.8|203588.8|203498.8|203588.3|203498.3|4
1735559820000|2024-12-30 11:57:00|203588.5|203498.5|203586.6|203496.6|203588.5|203498.5|203586.5|203496.5|9
1735559830000|2024-12-30 11:57:10|203586.5|203496.5|203594.7|203504.7|203594.7|203504.7|203583.3|203493.3|20
1735559840000|2024-12-30 11:57:20|203592.7|203502.7|203545.4|203455.4|203592.7|203502.7|203542|203452|24
1735559850000|2024-12-30 11:57:30|203546.5|203456.5|203548.1|203458.1|203548.8|203458.8|203546.2|203456.2|7
1735559860000|2024-12-30 11:57:40|203548.4|203458.4|203546.5|203456.5|203548.9|203458.9|203546.5|203456.5|6
1735559870000|2024-12-30 11:57:50|203545.4|203455.4|203547.4|203457.4|203553.6|203463.6|203545.4|203455.4|14
1735559880000|2024-12-30 11:58:00|203546.6|203456.6|203551.6|203461.6|203551.6|203461.6|203546.6|203456.6|7
1735559890000|2024-12-30 11:58:10|203550|203460|203547.8|203457.8|203550|203460|203547.8|203457.8|3
1735559900000|2024-12-30 11:58:20|203548.7|203458.7|203547.6|203457.6|203549.7|203459.7|203547.6|203457.6|6
1735559910000|2024-12-30 11:58:30|203548.3|203458.3|203548.6|203458.6|203549.9|203459.9|203547.6|203457.6|4
1735559920000|2024-12-30 11:58:40|203547.6|203457.6|203550.9|203460.9|203551.4|203461.4|203546.5|203456.5|4
1735559930000|2024-12-30 11:58:50|203549.4|203459.4|203549.4|203459.4|203549.4|203459.4|203549.4|203459.4|1
1735559940000|2024-12-30 11:59:00|203550.2|203460.2|203563.8|203473.8|203575.7|203485.7|203550.2|203460.2|17
1735559950000|2024-12-30 11:59:10|203565.4|203475.4|203564.9|203474.9|203565.4|203475.4|203564.9|203474.9|2
1735559960000|2024-12-30 11:59:20|203565.6|203475.6|203560.9|203470.9|203569.7|203479.7|203558.7|203468.7|10
1735559980000|2024-12-30 11:59:40|203559.2|203469.2|203558.8|203468.8|203560.2|203470.2|203552.2|203462.2|9
1735559990000|2024-12-30 11:59:50|203558.1|203468.1|203578.6|203488.6|203578.6|203488.6|203558.1|203468.1|6
1735560000000|2024-12-30 12:00:00|203578.1|203488.1|203583.6|203493.6|203583.6|203493.6|203577.8|203487.8|15
1735560010000|2024-12-30 12:00:10|203583.5|203493.5|203583.4|203493.4|203583.5|203493.5|203583.4|203493.4|2
1735560020000|2024-12-30 12:00:20|203583.2|203493.2|203595.8|203505.8|203595.8|203505.8|203555.7|203465.7|13
1735560030000|2024-12-30 12:00:30|203596.6|203506.6|203592.9|203502.9|203597.1|203507.1|203590.3|203500.3|12
1735560040000|2024-12-30 12:00:40|203592.7|203502.7|203583.5|203493.5|203595.3|203505.3|203583.5|203493.5|10
1735560050000|2024-12-30 12:00:50|203584.4|203494.4|203581.7|203491.7|203591.7|203501.7|203575.2|203485.2|15
1735560060000|2024-12-30 12:01:00|203582.9|203492.9|203578.5|203488.5|203583.1|203493.1|203567.5|203477.5|19
1735560070000|2024-12-30 12:01:10|203578.8|203488.8|203577.8|203487.8|203581.1|203491.1|203577|203487|8
1735560080000|2024-12-30 12:01:20|203578.5|203488.5|203578.5|203488.5|203578.5|203488.5|203578.5|203488.5|1
1735560090000|2024-12-30 12:01:30|203577.9|203487.9|203583.2|203493.2|203584.2|203494.2|203577.9|203487.9|8
1735560100000|2024-12-30 12:01:40|203581.1|203491.1|203575.3|203485.3|203581.1|203491.1|203571.9|203481.9|19
1735560110000|2024-12-30 12:01:50|203575.2|203485.2|203583.2|203493.2|203583.2|203493.2|203575.2|203485.2|7
1735560120000|2024-12-30 12:02:00|203582.9|203492.9|203569.9|203479.9|203582.9|203492.9|203564.9|203474.9|16
1735560130000|2024-12-30 12:02:10|203570|203480|203561.4|203471.4|203570.1|203480.1|203561.4|203471.4|18
1735560140000|2024-12-30 12:02:20|203555|203465|203556.8|203466.8|203556.8|203466.8|203555|203465|6
1735560150000|2024-12-30 12:02:30|203558.5|203468.5|203558.8|203468.8|203559.5|203469.5|203558.5|203468.5|3
1735560160000|2024-12-30 12:02:40|203554.6|203464.6|203566.1|203476.1|203566.1|203476.1|203554.2|203464.2|15
1735560170000|2024-12-30 12:02:50|203565.7|203475.7|203560.1|203470.1|203565.7|203475.7|203554.6|203464.6|11
1735560180000|2024-12-30 12:03:00|203560.7|203470.7|203549.7|203459.7|203560.7|203470.7|203548.9|203458.9|17
1735560190000|2024-12-30 12:03:10|203551.7|203461.7|203542.9|203452.9|203551.7|203461.7|203538.3|203448.3|12
1735560200000|2024-12-30 12:03:20|203541.5|203451.5|203542.9|203452.9|203551.3|203461.3|203541.3|203451.3|15
1735560210000|2024-12-30 12:03:30|203551.5|203461.5|203540.3|203450.3|203552.3|203462.3|203537.6|203447.6|31
1735560220000|2024-12-30 12:03:40|203539.7|203449.7|203543.5|203453.5|203545.9|203455.9|203537.9|203447.9|30
1735560230000|2024-12-30 12:03:50|203544.9|203454.9|203541.6|203451.6|203549.1|203459.1|203537.8|203447.8|29
1735560240000|2024-12-30 12:04:00|203543.1|203453.1|203547.3|203457.3|203547.3|203457.3|203540.2|203450.2|22
1735560250000|2024-12-30 12:04:10|203546.1|203456.1|203547.3|203457.3|203547.3|203457.3|203545.9|203455.9|8
1735560260000|2024-12-30 12:04:20|203546.5|203456.5|203545.1|203455.1|203546.5|203456.5|203545.1|203455.1|2
1735560270000|2024-12-30 12:04:30|203541.6|203451.6|203544.6|203454.6|203544.6|203454.6|203541.6|203451.6|2
1735560280000|2024-12-30 12:04:40|203544.5|203454.5|203541|203451|203545.3|203455.3|203539.9|203449.9|16
1735560290000|2024-12-30 12:04:50|203542.2|203452.2|203544.3|203454.3|203544.7|203454.7|203541.8|203451.8|7
1735560300000|2024-12-30 12:05:00|203545.3|203455.3|203550.5|203460.5|203552.5|203462.5|203543.7|203453.7|7
1735560310000|2024-12-30 12:05:10|203550.4|203460.4|203546.3|203456.3|203552.3|203462.3|203541.8|203451.8|12
1735560320000|2024-12-30 12:05:20|203547.8|203457.8|203547.6|203457.6|203550.6|203460.6|203540.7|203450.7|26
1735560330000|2024-12-30 12:05:30|203546.6|203456.6|203542.5|203452.5|203553.8|203470.5|203520.5|203447|22
1735560340000|2024-12-30 12:05:40|203543.3|203453.3|203532.1|203482.1|203550.2|203482.1|203523|203447.2|23
1735560350000|2024-12-30 12:05:50|203530.3|203480.3|203520.9|203470.9|203532.1|203482.1|203520.3|203470.3|9
1735560360000|2024-12-30 12:06:00|203516.9|203466.9|203522.5|203472.5|203524.2|203474.2|203516.9|203466.9|20
1735560370000|2024-12-30 12:06:10|203521.3|203471.3|203520.8|203470.8|203523.5|203473.5|203516.1|203466.1|24
1735560380000|2024-12-30 12:06:20|203520|203470|203515.9|203465.9|203524.4|203474.4|203514.1|203464.1|25
1735560390000|2024-12-30 12:06:30|203520.6|203470.6|203524.9|203474.9|203526.8|203476.8|203517.5|203467.5|23
1735560400000|2024-12-30 12:06:40|203525.7|203475.7|203528.6|203478.6|203530.1|203480.1|203524|203474|19
1735560410000|2024-12-30 12:06:50|203527|203477|203526.2|203476.2|203530.3|203480.3|203520.8|203470.8|23
1735560420000|2024-12-30 12:07:00|203522.1|203472.1|203523|203473|203547|203478|203519.6|203457|20
1735560430000|2024-12-30 12:07:10|203521|203471|203523.7|203473.7|203525.8|203475.8|203520.7|203470.7|21
1735560440000|2024-12-30 12:07:20|203524.9|203474.9|203524|203474|203524.9|203474.9|203516.7|203466.7|20
1735560450000|2024-12-30 12:07:30|203521.5|203471.5|203522.4|203472.4|203524.3|203474.3|203517.5|203467.5|18
1735560460000|2024-12-30 12:07:40|203520.6|203470.6|203524.8|203474.8|203526.2|203476.2|203519.7|203469.7|13
1735560470000|2024-12-30 12:07:50|203525.6|203475.6|203525.4|203475.4|203526.8|203476.8|203524.4|203474.4|10
1735560480000|2024-12-30 12:08:00|203524|203474|203522.8|203472.8|203530.4|203480.4|203520.2|203470.2|17
1735560490000|2024-12-30 12:08:10|203521.8|203471.8|203523.7|203473.7|203524|203474|203516.7|203466.7|14
1735560500000|2024-12-30 12:08:20|203522.5|203472.5|203522.7|203472.7|203523.2|203473.2|203521.3|203471.3|11
1735560510000|2024-12-30 12:08:30|203521.3|203471.3|203522.8|203472.8|203523.3|203473.3|203521.3|203471.3|10
1735560520000|2024-12-30 12:08:40|203524|203474|203522|203472|203525.5|203475.5|203516.5|203466.5|25
1735560530000|2024-12-30 12:08:50|203522.7|203472.7|203523.2|203473.2|203523.7|203473.7|203517.4|203467.4|13
1735560540000|2024-12-30 12:09:00|203524.1|203474.1|203549.2|203459.2|203549.7|203474.1|203516.5|203457.2|21
1735560550000|2024-12-30 12:09:10|203547.7|203457.7|203547.2|203457.2|203551|203461|203544.2|203454.2|22
1735560560000|2024-12-30 12:09:20|203542.5|203452.5|203550.1|203460.1|203550.1|203460.1|203542.5|203452.5|15
1735560570000|2024-12-30 12:09:30|203548.1|203458.1|203547.5|203457.5|203549.4|203459.4|203544|203454|13
1735560580000|2024-12-30 12:09:40|203544.6|203454.6|203549|203459|203549|203459|203544.6|203454.6|11
1735560590000|2024-12-30 12:09:50|203547.3|203457.3|203545.4|203455.4|203551.3|203461.3|203545.4|203455.4|11
1735560600000|2024-12-30 12:10:00|203547.8|203457.8|203546.4|203456.4|203551|203461|203540.1|203450.1|23
1735560610000|2024-12-30 12:10:10|203546.9|203456.9|203544.9|203454.9|203546.9|203456.9|203541.3|203451.3|24
1735560620000|2024-12-30 12:10:20|203543.2|203453.2|203545.8|203455.8|203547.3|203457.3|203543|203453|24
1735560630000|2024-12-30 12:10:30|203546.1|203456.1|203545|203455|203547.4|203457.4|203532.5|203442.5|21
1735560640000|2024-12-30 12:10:40|203542.5|203452.5|203536.4|203446.4|203545.7|203455.7|203536.4|203446.4|13
1735560650000|2024-12-30 12:10:50|203546.5|203456.5|203477.5|203387.5|203546.5|203456.5|203471.3|203381.3|30
1735560660000|2024-12-30 12:11:00|203477.9|203387.9|203477.9|203387.9|203478.2|203388.2|203477.4|203387.4|9
1735560670000|2024-12-30 12:11:10|203476.9|203386.9|203478.4|203388.4|203479.1|203389.1|203476.9|203386.9|13
1735560680000|2024-12-30 12:11:20|203470.9|203380.9|203458.4|203368.4|203476|203386|203423.1|203368.4|16
1735560690000|2024-12-30 12:11:30|203452.6|203362.6|203454.6|203364.6|203458.7|203368.7|203452.6|203362.6|4
1735560700000|2024-12-30 12:11:40|203455.6|203365.6|203456.4|203366.4|203458.5|203368.5|203447.7|203357.7|17
1735560710000|2024-12-30 12:11:50|203457.9|203367.9|203458.9|203368.9|203458.9|203368.9|203457.9|203367.9|2
1735560720000|2024-12-30 12:12:00|203455.6|203365.6|203458.2|203368.2|203458.2|203368.2|203449.6|203359.6|6
1735560730000|2024-12-30 12:12:10|203455.4|203365.4|203478.2|203388.2|203478.5|203388.5|203455.4|203365.4|22
1735560740000|2024-12-30 12:12:20|203478.6|203388.6|203479.3|203389.3|203480.8|203390.8|203477.4|203387.4|10
1735560750000|2024-12-30 12:12:30|203480.6|203390.6|203485.8|203395.8|203486.1|203396.1|203480.6|203390.6|12
1735560760000|2024-12-30 12:12:40|203483.5|203393.5|203506.5|203416.5|203506.5|203416.5|203478.5|203388.5|7
1735560770000|2024-12-30 12:12:50|203506|203416|203557.5|203467.5|203565.2|203475.2|203499|203409|15
1735560780000|2024-12-30 12:13:00|203555.9|203465.9|203533.4|203443.4|203557.8|203467.8|203531.3|203441.3|11
1735560790000|2024-12-30 12:13:10|203530|203440|203532.4|203442.4|203534.2|203444.2|203528.6|203438.6|21
1735560800000|2024-12-30 12:13:20|203532.5|203442.5|203532.8|203442.8|203534.5|203444.5|203531.3|203441.3|20
1735560810000|2024-12-30 12:13:30|203532.7|203442.7|203532.7|203442.7|203532.7|203442.7|203529.8|203439.8|13
1735560820000|2024-12-30 12:13:40|203532.6|203442.6|203534.9|203444.9|203535.2|203445.2|203530.6|203440.6|18
1735560830000|2024-12-30 12:13:50|203535|203445|203527.3|203437.3|203535|203445|203525.1|203435.1|16
1735560840000|2024-12-30 12:14:00|203520.9|203430.9|203524.5|203434.5|203538.3|203448.3|203520.2|203430.2|19
1735560850000|2024-12-30 12:14:10|203528.8|203438.8|203526.5|203436.5|203528.8|203438.8|203526.5|203436.5|3
1735560860000|2024-12-30 12:14:20|203523.9|203433.9|203475.6|203385.6|203526.1|203436.1|203466.8|203376.8|12
1735560870000|2024-12-30 12:14:30|203473.9|203383.9|203467|203377|203475.1|203385.1|203466|203376|14
1735560880000|2024-12-30 12:14:40|203468.9|203378.9|203443.8|203393.8|203473.6|203394.1|203439.8|203378.9|15
1735560890000|2024-12-30 12:14:50|203442.6|203392.6|203429.8|203339.8|203443.6|203393.6|203412.3|203322.3|18
1735560900000|2024-12-30 12:15:00|203429.3|203339.3|203480.4|203390.4|203482|203392|203423.4|203333.4|22
1735560910000|2024-12-30 12:15:10|203481.4|203391.4|203497|203407|203506.2|203416.2|203481.4|203391.4|17
1735560920000|2024-12-30 12:15:20|203494.6|203404.6|203481.1|203391.1|203494.6|203404.6|203479|203389|12
1735560930000|2024-12-30 12:15:30|203481.3|203391.3|203464|203374|203484.6|203394.6|203464|203374|20
1735560940000|2024-12-30 12:15:40|203464.6|203374.6|203471.7|203381.7|203474.5|203384.5|203463.4|203373.4|12
1735560950000|2024-12-30 12:15:50|203472.5|203382.5|203470.6|203380.6|203473.8|203383.8|203470.1|203380.1|5
1735560960000|2024-12-30 12:16:00|203471.3|203381.3|203460.1|203370.1|203475.7|203385.7|203460.1|203370.1|14
1735560970000|2024-12-30 12:16:10|203459.7|203369.7|203470.5|203380.5|203474.5|203384.5|203456.1|203366.1|22
1735560980000|2024-12-30 12:16:20|203472.9|203382.9|203389.2|203299.2|203474|203384|203388.8|203298.8|23
1735560990000|2024-12-30 12:16:30|203388.9|203298.9|203388.7|203298.7|203388.9|203298.9|203386.6|203296.6|14
1735561000000|2024-12-30 12:16:40|203387.7|203297.7|203383|203293|203387.7|203297.7|203383|203293|12
1735561010000|2024-12-30 12:16:50|203384.7|203294.7|203387.4|203297.4|203393.1|203303.1|203384.4|203294.4|15
1735561020000|2024-12-30 12:17:00|203388.2|203298.2|203388|203298|203390.3|203300.3|203377.5|203287.5|23
1735561030000|2024-12-30 12:17:10|203388.1|203298.1|203357.2|203267.2|203388.5|203298.5|203357.2|203267.2|10
1735561040000|2024-12-30 12:17:20|203358|203268|203359.6|203269.6|203359.8|203269.8|203358|203268|6
1735561050000|2024-12-30 12:17:30|203361.2|203271.2|203398.3|203308.3|203398.6|203308.6|203361.2|203271.2|15
1735561060000|2024-12-30 12:17:40|203396.9|203306.9|203397.2|203307.2|203397.2|203307.2|203396.7|203306.7|6
1735561070000|2024-12-30 12:17:50|203397.8|203307.8|203406|203316|203414.2|203324.2|203397.8|203307.8|18
1735561080000|2024-12-30 12:18:00|203405.9|203315.9|203398.1|203308.1|203405.9|203315.9|203397.1|203307.1|12
1735561090000|2024-12-30 12:18:10|203398.2|203308.2|203384.2|203294.2|203398.2|203308.2|203383.8|203293.8|21
1735561100000|2024-12-30 12:18:20|203382.8|203292.8|203382.8|203292.8|203388.2|203298.2|203378.2|203288.2|14
1735561110000|2024-12-30 12:18:30|203385.3|203295.3|203395|203305|203395.1|203305.1|203385.3|203295.3|5
1735561120000|2024-12-30 12:18:40|203395.1|203305.1|203393.1|203303.1|203395.1|203305.1|203388.5|203298.5|14
1735561130000|2024-12-30 12:18:50|203393.2|203303.2|203414.9|203324.9|203417.6|203327.6|203392.2|203302.2|23
1735561140000|2024-12-30 12:19:00|203412.5|203322.5|203475.2|203385.2|203482.5|203392.5|203412.4|203322.4|14
1735561150000|2024-12-30 12:19:10|203475.1|203385.1|203481|203391|203486.6|203396.6|203475.1|203385.1|18
1735561160000|2024-12-30 12:19:20|203481.4|203391.4|203492.5|203402.5|203494|203404|203481.4|203391.4|7
1735561170000|2024-12-30 12:19:30|203492.4|203402.4|203474.7|203384.7|203492.4|203402.4|203472.1|203382.1|11
1735561180000|2024-12-30 12:19:40|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|1
1735561190000|2024-12-30 12:19:50|203478.4|203388.4|203474.4|203384.4|203478.4|203388.4|203474.4|203384.4|6
1735561200000|2024-12-30 12:20:00|203474.6|203384.6|203475.5|203385.5|203475.6|203385.6|203474.2|203384.2|7
1735561210000|2024-12-30 12:20:10|203475.3|203385.3|203479|203389|203479|203389|203475.3|203385.3|5
1735561220000|2024-12-30 12:20:20|203480.4|203390.4|203513.9|203423.9|203517|203427|203480.4|203390.4|10
1735561230000|2024-12-30 12:20:30|203512|203422|203515.6|203425.6|203515.8|203425.8|203512|203422|7
1735561240000|2024-12-30 12:20:40|203515.8|203425.8|203515.2|203425.2|203518.4|203428.4|203514.8|203424.8|9
1735561250000|2024-12-30 12:20:50|203513.9|203423.9|203520.5|203430.5|203523.1|203433.1|203513.9|203423.9|9
1735561260000|2024-12-30 12:21:00|203520.9|203430.9|203516.9|203426.9|203520.9|203430.9|203514|203424|13
1735561270000|2024-12-30 12:21:10|203513.6|203423.6|203497.1|203407.1|203513.6|203423.6|203488.7|203398.7|14
1735561280000|2024-12-30 12:21:20|203498.5|203408.5|203502.8|203412.8|203505.7|203415.7|203498.5|203408.5|13
1735561290000|2024-12-30 12:21:30|203502.4|203412.4|203577.3|203487.3|203582.4|203492.4|203502.4|203412.4|16
1735561300000|2024-12-30 12:21:40|203577.2|203487.2|203553.5|203463.5|203588.7|203498.7|203553.1|203463.1|33
1735561310000|2024-12-30 12:21:50|203551.8|203461.8|203567.2|203477.2|203570|203480|203551.8|203461.8|19
1735561320000|2024-12-30 12:22:00|203562.8|203472.8|203555.1|203465.1|203562.8|203472.8|203543.7|203453.7|19
1735561330000|2024-12-30 12:22:10|203556.4|203466.4|203557|203467|203557|203467|203551.6|203461.6|9
1735561340000|2024-12-30 12:22:20|203558|203468|203556.4|203466.4|203558|203468|203556.4|203466.4|5
1735561350000|2024-12-30 12:22:30|203556.1|203466.1|203555.3|203465.3|203558.3|203468.3|203542.8|203452.8|16
1735561360000|2024-12-30 12:22:40|203557.9|203467.9|203553.4|203463.4|203559|203469|203553.4|203463.4|5
1735561370000|2024-12-30 12:22:50|203553.2|203463.2|203558.1|203468.1|203558.1|203468.1|203549|203459|18
1735561380000|2024-12-30 12:23:00|203556|203466|203567.8|203477.8|203587.9|203497.9|203556|203466|21
1735561390000|2024-12-30 12:23:10|203567.9|203477.9|203560.9|203470.9|203568.9|203478.9|203560.4|203470.4|20
1735561400000|2024-12-30 12:23:20|203560.5|203470.5|203563.9|203473.9|203565.5|203475.5|203560.5|203470.5|11
1735561410000|2024-12-30 12:23:30|203564.3|203474.3|203539.3|203449.3|203565.1|203475.1|203534|203444|13
1735561420000|2024-12-30 12:23:40|203539.1|203449.1|203539.1|203449.1|203539.1|203449.1|203538.8|203448.8|3
1735561430000|2024-12-30 12:23:50|203539|203449|203572|203482|203574|203484|203539|203449|11
1735561440000|2024-12-30 12:24:00|203572.5|203482.5|203572.3|203482.3|203575.9|203485.9|203572.2|203482.2|11
1735561450000|2024-12-30 12:24:10|203572.9|203482.9|203573.6|203483.6|203573.6|203483.6|203565.2|203475.2|13
1735561460000|2024-12-30 12:24:20|203574|203484|203572.8|203482.8|203577.4|203487.4|203572.8|203482.8|12
1735561470000|2024-12-30 12:24:30|203574.9|203484.9|203572.8|203482.8|203574.9|203484.9|203571.8|203481.8|4
1735561480000|2024-12-30 12:24:40|203572.4|203482.4|203568.8|203478.8|203573.6|203483.6|203564.6|203474.6|18
1735561490000|2024-12-30 12:24:50|203569|203479|203579.4|203489.4|203582.8|203492.8|203569|203479|16
1735561500000|2024-12-30 12:25:00|203576.4|203486.4|203588.9|203498.9|203590.2|203500.2|203576.4|203486.4|15
1735561510000|2024-12-30 12:25:10|203589.1|203499.1|203595.1|203505.1|203595.4|203505.4|203588.2|203498.2|8
1735561520000|2024-12-30 12:25:20|203595|203505|203598.4|203508.4|203598.4|203508.4|203584|203494|8
1735561530000|2024-12-30 12:25:30|203599|203509|203621.7|203531.7|203628.7|203538.7|203599|203509|12
1735561540000|2024-12-30 12:25:40|203624.4|203534.4|203629.3|203539.3|203632.7|203542.7|203624.4|203534.4|12
1735561550000|2024-12-30 12:25:50|203629.8|203539.8|203605.8|203515.8|203631.3|203541.3|203588.4|203498.4|24
1735561560000|2024-12-30 12:26:00|203601.1|203511.1|203590.1|203500.1|203601.3|203511.3|203580.6|203490.6|13
1735561570000|2024-12-30 12:26:10|203591.7|203501.7|203593.3|203503.3|203601.2|203511.2|203588.7|203498.7|13
1735561580000|2024-12-30 12:26:20|203592.8|203502.8|203596.9|203506.9|203599.3|203509.3|203592.8|203502.8|16
1735561590000|2024-12-30 12:26:30|203592.8|203502.8|203592.2|203502.2|203592.8|203502.8|203589.9|203499.9|3
1735561600000|2024-12-30 12:26:40|203590|203500|203561.8|203471.8|203590.2|203500.2|203561.7|203471.7|18
1735561610000|2024-12-30 12:26:50|203562|203472|203562.4|203472.4|203563.8|203473.8|203559.8|203469.8|11
1735561620000|2024-12-30 12:27:00|203560.1|203470.1|203556.1|203466.1|203560.1|203470.1|203542.2|203452.2|18
1735561630000|2024-12-30 12:27:10|203558.3|203468.3|203552.3|203462.3|203558.3|203468.3|203552.3|203462.3|7
1735561640000|2024-12-30 12:27:20|203549|203459|203551.6|203461.6|203551.6|203461.6|203549|203459|2
1735561650000|2024-12-30 12:27:30|203551.5|203461.5|203546.3|203456.3|203553.1|203463.1|203540.3|203450.3|12
1735561660000|2024-12-30 12:27:40|203545.4|203455.4|203528.8|203438.8|203545.4|203455.4|203524.1|203434.1|17
1735561670000|2024-12-30 12:27:50|203526.7|203436.7|203524.4|203434.4|203533.1|203443.1|203523.6|203433.6|24
1735561680000|2024-12-30 12:28:00|203529.2|203439.2|203523.1|203433.1|203535.3|203445.3|203520.3|203430.3|16
1735561690000|2024-12-30 12:28:10|203525.1|203435.1|203552.3|203462.3|203557.2|203467.2|203525.1|203435.1|13
1735561700000|2024-12-30 12:28:20|203548.9|203458.9|203577|203487|203581.2|203491.2|203548.7|203458.7|12
1735561710000|2024-12-30 12:28:30|203574.5|203484.5|203569.8|203479.8|203574.5|203484.5|203567|203477|9
1735561720000|2024-12-30 12:28:40|203570.8|203480.8|203572.4|203482.4|203573.4|203483.4|203570.8|203480.8|5
1735561730000|2024-12-30 12:28:50|203573.6|203483.6|203574.1|203484.1|203574.2|203484.2|203571.9|203481.9|11
1735561740000|2024-12-30 12:29:00|203571.6|203481.6|203583.7|203493.7|203588.1|203498.1|203571.6|203481.6|15
1735561750000|2024-12-30 12:29:10|203581.8|203491.8|203570.5|203480.5|203581.8|203491.8|203569.5|203479.5|3
1735561760000|2024-12-30 12:29:20|203570.6|203480.6|203572.4|203482.4|203580|203490|203570.2|203480.2|10
1735561770000|2024-12-30 12:29:30|203572.3|203482.3|203574.9|203484.9|203575.4|203485.4|203569|203479|19
1735561780000|2024-12-30 12:29:40|203574.7|203484.7|203572.3|203482.3|203574.9|203484.9|203570.4|203480.4|10
1735561790000|2024-12-30 12:29:50|203572.1|203482.1|203568.4|203478.4|203575.1|203485.1|203568.4|203478.4|9
1735561800000|2024-12-30 12:30:00|203570.3|203480.3|203557.3|203467.3|203572|203482|203555.1|203465.1|23
1735561810000|2024-12-30 12:30:10|203546.3|203456.3|203522.3|203432.3|203546.3|203456.3|203515.4|203425.4|24
1735561820000|2024-12-30 12:30:20|203521.5|203431.5|203523.9|203433.9|203524.3|203434.3|203521.1|203431.1|9
1735561830000|2024-12-30 12:30:30|203524.3|203434.3|203409.8|203319.8|203526.2|203436.2|203406.4|203316.4|19
1735561840000|2024-12-30 12:30:40|203418.7|203328.7|203418.2|203328.2|203419|203329|203414.7|203324.7|10
1735561850000|2024-12-30 12:30:50|203418|203328|203417.6|203327.6|203420.1|203330.1|203417.4|203327.4|12
1735561860000|2024-12-30 12:31:00|203416.4|203326.4|203425.6|203335.6|203428.7|203338.7|203416.4|203326.4|15
1735561870000|2024-12-30 12:31:10|203424.3|203334.3|203423.7|203333.7|203424.3|203334.3|203422.9|203332.9|3
1735561880000|2024-12-30 12:31:20|203423.9|203333.9|203422.7|203332.7|203425.5|203335.5|203420.5|203330.5|17
1735561890000|2024-12-30 12:31:30|203421.9|203331.9|203425.3|203335.3|203433.4|203343.4|203421.9|203331.9|19
1735561900000|2024-12-30 12:31:40|203425.8|203335.8|203422.3|203332.3|203433.2|203343.2|203414.6|203324.6|22
1735561910000|2024-12-30 12:31:50|203423.7|203333.7|203422.3|203332.3|203423.7|203333.7|203415.8|203325.8|7
1735561920000|2024-12-30 12:32:00|203416|203326|203420.1|203330.1|203426.5|203336.5|203416|203326|16
1735561930000|2024-12-30 12:32:10|203423.7|203333.7|203414.9|203324.9|203426.1|203336.1|203414.8|203324.8|17
1735561940000|2024-12-30 12:32:20|203415.6|203325.6|203431.7|203341.7|203435.3|203345.3|203415.6|203325.6|12
1735561950000|2024-12-30 12:32:30|203425.9|203335.9|203424.9|203334.9|203432.4|203342.4|203423.2|203333.2|13
1735561960000|2024-12-30 12:32:40|203425.5|203335.5|203431.7|203341.7|203432.8|203342.8|203419.9|203329.9|18
1735561970000|2024-12-30 12:32:50|203431.9|203341.9|203425|203335|203433.5|203343.5|203420.9|203330.9|20
1735561980000|2024-12-30 12:33:00|203423.2|203333.2|203475.2|203385.2|203475.2|203385.2|203420.5|203330.5|19
1735561990000|2024-12-30 12:33:10|203475.3|203385.3|203474.4|203384.4|203475.5|203385.5|203471.6|203381.6|16
1735562000000|2024-12-30 12:33:20|203474.1|203384.1|203461.9|203371.9|203474.2|203384.2|203461.9|203371.9|10
1735562010000|2024-12-30 12:33:30|203463.4|203373.4|203432.4|203342.4|203470.5|203380.5|203420.9|203330.9|16
1735562020000|2024-12-30 12:33:40|203430.2|203340.2|203432.9|203342.9|203435.6|203345.6|203430.2|203340.2|6
1735562030000|2024-12-30 12:33:50|203436.6|203346.6|203442.8|203352.8|203450.2|203360.2|203436.6|203346.6|16
1735562040000|2024-12-30 12:34:00|203443.8|203353.8|203460.4|203370.4|203478.8|203388.8|203437.4|203347.4|23
1735562050000|2024-12-30 12:34:10|203456.2|203366.2|203426.5|203336.5|203466.6|203376.6|203419.7|203329.7|14
1735562060000|2024-12-30 12:34:20|203434|203344|203450.6|203360.6|203451.2|203361.2|203434|203344|7
1735562070000|2024-12-30 12:34:30|203448.4|203358.4|203448.4|203358.4|203448.4|203358.4|203448.4|203358.4|1
1735562080000|2024-12-30 12:34:40|203450|203360|203446.7|203356.7|203457.7|203367.7|203444|203354|16
1735562090000|2024-12-30 12:34:50|203456.7|203366.7|203463|203373|203469.5|203379.5|203454.3|203364.3|17
1735562100000|2024-12-30 12:35:00|203469.4|203379.4|203459.7|203369.7|203469.4|203379.4|203450.4|203360.4|11
1735562110000|2024-12-30 12:35:10|203466.4|203376.4|203439.6|203349.6|203467.4|203377.4|203436.9|203346.9|12
1735562120000|2024-12-30 12:35:20|203465.8|203375.8|203472.5|203382.5|203474.4|203384.4|203445.7|203355.7|26
1735562130000|2024-12-30 12:35:30|203474.4|203384.4|203477.9|203387.9|203495.2|203405.2|203474.4|203384.4|13
1735562140000|2024-12-30 12:35:40|203477.8|203387.8|203460.1|203370.1|203478|203388|203458|203368|12
1735562150000|2024-12-30 12:35:50|203460.7|203370.7|203458.5|203368.5|203460.7|203370.7|203455.4|203365.4|5
1735562160000|2024-12-30 12:36:00|203457.9|203367.9|203456.5|203366.5|203457.9|203367.9|203452.7|203362.7|20
1735562170000|2024-12-30 12:36:10|203455.1|203365.1|203457.5|203367.5|203457.5|203367.5|203452.7|203362.7|7
1735562180000|2024-12-30 12:36:20|203454.2|203364.2|203439.4|203349.4|203454.2|203364.2|203439.1|203349.1|18
1735562190000|2024-12-30 12:36:30|203440.5|203350.5|203446.1|203356.1|203451.6|203361.6|203440.5|203350.5|19
1735562200000|2024-12-30 12:36:40|203442.4|203352.4|203447.7|203357.7|203448.8|203358.8|203442|203352|19
1735562210000|2024-12-30 12:36:50|203447.4|203357.4|203445|203355|203447.5|203357.5|203438.5|203348.5|17
1735562220000|2024-12-30 12:37:00|203441.6|203351.6|203443.4|203353.4|203443.6|203353.6|203438.6|203348.6|14
1735562230000|2024-12-30 12:37:10|203443.2|203353.2|203449.5|203359.5|203449.5|203359.5|203443.2|203353.2|14
1735562240000|2024-12-30 12:37:20|203448.7|203358.7|203504.8|203414.8|203517.9|203427.9|203447.8|203357.8|15
1735562250000|2024-12-30 12:37:30|203504.9|203414.9|203504.9|203414.9|203504.9|203414.9|203504.8|203414.8|5
1735562260000|2024-12-30 12:37:40|203504.8|203414.8|203505.4|203415.4|203506.8|203416.8|203503.3|203413.3|10
1735562270000|2024-12-30 12:37:50|203505.9|203415.9|203509.7|203419.7|203509.7|203419.7|203504.7|203414.7|12
1735562280000|2024-12-30 12:38:00|203508.1|203418.1|203493.7|203403.7|203508.1|203418.1|203492.8|203402.8|21
1735562290000|2024-12-30 12:38:10|203495.1|203405.1|203555.9|203465.9|203560.2|203470.2|203495.1|203405.1|20
1735562300000|2024-12-30 12:38:20|203557.9|203467.9|203565.1|203475.1|203566.4|203476.4|203551.6|203461.6|27
1735562310000|2024-12-30 12:38:30|203565.2|203475.2|203566.1|203476.1|203566.1|203476.1|203562.7|203472.7|11
1735562320000|2024-12-30 12:38:40|203566.2|203476.2|203562.6|203472.6|203566.2|203476.2|203562.6|203472.6|7
1735562330000|2024-12-30 12:38:50|203565.3|203475.3|203608.5|203518.5|203608.5|203518.5|203565.3|203475.3|8
1735562340000|2024-12-30 12:39:00|203608.7|203518.7|203592.8|203502.8|203608.7|203518.7|203589.4|203499.4|24
1735562350000|2024-12-30 12:39:10|203590.9|203500.9|203567.3|203477.3|203590.9|203500.9|203564.7|203474.7|18
1735562360000|2024-12-30 12:39:20|203567.5|203477.5|203564|203474|203567.5|203477.5|203557.4|203467.4|15
1735562370000|2024-12-30 12:39:30|203565.4|203475.4|203576.8|203486.8|203578.7|203488.7|203565.4|203475.4|14
1735562380000|2024-12-30 12:39:40|203576.9|203486.9|203566.6|203476.6|203576.9|203486.9|203562.6|203472.6|11
1735562390000|2024-12-30 12:39:50|203567.3|203477.3|203568.7|203478.7|203571|203481|203567.3|203477.3|3
1735562400000|2024-12-30 12:40:00|203562.9|203472.9|203567.1|203477.1|203568.3|203478.3|203562.1|203472.1|16
1735562410000|2024-12-30 12:40:10|203566.9|203476.9|203565.9|203475.9|203568|203478|203562.2|203472.2|9
1735562420000|2024-12-30 12:40:20|203567.1|203477.1|203567.6|203477.6|203568.6|203478.6|203562.3|203472.3|12
1735562430000|2024-12-30 12:40:30|203565.8|203475.8|203566.8|203476.8|203566.9|203476.9|203565.5|203475.5|4
1735562440000|2024-12-30 12:40:40|203566.3|203476.3|203559.5|203469.5|203566.3|203476.3|203556.4|203466.4|8
1735562450000|2024-12-30 12:40:50|203555.9|203465.9|203559.2|203469.2|203559.2|203469.2|203554.1|203464.1|12
1735562460000|2024-12-30 12:41:00|203554.7|203464.7|203557.6|203467.6|203560.1|203470.1|203551.8|203461.8|16
1735562470000|2024-12-30 12:41:10|203554.4|203464.4|203556.3|203466.3|203557.3|203467.3|203552.3|203462.3|18
1735562480000|2024-12-30 12:41:20|203556.5|203466.5|203532|203442|203556.5|203466.5|203502.5|203412.5|24
1735562490000|2024-12-30 12:41:30|203523.3|203433.3|203527.9|203437.9|203535.8|203445.8|203523.3|203433.3|20
1735562500000|2024-12-30 12:41:40|203526.7|203436.7|203532|203442|203536.5|203446.5|203512.9|203422.9|25
1735562510000|2024-12-30 12:41:50|203532.3|203442.3|203548.3|203458.3|203548.9|203458.9|203530.1|203440.1|18
1735562520000|2024-12-30 12:42:00|203547.5|203457.5|203530.9|203440.9|203547.5|203457.5|203529.8|203439.8|23
1735562530000|2024-12-30 12:42:10|203531|203441|203513.4|203423.4|203533.7|203443.7|203509.2|203419.2|24
1735562540000|2024-12-30 12:42:20|203512.1|203422.1|203496.4|203406.4|203512.1|203422.1|203489.4|203399.4|13
1735562550000|2024-12-30 12:42:30|203491.1|203401.1|203492.4|203402.4|203496.7|203406.7|203489.8|203399.8|15
1735562560000|2024-12-30 12:42:40|203487.9|203397.9|203494.2|203404.2|203495.6|203405.6|203487.9|203397.9|9
1735562570000|2024-12-30 12:42:50|203494.6|203404.6|203494|203404|203494.8|203404.8|203489.7|203399.7|5
1735562580000|2024-12-30 12:43:00|203488.7|203398.7|203557.5|203467.5|203557.5|203467.5|203488.7|203398.7|23
1735562590000|2024-12-30 12:43:10|203556|203466|203550.3|203460.3|203556|203466|203550.3|203460.3|8
1735562600000|2024-12-30 12:43:20|203550.7|203460.7|203549.1|203459.1|203552|203462|203547.8|203457.8|12
1735562610000|2024-12-30 12:43:30|203548|203458|203509.7|203419.7|203549.1|203459.1|203505.8|203415.8|18
1735562620000|2024-12-30 12:43:40|203511.2|203421.2|203512.6|203422.6|203531.3|203441.3|203510.4|203420.4|22
1735562630000|2024-12-30 12:43:50|203510|203420|203501.2|203411.2|203512.3|203422.3|203495|203405|22
1735562640000|2024-12-30 12:44:00|203495.5|203405.5|203507.8|203417.8|203507.8|203417.8|203494.6|203404.6|18
1735562650000|2024-12-30 12:44:10|203506.5|203416.5|203494|203404|203506.5|203416.5|203489.4|203399.4|24
1735562660000|2024-12-30 12:44:20|203490.5|203400.5|203529.3|203439.3|203536.2|203446.2|203482.4|203392.4|20
1735562670000|2024-12-30 12:44:30|203529.1|203439.1|203529.6|203439.6|203542.4|203452.4|203529|203439|21
1735562680000|2024-12-30 12:44:40|203529.7|203439.7|203512.8|203422.8|203529.7|203439.7|203511.2|203421.2|23
1735562690000|2024-12-30 12:44:50|203515.9|203425.9|203510.8|203420.8|203517|203427|203510|203420|16
1735562700000|2024-12-30 12:45:00|203510.2|203420.2|203534.9|203444.9|203549.4|203459.4|203510.2|203420.2|21
1735562710000|2024-12-30 12:45:10|203535.1|203445.1|203528.4|203438.4|203535.1|203445.1|203526.9|203436.9|20
1735562720000|2024-12-30 12:45:20|203526.8|203436.8|203521.6|203431.6|203526.8|203436.8|203517.5|203427.5|15
1735562730000|2024-12-30 12:45:30|203522.4|203432.4|203524.5|203434.5|203525.4|203435.4|203520.4|203430.4|9
1735562740000|2024-12-30 12:45:40|203523.4|203433.4|203520.2|203430.2|203524.8|203434.8|203516.5|203426.5|28
1735562750000|2024-12-30 12:45:50|203519|203429|203460.5|203410.5|203521.2|203431.2|203460.1|203410.1|16
1735562760000|2024-12-30 12:46:00|203466.2|203416.2|203461.9|203411.9|203466.3|203416.3|203460.2|203410.2|20
1735562770000|2024-12-30 12:46:10|203463.1|203413.1|203451.9|203401.9|203465.6|203415.6|203451.8|203401.8|10
1735562780000|2024-12-30 12:46:20|203432.5|203382.5|203447.9|203357.9|203469.7|203382.5|203429.9|203339.9|25
1735562790000|2024-12-30 12:46:30|203448.2|203358.2|203434.9|203344.9|203449.2|203359.2|203431.5|203341.5|18
1735562800000|2024-12-30 12:46:40|203433.5|203343.5|203427.5|203337.5|203434.5|203344.5|203420.7|203330.7|20
1735562810000|2024-12-30 12:46:50|203430.7|203340.7|203455.8|203365.8|203457.7|203367.7|203430.7|203340.7|18
1735562820000|2024-12-30 12:47:00|203456.3|203366.3|203443.8|203353.8|203458.2|203368.2|203441|203351|27
1735562830000|2024-12-30 12:47:10|203442.8|203352.8|203448.8|203358.8|203448.8|203358.8|203442.6|203352.6|6
1735562840000|2024-12-30 12:47:20|203446.3|203356.3|203451.3|203361.3|203451.3|203361.3|203446.3|203356.3|3
1735562850000|2024-12-30 12:47:30|203449.7|203359.7|203449.1|203359.1|203451.2|203361.2|203445.6|203355.6|15
1735562860000|2024-12-30 12:47:40|203451.2|203361.2|203450.7|203360.7|203453.2|203363.2|203447.3|203357.3|4
1735562870000|2024-12-30 12:47:50|203452.2|203362.2|203466.9|203376.9|203477.4|203387.4|203452.2|203362.2|10
1735562880000|2024-12-30 12:48:00|203469.2|203379.2|203500.2|203410.2|203504.2|203414.2|203469.2|203379.2|27
1735562890000|2024-12-30 12:48:10|203497.8|203407.8|203501.9|203411.9|203502.1|203412.1|203497.8|203407.8|11
1735562900000|2024-12-30 12:48:20|203502|203412|203499.2|203409.2|203505.1|203415.1|203493.3|203403.3|19
1735562910000|2024-12-30 12:48:30|203499.4|203409.4|203498.5|203408.5|203502.5|203412.5|203491.2|203401.2|27
1735562920000|2024-12-30 12:48:40|203497.1|203407.1|203494.1|203404.1|203497.1|203407.1|203491.5|203401.5|13
1735562930000|2024-12-30 12:48:50|203495.4|203405.4|203513.2|203423.2|203513.4|203423.4|203471.9|203381.9|21
1735562940000|2024-12-30 12:49:00|203511.7|203421.7|203546.3|203456.3|203559.9|203469.9|203511.7|203421.7|12
1735562950000|2024-12-30 12:49:10|203546.6|203456.6|203548.8|203458.8|203549|203459|203546.2|203456.2|10
1735562960000|2024-12-30 12:49:20|203560.4|203470.4|203540.3|203450.3|203560.4|203470.4|203539.4|203449.4|15
1735562970000|2024-12-30 12:49:30|203543.8|203453.8|203531|203441|203547|203457|203528.3|203438.3|17
1735562980000|2024-12-30 12:49:40|203531.2|203441.2|203533.1|203443.1|203542.2|203452.2|203531.2|203441.2|14
1735562990000|2024-12-30 12:49:50|203537.9|203447.9|203532.4|203442.4|203537.9|203447.9|203525.1|203435.1|17
1735563000000|2024-12-30 12:50:00|203525.9|203435.9|203516.3|203426.3|203526.9|203436.9|203511.8|203421.8|21
1735563010000|2024-12-30 12:50:10|203512.2|203422.2|203517.2|203427.2|203517.8|203427.8|203511.2|203421.2|17
1735563020000|2024-12-30 12:50:20|203517.6|203427.6|203560.4|203470.4|203560.6|203470.6|203507.8|203417.8|23
1735563030000|2024-12-30 12:50:30|203560.3|203470.3|203576.1|203486.1|203591.1|203501.1|203557.3|203467.3|18
1735563040000|2024-12-30 12:50:40|203576|203486|203579.5|203489.5|203581.1|203491.1|203574.7|203484.7|9
1735563050000|2024-12-30 12:50:50|203577.2|203487.2|203583.6|203493.6|203587.5|203497.5|203577.2|203487.2|8
1735563060000|2024-12-30 12:51:00|203576.4|203486.4|203557|203467|203576.4|203486.4|203545.1|203455.1|13
1735563070000|2024-12-30 12:51:10|203555.2|203465.2|203534.4|203444.4|203555.2|203465.2|203534.4|203444.4|10
1735563080000|2024-12-30 12:51:20|203534.5|203444.5|203520|203430|203539.6|203449.6|203515.8|203425.8|10
1735563090000|2024-12-30 12:51:30|203518.7|203428.7|203520.9|203430.9|203524.2|203434.2|203513.7|203423.7|13
1735563100000|2024-12-30 12:51:40|203521.7|203431.7|203530.7|203440.7|203533.1|203443.1|203520.9|203430.9|13
1735563110000|2024-12-30 12:51:50|203524.7|203434.7|203526.9|203436.9|203526.9|203436.9|203515.2|203425.2|12
1735563120000|2024-12-30 12:52:00|203526.1|203436.1|203540.7|203450.7|203545.2|203455.2|203514.6|203424.6|26
1735563130000|2024-12-30 12:52:10|203540.3|203450.3|203535.3|203445.3|203544.5|203454.5|203532.7|203442.7|25
1735563140000|2024-12-30 12:52:20|203537.1|203447.1|203532.9|203442.9|203537.1|203447.1|203528.2|203438.2|23
1735563150000|2024-12-30 12:52:30|203531.1|203441.1|203526.8|203436.8|203534.4|203444.4|203526.8|203436.8|7
1735563160000|2024-12-30 12:52:40|203526.1|203436.1|203532.3|203442.3|203532.3|203442.3|203526.1|203436.1|6
1735563170000|2024-12-30 12:52:50|203534.7|203444.7|203538.7|203448.7|203538.7|203448.7|203534.7|203444.7|7
1735563180000|2024-12-30 12:53:00|203544.2|203454.2|203530.9|203440.9|203544.2|203454.2|203530.9|203440.9|15
1735563190000|2024-12-30 12:53:10|203529.4|203439.4|203525.1|203435.1|203529.8|203439.8|203523.4|203433.4|16
1735563200000|2024-12-30 12:53:20|203525.2|203435.2|203523.2|203433.2|203532.5|203442.5|203522.4|203432.4|14
1735563210000|2024-12-30 12:53:30|203523|203433|203527.3|203437.3|203527.9|203437.9|203523|203433|15
1735563220000|2024-12-30 12:53:40|203527.6|203437.6|203531.7|203441.7|203534.5|203444.5|203527.6|203437.6|11
1735563230000|2024-12-30 12:53:50|203532.2|203442.2|203533.2|203443.2|203533.2|203443.2|203532.2|203442.2|6
1735563240000|2024-12-30 12:54:00|203530|203440|203557.4|203467.4|203560.8|203470.8|203516.9|203426.9|29
1735563250000|2024-12-30 12:54:10|203552.8|203462.8|203547.9|203457.9|203553.1|203463.1|203547.8|203457.8|9
1735563260000|2024-12-30 12:54:20|203547.6|203457.6|203550.3|203460.3|203550.3|203460.3|203545.4|203455.4|12
1735563270000|2024-12-30 12:54:30|203550.1|203460.1|203550.5|203460.5|203552.4|203462.4|203548.6|203458.6|16
1735563280000|2024-12-30 12:54:40|203554.2|203464.2|203559.1|203469.1|203561.1|203471.1|203554.2|203464.2|8
1735563290000|2024-12-30 12:54:50|203557.1|203467.1|203553.2|203463.2|203559.1|203469.1|203551.1|203461.1|9
1735563300000|2024-12-30 12:55:00|203555|203465|203553.6|203463.6|203559.7|203469.7|203547.6|203457.6|16
1735563310000|2024-12-30 12:55:10|203552.5|203462.5|203549.3|203459.3|203553|203463|203549.3|203459.3|13
1735563320000|2024-12-30 12:55:20|203547.6|203457.6|203542|203452|203547.6|203457.6|203539.5|203449.5|12
1735563330000|2024-12-30 12:55:30|203538.4|203448.4|203518.3|203428.3|203548.4|203458.4|203516.8|203426.8|17
1735563340000|2024-12-30 12:55:40|203518.5|203428.5|203517.9|203427.9|203518.5|203428.5|203515.9|203425.9|5
1735563350000|2024-12-30 12:55:50|203516.7|203426.7|203515.6|203425.6|203517.9|203427.9|203513.3|203423.3|11
1735563360000|2024-12-30 12:56:00|203516.9|203426.9|203512|203422|203516.9|203426.9|203511.4|203421.4|11
1735563370000|2024-12-30 12:56:10|203515.3|203425.3|203514.3|203424.3|203522.4|203432.4|203514.3|203424.3|6
1735563380000|2024-12-30 12:56:20|203515.9|203425.9|203508.9|203418.9|203518|203428|203506.8|203416.8|11
1735563390000|2024-12-30 12:56:30|203506.8|203416.8|203510.6|203420.6|203510.9|203420.9|203506.8|203416.8|10
1735563400000|2024-12-30 12:56:40|203508.1|203418.1|203514.8|203424.8|203516.6|203426.6|203508.1|203418.1|13
1735563410000|2024-12-30 12:56:50|203513.2|203423.2|203518.6|203428.6|203518.6|203428.6|203513|203423|10
1735563420000|2024-12-30 12:57:00|203518.2|203428.2|203560.7|203470.7|203561.8|203471.8|203514.8|203424.8|20
1735563430000|2024-12-30 12:57:10|203561.4|203471.4|203556.9|203466.9|203562|203472|203553|203463|21
1735563440000|2024-12-30 12:57:20|203550.3|203460.3|203552|203462|203552.9|203462.9|203550.3|203460.3|15
1735563450000|2024-12-30 12:57:30|203548.9|203458.9|203536|203446|203548.9|203458.9|203536|203446|11
1735563460000|2024-12-30 12:57:40|203533.9|203443.9|203535.1|203445.1|203540.9|203450.9|203533.9|203443.9|14
1735563470000|2024-12-30 12:57:50|203534.7|203444.7|203533.3|203443.3|203535.9|203445.9|203530.7|203440.7|10
1735563480000|2024-12-30 12:58:00|203532.6|203442.6|203532.5|203442.5|203533.4|203443.4|203531|203441|7
1735563490000|2024-12-30 12:58:10|203532.1|203442.1|203531.8|203441.8|203532.1|203442.1|203526.8|203436.8|7
1735563500000|2024-12-30 12:58:20|203534.6|203444.6|203552.2|203462.2|203562.2|203472.2|203534.6|203444.6|12
1735563510000|2024-12-30 12:58:30|203552.9|203462.9|203558.8|203468.8|203559|203469|203552.1|203462.1|10
1735563520000|2024-12-30 12:58:40|203558.4|203468.4|203553.6|203463.6|203558.6|203468.6|203552.7|203462.7|12
1735563530000|2024-12-30 12:58:50|203552.5|203462.5|203552.7|203462.7|203552.7|203462.7|203550.6|203460.6|7
1735563540000|2024-12-30 12:59:00|203550.3|203460.3|203551.5|203461.5|203553.5|203463.5|203549|203459|12
1735563550000|2024-12-30 12:59:10|203549.2|203459.2|203549.2|203459.2|203550.8|203460.8|203545.1|203455.1|11
1735563560000|2024-12-30 12:59:20|203546.2|203456.2|203549.2|203459.2|203549.2|203459.2|203546.2|203456.2|2
1735563570000|2024-12-30 12:59:30|203549.4|203459.4|203539.6|203449.6|203549.4|203459.4|203538.4|203448.4|5
1735563580000|2024-12-30 12:59:40|203540|203450|203540.4|203450.4|203540.4|203450.4|203540|203450|2
1735563600000|2024-12-30 13:00:00|203540.6|203450.6|203556.1|203466.1|203556.1|203466.1|203537.8|203447.8|19
1735563610000|2024-12-30 13:00:10|203592.6|203502.6|203558.1|203468.1|203592.6|203502.6|203558.1|203468.1|23
1735563620000|2024-12-30 13:00:20|203558.3|203468.3|203548.7|203458.7|203558.9|203468.9|203548.7|203458.7|16
1735563630000|2024-12-30 13:00:30|203548.9|203458.9|203546.3|203456.3|203550.1|203460.1|203544.9|203454.9|16
1735563640000|2024-12-30 13:00:40|203547.9|203457.9|203550|203460|203550.3|203460.3|203547.9|203457.9|9
1735563650000|2024-12-30 13:00:50|203550.2|203460.2|203538.7|203448.7|203550.2|203460.2|203529.8|203439.8|18
1735563660000|2024-12-30 13:01:00|203537.9|203447.9|203551.5|203461.5|203556.4|203466.4|203525|203435|22
1735563670000|2024-12-30 13:01:10|203552.7|203462.7|203571.3|203481.3|203573.2|203483.2|203552.7|203462.7|16
1735563680000|2024-12-30 13:01:20|203571.1|203481.1|203587.5|203497.5|203588.7|203498.7|203570.9|203480.9|14
1735563690000|2024-12-30 13:01:30|203587.3|203497.3|203584.6|203494.6|203587.5|203497.5|203580.5|203490.5|10
1735563700000|2024-12-30 13:01:40|203584.3|203494.3|203585.1|203495.1|203586.1|203496.1|203578.5|203488.5|11
1735563710000|2024-12-30 13:01:50|203583.4|203493.4|203561.8|203471.8|203584.8|203494.8|203557.6|203467.6|19
1735563720000|2024-12-30 13:02:00|203561|203471|203558|203468|203561|203471|203551|203461|23
1735563730000|2024-12-30 13:02:10|203556.7|203466.7|203555.8|203465.8|203556.7|203466.7|203553.8|203463.8|19
1735563740000|2024-12-30 13:02:20|203554.7|203464.7|203557.3|203467.3|203558.1|203468.1|203554.7|203464.7|5
1735563750000|2024-12-30 13:02:30|203558.7|203468.7|203572.6|203482.6|203582.2|203492.2|203553.6|203463.6|23
1735563760000|2024-12-30 13:02:40|203577.5|203487.5|203596.2|203506.2|203596.2|203506.2|203577.5|203487.5|10
1735563770000|2024-12-30 13:02:50|203597.8|203507.8|203616.4|203526.4|203616.4|203526.4|203597.8|203507.8|9
1735563780000|2024-12-30 13:03:00|203614.8|203524.8|203594.4|203504.4|203618.6|203528.6|203594.4|203504.4|19
1735563790000|2024-12-30 13:03:10|203593.2|203503.2|203580|203490|203594.9|203504.9|203580|203490|23
1735563800000|2024-12-30 13:03:20|203579.9|203489.9|203581.9|203491.9|203585.4|203495.4|203579.9|203489.9|11
1735563810000|2024-12-30 13:03:30|203583.9|203493.9|203598.6|203508.6|203602|203512|203583.9|203493.9|10
1735563820000|2024-12-30 13:03:40|203599.6|203509.6|203600.6|203510.6|203600.6|203510.6|203599.4|203509.4|6
1735563830000|2024-12-30 13:03:50|203599.8|203509.8|203596.6|203506.6|203599.8|203509.8|203596.6|203506.6|2
1735563840000|2024-12-30 13:04:00|203595.7|203505.7|203600.2|203510.2|203600.2|203510.2|203595.7|203505.7|5
1735563850000|2024-12-30 13:04:10|203599.5|203509.5|203595.7|203505.7|203599.5|203509.5|203595.1|203505.1|16
1735563860000|2024-12-30 13:04:20|203595.9|203505.9|203626.5|203536.5|203626.5|203536.5|203595.9|203505.9|10
1735563870000|2024-12-30 13:04:30|203626.9|203536.9|203623.5|203533.5|203626.9|203536.9|203623.5|203533.5|5
1735563880000|2024-12-30 13:04:40|203624.9|203534.9|203661.4|203571.4|203661.4|203571.4|203624.3|203534.3|18
1735563890000|2024-12-30 13:04:50|203662|203572|203656.1|203566.1|203662|203572|203656.1|203566.1|15
1735563900000|2024-12-30 13:05:00|203659.4|203569.4|203656.7|203566.7|203661.2|203571.2|203655|203565|13
1735563910000|2024-12-30 13:05:10|203656.8|203566.8|203665.7|203575.7|203668.8|203578.8|203656.8|203566.8|19
1735563920000|2024-12-30 13:05:20|203663.2|203573.2|203662.4|203572.4|203665.2|203575.2|203661|203571|21
1735563930000|2024-12-30 13:05:30|203662.3|203572.3|203647.4|203557.4|203662.3|203572.3|203640.7|203550.7|16
1735563940000|2024-12-30 13:05:40|203640.9|203550.9|203643.3|203553.3|203643.9|203553.9|203638.9|203548.9|12
1735563950000|2024-12-30 13:05:50|203642.7|203552.7|203644.4|203554.4|203645.4|203555.4|203640.9|203550.9|22
1735563960000|2024-12-30 13:06:00|203644.1|203554.1|203637.8|203547.8|203644.1|203554.1|203637.8|203547.8|21
1735563970000|2024-12-30 13:06:10|203636.9|203546.9|203641.2|203551.2|203642.3|203552.3|203636|203546|20
1735563980000|2024-12-30 13:06:20|203639.6|203549.6|203641.5|203551.5|203642.1|203552.1|203639.6|203549.6|20
1735563990000|2024-12-30 13:06:30|203641.7|203551.7|203677.9|203587.9|203678.3|203588.3|203641.7|203551.7|27
1735564000000|2024-12-30 13:06:40|203710|203620|203707.4|203617.4|203711|203621|203699.2|203609.2|14
1735564010000|2024-12-30 13:06:50|203706|203616|203689.7|203599.7|203706|203616|203685.6|203595.6|23
1735564020000|2024-12-30 13:07:00|203689.5|203599.5|203685.5|203595.5|203692.4|203602.4|203685.5|203595.5|17
1735564030000|2024-12-30 13:07:10|203685.9|203595.9|203691.2|203601.2|203691.2|203601.2|203685.2|203595.2|14
1735564040000|2024-12-30 13:07:20|203690.8|203600.8|203693.5|203603.5|203694.4|203604.4|203690.8|203600.8|14
1735564050000|2024-12-30 13:07:30|203693.6|203603.6|203693.7|203603.7|203693.7|203603.7|203693.6|203603.6|2
1735564060000|2024-12-30 13:07:40|203693.8|203603.8|203687.2|203597.2|203693.8|203603.8|203684.3|203594.3|27
1735564070000|2024-12-30 13:07:50|203687.3|203597.3|203687.3|203597.3|203687.5|203597.5|203686.8|203596.8|27
1735564080000|2024-12-30 13:08:00|203688.8|203598.8|203701.4|203611.4|203701.4|203611.4|203688.8|203598.8|18
1735564090000|2024-12-30 13:08:10|203696.4|203606.4|203712.4|203622.4|203715.3|203625.3|203696.4|203606.4|11
1735564100000|2024-12-30 13:08:20|203712.1|203622.1|203716.9|203626.9|203717.1|203627.1|203712.1|203622.1|8
1735564110000|2024-12-30 13:08:30|203717.4|203627.4|203721.9|203631.9|203723.8|203633.8|203717.1|203627.1|11
1735564120000|2024-12-30 13:08:40|203722.1|203632.1|203721.9|203631.9|203722.1|203632.1|203721.9|203631.9|3
1735564130000|2024-12-30 13:08:50|203721.7|203631.7|203773|203683|203775.8|203685.8|203721.7|203631.7|16
1735564140000|2024-12-30 13:09:00|203774.9|203684.9|203776.8|203686.8|203781.8|203691.8|203770.7|203680.7|11
1735564150000|2024-12-30 13:09:10|203773.4|203683.4|203772.7|203682.7|203778.3|203688.3|203772.7|203682.7|15
1735564160000|2024-12-30 13:09:20|203773.9|203683.9|203779|203689|203779.8|203689.8|203773.9|203683.9|7
1735564170000|2024-12-30 13:09:30|203779.9|203689.9|203780.2|203690.2|203780.2|203690.2|203779|203689|4
1735564180000|2024-12-30 13:09:40|203782.6|203692.6|203819.9|203729.9|203820.2|203730.2|203782.6|203692.6|8
1735564190000|2024-12-30 13:09:50|203818.4|203728.4|203814.3|203724.3|203820.5|203730.5|203811.6|203721.6|6
1735564200000|2024-12-30 13:10:00|203814.1|203724.1|203818.9|203728.9|203819|203729|203814.1|203724.1|7
1735564210000|2024-12-30 13:10:10|203817.8|203727.8|203754|203664|203817.8|203727.8|203751.8|203661.8|13
1735564220000|2024-12-30 13:10:20|203753.6|203663.6|203751.3|203661.3|203753.6|203663.6|203745.9|203655.9|16
1735564230000|2024-12-30 13:10:30|203746.6|203656.6|203748.2|203658.2|203751.4|203661.4|203744.4|203654.4|11
1735564240000|2024-12-30 13:10:40|203750.2|203660.2|203757.8|203667.8|203758.3|203668.3|203750.2|203660.2|12
1735564250000|2024-12-30 13:10:50|203757.7|203667.7|203747.2|203657.2|203757.7|203667.7|203743.3|203653.3|8
1735564260000|2024-12-30 13:11:00|203747.7|203657.7|203747.3|203657.3|203748.3|203658.3|203747.2|203657.2|5
1735564270000|2024-12-30 13:11:10|203747|203657|203746.3|203656.3|203747.4|203657.4|203741|203651|12
1735564280000|2024-12-30 13:11:20|203745.5|203655.5|203747.4|203657.4|203747.4|203657.4|203744.9|203654.9|4
1735564290000|2024-12-30 13:11:30|203747.6|203657.6|203757|203667|203760.8|203670.8|203747.6|203657.6|14
1735564300000|2024-12-30 13:11:40|203755.8|203665.8|203756.8|203666.8|203757.6|203667.6|203751.5|203661.5|23
1735564310000|2024-12-30 13:11:50|203757.3|203667.3|203761.2|203671.2|203763.8|203673.8|203757.3|203667.3|24
1735564320000|2024-12-30 13:12:00|203761|203671|203768|203678|203768|203678|203760.3|203670.3|19
1735564330000|2024-12-30 13:12:10|203767.8|203677.8|203761|203671|203767.8|203677.8|203760.3|203670.3|16
1735564340000|2024-12-30 13:12:20|203761.1|203671.1|203760|203670|203761.4|203671.4|203759.7|203669.7|19
1735564350000|2024-12-30 13:12:30|203760.4|203670.4|203774.3|203684.3|203776.3|203686.3|203760.3|203670.3|15
1735564360000|2024-12-30 13:12:40|203774.5|203684.5|203751.8|203661.8|203774.5|203684.5|203748.1|203658.1|10
1735564370000|2024-12-30 13:12:50|203752.6|203662.6|203752.4|203662.4|203752.6|203662.6|203751.2|203661.2|8
1735564380000|2024-12-30 13:13:00|203752|203662|203755|203665|203755|203665|203749|203659|9
1735564390000|2024-12-30 13:13:10|203753.3|203663.3|203749.7|203659.7|203753.3|203663.3|203746.4|203656.4|15
1735564400000|2024-12-30 13:13:20|203750|203660|203753.3|203663.3|203760.8|203670.8|203749.8|203659.8|17
1735564410000|2024-12-30 13:13:30|203753.1|203663.1|203752.8|203662.8|203755.4|203665.4|203749.5|203659.5|14
1735564420000|2024-12-30 13:13:40|203752.5|203662.5|203752.9|203662.9|203753|203663|203752.4|203662.4|5
1735564430000|2024-12-30 13:13:50|203752.5|203662.5|203752.7|203662.7|203752.7|203662.7|203752.5|203662.5|2
1735564440000|2024-12-30 13:14:00|203752.5|203662.5|203754.1|203664.1|203758.1|203668.1|203752.1|203662.1|15
1735564450000|2024-12-30 13:14:10|203754.2|203664.2|203752.6|203662.6|203754.2|203664.2|203750.7|203660.7|12
1735564460000|2024-12-30 13:14:20|203751.4|203661.4|203755.7|203665.7|203758.9|203668.9|203751.4|203661.4|15
1735564470000|2024-12-30 13:14:30|203755.6|203665.6|203753.7|203663.7|203756.8|203666.8|203752.5|203662.5|12
1735564480000|2024-12-30 13:14:40|203751.9|203661.9|203745.6|203655.6|203755.1|203665.1|203742.2|203652.2|17
1735564490000|2024-12-30 13:14:50|203747|203657|203680|203590|203747|203657|203676|203586|15
1735564500000|2024-12-30 13:15:00|203681.2|203591.2|203682.8|203592.8|203685.3|203595.3|203675.9|203585.9|19
1735564510000|2024-12-30 13:15:10|203682.5|203592.5|203679.8|203589.8|203682.5|203592.5|203679|203589|8
1735564520000|2024-12-30 13:15:20|203681.4|203591.4|203682|203592|203688.6|203598.6|203681.4|203591.4|8
1735564530000|2024-12-30 13:15:30|203684.4|203594.4|203682.4|203592.4|203689.2|203599.2|203682.4|203592.4|7
1735564540000|2024-12-30 13:15:40|203680.7|203590.7|203680.8|203590.8|203681.2|203591.2|203680.7|203590.7|3
1735564550000|2024-12-30 13:15:50|203682.3|203592.3|203680.3|203590.3|203682.3|203592.3|203679.8|203589.8|4
1735564560000|2024-12-30 13:16:00|203680.2|203590.2|203648.3|203558.3|203680.2|203590.2|203643.9|203553.9|22
1735564570000|2024-12-30 13:16:10|203648.7|203558.7|203641.5|203551.5|203648.7|203558.7|203641.3|203551.3|19
1735564580000|2024-12-30 13:16:20|203639.2|203549.2|203614.7|203524.7|203640.9|203550.9|203612.1|203522.1|23
1735564590000|2024-12-30 13:16:30|203611.6|203521.6|203556.2|203466.2|203613|203523|203551.9|203461.9|20
1735564600000|2024-12-30 13:16:40|203556.1|203466.1|203572.9|203482.9|203577.9|203487.9|203556.1|203466.1|16
1735564610000|2024-12-30 13:16:50|203574.4|203484.4|203575.9|203485.9|203580|203490|203574.4|203484.4|5
1735564620000|2024-12-30 13:17:00|203574.3|203484.3|203575.1|203485.1|203576.1|203486.1|203574.3|203484.3|10
1735564630000|2024-12-30 13:17:10|203575.8|203485.8|203575.1|203485.1|203575.8|203485.8|203575.1|203485.1|3
1735564640000|2024-12-30 13:17:20|203574.7|203484.7|203573|203483|203574.9|203484.9|203573|203483|4
1735564650000|2024-12-30 13:17:30|203571|203481|203551.5|203461.5|203571|203481|203531.5|203441.5|16
1735564660000|2024-12-30 13:17:40|203553.1|203463.1|203600.2|203510.2|203614.9|203524.9|203553|203463|21
1735564670000|2024-12-30 13:17:50|203600.4|203510.4|203599.8|203509.8|203600.4|203510.4|203599.8|203509.8|8
1735564680000|2024-12-30 13:18:00|203598|203508|203599|203509|203599|203509|203590.5|203500.5|14
1735564690000|2024-12-30 13:18:10|203598.5|203508.5|203590|203500|203598.6|203508.6|203586.9|203496.9|22
1735564700000|2024-12-30 13:18:20|203589.9|203499.9|203600.1|203510.1|203600.5|203510.5|203589.2|203499.2|25
1735564710000|2024-12-30 13:18:30|203600.6|203510.6|203602.8|203512.8|203608.7|203518.7|203600.3|203510.3|14
1735564720000|2024-12-30 13:18:40|203601.3|203511.3|203601.9|203511.9|203608.5|203518.5|203600.2|203510.2|14
1735564730000|2024-12-30 13:18:50|203602.1|203512.1|203601.6|203511.6|203602.1|203512.1|203601.6|203511.6|5
1735564740000|2024-12-30 13:19:00|203601.5|203511.5|203600.7|203510.7|203601.5|203511.5|203600.5|203510.5|9
1735564750000|2024-12-30 13:19:10|203600.6|203510.6|203599.3|203509.3|203609|203519|203590.4|203500.4|20
1735564760000|2024-12-30 13:19:20|203600.8|203510.8|203600.6|203510.6|203600.8|203510.8|203600.6|203510.6|2
1735564770000|2024-12-30 13:19:30|203599.9|203509.9|203606.8|203516.8|203607|203517|203599.9|203509.9|9
1735564780000|2024-12-30 13:19:40|203605.9|203515.9|203602|203512|203605.9|203515.9|203599.6|203509.6|11
1735564790000|2024-12-30 13:19:50|203601.8|203511.8|203600.5|203510.5|203601.8|203511.8|203589.4|203499.4|10
1735564800000|2024-12-30 13:20:00|203585.1|203495.1|203591.9|203501.9|203591.9|203501.9|203550.2|203460.2|29
1735564810000|2024-12-30 13:20:10|203591.4|203501.4|203588.4|203498.4|203592|203502|203584.2|203494.2|21
1735564820000|2024-12-30 13:20:20|203588.5|203498.5|203636|203546|203644.4|203554.4|203588.5|203498.5|20
1735564830000|2024-12-30 13:20:30|203636.5|203546.5|203574.4|203484.4|203636.5|203546.5|203574.1|203484.1|24
1735564840000|2024-12-30 13:20:40|203572.2|203482.2|203561.9|203471.9|203575.7|203485.7|203557.4|203467.4|19
1735564850000|2024-12-30 13:20:50|203564.4|203474.4|203561.9|203471.9|203568.7|203478.7|203559.7|203469.7|12
1735564860000|2024-12-30 13:21:00|203563|203473|203552.8|203462.8|203564.9|203474.9|203552.3|203462.3|16
1735564870000|2024-12-30 13:21:10|203554.5|203464.5|203560.9|203470.9|203563.6|203473.6|203550.7|203460.7|15
1735564880000|2024-12-30 13:21:20|203561.7|203471.7|203554|203464|203567.2|203477.2|203552.8|203462.8|17
1735564890000|2024-12-30 13:21:30|203560.1|203470.1|203567.2|203477.2|203567.2|203477.2|203551.6|203461.6|15
1735564900000|2024-12-30 13:21:40|203568.4|203478.4|203558.5|203468.5|203568.4|203478.4|203557.2|203467.2|16
1735564910000|2024-12-30 13:21:50|203559.6|203469.6|203553.1|203463.1|203560|203470|203549.2|203459.2|13
1735564920000|2024-12-30 13:22:00|203554.3|203464.3|203531.9|203441.9|203556.1|203466.1|203529.1|203439.1|22
1735564930000|2024-12-30 13:22:10|203529.9|203439.9|203522.6|203432.6|203529.9|203439.9|203522.6|203432.6|17
1735564940000|2024-12-30 13:22:20|203522.1|203432.1|203521.3|203431.3|203522.1|203432.1|203516.9|203426.9|7
1735564950000|2024-12-30 13:22:30|203521.1|203431.1|203519.6|203429.6|203525|203435|203518.3|203428.3|9
1735564960000|2024-12-30 13:22:40|203520.7|203430.7|203515.6|203425.6|203520.7|203430.7|203513.8|203423.8|9
1735564970000|2024-12-30 13:22:50|203515.7|203425.7|203508.1|203418.1|203520|203430|203506.4|203416.4|13
1735564980000|2024-12-30 13:23:00|203506.5|203416.5|203509.2|203419.2|203509.2|203419.2|203506.5|203416.5|5
1735564990000|2024-12-30 13:23:10|203507.9|203417.9|203485.6|203395.6|203507.9|203417.9|203485|203395|11
1735565000000|2024-12-30 13:23:20|203485.5|203395.5|203487.6|203397.6|203487.6|203397.6|203485.5|203395.5|6
1735565010000|2024-12-30 13:23:30|203487.5|203397.5|203485.9|203395.9|203487.9|203397.9|203485.9|203395.9|9
1735565020000|2024-12-30 13:23:40|203484.1|203394.1|203484.3|203394.3|203486|203396|203483.8|203393.8|8
1735565030000|2024-12-30 13:23:50|203487.3|203397.3|203439.9|203389.9|203487.3|203397.3|203434.6|203384.6|9
1735565040000|2024-12-30 13:24:00|203439.1|203389.1|203467.7|203377.7|203469.5|203390.9|203439.1|203374.5|11
1735565050000|2024-12-30 13:24:10|203463.7|203373.7|203465.9|203375.9|203466.5|203376.5|203461.5|203371.5|14
1735565060000|2024-12-30 13:24:20|203465.5|203375.5|203461.3|203371.3|203465.9|203375.9|203460.3|203370.3|9
1735565070000|2024-12-30 13:24:30|203462.4|203372.4|203483.9|203393.9|203492.5|203402.5|203462.4|203372.4|18
1735565080000|2024-12-30 13:24:40|203483.5|203393.5|203487.1|203397.1|203487.1|203397.1|203469.3|203379.3|17
1735565090000|2024-12-30 13:24:50|203486.5|203396.5|203474.4|203384.4|203486.5|203396.5|203470.8|203380.8|15
1735565100000|2024-12-30 13:25:00|203469.1|203379.1|203473.6|203383.6|203473.6|203383.6|203469.1|203379.1|8
1735565110000|2024-12-30 13:25:10|203475.1|203385.1|203492|203402|203492.5|203402.5|203472.9|203382.9|13
1735565120000|2024-12-30 13:25:20|203492.8|203402.8|203482.8|203392.8|203492.8|203402.8|203482.3|203392.3|9
1735565130000|2024-12-30 13:25:30|203481.8|203391.8|203474|203384|203484.9|203394.9|203474|203384|10
1735565140000|2024-12-30 13:25:40|203474.8|203384.8|203486.9|203396.9|203486.9|203396.9|203474.2|203384.2|11
1735565150000|2024-12-30 13:25:50|203493|203403|203492|203402|203514.4|203424.4|203489.7|203399.7|14
1735565160000|2024-12-30 13:26:00|203490.9|203400.9|203496|203406|203498.1|203408.1|203490.1|203400.1|13
1735565170000|2024-12-30 13:26:10|203494.7|203404.7|203494.5|203404.5|203497.6|203407.6|203494.5|203404.5|15
1735565180000|2024-12-30 13:26:20|203494.9|203404.9|203495.9|203405.9|203495.9|203405.9|203494.4|203404.4|5
1735565190000|2024-12-30 13:26:30|203497.3|203407.3|203494.3|203404.3|203497.3|203407.3|203489.3|203399.3|9
1735565200000|2024-12-30 13:26:40|203493.6|203403.6|203493.9|203403.9|203494.9|203404.9|203493|203403|8
1735565210000|2024-12-30 13:26:50|203494.3|203404.3|203491.9|203401.9|203494.3|203404.3|203489.4|203399.4|4
1735565220000|2024-12-30 13:27:00|203491|203401|203470.3|203380.3|203491|203401|203470.3|203380.3|20
1735565230000|2024-12-30 13:27:10|203472.8|203382.8|203462.4|203372.4|203472.8|203382.8|203459.7|203369.7|16
1735565240000|2024-12-30 13:27:20|203464.4|203374.4|203462.5|203372.5|203464.4|203374.4|203462.3|203372.3|8
1735565260000|2024-12-30 13:27:40|203462.3|203372.3|203440.4|203390.4|203463.5|203390.4|203433.9|203368.9|12
1735565270000|2024-12-30 13:27:50|203439.3|203389.3|203437.3|203387.3|203439.3|203389.3|203436.1|203386.1|13
1735565280000|2024-12-30 13:28:00|203437|203387|203449|203359|203449|203387|203416.8|203346.1|16
1735565290000|2024-12-30 13:28:10|203448|203358|203445.5|203355.5|203449|203359|203442.2|203352.2|16
1735565300000|2024-12-30 13:28:20|203447.2|203357.2|203429.3|203339.3|203448.9|203358.9|203423.7|203333.7|21
1735565310000|2024-12-30 13:28:30|203430.8|203340.8|203427.6|203337.6|203430.8|203340.8|203425.1|203335.1|9
1735565320000|2024-12-30 13:28:40|203427.9|203337.9|203428.6|203338.6|203428.6|203338.6|203427.3|203337.3|11
1735565330000|2024-12-30 13:28:50|203424.6|203334.6|203445.1|203355.1|203445.1|203355.1|203423.3|203333.3|19
1735565340000|2024-12-30 13:29:00|203444.6|203354.6|203441.9|203351.9|203446.8|203356.8|203441.9|203351.9|18
1735565350000|2024-12-30 13:29:10|203441.1|203351.1|203450.2|203360.2|203450.2|203360.2|203440.8|203350.8|21
1735565360000|2024-12-30 13:29:20|203448.7|203358.7|203447.5|203357.5|203449.8|203359.8|203447.5|203357.5|7
1735565370000|2024-12-30 13:29:30|203448.8|203358.8|203449|203359|203449.5|203359.5|203448.8|203358.8|3
1735565380000|2024-12-30 13:29:40|203448.5|203358.5|203449.2|203359.2|203450.8|203360.8|203443|203353|13
1735565390000|2024-12-30 13:29:50|203449.8|203359.8|203491.6|203401.6|203496.9|203406.9|203449.5|203359.5|19
1735565400000|2024-12-30 13:30:00|203492.9|203402.9|203491.2|203401.2|203493.1|203403.1|203491.2|203401.2|16
1735565410000|2024-12-30 13:30:10|203492.7|203402.7|203489.5|203399.5|203493.1|203403.1|203488.6|203398.6|12
1735565420000|2024-12-30 13:30:20|203490.7|203400.7|203494.2|203404.2|203518.3|203428.3|203490.7|203400.7|21
1735565430000|2024-12-30 13:30:30|203492.3|203402.3|203487.3|203397.3|203492.3|203402.3|203484.2|203394.2|12
1735565440000|2024-12-30 13:30:40|203486.3|203396.3|203437|203347|203486.3|203396.3|203437|203347|18
1735565450000|2024-12-30 13:30:50|203438.8|203348.8|203444.6|203354.6|203446.5|203356.5|203431.4|203341.4|21
1735565460000|2024-12-30 13:31:00|203445.7|203355.7|203443.2|203353.2|203445.7|203355.7|203442|203352|12
1735565470000|2024-12-30 13:31:10|203442|203352|203431.9|203341.9|203442.9|203352.9|203428.9|203338.9|12
1735565480000|2024-12-30 13:31:20|203432.9|203342.9|203433.5|203343.5|203435.5|203345.5|203428.9|203338.9|11
1735565490000|2024-12-30 13:31:30|203433.6|203343.6|203436.4|203346.4|203437.7|203347.7|203433.1|203343.1|11
1735565500000|2024-12-30 13:31:40|203434.6|203344.6|203437|203347|203437|203347|203434|203344|10
1735565510000|2024-12-30 13:31:50|203434.7|203344.7|203437.4|203347.4|203437.4|203347.4|203432.3|203342.3|16
1735565520000|2024-12-30 13:32:00|203435|203345|203355.9|203265.9|203435|203354.3|203352.9|203262.9|28
1735565530000|2024-12-30 13:32:10|203354.3|203264.3|203355.9|203265.9|203363.5|203273.5|203352.4|203262.4|30
1735565540000|2024-12-30 13:32:20|203356.2|203266.2|203367.2|203277.2|203367.2|203277.2|203356.2|203266.2|18
1735565550000|2024-12-30 13:32:30|203368.8|203278.8|203373.8|203283.8|203373.8|203283.8|203366.7|203276.7|11
1735565560000|2024-12-30 13:32:40|203372.4|203282.4|203367.8|203277.8|203403.8|203313.8|203360.5|203270.5|20
1735565570000|2024-12-30 13:32:50|203368.6|203278.6|203372.7|203282.7|203374.4|203284.4|203367.3|203277.3|23
1735565580000|2024-12-30 13:33:00|203371.3|203281.3|203356.3|203266.3|203371.3|203281.3|203353.6|203263.6|29
1735565590000|2024-12-30 13:33:10|203354.8|203264.8|203330.7|203280.7|203365.2|203282.2|203330.7|203263.2|29
1735565600000|2024-12-30 13:33:20|203332.1|203282.1|203360.3|203270.3|203369.1|203282.7|203332.1|203264.2|12
1735565610000|2024-12-30 13:33:30|203359.9|203269.9|203358.2|203268.2|203361.1|203271.1|203357.9|203267.9|17
1735565620000|2024-12-30 13:33:40|203358.4|203268.4|203356.7|203266.7|203362.2|203272.2|203356.7|203266.7|20
1735565630000|2024-12-30 13:33:50|203358.3|203268.3|203362.4|203272.4|203363.8|203273.8|203357|203267|11
1735565640000|2024-12-30 13:34:00|203361.8|203271.8|203359.5|203269.5|203362|203272|203358.5|203268.5|17
1735565650000|2024-12-30 13:34:10|203357.6|203267.6|203354.8|203264.8|203358|203268|203354.3|203264.3|14
1735565660000|2024-12-30 13:34:20|203355.9|203265.9|203357.2|203267.2|203359.1|203269.1|203355.3|203265.3|7
1735565670000|2024-12-30 13:34:30|203356.3|203266.3|203300|203210|203358.7|203268.7|203300|203210|12
1735565680000|2024-12-30 13:34:40|203301|203211|203298.9|203208.9|203306.9|203216.9|203298|203208|11
1735565690000|2024-12-30 13:34:50|203300.4|203210.4|203299.2|203209.2|203303.6|203213.6|203296.7|203206.7|10
1735565700000|2024-12-30 13:35:00|203298.8|203208.8|203235.4|203145.4|203298.8|203208.8|203229.1|203139.1|24
1735565710000|2024-12-30 13:35:10|203238.2|203148.2|203245.2|203155.2|203261.5|203171.5|203228.6|203138.6|23
1735565720000|2024-12-30 13:35:20|203248.3|203158.3|203246|203156|203249.2|203159.2|203243|203153|16
1735565730000|2024-12-30 13:35:30|203250.1|203160.1|203275.3|203185.3|203275.6|203185.6|203250.1|203160.1|12
1735565740000|2024-12-30 13:35:40|203275.5|203185.5|203280.4|203190.4|203280.4|203190.4|203275.3|203185.3|8
1735565750000|2024-12-30 13:35:50|203283.6|203193.6|203311.4|203221.4|203317.4|203227.4|203283.6|203193.6|13
1735565760000|2024-12-30 13:36:00|203311.1|203221.1|203315.4|203225.4|203315.5|203225.5|203293.6|203203.6|28
1735565770000|2024-12-30 13:36:10|203315.3|203225.3|203305.3|203215.3|203315.8|203225.8|203291.7|203201.7|16
1735565780000|2024-12-30 13:36:20|203304.1|203214.1|203317.5|203227.5|203317.5|203227.5|203295.2|203205.2|22
1735565790000|2024-12-30 13:36:30|203318.9|203228.9|203402.4|203312.4|203406.9|203316.9|203318.9|203228.9|32
1735565800000|2024-12-30 13:36:40|203402.6|203312.6|203371.2|203281.2|203403.5|203313.5|203360.3|203270.3|21
1735565810000|2024-12-30 13:36:50|203367.5|203277.5|203370.8|203280.8|203371.2|203281.2|203367.3|203277.3|10
1735565820000|2024-12-30 13:37:00|203367.3|203277.3|203371.4|203281.4|203371.4|203281.4|203366.2|203276.2|9
1735565830000|2024-12-30 13:37:10|203372.2|203282.2|203370.3|203280.3|203372.2|203282.2|203367.4|203277.4|14
1735565840000|2024-12-30 13:37:20|203367.1|203277.1|203405.9|203315.9|203406.3|203316.3|203362.4|203272.4|21
1735565850000|2024-12-30 13:37:30|203406.9|203316.9|203406.8|203316.8|203417.6|203327.6|203405|203315|17
1735565860000|2024-12-30 13:37:40|203405|203315|203409.3|203319.3|203409.9|203319.9|203404.8|203314.8|23
1735565870000|2024-12-30 13:37:50|203417.7|203327.7|203446.7|203356.7|203446.7|203356.7|203405.2|203315.2|24
1735565880000|2024-12-30 13:38:00|203449|203359|203445.9|203355.9|203457.8|203367.8|203444.4|203354.4|30
1735565890000|2024-12-30 13:38:10|203443.4|203353.4|203461.1|203371.1|203470.6|203380.6|203443.1|203353.1|25
1735565900000|2024-12-30 13:38:20|203459.9|203369.9|203476.6|203386.6|203480|203390|203449|203359|23
1735565910000|2024-12-30 13:38:30|203478.1|203388.1|203475.5|203385.5|203478.6|203388.6|203472.8|203382.8|17
1735565920000|2024-12-30 13:38:40|203479.9|203389.9|203487.9|203397.9|203519.4|203429.4|203479.9|203389.9|17
1735565930000|2024-12-30 13:38:50|203489.2|203399.2|203488|203398|203492.5|203402.5|203488|203398|22
1735565940000|2024-12-30 13:39:00|203488.6|203398.6|203512.4|203422.4|203512.6|203422.6|203485.3|203395.3|26
1735565950000|2024-12-30 13:39:10|203511.6|203421.6|203504.6|203414.6|203517.7|203427.7|203498.1|203408.1|24
1735565960000|2024-12-30 13:39:20|203505.7|203415.7|203514.5|203424.5|203517.7|203427.7|203505.7|203415.7|18
1735565970000|2024-12-30 13:39:30|203515.8|203425.8|203499|203409|203515.8|203425.8|203499|203409|13
1735565980000|2024-12-30 13:39:40|203499.6|203409.6|203510.6|203420.6|203516.7|203426.7|203499.1|203409.1|22
1735565990000|2024-12-30 13:39:50|203511|203421|203519|203429|203519|203429|203510|203420|10
1735566000000|2024-12-30 13:40:00|203520.3|203430.3|203503.7|203413.7|203520.3|203430.3|203502.7|203412.7|17
1735566010000|2024-12-30 13:40:10|203505.6|203415.6|203513.7|203423.7|203521.1|203431.1|203504|203414|21
1735566020000|2024-12-30 13:40:20|203514.9|203424.9|203612.8|203522.8|203615.9|203525.9|203514.9|203424.9|24
1735566030000|2024-12-30 13:40:30|203610.1|203520.1|203574.2|203484.2|203610.1|203520.1|203572.4|203482.4|17
1735566040000|2024-12-30 13:40:40|203574|203484|203570.5|203480.5|203574|203484|203557.7|203467.7|25
1735566050000|2024-12-30 13:40:50|203570.8|203480.8|203545.8|203455.8|203572.8|203482.8|203543.9|203453.9|18
1735566060000|2024-12-30 13:41:00|203546.1|203456.1|203543.8|203453.8|203549.2|203459.2|203543.8|203453.8|14
1735566070000|2024-12-30 13:41:10|203547.9|203457.9|203579.6|203489.6|203582.9|203492.9|203547.9|203457.9|16
1735566080000|2024-12-30 13:41:20|203579.4|203489.4|203564.6|203474.6|203579.4|203489.4|203556.6|203466.6|23
1735566090000|2024-12-30 13:41:30|203562.8|203472.8|203564.3|203474.3|203568.6|203478.6|203560.7|203470.7|18
1735566100000|2024-12-30 13:41:40|203564.1|203474.1|203572.4|203482.4|203572.4|203482.4|203564.1|203474.1|9
1735566110000|2024-12-30 13:41:50|203574.1|203484.1|203572.4|203482.4|203574.1|203484.1|203567.2|203477.2|20
1735566120000|2024-12-30 13:42:00|203572.2|203482.2|203566.5|203476.5|203574.7|203484.7|203540.4|203450.4|18
1735566130000|2024-12-30 13:42:10|203566.3|203476.3|203566.4|203476.4|203566.5|203476.5|203564.5|203474.5|20
1735566140000|2024-12-30 13:42:20|203567.8|203477.8|203573.3|203483.3|203573.3|203483.3|203566.3|203476.3|10
1735566150000|2024-12-30 13:42:30|203573.5|203483.5|203582.8|203492.8|203585.1|203495.1|203571.4|203481.4|13
1735566160000|2024-12-30 13:42:40|203579.8|203489.8|203582|203492|203585.7|203495.7|203579.1|203489.1|24
1735566170000|2024-12-30 13:42:50|203578.4|203488.4|203586.3|203496.3|203586.3|203496.3|203578.4|203488.4|14
1735566180000|2024-12-30 13:43:00|203586.8|203496.8|203611.3|203521.3|203624.2|203534.2|203586.8|203496.8|19
1735566190000|2024-12-30 13:43:10|203611|203521|203609.4|203519.4|203611.8|203521.8|203607.7|203517.7|14
1735566200000|2024-12-30 13:43:20|203609.8|203519.8|203628.4|203538.4|203631.5|203541.5|203607.3|203517.3|23
1735566210000|2024-12-30 13:43:30|203628.6|203538.6|203654.1|203564.1|203671|203581|203628.6|203538.6|19
1735566220000|2024-12-30 13:43:40|203654.8|203564.8|203660.4|203570.4|203665|203575|203654.7|203564.7|23
1735566230000|2024-12-30 13:43:50|203658.5|203568.5|203661.8|203571.8|203663.5|203573.5|203649.4|203559.4|23
1735566240000|2024-12-30 13:44:00|203662.6|203572.6|203659.3|203569.3|203663|203573|203654.5|203564.5|25
1735566250000|2024-12-30 13:44:10|203659.1|203569.1|203654|203564|203660.4|203570.4|203631.1|203541.1|19
1735566260000|2024-12-30 13:44:20|203655|203565|203652.3|203562.3|203656.9|203566.9|203649.5|203559.5|20
1735566270000|2024-12-30 13:44:30|203651|203561|203646.4|203556.4|203651|203561|203640.4|203550.4|21
1735566280000|2024-12-30 13:44:40|203647.9|203557.9|203649.9|203559.9|203649.9|203559.9|203646.4|203556.4|11
1735566290000|2024-12-30 13:44:50|203650.1|203560.1|203653.2|203563.2|203653.2|203563.2|203649.5|203559.5|8
1735566300000|2024-12-30 13:45:00|203654.5|203564.5|203654.2|203564.2|203655|203565|203649.4|203559.4|15
1735566310000|2024-12-30 13:45:10|203654|203564|203647.6|203557.6|203654|203564|203643.7|203553.7|15
1735566320000|2024-12-30 13:45:20|203649.1|203559.1|203658.3|203568.3|203658.3|203568.3|203649.1|203559.1|7
1735566330000|2024-12-30 13:45:30|203660.2|203570.2|203669|203579|203677.3|203587.3|203660.2|203570.2|17
1735566340000|2024-12-30 13:45:40|203671.7|203581.7|203694|203604|203724.5|203634.5|203671.7|203581.7|20
1735566350000|2024-12-30 13:45:50|203702.2|203612.2|203667.8|203577.8|203702.2|203612.2|203655.5|203565.5|28
1735566360000|2024-12-30 13:46:00|203668.5|203578.5|203696.3|203606.3|203696.4|203606.4|203663.3|203573.3|24
1735566370000|2024-12-30 13:46:10|203700.1|203610.1|203691.6|203601.6|203703.1|203613.1|203691.1|203601.1|26
1735566380000|2024-12-30 13:46:20|203691|203601|203692.1|203602.1|203696.5|203606.5|203691|203601|25
1735566390000|2024-12-30 13:46:30|203691.7|203601.7|203693|203603|203694.5|203604.5|203690.6|203600.6|17
1735566400000|2024-12-30 13:46:40|203692.9|203602.9|203695.7|203605.7|203695.7|203605.7|203692.4|203602.4|15
1735566410000|2024-12-30 13:46:50|203697.3|203607.3|203699.5|203609.5|203699.5|203609.5|203696.2|203606.2|7
1735566420000|2024-12-30 13:47:00|203700.6|203610.6|203725.2|203635.2|203726.6|203636.6|203700.6|203610.6|17
1735566440000|2024-12-30 13:47:20|203725.7|203635.7|203780.2|203690.2|203780.2|203690.2|203725.3|203635.3|14
1735566450000|2024-12-30 13:47:30|203779.8|203689.8|203815.6|203725.6|203817.1|203727.1|203776.1|203686.1|20
1735566460000|2024-12-30 13:47:40|203819|203729|203819|203729|203819|203729|203815.5|203725.5|10
1735566470000|2024-12-30 13:47:50|203822.7|203732.7|203820.4|203730.4|203823.1|203733.1|203816.9|203726.9|11
1735566480000|2024-12-30 13:48:00|203821.1|203731.1|203820.3|203730.3|203826|203736|203818.4|203728.4|15
1735566490000|2024-12-30 13:48:10|203824.6|203734.6|203818.3|203728.3|203824.6|203734.6|203812.2|203722.2|16
1735566500000|2024-12-30 13:48:20|203796.3|203706.3|203757|203667|203802.1|203712.1|203749|203659|24
1735566510000|2024-12-30 13:48:30|203755.8|203665.8|203742.8|203652.8|203757.5|203667.5|203740.5|203650.5|16
1735566520000|2024-12-30 13:48:40|203742.7|203652.7|203720.9|203630.9|203742.7|203652.7|203714.9|203624.9|12
1735566530000|2024-12-30 13:48:50|203722.3|203632.3|203734.9|203644.9|203739.3|203649.3|203722.3|203632.3|21
1735566540000|2024-12-30 13:49:00|203733.1|203643.1|203731.4|203641.4|203735.4|203645.4|203730.6|203640.6|15
1735566550000|2024-12-30 13:49:10|203731.6|203641.6|203733|203643|203734.2|203644.2|203731.6|203641.6|6
1735566560000|2024-12-30 13:49:20|203743.8|203653.8|203772.7|203682.7|203775.6|203685.6|203743.6|203653.6|25
1735566570000|2024-12-30 13:49:30|203772.9|203682.9|203741.9|203651.9|203773|203683|203740.1|203650.1|26
1735566580000|2024-12-30 13:49:40|203741.3|203651.3|203740|203650|203741.3|203651.3|203735.5|203645.5|16
1735566590000|2024-12-30 13:49:50|203736.8|203646.8|203739.9|203649.9|203740.7|203650.7|203736.8|203646.8|5
1735566600000|2024-12-30 13:50:00|203737.6|203647.6|203756.3|203666.3|203756.6|203666.6|203737.6|203647.6|17
1735566610000|2024-12-30 13:50:10|203755.8|203665.8|203742.8|203652.8|203755.8|203665.8|203740|203650|20
1735566620000|2024-12-30 13:50:20|203743.2|203653.2|203775.5|203685.5|203778.3|203688.3|203743.2|203653.2|12
1735566630000|2024-12-30 13:50:30|203775.9|203685.9|203778.9|203688.9|203780.8|203690.8|203775.9|203685.9|9
1735566640000|2024-12-30 13:50:40|203781.1|203691.1|203768.5|203678.5|203781.1|203691.1|203763.2|203673.2|9
1735566650000|2024-12-30 13:50:50|203764.8|203674.8|203751.1|203661.1|203764.8|203674.8|203746.2|203656.2|21
1735566660000|2024-12-30 13:51:00|203750.9|203660.9|203777.6|203687.6|203803.1|203713.1|203748.5|203658.5|23
1735566670000|2024-12-30 13:51:10|203782.2|203692.2|203777.6|203687.6|203784.4|203694.4|203777.6|203687.6|20
1735566680000|2024-12-30 13:51:20|203779.9|203689.9|203742.3|203652.3|203779.9|203689.9|203735.5|203645.5|20
1735566690000|2024-12-30 13:51:30|203738.8|203648.8|203735.4|203645.4|203744.8|203654.8|203733.9|203643.9|22
1735566700000|2024-12-30 13:51:40|203735.6|203645.6|203735.4|203645.4|203737.4|203647.4|203735.2|203645.2|10
1735566710000|2024-12-30 13:51:50|203735.6|203645.6|203736.9|203646.9|203737.1|203647.1|203734.3|203644.3|8
1735566720000|2024-12-30 13:52:00|203736.3|203646.3|203745.9|203655.9|203746.2|203656.2|203735.5|203645.5|10
1735566730000|2024-12-30 13:52:10|203747.4|203657.4|203812.6|203722.6|203818.3|203728.3|203746.2|203656.2|24
1735566740000|2024-12-30 13:52:20|203812.9|203722.9|203858.7|203768.7|203858.7|203768.7|203812.6|203722.6|24
1735566750000|2024-12-30 13:52:30|203857.6|203767.6|203858.7|203768.7|203863.2|203773.2|203855.8|203765.8|18
1735566760000|2024-12-30 13:52:40|203865.5|203775.5|203859.4|203769.4|203868.6|203778.6|203857.7|203767.7|36
1735566770000|2024-12-30 13:52:50|203859.7|203769.7|203863.5|203773.5|203865.7|203775.7|203859.7|203769.7|22
1735566780000|2024-12-30 13:53:00|203863.3|203773.3|203861|203771|203866|203776|203854.2|203764.2|27
1735566790000|2024-12-30 13:53:10|203861.6|203771.6|203861.3|203771.3|203864.8|203774.8|203855.2|203765.2|26
1735566800000|2024-12-30 13:53:20|203861.8|203771.8|203884.3|203794.3|203884.3|203794.3|203857.7|203767.7|35
1735566810000|2024-12-30 13:53:30|203883.6|203793.6|203867.7|203777.7|203897.8|203807.8|203864.4|203774.4|26
1735566820000|2024-12-30 13:53:40|203876|203786|203888.5|203798.5|203890|203800|203867.2|203777.2|31
1735566830000|2024-12-30 13:53:50|203884.6|203794.6|203876.4|203786.4|203894.1|203804.1|203866.3|203776.3|27
1735566840000|2024-12-30 13:54:00|203876.1|203786.1|203893.8|203803.8|203896.8|203806.8|203876.1|203786.1|31
1735566850000|2024-12-30 13:54:10|203893.9|203803.9|203922.8|203832.8|203924|203834|203893.9|203803.9|30
1735566860000|2024-12-30 13:54:20|203921.1|203831.1|203921.3|203831.3|203923.2|203833.2|203915.5|203825.5|16
1735566870000|2024-12-30 13:54:30|203919.8|203829.8|203923.4|203833.4|203927.2|203837.2|203919.4|203829.4|15
1735566880000|2024-12-30 13:54:40|203923.2|203833.2|203925.7|203835.7|203927.2|203837.2|203919|203829|17
1735566890000|2024-12-30 13:54:50|203925.6|203835.6|203922.6|203832.6|203925.6|203835.6|203916.5|203826.5|19
1735566900000|2024-12-30 13:55:00|203924.6|203834.6|204000.6|203910.6|204018.4|203928.4|203924.6|203834.6|31
1735566910000|2024-12-30 13:55:10|204011.6|203921.6|203985.4|203895.4|204011.9|203921.9|203985.4|203895.4|17
1735566920000|2024-12-30 13:55:20|203955.4|203865.4|203920.1|203830.1|203956.2|203866.2|203914|203824|22
1735566930000|2024-12-30 13:55:30|203919.9|203829.9|203933.8|203843.8|203937.2|203847.2|203913.7|203823.7|28
1735566940000|2024-12-30 13:55:40|203933.7|203843.7|203934.3|203844.3|203944.7|203854.7|203925.6|203835.6|24
1735566950000|2024-12-30 13:55:50|203933.1|203843.1|203913.6|203823.6|203933.1|203843.1|203913.3|203823.3|15
1735566960000|2024-12-30 13:56:00|203912.9|203822.9|203901.8|203811.8|203912.9|203822.9|203901.6|203811.6|21
1735566970000|2024-12-30 13:56:10|203903.3|203813.3|203892.2|203802.2|203904.2|203814.2|203862.4|203772.4|33
1735566980000|2024-12-30 13:56:20|203899.6|203809.6|203894|203804|203906.1|203816.1|203886|203796|36
1735566990000|2024-12-30 13:56:30|203897.7|203807.7|203904.3|203814.3|203904.7|203814.7|203891.5|203801.5|36
1735567000000|2024-12-30 13:56:40|203908.3|203818.3|203919.3|203829.3|203922.1|203832.1|203904.4|203814.4|27
1735567010000|2024-12-30 13:56:50|203920.1|203830.1|203899.3|203809.3|203920.7|203830.7|203898|203808|22
1735567020000|2024-12-30 13:57:00|203897.4|203807.4|203905|203815|203907.3|203817.3|203895|203805|28
1735567030000|2024-12-30 13:57:10|203903.2|203813.2|203898.5|203808.5|203914.3|203824.3|203892.8|203802.8|33
1735567040000|2024-12-30 13:57:20|203898|203808|203921.9|203831.9|203935|203845|203895.3|203805.3|33
1735567050000|2024-12-30 13:57:30|203927.9|203837.9|203974.6|203884.6|203983.4|203893.4|203927.9|203837.9|23
1735567060000|2024-12-30 13:57:40|203980.6|203890.6|204001.3|203911.3|204004.3|203914.3|203978.8|203888.8|27
1735567070000|2024-12-30 13:57:50|204002.2|203912.2|204015.2|203925.2|204020.3|203930.3|204002.2|203912.2|33
1735567080000|2024-12-30 13:58:00|204016.5|203926.5|204066.5|203976.5|204069.2|203979.2|204012.8|203922.8|27
1735567090000|2024-12-30 13:58:10|204071.4|203981.4|204071.8|203981.8|204074.5|203984.5|204066.7|203976.7|9
1735567100000|2024-12-30 13:58:20|204072|203982|204020.3|203930.3|204073.1|203983.1|204020.2|203930.2|28
1735567110000|2024-12-30 13:58:30|204025.6|203935.6|204003.9|203913.9|204029.1|203939.1|204000.2|203910.2|26
1735567120000|2024-12-30 13:58:40|203990.9|203900.9|203996.2|203906.2|204023.7|203933.7|203980.3|203890.3|33
1735567130000|2024-12-30 13:58:50|203995|203905|203996.1|203906.1|204005.3|203915.3|203991.4|203901.4|35
1735567140000|2024-12-30 13:59:00|203996.5|203906.5|204009.4|203919.4|204019.1|203929.1|203996.5|203906.5|31
1735567150000|2024-12-30 13:59:10|204008.1|203918.1|203928.7|203838.7|204009.8|203919.8|203924.1|203834.1|30
1735567160000|2024-12-30 13:59:20|203925.2|203835.2|203920.8|203830.8|203931.8|203841.8|203920.8|203830.8|26
1735567170000|2024-12-30 13:59:30|203921.2|203831.2|203928.3|203838.3|203928.4|203838.4|203921.2|203831.2|22
1735567180000|2024-12-30 13:59:40|203925.7|203835.7|203966.9|203876.9|203971.8|203881.8|203925.7|203835.7|26
1735567190000|2024-12-30 13:59:50|203970.4|203880.4|203973.1|203883.1|203973.1|203883.1|203955|203865|30
1735567200000|2024-12-30 14:00:00|203962.1|203872.1|203994.5|203904.5|204008.7|203918.7|203962.1|203872.1|33
1735567210000|2024-12-30 14:00:10|203996.6|203906.6|204005.6|203915.6|204009.8|203919.8|203984.9|203894.9|26
1735567220000|2024-12-30 14:00:20|204002.6|203912.6|203964.3|203874.3|204002.6|203912.6|203954.1|203864.1|32
1735567230000|2024-12-30 14:00:30|203964.1|203874.1|203962.7|203872.7|203971.8|203881.8|203959.6|203869.6|29
1735567240000|2024-12-30 14:00:40|203962.5|203872.5|203959|203869|203970.8|203880.8|203955.1|203865.1|27
1735567250000|2024-12-30 14:00:50|203962.4|203872.4|203975.3|203885.3|203977.7|203887.7|203962.4|203872.4|24
1735567260000|2024-12-30 14:01:00|203974.6|203884.6|203973|203883|204010.5|203920.5|203973|203883|21
1735567270000|2024-12-30 14:01:10|203979.4|203889.4|203987.3|203897.3|203992.6|203902.6|203977.1|203887.1|24
1735567280000|2024-12-30 14:01:20|203986.7|203896.7|203971.1|203881.1|203991.1|203901.1|203969.8|203879.8|22
1735567290000|2024-12-30 14:01:30|203977.2|203887.2|203992.7|203902.7|204007.3|203917.3|203975.7|203885.7|26
1735567300000|2024-12-30 14:01:40|203986.4|203896.4|204006.1|203916.1|204006.1|203916.1|203980.4|203890.4|30
1735567310000|2024-12-30 14:01:50|204004.4|203914.4|204007.6|203917.6|204012.2|203922.2|203981.1|203891.1|20
1735567320000|2024-12-30 14:02:00|204009.1|203919.1|203979.1|203889.1|204011.5|203921.5|203978.9|203888.9|21
1735567330000|2024-12-30 14:02:10|203977.6|203887.6|203984.8|203894.8|203991.8|203901.8|203970.8|203880.8|28
1735567340000|2024-12-30 14:02:20|203986.3|203896.3|203946.2|203856.2|203986.3|203896.3|203946.2|203856.2|29
1735567350000|2024-12-30 14:02:30|203947.7|203857.7|203940.9|203850.9|203954.5|203864.5|203925.3|203835.3|31
1735567360000|2024-12-30 14:02:40|203940.5|203850.5|203942.3|203852.3|203942.9|203852.9|203933|203843|26
1735567370000|2024-12-30 14:02:50|203945.9|203855.9|203940|203850|203947.8|203857.8|203931.5|203841.5|18
1735567380000|2024-12-30 14:03:00|203939.2|203849.2|203932.9|203842.9|203960.9|203870.9|203932.9|203842.9|29
1735567390000|2024-12-30 14:03:10|203939|203849|203937|203847|203939.9|203849.9|203935|203845|25
1735567400000|2024-12-30 14:03:20|203933.3|203843.3|203931.3|203841.3|203940.2|203850.2|203931.3|203841.3|25
1735567410000|2024-12-30 14:03:30|203933.4|203843.4|203938.9|203848.9|203938.9|203848.9|203931.8|203841.8|22
1735567420000|2024-12-30 14:03:40|203938.2|203848.2|203902.5|203812.5|203946.3|203856.3|203897.5|203807.5|31
1735567430000|2024-12-30 14:03:50|203901.9|203811.9|203901.4|203811.4|203904.7|203814.7|203898.1|203808.1|16
1735567440000|2024-12-30 14:04:00|203922.4|203832.4|203927.8|203837.8|203939.8|203849.8|203922.4|203832.4|21
1735567450000|2024-12-30 14:04:10|203927.5|203837.5|203937.1|203847.1|203937.2|203847.2|203927.5|203837.5|26
1735567460000|2024-12-30 14:04:20|203936.3|203846.3|203934.5|203844.5|203938|203848|203929.6|203839.6|27
1735567470000|2024-12-30 14:04:30|203937|203847|203935.3|203845.3|203944.5|203854.5|203935.3|203845.3|21
1735567480000|2024-12-30 14:04:40|203935.4|203845.4|203929.5|203839.5|203938.9|203848.9|203929.5|203839.5|16
1735567490000|2024-12-30 14:04:50|203930.9|203840.9|203937.9|203847.9|203938|203848|203928|203838|21
1735567500000|2024-12-30 14:05:00|203938.1|203848.1|203944.7|203854.7|203955.7|203865.7|203937.1|203847.1|28
1735567510000|2024-12-30 14:05:10|203945|203855|203932.8|203842.8|203945|203855|203931.6|203841.6|24
1735567520000|2024-12-30 14:05:20|203935.1|203845.1|203931.1|203841.1|203945.4|203855.4|203931.1|203841.1|19
1735567530000|2024-12-30 14:05:30|203931.3|203841.3|203923.8|203833.8|203931.8|203841.8|203923.8|203833.8|20
1735567540000|2024-12-30 14:05:40|203924.2|203834.2|203938.4|203848.4|203938.5|203848.5|203923.2|203833.2|22
1735567550000|2024-12-30 14:05:50|203936.9|203846.9|203965.2|203875.2|203966.5|203876.5|203936.9|203846.9|28
1735567560000|2024-12-30 14:06:00|203964.5|203874.5|203972|203882|203974.2|203884.2|203964.5|203874.5|16
1735567570000|2024-12-30 14:06:10|203975.3|203885.3|203977.8|203887.8|203982|203892|203971.4|203881.4|22
1735567580000|2024-12-30 14:06:20|203978|203888|203972.4|203882.4|203981|203891|203972.4|203882.4|19
1735567590000|2024-12-30 14:06:30|203972.6|203882.6|203981.5|203891.5|203982.8|203892.8|203967.1|203877.1|19
1735567600000|2024-12-30 14:06:40|203981.9|203891.9|203971.1|203881.1|203982.7|203892.7|203971|203881|22
1735567610000|2024-12-30 14:06:50|203971.5|203881.5|203973.9|203883.9|203981.6|203891.6|203971.5|203881.5|19
1735567620000|2024-12-30 14:07:00|203979.4|203889.4|203972|203882|203984.1|203894.1|203965.3|203875.3|27
1735567630000|2024-12-30 14:07:10|203971.5|203881.5|203971|203881|203972.8|203882.8|203969.3|203879.3|16
1735567640000|2024-12-30 14:07:20|203971.4|203881.4|203970.4|203880.4|203987.9|203897.9|203970.4|203880.4|16
1735567650000|2024-12-30 14:07:30|203970|203880|203970.5|203880.5|203970.5|203880.5|203969.8|203879.8|4
1735567660000|2024-12-30 14:07:40|203970|203880|203971.7|203881.7|203972.1|203882.1|203966.2|203876.2|11
1735567670000|2024-12-30 14:07:50|203972.7|203882.7|203968.2|203878.2|203972.8|203882.8|203968.2|203878.2|17
1735567680000|2024-12-30 14:08:00|203968.7|203878.7|203969.5|203879.5|203971.9|203881.9|203965.7|203875.7|13
1735567690000|2024-12-30 14:08:10|203969|203879|203966.9|203876.9|203969|203879|203949.7|203859.7|14
1735567700000|2024-12-30 14:08:20|203965.2|203875.2|203925|203835|203965.2|203875.2|203925|203835|18
1735567710000|2024-12-30 14:08:30|203925.4|203835.4|203924.9|203834.9|203929.3|203839.3|203921.3|203831.3|15
1735567720000|2024-12-30 14:08:40|203923.2|203833.2|203957.6|203867.6|203966.5|203876.5|203923.2|203833.2|22
1735567730000|2024-12-30 14:08:50|203955.8|203865.8|203961.9|203871.9|203969.8|203879.8|203955.8|203865.8|22
1735567740000|2024-12-30 14:09:00|203967.8|203877.8|204006.8|203916.8|204010.3|203920.3|203964.7|203874.7|16
1735567750000|2024-12-30 14:09:10|204005.5|203915.5|204002.8|203912.8|204005.7|203915.7|203999.8|203909.8|11
1735567760000|2024-12-30 14:09:20|204002.4|203912.4|204014|203924|204014|203924|203989.1|203899.1|17
1735567770000|2024-12-30 14:09:30|204014.3|203924.3|204006.1|203916.1|204018.3|203928.3|204006|203916|14
1735567780000|2024-12-30 14:09:40|204006.8|203916.8|204007.7|203917.7|204012|203922|204006.8|203916.8|11
1735567790000|2024-12-30 14:09:50|204012.5|203922.5|204010.8|203920.8|204012.5|203922.5|204007.1|203917.1|14
1735567800000|2024-12-30 14:10:00|204009.8|203919.8|204022.4|203932.4|204026|203936|204009.8|203919.8|11
1735567810000|2024-12-30 14:10:10|204022.3|203932.3|204021.4|203931.4|204026.2|203936.2|204021.2|203931.2|5
1735567820000|2024-12-30 14:10:20|204024.8|203934.8|204025|203935|204030.7|203940.7|204022.1|203932.1|9
1735567830000|2024-12-30 14:10:30|204029.4|203939.4|204025.7|203935.7|204029.9|203939.9|204025.7|203935.7|4
1735567840000|2024-12-30 14:10:40|204029.9|203939.9|204024.1|203934.1|204029.9|203939.9|204023.7|203933.7|10
1735567850000|2024-12-30 14:10:50|204021.9|203931.9|204024.8|203934.8|204026.3|203936.3|204021.9|203931.9|4
1735567860000|2024-12-30 14:11:00|204027.6|203937.6|204016.4|203926.4|204027.6|203937.6|204015|203925|11
1735567870000|2024-12-30 14:11:10|204013.4|203923.4|203998.9|203908.9|204013.7|203923.7|203997.2|203907.2|12
1735567880000|2024-12-30 14:11:20|203997.2|203907.2|203961.7|203871.7|203998.9|203908.9|203959.1|203869.1|18
1735567890000|2024-12-30 14:11:30|203961.9|203871.9|203963.2|203873.2|203968.2|203878.2|203960|203870|11
1735567900000|2024-12-30 14:11:40|203963.7|203873.7|203964.4|203874.4|203966.9|203876.9|203963.7|203873.7|14
1735567910000|2024-12-30 14:11:50|203964|203874|203977.1|203887.1|203977.1|203887.1|203961.6|203871.6|15
1735567920000|2024-12-30 14:12:00|203978.2|203888.2|204004.5|203914.5|204022.9|203932.9|203978.2|203888.2|27
1735567930000|2024-12-30 14:12:10|204003.5|203913.5|204015.3|203925.3|204016.3|203926.3|204001.3|203911.3|21
1735567940000|2024-12-30 14:12:20|204013.9|203923.9|204018.1|203928.1|204021.3|203931.3|204013.2|203923.2|15
1735567950000|2024-12-30 14:12:30|204016.4|203926.4|204012.9|203922.9|204017.5|203927.5|204008.9|203918.9|21
1735567960000|2024-12-30 14:12:40|204009.1|203919.1|203979.9|203889.9|204010.8|203920.8|203979.9|203889.9|17
1735567970000|2024-12-30 14:12:50|203979.4|203889.4|203985.6|203895.6|203985.6|203895.6|203979.4|203889.4|12
1735567980000|2024-12-30 14:13:00|203982.1|203892.1|204011.8|203921.8|204011.8|203921.8|203982.1|203892.1|19
1735567990000|2024-12-30 14:13:10|204010.3|203920.3|204009.9|203919.9|204013.8|203923.8|204008|203918|12
1735568000000|2024-12-30 14:13:20|204010.1|203920.1|204009.5|203919.5|204011|203921|204005.5|203915.5|21
1735568010000|2024-12-30 14:13:30|203981.4|203891.4|203967.2|203877.2|203986.3|203896.3|203967.2|203877.2|23
1735568020000|2024-12-30 14:13:40|203967.5|203877.5|203965.7|203875.7|203972.5|203882.5|203964.3|203874.3|16
1735568030000|2024-12-30 14:13:50|203964.9|203874.9|203984.7|203894.7|203986.9|203896.9|203964.7|203874.7|31
1735568040000|2024-12-30 14:14:00|203983.4|203893.4|204001|203911|204004.1|203914.1|203983.4|203893.4|21
1735568050000|2024-12-30 14:14:10|204001.7|203911.7|204008.2|203918.2|204010.8|203920.8|204001|203911|13
1735568060000|2024-12-30 14:14:20|204009.4|203919.4|204010.3|203920.3|204010.4|203920.4|204008.8|203918.8|4
1735568070000|2024-12-30 14:14:30|204009.9|203919.9|204027.4|203937.4|204029.4|203939.4|204009|203919|11
1735568080000|2024-12-30 14:14:40|204027.3|203937.3|204027.3|203937.3|204027.3|203937.3|204027.3|203937.3|1
1735568090000|2024-12-30 14:14:50|204027.4|203937.4|203991.7|203901.7|204027.6|203937.6|203990.9|203900.9|11
1735568100000|2024-12-30 14:15:00|203989.6|203899.6|203964.6|203874.6|203989.6|203899.6|203963.6|203873.6|20
1735568110000|2024-12-30 14:15:10|203962.8|203872.8|203960.3|203870.3|203970.8|203880.8|203957|203867|13
1735568120000|2024-12-30 14:15:20|203963.2|203873.2|203963.1|203873.1|203966.1|203876.1|203961.1|203871.1|16
1735568130000|2024-12-30 14:15:30|203965.3|203875.3|203970.7|203880.7|203970.7|203880.7|203962.5|203872.5|13
1735568140000|2024-12-30 14:15:40|203969|203879|203965.2|203875.2|203974.6|203884.6|203964.5|203874.5|11
1735568150000|2024-12-30 14:15:50|203965.4|203875.4|203964.6|203874.6|203965.7|203875.7|203963.5|203873.5|6
1735568160000|2024-12-30 14:16:00|203969|203879|203963.1|203873.1|203969|203879|203960.2|203870.2|7
1735568170000|2024-12-30 14:16:10|203963.8|203873.8|203978|203888|203982.1|203892.1|203963.8|203873.8|14
1735568180000|2024-12-30 14:16:20|203976.5|203886.5|203918.9|203828.9|203976.5|203886.5|203917.9|203827.9|17
1735568190000|2024-12-30 14:16:30|203918.7|203828.7|203920.1|203870.1|203925.6|203875.6|203914.9|203828.7|21
1735568200000|2024-12-30 14:16:40|203920.6|203870.6|203919|203869|203924.7|203874.7|203916.2|203866.2|31
1735568210000|2024-12-30 14:16:50|203921.9|203871.9|203938|203848|203940.9|203873.8|203919.5|203846.6|19
1735568220000|2024-12-30 14:17:00|203938.3|203848.3|203937.8|203847.8|203938.3|203848.3|203937.2|203847.2|7
1735568230000|2024-12-30 14:17:10|203938.3|203848.3|203973.5|203883.5|203975.9|203885.9|203938.3|203848.3|16
1735568240000|2024-12-30 14:17:20|203974.3|203884.3|203961.6|203871.6|203974.9|203884.9|203956.2|203866.2|19
1735568250000|2024-12-30 14:17:30|203964.8|203874.8|203965.2|203875.2|203970.3|203880.3|203959.3|203869.3|13
1735568260000|2024-12-30 14:17:40|203966.1|203876.1|203968.2|203878.2|203969|203879|203963.8|203873.8|13
1735568270000|2024-12-30 14:17:50|203969.1|203879.1|203924.3|203874.3|203972.5|203882.5|203924.3|203874.3|13
1735568280000|2024-12-30 14:18:00|203922.7|203872.7|203919.9|203869.9|203924.5|203874.5|203916.7|203866.7|16
1735568290000|2024-12-30 14:18:10|203920.1|203870.1|203893|203803|203921.2|203871.2|203890.5|203800.5|22
1735568300000|2024-12-30 14:18:20|203897.7|203807.7|203909.9|203819.9|203920.2|203830.2|203897.7|203807.7|21
1735568310000|2024-12-30 14:18:30|203910.7|203820.7|203910|203820|203911.2|203821.2|203902.6|203812.6|15
1735568320000|2024-12-30 14:18:40|203910.5|203820.5|203903|203813|203910.6|203820.6|203903|203813|13
1735568330000|2024-12-30 14:18:50|203903.5|203813.5|203880.6|203790.6|203904.6|203814.6|203880.6|203790.6|9
1735568340000|2024-12-30 14:19:00|203881.2|203791.2|203876.5|203786.5|203883.4|203793.4|203874.9|203784.9|8
1735568350000|2024-12-30 14:19:10|203876.9|203786.9|203908|203818|203915.5|203825.5|203864.3|203774.3|14
1735568360000|2024-12-30 14:19:20|203908.7|203818.7|203928.3|203838.3|203932.6|203842.6|203908.7|203818.7|16
1735568370000|2024-12-30 14:19:30|203929.5|203839.5|203931.4|203841.4|203936.1|203846.1|203929.5|203839.5|14
1735568380000|2024-12-30 14:19:40|203933|203843|203932.2|203842.2|203935.4|203845.4|203932.2|203842.2|6
1735568390000|2024-12-30 14:19:50|203931.3|203841.3|203928|203838|203931.3|203841.3|203927.6|203837.6|5
1735568400000|2024-12-30 14:20:00|203927.4|203837.4|203923.2|203833.2|203929.9|203839.9|203922.4|203832.4|15
1735568410000|2024-12-30 14:20:10|203922.4|203832.4|203895.2|203805.2|203926|203836|203895.2|203805.2|14
1735568420000|2024-12-30 14:20:20|203891|203801|203883.9|203793.9|203891|203801|203883.9|203793.9|18
1735568430000|2024-12-30 14:20:30|203884.4|203794.4|203888.2|203798.2|203889.8|203799.8|203867.6|203777.6|21
1735568440000|2024-12-30 14:20:40|203887.2|203797.2|203882.2|203792.2|203887.7|203797.7|203875.8|203785.8|17
1735568450000|2024-12-30 14:20:50|203879.5|203789.5|203916.7|203826.7|203916.9|203826.9|203879.5|203789.5|21
1735568460000|2024-12-30 14:21:00|203915.9|203825.9|203877.7|203827.7|203915.9|203830.9|203877.6|203823.8|7
1735568470000|2024-12-30 14:21:10|203878.8|203828.8|203929.5|203839.5|203929.5|203839.5|203878.8|203828.8|12
1735568480000|2024-12-30 14:21:20|203932.8|203842.8|203933.6|203843.6|203933.6|203843.6|203932.8|203842.8|2
1735568490000|2024-12-30 14:21:30|203932.2|203842.2|203926.7|203836.7|203932.9|203842.9|203921.2|203831.2|16
1735568500000|2024-12-30 14:21:40|203926.4|203836.4|203926.3|203836.3|203929.4|203839.4|203925.4|203835.4|13
1735568510000|2024-12-30 14:21:50|203919.7|203829.7|203868.7|203778.7|203919.7|203829.7|203868.7|203778.7|17
1735568520000|2024-12-30 14:22:00|203870.1|203780.1|203862.6|203772.6|203873.8|203783.8|203862.6|203772.6|19
1735568530000|2024-12-30 14:22:10|203863.2|203773.2|203872.7|203782.7|203874.8|203784.8|203861.2|203771.2|22
1735568540000|2024-12-30 14:22:20|203872.5|203782.5|203885.4|203795.4|203887.9|203797.9|203872.3|203782.3|18
1735568550000|2024-12-30 14:22:30|203885.7|203795.7|203896.1|203806.1|203897.2|203807.2|203884.8|203794.8|22
1735568560000|2024-12-30 14:22:40|203898.3|203808.3|203891.3|203801.3|203898.3|203808.3|203891.1|203801.1|17
1735568570000|2024-12-30 14:22:50|203891|203801|203892.5|203802.5|203896.2|203806.2|203891|203801|15
1735568580000|2024-12-30 14:23:00|203892.1|203802.1|203895.9|203805.9|203895.9|203805.9|203887.2|203797.2|14
1735568590000|2024-12-30 14:23:10|203895.2|203805.2|203893.6|203803.6|203895.8|203805.8|203892.9|203802.9|14
1735568600000|2024-12-30 14:23:20|203891.3|203801.3|203898.6|203808.6|203904.6|203814.6|203886.3|203796.3|17
1735568610000|2024-12-30 14:23:30|203898.7|203808.7|203900.5|203810.5|203900.5|203810.5|203896.8|203806.8|13
1735568620000|2024-12-30 14:23:40|203900.3|203810.3|203901.2|203811.2|203908.9|203818.9|203900.3|203810.3|12
1735568630000|2024-12-30 14:23:50|203900.6|203810.6|203893.2|203803.2|203903.5|203813.5|203891.9|203801.9|13
1735568640000|2024-12-30 14:24:00|203892.5|203802.5|203898|203808|203903.9|203813.9|203892.5|203802.5|22
1735568650000|2024-12-30 14:24:10|203899|203809|203940.9|203850.9|203943.9|203853.9|203896.6|203806.6|16
1735568660000|2024-12-30 14:24:20|203938.4|203848.4|203940.4|203850.4|203944|203854|203927.1|203837.1|21
1735568670000|2024-12-30 14:24:30|203939.2|203849.2|203944.9|203854.9|203949|203859|203939.2|203849.2|16
1735568680000|2024-12-30 14:24:40|203945.6|203855.6|203971.5|203881.5|203971.5|203881.5|203945.6|203855.6|13
1735568690000|2024-12-30 14:24:50|203971.3|203881.3|203977.3|203887.3|203977.3|203887.3|203971.3|203881.3|8
1735568700000|2024-12-30 14:25:00|203979.3|203889.3|203982.6|203892.6|203982.6|203892.6|203979.3|203889.3|6
1735568710000|2024-12-30 14:25:10|203981.5|203891.5|203977.3|203887.3|203983.2|203893.2|203977.3|203887.3|9
1735568720000|2024-12-30 14:25:20|203976.3|203886.3|203986.8|203896.8|203988.5|203898.5|203976.3|203886.3|9
1735568730000|2024-12-30 14:25:30|203987|203897|203986.7|203896.7|203987|203897|203985.2|203895.2|6
1735568740000|2024-12-30 14:25:40|203987|203897|203986.8|203896.8|203987|203897|203986.7|203896.7|3
1735568750000|2024-12-30 14:25:50|203986.5|203896.5|203986.7|203896.7|203989.3|203899.3|203986.5|203896.5|11
1735568760000|2024-12-30 14:26:00|203989.3|203899.3|203987.1|203897.1|203989.3|203899.3|203987.1|203897.1|7
1735568770000|2024-12-30 14:26:10|203987.2|203897.2|203986.3|203896.3|203987.2|203897.2|203985.9|203895.9|4
1735568780000|2024-12-30 14:26:20|203986.7|203896.7|203988.7|203898.7|203988.7|203898.7|203986.7|203896.7|4
1735568790000|2024-12-30 14:26:30|203989|203899|203987.6|203897.6|203992.2|203902.2|203987.6|203897.6|6
1735568800000|2024-12-30 14:26:40|203987.9|203897.9|203987.4|203897.4|203988.6|203898.6|203987.4|203897.4|4
1735568810000|2024-12-30 14:26:50|203988.2|203898.2|203974.1|203884.1|203988.2|203898.2|203970.5|203880.5|13
1735568820000|2024-12-30 14:27:00|203973.9|203883.9|203984.1|203894.1|203984.6|203894.6|203973.9|203883.9|14
1735568830000|2024-12-30 14:27:10|203984.4|203894.4|203986.7|203896.7|203986.7|203896.7|203984.1|203894.1|8
1735568850000|2024-12-30 14:27:30|203988.2|203898.2|204014.5|203924.5|204016.8|203926.8|203988.2|203898.2|17
1735568860000|2024-12-30 14:27:40|204014.7|203924.7|204015.6|203925.6|204018|203928|204014.7|203924.7|8
1735568870000|2024-12-30 14:27:50|204014.7|203924.7|204014.4|203924.4|204015.6|203925.6|204014.4|203924.4|9
1735568880000|2024-12-30 14:28:00|204014.8|203924.8|204015.4|203925.4|204017.2|203927.2|204013.8|203923.8|11
1735568890000|2024-12-30 14:28:10|204015.3|203925.3|203997.2|203907.2|204016.2|203926.2|203997.2|203907.2|12
1735568900000|2024-12-30 14:28:20|203995.9|203905.9|203977|203887|203995.9|203905.9|203976.6|203886.6|10
1735568910000|2024-12-30 14:28:30|203979.1|203889.1|203982.4|203892.4|203982.4|203892.4|203978.9|203888.9|9
1735568920000|2024-12-30 14:28:40|203982.9|203892.9|203981.9|203891.9|203985.7|203895.7|203981.1|203891.1|13
1735568930000|2024-12-30 14:28:50|203980.5|203890.5|203976.2|203886.2|203981.7|203891.7|203975.2|203885.2|10
1735568940000|2024-12-30 14:29:00|203978.5|203888.5|203981.6|203891.6|203983.4|203893.4|203978.4|203888.4|14
1735568950000|2024-12-30 14:29:10|203982.5|203892.5|203981.2|203891.2|203984.1|203894.1|203979.1|203889.1|9
1735568960000|2024-12-30 14:29:20|203981.5|203891.5|203975.5|203885.5|203983.1|203893.1|203974.5|203884.5|14
1735568970000|2024-12-30 14:29:30|203970.8|203880.8|203962.7|203872.7|203970.8|203880.8|203962.7|203872.7|8
1735568980000|2024-12-30 14:29:40|203964.3|203874.3|203970.7|203880.7|203970.7|203880.7|203961.7|203871.7|19
1735568990000|2024-12-30 14:29:50|203967.6|203877.6|203975.2|203885.2|203975.2|203885.2|203966.4|203876.4|10
1735569000000|2024-12-30 14:30:00|203965.9|203915.9|203967.2|203917.2|203985.4|203920.5|203962|203894.2|26
1735569010000|2024-12-30 14:30:10|203966.2|203916.2|204009.9|203959.9|204014.8|203964.8|203965.9|203915.9|19
1735569020000|2024-12-30 14:30:20|204010.4|203960.4|204041.2|203991.2|204044.5|203994.5|204010.4|203960.4|14
1735569030000|2024-12-30 14:30:30|204041.9|203991.9|204032.5|203982.5|204041.9|203991.9|204025.6|203975.6|24
1735569040000|2024-12-30 14:30:40|204037.4|203987.4|204020.3|203970.3|204039.2|203989.2|204016.8|203966.8|17
1735569050000|2024-12-30 14:30:50|204019|203969|204003.1|203953.1|204020|203970|204002.6|203952.6|21
1735569060000|2024-12-30 14:31:00|204003.7|203953.7|204033.5|203983.5|204033.6|203983.6|204003.7|203953.7|16
1735569070000|2024-12-30 14:31:10|204032.9|203982.9|204062.4|203972.4|204062.4|203992.5|204031.4|203972.4|21
1735569080000|2024-12-30 14:31:20|204059.8|203969.8|204069.6|203979.6|204070.7|203980.7|204059.8|203969.8|14
1735569090000|2024-12-30 14:31:30|204070.8|203980.8|204126|204036|204128.8|204038.8|204070.8|203980.8|12
1735569100000|2024-12-30 14:31:40|204126.2|204036.2|204127.2|204037.2|204127.6|204037.6|204126.2|204036.2|8
1735569110000|2024-12-30 14:31:50|204126.3|204036.3|204201.2|204151.2|204204.6|204154.6|204126.3|204036.3|21
1735569120000|2024-12-30 14:32:00|204205.8|204155.8|204203.9|204153.9|204214.3|204164.3|204200.7|204150.7|22
1735569130000|2024-12-30 14:32:10|204209.6|204159.6|204327.5|204237.5|204332.8|204242.8|204209.6|204159.6|23
1735569140000|2024-12-30 14:32:20|204328.2|204238.2|204269|204179|204328.2|204238.2|204264.5|204174.5|13
1735569150000|2024-12-30 14:32:30|204268.3|204178.3|204224.7|204134.7|204268.3|204178.3|204224.7|204134.7|16
1735569160000|2024-12-30 14:32:40|204228.6|204138.6|204229.8|204139.8|204234.2|204144.2|204226.7|204136.7|19
1735569170000|2024-12-30 14:32:50|204220.6|204130.6|204230.8|204140.8|204231.9|204141.9|204208.4|204118.4|18
1735569180000|2024-12-30 14:33:00|204231.9|204141.9|204289.2|204199.2|204307.7|204217.7|204230.4|204140.4|27
1735569190000|2024-12-30 14:33:10|204288.9|204198.9|204302.5|204212.5|204304.7|204214.7|204287.9|204197.9|19
1735569200000|2024-12-30 14:33:20|204297.8|204207.8|204287|204197|204309.2|204219.2|204286|204196|28
1735569210000|2024-12-30 14:33:30|204293|204203|204312|204222|204315.9|204225.9|204293|204203|25
1735569220000|2024-12-30 14:33:40|204312.6|204222.6|204317.2|204227.2|204317.2|204227.2|204307.4|204217.4|21
1735569230000|2024-12-30 14:33:50|204318.8|204228.8|204300.5|204210.5|204319.7|204229.7|204272.6|204182.6|23
1735569240000|2024-12-30 14:34:00|204277|204187|204273.7|204183.7|204285.2|204195.2|204273.7|204183.7|30
1735569250000|2024-12-30 14:34:10|204274.8|204184.8|204279.3|204189.3|204280.9|204190.9|204262.8|204172.8|20
1735569260000|2024-12-30 14:34:20|204279.4|204189.4|204302|204212|204308.2|204218.2|204279.4|204189.4|18
1735569270000|2024-12-30 14:34:30|204254.4|204164.4|204265|204175|204275.2|204185.2|204249.2|204159.2|32
1735569280000|2024-12-30 14:34:40|204266.6|204176.6|204277.2|204187.2|204280.2|204190.2|204263.1|204173.1|14
1735569290000|2024-12-30 14:34:50|204280.7|204190.7|204263.9|204173.9|204280.7|204190.7|204262.9|204172.9|14
1735569300000|2024-12-30 14:35:00|204263.7|204173.7|204287.9|204197.9|204289.2|204199.2|204263.7|204173.7|19
1735569310000|2024-12-30 14:35:10|204288.9|204198.9|204288.2|204198.2|204305.5|204215.5|204287.1|204197.1|23
1735569320000|2024-12-30 14:35:20|204289.1|204199.1|204273.6|204183.6|204289.4|204199.4|204273.6|204183.6|23
1735569330000|2024-12-30 14:35:30|204269.8|204179.8|204269.9|204179.9|204272.8|204182.8|204268.7|204178.7|13
1735569340000|2024-12-30 14:35:40|204268.8|204178.8|204251.5|204161.5|204269.7|204179.7|204215|204125|20
1735569350000|2024-12-30 14:35:50|204247|204157|204286.4|204196.4|204286.4|204196.4|204246|204156|26
1735569360000|2024-12-30 14:36:00|204293|204203|204264.6|204174.6|204302.2|204212.2|204264.6|204174.6|23
1735569370000|2024-12-30 14:36:10|204264.5|204174.5|204233.6|204143.6|204265.6|204175.6|204232.4|204142.4|19
1735569380000|2024-12-30 14:36:20|204236.2|204146.2|204226.1|204136.1|204240.9|204150.9|204224.7|204134.7|15
1735569390000|2024-12-30 14:36:30|204229.8|204139.8|204160.5|204110.5|204242.6|204152.6|204160.4|204110.4|19
1735569400000|2024-12-30 14:36:40|204160.6|204110.6|204163|204113|204166.6|204116.6|204160|204110|7
1735569410000|2024-12-30 14:36:50|204164.3|204114.3|204217.9|204127.9|204225.7|204147|204164.3|204110.9|19
1735569420000|2024-12-30 14:37:00|204218.5|204128.5|204302.3|204212.3|204308.1|204218.1|204218.5|204128.5|23
1735569430000|2024-12-30 14:37:10|204307.9|204217.9|204312.4|204222.4|204320.4|204230.4|204303.1|204213.1|17
1735569440000|2024-12-30 14:37:20|204313.9|204223.9|204313.6|204223.6|204319.7|204229.7|204313.6|204223.6|18
1735569450000|2024-12-30 14:37:30|204312|204222|204302.2|204212.2|204313.7|204223.7|204264.9|204206.5|24
1735569460000|2024-12-30 14:37:40|204302.1|204212.1|204319.8|204229.8|204323.9|204233.9|204302.1|204212.1|18
1735569470000|2024-12-30 14:37:50|204320.4|204230.4|204308.2|204218.2|204320.4|204230.4|204308.2|204218.2|12
1735569480000|2024-12-30 14:38:00|204313.8|204223.8|204348.4|204258.4|204350.5|204297.9|204302.1|204223.8|28
1735569490000|2024-12-30 14:38:10|204349.9|204259.9|204348.4|204258.4|204358.4|204268.4|204345.5|204255.5|20
1735569500000|2024-12-30 14:38:20|204349|204259|204356.3|204266.3|204359.5|204269.5|204330.4|204240.4|11
1735569510000|2024-12-30 14:38:30|204359.3|204269.3|204365.5|204275.5|204378.1|204288.1|204356.9|204266.9|14
1735569530000|2024-12-30 14:38:50|204367.2|204277.2|204347|204257|204367.2|204277.2|204340.1|204250.1|10
1735569540000|2024-12-30 14:39:00|204349|204259|204319.4|204269.4|204371.7|204281.7|204319.4|204258.4|13
1735569560000|2024-12-30 14:39:20|204318.4|204268.4|204310.8|204260.8|204322.7|204272.7|204309.5|204259.5|20
1735569570000|2024-12-30 14:39:30|204310.9|204260.9|204306.6|204256.6|204311.8|204261.8|204298.5|204248.5|10
1735569580000|2024-12-30 14:39:40|204341.5|204251.5|204318.4|204268.4|204343|204269.1|204318.4|204236.5|19
1735569590000|2024-12-30 14:39:50|204318.1|204268.1|204343.2|204293.2|204348.9|204298.9|204316.6|204266.6|16
1735569600000|2024-12-30 14:40:00|204349.2|204299.2|204343.1|204293.1|204353.5|204303.5|204340.8|204290.8|14
1735569610000|2024-12-30 14:40:10|204343.2|204293.2|204333.6|204283.6|204343.2|204293.2|204333.6|204283.6|10
1735569620000|2024-12-30 14:40:20|204338.2|204288.2|204320|204270|204351.6|204288.2|204320|204244|12
1735569630000|2024-12-30 14:40:30|204343.2|204293.2|204326.3|204236.3|204348.5|204293.2|204321.4|204236.3|21
1735569640000|2024-12-30 14:40:40|204329.6|204239.6|204317.9|204227.9|204331.3|204241.3|204317|204227|17
1735569650000|2024-12-30 14:40:50|204318.3|204228.3|204358.4|204268.4|204358.4|204268.4|204317.1|204227.1|11
1735569660000|2024-12-30 14:41:00|204358.3|204268.3|204350.1|204260.1|204365.8|204275.8|204340.8|204250.8|30
1735569670000|2024-12-30 14:41:10|204352.1|204262.1|204351.9|204261.9|204352.3|204262.3|204350.7|204260.7|13
1735569680000|2024-12-30 14:41:20|204352.1|204262.1|204351.7|204261.7|204355.4|204265.4|204351.6|204261.6|16
1735569690000|2024-12-30 14:41:30|204371.8|204281.8|204364.2|204274.2|204371.8|204281.8|204364.2|204274.2|2
1735569700000|2024-12-30 14:41:40|204372.3|204282.3|204353|204263|204372.3|204282.3|204338.3|204248.3|20
1735569710000|2024-12-30 14:41:50|204358.9|204268.9|204351.3|204261.3|204379.8|204289.8|204344.3|204254.3|18
1735569720000|2024-12-30 14:42:00|204346.6|204256.6|204347|204257|204352.1|204262.1|204344.5|204254.5|17
1735569730000|2024-12-30 14:42:10|204348.5|204258.5|204348.5|204258.5|204363|204273|204347.8|204257.8|19
1735569740000|2024-12-30 14:42:20|204348|204258|204364.4|204274.4|204369.5|204279.5|204347.7|204257.7|23
1735569750000|2024-12-30 14:42:30|204364.5|204274.5|204350.2|204260.2|204372.1|204282.1|204350.2|204260.2|14
1735569760000|2024-12-30 14:42:40|204350.6|204260.6|204347.6|204257.6|204353.5|204263.5|204347|204257|12
1735569770000|2024-12-30 14:42:50|204346.9|204256.9|204366|204276|204369.2|204279.2|204346.2|204256.2|10
1735569780000|2024-12-30 14:43:00|204367.6|204277.6|204357.7|204307.7|204389.6|204319.4|204352.8|204277.6|24
1735569790000|2024-12-30 14:43:10|204354.8|204304.8|204353.8|204303.8|204356.5|204306.5|204350.7|204300.7|9
1735569800000|2024-12-30 14:43:20|204354.1|204304.1|204355.5|204305.5|204356.5|204306.5|204351|204301|9
1735569810000|2024-12-30 14:43:30|204351.1|204301.1|204354.8|204304.8|204359.5|204309.5|204351.1|204301.1|14
1735569820000|2024-12-30 14:43:40|204356.2|204306.2|204414.6|204324.6|204418.8|204329.5|204356.2|204306.2|19
1735569830000|2024-12-30 14:43:50|204418.6|204328.6|204415.1|204325.1|204419.5|204329.5|204414.5|204324.5|15
1735569840000|2024-12-30 14:44:00|204416.1|204326.1|204410.8|204320.8|204423|204333|204410.8|204320.8|15
1735569850000|2024-12-30 14:44:10|204414.7|204324.7|204422.4|204332.4|204428.5|204338.5|204414.7|204324.7|4
1735569860000|2024-12-30 14:44:20|204426.2|204336.2|204420.1|204330.1|204426.2|204336.2|204410|204320|15
1735569870000|2024-12-30 14:44:30|204417.1|204327.1|204478.6|204388.6|204483.3|204393.3|204417|204327|13
1735569880000|2024-12-30 14:44:40|204478.2|204388.2|204506.7|204416.7|204506.7|204416.7|204478.2|204388.2|12
1735569890000|2024-12-30 14:44:50|204509.6|204419.6|204509.7|204419.7|204513|204423|204501.8|204411.8|22
1735569900000|2024-12-30 14:45:00|204513.9|204423.9|204512.2|204422.2|204513.9|204423.9|204510.3|204420.3|6
1735569910000|2024-12-30 14:45:10|204507.4|204417.4|204490.7|204400.7|204507.4|204417.4|204490.5|204400.5|20
1735569920000|2024-12-30 14:45:20|204490.9|204400.9|204495|204405|204505.5|204415.5|204489.6|204399.6|28
1735569930000|2024-12-30 14:45:30|204501.4|204411.4|204426.9|204336.9|204501.4|204411.4|204426.9|204336.9|25
1735569940000|2024-12-30 14:45:40|204425.5|204335.5|204441.4|204351.4|204442.2|204352.2|204425.5|204335.5|4
1735569950000|2024-12-30 14:45:50|204444.3|204354.3|204473.9|204383.9|204476.3|204386.3|204442.7|204352.7|13
1735569960000|2024-12-30 14:46:00|204473.5|204383.5|204476.7|204386.7|204479.4|204389.4|204472|204382|22
1735569970000|2024-12-30 14:46:10|204499.8|204409.8|204510.8|204420.8|204515.1|204425.1|204496|204406|10
1735569980000|2024-12-30 14:46:20|204512|204422|204516|204426|204519.1|204429.1|204511.6|204421.6|8
1735569990000|2024-12-30 14:46:30|204515.3|204425.3|204505.3|204455.3|204515.3|204459.5|204502.4|204423.6|13
1735570000000|2024-12-30 14:46:40|204503|204453|204511.4|204421.4|204512.7|204456.2|204494.8|204420.2|16
1735570010000|2024-12-30 14:46:50|204516.1|204426.1|204509.7|204459.7|204522.1|204472.1|204496.5|204426.1|18
1735570020000|2024-12-30 14:47:00|204506.1|204456.1|204587.6|204497.6|204609.2|204539.5|204498.2|204448.2|29
1735570030000|2024-12-30 14:47:10|204593.4|204503.4|204582.1|204492.1|204599.4|204509.4|204582.1|204492.1|17
1735570040000|2024-12-30 14:47:20|204580.9|204490.9|204582.8|204492.8|204582.8|204492.8|204550.1|204460.1|15
1735570050000|2024-12-30 14:47:30|204584.5|204494.5|204555.2|204505.2|204584.5|204520|204555.2|204493.4|15
1735570060000|2024-12-30 14:47:40|204554.2|204504.2|204570.6|204480.6|204573.1|204506|204534.6|204454.5|15
1735570070000|2024-12-30 14:47:50|204575|204485|204543.1|204453.1|204575|204485|204538.9|204448.9|15
1735570080000|2024-12-30 14:48:00|204542|204452|204533.9|204443.9|204553.4|204463.4|204532.4|204442.4|18
1735570090000|2024-12-30 14:48:10|204530.2|204440.2|204487.3|204397.3|204530.2|204440.2|204454.9|204364.9|21
1735570100000|2024-12-30 14:48:20|204486.2|204436.2|204534.4|204444.4|204537.9|204447.9|204485|204435|20
1735570110000|2024-12-30 14:48:30|204535.9|204445.9|204524|204434|204544.6|204454.6|204523.5|204433.5|16
1735570120000|2024-12-30 14:48:40|204525|204435|204480.8|204390.8|204525|204435|204475|204385|13
1735570130000|2024-12-30 14:48:50|204479.6|204389.6|204482.1|204392.1|204482.1|204392.1|204478.1|204388.1|16
1735570140000|2024-12-30 14:49:00|204481.5|204391.5|204548.2|204458.2|204561.9|204471.9|204460.6|204370.6|28
1735570150000|2024-12-30 14:49:10|204544.9|204454.9|204545.1|204455.1|204555.4|204465.4|204541|204451|25
1735570160000|2024-12-30 14:49:20|204544.1|204454.1|204517.8|204427.8|204545.5|204455.5|204511.1|204421.1|25
1735570170000|2024-12-30 14:49:30|204518|204428|204523.9|204433.9|204523.9|204453.5|204489.7|204405.9|27
1735570180000|2024-12-30 14:49:40|204522.3|204432.3|204476.3|204426.3|204522.3|204453.3|204475.2|204409.5|24
1735570190000|2024-12-30 14:49:50|204472.7|204422.7|204452.4|204402.4|204479.6|204429.6|204451.8|204401.8|21
1735570200000|2024-12-30 14:50:00|204453.8|204403.8|204508.9|204458.9|204515.2|204465.2|204453.8|204403.8|27
1735570210000|2024-12-30 14:50:10|204509.3|204459.3|204484.2|204434.2|204521.2|204471.2|204484.2|204434.2|22
1735570220000|2024-12-30 14:50:20|204483.3|204433.3|204485.1|204435.1|204485.1|204435.1|204468.8|204418.8|7
1735570230000|2024-12-30 14:50:30|204482|204432|204479.6|204429.6|204486.6|204436.6|204478.9|204428.9|15
1735570240000|2024-12-30 14:50:40|204477.9|204427.9|204481.4|204431.4|204482.2|204432.2|204477.9|204427.9|11
1735570250000|2024-12-30 14:50:50|204482.3|204432.3|204487.9|204437.9|204493.4|204443.4|204480.7|204430.7|20
1735570260000|2024-12-30 14:51:00|204487.2|204437.2|204493.4|204443.4|204494.6|204444.6|204487.2|204437.2|13
1735570270000|2024-12-30 14:51:10|204492.9|204442.9|204451.1|204401.1|204492.9|204442.9|204443.9|204393.9|22
1735570280000|2024-12-30 14:51:20|204450.3|204400.3|204414.8|204364.8|204469.2|204419.2|204409|204359|27
1735570290000|2024-12-30 14:51:30|204414.2|204364.2|204406.7|204356.7|204417.4|204367.4|204406.4|204356.4|22
1735570300000|2024-12-30 14:51:40|204407.4|204357.4|204363.7|204313.7|204412.4|204362.4|204363.4|204290.1|17
1735570310000|2024-12-30 14:51:50|204362.7|204312.7|204363.3|204313.3|204367.1|204317.1|204347.2|204297.2|18
1735570320000|2024-12-30 14:52:00|204363.4|204313.4|204341.4|204291.4|204363.5|204313.5|204341.4|204291.4|14
1735570330000|2024-12-30 14:52:10|204344|204294|204323.8|204233.8|204344|204294|204322.7|204232.7|15
1735570340000|2024-12-30 14:52:20|204323.9|204233.9|204320.7|204230.7|204327.2|204237.2|204318.8|204228.8|11
1735570350000|2024-12-30 14:52:30|204319.4|204229.4|204285.8|204195.8|204323.4|204259.4|204276.4|204195.8|22
1735570360000|2024-12-30 14:52:40|204286.3|204196.3|204290.9|204200.9|204297.1|204207.1|204284.3|204194.3|21
1735570370000|2024-12-30 14:52:50|204291.3|204201.3|204280.8|204190.8|204292.8|204202.8|204280|204190|13
1735570380000|2024-12-30 14:53:00|204286.3|204196.3|204196.7|204146.7|204286.8|204196.8|204195|204140.2|29
1735570390000|2024-12-30 14:53:10|204195.5|204145.5|204260.7|204170.7|204262|204192.7|204182.1|204132.1|22
1735570400000|2024-12-30 14:53:20|204263.6|204173.6|204262.5|204172.5|204266.4|204176.4|204252.4|204162.4|10
1735570410000|2024-12-30 14:53:30|204268|204178|204269.7|204179.7|204276.5|204186.5|204259.3|204169.3|12
1735570420000|2024-12-30 14:53:40|204275.9|204185.9|204257|204167|204275.9|204185.9|204214|204164|14
1735570430000|2024-12-30 14:53:50|204257.8|204167.8|204242.3|204192.3|204269.3|204192.3|204242.3|204167.6|13
1735570440000|2024-12-30 14:54:00|204241.2|204191.2|204224.6|204174.6|204242.4|204192.4|204221.4|204171.4|14
1735570450000|2024-12-30 14:54:10|204228.7|204178.7|204199.2|204149.2|204234.1|204184.1|204190.1|204140.1|24
1735570460000|2024-12-30 14:54:20|204197.8|204147.8|204194.6|204144.6|204201.2|204151.2|204192.2|204142.2|27
1735570470000|2024-12-30 14:54:30|204194.2|204144.2|204191.1|204141.1|204202.9|204152.9|204183.3|204133.3|20
1735570480000|2024-12-30 14:54:40|204194.4|204144.4|204190.1|204140.1|204194.6|204144.6|204189.8|204139.8|15
1735570490000|2024-12-30 14:54:50|204190.9|204140.9|204183.5|204133.5|204197.4|204147.4|204182.9|204132.9|12
1735570500000|2024-12-30 14:55:00|204183.4|204133.4|204161.7|204071.7|204183.4|204133.4|204149.1|204059.1|12
1735570510000|2024-12-30 14:55:10|204167.6|204077.6|204172.5|204082.5|204173.2|204083.2|204164.4|204074.4|17
1735570520000|2024-12-30 14:55:20|204175.3|204085.3|204149.7|204099.7|204179.3|204099.7|204148.1|204076.1|16
1735570530000|2024-12-30 14:55:30|204150.5|204100.5|204150.7|204100.7|204154.5|204104.5|204149.6|204099.6|12
1735570540000|2024-12-30 14:55:40|204150.9|204100.9|204125.4|204075.4|204151.7|204101.7|204124.9|204074.9|19
1735570550000|2024-12-30 14:55:50|204124.9|204074.9|204113.1|204063.1|204125.5|204075.5|204113.1|204063.1|14
1735570560000|2024-12-30 14:56:00|204116.1|204066.1|204124.4|204034.4|204124.4|204070.1|204114.1|204034.4|11
1735570570000|2024-12-30 14:56:10|204125.2|204035.2|204104.5|204054.5|204133.2|204055.3|204104.3|204033.6|13
1735570580000|2024-12-30 14:56:20|204105.3|204055.3|204093.6|204043.6|204105.8|204055.8|204092.9|204042.9|20
1735570590000|2024-12-30 14:56:30|204087.6|204037.6|204079.8|204029.8|204089.7|204039.7|204076.1|204026.1|15
1735570600000|2024-12-30 14:56:40|204080.3|204030.3|204083.5|204033.5|204087.2|204037.2|204080.3|204030.3|10
1735570610000|2024-12-30 14:56:50|204084.3|204034.3|204051.6|204001.6|204084.9|204034.9|204051.6|204001.6|9
1735570620000|2024-12-30 14:57:00|204056.1|204006.1|204069.3|204019.3|204089.9|204022.1|204052.7|203991.3|16
1735570630000|2024-12-30 14:57:10|204074.1|204024.1|204068|204018|204074.1|204024.1|204066.6|204016.6|11
1735570640000|2024-12-30 14:57:20|204069.1|204019.1|204096.2|204006.2|204099.7|204030.3|204068|204006|12
1735570650000|2024-12-30 14:57:30|204095.9|204005.9|204116.1|204026.1|204119.9|204029.9|204094.6|204004.6|14
1735570660000|2024-12-30 14:57:40|204122|204032|204120|204030|204122.9|204032.9|204116.8|204026.8|9
1735570670000|2024-12-30 14:57:50|204121.2|204031.2|204111.2|204061.2|204132.1|204065.4|204111.2|204031.2|8
1735570680000|2024-12-30 14:58:00|204110.4|204060.4|204112.2|204062.2|204113.7|204063.7|204108.5|204058.5|9
1735570690000|2024-12-30 14:58:10|204112.4|204062.4|204111.6|204061.6|204114.7|204064.7|204110.4|204060.4|5
1735570700000|2024-12-30 14:58:20|204113.6|204063.6|204113.8|204063.8|204113.8|204063.8|204109.9|204059.9|7
1735570710000|2024-12-30 14:58:30|204112.3|204062.3|204117|204067|204119.5|204069.5|204111.9|204061.9|9
1735570720000|2024-12-30 14:58:40|204116.9|204066.9|204225.8|204135.8|204228.5|204145.3|204116.9|204066.9|25
1735570730000|2024-12-30 14:58:50|204226.9|204136.9|204248.5|204158.5|204249.4|204159.4|204226.9|204136.9|22
1735570740000|2024-12-30 14:59:00|204248.9|204158.9|204251.6|204161.6|204253.7|204163.7|204247.7|204157.7|19
1735570750000|2024-12-30 14:59:10|204251.5|204161.5|204253.4|204163.4|204259.6|204169.6|204251.5|204161.5|11
1735570760000|2024-12-30 14:59:20|204250|204160|204243.4|204153.4|204250|204160|204242|204152|9
1735570770000|2024-12-30 14:59:30|204243.6|204153.6|204234.2|204144.2|204245.2|204155.2|204234.2|204144.2|8
1735570780000|2024-12-30 14:59:40|204235.9|204145.9|204240.1|204150.1|204240.4|204150.4|204234.2|204144.2|21
1735570790000|2024-12-30 14:59:50|204240.3|204150.3|204232.5|204142.5|204242.8|204152.8|204230|204140|25
1735570800000|2024-12-30 15:00:00|204227.3|204137.3|204236.8|204146.8|204242.6|204152.6|204194.7|204104.7|32
1735570810000|2024-12-30 15:00:10|204240.4|204150.4|204248.2|204158.2|204259.8|204169.8|204240.4|204150.4|30
1735570820000|2024-12-30 15:00:20|204247.2|204157.2|204249.1|204159.1|204260.4|204170.4|204240.5|204150.5|31
1735570830000|2024-12-30 15:00:30|204249.4|204159.4|204209.6|204119.6|204255|204165|204206|204116|23
1735570840000|2024-12-30 15:00:40|204209.4|204119.4|204245.5|204155.5|204249.8|204159.8|204208.4|204118.4|22
1735570850000|2024-12-30 15:00:50|204245.7|204155.7|204260.1|204170.1|204260.1|204170.1|204245.7|204155.7|17
1735570860000|2024-12-30 15:01:00|204259.9|204169.9|204268.5|204178.5|204271.1|204181.1|204246.1|204156.1|16
1735570870000|2024-12-30 15:01:10|204268.8|204178.8|204358.6|204268.6|204358.6|204268.6|204268.8|204178.8|29
1735570880000|2024-12-30 15:01:20|204358.5|204268.5|204346.4|204256.4|204379.7|204289.7|204317.9|204227.9|31
1735570890000|2024-12-30 15:01:30|204345|204255|204276.8|204186.8|204354.4|204264.4|204276.8|204186.8|24
1735570900000|2024-12-30 15:01:40|204277.1|204187.1|204269.8|204179.8|204285|204195|204269.8|204179.8|20
1735570910000|2024-12-30 15:01:50|204269|204179|204263.9|204173.9|204277.5|204187.5|204263.5|204173.5|19
1735570920000|2024-12-30 15:02:00|204265.6|204175.6|204211.7|204121.7|204265.6|204175.6|204181.8|204091.8|21
1735570930000|2024-12-30 15:02:10|204209.8|204119.8|204192.1|204102.1|204221.6|204131.6|204182.9|204092.9|32
1735570940000|2024-12-30 15:02:20|204192.5|204102.5|204268|204178|204269.7|204179.7|204192.1|204102.1|27
1735570950000|2024-12-30 15:02:30|204264.2|204174.2|204262.6|204172.6|204280.2|204190.2|204260|204170|26
1735570960000|2024-12-30 15:02:40|204261.9|204171.9|204300.8|204210.8|204304.2|204214.2|204261.8|204171.8|17
1735570970000|2024-12-30 15:02:50|204301.7|204211.7|204248.4|204158.4|204313.1|204223.1|204248.4|204158.4|24
1735570980000|2024-12-30 15:03:00|204243.6|204153.6|204222.4|204132.4|204243.6|204153.6|204203.7|204113.7|25
1735570990000|2024-12-30 15:03:10|204221.8|204131.8|204216.4|204126.4|204224.4|204134.4|204216.4|204126.4|20
1735571000000|2024-12-30 15:03:20|204218.3|204128.3|204266|204176|204266|204176|204215.7|204125.7|13
1735571010000|2024-12-30 15:03:30|204265.8|204175.8|204268.2|204178.2|204268.2|204178.2|204265.5|204175.5|4
1735571020000|2024-12-30 15:03:40|204266.1|204176.1|204257.5|204167.5|204271.4|204181.4|204256.5|204166.5|19
1735571030000|2024-12-30 15:03:50|204257.9|204167.9|204221.9|204131.9|204257.9|204167.9|204213.5|204123.5|9
1735571040000|2024-12-30 15:04:00|204218.4|204128.4|204214.5|204124.5|204226.7|204136.7|204214.5|204124.5|13
1735571050000|2024-12-30 15:04:10|204218.3|204128.3|204219.1|204129.1|204228.9|204138.9|204211.3|204121.3|9
1735571060000|2024-12-30 15:04:20|204215.3|204125.3|204231.1|204141.1|204231.3|204141.3|204215.3|204125.3|8
1735571070000|2024-12-30 15:04:30|204229.7|204139.7|204223.9|204133.9|204236.6|204146.6|204218.6|204128.6|19
1735571080000|2024-12-30 15:04:40|204229.8|204139.8|204229.9|204139.9|204234.9|204144.9|204226.6|204136.6|8
1735571090000|2024-12-30 15:04:50|204229.7|204139.7|204233.6|204143.6|204236.9|204146.9|204229.7|204139.7|9
1735571100000|2024-12-30 15:05:00|204233.7|204143.7|204233.5|204143.5|204234|204144|204229.1|204139.1|10
1735571110000|2024-12-30 15:05:10|204233.1|204143.1|204238.6|204148.6|204238.6|204148.6|204233|204143|5
1735571120000|2024-12-30 15:05:20|204236|204146|204235.1|204145.1|204236|204146|204225.6|204135.6|14
1735571130000|2024-12-30 15:05:30|204238.3|204148.3|204243.8|204153.8|204243.8|204153.8|204238.3|204148.3|4
1735571140000|2024-12-30 15:05:40|204245.6|204155.6|204246|204156|204249.5|204159.5|204245.2|204155.2|17
1735571150000|2024-12-30 15:05:50|204245.9|204155.9|204271.1|204181.1|204274.7|204184.7|204245.9|204155.9|7
1735571160000|2024-12-30 15:06:00|204270.2|204180.2|204276.3|204186.3|204282.9|204192.9|204267.2|204177.2|22
1735571170000|2024-12-30 15:06:10|204275.8|204185.8|204313.5|204223.5|204320.8|204230.8|204274.1|204184.1|20
1735571180000|2024-12-30 15:06:20|204313.2|204223.2|204314.7|204224.7|204320.5|204230.5|204313.2|204223.2|8
1735571190000|2024-12-30 15:06:30|204319.6|204229.6|204330.6|204240.6|204330.9|204240.9|204314.9|204224.9|9
1735571200000|2024-12-30 15:06:40|204328.5|204238.5|204326.3|204236.3|204330|204240|204323.2|204233.2|14
1735571210000|2024-12-30 15:06:50|204327.9|204237.9|204296.9|204206.9|204329.7|204239.7|204296.9|204206.9|17
1735571220000|2024-12-30 15:07:00|204299.1|204209.1|204309.8|204219.8|204315.1|204225.1|204295.3|204205.3|19
1735571230000|2024-12-30 15:07:10|204312|204222|204325.9|204235.9|204332|204242|204312|204222|18
1735571240000|2024-12-30 15:07:20|204325.3|204235.3|204326.3|204236.3|204329.6|204239.6|204323.1|204233.1|12
1735571250000|2024-12-30 15:07:30|204326.7|204236.7|204330.2|204240.2|204333.2|204243.2|204326.3|204236.3|14
1735571260000|2024-12-30 15:07:40|204332.1|204242.1|204327.7|204237.7|204333|204243|204326.1|204236.1|5
1735571270000|2024-12-30 15:07:50|204328.7|204238.7|204311.1|204221.1|204330|204240|204303.5|204213.5|15
1735571280000|2024-12-30 15:08:00|204312.3|204222.3|204425.5|204335.5|204425.5|204335.5|204308.8|204218.8|23
1735571290000|2024-12-30 15:08:10|204426.8|204336.8|204478.3|204388.3|204478.6|204388.6|204424.8|204334.8|34
1735571300000|2024-12-30 15:08:20|204481.8|204391.8|204394.8|204304.8|204506.8|204416.8|204394.8|204304.8|30
1735571310000|2024-12-30 15:08:30|204386.4|204296.4|204382.7|204292.7|204392.1|204302.1|204374.9|204284.9|23
1735571320000|2024-12-30 15:08:40|204382.4|204292.4|204380.3|204290.3|204388.7|204298.7|204366.2|204276.2|17
1735571330000|2024-12-30 15:08:50|204381.5|204291.5|204424.5|204334.5|204424.5|204334.5|204380.3|204290.3|10
1735571340000|2024-12-30 15:09:00|204422.7|204332.7|204433|204343|204439|204349|204418.9|204328.9|20
1735571350000|2024-12-30 15:09:10|204425.2|204335.2|204452.9|204362.9|204452.9|204362.9|204425.2|204335.2|17
1735571360000|2024-12-30 15:09:20|204450.5|204360.5|204397.6|204307.6|204454.5|204364.5|204394.3|204304.3|22
1735571370000|2024-12-30 15:09:30|204401.9|204311.9|204399.1|204309.1|204404.6|204314.6|204398|204308|8
1735571380000|2024-12-30 15:09:40|204400.1|204310.1|204401.6|204311.6|204404.5|204314.5|204400.1|204310.1|5
1735571390000|2024-12-30 15:09:50|204401.9|204311.9|204383.6|204293.6|204431.1|204341.1|204364.1|204286.9|18
1735571400000|2024-12-30 15:10:00|204381.3|204291.3|204399.4|204309.4|204399.4|204309.4|204381.3|204291.3|12
1735571410000|2024-12-30 15:10:10|204397.2|204307.2|204406.8|204316.8|204408.5|204318.5|204397.2|204307.2|9
1735571420000|2024-12-30 15:10:20|204409.6|204319.6|204411.4|204321.4|204418.4|204328.4|204409.6|204319.6|20
1735571430000|2024-12-30 15:10:30|204412.4|204322.4|204394.4|204304.4|204422.6|204332.6|204394.4|204304.4|13
1735571440000|2024-12-30 15:10:40|204395.6|204305.6|204409.3|204319.3|204418.8|204328.8|204395.6|204305.6|23
1735571450000|2024-12-30 15:10:50|204408.7|204318.7|204441.3|204351.3|204469.3|204379.3|204408|204318|25
1735571460000|2024-12-30 15:11:00|204443.3|204353.3|204444.7|204354.7|204448.2|204358.2|204439.1|204349.1|21
1735571470000|2024-12-30 15:11:10|204444.9|204354.9|204453|204363|204453.6|204363.6|204430.4|204340.4|27
1735571480000|2024-12-30 15:11:20|204453.7|204363.7|204465.2|204375.2|204466.2|204376.2|204452.7|204362.7|15
1735571490000|2024-12-30 15:11:30|204469|204379|204523.9|204433.9|204527.6|204437.6|204469|204379|24
1735571500000|2024-12-30 15:11:40|204524|204434|204472|204382|204524|204434|204472|204382|18
1735571510000|2024-12-30 15:11:50|204470.4|204380.4|204460.3|204370.3|204471.6|204381.6|204460.3|204370.3|23
1735571520000|2024-12-30 15:12:00|204460.5|204370.5|204438.5|204348.5|204472.4|204382.4|204435|204345|28
1735571530000|2024-12-30 15:12:10|204446.8|204356.8|204471.8|204381.8|204479.5|204389.5|204431.8|204341.8|24
1735571540000|2024-12-30 15:12:20|204471.3|204381.3|204471.7|204381.7|204488.6|204398.6|204470.8|204380.8|29
1735571550000|2024-12-30 15:12:30|204471.9|204381.9|204502.7|204412.7|204515.4|204425.4|204471.9|204381.9|26
1735571560000|2024-12-30 15:12:40|204501.2|204411.2|204518|204428|204532.9|204442.9|204488.8|204398.8|30
1735571570000|2024-12-30 15:12:50|204517.4|204427.4|204518.2|204428.2|204528.5|204438.5|204511.3|204421.3|25
1735571580000|2024-12-30 15:13:00|204518.4|204428.4|204552|204462|204563.6|204473.6|204515.3|204425.3|30
1735571590000|2024-12-30 15:13:10|204552.2|204462.2|204561.1|204471.1|204562.3|204472.3|204551.2|204461.2|21
1735571600000|2024-12-30 15:13:20|204561.3|204471.3|204567.2|204477.2|204569.5|204479.5|204561.3|204471.3|13
1735571610000|2024-12-30 15:13:30|204568.9|204478.9|204531.8|204441.8|204572.4|204482.4|204524.2|204434.2|27
1735571620000|2024-12-30 15:13:40|204532.8|204442.8|204516.8|204426.8|204533.2|204443.2|204511.9|204421.9|28
1735571630000|2024-12-30 15:13:50|204516.6|204426.6|204502.8|204412.8|204516.8|204426.8|204493.5|204403.5|19
1735571640000|2024-12-30 15:14:00|204502|204412|204488.2|204398.2|204502|204412|204483.6|204393.6|21
1735571650000|2024-12-30 15:14:10|204485.3|204395.3|204513.7|204423.7|204517.2|204427.2|204485.3|204395.3|17
1735571660000|2024-12-30 15:14:20|204512.8|204422.8|204514.5|204424.5|204514.9|204424.9|204485.2|204395.2|13
1735571670000|2024-12-30 15:14:30|204512|204422|204488.3|204398.3|204512.9|204422.9|204485.4|204395.4|19
1735571680000|2024-12-30 15:14:40|204488.8|204398.8|204485.6|204395.6|204489|204399|204478|204388|20
1735571690000|2024-12-30 15:14:50|204486|204396|204504.2|204414.2|204512.9|204422.9|204483|204393|22
1735571700000|2024-12-30 15:15:00|204506.6|204416.6|204519.4|204429.4|204523.3|204433.3|204506.6|204416.6|22
1735571710000|2024-12-30 15:15:10|204521.1|204431.1|204553.4|204463.4|204559|204469|204517.6|204427.6|16
1735571720000|2024-12-30 15:15:20|204555|204465|204555.4|204465.4|204558|204468|204550.2|204460.2|13
1735571730000|2024-12-30 15:15:30|204554.3|204464.3|204524.8|204434.8|204559.4|204469.4|204523.5|204433.5|10
1735571740000|2024-12-30 15:15:40|204523.1|204433.1|204525.4|204435.4|204527.2|204437.2|204523.1|204433.1|12
1735571750000|2024-12-30 15:15:50|204535.2|204445.2|204581.5|204491.5|204602.4|204512.4|204535.2|204445.2|25
1735571760000|2024-12-30 15:16:00|204602.7|204512.7|204584.5|204494.5|204608.4|204518.4|204572.2|204482.2|24
1735571770000|2024-12-30 15:16:10|204584.2|204494.2|204603.3|204513.3|204606|204516|204584.2|204494.2|13
1735571780000|2024-12-30 15:16:20|204603.9|204513.9|204619.4|204529.4|204622.5|204532.5|204603.9|204513.9|11
1735571790000|2024-12-30 15:16:30|204622.6|204532.6|204614.8|204564.8|204634.6|204565.8|204608.8|204530.4|22
1735571800000|2024-12-30 15:16:40|204615.6|204565.6|204667.7|204577.7|204698.7|204608.7|204614.8|204564.8|28
1735571810000|2024-12-30 15:16:50|204668.9|204578.9|204674.7|204584.7|204678|204588|204668.9|204578.9|17
1735571820000|2024-12-30 15:17:00|204675.2|204585.2|204677.1|204587.1|204679.6|204589.6|204675|204585|16
1735571830000|2024-12-30 15:17:10|204677.2|204587.2|204675.5|204585.5|204678.9|204588.9|204674.4|204584.4|11
1735571840000|2024-12-30 15:17:20|204676.6|204586.6|204649.9|204559.9|204678.1|204588.1|204648|204558|21
1735571850000|2024-12-30 15:17:30|204650.5|204560.5|204676.7|204586.7|204676.7|204586.7|204650.3|204560.3|22
1735571860000|2024-12-30 15:17:40|204675.5|204585.5|204673.4|204583.4|204676.1|204586.1|204672.2|204582.2|14
1735571870000|2024-12-30 15:17:50|204675|204585|204674.2|204584.2|204676.2|204586.2|204673.2|204583.2|11
1735571880000|2024-12-30 15:18:00|204676.5|204586.5|204690.4|204600.4|204691|204601|204676.5|204586.5|26
1735571890000|2024-12-30 15:18:10|204690.8|204600.8|204683.2|204593.2|204692|204602|204683.2|204593.2|15
1735571900000|2024-12-30 15:18:20|204683.4|204593.4|204652.8|204562.8|204683.4|204593.4|204652.2|204562.2|13
1735571910000|2024-12-30 15:18:30|204654.1|204564.1|204685.5|204595.5|204696.4|204606.4|204654.1|204564.1|25
1735571920000|2024-12-30 15:18:40|204685.1|204595.1|204653.3|204563.3|204690.2|204600.2|204652|204562|27
1735571930000|2024-12-30 15:18:50|204654|204564|204688.6|204598.6|204688.6|204598.6|204650.3|204560.3|17
1735571940000|2024-12-30 15:19:00|204688.4|204598.4|204627.5|204537.5|204727|204656.8|204627.5|204537.5|35
1735571950000|2024-12-30 15:19:10|204627.3|204537.3|204643.8|204553.8|204653.4|204563.4|204601.3|204511.3|29
1735571960000|2024-12-30 15:19:20|204644.1|204554.1|204667.5|204577.5|204667.5|204577.5|204643.8|204553.8|23
1735571970000|2024-12-30 15:19:30|204647.9|204557.9|204620.6|204530.6|204648.4|204558.4|204619.8|204529.8|16
1735571980000|2024-12-30 15:19:40|204620.2|204530.2|204613.8|204523.8|204620.2|204530.2|204613.8|204523.8|9
1735571990000|2024-12-30 15:19:50|204612.6|204522.6|204614.2|204524.2|204621.9|204531.9|204605.5|204515.5|13
1735572000000|2024-12-30 15:20:00|204615.4|204525.4|204612.3|204522.3|204615.8|204525.8|204608.1|204518.1|16
1735572010000|2024-12-30 15:20:10|204612|204522|204601.7|204511.7|204612|204522|204583.9|204493.9|11
1735572020000|2024-12-30 15:20:20|204600.2|204510.2|204596.4|204506.4|204600.2|204510.2|204596|204506|6
1735572030000|2024-12-30 15:20:30|204600.8|204510.8|204582.1|204492.1|204600.8|204510.8|204578.9|204488.9|18
1735572040000|2024-12-30 15:20:40|204581|204491|204582.4|204492.4|204582.4|204492.4|204581|204491|2
1735572050000|2024-12-30 15:20:50|204565.3|204515.3|204581.7|204491.7|204584.7|204515.3|204565.3|204488.6|13
1735572060000|2024-12-30 15:21:00|204585.4|204495.4|204588.6|204498.6|204604.8|204523.6|204573.6|204492|16
1735572070000|2024-12-30 15:21:10|204590.3|204500.3|204591.5|204501.5|204595.5|204505.5|204588.6|204498.6|10
1735572080000|2024-12-30 15:21:20|204591.7|204501.7|204564.2|204474.2|204600.5|204510.5|204564|204474|14
1735572090000|2024-12-30 15:21:30|204565.5|204475.5|204562.8|204472.8|204567|204477|204562.8|204472.8|7
1735572100000|2024-12-30 15:21:40|204564.2|204474.2|204563|204473|204566|204476|204563|204473|11
1735572110000|2024-12-30 15:21:50|204564.3|204474.3|204569.2|204479.2|204575.3|204485.3|204564.3|204474.3|6
1735572120000|2024-12-30 15:22:00|204572.3|204482.3|204574.9|204484.9|204577.8|204487.8|204572.2|204482.2|11
1735572130000|2024-12-30 15:22:10|204575.1|204485.1|204509.5|204419.5|204582.9|204492.9|204508.8|204418.8|17
1735572140000|2024-12-30 15:22:20|204509.3|204419.3|204536.7|204446.7|204536.8|204446.8|204509.3|204419.3|9
1735572150000|2024-12-30 15:22:30|204537.6|204447.6|204533.1|204443.1|204540.4|204450.4|204506.7|204416.7|24
1735572160000|2024-12-30 15:22:40|204526.7|204436.7|204494.2|204404.2|204528.9|204438.9|204477.8|204387.8|19
1735572170000|2024-12-30 15:22:50|204497.1|204407.1|204526.9|204436.9|204532.7|204442.7|204495.3|204405.3|21
1735572180000|2024-12-30 15:23:00|204530.2|204440.2|204557.3|204467.3|204559.5|204469.5|204529.1|204439.1|12
1735572190000|2024-12-30 15:23:10|204556.1|204466.1|204662.8|204572.8|204669.7|204579.7|204556.1|204466.1|36
1735572200000|2024-12-30 15:23:20|204689|204599|204691.7|204601.7|204698.2|204608.2|204685.1|204595.1|23
1735572210000|2024-12-30 15:23:30|204690.1|204600.1|204622.3|204532.3|204691.7|204601.7|204613.5|204523.5|30
1735572220000|2024-12-30 15:23:40|204622.2|204532.2|204630.1|204540.1|204630.1|204540.1|204615.3|204525.3|20
1735572230000|2024-12-30 15:23:50|204640.6|204550.6|204640.4|204550.4|204647.3|204557.3|204629.6|204539.6|21
1735572240000|2024-12-30 15:24:00|204641|204551|204645|204555|204647.2|204557.2|204640.9|204550.9|22
1735572250000|2024-12-30 15:24:10|204643.7|204553.7|204691.1|204601.1|204693.8|204603.8|204643.7|204553.7|26
1735572260000|2024-12-30 15:24:20|204691|204601|204654.4|204564.4|204697.3|204607.3|204653.6|204563.6|19
1735572270000|2024-12-30 15:24:30|204661.4|204571.4|204694.2|204604.2|204696.5|204606.5|204661.4|204571.4|15
1735572280000|2024-12-30 15:24:40|204697.3|204607.3|204722.4|204632.4|204725.1|204635.1|204697.3|204607.3|4
1735572290000|2024-12-30 15:24:50|204725.8|204635.8|204720.5|204630.5|204730.6|204640.6|204720.3|204630.3|12
1735572300000|2024-12-30 15:25:00|204720.9|204630.9|204723.3|204633.3|204723.3|204633.3|204720.9|204630.9|7
1735572310000|2024-12-30 15:25:10|204721.3|204631.3|204769.4|204679.4|204776.8|204686.8|204721.2|204631.2|13
1735572320000|2024-12-30 15:25:20|204771.2|204681.2|204756.9|204666.9|204776.3|204686.3|204756.9|204666.9|19
1735572330000|2024-12-30 15:25:30|204755.7|204665.7|204734|204644|204756.5|204666.5|204728.9|204638.9|25
1735572340000|2024-12-30 15:25:40|204732.7|204642.7|204695.4|204605.4|204732.7|204642.7|204695|204605|28
1735572350000|2024-12-30 15:25:50|204695.8|204605.8|204752.6|204662.6|204752.6|204662.6|204695.8|204605.8|24
1735572360000|2024-12-30 15:26:00|204752.8|204662.8|204755.8|204665.8|204759.6|204669.6|204729.1|204639.1|17
1735572370000|2024-12-30 15:26:10|204753.1|204663.1|204743.9|204653.9|204753.1|204663.1|204736.2|204646.2|24
1735572380000|2024-12-30 15:26:20|204740|204650|204752.7|204662.7|204753.4|204663.4|204740|204650|22
1735572390000|2024-12-30 15:26:30|204755.4|204665.4|204753.6|204663.6|204755.4|204665.4|204733.8|204643.8|16
1735572400000|2024-12-30 15:26:40|204753.8|204663.8|204750.2|204660.2|204754.4|204664.4|204750|204660|14
1735572410000|2024-12-30 15:26:50|204750.8|204660.8|204751.3|204661.3|204754.5|204664.5|204746.8|204656.8|18
1735572420000|2024-12-30 15:27:00|204750.8|204660.8|204766.2|204676.2|204769.7|204679.7|204750.8|204660.8|19
1735572430000|2024-12-30 15:27:10|204764.8|204674.8|204815.5|204725.5|204821.7|204731.7|204764.8|204674.8|20
1735572440000|2024-12-30 15:27:20|204819.2|204729.2|204820.6|204730.6|204823.4|204733.4|204816.8|204726.8|16
1735572450000|2024-12-30 15:27:30|204821.7|204731.7|204875.8|204785.8|204879.7|204789.7|204821.7|204731.7|21
1735572460000|2024-12-30 15:27:40|204876.1|204786.1|204913.8|204823.8|204958.5|204868.5|204875.2|204785.2|19
1735572470000|2024-12-30 15:27:50|204913.9|204823.9|204912.5|204822.5|204938.5|204848.5|204911.4|204821.4|28
1735572480000|2024-12-30 15:28:00|204914.4|204824.4|204908.9|204818.9|204914.4|204824.4|204906.8|204816.8|18
1735572490000|2024-12-30 15:28:10|204907.1|204817.1|204909.6|204819.6|204914.3|204824.3|204892.5|204802.5|29
1735572500000|2024-12-30 15:28:20|204916.6|204826.6|204916.8|204826.8|204921.6|204831.6|204914.8|204824.8|13
1735572510000|2024-12-30 15:28:30|204918.4|204828.4|204884|204794|204920|204830|204861.1|204771.1|26
1735572520000|2024-12-30 15:28:40|204883.6|204793.6|204904.5|204814.5|204906.3|204816.3|204883.6|204793.6|21
1735572530000|2024-12-30 15:28:50|204903|204813|204903.9|204813.9|204907.5|204817.5|204899.5|204809.5|11
1735572540000|2024-12-30 15:29:00|204902.2|204812.2|204915.5|204825.5|204928.1|204838.1|204886.8|204796.8|21
1735572550000|2024-12-30 15:29:10|204913.2|204823.2|204905.3|204815.3|204913.2|204823.2|204904|204814|17
1735572560000|2024-12-30 15:29:20|204910.1|204820.1|204902.3|204812.3|204910.1|204820.1|204901.5|204811.5|15
1735572570000|2024-12-30 15:29:30|204903.2|204813.2|204912|204822|204912|204822|204886.8|204796.8|18
1735572580000|2024-12-30 15:29:40|204913.6|204823.6|204905.2|204815.2|204913.6|204823.6|204904.4|204814.4|11
1735572590000|2024-12-30 15:29:50|204904|204814|204911.7|204821.7|204912.3|204822.3|204899.2|204809.2|13
1735572600000|2024-12-30 15:30:00|204910.5|204820.5|204874.9|204784.9|204910.9|204820.9|204873.9|204783.9|23
1735572610000|2024-12-30 15:30:10|204873.2|204783.2|204871|204781|204876.6|204786.6|204869.9|204779.9|18
1735572620000|2024-12-30 15:30:20|204876.7|204786.7|204898.6|204808.6|204907|204817|204876.7|204786.7|24
1735572630000|2024-12-30 15:30:30|204897.4|204807.4|204887.5|204797.5|204897.4|204807.4|204871.7|204781.7|23
1735572640000|2024-12-30 15:30:40|204887.4|204797.4|204910.3|204820.3|204916.1|204826.1|204879.5|204789.5|22
1735572650000|2024-12-30 15:30:50|204909.2|204819.2|204916.9|204826.9|204918.5|204828.5|204909.2|204819.2|8
1735572660000|2024-12-30 15:31:00|204921.8|204831.8|204919.2|204829.2|204931.6|204841.6|204917.6|204827.6|14
1735572670000|2024-12-30 15:31:10|204917.5|204827.5|204946.1|204896.1|204946.1|204896.1|204908.9|204826.6|25
1735572680000|2024-12-30 15:31:20|204946.8|204896.8|204943.1|204893.1|204948.5|204898.5|204943.1|204893.1|13
1735572690000|2024-12-30 15:31:30|204941.8|204891.8|204929.3|204839.3|204957.5|204891.8|204925|204835|32
1735572700000|2024-12-30 15:31:40|204912.9|204862.9|204911.5|204861.5|204936.1|204866|204911.5|204840.9|15
1735572710000|2024-12-30 15:31:50|204911.8|204861.8|204925.3|204835.3|204930.6|204864.9|204906.9|204835.3|26
1735572720000|2024-12-30 15:32:00|204924.7|204834.7|204918.8|204828.8|204924.7|204834.7|204899.7|204809.7|30
1735572730000|2024-12-30 15:32:10|204918.9|204828.9|204915.5|204825.5|204931.5|204841.5|204915.2|204825.2|19
1735572740000|2024-12-30 15:32:20|204915|204825|204907.6|204817.6|204919.8|204829.8|204907.6|204817.6|20
1735572750000|2024-12-30 15:32:30|204910.3|204820.3|204892.4|204802.4|204911.9|204821.9|204892.4|204802.4|17
1735572760000|2024-12-30 15:32:40|204893.7|204803.7|204900.2|204810.2|204902.9|204812.9|204869.1|204779.1|17
1735572770000|2024-12-30 15:32:50|204901.4|204811.4|204903.3|204813.3|204903.3|204813.3|204895.3|204805.3|11
1735572780000|2024-12-30 15:33:00|204903.1|204813.1|204896.4|204806.4|204905.3|204815.3|204896.1|204806.1|14
1735572790000|2024-12-30 15:33:10|204896.9|204806.9|204892.4|204802.4|204905.9|204815.9|204892.4|204802.4|10
1735572800000|2024-12-30 15:33:20|204893.3|204803.3|204896.2|204806.2|204904.8|204814.8|204892.6|204802.6|15
1735572810000|2024-12-30 15:33:30|204897.4|204807.4|204879.4|204789.4|204897.4|204807.4|204873.9|204783.9|23
1735572820000|2024-12-30 15:33:40|204880.2|204790.2|204897.4|204807.4|204903.8|204813.8|204880.2|204790.2|18
1735572830000|2024-12-30 15:33:50|204896.6|204806.6|204875.4|204785.4|204906.1|204816.1|204875.4|204785.4|9
1735572840000|2024-12-30 15:34:00|204874.8|204784.8|204850.2|204760.2|204888.1|204798.1|204850.2|204760.2|21
1735572850000|2024-12-30 15:34:10|204849.3|204759.3|204848.5|204758.5|204849.3|204759.3|204848.5|204758.5|2
1735572860000|2024-12-30 15:34:20|204849.9|204759.9|204850|204760|204853.2|204763.2|204849.4|204759.4|10
1735572870000|2024-12-30 15:34:30|204847.8|204757.8|204847.9|204757.9|204852.2|204762.2|204821.5|204731.5|22
1735572880000|2024-12-30 15:34:40|204849.1|204759.1|204841.1|204751.1|204849.1|204759.1|204825.4|204735.4|23
1735572890000|2024-12-30 15:34:50|204840.2|204750.2|204847.3|204757.3|204851.4|204761.4|204835.8|204745.8|14
1735572900000|2024-12-30 15:35:00|204852.6|204762.6|204880|204790|204881.4|204791.4|204848.7|204758.7|15
1735572910000|2024-12-30 15:35:10|204881|204791|204851.8|204761.8|204881|204791|204851.8|204761.8|16
1735572920000|2024-12-30 15:35:20|204850.3|204760.3|204817.2|204727.2|204856.9|204766.9|204806.1|204727.2|22
1735572930000|2024-12-30 15:35:30|204814.4|204724.4|204826.5|204736.5|204828.9|204739.1|204785.8|204724.1|14
1735572940000|2024-12-30 15:35:40|204839.8|204749.8|204840.9|204750.9|204849.5|204759.5|204833.2|204743.2|26
1735572950000|2024-12-30 15:35:50|204842.4|204752.4|204839.5|204749.5|204843.8|204753.8|204839.5|204749.5|4
1735572960000|2024-12-30 15:36:00|204838.6|204748.6|204824.1|204734.1|204845|204755|204816|204726|23
1735572970000|2024-12-30 15:36:10|204828.8|204738.8|204828.6|204738.6|204833.9|204743.9|204825|204735|22
1735572980000|2024-12-30 15:36:20|204826.2|204736.2|204819.2|204729.2|204826.2|204736.2|204818.2|204728.2|7
1735572990000|2024-12-30 15:36:30|204820.8|204730.8|204812.8|204722.8|204826.2|204736.2|204812.8|204722.8|8
1735573000000|2024-12-30 15:36:40|204813.9|204723.9|204817.8|204727.8|204820.8|204730.8|204813.9|204723.9|9
1735573010000|2024-12-30 15:36:50|204818.9|204728.9|204817.5|204727.5|204821.9|204731.9|204815.7|204725.7|12
1735573020000|2024-12-30 15:37:00|204819.5|204729.5|204754.5|204664.5|204825.9|204735.9|204754.5|204664.5|17
1735573030000|2024-12-30 15:37:10|204757.9|204667.9|204738|204648|204759.8|204669.8|204737.3|204647.3|12
1735573040000|2024-12-30 15:37:20|204737.8|204647.8|204734.2|204644.2|204737.8|204647.8|204734.2|204644.2|8
1735573050000|2024-12-30 15:37:30|204732.7|204642.7|204717.2|204627.2|204732.7|204642.7|204708.4|204618.4|15
1735573060000|2024-12-30 15:37:40|204717.6|204627.6|204713.1|204623.1|204717.6|204627.6|204712.4|204622.4|8
1735573070000|2024-12-30 15:37:50|204714.7|204624.7|204691.9|204601.9|204721.8|204631.8|204684.8|204594.8|16
1735573080000|2024-12-30 15:38:00|204690.7|204600.7|204678.6|204588.6|204690.7|204600.7|204678.2|204588.2|17
1735573090000|2024-12-30 15:38:10|204680.9|204590.9|204685.5|204595.5|204690.3|204600.3|204677.7|204587.7|11
1735573100000|2024-12-30 15:38:20|204690.6|204600.6|204721.8|204631.8|204727.4|204637.4|204686.2|204596.2|15
1735573110000|2024-12-30 15:38:30|204722|204632|204721.4|204631.4|204722|204632|204720.2|204630.2|3
1735573120000|2024-12-30 15:38:40|204722|204632|204721.5|204631.5|204726.6|204636.6|204721.5|204631.5|5
1735573130000|2024-12-30 15:38:50|204722.6|204632.6|204723.9|204633.9|204726.8|204636.8|204718.4|204628.4|16
1735573140000|2024-12-30 15:39:00|204724.7|204634.7|204724|204634|204727.2|204637.2|204722.5|204632.5|9
1735573150000|2024-12-30 15:39:10|204727.2|204637.2|204725.6|204635.6|204728.5|204638.5|204725.5|204635.5|10
1735573160000|2024-12-30 15:39:20|204724.4|204634.4|204723.3|204633.3|204724.4|204634.4|204723.3|204633.3|2
1735573170000|2024-12-30 15:39:30|204722.7|204632.7|204723.9|204633.9|204723.9|204633.9|204722.7|204632.7|3
1735573180000|2024-12-30 15:39:40|204722.7|204632.7|204709.6|204619.6|204722.7|204632.7|204706.9|204616.9|10
1735573190000|2024-12-30 15:39:50|204708.1|204618.1|204701.8|204611.8|204709|204619|204694.7|204604.7|21
1735573200000|2024-12-30 15:40:00|204701.6|204611.6|204687.8|204597.8|204722.8|204632.8|204687.8|204597.8|21
1735573210000|2024-12-30 15:40:10|204688|204598|204646.9|204556.9|204688|204598|204646.9|204556.9|20
1735573220000|2024-12-30 15:40:20|204646.7|204556.7|204676.7|204586.7|204685.1|204595.1|204638.2|204548.2|26
1735573230000|2024-12-30 15:40:30|204679.1|204589.1|204677.9|204587.9|204688.1|204598.1|204666.4|204576.4|14
1735573240000|2024-12-30 15:40:40|204679|204589|204691.4|204601.4|204695.6|204605.6|204676.5|204586.5|20
1735573250000|2024-12-30 15:40:50|204694.3|204604.3|204708.3|204618.3|204708.4|204618.4|204694.3|204604.3|13
1735573260000|2024-12-30 15:41:00|204704.4|204614.4|204683.5|204593.5|204709.4|204619.4|204682.2|204592.2|17
1735573270000|2024-12-30 15:41:10|204686.7|204596.7|204674.7|204584.7|204688.6|204598.6|204669.9|204579.9|22
1735573280000|2024-12-30 15:41:20|204679.1|204589.1|204659.2|204569.2|204682.7|204592.7|204654.4|204564.4|21
1735573290000|2024-12-30 15:41:30|204659.4|204569.4|204706.5|204616.5|204709.8|204619.8|204659.4|204569.4|19
1735573300000|2024-12-30 15:41:40|204707.8|204617.8|204708.2|204618.2|204710.1|204620.1|204706.5|204616.5|8
1735573310000|2024-12-30 15:41:50|204712.6|204622.6|204691.7|204601.7|204712.6|204622.6|204689.7|204599.7|18
1735573320000|2024-12-30 15:42:00|204692.2|204602.2|204714.5|204624.5|204717.5|204627.5|204690.3|204600.3|12
1735573330000|2024-12-30 15:42:10|204719.1|204629.1|204716|204626|204719.1|204629.1|204713.1|204623.1|7
1735573340000|2024-12-30 15:42:20|204714.7|204624.7|204722|204632|204722|204632|204714.7|204624.7|8
1735573350000|2024-12-30 15:42:30|204723|204633|204799.1|204709.1|204799.1|204709.1|204723|204633|6
1735573360000|2024-12-30 15:42:40|204805.1|204715.1|204792.7|204702.7|204822.6|204732.6|204778.5|204688.5|24
1735573370000|2024-12-30 15:42:50|204792.6|204702.6|204785.3|204695.3|204792.6|204702.6|204777|204687|22
1735573380000|2024-12-30 15:43:00|204784.4|204694.4|204775.8|204685.8|204788.5|204698.5|204775.2|204685.2|27
1735573390000|2024-12-30 15:43:10|204774.2|204684.2|204775.1|204685.1|204779.3|204689.3|204772.4|204682.4|20
1735573400000|2024-12-30 15:43:20|204777.3|204687.3|204749.7|204659.7|204779.8|204689.8|204749.7|204659.7|12
1735573410000|2024-12-30 15:43:30|204749.2|204659.2|204756.5|204666.5|204759.3|204669.3|204749.2|204659.2|7
1735573420000|2024-12-30 15:43:40|204759.9|204669.9|204806|204716|204815|204725|204756.7|204666.7|18
1735573430000|2024-12-30 15:43:50|204807.3|204717.3|204824.5|204734.5|204833.5|204743.5|204807.3|204717.3|21
1735573440000|2024-12-30 15:44:00|204827.8|204737.8|204920.8|204830.8|204921.3|204831.3|204827.8|204737.8|35
1735573450000|2024-12-30 15:44:10|204923.8|204833.8|204925.3|204835.3|204927.6|204837.6|204922.4|204832.4|24
1735573460000|2024-12-30 15:44:20|204927.5|204837.5|204912.3|204862.3|204930.6|204866.7|204909|204835.2|26
1735573470000|2024-12-30 15:44:30|204914.5|204864.5|204928.6|204838.6|204933|204864.5|204910.7|204838.1|26
1735573480000|2024-12-30 15:44:40|204932|204842|204943.6|204853.6|204948.6|204864.4|204914.4|204842|10
1735573490000|2024-12-30 15:44:50|204941.7|204851.7|204929.6|204839.6|204945.9|204855.9|204929.3|204839.3|18
1735573500000|2024-12-30 15:45:00|204928.6|204838.6|204943.5|204853.5|204946.3|204856.3|204927.4|204837.4|21
1735573510000|2024-12-30 15:45:10|204942.4|204852.4|204963.1|204873.1|204965.2|204899.6|204940.9|204852|20
1735573520000|2024-12-30 15:45:20|204961.7|204871.7|204952.7|204862.7|204962.6|204872.6|204942.7|204852.7|22
1735573530000|2024-12-30 15:45:30|204952.5|204862.5|204956.4|204866.4|204960.8|204870.8|204940.2|204850.2|21
1735573540000|2024-12-30 15:45:40|204956.6|204866.6|204966.4|204876.4|204972.4|204882.4|204956.4|204866.4|15
1735573550000|2024-12-30 15:45:50|204966.5|204876.5|204966.9|204876.9|204971|204881|204966.5|204876.5|7
1735573560000|2024-12-30 15:46:00|204966.6|204876.6|204961.2|204871.2|204971.8|204905.5|204949.6|204871.2|15
1735573570000|2024-12-30 15:46:10|204964|204874|204962|204872|204967.5|204877.5|204960.6|204870.6|13
1735573580000|2024-12-30 15:46:20|204963.3|204873.3|204974.5|204884.5|204979.2|204889.2|204961|204871|17
1735573590000|2024-12-30 15:46:30|204974.4|204884.4|205023.1|204933.1|205026|204936|204970.5|204884.4|16
1735573600000|2024-12-30 15:46:40|205023.3|204933.3|205025.4|204935.4|205028.7|204938.7|205017.6|204927.6|12
1735573610000|2024-12-30 15:46:50|205024.7|204934.7|204985.8|204895.8|205024.7|204934.7|204985.6|204895.6|19
1735573620000|2024-12-30 15:47:00|204987.7|204897.7|205025|204935|205025|204935|204985.2|204895.2|14
1735573630000|2024-12-30 15:47:10|205029.5|204939.5|205074|204984|205080|204990|205013|204939.5|26
1735573640000|2024-12-30 15:47:20|205074.6|204984.6|205064.6|204974.6|205087.5|204997.5|205060.3|204970.3|18
1735573650000|2024-12-30 15:47:30|205063.8|204973.8|205068.7|204978.7|205073.1|204983.1|205063.8|204973.8|12
1735573660000|2024-12-30 15:47:40|205068.3|204978.3|205057.4|204967.4|205068.5|204978.5|205057.4|204967.4|17
1735573670000|2024-12-30 15:47:50|205059.1|204969.1|205072.1|204982.1|205075.5|204985.5|205058.1|204968.1|14
1735573680000|2024-12-30 15:48:00|205074.4|204984.4|205082.3|204992.3|205087|204997|205069.7|204979.7|10
1735573690000|2024-12-30 15:48:10|205081.9|204991.9|205076.4|204986.4|205081.9|204991.9|205071.2|204981.2|16
1735573700000|2024-12-30 15:48:20|205078.4|204988.4|205073.4|204983.4|205078.4|204988.4|205069.5|204979.5|17
1735573710000|2024-12-30 15:48:30|205075.7|204985.7|205089.6|204999.6|205089.7|204999.7|205073.4|204983.4|15
1735573720000|2024-12-30 15:48:40|205089.1|204999.1|205117|205027|205123.9|205033.9|205087.1|204997.1|20
1735573730000|2024-12-30 15:48:50|205116.8|205026.8|205075.9|204985.9|205119.8|205029.8|205071.5|204981.5|18
1735573740000|2024-12-30 15:49:00|205076.1|204986.1|205079.9|204989.9|205079.9|204989.9|205071.4|204981.4|22
1735573750000|2024-12-30 15:49:10|205079.8|204989.8|205079.3|204989.3|205080.7|204990.7|205079.1|204989.1|7
1735573760000|2024-12-30 15:49:20|205082.6|204992.6|205076.6|204986.6|205084.6|204994.6|205073.6|204983.6|19
1735573770000|2024-12-30 15:49:30|205075.3|204985.3|205047.6|204997.6|205075.3|204998.4|205043.4|204982.8|15
1735573780000|2024-12-30 15:49:40|205047.7|204997.7|205050.8|205000.8|205053.2|205003.2|205046.6|204996.6|14
1735573790000|2024-12-30 15:49:50|205054.8|205004.8|205050.4|205000.4|205054.8|205004.8|205050.4|205000.4|5
1735573800000|2024-12-30 15:50:00|205049.3|204999.3|205033.7|204943.7|205050.2|204999.4|205028.2|204943.7|14
1735573810000|2024-12-30 15:50:10|205034.4|204944.4|205053.7|204963.7|205061.3|204971.3|205014.1|204924.1|22
1735573820000|2024-12-30 15:50:20|205052.7|204962.7|205034.6|204944.6|205053.3|204963.3|205030|204940|19
1735573830000|2024-12-30 15:50:30|205033.7|204943.7|205010|204920|205035.6|204945.6|205009|204919|20
1735573840000|2024-12-30 15:50:40|205011.5|204921.5|205048.6|204958.6|205051.4|204961.4|205010.9|204920.9|23
1735573850000|2024-12-30 15:50:50|205048|204958|205054.4|204964.4|205054.4|204964.4|205034.6|204944.6|19
1735573860000|2024-12-30 15:51:00|205052.8|204962.8|205076|204986|205083|204993|205051|204961|27
1735573870000|2024-12-30 15:51:10|205076.6|204986.6|205086.3|204996.3|205111.5|205021.5|205074.5|204984.5|27
1735573880000|2024-12-30 15:51:20|205088.6|204998.6|205068|204978|205092.5|205002.5|205062.2|204972.2|32
1735573890000|2024-12-30 15:51:30|205068.2|204978.2|205062.7|204972.7|205070.9|204980.9|205048|204958|21
1735573900000|2024-12-30 15:51:40|205064.6|204974.6|205060.4|204970.4|205070|204980|205057.7|204967.7|35
1735573910000|2024-12-30 15:51:50|205057.4|204967.4|205075.9|204985.9|205078.4|204988.4|205057.4|204967.4|19
1735573920000|2024-12-30 15:52:00|205081.2|204991.2|205089.7|205039.7|205089.7|205039.7|205073.7|204985.9|17
1735573930000|2024-12-30 15:52:10|205083.4|205033.4|205097.2|205047.2|205102.5|205052.5|205083|205033|20
1735573940000|2024-12-30 15:52:20|205104.7|205054.7|205086.5|204996.5|205104.7|205054.7|205069.7|204979.7|30
1735573950000|2024-12-30 15:52:30|205086.9|204996.9|205095.9|205005.9|205108.3|205018.3|205081.5|204991.5|19
1735573960000|2024-12-30 15:52:40|205092.6|205002.6|205087.2|204997.2|205118.5|205028.5|205084.8|204994.8|24
1735573970000|2024-12-30 15:52:50|205087.8|204997.8|205087.7|204997.7|205096.1|205006.1|205085.9|204995.9|19
1735573980000|2024-12-30 15:53:00|205086.9|204996.9|205090.9|205000.9|205115.3|205025.3|205086.9|204996.9|30
1735573990000|2024-12-30 15:53:10|205087.2|204997.2|205077|204987|205092.1|205002.1|205074.5|204984.5|22
1735574000000|2024-12-30 15:53:20|205079.2|204989.2|205080.4|204990.4|205090.3|205000.3|205078.6|204988.6|23
1735574010000|2024-12-30 15:53:30|205100.7|205010.7|205210.7|205120.7|205217.1|205127.1|205090.9|205000.9|28
1735574020000|2024-12-30 15:53:40|205211.3|205121.3|205259.5|205169.5|205259.5|205169.5|205209.2|205119.2|27
1735574030000|2024-12-30 15:53:50|205256.7|205166.7|205261.3|205171.3|205263.9|205173.9|205254.1|205164.1|23
1735574040000|2024-12-30 15:54:00|205261.5|205171.5|205259.6|205169.6|205265.9|205175.9|205254.7|205164.7|29
1735574050000|2024-12-30 15:54:10|205253.9|205163.9|205245.7|205155.7|205265.5|205193.9|205236.3|205155.7|32
1735574060000|2024-12-30 15:54:20|205244.1|205154.1|205278.3|205188.3|205282.9|205192.9|205244.1|205154.1|25
1735574070000|2024-12-30 15:54:30|205277.8|205187.8|205301.5|205211.5|205304.2|205235.4|205256.9|205187.8|27
1735574080000|2024-12-30 15:54:40|205300.1|205210.1|205299.4|205209.4|205318.5|205228.5|205299.4|205209.4|21
1735574090000|2024-12-30 15:54:50|205297.8|205207.8|205293.1|205203.1|205297.8|205207.8|205289.7|205199.7|19
1735574100000|2024-12-30 15:55:00|205292|205202|205279.2|205189.2|205307.1|205217.1|205256.2|205166.2|31
1735574110000|2024-12-30 15:55:10|205279.4|205189.4|205251|205201|205279.4|205201|205230.8|205166.2|29
1735574120000|2024-12-30 15:55:20|205247.1|205197.1|205230.1|205180.1|205247.1|205197.1|205230|205180|24
1735574130000|2024-12-30 15:55:30|205232.5|205182.5|205290.3|205200.3|205293.6|205203.6|205232.5|205181.9|23
1735574140000|2024-12-30 15:55:40|205290.5|205200.5|205279.4|205189.4|205292.4|205202.4|205274.9|205184.9|18
1735574150000|2024-12-30 15:55:50|205280.2|205190.2|205245.9|205195.9|205280.2|205200.2|205241.5|205176.7|19
1735574160000|2024-12-30 15:56:00|205246.9|205196.9|205238.2|205188.2|205246.9|205196.9|205232.9|205182.9|26
1735574170000|2024-12-30 15:56:10|205234.4|205184.4|205198.9|205148.9|205234.4|205184.4|205198.2|205148.2|28
1735574180000|2024-12-30 15:56:20|205198.1|205148.1|205191.5|205141.5|205199.1|205149.1|205185.5|205135.5|16
1735574190000|2024-12-30 15:56:30|205193.7|205143.7|205190.9|205140.9|205194.9|205144.9|205188.1|205138.1|26
1735574200000|2024-12-30 15:56:40|205191.6|205141.6|205196.7|205146.7|205198.5|205148.5|205174.3|205124.3|23
1735574210000|2024-12-30 15:56:50|205196.3|205146.3|205197|205147|205197.3|205147.3|205195|205145|16
1735574220000|2024-12-30 15:57:00|205196.1|205146.1|205195.7|205145.7|205196.4|205146.4|205194.7|205144.7|6
1735574230000|2024-12-30 15:57:10|205196.4|205146.4|205191.2|205141.2|205197.9|205147.9|205180.7|205130.7|22
1735574240000|2024-12-30 15:57:20|205191.8|205141.8|205201.3|205151.3|205204.2|205154.2|205191|205141|13
1735574250000|2024-12-30 15:57:30|205186.8|205136.8|205183.9|205093.9|205191.4|205136.8|205155.6|205089.4|31
1735574260000|2024-12-30 15:57:40|205184.2|205094.2|205092.3|205042.3|205184.2|205094.2|205085.8|205035.8|25
1735574270000|2024-12-30 15:57:50|205092.7|205042.7|205053.6|204963.6|205100.7|205050.7|205007.6|204957.6|31
1735574280000|2024-12-30 15:58:00|205058.7|204968.7|205048.3|204958.3|205084.2|204994.2|205047.8|204957.8|27
1735574290000|2024-12-30 15:58:10|205048.2|204958.2|205074.2|204984.2|205080.1|204990.1|205048.2|204958.2|25
1735574300000|2024-12-30 15:58:20|205071.4|204981.4|205087.8|204997.8|205088.2|204998.2|205038.6|204948.6|24
1735574310000|2024-12-30 15:58:30|205101|205011|205064.6|204974.6|205110.4|205020.4|205064.6|204974.6|24
1735574320000|2024-12-30 15:58:40|205064|204974|205071.4|204981.4|205092.2|205002.2|205062.9|204972.9|23
1735574330000|2024-12-30 15:58:50|205076.3|204986.3|205074.5|204984.5|205076.3|204994.5|205042.3|204968.6|23
1735574340000|2024-12-30 15:59:00|205072.3|204982.3|205051.3|205001.3|205088.3|205001.3|205051.3|204975.1|35
1735574350000|2024-12-30 15:59:10|205045.9|204995.9|205064.6|204974.6|205090.3|205012.1|205044.3|204971.5|29
1735574360000|2024-12-30 15:59:20|205057.5|204967.5|205038|204948|205066.9|204976.9|205033.1|204943.1|40
1735574370000|2024-12-30 15:59:30|205030|204940|205010.1|204960.1|205036.3|204963.5|204994.5|204940|19
1735574380000|2024-12-30 15:59:40|205011.7|204961.7|205007.2|204917.2|205011.8|204961.8|204973.3|204909.9|21
1735574390000|2024-12-30 15:59:50|205008.5|204918.5|204984.8|204894.8|205008.5|204918.5|204983.4|204893.4|24
1735574400000|2024-12-30 16:00:00|204982.2|204892.2|204990|204900|204990|204900|204967.5|204877.5|27
1735574410000|2024-12-30 16:00:10|204986.6|204896.6|204992.1|204902.1|204998.4|204908.4|204979|204889|18
1735574420000|2024-12-30 16:00:20|204993.1|204903.1|204989.3|204899.3|204998.6|204908.6|204989.3|204899.3|24
1735574430000|2024-12-30 16:00:30|204989.2|204899.2|204988.8|204898.8|204991.5|204901.5|204977.9|204887.9|17
1735574440000|2024-12-30 16:00:40|204987.2|204897.2|204982.3|204892.3|204987.2|204897.2|204978.8|204888.8|8
1735574450000|2024-12-30 16:00:50|204979.5|204889.5|204935.6|204885.6|204979.5|204889.5|204935.5|204872.7|18
1735574460000|2024-12-30 16:01:00|204936.7|204886.7|204989|204899|204992.2|204905.6|204930.4|204880.4|27
1735574470000|2024-12-30 16:01:10|204988.7|204898.7|204995.5|204905.5|204996.8|204906.8|204986.7|204896.7|20
1735574480000|2024-12-30 16:01:20|204993.5|204903.5|204983.4|204893.4|204998.8|204908.8|204982.6|204892.6|20
1735574490000|2024-12-30 16:01:30|204988|204898|204995.5|204905.5|205015.3|204925.3|204985|204895|21
1735574500000|2024-12-30 16:01:40|204992.8|204902.8|204937.7|204887.7|204998.7|204908.7|204936.9|204870.9|32
1735574510000|2024-12-30 16:01:50|204938|204888|204993.3|204903.3|204994.7|204904.7|204927.3|204877.3|23
1735574520000|2024-12-30 16:02:00|204991.7|204901.7|204997.2|204907.2|204999.6|204909.6|204991.3|204901.3|14
1735574530000|2024-12-30 16:02:10|204998.4|204908.4|204979.9|204889.9|204998.5|204908.5|204979.7|204889.7|8
1735574540000|2024-12-30 16:02:20|204977.7|204887.7|204964.1|204874.1|204982.4|204896.5|204931.2|204872.8|29
1735574550000|2024-12-30 16:02:30|204963.2|204873.2|204958.1|204868.1|204963.2|204873.2|204952.9|204862.9|26
1735574560000|2024-12-30 16:02:40|204958.3|204868.3|204956.4|204866.4|204959.9|204869.9|204954.3|204864.3|12
1735574570000|2024-12-30 16:02:50|204956.2|204866.2|204958.7|204868.7|204958.7|204868.7|204953.3|204863.3|23
1735574580000|2024-12-30 16:03:00|204958.6|204868.6|205011.3|204921.3|205013.5|204923.5|204956.9|204866.9|31
1735574590000|2024-12-30 16:03:10|205015.1|204925.1|204999.5|204909.5|205015.1|204925.1|204983.7|204893.7|23
1735574600000|2024-12-30 16:03:20|204999.1|204909.1|205043.5|204953.5|205043.5|204953.5|204999.1|204909.1|10
1735574610000|2024-12-30 16:03:30|205044.7|204954.7|205039.1|204949.1|205045.1|204955.1|205035.8|204945.8|21
1735574620000|2024-12-30 16:03:40|205038.6|204948.6|205121.8|205031.8|205123.5|205033.5|205036.9|204946.9|22
1735574630000|2024-12-30 16:03:50|205120.8|205030.8|205122.6|205032.6|205123.6|205033.6|205120.8|205030.8|6
1735574640000|2024-12-30 16:04:00|205124.9|205034.9|205121.5|205031.5|205127.9|205037.9|205120|205030|12
1735574650000|2024-12-30 16:04:10|205120.2|205030.2|205096.9|205006.9|205121.6|205031.6|205094.9|205004.9|21
1735574660000|2024-12-30 16:04:20|205099.7|205009.7|205107.9|205017.9|205107.9|205017.9|205093.6|205003.6|19
1735574670000|2024-12-30 16:04:30|205107.4|205017.4|205118.8|205028.8|205120.5|205030.5|205107.4|205017.4|15
1735574680000|2024-12-30 16:04:40|205121.7|205031.7|205135.1|205085.1|205139.8|205089.8|205120.4|205030.4|15
1735574690000|2024-12-30 16:04:50|205140.5|205050.5|205168.1|205078.1|205168.1|205078.1|205135|205045|28
1735574700000|2024-12-30 16:05:00|205167.7|205077.7|205168.2|205078.2|205168.6|205078.6|205166.9|205076.9|11
1735574710000|2024-12-30 16:05:10|205167.5|205077.5|205167.6|205077.6|205168.6|205078.6|205158|205068|14
1735574720000|2024-12-30 16:05:20|205166.4|205076.4|205170.1|205080.1|205170.1|205080.1|205165.5|205075.5|9
1735574730000|2024-12-30 16:05:30|205168.4|205078.4|205219.7|205129.7|205234.6|205144.6|205164.3|205074.3|18
1735574740000|2024-12-30 16:05:40|205217.9|205127.9|205207.3|205117.3|205219.3|205129.3|205207|205117|14
1735574750000|2024-12-30 16:05:50|205207.1|205117.1|205166.4|205076.4|205211.2|205121.2|205166|205076|19
1735574760000|2024-12-30 16:06:00|205168.3|205078.3|205133.5|205043.5|205175.7|205085.7|205132.8|205042.8|18
1735574770000|2024-12-30 16:06:10|205134.9|205044.9|205123|205033|205139.7|205049.7|205121.7|205031.7|13
1735574780000|2024-12-30 16:06:20|205122.9|205032.9|205124.8|205034.8|205128.2|205038.2|205099.9|205009.9|18
1735574790000|2024-12-30 16:06:30|205125.9|205035.9|205129.8|205039.8|205138.3|205048.3|205121.1|205031.1|21
1735574800000|2024-12-30 16:06:40|205138.4|205048.4|205128.9|205038.9|205138.4|205048.4|205121.4|205031.4|6
1735574810000|2024-12-30 16:06:50|205131.1|205041.1|205146.6|205056.6|205150.6|205060.6|205131.1|205041.1|15
1735574820000|2024-12-30 16:07:00|205145.2|205055.2|205137.6|205047.6|205158.3|205068.3|205134.9|205044.9|18
1735574830000|2024-12-30 16:07:10|205135.3|205045.3|205091.5|205001.5|205138.2|205048.2|205091.5|205001.5|15
1735574840000|2024-12-30 16:07:20|205089.7|204999.7|205089.3|204999.3|205090.4|205000.4|205085.4|204995.4|18
1735574850000|2024-12-30 16:07:30|205089.7|204999.7|205102.7|205012.7|205102.7|205012.7|205087|204997|15
1735574860000|2024-12-30 16:07:40|205103.7|205013.7|205094.8|205004.8|205121.1|205031.1|205089|204999|26
1735574870000|2024-12-30 16:07:50|205096.9|205006.9|205101.7|205011.7|205104.7|205014.7|205095.4|205005.4|17
1735574880000|2024-12-30 16:08:00|205104.6|205014.6|205086.6|204996.6|205104.6|205014.6|205085.6|204995.6|13
1735574890000|2024-12-30 16:08:10|205087.1|204997.1|205088.7|204998.7|205088.8|204998.8|205087.1|204997.1|20
1735574900000|2024-12-30 16:08:20|205089.2|204999.2|205086.7|204996.7|205091.7|205001.7|205086.7|204996.7|16
1735574910000|2024-12-30 16:08:30|205087.9|204997.9|205077.9|204987.9|205087.9|204997.9|205075|204985|9
1735574920000|2024-12-30 16:08:40|205076.6|204986.6|205071.1|204981.1|205080.7|204990.7|205060.1|204970.1|10
1735574930000|2024-12-30 16:08:50|205072|204982|205042.2|204952.2|205089.1|204999.1|205040.5|204950.5|16
1735574940000|2024-12-30 16:09:00|205042.3|204952.3|205082.2|204992.2|205084.2|204994.2|205042.3|204952.3|19
1735574950000|2024-12-30 16:09:10|205081|204991|205081.7|204991.7|205084.5|204994.5|205080.9|204990.9|21
1735574960000|2024-12-30 16:09:20|205081.6|204991.6|205080.6|204990.6|205083.2|204993.2|205077.9|204987.9|21
1735574970000|2024-12-30 16:09:30|205079.1|204989.1|205074.4|204984.4|205081.4|204991.4|205074.4|204984.4|15
1735574980000|2024-12-30 16:09:40|205068.4|204978.4|205042.1|204952.1|205080.2|204990.2|205030|204940|31
1735574990000|2024-12-30 16:09:50|205040.1|204950.1|205035.3|204945.3|205047.1|204957.1|205030.4|204940.4|16
1735575000000|2024-12-30 16:10:00|205037.2|204947.2|205042.4|204952.4|205045.5|204955.5|205037.2|204947.2|25
1735575010000|2024-12-30 16:10:10|205044.1|204954.1|205050.7|204960.7|205052.4|204962.4|205037.3|204947.3|22
1735575020000|2024-12-30 16:10:20|205049.7|204959.7|204994.7|204904.7|205051.3|204961.3|204994|204904|31
1735575030000|2024-12-30 16:10:30|204986.8|204896.8|205002.5|204912.5|205004.5|204914.5|204986.8|204896.8|22
1735575040000|2024-12-30 16:10:40|205001.9|204911.9|205001.4|204911.4|205003.9|204913.9|205001.4|204911.4|9
1735575050000|2024-12-30 16:10:50|205000.8|204910.8|205027.9|204937.9|205027.9|204937.9|204999.9|204909.9|16
1735575060000|2024-12-30 16:11:00|205027.5|204937.5|205024.4|204934.4|205027.5|204937.5|205022.8|204932.8|6
1735575070000|2024-12-30 16:11:10|205026.6|204936.6|205015.5|204925.5|205032.9|204942.9|205013.9|204923.9|18
1735575090000|2024-12-30 16:11:30|205021.2|204931.2|205034.1|204944.1|205035.2|204945.2|205021.2|204931.2|15
1735575100000|2024-12-30 16:11:40|205035.7|204945.7|205035.7|204945.7|205037.2|204947.2|205026.7|204936.7|17
1735575110000|2024-12-30 16:11:50|205033.7|204943.7|205040.6|204950.6|205040.6|204950.6|205032.7|204942.7|5
1735575120000|2024-12-30 16:12:00|205040.8|204950.8|205036.5|204946.5|205044.1|204954.1|205034.5|204944.5|26
1735575130000|2024-12-30 16:12:10|205039.1|204949.1|205079|204989|205086.3|204996.3|205039.1|204949.1|24
1735575140000|2024-12-30 16:12:20|205079.8|204989.8|205086.8|204996.8|205086.8|204996.8|205079.8|204989.8|12
1735575150000|2024-12-30 16:12:30|205085|204995|205189.6|205099.6|205189.6|205099.6|205079.3|204989.3|24
1735575160000|2024-12-30 16:12:40|205192.4|205102.4|205166.1|205076.1|205204.9|205114.9|205166.1|205076.1|21
1735575170000|2024-12-30 16:12:50|205166|205076|205167.2|205077.2|205180.4|205090.4|205166|205076|15
1735575180000|2024-12-30 16:13:00|205167.4|205077.4|205169.6|205079.6|205169.9|205079.9|205166.1|205076.1|25
1735575190000|2024-12-30 16:13:10|205169.4|205079.4|205180.1|205090.1|205182|205092|205168.2|205078.2|19
1735575200000|2024-12-30 16:13:20|205180.8|205090.8|205174.8|205084.8|205191.5|205101.5|205169.8|205079.8|17
1735575210000|2024-12-30 16:13:30|205173.5|205083.5|205172.4|205082.4|205176.8|205086.8|205169.4|205079.4|12
1735575220000|2024-12-30 16:13:40|205171.7|205081.7|205173.1|205083.1|205177.3|205087.3|205171.4|205081.4|11
1735575230000|2024-12-30 16:13:50|205173.2|205083.2|205183|205093|205185.9|205095.9|205172.2|205082.2|21
1735575240000|2024-12-30 16:14:00|205183.2|205093.2|205173.8|205083.8|205183.2|205093.2|205168|205078|20
1735575250000|2024-12-30 16:14:10|205172.9|205082.9|205164|205074|205174.8|205084.8|205164|205074|9
1735575260000|2024-12-30 16:14:20|205161.4|205071.4|205099.6|205009.6|205161.4|205071.4|205099.6|205009.6|21
1735575270000|2024-12-30 16:14:30|205101.2|205011.2|205096.4|205006.4|205108|205018|205093.9|205003.9|22
1735575280000|2024-12-30 16:14:40|205093.7|205003.7|205088.2|204998.2|205098.8|205008.8|205088.2|204998.2|11
1735575290000|2024-12-30 16:14:50|205088.5|204998.5|205094.9|205004.9|205094.9|205004.9|205088.2|204998.2|4
1735575300000|2024-12-30 16:15:00|205095.8|205005.8|205117.3|205027.3|205117.4|205027.4|205095.8|205005.8|17
1735575310000|2024-12-30 16:15:10|205117.4|205027.4|205093.2|205003.2|205117.4|205027.4|205093.2|205003.2|14
1735575320000|2024-12-30 16:15:20|205093.4|205003.4|205091.1|205001.1|205096.4|205006.4|205089.5|204999.5|16
1735575330000|2024-12-30 16:15:30|205087.3|204997.3|205081.4|204991.4|205087.3|204997.3|205081|204991|9
1735575340000|2024-12-30 16:15:40|205080.7|204990.7|205036.7|204986.7|205081.7|204991.7|205034.9|204984.9|12
1735575350000|2024-12-30 16:15:50|205034.6|204984.6|205036.3|204986.3|205039|204989|205031.5|204981.5|17
1735575360000|2024-12-30 16:16:00|205036.7|204986.7|205058.3|204968.3|205060.5|204990.4|205035.4|204968.3|12
1735575370000|2024-12-30 16:16:10|205058.8|204968.8|205058.5|204968.5|205060.8|204970.8|205056.8|204966.8|11
1735575380000|2024-12-30 16:16:20|205059.2|204969.2|205081.1|204991.1|205081.1|204991.1|205057|204967|21
1735575390000|2024-12-30 16:16:30|205083.9|204993.9|205126.8|205036.8|205126.8|205036.8|205082.8|204992.8|18
1735575400000|2024-12-30 16:16:40|205128.2|205038.2|205138.2|205048.2|205138.2|205048.2|205128.2|205038.2|10
1735575410000|2024-12-30 16:16:50|205135.3|205045.3|205100.7|205010.7|205135.3|205045.3|205099.5|205009.5|9
1735575420000|2024-12-30 16:17:00|205100|205010|205095.3|205005.3|205108.7|205018.7|205093.1|205003.1|16
1735575430000|2024-12-30 16:17:10|205095.9|205005.9|205141.9|205051.9|205142.9|205052.9|205095.9|205005.9|13
1735575440000|2024-12-30 16:17:20|205140.7|205050.7|205139.2|205049.2|205141|205051|205135.8|205045.8|17
1735575450000|2024-12-30 16:17:30|205138.8|205048.8|205149.4|205059.4|205151.5|205061.5|205132.4|205042.4|16
1735575460000|2024-12-30 16:17:40|205147.8|205057.8|205128.3|205038.3|205147.8|205057.8|205102.2|205038.3|17
1735575470000|2024-12-30 16:17:50|205128.6|205038.6|205123.3|205033.3|205131.9|205041.9|205123.3|205033.3|14
1735575480000|2024-12-30 16:18:00|205122.8|205032.8|205130.6|205040.6|205133.9|205043.9|205122.1|205032.1|15
1735575490000|2024-12-30 16:18:10|205131.2|205041.2|205131.6|205041.6|205132.6|205042.6|205127.6|205037.6|19
1735575500000|2024-12-30 16:18:20|205131.1|205041.1|205123.5|205033.5|205131.7|205041.7|205123|205033|8
1735575510000|2024-12-30 16:18:30|205123.7|205033.7|205123.5|205033.5|205129.9|205039.9|205120.3|205030.3|13
1735575520000|2024-12-30 16:18:40|205118.7|205028.7|205122|205032|205125.6|205035.6|205102|205012|12
1735575530000|2024-12-30 16:18:50|205122.5|205032.5|205128.9|205038.9|205130.4|205040.4|205121.1|205031.1|13
1735575540000|2024-12-30 16:19:00|205129.7|205039.7|205106.5|205056.5|205135.5|205057|205106.4|205039.7|16
1735575550000|2024-12-30 16:19:10|205107.8|205057.8|205139.7|205089.7|205147.4|205097.4|205103.5|205053.5|22
1735575560000|2024-12-30 16:19:20|205144.5|205094.5|205141.5|205091.5|205148.5|205098.5|205139.8|205089.8|21
1735575570000|2024-12-30 16:19:30|205142.3|205092.3|205160.1|205110.1|205169.5|205119.5|205141.7|205091.7|20
1735575580000|2024-12-30 16:19:40|205158.1|205108.1|205220.8|205170.8|205241.6|205191.6|205158.1|205108.1|29
1735575590000|2024-12-30 16:19:50|205220.7|205170.7|205232.8|205182.8|205232.8|205182.8|205218.3|205168.3|13
1735575600000|2024-12-30 16:20:00|205235.2|205185.2|205238.3|205188.3|205241.2|205191.2|205228|205178|15
1735575610000|2024-12-30 16:20:10|205233.6|205183.6|205233|205183|205237.3|205187.3|205229.7|205179.7|12
1735575620000|2024-12-30 16:20:20|205234.2|205184.2|205238.9|205188.9|205241|205191|205234.2|205184.2|13
1735575630000|2024-12-30 16:20:30|205240|205190|205240.6|205190.6|205241.9|205191.9|205237.7|205187.7|19
1735575640000|2024-12-30 16:20:40|205247.9|205197.9|205249.3|205199.3|205255.6|205205.6|205241|205191|16
1735575650000|2024-12-30 16:20:50|205250.1|205200.1|205268|205178|205268|205202.5|205244.9|205178|15
1735575660000|2024-12-30 16:21:00|205269|205179|205275.1|205185.1|205275.1|205185.1|205267.1|205177.1|11
1735575670000|2024-12-30 16:21:10|205270.4|205180.4|205269.6|205179.6|205270.5|205180.5|205269.3|205179.3|5
1735575680000|2024-12-30 16:21:20|205268|205178|205270.9|205180.9|205271.9|205181.9|205265.2|205175.2|10
1735575690000|2024-12-30 16:21:30|205269.7|205179.7|205255.9|205205.9|205273.6|205209.1|205251.5|205179.2|10
1735575700000|2024-12-30 16:21:40|205254.9|205204.9|205251.5|205201.5|205254.9|205204.9|205249.5|205199.5|9
1735575710000|2024-12-30 16:21:50|205255.3|205205.3|205251.4|205201.4|205257.6|205207.6|205251.4|205201.4|10
1735575720000|2024-12-30 16:22:00|205251.3|205201.3|205251.2|205201.2|205257.2|205207.2|205251.1|205201.1|6
1735575730000|2024-12-30 16:22:10|205252|205202|205251.8|205201.8|205252.4|205202.4|205251.1|205201.1|8
1735575740000|2024-12-30 16:22:20|205252.5|205202.5|205253.6|205203.6|205259.2|205209.2|205251.8|205201.8|20
1735575750000|2024-12-30 16:22:30|205253|205203|205255.1|205205.1|205256.4|205206.4|205253|205203|6
1735575760000|2024-12-30 16:22:40|205255.5|205205.5|205255.1|205205.1|205256|205206|205253.9|205203.9|8
1735575770000|2024-12-30 16:22:50|205255.3|205205.3|205259.1|205209.1|205261.1|205211.1|205252.8|205202.8|9
1735575780000|2024-12-30 16:23:00|205261.6|205211.6|205256.3|205206.3|205262.3|205212.3|205251.4|205201.4|13
1735575790000|2024-12-30 16:23:10|205260.6|205210.6|205255.5|205205.5|205260.6|205210.6|205255.5|205205.5|7
1735575800000|2024-12-30 16:23:20|205253.7|205203.7|205250|205200|205258.8|205208.8|205249.7|205199.7|9
1735575810000|2024-12-30 16:23:30|205249.4|205199.4|205188.1|205138.1|205249.4|205199.4|205188.1|205138.1|14
1735575820000|2024-12-30 16:23:40|205188.9|205138.9|205237.1|205187.1|205240.9|205190.9|205187.9|205137.9|25
1735575830000|2024-12-30 16:23:50|205236.4|205186.4|205246.8|205196.8|205246.8|205196.8|205235.4|205185.4|19
1735575840000|2024-12-30 16:24:00|205246.6|205196.6|205156.7|205106.7|205246.6|205196.6|205156.7|205106.7|33
1735575850000|2024-12-30 16:24:10|205157|205107|205161|205111|205175.3|205113.9|205144.7|205076.2|18
1735575860000|2024-12-30 16:24:20|205161.7|205111.7|205137.1|205047.1|205161.7|205111.7|205118.9|205038.3|19
1735575870000|2024-12-30 16:24:30|205139.1|205049.1|205140.9|205050.9|205142.7|205052.7|205136.9|205046.9|16
1735575880000|2024-12-30 16:24:40|205140.7|205050.7|205137.8|205047.8|205145.9|205055.9|205127.9|205037.9|12
1735575890000|2024-12-30 16:24:50|205136.5|205046.5|205140.6|205050.6|205144.8|205054.8|205136.5|205046.5|21
1735575900000|2024-12-30 16:25:00|205145.4|205055.4|205191.7|205101.7|205204|205114|205145.4|205055.4|26
1735575910000|2024-12-30 16:25:10|205189.6|205099.6|205110.1|205060.1|205212|205122|205110.1|205060.1|19
1735575920000|2024-12-30 16:25:20|205142.2|205052.2|205141.1|205051.1|205143|205053|205138|205048|11
1735575930000|2024-12-30 16:25:30|205136.1|205046.1|205088|204998|205136.1|205046.1|205081.2|204991.2|25
1735575940000|2024-12-30 16:25:40|205089.6|204999.6|205088.1|204998.1|205090.4|205000.4|205084.6|204994.6|22
1735575950000|2024-12-30 16:25:50|205088.3|204998.3|205087.9|204997.9|205091.1|205001.1|205083.9|204993.9|19
1735575960000|2024-12-30 16:26:00|205085|204995|205086.7|204996.7|205089.7|204999.7|205082.6|204992.6|30
1735575970000|2024-12-30 16:26:10|205085.9|204995.9|205085|204995|205088.5|204998.5|205081.5|204991.5|12
1735575980000|2024-12-30 16:26:20|205083.6|204993.6|205095.3|205005.3|205095.4|205005.4|205083.6|204993.6|20
1735575990000|2024-12-30 16:26:30|205095.8|205005.8|205094.1|205004.1|205096.7|205006.7|205089.3|204999.3|9
1735576000000|2024-12-30 16:26:40|205092.2|205002.2|205095.3|205005.3|205096.3|205006.3|205091.5|205001.5|15
1735576010000|2024-12-30 16:26:50|205094.7|205004.7|205095|205005|205097.1|205007.1|205093.2|205003.2|13
1735576020000|2024-12-30 16:27:00|205095.1|205005.1|205088.3|204998.3|205095.1|205005.1|205076.4|204986.4|24
1735576030000|2024-12-30 16:27:10|205088.7|204998.7|205078.5|204988.5|205095.2|205005.2|205078.4|204988.4|21
1735576040000|2024-12-30 16:27:20|205077.6|204987.6|205075.9|204985.9|205083.7|204993.7|205075.9|204985.9|14
1735576050000|2024-12-30 16:27:30|205074.9|204984.9|205076.4|204986.4|205076.4|204986.4|205074.6|204984.6|4
1735576060000|2024-12-30 16:27:40|205075.2|204985.2|205059.6|204969.6|205082.8|204992.8|205058.6|204968.6|15
1735576070000|2024-12-30 16:27:50|205060.8|204970.8|205061.2|204971.2|205062.6|204972.6|205058.6|204968.6|6
1735576080000|2024-12-30 16:28:00|205061|204971|205063.2|204973.2|205064.2|204974.2|205058.7|204968.7|15
1735576090000|2024-12-30 16:28:10|205063.1|204973.1|205056.6|204966.6|205063.3|204973.3|205052.8|204962.8|7
1735576100000|2024-12-30 16:28:20|205059.6|204969.6|205059.2|204969.2|205061.7|204971.7|205059.2|204969.2|8
1735576110000|2024-12-30 16:28:30|205058.9|204968.9|205030.7|204980.7|205060.9|204983.2|205030.7|204964.4|17
1735576120000|2024-12-30 16:28:40|205030.9|204980.9|205031.7|204981.7|205034.3|204984.3|205025.5|204975.5|18
1735576130000|2024-12-30 16:28:50|205035.3|204985.3|205080.9|204990.9|205087|204997|205035.3|204985.3|17
1735576140000|2024-12-30 16:29:00|205080.5|204990.5|205089.8|204999.8|205093.8|205003.8|205080.5|204990.5|20
1735576150000|2024-12-30 16:29:10|205086.4|204996.4|205109.5|205019.5|205110.2|205020.2|205086.4|204996.4|11
1735576160000|2024-12-30 16:29:20|205111.8|205021.8|205112.4|205022.4|205118|205028|205111.8|205021.8|12
1735576170000|2024-12-30 16:29:30|205118.2|205028.2|205118.4|205028.4|205120.7|205030.7|205114.1|205024.1|11
1735576180000|2024-12-30 16:29:40|205116.6|205026.6|205154.9|205064.9|205154.9|205064.9|205116.6|205026.6|10
1735576190000|2024-12-30 16:29:50|205154.6|205064.6|205145.5|205055.5|205157|205067|205144.9|205054.9|17
1735576200000|2024-12-30 16:30:00|205131|205041|205181.9|205131.9|205192.2|205142.2|205128.6|205038.6|29
1735576210000|2024-12-30 16:30:10|205181.1|205131.1|205185.8|205135.8|205186.8|205136.8|205181.1|205131.1|19
1735576220000|2024-12-30 16:30:20|205184.9|205134.9|205189.7|205139.7|205195.5|205145.5|205184.9|205134.9|17
1735576230000|2024-12-30 16:30:30|205190.2|205140.2|205190.6|205140.6|205197.8|205147.8|205189.7|205139.7|13
1735576240000|2024-12-30 16:30:40|205189.6|205139.6|205288.5|205198.5|205295.6|205205.6|205188.9|205138.9|16
1735576250000|2024-12-30 16:30:50|205291.2|205201.2|205287.7|205197.7|205299|205209|205287.1|205197.1|14
1735576260000|2024-12-30 16:31:00|205291.9|205201.9|205282.9|205192.9|205291.9|205201.9|205281.2|205191.2|12
1735576270000|2024-12-30 16:31:10|205282.2|205192.2|205281.8|205191.8|205299.8|205209.8|205277.6|205187.6|29
1735576280000|2024-12-30 16:31:20|205282.7|205192.7|205271.8|205181.8|205284.3|205194.3|205270|205180|27
1735576290000|2024-12-30 16:31:30|205272.9|205182.9|205246.5|205156.5|205272.9|205182.9|205246|205156|28
1735576300000|2024-12-30 16:31:40|205245.5|205155.5|205305|205215|205311.5|205221.5|205245.5|205155.5|24
1735576310000|2024-12-30 16:31:50|205305.2|205215.2|205311.3|205221.3|205313.4|205223.4|205305.2|205215.2|8
1735576320000|2024-12-30 16:32:00|205311|205221|205315.9|205225.9|205319.5|205229.5|205311|205221|13
1735576330000|2024-12-30 16:32:10|205316.7|205226.7|205319.6|205229.6|205319.6|205229.6|205315.4|205225.4|11
1735576340000|2024-12-30 16:32:20|205319.9|205229.9|205320|205230|205322.8|205232.8|205319.9|205229.9|7
1735576350000|2024-12-30 16:32:30|205319.7|205229.7|205257.8|205207.8|205319.7|205229.7|205244.5|205194.5|21
1735576360000|2024-12-30 16:32:40|205257.9|205207.9|205338.3|205288.3|205340.8|205290.8|205257.9|205207.9|19
1735576370000|2024-12-30 16:32:50|205338.2|205288.2|205338|205288|205341.6|205291.6|205335.8|205285.8|14
1735576380000|2024-12-30 16:33:00|205338.9|205288.9|205324.3|205274.3|205363.3|205293.1|205319.7|205266.4|10
1735576390000|2024-12-30 16:33:10|205324.1|205274.1|205310.5|205220.5|205324.3|205274.3|205300.1|205216.6|17
1735576400000|2024-12-30 16:33:20|205310.4|205220.4|205300.5|205210.5|205310.4|205220.4|205288.2|205198.2|9
1735576410000|2024-12-30 16:33:30|205300.7|205210.7|205312|205222|205312|205222|205300.7|205210.7|10
1735576420000|2024-12-30 16:33:40|205308|205218|205309.1|205219.1|205309.1|205219.1|205304.5|205214.5|11
1735576430000|2024-12-30 16:33:50|205308.8|205218.8|205285|205235|205316.5|205235.4|205285|205214.8|17
1735576440000|2024-12-30 16:34:00|205283.9|205233.9|205288.2|205238.2|205288.2|205238.2|205283.9|205233.9|9
1735576450000|2024-12-30 16:34:10|205288.9|205238.9|205293.7|205243.7|205295.4|205245.4|205288.9|205238.9|14
1735576460000|2024-12-30 16:34:20|205294.4|205244.4|205294.6|205244.6|205294.6|205244.6|205293.9|205243.9|4
1735576470000|2024-12-30 16:34:30|205295.5|205245.5|205284.8|205234.8|205295.5|205245.5|205279.9|205229.9|11
1735576480000|2024-12-30 16:34:40|205286.9|205236.9|205300.4|205250.4|205308.8|205258.8|205286.9|205236.9|11
1735576490000|2024-12-30 16:34:50|205300.7|205250.7|205300.6|205250.6|205301.6|205251.6|205300.6|205250.6|4
1735576500000|2024-12-30 16:35:00|205300.8|205250.8|205285.4|205235.4|205304.6|205254.6|205285.4|205235.4|9
1735576510000|2024-12-30 16:35:10|205285.5|205235.5|205290.7|205240.7|205290.7|205240.7|205285.5|205235.5|9
1735576520000|2024-12-30 16:35:20|205289.9|205239.9|205296.1|205246.1|205296.1|205246.1|205283.4|205233.4|11
1735576530000|2024-12-30 16:35:30|205294.3|205244.3|205306.1|205256.1|205309.7|205259.7|205284.8|205234.8|8
1735576540000|2024-12-30 16:35:40|205305.9|205255.9|205306.1|205256.1|205306.1|205256.1|205305.9|205255.9|2
1735576550000|2024-12-30 16:35:50|205306.9|205256.9|205306.1|205256.1|205306.9|205256.9|205306|205256|7
1735576560000|2024-12-30 16:36:00|205307.7|205257.7|205300|205250|205307.7|205257.7|205299.8|205249.8|14
1735576570000|2024-12-30 16:36:10|205299.3|205249.3|205304.4|205254.4|205304.4|205254.4|205299.3|205249.3|6
1735576580000|2024-12-30 16:36:20|205305.1|205255.1|205305.6|205255.6|205305.6|205255.6|205304.5|205254.5|4
1735576590000|2024-12-30 16:36:30|205304.9|205254.9|205302.6|205252.6|205304.9|205254.9|205293.2|205243.2|16
1735576600000|2024-12-30 16:36:40|205301.2|205251.2|205262.3|205212.3|205301.2|205251.2|205251.8|205201.8|12
1735576610000|2024-12-30 16:36:50|205268.4|205218.4|205267.7|205217.7|205268.4|205218.4|205267.7|205217.7|2
1735576620000|2024-12-30 16:37:00|205268.3|205218.3|205267|205217|205282.5|205232.5|205263|205213|6
1735576640000|2024-12-30 16:37:20|205265.5|205215.5|205209.1|205159.1|205267.1|205217.1|205203.4|205153.4|20
1735576650000|2024-12-30 16:37:30|205208.9|205158.9|205194.6|205144.6|205208.9|205158.9|205193.1|205143.1|19
1735576660000|2024-12-30 16:37:40|205195.1|205145.1|205201.7|205151.7|205203.5|205153.5|205195.1|205145.1|10
1735576670000|2024-12-30 16:37:50|205202.7|205152.7|205204|205154|205204|205154|205202.7|205152.7|6
1735576680000|2024-12-30 16:38:00|205204.1|205154.1|205202.8|205152.8|205204.9|205154.9|205200.2|205150.2|6
1735576690000|2024-12-30 16:38:10|205203.6|205153.6|205211|205121|205214.5|205153.6|205201.6|205116.2|15
1735576700000|2024-12-30 16:38:20|205210.2|205120.2|205212.2|205122.2|205215.4|205125.4|205210.1|205120.1|9
1735576710000|2024-12-30 16:38:30|205211.9|205121.9|205211|205121|205211.9|205121.9|205210.8|205120.8|8
1735576720000|2024-12-30 16:38:40|205211.2|205121.2|205211.3|205121.3|205215.6|205125.6|205208.8|205118.8|8
1735576730000|2024-12-30 16:38:50|205211.6|205121.6|205216.2|205126.2|205216.2|205126.2|205211.6|205121.6|6
1735576740000|2024-12-30 16:39:00|205216.6|205126.6|205218.1|205128.1|205218.1|205128.1|205215|205125|15
1735576750000|2024-12-30 16:39:10|205218|205128|205216.1|205126.1|205220.7|205130.7|205215.1|205125.1|13
1735576760000|2024-12-30 16:39:20|205217.5|205127.5|205218.1|205128.1|205220.4|205130.4|205210.3|205120.3|12
1735576770000|2024-12-30 16:39:30|205216.9|205126.9|205206.1|205116.1|205216.9|205126.9|205196|205106|15
1735576780000|2024-12-30 16:39:40|205207.8|205117.8|205209.4|205119.4|205209.4|205119.4|205207.8|205117.8|2
1735576790000|2024-12-30 16:39:50|205208.1|205118.1|205200.5|205110.5|205208.1|205118.1|205199|205109|9
1735576800000|2024-12-30 16:40:00|205199.3|205109.3|205214.7|205124.7|205218|205128|205199|205109|22
1735576810000|2024-12-30 16:40:10|205213.4|205123.4|205207|205117|205213.7|205123.7|205200.9|205110.9|14
1735576820000|2024-12-30 16:40:20|205206.9|205116.9|205214.9|205124.9|205214.9|205124.9|205206.9|205116.9|11
1735576830000|2024-12-30 16:40:30|205219.1|205129.1|205252.1|205202.1|205260.1|205210.1|205219.1|205129.1|13
1735576840000|2024-12-30 16:40:40|205252.4|205202.4|205254.2|205204.2|205271.2|205221.2|205251.5|205201.5|19
1735576850000|2024-12-30 16:40:50|205253.1|205203.1|205269.8|205219.8|205270.9|205220.9|205252.1|205202.1|12
1735576860000|2024-12-30 16:41:00|205264.5|205214.5|205210.8|205160.8|205265.4|205215.4|205210.8|205160.8|23
1735576870000|2024-12-30 16:41:10|205211.5|205161.5|205210.2|205160.2|205211.8|205161.8|205203.2|205153.2|15
1735576880000|2024-12-30 16:41:20|205209.1|205159.1|205206.5|205156.5|205209.1|205159.1|205202.2|205152.2|6
1735576890000|2024-12-30 16:41:30|205206.4|205156.4|205199.1|205149.1|205206.4|205156.4|205197.7|205147.7|8
1735576900000|2024-12-30 16:41:40|205199.9|205149.9|205204.7|205154.7|205206.1|205156.1|205199.9|205149.9|14
1735576910000|2024-12-30 16:41:50|205205.5|205155.5|205209.6|205159.6|205211.8|205161.8|205205.5|205155.5|14
1735576920000|2024-12-30 16:42:00|205203.7|205153.7|205232.7|205182.7|205233.3|205183.3|205203.7|205153.7|16
1735576930000|2024-12-30 16:42:10|205233.3|205183.3|205246.6|205196.6|205251.4|205201.4|205233.3|205183.3|9
1735576940000|2024-12-30 16:42:20|205247.4|205197.4|205256|205206|205259.8|205209.8|205244.6|205194.6|16
1735576950000|2024-12-30 16:42:30|205256.7|205206.7|205258.4|205208.4|205261.2|205211.2|205256.4|205206.4|11
1735576960000|2024-12-30 16:42:40|205257.5|205207.5|205254.4|205204.4|205257.5|205207.5|205253.4|205203.4|5
1735576970000|2024-12-30 16:42:50|205253.5|205203.5|205247.4|205197.4|205253.5|205203.5|205244.9|205194.9|15
1735576980000|2024-12-30 16:43:00|205247.9|205197.9|205249.3|205199.3|205255.8|205205.8|205247.9|205197.9|16
1735576990000|2024-12-30 16:43:10|205252.2|205202.2|205261.3|205171.3|205262.1|205203.2|205239.9|205168.4|12
1735577000000|2024-12-30 16:43:20|205260.8|205170.8|205267|205177|205268.3|205178.3|205254.8|205164.8|17
1735577010000|2024-12-30 16:43:30|205266.2|205176.2|205229.5|205139.5|205266.2|205176.2|205229.5|205139.5|21
1735577020000|2024-12-30 16:43:40|205231.2|205141.2|205236.8|205146.8|205236.8|205146.8|205230.7|205140.7|18
1735577030000|2024-12-30 16:43:50|205242.2|205152.2|205230.2|205140.2|205242.2|205152.2|205228.6|205138.6|7
1735577040000|2024-12-30 16:44:00|205231.5|205141.5|205229.3|205139.3|205236|205146|205226.6|205136.6|13
1735577050000|2024-12-30 16:44:10|205230.1|205140.1|205251.7|205201.7|205255.1|205205.1|205230.1|205140.1|11
1735577060000|2024-12-30 16:44:20|205251.4|205201.4|205250|205200|205254.6|205204.6|205245.6|205195.6|9
1735577070000|2024-12-30 16:44:30|205250.9|205200.9|205253.5|205203.5|205254.6|205204.6|205249.5|205199.5|9
1735577080000|2024-12-30 16:44:40|205252.6|205202.6|205410.5|205320.5|205411.2|205321.2|205252.6|205202.6|17
1735577090000|2024-12-30 16:44:50|205410.7|205320.7|205418.5|205328.5|205418.5|205328.5|205403.2|205313.2|13
1735577100000|2024-12-30 16:45:00|205427.5|205337.5|205403.4|205313.4|205444.6|205359.6|205388.6|205308.9|28
1735577110000|2024-12-30 16:45:10|205403.3|205313.3|205415.3|205325.3|205419.7|205329.7|205403.3|205313.3|13
1735577120000|2024-12-30 16:45:20|205411.4|205321.4|205402.4|205312.4|205417.7|205327.7|205402.4|205312.4|19
1735577130000|2024-12-30 16:45:30|205404.4|205314.4|205407.7|205357.7|205407.7|205357.7|205393.3|205314.2|12
1735577140000|2024-12-30 16:45:40|205404.1|205354.1|205409.5|205359.5|205416.8|205366.8|205401.9|205351.9|20
1735577150000|2024-12-30 16:45:50|205410.2|205360.2|205413.5|205363.5|205462.5|205412.5|205408.1|205358.1|22
1735577160000|2024-12-30 16:46:00|205414.1|205364.1|205411.8|205361.8|205418.5|205368.5|205409|205359|18
1735577170000|2024-12-30 16:46:10|205411.6|205361.6|205412.3|205362.3|205414.8|205364.8|205410.2|205360.2|11
1735577180000|2024-12-30 16:46:20|205413.1|205363.1|205414.3|205364.3|205416.8|205366.8|205410.3|205360.3|9
1735577190000|2024-12-30 16:46:30|205414.4|205364.4|205415.4|205365.4|205418.1|205368.1|205414.4|205364.4|8
1735577200000|2024-12-30 16:46:40|205417.8|205367.8|205424.1|205374.1|205425|205375|205417.8|205367.8|5
1735577210000|2024-12-30 16:46:50|205423.6|205373.6|205435.5|205345.5|205435.5|205373.6|205413.1|205344.9|18
1735577220000|2024-12-30 16:47:00|205435.9|205345.9|205435.4|205345.4|205440.1|205350.1|205427.8|205337.8|13
1735577230000|2024-12-30 16:47:10|205436.9|205346.9|205461.6|205371.6|205461.6|205371.6|205436.9|205346.9|5
1735577240000|2024-12-30 16:47:20|205463.8|205373.8|205453.9|205363.9|205467.5|205377.5|205451|205361|15
1735577250000|2024-12-30 16:47:30|205455.1|205365.1|205475.4|205385.4|205477.3|205387.3|205455.1|205365.1|9
1735577260000|2024-12-30 16:47:40|205474.4|205384.4|205475.4|205385.4|205477.8|205387.8|205472.6|205382.6|10
1735577270000|2024-12-30 16:47:50|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|1
1735577280000|2024-12-30 16:48:00|205476|205386|205575.4|205485.4|205579.7|205503.4|205476|205386|28
1735577290000|2024-12-30 16:48:10|205576|205486|205664|205574|205672.2|205607.8|205559.7|205482.8|23
1735577300000|2024-12-30 16:48:20|205662.2|205572.2|205662.6|205572.6|205664.2|205574.2|205654|205564|27
1735577310000|2024-12-30 16:48:30|205657.9|205567.9|205650.5|205560.5|205682.4|205592.4|205643.9|205553.9|27
1735577320000|2024-12-30 16:48:40|205652.2|205562.2|205669.2|205579.2|205670.6|205580.6|205648.2|205558.2|22
1735577330000|2024-12-30 16:48:50|205670.2|205580.2|205669.9|205579.9|205671|205581|205668.6|205578.6|8
1735577340000|2024-12-30 16:49:00|205670.5|205580.5|205669.3|205579.3|205702.9|205612.9|205669.3|205579.3|14
1735577350000|2024-12-30 16:49:10|205672.8|205582.8|205673.8|205583.8|205675.2|205585.2|205669.6|205579.6|8
1735577360000|2024-12-30 16:49:20|205672.4|205582.4|205599.8|205549.8|205672.4|205582.4|205598.5|205545.5|14
1735577370000|2024-12-30 16:49:30|205599|205549|205601.9|205551.9|205601.9|205551.9|205597.7|205547.7|8
1735577380000|2024-12-30 16:49:40|205599.6|205549.6|205618.9|205528.9|205618.9|205549.6|205599.6|205528.9|2
1735577390000|2024-12-30 16:49:50|205618.7|205528.7|205639.6|205589.6|205639.6|205589.6|205618.5|205528.5|5
1735577400000|2024-12-30 16:50:00|205653.2|205603.2|205664.9|205574.9|205689.4|205614.2|205640.7|205550.7|33
1735577410000|2024-12-30 16:50:10|205664.2|205574.2|205659.5|205569.5|205665.2|205575.2|205613.8|205523.8|31
1735577420000|2024-12-30 16:50:20|205659.2|205569.2|205631.2|205581.2|205680.9|205590.9|205630.9|205546|20
1735577430000|2024-12-30 16:50:30|205631.1|205581.1|205630.3|205580.3|205634.1|205584.1|205630.1|205580.1|9
1735577440000|2024-12-30 16:50:40|205629.6|205579.6|205599.7|205549.7|205633.2|205583.2|205595.3|205545.3|14
1735577450000|2024-12-30 16:50:50|205600.5|205550.5|205603.5|205553.5|205622.8|205559.3|205600.4|205530.8|18
1735577460000|2024-12-30 16:51:00|205603.4|205553.4|205601.1|205551.1|205605.4|205555.4|205600.8|205550.8|11
1735577470000|2024-12-30 16:51:10|205601.2|205551.2|205614.1|205564.1|205617.2|205567.2|205600.9|205550.9|16
1735577480000|2024-12-30 16:51:20|205613.4|205563.4|205614.1|205564.1|205614.1|205564.1|205613.4|205563.4|2
1735577490000|2024-12-30 16:51:30|205613.6|205563.6|205613.6|205563.6|205613.6|205563.6|205613.6|205563.6|1
1735577500000|2024-12-30 16:51:40|205614.1|205564.1|205614.4|205564.4|205615.1|205565.1|205613.6|205563.6|11
1735577510000|2024-12-30 16:51:50|205615.6|205565.6|205596.9|205546.9|205615.6|205565.6|205587.6|205537.6|17
1735577520000|2024-12-30 16:52:00|205597.1|205547.1|205590.9|205540.9|205604|205554|205590.9|205540.9|16
1735577530000|2024-12-30 16:52:10|205595.1|205545.1|205619.8|205529.8|205619.8|205549.5|205591.7|205529.5|9
1735577540000|2024-12-30 16:52:20|205620.5|205530.5|205619.3|205529.3|205622.6|205532.6|205619.3|205529.3|8
1735577550000|2024-12-30 16:52:30|205622|205532|205619.3|205529.3|205622|205532|205619.1|205529.1|6
1735577560000|2024-12-30 16:52:40|205620.9|205530.9|205616.3|205526.3|205620.9|205530.9|205602.6|205512.6|12
1735577570000|2024-12-30 16:52:50|205618|205528|205720.9|205630.9|205720.9|205630.9|205618|205528|19
1735577580000|2024-12-30 16:53:00|205717.8|205627.8|205744.5|205654.5|205748.4|205668.2|205717.8|205627.8|28
1735577590000|2024-12-30 16:53:10|205744.7|205654.7|205732.6|205682.6|205747.2|205683.4|205690.6|205618.9|21
1735577600000|2024-12-30 16:53:20|205731.7|205681.7|205711.4|205621.4|205733|205683|205711|205621|23
1735577610000|2024-12-30 16:53:30|205711.8|205621.8|205714.3|205624.3|205715.3|205625.3|205710.2|205620.2|20
1735577620000|2024-12-30 16:53:40|205715.3|205625.3|205708.6|205618.6|205715.3|205625.3|205707.3|205617.3|14
1735577630000|2024-12-30 16:53:50|205709.4|205619.4|205681.5|205591.5|205711.1|205621.1|205680.3|205590.3|11
1735577640000|2024-12-30 16:54:00|205673.3|205583.3|205689.1|205599.1|205695.5|205605.5|205673.3|205583.3|15
1735577650000|2024-12-30 16:54:10|205689|205599|205712.4|205622.4|205720.6|205630.6|205687.8|205597.8|26
1735577660000|2024-12-30 16:54:20|205712.2|205622.2|205639.4|205589.4|205718.7|205628.7|205639.1|205589.1|19
1735577670000|2024-12-30 16:54:30|205644.3|205594.3|205609.1|205519.1|205645.3|205595.3|205600.9|205510.9|22
1735577680000|2024-12-30 16:54:40|205610.7|205520.7|205630|205540|205637.4|205547.4|205610.7|205520.7|23
1735577690000|2024-12-30 16:54:50|205628.2|205538.2|205616|205526|205631.7|205541.7|205608.6|205518.6|13
1735577700000|2024-12-30 16:55:00|205612.9|205522.9|205629.2|205539.2|205632|205542|205612.9|205522.9|10
1735577710000|2024-12-30 16:55:10|205631.6|205541.6|205638.6|205548.6|205638.6|205548.6|205619.4|205529.4|21
1735577720000|2024-12-30 16:55:20|205638.5|205548.5|205602.8|205512.8|205638.5|205548.5|205601.7|205511.7|12
1735577730000|2024-12-30 16:55:30|205606.3|205516.3|205576.4|205526.4|205606.3|205526.4|205565.8|205496.2|17
1735577740000|2024-12-30 16:55:40|205566.2|205516.2|205582.5|205492.5|205583.5|205526.8|205558.8|205489.1|23
1735577750000|2024-12-30 16:55:50|205585.5|205495.5|205525.5|205475.5|205603.4|205513.4|205525.5|205475.5|16
1735577760000|2024-12-30 16:56:00|205525.2|205475.2|205529.2|205479.2|205531.1|205481.1|205522.5|205472.5|17
1735577770000|2024-12-30 16:56:10|205524.5|205474.5|205525.8|205475.8|205529.8|205479.8|205524.5|205474.5|7
1735577780000|2024-12-30 16:56:20|205524.9|205474.9|205525.1|205475.1|205527.4|205477.4|205524.2|205474.2|7
1735577790000|2024-12-30 16:56:30|205527.8|205477.8|205588.7|205498.7|205588.7|205529.1|205527.8|205477.8|20
1735577800000|2024-12-30 16:56:40|205590.3|205500.3|205553.7|205463.7|205599.2|205525.1|205553|205463|25
1735577810000|2024-12-30 16:56:50|205553|205463|205495.4|205445.4|205553.2|205463.2|205490.5|205434.4|24
1735577820000|2024-12-30 16:57:00|205496.2|205446.2|205484.8|205434.8|205506|205456|205478|205428|30
1735577830000|2024-12-30 16:57:10|205486|205436|205490.8|205440.8|205509.2|205459.2|205486|205436|34
1735577840000|2024-12-30 16:57:20|205490.7|205440.7|205485.2|205435.2|205500.5|205450.5|205482.3|205432.3|33
1735577850000|2024-12-30 16:57:30|205489.5|205439.5|205498.6|205448.6|205501.1|205451.1|205484.3|205434.3|24
1735577860000|2024-12-30 16:57:40|205499.4|205449.4|205482.1|205432.1|205525.2|205450.4|205479.8|205408.4|22
1735577870000|2024-12-30 16:57:50|205480.4|205430.4|205439.4|205389.4|205482.4|205432.4|205437.5|205387.5|29
1735577880000|2024-12-30 16:58:00|205439.3|205389.3|205439.3|205389.3|205443.6|205393.6|205434.4|205384.4|24
1735577890000|2024-12-30 16:58:10|205437.7|205387.7|205504.9|205414.9|205504.9|205414.9|205436.6|205386.6|26
1735577900000|2024-12-30 16:58:20|205500.8|205410.8|205512.3|205422.3|205512.3|205422.3|205500.8|205410.8|15
1735577910000|2024-12-30 16:58:30|205511.9|205421.9|205511.2|205421.2|205513.2|205423.2|205502.6|205412.6|19
1735577920000|2024-12-30 16:58:40|205512|205422|205504.6|205414.6|205512.4|205422.4|205504.6|205414.6|13
1735577930000|2024-12-30 16:58:50|205505.8|205415.8|205511.5|205421.5|205514.4|205424.4|205500|205410|27
1735577940000|2024-12-30 16:59:00|205512.1|205422.1|205547.2|205457.2|205551.6|205461.6|205506.5|205416.5|15
1735577950000|2024-12-30 16:59:10|205546.4|205456.4|205541.9|205451.9|205546.4|205456.4|205538.1|205448.1|7
1735577960000|2024-12-30 16:59:20|205541.7|205451.7|205540.8|205450.8|205542.4|205452.4|205540.8|205450.8|4
1735577970000|2024-12-30 16:59:30|205544.4|205454.4|205568.9|205478.9|205571.4|205481.4|205544.4|205454.4|20
1735577980000|2024-12-30 16:59:40|205570.1|205480.1|205547.1|205457.1|205578.1|205488.1|205545.3|205455.3|21
1735577990000|2024-12-30 16:59:50|205545.3|205455.3|205545.4|205495.4|205567.5|205495.9|205544.1|205455.3|15
1735578000000|2024-12-30 17:00:00|205547.1|205497.1|205488.8|205438.8|205547.1|205497.1|205488.2|205438.2|18
1735578010000|2024-12-30 17:00:10|205489.1|205439.1|205490.7|205440.7|205490.9|205440.9|205487.7|205437.7|27
1735578020000|2024-12-30 17:00:20|205490.8|205440.8|205489.3|205439.3|205491.5|205441.5|205485|205435|30
1735578030000|2024-12-30 17:00:30|205489.2|205439.2|205489.2|205439.2|205490.8|205440.8|205487.2|205437.2|20
1735578040000|2024-12-30 17:00:40|205489.6|205439.6|205484.4|205434.4|205491.4|205441.4|205484.4|205434.4|16
1735578050000|2024-12-30 17:00:50|205485.1|205435.1|205436.7|205386.7|205493.6|205443.6|205435.3|205385.3|17
1735578060000|2024-12-30 17:01:00|205440.4|205390.4|205438.6|205388.6|205442.3|205392.3|205436|205386|12
1735578070000|2024-12-30 17:01:10|205443.6|205393.6|205436.9|205386.9|205443.6|205393.6|205435.4|205385.4|10
1735578080000|2024-12-30 17:01:20|205437.7|205387.7|205435.8|205385.8|205439.4|205389.4|205435.8|205385.8|17
1735578090000|2024-12-30 17:01:30|205436.8|205386.8|205467.7|205377.7|205468.7|205386.8|205433.2|205377.7|12
1735578100000|2024-12-30 17:01:40|205470.6|205380.6|205462.3|205372.3|205474.5|205384.5|205458.6|205368.6|16
1735578110000|2024-12-30 17:01:50|205461.1|205371.1|205437.2|205347.2|205461.1|205371.1|205437.2|205347.2|12
1735578120000|2024-12-30 17:02:00|205438.1|205348.1|205432.5|205342.5|205441.6|205351.6|205430.5|205340.5|23
1735578130000|2024-12-30 17:02:10|205435|205345|205410.6|205320.6|205435|205345|205409.5|205319.5|15
1735578140000|2024-12-30 17:02:20|205409.7|205319.7|205397.5|205307.5|205424.8|205334.8|205384.7|205294.7|24
1735578150000|2024-12-30 17:02:30|205397.9|205307.9|205415|205325|205416.1|205326.1|205397.3|205307.3|27
1735578160000|2024-12-30 17:02:40|205414.4|205324.4|205424.9|205334.9|205425.7|205335.7|205411|205321|20
1735578170000|2024-12-30 17:02:50|205425|205335|205425.8|205335.8|205425.8|205335.8|205419.8|205329.8|22
1735578180000|2024-12-30 17:03:00|205425.4|205335.4|205423|205333|205427.1|205337.1|205417.6|205327.6|17
1735578190000|2024-12-30 17:03:10|205422.3|205332.3|205425.3|205335.3|205427.3|205337.3|205422.3|205332.3|28
1735578200000|2024-12-30 17:03:20|205428.6|205338.6|205420.7|205330.7|205433.1|205343.1|205420.7|205330.7|15
1735578210000|2024-12-30 17:03:30|205420.9|205330.9|205423.1|205333.1|205425.2|205335.2|205414.1|205324.1|10
1735578220000|2024-12-30 17:03:40|205422.6|205332.6|205419.2|205329.2|205424.3|205334.3|205413.2|205323.2|18
1735578230000|2024-12-30 17:03:50|205421.2|205331.2|205408.8|205318.8|205422.9|205332.9|205408.8|205318.8|11
1735578240000|2024-12-30 17:04:00|205408|205318|205408|205318|205408|205318|205408|205318|1
1735578250000|2024-12-30 17:04:10|205408.8|205318.8|205409.5|205319.5|205411.5|205321.5|205408.8|205318.8|9
1735578260000|2024-12-30 17:04:20|205408.5|205318.5|205408|205318|205410|205320|205408|205318|5
1735578270000|2024-12-30 17:04:30|205408.3|205318.3|205412.1|205322.1|205412.1|205322.1|205408.3|205318.3|2
1735578280000|2024-12-30 17:04:40|205412.8|205322.8|205417.6|205327.6|205420|205330|205411.5|205321.5|12
1735578290000|2024-12-30 17:04:50|205421.7|205331.7|205418.3|205328.3|205421.7|205331.7|205418.3|205328.3|8
1735578300000|2024-12-30 17:05:00|205418.1|205328.1|205420.8|205330.8|205421.1|205331.1|205415.4|205325.4|10
1735578310000|2024-12-30 17:05:10|205420.9|205330.9|205418.1|205328.1|205422.4|205332.4|205418.1|205328.1|12
1735578320000|2024-12-30 17:05:20|205419.8|205329.8|205417.7|205327.7|205420.9|205330.9|205417.7|205327.7|6
1735578330000|2024-12-30 17:05:30|205417.1|205327.1|205414.9|205324.9|205417.1|205327.1|205413.9|205323.9|6
1735578340000|2024-12-30 17:05:40|205414.1|205324.1|205415.4|205325.4|205418|205328|205414.1|205324.1|6
1735578350000|2024-12-30 17:05:50|205414.2|205324.2|205400.6|205350.6|205414.2|205351.9|205400.6|205316.6|11
1735578360000|2024-12-30 17:06:00|205397.7|205347.7|205395.1|205345.1|205397.7|205347.7|205394.9|205344.9|6
1735578370000|2024-12-30 17:06:10|205394.9|205344.9|205394.7|205344.7|205394.9|205344.9|205394.6|205344.6|3
1735578380000|2024-12-30 17:06:20|205394.6|205344.6|205442|205352|205456.8|205368.8|205391|205341|21
1735578390000|2024-12-30 17:06:30|205443|205353|205464.5|205374.5|205467.8|205377.8|205443|205353|21
1735578400000|2024-12-30 17:06:40|205463.5|205373.5|205541.8|205451.8|205543.5|205453.5|205463.5|205373.5|30
1735578410000|2024-12-30 17:06:50|205541.2|205451.2|205582.1|205492.1|205584|205494|205541.2|205451.2|19
1735578420000|2024-12-30 17:07:00|205582.8|205492.8|205632.2|205542.2|205632.9|205542.9|205582.8|205492.8|30
1735578430000|2024-12-30 17:07:10|205630.2|205540.2|205630.2|205540.2|205635.1|205545.1|205627.8|205537.8|12
1735578440000|2024-12-30 17:07:20|205629.8|205539.8|205627.4|205537.4|205629.8|205539.8|205627|205537|9
1735578450000|2024-12-30 17:07:30|205626.2|205536.2|205631.6|205541.6|205638.6|205548.6|205626.2|205536.2|17
1735578460000|2024-12-30 17:07:40|205632.2|205542.2|205630.5|205540.5|205634.9|205544.9|205630.5|205540.5|8
1735578470000|2024-12-30 17:07:50|205631|205541|205631|205541|205631|205541|205630.5|205540.5|4
1735578480000|2024-12-30 17:08:00|205631.2|205541.2|205630.2|205540.2|205631.8|205541.8|205630.2|205540.2|9
1735578490000|2024-12-30 17:08:10|205629.3|205539.3|205639.2|205549.2|205644.7|205554.7|205627.2|205537.2|20
1735578500000|2024-12-30 17:08:20|205639|205549|205646.5|205556.5|205646.9|205556.9|205639|205549|20
1735578510000|2024-12-30 17:08:30|205645.3|205555.3|205624.4|205534.4|205645.3|205555.3|205623.2|205533.2|21
1735578520000|2024-12-30 17:08:40|205621.4|205531.4|205625.2|205535.2|205625.3|205535.3|205621.4|205531.4|33
1735578530000|2024-12-30 17:08:50|205625.8|205535.8|205626.7|205536.7|205626.7|205536.7|205621.8|205531.8|8
1735578540000|2024-12-30 17:09:00|205629|205539|205624.4|205534.4|205629|205539|205624.4|205534.4|11
1735578550000|2024-12-30 17:09:10|205627.1|205537.1|205545.6|205455.6|205627.1|205537.1|205525.5|205435.5|36
1735578560000|2024-12-30 17:09:20|205543|205453|205560.6|205470.6|205561|205471|205542.7|205452.7|32
1735578570000|2024-12-30 17:09:30|205560.2|205470.2|205531.4|205441.4|205576.4|205486.4|205530.8|205440.8|33
1735578580000|2024-12-30 17:09:40|205532.9|205442.9|205570|205480|205576.1|205486.1|205532.2|205442.2|29
1735578590000|2024-12-30 17:09:50|205569.1|205479.1|205567.2|205477.2|205572.4|205482.4|205565|205475|25
1735578600000|2024-12-30 17:10:00|205566|205476|205563.7|205473.7|205567.2|205477.2|205554|205464|16
1735578610000|2024-12-30 17:10:10|205561.1|205471.1|205558.9|205468.9|205568.5|205478.5|205558.9|205468.9|16
1735578620000|2024-12-30 17:10:20|205560.2|205470.2|205525.7|205435.7|205560.2|205470.2|205523.8|205433.8|23
1735578630000|2024-12-30 17:10:30|205526.5|205436.5|205445.7|205355.7|205526.8|205436.8|205442.4|205352.4|31
1735578640000|2024-12-30 17:10:40|205454.3|205364.3|205499.8|205409.8|205500.2|205410.2|205445.3|205355.3|30
1735578650000|2024-12-30 17:10:50|205499.7|205409.7|205515.5|205425.5|205518|205428|205499.5|205409.5|18
1735578660000|2024-12-30 17:11:00|205515.3|205425.3|205480.9|205390.9|205515.3|205425.3|205480.9|205390.9|9
1735578670000|2024-12-30 17:11:10|205478.5|205388.5|205480.7|205390.7|205487.9|205397.9|205478|205388|25
1735578680000|2024-12-30 17:11:20|205480.1|205390.1|205491.5|205401.5|205495.3|205405.3|205479.7|205389.7|21
1735578690000|2024-12-30 17:11:30|205491.9|205401.9|205488.6|205398.6|205497.6|205407.6|205488.6|205398.6|9
1735578700000|2024-12-30 17:11:40|205489.9|205399.9|205458.8|205368.8|205492.4|205402.4|205456.9|205366.9|15
1735578710000|2024-12-30 17:11:50|205461.3|205371.3|205474|205384|205474.8|205384.8|205458.7|205368.7|13
1735578720000|2024-12-30 17:12:00|205475|205385|205466.2|205376.2|205483.6|205393.6|205466.1|205376.1|21
1735578730000|2024-12-30 17:12:10|205467.8|205377.8|205475.1|205385.1|205475.5|205385.5|205467.8|205377.8|20
1735578740000|2024-12-30 17:12:20|205478|205388|205476|205386|205486.7|205396.7|205466.3|205376.3|30
1735578750000|2024-12-30 17:12:30|205476.5|205386.5|205411.5|205321.5|205476.8|205386.8|205410.9|205320.9|29
1735578760000|2024-12-30 17:12:40|205411.3|205321.3|205411.7|205321.7|205416.6|205326.6|205405|205315|15
1735578770000|2024-12-30 17:12:50|205411.5|205321.5|205403.1|205313.1|205411.5|205321.5|205403.1|205313.1|5
1735578780000|2024-12-30 17:13:00|205403.9|205313.9|205400.3|205310.3|205406.4|205316.4|205398.8|205308.8|20
1735578790000|2024-12-30 17:13:10|205400.1|205310.1|205398.7|205308.7|205408.8|205318.8|205398.7|205308.7|12
1735578800000|2024-12-30 17:13:20|205397.9|205307.9|205414.9|205324.9|205414.9|205324.9|205397.9|205307.9|14
1735578810000|2024-12-30 17:13:30|205414.7|205324.7|205408.4|205318.4|205414.7|205324.7|205401.4|205311.4|17
1735578820000|2024-12-30 17:13:40|205408.2|205318.2|205442.8|205352.8|205444|205354|205408.2|205318.2|22
1735578830000|2024-12-30 17:13:50|205443.2|205353.2|205413.2|205323.2|205457.5|205367.5|205413.2|205323.2|14
1735578840000|2024-12-30 17:14:00|205413.7|205323.7|205421|205331|205423.6|205333.6|205413.7|205323.7|15
1735578850000|2024-12-30 17:14:10|205422.4|205332.4|205424.9|205334.9|205433.6|205343.6|205413.9|205323.9|16
1735578860000|2024-12-30 17:14:20|205427.4|205337.4|205431.7|205341.7|205433.7|205343.7|205427.2|205337.2|16
1735578870000|2024-12-30 17:14:30|205430.9|205340.9|205457.3|205367.3|205466.2|205376.2|205430.9|205340.9|16
1735578880000|2024-12-30 17:14:40|205460.4|205370.4|205471.9|205381.9|205473.3|205383.3|205457.5|205367.5|11
1735578890000|2024-12-30 17:14:50|205473.3|205383.3|205473.6|205383.6|205477.4|205387.4|205467.2|205377.2|12
1735578900000|2024-12-30 17:15:00|205474.4|205384.4|205464.8|205374.8|205479.2|205389.2|205464.8|205374.8|18
1735578910000|2024-12-30 17:15:10|205466|205376|205459.2|205369.2|205474.2|205384.2|205432.2|205342.2|24
1735578920000|2024-12-30 17:15:20|205460.6|205370.6|205473.9|205383.9|205473.9|205383.9|205460.6|205370.6|8
1735578930000|2024-12-30 17:15:30|205473.5|205383.5|205467.9|205377.9|205473.5|205383.5|205467.9|205377.9|9
1735578940000|2024-12-30 17:15:40|205424|205334|205427.2|205337.2|205436.5|205346.5|205424|205334|26
1735578950000|2024-12-30 17:15:50|205420.5|205330.5|205399.6|205309.6|205421.5|205331.5|205396.7|205306.7|13
1735578960000|2024-12-30 17:16:00|205399.4|205309.4|205389.2|205299.2|205405.9|205315.9|205383.4|205293.4|23
1735578970000|2024-12-30 17:16:10|205392.9|205302.9|205399.6|205309.6|205399.6|205309.6|205388.4|205298.4|16
1735578980000|2024-12-30 17:16:20|205399.8|205309.8|205426.7|205336.7|205430.7|205340.7|205399.8|205309.8|15
1735578990000|2024-12-30 17:16:30|205425.2|205335.2|205404.4|205314.4|205425.2|205335.2|205395.2|205305.2|24
1735579000000|2024-12-30 17:16:40|205403|205313|205401.9|205311.9|205403|205313|205400.8|205310.8|15
1735579010000|2024-12-30 17:16:50|205401.5|205311.5|205399.3|205309.3|205402.8|205312.8|205390.3|205300.3|19
1735579020000|2024-12-30 17:17:00|205398.2|205308.2|205401.5|205311.5|205403.4|205313.4|205396.8|205306.8|21
1735579030000|2024-12-30 17:17:10|205401.3|205311.3|205399.7|205309.7|205402.7|205312.7|205393.7|205303.7|10
1735579040000|2024-12-30 17:17:20|205400.2|205310.2|205399|205309|205401.8|205311.8|205398.3|205308.3|13
1735579050000|2024-12-30 17:17:30|205399.3|205309.3|205409.3|205319.3|205411.7|205321.7|205397.4|205307.4|24
1735579060000|2024-12-30 17:17:40|205410.8|205320.8|205404.9|205314.9|205441.3|205351.3|205393.8|205303.8|30
1735579070000|2024-12-30 17:17:50|205404.1|205314.1|205405.5|205315.5|205405.5|205315.5|205402.7|205312.7|24
1735579080000|2024-12-30 17:18:00|205406.4|205316.4|205408|205318|205408.3|205318.3|205406.4|205316.4|14
1735579090000|2024-12-30 17:18:10|205408.3|205318.3|205400.9|205310.9|205408.8|205318.8|205397.4|205307.4|8
1735579100000|2024-12-30 17:18:20|205400.4|205310.4|205406.9|205316.9|205411.2|205321.2|205399.3|205309.3|19
1735579110000|2024-12-30 17:18:30|205406.8|205316.8|205401.2|205311.2|205407.7|205317.7|205399.4|205309.4|9
1735579120000|2024-12-30 17:18:40|205391.2|205301.2|205343.7|205253.7|205391.2|205301.2|205340.1|205250.1|14
1735579130000|2024-12-30 17:18:50|205349.2|205259.2|205347.4|205257.4|205350.6|205260.6|205346.4|205256.4|12
1735579140000|2024-12-30 17:19:00|205347.6|205257.6|205350|205260|205352.8|205262.8|205339.4|205249.4|5
1735579150000|2024-12-30 17:19:10|205353.8|205263.8|205357.4|205267.4|205358.5|205268.5|205350.7|205260.7|25
1735579160000|2024-12-30 17:19:20|205358|205268|205347.7|205257.7|205358|205268|205340.1|205250.1|11
1735579170000|2024-12-30 17:19:30|205347.8|205257.8|205348|205258|205350|205260|205347.8|205257.8|5
1735579180000|2024-12-30 17:19:40|205348.1|205258.1|205394.3|205304.3|205394.3|205304.3|205348.1|205258.1|27
1735579190000|2024-12-30 17:19:50|205391.4|205301.4|205395.7|205305.7|205400|205310|205387.1|205297.1|22
1735579200000|2024-12-30 17:20:00|205396.3|205306.3|205435.6|205345.6|205443.2|205353.2|205396.3|205306.3|24
1735579210000|2024-12-30 17:20:10|205433.3|205343.3|205438|205348|205439.8|205349.8|205433.3|205343.3|6
1735579220000|2024-12-30 17:20:20|205437.9|205347.9|205442.1|205352.1|205442.1|205352.1|205436.7|205346.7|11
1735579230000|2024-12-30 17:20:30|205440.9|205350.9|205438.9|205348.9|205442|205352|205437.3|205347.3|5
1735579240000|2024-12-30 17:20:40|205439.5|205349.5|205393.9|205303.9|205439.5|205349.5|205389.5|205299.5|12
1735579250000|2024-12-30 17:20:50|205394|205304|205390.4|205300.4|205394|205304|205390.4|205300.4|3
1735579260000|2024-12-30 17:21:00|205393.4|205303.4|205393.7|205303.7|205395.7|205305.7|205392.6|205302.6|11
1735579270000|2024-12-30 17:21:10|205393.8|205303.8|205385.9|205295.9|205399.9|205309.9|205379.6|205289.6|19
1735579280000|2024-12-30 17:21:20|205383.9|205293.9|205396.5|205306.5|205398.1|205308.1|205383.9|205293.9|22
1735579290000|2024-12-30 17:21:30|205396.1|205306.1|205397.1|205307.1|205401.9|205311.9|205395.8|205305.8|19
1735579300000|2024-12-30 17:21:40|205397.2|205307.2|205396.4|205306.4|205402.4|205312.4|205396.4|205306.4|20
1735579310000|2024-12-30 17:21:50|205396.6|205306.6|205358.9|205268.9|205398.6|205308.6|205355.6|205265.6|12
1735579320000|2024-12-30 17:22:00|205358.7|205268.7|205365.4|205275.4|205365.4|205275.4|205358.7|205268.7|3
1735579330000|2024-12-30 17:22:10|205352.1|205262.1|205351|205261|205352.1|205262.1|205350.9|205260.9|3
1735579340000|2024-12-30 17:22:20|205353.2|205263.2|205352.4|205262.4|205353.2|205263.2|205350.4|205260.4|8
1735579350000|2024-12-30 17:22:30|205350.6|205260.6|205350.9|205260.9|205352.6|205262.6|205336.6|205246.6|7
1735579360000|2024-12-30 17:22:40|205350.8|205260.8|205346.2|205256.2|205352.6|205262.6|205343.7|205253.7|10
1735579370000|2024-12-30 17:22:50|205332.9|205242.9|205327.8|205237.8|205333|205243|205315|205225|16
1735579380000|2024-12-30 17:23:00|205323.3|205233.3|205291|205201|205328|205238|205291|205201|34
1735579390000|2024-12-30 17:23:10|205290.6|205200.6|205277.8|205187.8|205318.6|205228.6|205277.8|205187.8|17
1735579400000|2024-12-30 17:23:20|205278.2|205188.2|205290.5|205200.5|205290.5|205200.5|205275.6|205185.6|32
1735579410000|2024-12-30 17:23:30|205290.4|205200.4|205283.5|205193.5|205292.8|205202.8|205281|205191|18
1735579420000|2024-12-30 17:23:40|205281.9|205191.9|205318|205228|205320.3|205230.3|205281.7|205191.7|11
1735579430000|2024-12-30 17:23:50|205317.8|205227.8|205330.6|205240.6|205332.7|205242.7|205315.2|205225.2|19
1735579440000|2024-12-30 17:24:00|205324.6|205234.6|205327.2|205237.2|205332.6|205242.6|205322.9|205232.9|18
1735579450000|2024-12-30 17:24:10|205327.6|205237.6|205296.2|205206.2|205332.8|205242.8|205296.2|205206.2|15
1735579460000|2024-12-30 17:24:20|205297.6|205207.6|205296|205206|205304.4|205214.4|205296|205206|6
1735579470000|2024-12-30 17:24:30|205303.1|205213.1|205278.8|205188.8|205303.1|205213.1|205272.7|205182.7|11
1735579480000|2024-12-30 17:24:40|205271.3|205181.3|205271.3|205181.3|205271.3|205181.3|205269.3|205179.3|3
1735579490000|2024-12-30 17:24:50|205274.5|205184.5|205275.9|205185.9|205277.9|205187.9|205270.5|205180.5|8
1735579500000|2024-12-30 17:25:00|205279.2|205189.2|205269.9|205179.9|205279.2|205189.2|205269.9|205179.9|5
1735579510000|2024-12-30 17:25:10|205271.9|205181.9|205271.5|205181.5|205275.6|205185.6|205271.5|205181.5|3
1735579520000|2024-12-30 17:25:20|205273.3|205183.3|205270.2|205180.2|205295.6|205205.6|205270|205180|12
1735579530000|2024-12-30 17:25:30|205272.2|205182.2|205270.3|205180.3|205275.6|205185.6|205270.3|205180.3|6
1735579540000|2024-12-30 17:25:40|205275.8|205185.8|205287.9|205197.9|205291.7|205201.7|205271.5|205181.5|10
1735579550000|2024-12-30 17:25:50|205289.7|205199.7|205310.4|205220.4|205315.7|205225.7|205289.7|205199.7|12
1735579560000|2024-12-30 17:26:00|205306.3|205216.3|205275.4|205185.4|205306.3|205216.3|205272.5|205182.5|17
1735579570000|2024-12-30 17:26:10|205274.8|205184.8|205242.8|205152.8|205279|205189|205217.1|205127.1|19
1735579580000|2024-12-30 17:26:20|205230.3|205140.3|205254.7|205164.7|205254.7|205164.7|205230.3|205140.3|22
1735579590000|2024-12-30 17:26:30|205246.1|205156.1|205239.7|205149.7|205254.7|205164.7|205239|205149|14
1735579600000|2024-12-30 17:26:40|205246.8|205156.8|205229.6|205139.6|205246.8|205156.8|205228.9|205138.9|8
1735579610000|2024-12-30 17:26:50|205229.7|205139.7|205230.8|205140.8|205237.2|205147.2|205229.5|205139.5|20
1735579620000|2024-12-30 17:27:00|205230.6|205140.6|205222.1|205132.1|205233|205143|205205.3|205115.3|14
1735579630000|2024-12-30 17:27:10|205224.7|205134.7|205222.1|205132.1|205225.4|205135.4|205222.1|205132.1|5
1735579640000|2024-12-30 17:27:20|205220.3|205130.3|205222.1|205132.1|205223.9|205133.9|205220.3|205130.3|4
1735579650000|2024-12-30 17:27:30|205220.3|205130.3|205218.4|205128.4|205220.9|205130.9|205218.3|205128.3|5
1735579660000|2024-12-30 17:27:40|205221.2|205131.2|205220.2|205130.2|205221.2|205131.2|205220.2|205130.2|3
1735579670000|2024-12-30 17:27:50|205222.9|205132.9|205215.6|205125.6|205222.9|205132.9|205214.9|205124.9|11
1735579680000|2024-12-30 17:28:00|205215.7|205125.7|205203.4|205113.4|205217.7|205127.7|205198.8|205108.8|7
1735579690000|2024-12-30 17:28:10|205204.3|205114.3|205206|205116|205207.3|205117.3|205204.3|205114.3|6
1735579700000|2024-12-30 17:28:20|205205.8|205115.8|205206|205116|205206|205116|205205.8|205115.8|2
1735579710000|2024-12-30 17:28:30|205205.8|205115.8|205207.3|205117.3|205220.4|205130.4|205202.5|205112.5|10
1735579720000|2024-12-30 17:28:40|205208.9|205118.9|205189.9|205099.9|205208.9|205118.9|205188.9|205098.9|10
1735579730000|2024-12-30 17:28:50|205191.7|205101.7|205198|205108|205201.3|205111.3|205189.9|205099.9|12
1735579740000|2024-12-30 17:29:00|205199.6|205109.6|205189.3|205099.3|205202|205112|205177.3|205087.3|18
1735579750000|2024-12-30 17:29:10|205188.1|205098.1|205189.7|205099.7|205190.3|205100.3|205184.6|205094.6|17
1735579760000|2024-12-30 17:29:20|205191.3|205101.3|205191.8|205101.8|205192.2|205102.2|205187.3|205097.3|9
1735579770000|2024-12-30 17:29:30|205192|205102|205225.1|205135.1|205226.3|205136.3|205192|205102|13
1735579780000|2024-12-30 17:29:40|205225|205135|205232.7|205142.7|205233.8|205143.8|205225|205135|15
1735579790000|2024-12-30 17:29:50|205232.1|205142.1|205233.9|205143.9|205233.9|205143.9|205230.1|205140.1|13
1735579800000|2024-12-30 17:30:00|205233.5|205143.5|205233.5|205143.5|205233.9|205143.9|205226.3|205136.3|22
1735579810000|2024-12-30 17:30:10|205232.4|205142.4|205230.7|205140.7|205233.6|205143.6|205226.2|205136.2|11
1735579820000|2024-12-30 17:30:20|205232.3|205142.3|205226.7|205136.7|205233.3|205143.3|205226.1|205136.1|12
1735579830000|2024-12-30 17:30:30|205230.5|205140.5|205236.2|205146.2|205237.3|205147.3|205230.5|205140.5|11
1735579840000|2024-12-30 17:30:40|205234.9|205144.9|205233.6|205143.6|205235.4|205145.4|205233.6|205143.6|18
1735579850000|2024-12-30 17:30:50|205233.5|205143.5|205235.6|205145.6|205237.6|205147.6|205233.4|205143.4|12
1735579860000|2024-12-30 17:31:00|205235.5|205145.5|205234.8|205144.8|205236.8|205146.8|205234.7|205144.7|9
1735579870000|2024-12-30 17:31:10|205234.7|205144.7|205234.6|205144.6|205234.9|205144.9|205234.6|205144.6|11
1735579880000|2024-12-30 17:31:20|205234.3|205144.3|205232.9|205142.9|205234.6|205144.6|205232.7|205142.7|11
1735579890000|2024-12-30 17:31:30|205230.6|205140.6|205222.1|205132.1|205230.6|205140.6|205218|205128|10
1735579900000|2024-12-30 17:31:40|205221.9|205131.9|205196.9|205106.9|205221.9|205131.9|205193.1|205103.1|15
1735579910000|2024-12-30 17:31:50|205187.9|205097.9|205188.6|205098.6|205192.6|205102.6|205186.9|205096.9|14
1735579920000|2024-12-30 17:32:00|205186|205096|205198|205108|205199.3|205109.3|205173.6|205083.6|10
1735579930000|2024-12-30 17:32:10|205197.3|205107.3|205183.5|205093.5|205197.3|205107.3|205183.5|205093.5|19
1735579940000|2024-12-30 17:32:20|205184.2|205094.2|205185.5|205095.5|205187.8|205097.8|205182|205092|10
1735579950000|2024-12-30 17:32:30|205185.1|205095.1|205187.4|205097.4|205188.9|205098.9|205185.1|205095.1|4
1735579960000|2024-12-30 17:32:40|205187.2|205097.2|205190.4|205100.4|205190.4|205100.4|205182.3|205092.3|9
1735579970000|2024-12-30 17:32:50|205189.9|205099.9|205188.5|205098.5|205191.8|205101.8|205188.1|205098.1|8
1735579980000|2024-12-30 17:33:00|205189.8|205099.8|205183.4|205093.4|205189.8|205099.8|205182.6|205092.6|9
1735579990000|2024-12-30 17:33:10|205181.9|205091.9|205186.5|205096.5|205186.8|205096.8|205179.4|205089.4|12
1735580000000|2024-12-30 17:33:20|205186.8|205096.8|205203.2|205113.2|205204.1|205114.1|205186.1|205096.1|17
1735580010000|2024-12-30 17:33:30|205204|205114|205201.8|205111.8|205204.2|205114.2|205201.6|205111.6|7
1735580020000|2024-12-30 17:33:40|205201.6|205111.6|205202.8|205112.8|205202.8|205112.8|205201.6|205111.6|3
1735580030000|2024-12-30 17:33:50|205201.8|205111.8|205203|205113|205204|205114|205201.8|205111.8|4
1735580040000|2024-12-30 17:34:00|205201.3|205111.3|205195.8|205105.8|205201.3|205111.3|205194.6|205104.6|5
1735580050000|2024-12-30 17:34:10|205198.8|205108.8|205228.3|205138.3|205233.2|205143.2|205198.8|205108.8|14
1735580060000|2024-12-30 17:34:20|205226|205136|205227.8|205137.8|205233.4|205143.4|205225.4|205135.4|6
1735580070000|2024-12-30 17:34:30|205226.8|205136.8|205225.5|205135.5|205233.4|205143.4|205198.5|205108.5|19
1735580080000|2024-12-30 17:34:40|205227.2|205137.2|205225.6|205135.6|205232.4|205142.4|205224.9|205134.9|7
1735580090000|2024-12-30 17:34:50|205227.1|205137.1|205235.4|205145.4|205235.4|205145.4|205227.1|205137.1|8
1735580100000|2024-12-30 17:35:00|205236.1|205146.1|205239.5|205149.5|205241.4|205151.4|205236.1|205146.1|7
1735580110000|2024-12-30 17:35:10|205237.9|205147.9|205237.3|205147.3|205240.7|205150.7|205237.3|205147.3|7
1735580120000|2024-12-30 17:35:20|205238.8|205148.8|205238.5|205148.5|205240.8|205150.8|205238.5|205148.5|6
1735580130000|2024-12-30 17:35:30|205240.9|205150.9|205241.7|205151.7|205246.5|205156.5|205238.5|205148.5|18
1735580140000|2024-12-30 17:35:40|205244.7|205154.7|205241.4|205151.4|205245|205155|205241.2|205151.2|5
1735580150000|2024-12-30 17:35:50|205245.2|205155.2|205240.6|205150.6|205245.2|205155.2|205240.3|205150.3|8
1735580160000|2024-12-30 17:36:00|205239.1|205149.1|205238.1|205148.1|205239.1|205149.1|205226.8|205136.8|12
1735580170000|2024-12-30 17:36:10|205237.5|205147.5|205237.9|205147.9|205238.1|205148.1|205235.7|205145.7|10
1735580180000|2024-12-30 17:36:20|205238.2|205148.2|205236.9|205146.9|205238.9|205148.9|205236.7|205146.7|6
1735580190000|2024-12-30 17:36:30|205238.6|205148.6|205206|205116|205238.6|205148.6|205206|205116|13
1735580200000|2024-12-30 17:36:40|205227.9|205137.9|205243|205153|205243.7|205153.7|205227.9|205137.9|13
1735580210000|2024-12-30 17:36:50|205241.6|205151.6|205213.8|205123.8|205241.6|205151.6|205211.5|205121.5|18
1735580220000|2024-12-30 17:37:00|205207.8|205117.8|205218.1|205128.1|205218.1|205128.1|205207.8|205117.8|17
1735580230000|2024-12-30 17:37:10|205218.6|205128.6|205236.1|205146.1|205240.4|205150.4|205217.2|205127.2|15
1735580240000|2024-12-30 17:37:20|205227.7|205137.7|205224.1|205134.1|205227.7|205137.7|205224.1|205134.1|6
1735580250000|2024-12-30 17:37:30|205224.9|205134.9|205223.4|205133.4|205229.8|205139.8|205222.5|205132.5|13
1735580260000|2024-12-30 17:37:40|205225.2|205135.2|205219.3|205129.3|205232.6|205142.6|205219.1|205129.1|14
1735580270000|2024-12-30 17:37:50|205219.9|205129.9|205224.2|205134.2|205224.2|205134.2|205218.1|205128.1|11
1735580280000|2024-12-30 17:38:00|205225.8|205135.8|205215.5|205125.5|205231|205141|205215.2|205125.2|16
1735580290000|2024-12-30 17:38:10|205216.9|205126.9|205221.5|205131.5|205221.5|205131.5|205214.9|205124.9|9
1735580300000|2024-12-30 17:38:20|205223.2|205133.2|205221|205131|205232.6|205142.6|205220.9|205130.9|15
1735580310000|2024-12-30 17:38:30|205221.1|205131.1|205223.1|205133.1|205223.1|205133.1|205221|205131|9
1735580320000|2024-12-30 17:38:40|205224.4|205134.4|205239.5|205149.5|205241.4|205151.4|205221.7|205131.7|12
1735580330000|2024-12-30 17:38:50|205241.3|205151.3|205252.6|205162.6|205266.5|205176.5|205239.6|205149.6|19
1735580340000|2024-12-30 17:39:00|205251.9|205161.9|205250.8|205160.8|205264.5|205174.5|205249.6|205159.6|10
1735580350000|2024-12-30 17:39:10|205250.6|205160.6|205260.9|205170.9|205262.5|205172.5|205248.6|205158.6|17
1735580360000|2024-12-30 17:39:20|205253.7|205163.7|205304.7|205214.7|205308.8|205218.8|205253.7|205163.7|21
1735580370000|2024-12-30 17:39:30|205305.6|205215.6|205306.1|205216.1|205318|205228|205295.2|205205.2|24
1735580380000|2024-12-30 17:39:40|205305.5|205215.5|205314.5|205224.5|205316.9|205226.9|205301|205211|13
1735580390000|2024-12-30 17:39:50|205313.8|205223.8|205312.9|205222.9|205316|205226|205311.6|205221.6|8
1735580400000|2024-12-30 17:40:00|205313.5|205223.5|205313|205223|205313.5|205223.5|205312.9|205222.9|3
1735580410000|2024-12-30 17:40:10|205314.7|205224.7|205313.4|205223.4|205316|205226|205313.4|205223.4|10
1735580420000|2024-12-30 17:40:20|205315.4|205225.4|205311.1|205221.1|205315.4|205225.4|205311.1|205221.1|10
1735580430000|2024-12-30 17:40:30|205311.7|205221.7|205310.9|205220.9|205312.2|205222.2|205308.7|205218.7|5
1735580440000|2024-12-30 17:40:40|205311.3|205221.3|205274|205184|205311.3|205221.3|205272.4|205182.4|16
1735580450000|2024-12-30 17:40:50|205272.3|205182.3|205277.4|205187.4|205280.1|205190.1|205272.3|205182.3|19
1735580460000|2024-12-30 17:41:00|205277|205187|205318.4|205228.4|205318.6|205228.6|205275.3|205185.3|16
1735580470000|2024-12-30 17:41:10|205318.6|205228.6|205328.3|205238.3|205337.5|205247.5|205318.6|205228.6|25
1735580480000|2024-12-30 17:41:20|205326.5|205236.5|205314.6|205224.6|205326.5|205236.5|205309.3|205219.3|9
1735580490000|2024-12-30 17:41:30|205314.7|205224.7|205309.7|205219.7|205329.2|205239.2|205308.9|205218.9|15
1735580500000|2024-12-30 17:41:40|205309.5|205219.5|205308.1|205218.1|205309.9|205219.9|205307.9|205217.9|9
1735580510000|2024-12-30 17:41:50|205308.4|205218.4|205314.4|205224.4|205319.1|205229.1|205307.2|205217.2|22
1735580520000|2024-12-30 17:42:00|205314.2|205224.2|205309.9|205219.9|205318.7|205228.7|205308.8|205218.8|16
1735580530000|2024-12-30 17:42:10|205310.8|205220.8|205318.5|205228.5|205318.7|205228.7|205310.4|205220.4|16
1735580540000|2024-12-30 17:42:20|205318.3|205228.3|205314.3|205224.3|205318.5|205228.5|205308.8|205218.8|19
1735580550000|2024-12-30 17:42:30|205314.2|205224.2|205321.7|205231.7|205321.7|205231.7|205306.9|205216.9|22
1735580560000|2024-12-30 17:42:40|205323.2|205233.2|205309.5|205219.5|205323.2|205233.2|205303.8|205213.8|17
1735580570000|2024-12-30 17:42:50|205309.6|205219.6|205321.1|205231.1|205322.8|205232.8|205309.6|205219.6|16
1735580580000|2024-12-30 17:43:00|205321.7|205231.7|205316.8|205226.8|205322.8|205232.8|205316.8|205226.8|11
1735580590000|2024-12-30 17:43:10|205317.6|205227.6|205310.7|205220.7|205321|205231|205305.3|205215.3|24
1735580600000|2024-12-30 17:43:20|205310.5|205220.5|205312.5|205222.5|205317.6|205227.6|205309.5|205219.5|15
1735580610000|2024-12-30 17:43:30|205311.5|205221.5|205316.8|205226.8|205317.2|205227.2|205309|205219|26
1735580620000|2024-12-30 17:43:40|205317.8|205227.8|205332.2|205242.2|205343.7|205253.7|205317.2|205227.2|26
1735580630000|2024-12-30 17:43:50|205331.6|205241.6|205320.4|205230.4|205335.1|205245.1|205313|205223|23
1735580640000|2024-12-30 17:44:00|205318.8|205228.8|205320|205230|205322.4|205232.4|205315.3|205225.3|26
1735580650000|2024-12-30 17:44:10|205320.2|205230.2|205332.3|205242.3|205339.6|205249.6|205319.5|205229.5|31
1735580660000|2024-12-30 17:44:20|205331.5|205241.5|205361.1|205271.1|205365.8|205275.8|205331.5|205241.5|21
1735580670000|2024-12-30 17:44:30|205360.9|205270.9|205366.8|205276.8|205393.3|205303.3|205358.5|205268.5|17
1735580680000|2024-12-30 17:44:40|205364.9|205274.9|205364.7|205274.7|205371.3|205281.3|205364.1|205274.1|15
1735580690000|2024-12-30 17:44:50|205349|205259|205311.7|205221.7|205349.5|205259.5|205310.9|205220.9|12
1735580700000|2024-12-30 17:45:00|205310.5|205220.5|205359|205269|205360.8|205270.8|205310.5|205220.5|18
1735580710000|2024-12-30 17:45:10|205362.2|205272.2|205361.1|205271.1|205362.2|205272.2|205358|205268|10
1735580720000|2024-12-30 17:45:20|205360.7|205270.7|205390|205300|205390|205300|205360.7|205270.7|13
1735580730000|2024-12-30 17:45:30|205391.4|205301.4|205400.4|205310.4|205402.2|205312.2|205386.9|205296.9|21
1735580740000|2024-12-30 17:45:40|205398.5|205308.5|205353.5|205263.5|205406.3|205316.3|205350.3|205260.3|17
1735580750000|2024-12-30 17:45:50|205353.1|205263.1|205352.2|205262.2|205355.3|205265.3|205350.3|205260.3|11
1735580760000|2024-12-30 17:46:00|205353|205263|205353|205263|205353|205263|205353|205263|1
1735580770000|2024-12-30 17:46:10|205355.8|205265.8|205389.2|205299.2|205390.2|205300.2|205354.7|205264.7|11
1735580780000|2024-12-30 17:46:20|205388.6|205298.6|205389.6|205299.6|205390.2|205300.2|205377|205287|20
1735580790000|2024-12-30 17:46:30|205389.8|205299.8|205389.6|205299.6|205391.2|205301.2|205389.6|205299.6|6
1735580800000|2024-12-30 17:46:40|205391.5|205301.5|205392.2|205302.2|205397.6|205307.6|205391.5|205301.5|8
1735580810000|2024-12-30 17:46:50|205368|205278|205351.2|205261.2|205369.2|205279.2|205351.2|205261.2|18
1735580820000|2024-12-30 17:47:00|205350.9|205260.9|205348|205258|205351.8|205261.8|205344.8|205254.8|9
1735580830000|2024-12-30 17:47:10|205347.8|205257.8|205317.5|205227.5|205355.6|205265.6|205315|205225|28
1735580840000|2024-12-30 17:47:20|205318.1|205228.1|205317.1|205227.1|205322.1|205232.1|205316.1|205226.1|19
1735580850000|2024-12-30 17:47:30|205316.4|205226.4|205317.3|205227.3|205321.7|205231.7|205316.4|205226.4|11
1735580860000|2024-12-30 17:47:40|205317.1|205227.1|205303.6|205213.6|205321|205231|205302.5|205212.5|20
1735580870000|2024-12-30 17:47:50|205303.3|205213.3|205359.7|205269.7|205362.6|205272.6|205303.3|205213.3|19
1735580880000|2024-12-30 17:48:00|205360.2|205270.2|205362|205272|205362.1|205272.1|205349.9|205259.9|20
1735580890000|2024-12-30 17:48:10|205363.4|205273.4|205453|205363|205453.9|205363.9|205363.4|205273.4|30
1735580900000|2024-12-30 17:48:20|205478|205388|205407.5|205317.5|205481|205391|205403.1|205313.1|31
1735580910000|2024-12-30 17:48:30|205405.9|205315.9|205453.5|205363.5|205459.5|205369.5|205405.9|205315.9|29
1735580920000|2024-12-30 17:48:40|205453.6|205363.6|205411.9|205321.9|205453.6|205363.6|205411.9|205321.9|21
1735580930000|2024-12-30 17:48:50|205411.8|205321.8|205454.8|205364.8|205468.4|205378.4|205411.8|205321.8|23
1735580940000|2024-12-30 17:49:00|205454.3|205364.3|205444.9|205354.9|205454.3|205364.3|205444.9|205354.9|26
1735580950000|2024-12-30 17:49:10|205445.1|205355.1|205513.4|205423.4|205516.8|205426.8|205445.1|205355.1|17
1735580960000|2024-12-30 17:49:20|205512.5|205422.5|205544.2|205454.2|205544.4|205454.4|205512.5|205422.5|24
1735580970000|2024-12-30 17:49:30|205544.7|205454.7|205615.5|205525.5|205615.5|205525.5|205544.3|205454.3|28
1735580980000|2024-12-30 17:49:40|205613.6|205523.6|205643.4|205553.4|205649.3|205559.3|205584.2|205494.2|23
1735580990000|2024-12-30 17:49:50|205646.8|205556.8|205715.8|205625.8|205715.8|205625.8|205643.2|205553.2|15
1735581000000|2024-12-30 17:50:00|205715.7|205625.7|205711.3|205621.3|205721.9|205631.9|205697.7|205607.7|17
1735581010000|2024-12-30 17:50:10|205712.3|205622.3|205715.5|205625.5|205715.5|205625.5|205711.3|205621.3|6
1735581020000|2024-12-30 17:50:20|205715.7|205625.7|205715.4|205625.4|205715.7|205625.7|205714.3|205624.3|3
1735581030000|2024-12-30 17:50:30|205713.7|205623.7|205741.5|205651.5|205774.4|205684.4|205711.1|205621.1|20
1735581040000|2024-12-30 17:50:40|205741.7|205651.7|205776.6|205686.6|205781.7|205691.7|205740.3|205650.3|16
1735581050000|2024-12-30 17:50:50|205776.5|205686.5|205772.6|205682.6|205776.5|205686.5|205766.5|205676.5|13
1735581060000|2024-12-30 17:51:00|205774.3|205684.3|205913.7|205823.7|205916.1|205826.1|205774.3|205684.3|32
1735581070000|2024-12-30 17:51:10|205911.2|205821.2|205922.3|205832.3|205926.3|205836.3|205902.4|205812.4|16
1735581080000|2024-12-30 17:51:20|205924.3|205834.3|205921.3|205831.3|205926.7|205836.7|205921.1|205831.1|9
1735581090000|2024-12-30 17:51:30|205917.6|205827.6|205853.4|205763.4|205917.6|205827.6|205851.7|205761.7|24
1735581100000|2024-12-30 17:51:40|205849.7|205759.7|205899.4|205809.4|205899.4|205809.4|205849.7|205759.7|26
1735581110000|2024-12-30 17:51:50|205899.6|205809.6|205927.1|205837.1|205937.3|205847.3|205893.9|205803.9|28
1735581120000|2024-12-30 17:52:00|205927|205837|205920.9|205830.9|205930.3|205840.3|205920.9|205830.9|26
1735581130000|2024-12-30 17:52:10|205921.1|205831.1|205938.8|205848.8|205942.2|205852.2|205921.1|205831.1|22
1735581140000|2024-12-30 17:52:20|205940.4|205850.4|205935.2|205845.2|205940.4|205850.4|205935|205845|14
1735581150000|2024-12-30 17:52:30|205934.9|205844.9|205928.9|205838.9|205934.9|205844.9|205923.2|205833.2|17
1735581160000|2024-12-30 17:52:40|205929.5|205839.5|205936.9|205846.9|205941.4|205851.4|205928.9|205838.9|14
1735581170000|2024-12-30 17:52:50|205936.7|205846.7|205941.2|205851.2|205941.2|205851.2|205936.5|205846.5|16
1735581180000|2024-12-30 17:53:00|205941.6|205851.6|205936.4|205846.4|205950.9|205860.9|205920.3|205830.3|19
1735581190000|2024-12-30 17:53:10|205936.8|205846.8|205993.9|205903.9|206006.2|205916.2|205934.7|205844.7|9
1735581200000|2024-12-30 17:53:20|205995.8|205905.8|205997|205907|205998.8|205908.8|205982.7|205892.7|26
1735581210000|2024-12-30 17:53:30|205989.1|205899.1|206011.7|205921.7|206012.4|205922.4|205989.1|205899.1|24
1735581220000|2024-12-30 17:53:40|206011.1|205921.1|205999|205909|206015.5|205925.5|205974.1|205884.1|31
1735581230000|2024-12-30 17:53:50|206002|205912|205983|205893|206008.9|205918.9|205982.4|205892.4|27
1735581240000|2024-12-30 17:54:00|205985.3|205895.3|205977.4|205887.4|205999.1|205909.1|205974.9|205884.9|22
1735581250000|2024-12-30 17:54:10|205976.2|205886.2|205972.8|205882.8|205979.7|205889.7|205972.2|205882.2|17
1735581260000|2024-12-30 17:54:20|205974.7|205884.7|206006.3|205916.3|206007.9|205917.9|205974.7|205884.7|20
1735581270000|2024-12-30 17:54:30|206008.6|205918.6|206010.5|205920.5|206014.4|205924.4|205998.8|205908.8|22
1735581280000|2024-12-30 17:54:40|206009.2|205919.2|205944.3|205854.3|206010.9|205920.9|205932.4|205842.4|23
1735581290000|2024-12-30 17:54:50|205946.1|205856.1|205973.4|205883.4|205977.9|205887.9|205944.4|205854.4|26
1735581300000|2024-12-30 17:55:00|205977.1|205887.1|206013|205923|206021|205931|205886.8|205796.8|21
1735581310000|2024-12-30 17:55:10|206013.3|205923.3|206070.5|205980.5|206072.2|205982.2|206013.2|205923.2|16
1735581320000|2024-12-30 17:55:20|206066.1|205976.1|206187.8|206097.8|206187.8|206097.8|206055.9|205965.9|22
1735581330000|2024-12-30 17:55:30|206188.6|206098.6|206151.2|206061.2|206188.6|206098.6|206149.2|206059.2|27
1735581340000|2024-12-30 17:55:40|206148.8|206058.8|206142.1|206052.1|206151.1|206061.1|206117.7|206027.7|21
1735581350000|2024-12-30 17:55:50|206142|206052|206144.4|206054.4|206148.8|206058.8|206140.2|206050.2|26
1735581360000|2024-12-30 17:56:00|206143.6|206053.6|206147.2|206057.2|206166.7|206076.7|206141.8|206051.8|27
1735581370000|2024-12-30 17:56:10|206145.6|206055.6|206130|206040|206151.6|206061.6|206130|206040|17
1735581380000|2024-12-30 17:56:20|206127.7|206037.7|206131.9|206041.9|206181.2|206091.2|206127.7|206037.7|22
1735581390000|2024-12-30 17:56:30|206132.6|206042.6|206135.9|206045.9|206141.7|206051.7|206128.1|206038.1|21
1735581400000|2024-12-30 17:56:40|206137.8|206047.8|206137|206047|206144.3|206054.3|206135.2|206045.2|20
1735581410000|2024-12-30 17:56:50|206136.4|206046.4|206084.6|205994.6|206137.6|206047.6|206084.6|205994.6|14
1735581420000|2024-12-30 17:57:00|206085.4|205995.4|206232.9|206142.9|206239.6|206149.6|206084.1|205994.1|27
1735581430000|2024-12-30 17:57:10|206236.8|206146.8|206285.3|206195.3|206303.9|206213.9|206236.8|206146.8|22
1735581440000|2024-12-30 17:57:20|206268.9|206178.9|206203.8|206113.8|206268.9|206178.9|206185.7|206095.7|22
1735581450000|2024-12-30 17:57:30|206204|206114|206184.9|206094.9|206217.7|206127.7|206179.3|206089.3|21
1735581460000|2024-12-30 17:57:40|206184.2|206094.2|206184.4|206094.4|206185.3|206095.3|206181.3|206091.3|28
1735581470000|2024-12-30 17:57:50|206184.6|206094.6|206150|206060|206185|206095|206097.6|206007.6|27
1735581480000|2024-12-30 17:58:00|206152.7|206062.7|206136.5|206046.5|206162.3|206072.3|206136|206046|28
1735581490000|2024-12-30 17:58:10|206136.6|206046.6|206162.3|206072.3|206162.6|206072.6|206136.6|206046.6|19
1735581500000|2024-12-30 17:58:20|206162.2|206072.2|206193.9|206103.9|206205.9|206115.9|206160.8|206070.8|21
1735581510000|2024-12-30 17:58:30|206195.3|206105.3|206103.3|206013.3|206195.3|206105.3|206098.5|206008.5|21
1735581520000|2024-12-30 17:58:40|206077.7|205987.7|206065.2|205975.2|206077.7|205987.7|206065.2|205975.2|13
1735581530000|2024-12-30 17:58:50|206034.3|205944.3|206017.5|205927.5|206035|205945|206017.5|205927.5|16
1735581540000|2024-12-30 17:59:00|206017.1|205927.1|206005.6|205915.6|206017.1|205927.1|206005.4|205915.4|16
1735581550000|2024-12-30 17:59:10|206004.9|205914.9|206006.3|205916.3|206006.3|205916.3|206004.4|205914.4|18
1735581560000|2024-12-30 17:59:20|206005.9|205915.9|206000.2|205910.2|206009.9|205919.9|205990.2|205900.2|21
1735581570000|2024-12-30 17:59:30|206001.2|205911.2|206007.8|205917.8|206009.4|205919.4|206001.2|205911.2|16
1735581580000|2024-12-30 17:59:40|206006.4|205916.4|206004.5|205914.5|206006.4|205916.4|205995.7|205905.7|15
1735581590000|2024-12-30 17:59:50|206006.4|205916.4|206005.2|205915.2|206012.8|205922.8|206005.2|205915.2|15
1735581600000|2024-12-30 18:00:00|206003.1|205913.1|206093.2|206003.2|206093.9|206003.9|206003.1|205913.1|27
1735581610000|2024-12-30 18:00:10|206064.4|205974.4|206070|205980|206079.6|205989.6|206056.5|205966.5|16
1735581620000|2024-12-30 18:00:20|206061.9|205971.9|206061.9|205971.9|206068.1|205978.1|206061|205971|18
1735581630000|2024-12-30 18:00:30|206062.6|205972.6|206074.8|205984.8|206074.8|205984.8|206062.6|205972.6|10
1735581640000|2024-12-30 18:00:40|206074.9|205984.9|206140|206050|206140.7|206050.7|206074.9|205984.9|24
1735581650000|2024-12-30 18:00:50|206143.4|206053.4|206142.8|206052.8|206145.4|206055.4|206139.3|206049.3|29
1735581660000|2024-12-30 18:01:00|206142.4|206052.4|206141.9|206051.9|206153|206063|206141.2|206051.2|19
1735581670000|2024-12-30 18:01:10|206146.2|206056.2|206178.1|206088.1|206179.2|206089.2|206146.2|206056.2|12
1735581680000|2024-12-30 18:01:20|206179.5|206089.5|206163.9|206073.9|206179.5|206089.5|206161.4|206071.4|14
1735581690000|2024-12-30 18:01:30|206164.7|206074.7|206167.4|206077.4|206169.6|206079.6|206164.7|206074.7|12
1735581700000|2024-12-30 18:01:40|206166.1|206076.1|206158.5|206068.5|206166.1|206076.1|206152.6|206062.6|3
1735581710000|2024-12-30 18:01:50|206159.9|206069.9|206108.8|206018.8|206160.6|206070.6|206108.6|206018.6|11
1735581720000|2024-12-30 18:02:00|206112.4|206022.4|206113.1|206023.1|206137|206047|206107.3|206017.3|18
1735581730000|2024-12-30 18:02:10|206113.5|206023.5|206095.4|206005.4|206116.8|206026.8|206095.4|206005.4|13
1735581740000|2024-12-30 18:02:20|206095.2|206005.2|206059.7|205969.7|206097.9|206007.9|206059.7|205969.7|25
1735581750000|2024-12-30 18:02:30|206056.5|205966.5|206026.8|205936.8|206056.5|205966.5|206024|205934|28
1735581760000|2024-12-30 18:02:40|206025|205935|206128.3|206038.3|206128.3|206038.3|206022.1|205932.1|27
1735581770000|2024-12-30 18:02:50|206128|206038|206133|206043|206138.4|206048.4|206128|206038|11
1735581780000|2024-12-30 18:03:00|206134|206044|206133.5|206043.5|206134|206044|206133.5|206043.5|5
1735581790000|2024-12-30 18:03:10|206131.3|206041.3|206176.9|206086.9|206182.1|206092.1|206131.3|206041.3|16
1735581800000|2024-12-30 18:03:20|206178.3|206088.3|206142.7|206052.7|206179.2|206089.2|206141.9|206051.9|14
1735581810000|2024-12-30 18:03:30|206142.3|206052.3|206137.2|206047.2|206142.3|206052.3|206133.5|206043.5|13
1735581820000|2024-12-30 18:03:40|206139|206049|206129.7|206039.7|206148.9|206058.9|206129.7|206039.7|18
1735581830000|2024-12-30 18:03:50|206130.3|206040.3|206136.4|206046.4|206137.7|206047.7|206130.3|206040.3|10
1735581840000|2024-12-30 18:04:00|206138.1|206048.1|206134|206044|206141.3|206051.3|206130.2|206040.2|13
1735581850000|2024-12-30 18:04:10|206131.8|206041.8|206132.4|206042.4|206134.1|206044.1|206130.4|206040.4|8
1735581860000|2024-12-30 18:04:20|206130.6|206040.6|206062.8|205972.8|206130.6|206040.6|206062.5|205972.5|27
1735581870000|2024-12-30 18:04:30|206065|205975|206046.4|205956.4|206065|205975|206044.1|205954.1|23
1735581880000|2024-12-30 18:04:40|206046.2|205956.2|206043.9|205953.9|206050.6|205960.6|206042.3|205952.3|13
1735581890000|2024-12-30 18:04:50|206043.5|205953.5|206026.8|205936.8|206045.7|205955.7|206026.8|205936.8|16
1735581900000|2024-12-30 18:05:00|206021.9|205931.9|206017.1|205927.1|206027.5|205937.5|206013.3|205923.3|15
1735581910000|2024-12-30 18:05:10|206017.3|205927.3|206016.4|205926.4|206020.5|205930.5|206014.7|205924.7|12
1735581920000|2024-12-30 18:05:20|206015.2|205925.2|206013.8|205923.8|206015.2|205925.2|206011.5|205921.5|9
1735581930000|2024-12-30 18:05:30|206012.7|205922.7|206012.7|205922.7|206012.7|205922.7|206012.7|205922.7|1
1735581940000|2024-12-30 18:05:40|206011.9|205921.9|205977.9|205887.9|206011.9|205921.9|205977.9|205887.9|7
1735581950000|2024-12-30 18:05:50|205979.5|205889.5|205971.3|205881.3|205979.5|205889.5|205969.8|205879.8|13
1735581960000|2024-12-30 18:06:00|205970.5|205880.5|205969.1|205879.1|205973.9|205883.9|205969.1|205879.1|13
1735581970000|2024-12-30 18:06:10|205968.8|205878.8|205964.7|205874.7|205968.8|205878.8|205964.5|205874.5|4
1735581980000|2024-12-30 18:06:20|205964.2|205874.2|205971.5|205881.5|205973.2|205883.2|205962.9|205872.9|18
1735581990000|2024-12-30 18:06:30|205969.9|205879.9|205989.5|205899.5|205989.5|205899.5|205967.8|205877.8|20
1735582000000|2024-12-30 18:06:40|205990.6|205900.6|206022.4|205932.4|206023.9|205933.9|205983.7|205893.7|17
1735582010000|2024-12-30 18:06:50|206024.7|205934.7|206024.6|205934.6|206026|205936|206023.5|205933.5|4
1735582020000|2024-12-30 18:07:00|206024.3|205934.3|206005.8|205915.8|206024.3|205934.3|206005.8|205915.8|15
1735582030000|2024-12-30 18:07:10|206006|205916|206013.9|205923.9|206014.4|205924.4|206005.5|205915.5|15
1735582040000|2024-12-30 18:07:20|206013.6|205923.6|206014.4|205924.4|206015.6|205925.6|206013.3|205923.3|13
1735582050000|2024-12-30 18:07:30|206012.9|205922.9|206141.2|206051.2|206143.6|206053.6|206005.5|205915.5|22
1735582060000|2024-12-30 18:07:40|206143.5|206053.5|206145.2|206055.2|206148.1|206058.1|206143.5|206053.5|22
1735582070000|2024-12-30 18:07:50|206145.1|206055.1|206123.1|206033.1|206145.1|206055.1|206117.5|206027.5|9
1735582080000|2024-12-30 18:08:00|206122.9|206032.9|206084.6|205994.6|206126.3|206036.3|206080.1|205990.1|19
1735582090000|2024-12-30 18:08:10|206084.7|205994.7|206072.6|205982.6|206084.7|205994.7|206057.3|205967.3|16
1735582100000|2024-12-30 18:08:20|206072.7|205982.7|206072|205982|206072.8|205982.8|206069.9|205979.9|7
1735582110000|2024-12-30 18:08:30|206072.1|205982.1|206070.1|205980.1|206072.1|205982.1|206070.1|205980.1|4
1735582120000|2024-12-30 18:08:40|206071.1|205981.1|206071.1|205981.1|206071.1|205981.1|206070.7|205980.7|3
1735582130000|2024-12-30 18:08:50|206071.2|205981.2|206071.1|205981.1|206072.7|205982.7|206068.9|205978.9|7
1735582140000|2024-12-30 18:09:00|206070.8|205980.8|205992.1|205902.1|206072.6|205982.6|205990.1|205900.1|23
1735582150000|2024-12-30 18:09:10|205989|205899|205981.3|205891.3|205989|205899|205981.2|205891.2|10
1735582160000|2024-12-30 18:09:20|205983.4|205893.4|206012.3|205922.3|206012.3|205922.3|205980.7|205890.7|21
1735582170000|2024-12-30 18:09:30|206012.1|205922.1|206012.5|205922.5|206012.9|205922.9|206005|205915|18
1735582180000|2024-12-30 18:09:40|206012.1|205922.1|206019|205929|206027.6|205937.6|206011.6|205921.6|28
1735582190000|2024-12-30 18:09:50|206018.8|205928.8|206031.6|205941.6|206036.6|205946.6|206018.8|205928.8|18
1735582200000|2024-12-30 18:10:00|206032.6|205942.6|206035.3|205945.3|206038|205948|206032.4|205942.4|15
1735582210000|2024-12-30 18:10:10|206036.4|205946.4|206069|205979|206101.5|206011.5|206034.9|205944.9|16
1735582220000|2024-12-30 18:10:20|206042.2|205952.2|206026|205936|206042.2|205952.2|206020.3|205930.3|21
1735582230000|2024-12-30 18:10:30|206026.1|205936.1|205999.9|205909.9|206028.2|205938.2|205997.6|205907.6|20
1735582240000|2024-12-30 18:10:40|206000.1|205910.1|206005.3|205915.3|206006|205916|206000|205910|14
1735582250000|2024-12-30 18:10:50|206016.3|205926.3|205971.1|205881.1|206018.5|205928.5|205970.9|205880.9|17
1735582260000|2024-12-30 18:11:00|205970.9|205880.9|205968.1|205878.1|205972|205882|205968.1|205878.1|5
1735582270000|2024-12-30 18:11:10|205968.3|205878.3|205932.7|205842.7|205968.3|205878.3|205932.7|205842.7|9
1735582280000|2024-12-30 18:11:20|205932.6|205842.6|205933.5|205843.5|205933.5|205843.5|205932.6|205842.6|4
1735582290000|2024-12-30 18:11:30|205933.7|205843.7|205935.4|205845.4|205937.6|205847.6|205933.7|205843.7|15
1735582300000|2024-12-30 18:11:40|205935.2|205845.2|205939.6|205849.6|205939.6|205849.6|205935.2|205845.2|7
1735582310000|2024-12-30 18:11:50|205938.1|205848.1|205936.7|205846.7|205938.1|205848.1|205936.3|205846.3|6
1735582330000|2024-12-30 18:12:10|205936.5|205846.5|205931.5|205841.5|205936.5|205846.5|205931.5|205841.5|25
1735582340000|2024-12-30 18:12:20|205931.7|205841.7|205931.5|205841.5|205932.1|205842.1|205930.9|205840.9|8
1735582350000|2024-12-30 18:12:30|205932.1|205842.1|205927|205837|205932.5|205842.5|205918.4|205828.4|16
1735582360000|2024-12-30 18:12:40|205928|205838|205934.2|205844.2|205938.7|205848.7|205928|205838|30
1735582370000|2024-12-30 18:12:50|205937.2|205847.2|205934.3|205844.3|205938.3|205848.3|205931.8|205841.8|25
1735582380000|2024-12-30 18:13:00|205937.6|205847.6|205927.9|205837.9|205957.4|205867.4|205927.4|205837.4|19
1735582390000|2024-12-30 18:13:10|205927.3|205837.3|205932.3|205842.3|205937.9|205847.9|205927.3|205837.3|6
1735582400000|2024-12-30 18:13:20|205932.4|205842.4|205928|205838|205932.4|205842.4|205924.7|205834.7|9
1735582410000|2024-12-30 18:13:30|205926.4|205836.4|205929.2|205839.2|205930.9|205840.9|205926.4|205836.4|17
1735582420000|2024-12-30 18:13:40|205930.6|205840.6|205929.9|205839.9|205931|205841|205929.2|205839.2|4
1735582430000|2024-12-30 18:13:50|205928.8|205838.8|205928.5|205838.5|205931.6|205841.6|205927.1|205837.1|10
1735582440000|2024-12-30 18:14:00|205930.5|205840.5|205932.7|205842.7|205933.2|205843.2|205930.5|205840.5|19
1735582450000|2024-12-30 18:14:10|205931.7|205841.7|205884.1|205794.1|205931.7|205841.7|205876.2|205793.8|17
1735582460000|2024-12-30 18:14:20|205876.9|205786.9|205856.6|205766.6|205882.8|205792.8|205856.6|205766.6|10
1735582470000|2024-12-30 18:14:30|205856.2|205766.2|205843.5|205753.5|205883.3|205793.3|205843.5|205753.5|16
1735582480000|2024-12-30 18:14:40|205843.7|205753.7|205844.3|205754.3|205853.7|205763.7|205843.7|205753.7|8
1735582490000|2024-12-30 18:14:50|205844.1|205754.1|205843.7|205753.7|205845.5|205755.5|205842.3|205752.3|10
1735582500000|2024-12-30 18:15:00|205843.9|205753.9|205841.6|205751.6|205843.9|205753.9|205840.2|205750.2|5
1735582510000|2024-12-30 18:15:10|205842.7|205752.7|205847.1|205757.1|205850.8|205760.8|205842.7|205752.7|16
1735582520000|2024-12-30 18:15:20|205846.9|205756.9|205847.6|205757.6|205850.7|205760.7|205845.1|205755.1|16
1735582530000|2024-12-30 18:15:30|205849|205759|205846.5|205756.5|205854.2|205764.2|205846.5|205756.5|23
1735582540000|2024-12-30 18:15:40|205845.6|205755.6|205844.8|205754.8|205846|205756|205844.8|205754.8|5
1735582550000|2024-12-30 18:15:50|205843.5|205753.5|205860.2|205770.2|205860.2|205770.2|205840.8|205750.8|5
1735582560000|2024-12-30 18:16:00|205850.3|205760.3|205843.2|205753.2|205850.3|205760.3|205843.2|205753.2|13
1735582570000|2024-12-30 18:16:10|205842.9|205752.9|205842.2|205752.2|205843.8|205753.8|205842|205752|7
1735582580000|2024-12-30 18:16:20|205842.9|205752.9|205843|205753|205844.5|205754.5|205811.1|205721.1|17
1735582590000|2024-12-30 18:16:30|205847.2|205757.2|205817.2|205727.2|205849.6|205759.6|205815.1|205725.1|24
1735582600000|2024-12-30 18:16:40|205814.1|205724.1|205836.7|205746.7|205839.4|205749.4|205814.1|205724.1|19
1735582610000|2024-12-30 18:16:50|205839.1|205749.1|205847.1|205757.1|205857.2|205767.2|205837.5|205747.5|21
1735582620000|2024-12-30 18:17:00|205844.9|205754.9|205838.9|205748.9|205844.9|205754.9|205838.4|205748.4|12
1735582630000|2024-12-30 18:17:10|205839.3|205749.3|205844.1|205754.1|205866.3|205776.3|205838.4|205748.4|20
1735582640000|2024-12-30 18:17:20|205844.5|205754.5|205842.4|205752.4|205849.4|205759.4|205842.2|205752.2|16
1735582650000|2024-12-30 18:17:30|205842.2|205752.2|205847.1|205757.1|205849.7|205759.7|205842.1|205752.1|14
1735582660000|2024-12-30 18:17:40|205846.9|205756.9|205849.2|205759.2|205854.4|205764.4|205840.8|205750.8|17
1735582670000|2024-12-30 18:17:50|205849|205759|205846.4|205756.4|205849|205759|205846.4|205756.4|6
1735582680000|2024-12-30 18:18:00|205846.8|205756.8|205845.6|205755.6|205847.4|205757.4|205845.2|205755.2|5
1735582690000|2024-12-30 18:18:10|205841.2|205751.2|205793.3|205703.3|205841.2|205751.2|205793.3|205703.3|10
1735582700000|2024-12-30 18:18:20|205795.9|205705.9|205766.5|205676.5|205795.9|205705.9|205754.6|205664.6|23
1735582710000|2024-12-30 18:18:30|205767.3|205677.3|205768.1|205678.1|205768.7|205678.7|205767.1|205677.1|10
1735582720000|2024-12-30 18:18:40|205767.7|205677.7|205760.9|205670.9|205767.7|205677.7|205753.4|205663.4|16
1735582730000|2024-12-30 18:18:50|205760.7|205670.7|205757.7|205667.7|205760.9|205670.9|205754.4|205664.4|15
1735582740000|2024-12-30 18:19:00|205754.4|205664.4|205757.1|205667.1|205759.7|205669.7|205754.4|205664.4|12
1735582750000|2024-12-30 18:19:10|205758.5|205668.5|205801.5|205711.5|205801.5|205711.5|205757.3|205667.3|14
1735582760000|2024-12-30 18:19:20|205801.9|205711.9|205803.1|205713.1|205803.1|205713.1|205801.9|205711.9|13
1735582770000|2024-12-30 18:19:30|205802.1|205712.1|205802.3|205712.3|205802.3|205712.3|205801.5|205711.5|8
1735582780000|2024-12-30 18:19:40|205801.9|205711.9|205802|205712|205803.5|205713.5|205800.3|205710.3|8
1735582790000|2024-12-30 18:19:50|205801|205711|205793.8|205703.8|205801|205711|205791.5|205701.5|13
1735582800000|2024-12-30 18:20:00|205797.1|205707.1|205787.7|205697.7|205797.1|205707.1|205787.7|205697.7|8
1735582810000|2024-12-30 18:20:10|205785.2|205695.2|205769.7|205679.7|205785.2|205695.2|205759.2|205669.2|12
1735582820000|2024-12-30 18:20:20|205770.5|205680.5|205802.1|205712.1|205802.7|205712.7|205768.1|205678.1|19
1735582830000|2024-12-30 18:20:30|205799.4|205709.4|205799.4|205709.4|205802.5|205712.5|205793.4|205703.4|24
1735582840000|2024-12-30 18:20:40|205799.8|205709.8|205801.1|205711.1|205801.1|205711.1|205795.1|205705.1|24
1735582850000|2024-12-30 18:20:50|205800.9|205710.9|205800.4|205710.4|205802.3|205712.3|205794.4|205704.4|21
1735582860000|2024-12-30 18:21:00|205801.6|205711.6|205800.6|205710.6|205802.9|205712.9|205796.6|205706.6|26
1735582870000|2024-12-30 18:21:10|205800.4|205710.4|205798.7|205708.7|205800.8|205710.8|205797|205707|15
1735582880000|2024-12-30 18:21:20|205798.5|205708.5|205798|205708|205799.7|205709.7|205792.8|205702.8|18
1735582890000|2024-12-30 18:21:30|205797.8|205707.8|205797.8|205707.8|205799.3|205709.3|205795|205705|10
1735582900000|2024-12-30 18:21:40|205799.3|205709.3|205801.7|205711.7|205805|205715|205796.7|205706.7|29
1735582910000|2024-12-30 18:21:50|205800.5|205710.5|205792.4|205702.4|205803.6|205713.6|205792.4|205702.4|12
1735582920000|2024-12-30 18:22:00|205789.9|205699.9|205793.4|205703.4|205794.5|205704.5|205789.9|205699.9|5
1735582930000|2024-12-30 18:22:10|205795.8|205705.8|205793.1|205703.1|205795.8|205705.8|205793.1|205703.1|5
1735582940000|2024-12-30 18:22:20|205793.3|205703.3|205799.5|205709.5|205800.7|205710.7|205793.3|205703.3|11
1735582950000|2024-12-30 18:22:30|205798|205708|205758|205668|205798|205708|205755.2|205665.2|13
1735582960000|2024-12-30 18:22:40|205756.7|205666.7|205722|205632|205760.5|205670.5|205722|205632|26
1735582970000|2024-12-30 18:22:50|205711.7|205621.7|205707.3|205617.3|205715.9|205625.9|205702.8|205612.8|13
1735582980000|2024-12-30 18:23:00|205708.7|205618.7|205708.2|205618.2|205709.8|205619.8|205708.2|205618.2|8
1735582990000|2024-12-30 18:23:10|205710.1|205620.1|205753.1|205663.1|205755.5|205665.5|205710.1|205620.1|21
1735583000000|2024-12-30 18:23:20|205750.2|205660.2|205754.6|205664.6|205754.9|205664.9|205750.2|205660.2|13
1735583010000|2024-12-30 18:23:30|205755.3|205665.3|205755.5|205665.5|205756.5|205666.5|205753.5|205663.5|11
1735583020000|2024-12-30 18:23:40|205756.7|205666.7|205750.5|205660.5|205756.7|205666.7|205747.3|205657.3|12
1735583030000|2024-12-30 18:23:50|205750.1|205660.1|205713.3|205623.3|205753.3|205663.3|205713.3|205623.3|9
1735583040000|2024-12-30 18:24:00|205714.7|205624.7|205719.4|205629.4|205722.6|205632.6|205714.3|205624.3|18
1735583050000|2024-12-30 18:24:10|205719.6|205629.6|205703.3|205613.3|205719.6|205629.6|205696.8|205606.8|8
1735583070000|2024-12-30 18:24:30|205704.9|205614.9|205705.1|205615.1|205705.1|205615.1|205704.3|205614.3|3
1735583080000|2024-12-30 18:24:40|205705.9|205615.9|205712.9|205622.9|205714.3|205624.3|205705.9|205615.9|4
1735583090000|2024-12-30 18:24:50|205713.8|205623.8|205706.4|205616.4|205713.8|205623.8|205704.6|205614.6|9
1735583100000|2024-12-30 18:25:00|205709.1|205619.1|205712.4|205622.4|205717.8|205627.8|205706.6|205616.6|11
1735583110000|2024-12-30 18:25:10|205710.5|205620.5|205708.4|205618.4|205712.6|205622.6|205708.4|205618.4|4
1735583120000|2024-12-30 18:25:20|205710.9|205620.9|205704.6|205614.6|205710.9|205620.9|205698.6|205608.6|6
1735583130000|2024-12-30 18:25:30|205705.2|205615.2|205704.6|205614.6|205705.7|205615.7|205704.5|205614.5|4
1735583140000|2024-12-30 18:25:40|205706.9|205616.9|205707.3|205617.3|205709.2|205619.2|205706.8|205616.8|10
1735583150000|2024-12-30 18:25:50|205706.9|205616.9|205703.8|205613.8|205706.9|205616.9|205703.8|205613.8|2
1735583160000|2024-12-30 18:26:00|205692.7|205602.7|205795.1|205705.1|205795.1|205705.1|205692.7|205602.7|18
1735583170000|2024-12-30 18:26:10|205794.1|205704.1|205797.3|205707.3|205802.2|205712.2|205788.1|205698.1|22
1735583180000|2024-12-30 18:26:20|205798.5|205708.5|205752.7|205662.7|205798.5|205708.5|205751.4|205661.4|24
1735583190000|2024-12-30 18:26:30|205751.2|205661.2|205708.7|205618.7|205755.6|205665.6|205706.1|205616.1|12
1735583200000|2024-12-30 18:26:40|205710.3|205620.3|205718.2|205628.2|205718.2|205628.2|205710.3|205620.3|13
1735583210000|2024-12-30 18:26:50|205719|205629|205714.8|205624.8|205721.3|205631.3|205709.9|205619.9|16
1735583220000|2024-12-30 18:27:00|205715.8|205625.8|205701.7|205611.7|205715.8|205625.8|205701|205611|5
1735583230000|2024-12-30 18:27:10|205700.9|205610.9|205715.5|205625.5|205715.5|205625.5|205700.9|205610.9|11
1735583240000|2024-12-30 18:27:20|205714.3|205624.3|205711.2|205621.2|205715.6|205625.6|205709|205619|19
1735583250000|2024-12-30 18:27:30|205710.8|205620.8|205711.7|205621.7|205711.7|205621.7|205710.2|205620.2|17
1735583260000|2024-12-30 18:27:40|205711.5|205621.5|205706.3|205616.3|205711.7|205621.7|205706.3|205616.3|11
1735583270000|2024-12-30 18:27:50|205706.4|205616.4|205706.6|205616.6|205706.6|205616.6|205706.4|205616.4|2
1735583280000|2024-12-30 18:28:00|205705.3|205615.3|205675.2|205585.2|205705.3|205615.3|205674.3|205584.3|25
1735583290000|2024-12-30 18:28:10|205675|205585|205673.6|205583.6|205678.2|205588.2|205671.4|205581.4|30
1735583300000|2024-12-30 18:28:20|205673.2|205583.2|205672.4|205582.4|205675.9|205585.9|205671.6|205581.6|29
1735583310000|2024-12-30 18:28:30|205675.2|205585.2|205710.3|205620.3|205712.1|205622.1|205672.5|205582.5|21
1735583320000|2024-12-30 18:28:40|205710.1|205620.1|205706.9|205616.9|205710.1|205620.1|205704.5|205614.5|6
1735583330000|2024-12-30 18:28:50|205706|205616|205704.9|205614.9|205714.8|205624.8|205674.4|205614.9|8
1735583340000|2024-12-30 18:29:00|205707.4|205617.4|205712.2|205622.2|205714.8|205624.8|205707.2|205617.2|11
1735583350000|2024-12-30 18:29:10|205711.5|205621.5|205684.7|205634.7|205711.7|205651.5|205662.4|205612.4|26
1735583360000|2024-12-30 18:29:20|205681.9|205631.9|205681|205631|205683.1|205633.1|205680.4|205630.4|7
1735583370000|2024-12-30 18:29:30|205680.2|205630.2|205678.5|205628.5|205683.3|205633.3|205678.5|205628.5|7
1735583380000|2024-12-30 18:29:40|205677.9|205627.9|205676.9|205626.9|205684.2|205634.2|205676.9|205626.9|15
1735583390000|2024-12-30 18:29:50|205677.1|205627.1|205677.2|205627.2|205678|205628|205677.1|205627.1|3
1735583400000|2024-12-30 18:30:00|205676.3|205626.3|205677.6|205627.6|205680.1|205630.1|205675.2|205625.2|7
1735583410000|2024-12-30 18:30:10|205682|205632|205699.1|205609.1|205701.6|205632|205655.2|205584.9|20
1735583420000|2024-12-30 18:30:20|205698.4|205608.4|205692.6|205602.6|205700|205610|205691.7|205601.7|5
1735583430000|2024-12-30 18:30:30|205691.7|205601.7|205668.1|205578.1|205696|205606|205661.6|205571.6|8
1735583440000|2024-12-30 18:30:40|205667.2|205577.2|205670.7|205580.7|205672.2|205582.2|205667.1|205577.1|15
1735583450000|2024-12-30 18:30:50|205670.5|205580.5|205669.5|205579.5|205673.7|205583.7|205669|205579|10
1735583460000|2024-12-30 18:31:00|205670.6|205580.6|205660.8|205570.8|205671.6|205581.6|205657.7|205567.7|28
1735583470000|2024-12-30 18:31:10|205659.6|205569.6|205628.6|205538.6|205659.6|205569.6|205628.6|205538.6|11
1735583480000|2024-12-30 18:31:20|205627.6|205537.6|205629.8|205539.8|205637.4|205547.4|205627.2|205537.2|10
1735583490000|2024-12-30 18:31:30|205629.5|205539.5|205626.9|205536.9|205629.5|205539.5|205626|205536|8
1735583500000|2024-12-30 18:31:40|205625.6|205535.6|205617.4|205527.4|205625.6|205535.6|205613.8|205523.8|13
1735583510000|2024-12-30 18:31:50|205616|205526|205617.5|205527.5|205620.1|205530.1|205615.4|205525.4|9
1735583520000|2024-12-30 18:32:00|205616.2|205526.2|205618|205528|205618|205528|205612.2|205522.2|9
1735583530000|2024-12-30 18:32:10|205620.3|205530.3|205657.2|205607.2|205657.2|205607.2|205595|205525.3|17
1735583540000|2024-12-30 18:32:20|205655.6|205605.6|205676.7|205626.7|205701.2|205631.6|205652.3|205595.2|22
1735583550000|2024-12-30 18:32:30|205706.8|205616.8|205798.2|205708.2|205802.1|205712.1|205683.1|205593.1|16
1735583560000|2024-12-30 18:32:40|205796.6|205706.6|205806.6|205716.6|205811.6|205721.6|205793.6|205703.6|17
1735583570000|2024-12-30 18:32:50|205806.5|205716.5|205790.9|205700.9|205811.6|205721.6|205790.7|205700.7|30
1735583580000|2024-12-30 18:33:00|205790.6|205700.6|205791.8|205701.8|205791.9|205701.9|205787.5|205697.5|22
1735583590000|2024-12-30 18:33:10|205811.3|205721.3|205819|205729|205822.7|205732.7|205811.3|205721.3|11
1735583600000|2024-12-30 18:33:20|205819.1|205729.1|205813.4|205723.4|205819.1|205729.1|205806.8|205716.8|25
1735583610000|2024-12-30 18:33:30|205820.5|205730.5|205820.2|205730.2|205823.5|205733.5|205817|205727|14
1735583620000|2024-12-30 18:33:40|205819|205729|205806.5|205716.5|205819|205729|205801.5|205711.5|8
1735583630000|2024-12-30 18:33:50|205805.8|205715.8|205807.5|205717.5|205807.5|205717.5|205803.1|205713.1|5
1735583640000|2024-12-30 18:34:00|205792.1|205702.1|205758|205668|205792.2|205702.2|205757.8|205667.8|10
1735583650000|2024-12-30 18:34:10|205757|205667|205758.9|205668.9|205760.2|205670.2|205753.9|205663.9|19
1735583660000|2024-12-30 18:34:20|205759.6|205669.6|205759.8|205669.8|205760|205670|205759.6|205669.6|6
1735583670000|2024-12-30 18:34:30|205759|205669|205785.4|205695.4|205786.7|205696.7|205758.3|205668.3|16
1735583680000|2024-12-30 18:34:40|205787|205697|205786.8|205696.8|205787.8|205697.8|205785.8|205695.8|5
1735583690000|2024-12-30 18:34:50|205786.3|205696.3|205788.3|205698.3|205791.4|205701.4|205786.3|205696.3|4
1735583700000|2024-12-30 18:35:00|205789.1|205699.1|205797.2|205707.2|205797.2|205707.2|205777.1|205687.1|12
1735583710000|2024-12-30 18:35:10|205796|205706|205822.7|205732.7|205826.4|205736.4|205796|205706|18
1735583720000|2024-12-30 18:35:20|205821|205731|205823.9|205733.9|205827|205737|205821|205731|8
1735583730000|2024-12-30 18:35:30|205826.1|205736.1|205820.6|205730.6|205826.2|205736.2|205820.6|205730.6|8
1735583740000|2024-12-30 18:35:40|205824.8|205734.8|205827.2|205737.2|205830.3|205740.3|205822.6|205732.6|15
1735583750000|2024-12-30 18:35:50|205827|205737|205825|205735|205827.8|205737.8|205824.2|205734.2|13
1735583760000|2024-12-30 18:36:00|205828.1|205738.1|205823.5|205733.5|205828.1|205738.1|205822.7|205732.7|13
1735583770000|2024-12-30 18:36:10|205827.7|205737.7|205824.2|205734.2|205827.7|205737.7|205824.2|205734.2|7
1735583780000|2024-12-30 18:36:20|205826.6|205736.6|205895.2|205805.2|205906.2|205816.2|205826.6|205736.6|28
1735583790000|2024-12-30 18:36:30|205895.3|205805.3|205918.2|205828.2|205923.5|205833.5|205895.3|205805.3|19
1735583800000|2024-12-30 18:36:40|205919.8|205829.8|205920.2|205830.2|205923.5|205833.5|205917.4|205827.4|16
1735583810000|2024-12-30 18:36:50|205919.8|205829.8|206013.3|205923.3|206023.7|205933.7|205919.8|205829.8|30
1735583820000|2024-12-30 18:37:00|206014.9|205924.9|206086.4|205996.4|206109.7|206019.7|206014.9|205924.9|32
1735583830000|2024-12-30 18:37:10|206088.5|205998.5|206057.9|205967.9|206088.5|205998.5|206057.1|205967.1|28
1735583840000|2024-12-30 18:37:20|206060|205970|206073.4|205983.4|206073.4|205983.4|206055.3|205965.3|16
1735583850000|2024-12-30 18:37:30|206075.1|205985.1|206118.9|206028.9|206126.9|206036.9|206075.1|205985.1|30
1735583860000|2024-12-30 18:37:40|206122.3|206032.3|206123.1|206033.1|206127|206037|206119.2|206029.2|17
1735583870000|2024-12-30 18:37:50|206117.1|206027.1|206123.6|206033.6|206123.6|206033.6|206116.7|206026.7|13
1735583880000|2024-12-30 18:38:00|206129.8|206039.8|206115.9|206025.9|206129.8|206039.8|206114.1|206024.1|11
1735583890000|2024-12-30 18:38:10|206116.6|206026.6|206176.7|206086.7|206188.2|206098.2|206116.6|206026.6|20
1735583900000|2024-12-30 18:38:20|206177.6|206087.6|206177.9|206087.9|206177.9|206087.9|206177.2|206087.2|4
1735583910000|2024-12-30 18:38:30|206177.2|206087.2|206145.2|206055.2|206177.2|206087.2|206145.2|206055.2|15
1735583920000|2024-12-30 18:38:40|206143.9|206053.9|206135.4|206045.4|206143.9|206053.9|206133.6|206043.6|11
1735583930000|2024-12-30 18:38:50|206136|206046|206172.7|206082.7|206181.4|206091.4|206136|206046|19
1735583940000|2024-12-30 18:39:00|206182|206092|206185.1|206095.1|206185.1|206095.1|206176.3|206086.3|20
1735583950000|2024-12-30 18:39:10|206185.6|206095.6|206188.6|206098.6|206190.5|206100.5|206185.6|206095.6|15
1735583960000|2024-12-30 18:39:20|206190.3|206100.3|206195.3|206105.3|206207.1|206117.1|206190.3|206100.3|12
1735583970000|2024-12-30 18:39:30|206195.7|206105.7|206185.5|206095.5|206200.3|206110.3|206185.2|206095.2|8
1735583980000|2024-12-30 18:39:40|206182.5|206092.5|206186.7|206096.7|206187.2|206097.2|206182.5|206092.5|5
1735583990000|2024-12-30 18:39:50|206183.5|206093.5|206146.6|206056.6|206183.5|206093.5|206124.1|206034.1|21
1735584000000|2024-12-30 18:40:00|206146.3|206056.3|206136.1|206046.1|206147.1|206057.1|206130.3|206040.3|13
1735584010000|2024-12-30 18:40:10|206133.7|206043.7|206143.6|206053.6|206155.4|206065.4|206124.9|206034.9|11
1735584020000|2024-12-30 18:40:20|206149.2|206059.2|206135|206045|206159.4|206069.4|206128.8|206038.8|15
1735584030000|2024-12-30 18:40:30|206135.7|206045.7|206140.2|206050.2|206140.2|206050.2|206135.7|206045.7|4
1735584040000|2024-12-30 18:40:40|206139.9|206049.9|206131.4|206041.4|206139.9|206049.9|206128.1|206038.1|16
1735584050000|2024-12-30 18:40:50|206134.2|206044.2|206106.7|206016.7|206142.6|206052.6|206105|206015|19
1735584060000|2024-12-30 18:41:00|206106.9|206016.9|206106.6|206016.6|206119.4|206029.4|206075.1|206007.4|15
1735584070000|2024-12-30 18:41:10|206106.2|206016.2|206147|206057|206147.9|206057.9|206106.2|206016.2|20
1735584080000|2024-12-30 18:41:20|206146|206056|206142.6|206052.6|206149.5|206059.5|206142.6|206052.6|16
1735584090000|2024-12-30 18:41:30|206144.3|206054.3|206136.5|206046.5|206144.4|206054.4|206128.3|206038.3|20
1735584100000|2024-12-30 18:41:40|206137.9|206047.9|206140|206050|206142|206052|206136.9|206046.9|10
1735584110000|2024-12-30 18:41:50|206139.9|206049.9|206146.6|206056.6|206149.5|206059.5|206139.5|206049.5|20
1735584120000|2024-12-30 18:42:00|206146.5|206056.5|206144.4|206054.4|206146.8|206056.8|206144.4|206054.4|8
1735584130000|2024-12-30 18:42:10|206144|206054|206145.4|206055.4|206151.9|206061.9|206143.3|206053.3|18
1735584140000|2024-12-30 18:42:20|206147.1|206057.1|206149|206059|206152.5|206062.5|206137.2|206047.2|13
1735584150000|2024-12-30 18:42:30|206148.9|206058.9|206147.7|206057.7|206152|206062|206142.8|206052.8|18
1735584160000|2024-12-30 18:42:40|206141.3|206051.3|206143.9|206053.9|206147|206057|206137.8|206047.8|13
1735584170000|2024-12-30 18:42:50|206144.1|206054.1|206135.4|206045.4|206145.1|206055.1|206132.1|206042.1|15
1735584180000|2024-12-30 18:43:00|206136.1|206046.1|206152.3|206062.3|206152.8|206062.8|206135.1|206045.1|23
1735584190000|2024-12-30 18:43:10|206151.4|206061.4|206181.2|206091.2|206182.8|206092.8|206146.5|206056.5|21
1735584200000|2024-12-30 18:43:20|206182.1|206092.1|206180.4|206090.4|206183.5|206093.5|206180.4|206090.4|6
1735584210000|2024-12-30 18:43:30|206180.6|206090.6|206180|206090|206182.9|206092.9|206177.2|206087.2|12
1735584220000|2024-12-30 18:43:40|206179.6|206089.6|206180.6|206090.6|206183.4|206093.4|206178.2|206088.2|10
1735584230000|2024-12-30 18:43:50|206182.5|206092.5|206179.4|206089.4|206185.2|206095.2|206179.4|206089.4|13
1735584240000|2024-12-30 18:44:00|206178.3|206088.3|206179.3|206089.3|206183.3|206093.3|206177.5|206087.5|9
1735584250000|2024-12-30 18:44:10|206179.4|206089.4|206179.1|206089.1|206179.4|206089.4|206179.1|206089.1|6
1735584260000|2024-12-30 18:44:20|206180.4|206090.4|206178.3|206088.3|206180.4|206090.4|206178.3|206088.3|3
1735584270000|2024-12-30 18:44:30|206178.1|206088.1|206176.7|206086.7|206178.2|206088.2|206175.7|206085.7|6
1735584280000|2024-12-30 18:44:40|206175.9|206085.9|206178.1|206088.1|206179.1|206089.1|206174.8|206084.8|16
1735584290000|2024-12-30 18:44:50|206179.2|206089.2|206176.5|206086.5|206181.3|206091.3|206175.9|206085.9|11
1735584300000|2024-12-30 18:45:00|206177.9|206087.9|206176.5|206086.5|206180.9|206090.9|206175.9|206085.9|17
1735584310000|2024-12-30 18:45:10|206174.9|206084.9|206144.7|206054.7|206174.9|206084.9|206143.8|206053.8|14
1735584320000|2024-12-30 18:45:20|206142.9|206052.9|206174.9|206084.9|206174.9|206084.9|206142.9|206052.9|8
1735584330000|2024-12-30 18:45:30|206159.7|206069.7|206175.1|206085.1|206176.2|206086.2|206153.9|206063.9|12
1735584340000|2024-12-30 18:45:40|206176|206086|206181.6|206091.6|206183.9|206093.9|206176|206086|11
1735584350000|2024-12-30 18:45:50|206184.2|206094.2|206178.7|206088.7|206184.2|206094.2|206178.7|206088.7|9
1735584360000|2024-12-30 18:46:00|206179.7|206089.7|206178.7|206088.7|206180.9|206090.9|206178.4|206088.4|8
1735584370000|2024-12-30 18:46:10|206179.5|206089.5|206180.9|206090.9|206183.9|206093.9|206176|206086|13
1735584380000|2024-12-30 18:46:20|206179.9|206089.9|206180.8|206090.8|206183.3|206093.3|206179.9|206089.9|3
1735584390000|2024-12-30 18:46:30|206184.4|206094.4|206175.3|206085.3|206184.4|206094.4|206174.8|206084.8|8
1735584400000|2024-12-30 18:46:40|206178.1|206088.1|206175.9|206085.9|206185.7|206095.7|206174.5|206084.5|12
1735584410000|2024-12-30 18:46:50|206177|206087|206186.9|206096.9|206191.4|206101.4|206175.7|206085.7|16
1735584420000|2024-12-30 18:47:00|206186.7|206096.7|206200.3|206150.3|206204.1|206154.1|206186.7|206096.7|12
1735584430000|2024-12-30 18:47:10|206199.6|206149.6|206197.9|206147.9|206200.9|206150.9|206197.8|206147.8|14
1735584440000|2024-12-30 18:47:20|206198.9|206148.9|206239.8|206189.8|206247.9|206197.9|206198.2|206148.2|15
1735584450000|2024-12-30 18:47:30|206239.1|206189.1|206241.6|206191.6|206242.2|206192.2|206238.7|206188.7|15
1735584460000|2024-12-30 18:47:40|206240.6|206190.6|206244.5|206194.5|206245.1|206195.1|206240.6|206190.6|7
1735584470000|2024-12-30 18:47:50|206245.3|206195.3|206248.4|206198.4|206250|206200|206244.2|206194.2|15
1735584480000|2024-12-30 18:48:00|206248|206198|206287.1|206237.1|206293.8|206243.8|206248|206198|16
1735584490000|2024-12-30 18:48:10|206286.5|206236.5|206281.9|206191.9|206293.2|206243.2|206269|206191.9|24
1735584500000|2024-12-30 18:48:20|206283|206193|206287.6|206197.6|206304.7|206214.7|206280.6|206190.6|24
1735584510000|2024-12-30 18:48:30|206290.6|206200.6|206298|206208|206303|206213|206290.6|206200.6|15
1735584520000|2024-12-30 18:48:40|206297.8|206207.8|206240.1|206190.1|206312.6|206222.6|206240.1|206190.1|18
1735584530000|2024-12-30 18:48:50|206236.9|206186.9|206239.1|206189.1|206240.9|206190.9|206236.9|206186.9|8
1735584540000|2024-12-30 18:49:00|206238.8|206188.8|206200.1|206150.1|206238.8|206188.8|206200.1|206150.1|15
1735584550000|2024-12-30 18:49:10|206199.9|206149.9|206201.2|206151.2|206202.4|206152.4|206199.9|206149.9|7
1735584560000|2024-12-30 18:49:20|206200|206150|206207.1|206157.1|206208.3|206158.3|206197.9|206147.9|10
1735584570000|2024-12-30 18:49:30|206208.9|206158.9|206207|206157|206208.9|206158.9|206201.6|206151.6|14
1735584580000|2024-12-30 18:49:40|206207.1|206157.1|206189|206099|206223.3|206173.3|206168.9|206097.5|21
1735584590000|2024-12-30 18:49:50|206189.7|206099.7|206191.7|206101.7|206192|206102|206181.6|206091.6|19
1735584600000|2024-12-30 18:50:00|206190.7|206100.7|206183.9|206093.9|206190.7|206100.7|206183.8|206093.8|17
1735584610000|2024-12-30 18:50:10|206183.2|206093.2|206182.2|206092.2|206186.2|206096.2|206181.1|206091.1|15
1735584620000|2024-12-30 18:50:20|206183.7|206093.7|206187.1|206097.1|206187.2|206097.2|206180.6|206090.6|17
1735584630000|2024-12-30 18:50:30|206185.5|206095.5|206184.9|206094.9|206195.2|206105.2|206183.9|206093.9|20
1735584640000|2024-12-30 18:50:40|206184.1|206094.1|206183.2|206093.2|206186.8|206096.8|206181.3|206091.3|13
1735584650000|2024-12-30 18:50:50|206183.4|206093.4|206153|206063|206185.5|206095.5|206128|206056.3|17
1735584660000|2024-12-30 18:51:00|206152.9|206062.9|206179.1|206089.1|206181.5|206091.5|206152.9|206062.9|22
1735584670000|2024-12-30 18:51:10|206179.3|206089.3|206220.5|206130.5|206222|206132|206179.3|206089.3|26
1735584680000|2024-12-30 18:51:20|206217.8|206127.8|206229.7|206139.7|206230.1|206140.1|206217.8|206127.8|22
1735584690000|2024-12-30 18:51:30|206229.1|206139.1|206223.1|206133.1|206229.1|206139.1|206218.2|206128.2|13
1735584700000|2024-12-30 18:51:40|206222.9|206132.9|206226.5|206136.5|206226.5|206136.5|206222.8|206132.8|6
1735584710000|2024-12-30 18:51:50|206225.7|206135.7|206195.7|206105.7|206228.3|206138.3|206195.4|206105.4|18
1735584720000|2024-12-30 18:52:00|206196.1|206106.1|206196.6|206106.6|206206.4|206116.4|206196.1|206106.1|24
1735584730000|2024-12-30 18:52:10|206195.4|206105.4|206194.3|206104.3|206206.5|206116.5|206193.3|206103.3|16
1735584740000|2024-12-30 18:52:20|206193.5|206103.5|206190.1|206100.1|206193.5|206103.5|206187.7|206097.7|18
1735584750000|2024-12-30 18:52:30|206189.9|206099.9|206193.1|206103.1|206197.5|206107.5|206189.9|206099.9|14
1735584760000|2024-12-30 18:52:40|206193.4|206103.4|206187.3|206097.3|206193.6|206103.6|206182.9|206092.9|11
1735584770000|2024-12-30 18:52:50|206187.4|206097.4|206188.7|206098.7|206190.5|206100.5|206187.4|206097.4|11
1735584780000|2024-12-30 18:53:00|206186.9|206096.9|206183.1|206093.1|206186.9|206096.9|206174.7|206084.7|24
1735584790000|2024-12-30 18:53:10|206184.8|206094.8|206183.4|206093.4|206201.3|206111.3|206174.4|206084.4|25
1735584800000|2024-12-30 18:53:20|206182.3|206092.3|206172|206082|206182.3|206092.3|206135.3|206078.5|14
1735584810000|2024-12-30 18:53:30|206175.1|206085.1|206189.8|206099.8|206192|206102|206173.2|206083.2|21
1735584820000|2024-12-30 18:53:40|206189.1|206099.1|206186.2|206096.2|206191.1|206101.1|206185.3|206095.3|13
1735584830000|2024-12-30 18:53:50|206186.1|206096.1|206184.9|206094.9|206186.1|206096.1|206182.9|206092.9|16
1735584840000|2024-12-30 18:54:00|206185.1|206095.1|206221.4|206131.4|206221.4|206131.4|206184.9|206094.9|20
1735584850000|2024-12-30 18:54:10|206224.4|206134.4|206255.6|206205.6|206255.6|206205.6|206209|206134.4|30
1735584860000|2024-12-30 18:54:20|206255.2|206205.2|206251.1|206201.1|206257.2|206207.2|206250.7|206200.7|17
1735584870000|2024-12-30 18:54:30|206251.2|206201.2|206268.8|206218.8|206269.1|206219.1|206251.2|206201.2|18
1735584880000|2024-12-30 18:54:40|206268.3|206218.3|206279.4|206229.4|206279.4|206229.4|206263.5|206213.5|20
1735584890000|2024-12-30 18:54:50|206279.8|206229.8|206287.7|206237.7|206296.1|206246.1|206279.8|206229.8|19
1735584900000|2024-12-30 18:55:00|206288.7|206238.7|206257.5|206207.5|206288.7|206238.7|206253.2|206203.2|19
1735584910000|2024-12-30 18:55:10|206257.9|206207.9|206254.9|206204.9|206257.9|206207.9|206253.9|206203.9|17
1735584920000|2024-12-30 18:55:20|206253.6|206203.6|206218.4|206168.4|206255.1|206205.1|206214.1|206164.1|18
1735584930000|2024-12-30 18:55:30|206218.6|206168.6|206215.1|206165.1|206218.6|206168.6|206207.3|206157.3|20
1735584940000|2024-12-30 18:55:40|206215.3|206165.3|206206|206156|206217.3|206167.3|206203.7|206153.7|15
1735584950000|2024-12-30 18:55:50|206206.1|206156.1|206201.6|206151.6|206206.8|206156.8|206201.6|206151.6|15
1735584960000|2024-12-30 18:56:00|206202.5|206152.5|206179.2|206089.2|206202.5|206152.5|206172.2|206089.2|19
1735584970000|2024-12-30 18:56:10|206179.7|206089.7|206179.6|206089.6|206186.7|206096.7|206179.6|206089.6|11
1735584980000|2024-12-30 18:56:20|206177.8|206087.8|206179.8|206089.8|206180.2|206090.2|206172.6|206082.6|11
1735584990000|2024-12-30 18:56:30|206179.6|206089.6|206226.4|206136.4|206226.4|206136.4|206167.9|206077.9|18
1735585000000|2024-12-30 18:56:40|206225|206135|206232.2|206142.2|206234.5|206144.5|206225|206135|17
1735585010000|2024-12-30 18:56:50|206230.5|206140.5|206226.5|206136.5|206233.8|206143.8|206223.5|206133.5|22
1735585020000|2024-12-30 18:57:00|206219.9|206129.9|206222.9|206132.9|206223.1|206133.1|206219.9|206129.9|7
1735585030000|2024-12-30 18:57:10|206222.7|206132.7|206179.2|206089.2|206223.1|206133.1|206179.2|206089.2|18
1735585040000|2024-12-30 18:57:20|206178|206088|206187.4|206097.4|206202.6|206112.6|206175.2|206085.2|13
1735585050000|2024-12-30 18:57:30|206187.2|206097.2|206186.9|206096.9|206190.7|206100.7|206186.8|206096.8|14
1735585060000|2024-12-30 18:57:40|206186.8|206096.8|206190.7|206100.7|206194.1|206104.1|206186.8|206096.8|28
1735585070000|2024-12-30 18:57:50|206186.7|206096.7|206192.7|206102.7|206193.8|206103.8|206186.7|206096.7|28
1735585080000|2024-12-30 18:58:00|206192.3|206102.3|206191|206101|206195|206105|206188.1|206098.1|33
1735585090000|2024-12-30 18:58:10|206190.4|206100.4|206190.6|206100.6|206196|206106|206190.1|206100.1|31
1735585100000|2024-12-30 18:58:20|206191.3|206101.3|206232.3|206142.3|206232.3|206142.3|206190.3|206100.3|19
1735585110000|2024-12-30 18:58:30|206232.6|206142.6|206231.7|206141.7|206233.4|206143.4|206229|206139|10
1735585120000|2024-12-30 18:58:40|206231|206141|206229.7|206139.7|206236.8|206146.8|206229.7|206139.7|9
1735585130000|2024-12-30 18:58:50|206231|206141|206233.3|206143.3|206236.3|206146.3|206229.7|206139.7|21
1735585140000|2024-12-30 18:59:00|206231.5|206141.5|206232.8|206142.8|206233.1|206143.1|206231.2|206141.2|10
1735585150000|2024-12-30 18:59:10|206231.4|206141.4|206226.5|206136.5|206233|206143|206226.5|206136.5|13
1735585160000|2024-12-30 18:59:20|206225.9|206135.9|206225.9|206135.9|206225.9|206135.9|206225.9|206135.9|1
1735585170000|2024-12-30 18:59:30|206226.9|206136.9|206226.9|206136.9|206228.3|206138.3|206226.9|206136.9|3
1735585180000|2024-12-30 18:59:40|206225.5|206135.5|206223.9|206133.9|206226.1|206136.1|206219.6|206129.6|20
1735585190000|2024-12-30 18:59:50|206223.5|206133.5|206271|206181|206273.9|206183.9|206223.5|206133.5|18
1735585200000|2024-12-30 19:00:00|206271.7|206181.7|206281.9|206191.9|206282.9|206192.9|206265.5|206175.5|19
1735585210000|2024-12-30 19:00:10|206280.4|206190.4|206279.6|206189.6|206281.9|206191.9|206279.5|206189.5|19
1735585220000|2024-12-30 19:00:20|206279.4|206189.4|206324.9|206234.9|206324.9|206234.9|206279.4|206189.4|13
1735585230000|2024-12-30 19:00:30|206319|206229|206319.5|206229.5|206320.5|206230.5|206317.5|206227.5|17
1735585240000|2024-12-30 19:00:40|206321|206231|206290.9|206200.9|206321|206231|206284.3|206194.3|23
1735585250000|2024-12-30 19:00:50|206291.2|206201.2|206292.7|206202.7|206302.8|206212.8|206290.5|206200.5|12
1735585260000|2024-12-30 19:01:00|206292.5|206202.5|206292.2|206202.2|206294.6|206204.6|206292.2|206202.2|14
1735585270000|2024-12-30 19:01:10|206292.8|206202.8|206276.4|206186.4|206293.2|206203.2|206276.2|206186.2|20
1735585280000|2024-12-30 19:01:20|206275.9|206185.9|206275.9|206185.9|206275.9|206185.9|206275.8|206185.8|3
1735585290000|2024-12-30 19:01:30|206278.5|206188.5|206279.1|206189.1|206281.5|206191.5|206278.5|206188.5|10
1735585300000|2024-12-30 19:01:40|206280.8|206190.8|206276.7|206186.7|206281.7|206191.7|206276.5|206186.5|11
1735585310000|2024-12-30 19:01:50|206276.8|206186.8|206290.2|206200.2|206293.2|206203.2|206276.8|206186.8|19
1735585320000|2024-12-30 19:02:00|206291.4|206201.4|206286.8|206196.8|206303.7|206213.7|206286.8|206196.8|18
1735585330000|2024-12-30 19:02:10|206286.9|206196.9|206285.8|206195.8|206286.9|206196.9|206285.7|206195.7|6
1735585340000|2024-12-30 19:02:20|206291.5|206201.5|206288|206198|206291.5|206201.5|206281.3|206191.3|20
1735585350000|2024-12-30 19:02:30|206288.4|206198.4|206306|206216|206309.5|206219.5|206288|206198|21
1735585360000|2024-12-30 19:02:40|206306.1|206216.1|206304|206214|206310|206220|206304|206214|8
1735585370000|2024-12-30 19:02:50|206302.9|206212.9|206271.6|206181.6|206303.7|206213.7|206234.8|206169.7|15
1735585380000|2024-12-30 19:03:00|206272.4|206182.4|206271.5|206181.5|206274.2|206184.2|206267|206177|16
1735585390000|2024-12-30 19:03:10|206269.5|206179.5|206271.8|206181.8|206272.5|206182.5|206269.5|206179.5|6
1735585400000|2024-12-30 19:03:20|206269.6|206179.6|206270.5|206180.5|206270.5|206180.5|206268.5|206178.5|4
1735585410000|2024-12-30 19:03:30|206272.5|206182.5|206275.1|206185.1|206275.5|206185.5|206272.5|206182.5|11
1735585420000|2024-12-30 19:03:40|206275.3|206185.3|206273.4|206183.4|206278.2|206188.2|206273.1|206183.1|12
1735585430000|2024-12-30 19:03:50|206274.2|206184.2|206276.7|206186.7|206277.4|206187.4|206273.8|206183.8|11
1735585440000|2024-12-30 19:04:00|206277.4|206187.4|206277|206187|206278.1|206188.1|206277|206187|5
1735585450000|2024-12-30 19:04:10|206276.3|206186.3|206277|206187|206278.8|206188.8|206271.7|206181.7|19
1735585460000|2024-12-30 19:04:20|206279.7|206189.7|206290.1|206200.1|206307.8|206217.8|206279.7|206189.7|15
1735585470000|2024-12-30 19:04:30|206290.3|206200.3|206298.2|206208.2|206301.4|206211.4|206287.8|206197.8|21
1735585480000|2024-12-30 19:04:40|206298.4|206208.4|206300.8|206210.8|206303.1|206213.1|206298.4|206208.4|14
1735585490000|2024-12-30 19:04:50|206305.3|206215.3|206299.8|206209.8|206305.3|206215.3|206299.8|206209.8|6
1735585500000|2024-12-30 19:05:00|206300|206210|206301.5|206211.5|206303.2|206213.2|206300|206210|12
1735585510000|2024-12-30 19:05:10|206301.7|206211.7|206295.6|206205.6|206301.7|206211.7|206293.8|206203.8|6
1735585520000|2024-12-30 19:05:20|206295.4|206205.4|206306.2|206216.2|206313.6|206223.6|206288.4|206198.4|17
1735585530000|2024-12-30 19:05:30|206305.9|206215.9|206313.3|206223.3|206313.3|206223.3|206304.9|206214.9|8
1735585540000|2024-12-30 19:05:40|206310.3|206220.3|206312.8|206222.8|206314.4|206224.4|206310.3|206220.3|5
1735585550000|2024-12-30 19:05:50|206312.4|206222.4|206313.9|206223.9|206316.3|206226.3|206312.4|206222.4|5
1735585560000|2024-12-30 19:06:00|206317.1|206227.1|206319.2|206229.2|206321|206231|206317.1|206227.1|21
1735585570000|2024-12-30 19:06:10|206319|206229|206347.2|206257.2|206363.1|206273.1|206318.9|206228.9|21
1735585580000|2024-12-30 19:06:20|206345.6|206255.6|206352.9|206262.9|206354.3|206264.3|206345.6|206255.6|11
1735585590000|2024-12-30 19:06:30|206355.6|206265.6|206350.9|206260.9|206355.6|206265.6|206350.9|206260.9|4
1735585600000|2024-12-30 19:06:40|206349.4|206259.4|206359.4|206269.4|206359.6|206269.6|206349.1|206259.1|18
1735585610000|2024-12-30 19:06:50|206361.7|206271.7|206424.9|206334.9|206433.2|206343.2|206361.7|206271.7|18
1735585620000|2024-12-30 19:07:00|206422.7|206332.7|206421.9|206331.9|206424.1|206334.1|206412.7|206322.7|12
1735585630000|2024-12-30 19:07:10|206422|206332|206411.9|206321.9|206422|206332|206411.9|206321.9|5
1735585640000|2024-12-30 19:07:20|206411.5|206321.5|206398.8|206308.8|206416.2|206326.2|206398.4|206308.4|13
1735585650000|2024-12-30 19:07:30|206398.9|206308.9|206379.7|206289.7|206398.9|206308.9|206376.3|206286.3|16
1735585660000|2024-12-30 19:07:40|206379.5|206289.5|206400.1|206310.1|206402.5|206312.5|206379.5|206289.5|10
1735585670000|2024-12-30 19:07:50|206400.3|206310.3|206379|206289|206400.3|206310.3|206375|206285|12
1735585680000|2024-12-30 19:08:00|206378.7|206288.7|206379.6|206289.6|206383.6|206293.6|206378.7|206288.7|8
1735585690000|2024-12-30 19:08:10|206379|206289|206371.6|206281.6|206380.6|206290.6|206369.4|206279.4|14
1735585700000|2024-12-30 19:08:20|206370.3|206280.3|206356.7|206266.7|206371.7|206281.7|206335.2|206245.2|19
1735585710000|2024-12-30 19:08:30|206352.9|206262.9|206320.8|206230.8|206352.9|206262.9|206320.6|206230.6|12
1735585720000|2024-12-30 19:08:40|206320.6|206230.6|206349.7|206259.7|206349.9|206259.9|206320.4|206230.4|12
1735585730000|2024-12-30 19:08:50|206349.3|206259.3|206344.4|206254.4|206349.3|206259.3|206336.6|206246.6|21
1735585740000|2024-12-30 19:09:00|206355.1|206265.1|206346.8|206256.8|206355.1|206265.1|206346.8|206256.8|19
1735585750000|2024-12-30 19:09:10|206347.2|206257.2|206353.3|206263.3|206353.4|206263.4|206346.8|206256.8|16
1735585760000|2024-12-30 19:09:20|206356.9|206266.9|206351.5|206261.5|206356.9|206266.9|206351.1|206261.1|5
1735585770000|2024-12-30 19:09:30|206351.1|206261.1|206351.5|206261.5|206351.5|206261.5|206351.1|206261.1|4
1735585780000|2024-12-30 19:09:40|206351.3|206261.3|206350.7|206260.7|206351.5|206261.5|206349.3|206259.3|11
1735585790000|2024-12-30 19:09:50|206351.3|206261.3|206351.1|206261.1|206351.5|206261.5|206350.9|206260.9|4
1735585800000|2024-12-30 19:10:00|206349.1|206259.1|206313.1|206223.1|206349.1|206259.1|206303.7|206213.7|16
1735585810000|2024-12-30 19:10:10|206309.6|206219.6|206397.4|206307.4|206400.7|206310.7|206309.6|206219.6|22
1735585820000|2024-12-30 19:10:20|206396.4|206306.4|206396.5|206306.5|206404.1|206314.1|206395.5|206305.5|24
1735585830000|2024-12-30 19:10:30|206398.3|206308.3|206398.4|206308.4|206402.7|206312.7|206397.4|206307.4|8
1735585840000|2024-12-30 19:10:40|206400|206310|206399.2|206309.2|206400|206310|206395.1|206305.1|5
1735585850000|2024-12-30 19:10:50|206399.9|206309.9|206405.5|206315.5|206407.3|206317.3|206399.9|206309.9|15
1735585860000|2024-12-30 19:11:00|206405.4|206315.4|206422.6|206332.6|206424.7|206334.7|206405.4|206315.4|13
1735585870000|2024-12-30 19:11:10|206421.2|206331.2|206421.7|206331.7|206422.8|206332.8|206417|206327|10
1735585880000|2024-12-30 19:11:20|206422.7|206332.7|206475|206385|206479.4|206389.4|206422.7|206332.7|19
1735585890000|2024-12-30 19:11:30|206474.9|206384.9|206472.7|206382.7|206483.3|206393.3|206472.7|206382.7|13
1735585900000|2024-12-30 19:11:40|206467.9|206377.9|206476.8|206386.8|206487.3|206397.3|206450.8|206360.8|22
1735585910000|2024-12-30 19:11:50|206476.1|206386.1|206493.4|206403.4|206493.4|206403.4|206466.1|206376.1|18
1735585920000|2024-12-30 19:12:00|206495.3|206405.3|206445.7|206355.7|206525|206435|206445.7|206355.7|25
1735585930000|2024-12-30 19:12:10|206444.3|206354.3|206443.3|206353.3|206445.6|206355.6|206441.4|206351.4|17
1735585940000|2024-12-30 19:12:20|206443.1|206353.1|206444.9|206354.9|206449.1|206359.1|206440.5|206350.5|13
1735585950000|2024-12-30 19:12:30|206446.6|206356.6|206444.7|206354.7|206449.6|206359.6|206441.7|206351.7|13
1735585960000|2024-12-30 19:12:40|206444.9|206354.9|206449.8|206359.8|206449.8|206359.8|206444.9|206354.9|11
1735585970000|2024-12-30 19:12:50|206450.7|206360.7|206444.9|206354.9|206450.7|206360.7|206444.5|206354.5|17
1735585980000|2024-12-30 19:13:00|206445.1|206355.1|206451.8|206361.8|206460.3|206370.3|206445.1|206355.1|20
1735585990000|2024-12-30 19:13:10|206451.6|206361.6|206449.7|206359.7|206452.5|206362.5|206441.3|206351.3|22
1735586000000|2024-12-30 19:13:20|206449.8|206359.8|206448.9|206358.9|206452.9|206362.9|206448.7|206358.7|14
1735586010000|2024-12-30 19:13:30|206451.3|206361.3|206450.7|206360.7|206451.3|206361.3|206450.7|206360.7|6
1735586020000|2024-12-30 19:13:40|206448.6|206358.6|206450|206360|206450.3|206360.3|206448.6|206358.6|14
1735586030000|2024-12-30 19:13:50|206449.8|206359.8|206451|206361|206454.2|206364.2|206424.2|206334.2|20
1735586040000|2024-12-30 19:14:00|206450.9|206360.9|206451.6|206361.6|206453.9|206363.9|206447.3|206357.3|19
1735586050000|2024-12-30 19:14:10|206451.8|206361.8|206452|206362|206452.9|206362.9|206448.5|206358.5|11
1735586060000|2024-12-30 19:14:20|206451.9|206361.9|206431.7|206341.7|206451.9|206361.9|206431.7|206341.7|10
1735586070000|2024-12-30 19:14:30|206431.9|206341.9|206437.9|206347.9|206438.5|206348.5|206424.5|206334.5|9
1735586080000|2024-12-30 19:14:40|206434.1|206344.1|206444.7|206354.7|206444.7|206354.7|206434.1|206344.1|4
1735586090000|2024-12-30 19:14:50|206444.9|206354.9|206477.2|206387.2|206479.2|206389.2|206444.7|206354.7|10
1735586100000|2024-12-30 19:15:00|206478.4|206388.4|206477.7|206387.7|206478.4|206388.4|206477.7|206387.7|2
1735586110000|2024-12-30 19:15:10|206478.9|206388.9|206447.1|206357.1|206478.9|206388.9|206447.1|206357.1|15
1735586120000|2024-12-30 19:15:20|206446.7|206356.7|206360.3|206270.3|206446.7|206356.7|206358|206268|12
1735586130000|2024-12-30 19:15:30|206346.5|206256.5|206334.3|206244.3|206357.2|206267.2|206326|206236|23
1735586140000|2024-12-30 19:15:40|206331.6|206241.6|206326.8|206236.8|206331.6|206241.6|206322.1|206232.1|18
1735586150000|2024-12-30 19:15:50|206323.5|206233.5|206327|206237|206327.5|206237.5|206323.4|206233.4|12
1735586160000|2024-12-30 19:16:00|206323.3|206233.3|206307.3|206217.3|206323.3|206233.3|206301|206211|11
1735586170000|2024-12-30 19:16:10|206303.8|206213.8|206314.5|206224.5|206314.5|206224.5|206303.8|206213.8|6
1735586180000|2024-12-30 19:16:20|206314.3|206224.3|206316.9|206226.9|206316.9|206226.9|206314.3|206224.3|10
1735586190000|2024-12-30 19:16:30|206316.1|206226.1|206315.1|206225.1|206316.1|206226.1|206315.1|206225.1|7
1735586200000|2024-12-30 19:16:40|206314.9|206224.9|206321.3|206231.3|206322.1|206232.1|206314.9|206224.9|15
1735586210000|2024-12-30 19:16:50|206358.5|206268.5|206360.1|206270.1|206360.5|206270.5|206356.5|206266.5|17
1735586220000|2024-12-30 19:17:00|206360.5|206270.5|206362.4|206272.4|206383.9|206293.9|206360.5|206270.5|25
1735586230000|2024-12-30 19:17:10|206362.6|206272.6|206358.4|206268.4|206362.6|206272.6|206355|206265|6
1735586240000|2024-12-30 19:17:20|206358.3|206268.3|206356|206266|206358.3|206268.3|206345.1|206255.1|13
1735586250000|2024-12-30 19:17:30|206356.8|206266.8|206355.6|206265.6|206357|206267|206351.6|206261.6|14
1735586260000|2024-12-30 19:17:40|206355.4|206265.4|206363.3|206273.3|206363.3|206273.3|206355.4|206265.4|15
1735586270000|2024-12-30 19:17:50|206363.7|206273.7|206419|206329|206419.3|206329.3|206363.7|206273.7|20
1735586280000|2024-12-30 19:18:00|206417.4|206327.4|206425.2|206335.2|206425.2|206335.2|206417.2|206327.2|21
1735586290000|2024-12-30 19:18:10|206425.6|206335.6|206423.6|206333.6|206430.3|206340.3|206421|206331|19
1735586300000|2024-12-30 19:18:20|206422.9|206332.9|206409.7|206319.7|206422.9|206332.9|206405.6|206315.6|17
1735586310000|2024-12-30 19:18:30|206403.6|206313.6|206417.8|206327.8|206421.7|206331.7|206403.6|206313.6|22
1735586320000|2024-12-30 19:18:40|206418|206328|206417.8|206327.8|206421.3|206331.3|206414|206324|18
1735586330000|2024-12-30 19:18:50|206420.2|206330.2|206417.4|206327.4|206422.6|206332.6|206416.3|206326.3|6
1735586340000|2024-12-30 19:19:00|206417.7|206327.7|206456.4|206366.4|206456.4|206366.4|206417.7|206327.7|20
1735586350000|2024-12-30 19:19:10|206457.9|206367.9|206427.4|206337.4|206463.6|206373.6|206421.3|206331.3|26
1735586360000|2024-12-30 19:19:20|206429.3|206339.3|206428.2|206338.2|206430.2|206340.2|206428|206338|13
1735586370000|2024-12-30 19:19:30|206430.8|206340.8|206425.6|206335.6|206430.8|206340.8|206416.1|206326.1|25
1735586380000|2024-12-30 19:19:40|206425.4|206335.4|206446.7|206356.7|206448|206358|206422|206332|18
1735586390000|2024-12-30 19:19:50|206449.1|206359.1|206458.6|206368.6|206461.2|206371.2|206448.3|206358.3|12
1735586400000|2024-12-30 19:20:00|206458.8|206368.8|206458.5|206368.5|206460.2|206370.2|206426.8|206336.8|21
1735586410000|2024-12-30 19:20:10|206460.9|206370.9|206456.1|206366.1|206461.9|206371.9|206455.3|206365.3|16
1735586420000|2024-12-30 19:20:20|206455.9|206365.9|206455|206365|206456|206366|206455|206365|7
1735586430000|2024-12-30 19:20:30|206457.6|206367.6|206456.5|206366.5|206457.8|206367.8|206453.7|206363.7|10
1735586440000|2024-12-30 19:20:40|206455.9|206365.9|206488.8|206398.8|206498.1|206408.1|206447.2|206357.2|23
1735586450000|2024-12-30 19:20:50|206484.8|206394.8|206491.6|206401.6|206495.1|206405.1|206479.9|206389.9|24
1735586460000|2024-12-30 19:21:00|206492.1|206402.1|206483.2|206393.2|206492.1|206402.1|206483|206393|13
1735586470000|2024-12-30 19:21:10|206484.8|206394.8|206492|206402|206494|206404|206484.8|206394.8|12
1735586480000|2024-12-30 19:21:20|206492.4|206402.4|206497.2|206407.2|206497.2|206407.2|206491.3|206401.3|23
1735586490000|2024-12-30 19:21:30|206496.8|206406.8|206494.6|206404.6|206499|206409|206494.6|206404.6|11
1735586500000|2024-12-30 19:21:40|206493.8|206403.8|206496.4|206406.4|206496.6|206406.6|206482|206392|19
1735586510000|2024-12-30 19:21:50|206496.2|206406.2|206501.4|206411.4|206508.6|206418.6|206495.1|206405.1|23
1735586520000|2024-12-30 19:22:00|206499.8|206409.8|206499.4|206409.4|206499.8|206409.8|206499.4|206409.4|6
1735586530000|2024-12-30 19:22:10|206501.2|206411.2|206497.5|206407.5|206501.2|206411.2|206491.8|206401.8|18
1735586540000|2024-12-30 19:22:20|206496.9|206406.9|206492.9|206402.9|206497.9|206407.9|206492.3|206402.3|20
1735586550000|2024-12-30 19:22:30|206492.8|206402.8|206461.2|206371.2|206492.8|206402.8|206459.3|206369.3|13
1735586560000|2024-12-30 19:22:40|206463|206373|206457.6|206367.6|206463|206373|206457.2|206367.2|8
1735586570000|2024-12-30 19:22:50|206452.3|206362.3|206389.5|206299.5|206452.3|206362.3|206388.7|206298.7|12
1735586580000|2024-12-30 19:23:00|206389.3|206299.3|206366|206276|206392.9|206302.9|206359.8|206269.8|17
1735586590000|2024-12-30 19:23:10|206367.3|206277.3|206370.8|206280.8|206370.8|206280.8|206367|206277|12
1735586600000|2024-12-30 19:23:20|206369.8|206279.8|206367.4|206277.4|206372.9|206282.9|206363.9|206273.9|20
1735586610000|2024-12-30 19:23:30|206367.6|206277.6|206352.5|206262.5|206393.8|206303.8|206346.8|206256.8|16
1735586620000|2024-12-30 19:23:40|206352.7|206262.7|206364.9|206274.9|206365.2|206275.2|206352.5|206262.5|14
1735586630000|2024-12-30 19:23:50|206363|206273|206358.3|206268.3|206364.3|206274.3|206357.1|206267.1|13
1735586640000|2024-12-30 19:24:00|206358.1|206268.1|206357.7|206267.7|206358.1|206268.1|206351.7|206261.7|9
1735586650000|2024-12-30 19:24:10|206357.1|206267.1|206357.3|206267.3|206357.3|206267.3|206357.1|206267.1|2
1735586660000|2024-12-30 19:24:20|206357.5|206267.5|206356|206266|206358.7|206268.7|206356|206266|6
1735586670000|2024-12-30 19:24:30|206356.4|206266.4|206362.2|206272.2|206366.2|206276.2|206356.4|206266.4|17
1735586680000|2024-12-30 19:24:40|206361.6|206271.6|206360.1|206270.1|206361.6|206271.6|206359|206269|14
1735586690000|2024-12-30 19:24:50|206359.8|206269.8|206361.6|206271.6|206368.9|206278.9|206359.6|206269.6|24
1735586700000|2024-12-30 19:25:00|206362.2|206272.2|206349.2|206259.2|206362.2|206272.2|206317|206227|17
1735586710000|2024-12-30 19:25:10|206348.6|206258.6|206387.7|206297.7|206389.3|206299.3|206348.6|206258.6|13
1735586720000|2024-12-30 19:25:20|206387.4|206297.4|206360.6|206270.6|206388.1|206298.1|206360.2|206270.2|18
1735586730000|2024-12-30 19:25:30|206357.5|206267.5|206328.7|206238.7|206357.5|206267.5|206328.7|206238.7|17
1735586740000|2024-12-30 19:25:40|206328.5|206238.5|206331.3|206241.3|206331.3|206241.3|206325.7|206235.7|14
1735586750000|2024-12-30 19:25:50|206332.3|206242.3|206327.9|206237.9|206332.3|206242.3|206327.5|206237.5|10
1735586760000|2024-12-30 19:26:00|206328.3|206238.3|206322.6|206232.6|206331|206241|206321.9|206231.9|17
1735586770000|2024-12-30 19:26:10|206322.7|206232.7|206323.3|206233.3|206324.5|206234.5|206322|206232|9
1735586780000|2024-12-30 19:26:20|206324.3|206234.3|206322|206232|206325|206235|206319.8|206229.8|25
1735586790000|2024-12-30 19:26:30|206326.6|206236.6|206313.6|206223.6|206326.6|206236.6|206313.4|206223.4|10
1735586800000|2024-12-30 19:26:40|206314.3|206224.3|206317.1|206227.1|206318.8|206228.8|206314.3|206224.3|7
1735586810000|2024-12-30 19:26:50|206317.3|206227.3|206288.2|206198.2|206320.5|206230.5|206279|206189|17
1735586820000|2024-12-30 19:27:00|206294.8|206204.8|206334.7|206244.7|206334.8|206244.8|206294.8|206204.8|25
1735586830000|2024-12-30 19:27:10|206333.7|206243.7|206318.1|206228.1|206333.7|206243.7|206318.1|206228.1|8
1735586840000|2024-12-30 19:27:20|206319.8|206229.8|206324.6|206234.6|206324.6|206234.6|206319.8|206229.8|5
1735586850000|2024-12-30 19:27:30|206325.2|206235.2|206336.8|206246.8|206338.5|206248.5|206325.2|206235.2|7
1735586860000|2024-12-30 19:27:40|206336.2|206246.2|206318.1|206228.1|206336.2|206246.2|206317.5|206227.5|12
1735586870000|2024-12-30 19:27:50|206316.2|206226.2|206326.4|206236.4|206326.4|206236.4|206316|206226|7
1735586880000|2024-12-30 19:28:00|206326.1|206236.1|206324.1|206234.1|206326.4|206236.4|206323.8|206233.8|5
1735586890000|2024-12-30 19:28:10|206324.5|206234.5|206311.5|206221.5|206327.2|206237.2|206309.8|206219.8|12
1735586900000|2024-12-30 19:28:20|206313.2|206223.2|206311.5|206221.5|206313.2|206223.2|206311.2|206221.2|4
1735586910000|2024-12-30 19:28:30|206312.4|206222.4|206313.6|206223.6|206313.6|206223.6|206312.4|206222.4|2
1735586920000|2024-12-30 19:28:40|206313.8|206223.8|206312.4|206222.4|206313.8|206223.8|206312.3|206222.3|4
1735586930000|2024-12-30 19:28:50|206312.3|206222.3|206312.3|206222.3|206312.3|206222.3|206312.3|206222.3|1
1735586940000|2024-12-30 19:29:00|206312.5|206222.5|206313.2|206223.2|206315.2|206225.2|206311.7|206221.7|12
1735586950000|2024-12-30 19:29:10|206316.3|206226.3|206334.5|206244.5|206340|206250|206316.3|206226.3|10
1735586960000|2024-12-30 19:29:20|206333|206243|206329.1|206239.1|206334.6|206244.6|206329.1|206239.1|7
1735586970000|2024-12-30 19:29:30|206328.8|206238.8|206318.6|206228.6|206328.9|206238.9|206318.6|206228.6|7
1735586980000|2024-12-30 19:29:40|206320|206230|206318.9|206228.9|206320|206230|206318.6|206228.6|3
1735586990000|2024-12-30 19:29:50|206320.4|206230.4|206312.5|206222.5|206321.5|206231.5|206312|206222|7
1735587000000|2024-12-30 19:30:00|206311.2|206221.2|206308|206218|206311.2|206221.2|206308|206218|3
1735587020000|2024-12-30 19:30:20|206307.7|206217.7|206309.2|206219.2|206314.1|206224.1|206307.2|206217.2|10
1735587030000|2024-12-30 19:30:30|206305.1|206215.1|206278.5|206188.5|206305.1|206215.1|206273.9|206183.9|20
1735587040000|2024-12-30 19:30:40|206283.5|206193.5|206324|206234|206324|206234|206283.5|206193.5|9
1735587050000|2024-12-30 19:30:50|206325.3|206235.3|206325.5|206235.5|206326.3|206236.3|206324.4|206234.4|10
1735587060000|2024-12-30 19:31:00|206325.8|206235.8|206283.9|206193.9|206325.8|206235.8|206282.8|206192.8|13
1735587070000|2024-12-30 19:31:10|206279|206189|206289.9|206199.9|206290.2|206200.2|206278|206188|16
1735587080000|2024-12-30 19:31:20|206288.2|206198.2|206292.9|206202.9|206292.9|206202.9|206288|206198|10
1735587090000|2024-12-30 19:31:30|206294.2|206204.2|206285.2|206195.2|206296|206206|206283.2|206193.2|13
1735587100000|2024-12-30 19:31:40|206285.3|206195.3|206276.2|206186.2|206285.7|206195.7|206275.8|206185.8|18
1735587110000|2024-12-30 19:31:50|206276|206186|206277.5|206187.5|206277.5|206187.5|206276|206186|3
1735587120000|2024-12-30 19:32:00|206277.2|206187.2|206280|206190|206283.2|206193.2|206277|206187|16
1735587130000|2024-12-30 19:32:10|206281.9|206191.9|206273.7|206183.7|206283|206193|206273.7|206183.7|11
1735587140000|2024-12-30 19:32:20|206269.1|206179.1|206283.3|206193.3|206283.3|206193.3|206269.1|206179.1|8
1735587150000|2024-12-30 19:32:30|206284.7|206194.7|206286|206196|206286|206196|206284.7|206194.7|3
1735587160000|2024-12-30 19:32:40|206286.2|206196.2|206320.5|206230.5|206322|206232|206286.2|206196.2|16
1735587170000|2024-12-30 19:32:50|206318.4|206228.4|206323.3|206233.3|206323.9|206233.9|206315.1|206225.1|16
1735587180000|2024-12-30 19:33:00|206322|206232|206320.4|206230.4|206322|206232|206316.4|206226.4|17
1735587190000|2024-12-30 19:33:10|206324.1|206234.1|206322.8|206232.8|206324.3|206234.3|206322.6|206232.6|6
1735587200000|2024-12-30 19:33:20|206323.6|206233.6|206343.1|206253.1|206347|206257|206323.6|206233.6|6
1735587210000|2024-12-30 19:33:30|206346.8|206256.8|206345.7|206255.7|206347.2|206257.2|206343.5|206253.5|6
1735587220000|2024-12-30 19:33:40|206346.4|206256.4|206348.3|206258.3|206348.3|206258.3|206346.1|206256.1|4
1735587230000|2024-12-30 19:33:50|206348.4|206258.4|206349.3|206259.3|206349.6|206259.6|206348.4|206258.4|4
1735587240000|2024-12-30 19:34:00|206348.9|206258.9|206369.9|206279.9|206376|206286|206348.9|206258.9|8
1735587250000|2024-12-30 19:34:10|206370.4|206280.4|206393.8|206303.8|206393.8|206303.8|206369.3|206279.3|13
1735587260000|2024-12-30 19:34:20|206394|206304|206394.7|206304.7|206395.8|206305.8|206392.3|206302.3|6
1735587270000|2024-12-30 19:34:30|206395.8|206305.8|206396.2|206306.2|206397|206307|206393.9|206303.9|9
1735587280000|2024-12-30 19:34:40|206396.9|206306.9|206398.2|206308.2|206405|206315|206396.8|206306.8|11
1735587290000|2024-12-30 19:34:50|206400.4|206310.4|206407.4|206317.4|206407.6|206317.6|206400.4|206310.4|11
1735587300000|2024-12-30 19:35:00|206407.6|206317.6|206425.1|206335.1|206428.3|206338.3|206407.6|206317.6|13
1735587310000|2024-12-30 19:35:10|206428|206338|206441|206351|206441.1|206351.1|206425|206335|10
1735587320000|2024-12-30 19:35:20|206439.6|206349.6|206441.4|206351.4|206441.6|206351.6|206437.9|206347.9|11
1735587330000|2024-12-30 19:35:30|206441.5|206351.5|206437.9|206347.9|206441.5|206351.5|206437.9|206347.9|3
1735587340000|2024-12-30 19:35:40|206441.6|206351.6|206440|206350|206445.8|206355.8|206439.9|206349.9|9
1735587350000|2024-12-30 19:35:50|206439.9|206349.9|206430|206340|206439.9|206349.9|206430|206340|4
1735587360000|2024-12-30 19:36:00|206428.4|206338.4|206433.2|206343.2|206434.1|206344.1|206418.2|206328.2|16
1735587370000|2024-12-30 19:36:10|206434.5|206344.5|206433.8|206343.8|206437.7|206347.7|206432.9|206342.9|15
1735587380000|2024-12-30 19:36:20|206434.1|206344.1|206436.3|206346.3|206437.3|206347.3|206434.1|206344.1|9
1735587390000|2024-12-30 19:36:30|206434.4|206344.4|206436.8|206346.8|206439.4|206349.4|206434.4|206344.4|5
1735587400000|2024-12-30 19:36:40|206438.2|206348.2|206438.8|206348.8|206438.8|206348.8|206436.6|206346.6|6
1735587410000|2024-12-30 19:36:50|206436.8|206346.8|206432.3|206342.3|206438.6|206348.6|206432.3|206342.3|11
1735587420000|2024-12-30 19:37:00|206434.7|206344.7|206427.4|206337.4|206438.1|206348.1|206427.4|206337.4|10
1735587430000|2024-12-30 19:37:10|206430.5|206340.5|206436.3|206346.3|206437.6|206347.6|206427.1|206337.1|8
1735587440000|2024-12-30 19:37:20|206436|206346|206436.1|206346.1|206436.1|206346.1|206436|206346|2
1735587450000|2024-12-30 19:37:30|206433.2|206343.2|206420.5|206330.5|206433.2|206343.2|206412.9|206322.9|13
1735587460000|2024-12-30 19:37:40|206419.7|206329.7|206422.3|206332.3|206422.7|206332.7|206419.7|206329.7|6
1735587470000|2024-12-30 19:37:50|206423.2|206333.2|206421.7|206331.7|206428.9|206338.9|206421.7|206331.7|11
1735587480000|2024-12-30 19:38:00|206422.2|206332.2|206420.5|206330.5|206422.2|206332.2|206420.5|206330.5|5
1735587490000|2024-12-30 19:38:10|206418.4|206328.4|206419.7|206329.7|206420.5|206330.5|206418.4|206328.4|5
1735587500000|2024-12-30 19:38:20|206419.9|206329.9|206414.7|206324.7|206419.9|206329.9|206414.5|206324.5|7
1735587510000|2024-12-30 19:38:30|206416.1|206326.1|206416.7|206326.7|206419.8|206329.8|206416.1|206326.1|6
1735587520000|2024-12-30 19:38:40|206419.5|206329.5|206420.2|206330.2|206426.6|206336.6|206419.5|206329.5|6
1735587530000|2024-12-30 19:38:50|206420.4|206330.4|206336.5|206246.5|206420.4|206330.4|206335.8|206245.8|13
1735587540000|2024-12-30 19:39:00|206336.1|206246.1|206336.8|206246.8|206360.3|206270.3|206331.1|206241.1|16
1735587550000|2024-12-30 19:39:10|206335.8|206245.8|206298.4|206208.4|206335.8|206245.8|206298.4|206208.4|13
1735587560000|2024-12-30 19:39:20|206300.9|206210.9|206292.1|206202.1|206300.9|206210.9|206286|206196|19
1735587570000|2024-12-30 19:39:30|206292.3|206202.3|206325.4|206235.4|206325.4|206235.4|206292.3|206202.3|19
1735587580000|2024-12-30 19:39:40|206325.2|206235.2|206325.7|206235.7|206326.2|206236.2|206322.5|206232.5|5
1735587590000|2024-12-30 19:39:50|206330.4|206240.4|206361|206271|206364.2|206274.2|206330.4|206240.4|15
1735587600000|2024-12-30 19:40:00|206360|206270|206373.7|206283.7|206376.2|206286.2|206356.4|206266.4|23
1735587610000|2024-12-30 19:40:10|206371.9|206281.9|206358.4|206268.4|206371.9|206281.9|206353.1|206263.1|16
1735587620000|2024-12-30 19:40:20|206344|206254|206326.7|206236.7|206358.4|206268.4|206322.2|206232.2|16
1735587630000|2024-12-30 19:40:30|206324.6|206234.6|206356.8|206266.8|206356.8|206266.8|206322.4|206232.4|6
1735587640000|2024-12-30 19:40:40|206355.1|206265.1|206356.3|206266.3|206358.4|206268.4|206353.3|206263.3|10
1735587650000|2024-12-30 19:40:50|206358.2|206268.2|206365.2|206275.2|206365.6|206275.6|206325.1|206235.1|16
1735587660000|2024-12-30 19:41:00|206364.4|206274.4|206362.5|206272.5|206365.9|206275.9|206361.7|206271.7|15
1735587670000|2024-12-30 19:41:10|206362.3|206272.3|206362.8|206272.8|206366.1|206276.1|206349.5|206259.5|19
1735587680000|2024-12-30 19:41:20|206361.5|206271.5|206350.6|206260.6|206361.5|206271.5|206350.6|206260.6|10
1735587690000|2024-12-30 19:41:30|206349.2|206259.2|206338.5|206248.5|206352.3|206262.3|206338.5|206248.5|11
1735587700000|2024-12-30 19:41:40|206339.3|206249.3|206325.9|206235.9|206339.3|206249.3|206321.8|206231.8|11
1735587710000|2024-12-30 19:41:50|206322.5|206232.5|206317.2|206227.2|206323.8|206233.8|206317.2|206227.2|10
1735587720000|2024-12-30 19:42:00|206317|206227|206319.3|206229.3|206319.7|206229.7|206316.8|206226.8|12
1735587730000|2024-12-30 19:42:10|206319.5|206229.5|206323.1|206233.1|206323.1|206233.1|206319.5|206229.5|12
1735587740000|2024-12-30 19:42:20|206322.9|206232.9|206310.7|206220.7|206322.9|206232.9|206307.6|206217.6|14
1735587750000|2024-12-30 19:42:30|206326.5|206236.5|206319.4|206229.4|206327.4|206237.4|206317.2|206227.2|11
1735587760000|2024-12-30 19:42:40|206318.8|206228.8|206299.2|206209.2|206319|206229|206299.2|206209.2|6
1735587770000|2024-12-30 19:42:50|206299.5|206209.5|206307.3|206217.3|206309|206219|206298.8|206208.8|13
1735587780000|2024-12-30 19:43:00|206307.2|206217.2|206292.2|206202.2|206311.1|206221.1|206292.2|206202.2|19
1735587790000|2024-12-30 19:43:10|206292|206202|206291.6|206201.6|206292|206202|206291.6|206201.6|2
1735587800000|2024-12-30 19:43:20|206289.9|206199.9|206288.7|206198.7|206290.4|206200.4|206286.2|206196.2|9
1735587810000|2024-12-30 19:43:30|206288.6|206198.6|206286.2|206196.2|206288.6|206198.6|206286.2|206196.2|4
1735587820000|2024-12-30 19:43:40|206285.6|206195.6|206273|206183|206287.8|206197.8|206265.9|206175.9|14
1735587830000|2024-12-30 19:43:50|206265.9|206175.9|206261.4|206171.4|206266.1|206176.1|206261.4|206171.4|5
1735587840000|2024-12-30 19:44:00|206268.7|206178.7|206267.4|206177.4|206268.7|206178.7|206261.2|206171.2|9
1735587850000|2024-12-30 19:44:10|206267|206177|206251.7|206161.7|206267|206177|206251.1|206161.1|13
1735587860000|2024-12-30 19:44:20|206251.9|206161.9|206261.6|206171.6|206264.2|206174.2|206251.9|206161.9|11
1735587870000|2024-12-30 19:44:30|206261.8|206171.8|206268.8|206178.8|206268.8|206178.8|206261.8|206171.8|4
1735587880000|2024-12-30 19:44:40|206270.6|206180.6|206270.6|206180.6|206270.6|206180.6|206267.8|206177.8|3
1735587890000|2024-12-30 19:44:50|206270.4|206180.4|206268.6|206178.6|206270.4|206180.4|206266.6|206176.6|3
1735587900000|2024-12-30 19:45:00|206268.5|206178.5|206238.7|206148.7|206269.4|206179.4|206236.4|206146.4|16
1735587910000|2024-12-30 19:45:10|206245.8|206155.8|206244.6|206154.6|206245.8|206155.8|206234.4|206144.4|21
1735587920000|2024-12-30 19:45:20|206244.3|206154.3|206244.6|206154.6|206244.6|206154.6|206243.6|206153.6|6
1735587930000|2024-12-30 19:45:30|206243.7|206153.7|206243.7|206153.7|206243.7|206153.7|206243.7|206153.7|1
1735587940000|2024-12-30 19:45:40|206240.1|206150.1|206254.2|206164.2|206254.4|206164.4|206240.1|206150.1|6
1735587950000|2024-12-30 19:45:50|206253.6|206163.6|206249.7|206159.7|206257|206167|206243|206153|10
1735587960000|2024-12-30 19:46:00|206257|206167|206250.6|206160.6|206259.1|206169.1|206249.4|206159.4|5
1735587980000|2024-12-30 19:46:20|206258.3|206168.3|206251.3|206161.3|206258.3|206168.3|206251.3|206161.3|10
1735587990000|2024-12-30 19:46:30|206250.8|206160.8|206251.3|206161.3|206251.3|206161.3|206250.8|206160.8|2
1735588000000|2024-12-30 19:46:40|206250.9|206160.9|206192.4|206102.4|206250.9|206160.9|206175.3|206085.3|15
1735588010000|2024-12-30 19:46:50|206185.5|206095.5|206187.8|206097.8|206194.3|206104.3|206180.8|206090.8|14
1735588020000|2024-12-30 19:47:00|206200.6|206110.6|206200.6|206110.6|206200.6|206110.6|206200.4|206110.4|7
1735588030000|2024-12-30 19:47:10|206200.4|206110.4|206188|206098|206200.6|206110.6|206186|206096|13
1735588040000|2024-12-30 19:47:20|206180.9|206090.9|206181.4|206091.4|206199.3|206109.3|206180.9|206090.9|12
1735588050000|2024-12-30 19:47:30|206183.4|206093.4|206179.9|206089.9|206190.9|206100.9|206179.9|206089.9|10
1735588060000|2024-12-30 19:47:40|206180.7|206090.7|206188.6|206098.6|206189.6|206099.6|206180.7|206090.7|4
1735588070000|2024-12-30 19:47:50|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|1
1735588080000|2024-12-30 19:48:00|206190.6|206100.6|206194.9|206104.9|206195.9|206105.9|206190.6|206100.6|4
1735588090000|2024-12-30 19:48:10|206198.1|206108.1|206200.8|206110.8|206202.9|206112.9|206198.1|206108.1|3
1735588100000|2024-12-30 19:48:20|206200.1|206110.1|206191.7|206101.7|206200.8|206110.8|206189.5|206099.5|11
1735588110000|2024-12-30 19:48:30|206190.9|206100.9|206213|206123|206214.2|206124.2|206189.2|206099.2|9
1735588120000|2024-12-30 19:48:40|206214.2|206124.2|206214.2|206124.2|206214.2|206124.2|206213.7|206123.7|3
1735588130000|2024-12-30 19:48:50|206213.2|206123.2|206186.5|206096.5|206214.2|206124.2|206169.4|206079.4|10
1735588140000|2024-12-30 19:49:00|206187.5|206097.5|206183.1|206093.1|206187.5|206097.5|206180.8|206090.8|11
1735588150000|2024-12-30 19:49:10|206184.8|206094.8|206185.4|206095.4|206186.8|206096.8|206184.4|206094.4|5
1735588160000|2024-12-30 19:49:20|206185.6|206095.6|206183.1|206093.1|206196.5|206106.5|206183.1|206093.1|9
1735588170000|2024-12-30 19:49:30|206183.4|206093.4|206193.2|206103.2|206193.2|206103.2|206183.4|206093.4|2
1735588180000|2024-12-30 19:49:40|206195|206105|206195|206105|206195|206105|206195|206105|1
1735588190000|2024-12-30 19:49:50|206195.5|206105.5|206198.8|206108.8|206198.8|206108.8|206195.5|206105.5|3
1735588200000|2024-12-30 19:50:00|206204.5|206114.5|206203.2|206113.2|206205.9|206115.9|206201.2|206111.2|9
1735588210000|2024-12-30 19:50:10|206203.3|206113.3|206214.2|206124.2|206214.2|206124.2|206203.2|206113.2|18
1735588220000|2024-12-30 19:50:20|206207.2|206117.2|206210.1|206120.1|206210.1|206120.1|206206.6|206116.6|5
1735588230000|2024-12-30 19:50:30|206209.3|206119.3|206234.7|206144.7|206234.7|206144.7|206208.5|206118.5|6
1735588250000|2024-12-30 19:50:50|206235.8|206145.8|206235.9|206145.9|206235.9|206145.9|206235.7|206145.7|3
1735588260000|2024-12-30 19:51:00|206236.2|206146.2|206235.9|206145.9|206236.2|206146.2|206235.9|206145.9|2
1735588270000|2024-12-30 19:51:10|206236.7|206146.7|206237|206147|206237|206147|206236.7|206146.7|4
1735588280000|2024-12-30 19:51:20|206236.3|206146.3|206236.3|206146.3|206236.3|206146.3|206233.9|206143.9|5
1735588290000|2024-12-30 19:51:30|206235.9|206145.9|206236|206146|206236|206146|206235.9|206145.9|2
1735588300000|2024-12-30 19:51:40|206237.2|206147.2|206260.8|206170.8|206265.6|206175.6|206237.2|206147.2|8
1735588310000|2024-12-30 19:51:50|206260.4|206170.4|206260|206170|206261|206171|206259.4|206169.4|7
1735588320000|2024-12-30 19:52:00|206263.3|206173.3|206270.8|206180.8|206272.6|206182.6|206259.8|206169.8|10
1735588330000|2024-12-30 19:52:10|206270.6|206180.6|206275.6|206185.6|206275.6|206185.6|206270|206180|9
1735588340000|2024-12-30 19:52:20|206274.9|206184.9|206277.7|206187.7|206277.7|206187.7|206274.9|206184.9|5
1735588350000|2024-12-30 19:52:30|206279.1|206189.1|206286|206196|206286|206196|206279.1|206189.1|6
1735588360000|2024-12-30 19:52:40|206283.9|206193.9|206282|206192|206284.5|206194.5|206269.7|206179.7|10
1735588370000|2024-12-30 19:52:50|206282.3|206192.3|206282.3|206192.3|206282.3|206192.3|206273.6|206183.6|13
1735588390000|2024-12-30 19:53:10|206282.6|206192.6|206282.4|206192.4|206283.4|206193.4|206272.4|206182.4|7
1735588400000|2024-12-30 19:53:20|206281.6|206191.6|206280.4|206190.4|206281.6|206191.6|206278.1|206188.1|4
1735588410000|2024-12-30 19:53:30|206278.2|206188.2|206282.1|206192.1|206283.9|206193.9|206272.3|206182.3|19
1735588420000|2024-12-30 19:53:40|206280.1|206190.1|206286.2|206196.2|206286.7|206196.7|206280.1|206190.1|14
1735588430000|2024-12-30 19:53:50|206287|206197|206286.4|206196.4|206287.5|206197.5|206283.5|206193.5|7
1735588440000|2024-12-30 19:54:00|206287|206197|206287.2|206197.2|206288.2|206198.2|206287|206197|4
1735588450000|2024-12-30 19:54:10|206287.9|206197.9|206288.2|206198.2|206288.9|206198.9|206287.9|206197.9|3
1735588460000|2024-12-30 19:54:20|206290.3|206200.3|206298|206208|206333.5|206243.5|206290.3|206200.3|5
1735588470000|2024-12-30 19:54:30|206297.2|206207.2|206302.9|206212.9|206306.3|206216.3|206297.2|206207.2|14
1735588480000|2024-12-30 19:54:40|206306|206216|206307.6|206217.6|206310.4|206220.4|206306|206216|7
1735588490000|2024-12-30 19:54:50|206307.1|206217.1|206310.7|206220.7|206310.7|206220.7|206307.1|206217.1|5
1735588500000|2024-12-30 19:55:00|206313.6|206223.6|206325.7|206235.7|206325.7|206235.7|206313.6|206223.6|5
1735588510000|2024-12-30 19:55:10|206325.4|206235.4|206324.7|206234.7|206325.4|206235.4|206309.2|206219.2|11
1735588520000|2024-12-30 19:55:20|206325.4|206235.4|206324.4|206234.4|206325.4|206235.4|206324.4|206234.4|2
1735588530000|2024-12-30 19:55:30|206323.9|206233.9|206325|206235|206325|206235|206323.5|206233.5|7
1735588540000|2024-12-30 19:55:40|206325.5|206235.5|206325.5|206235.5|206325.5|206235.5|206324.3|206234.3|3
1735588550000|2024-12-30 19:55:50|206325|206235|206326.5|206236.5|206327|206237|206325|206235|3
1735588570000|2024-12-30 19:56:10|206326.3|206236.3|206325.3|206235.3|206326.3|206236.3|206324|206234|5
1735588580000|2024-12-30 19:56:20|206315.6|206225.6|206317.5|206227.5|206320|206230|206315.5|206225.5|11
1735588590000|2024-12-30 19:56:30|206315.9|206225.9|206327.4|206237.4|206329.8|206239.8|206309.8|206219.8|16
1735588600000|2024-12-30 19:56:40|206328.9|206238.9|206404.5|206314.5|206404.5|206314.5|206327.9|206237.9|20
1735588610000|2024-12-30 19:56:50|206402.1|206312.1|206408.2|206318.2|206408.4|206318.4|206402.1|206312.1|9
1735588620000|2024-12-30 19:57:00|206407.7|206317.7|206410.1|206320.1|206410.3|206320.3|206406.1|206316.1|7
1735588630000|2024-12-30 19:57:10|206408.4|206318.4|206405.2|206315.2|206409.4|206319.4|206401|206311|13
1735588640000|2024-12-30 19:57:20|206407.9|206317.9|206402.8|206312.8|206413.1|206323.1|206402.8|206312.8|8
1735588650000|2024-12-30 19:57:30|206404.8|206314.8|206403.8|206313.8|206406.5|206316.5|206379.1|206289.1|14
1735588660000|2024-12-30 19:57:40|206404.1|206314.1|206406.3|206316.3|206406.6|206316.6|206401.7|206311.7|13
1735588670000|2024-12-30 19:57:50|206404.8|206314.8|206413.8|206323.8|206416.6|206326.6|206403.5|206313.5|12
1735588680000|2024-12-30 19:58:00|206413.7|206323.7|206480.1|206390.1|206481.1|206391.1|206412|206322|25
1735588690000|2024-12-30 19:58:10|206480.7|206390.7|206491.6|206401.6|206497.2|206407.2|206480.7|206390.7|19
1735588700000|2024-12-30 19:58:20|206494|206404|206487|206397|206494|206404|206477.1|206387.1|21
1735588710000|2024-12-30 19:58:30|206495.9|206405.9|206450.7|206360.7|206500.7|206410.7|206450.7|206360.7|19
1735588720000|2024-12-30 19:58:40|206450.9|206360.9|206452.5|206362.5|206452.5|206362.5|206450.7|206360.7|17
1735588730000|2024-12-30 19:58:50|206454.7|206364.7|206450.6|206360.6|206454.9|206364.9|206449.2|206359.2|13
1735588740000|2024-12-30 19:59:00|206448.5|206358.5|206449.1|206359.1|206450.6|206360.6|206447.7|206357.7|10
1735588750000|2024-12-30 19:59:10|206449.6|206359.6|206625.8|206535.8|206627.2|206537.2|206449.6|206359.6|28
1735588760000|2024-12-30 19:59:20|206624.3|206534.3|206621.8|206531.8|206636.8|206546.8|206621.8|206531.8|13
1735588770000|2024-12-30 19:59:30|206615.7|206525.7|206584.9|206494.9|206615.7|206525.7|206583.6|206493.6|23
1735588780000|2024-12-30 19:59:40|206583.7|206493.7|206585.1|206495.1|206585.1|206495.1|206578.7|206488.7|13
1735588790000|2024-12-30 19:59:50|206585.5|206495.5|206585.4|206495.4|206595.8|206505.8|206545.7|206455.7|28
1735588800000|2024-12-30 20:00:00|206590.1|206500.1|206543.7|206453.7|206590.1|206500.1|206539.9|206449.9|22
1735588810000|2024-12-30 20:00:10|206540.3|206450.3|206541|206451|206543|206453|206540.3|206450.3|12
1735588820000|2024-12-30 20:00:20|206541.2|206451.2|206540.5|206450.5|206541.2|206451.2|206540.5|206450.5|2
1735588830000|2024-12-30 20:00:30|206542.1|206452.1|206514.2|206424.2|206543.4|206453.4|206502.5|206412.5|22
1735588840000|2024-12-30 20:00:40|206514.1|206424.1|206501.8|206411.8|206514.9|206424.9|206501.6|206411.6|19
1735588850000|2024-12-30 20:00:50|206500.9|206410.9|206502.8|206412.8|206505.5|206415.5|206500.9|206410.9|16
1735588860000|2024-12-30 20:01:00|206501.1|206411.1|206563.1|206473.1|206563.1|206473.1|206501.1|206411.1|15
1735588870000|2024-12-30 20:01:10|206564.5|206474.5|206572.5|206482.5|206583.6|206493.6|206564.5|206474.5|15
1735588880000|2024-12-30 20:01:20|206574.5|206484.5|206582.1|206492.1|206591.5|206501.5|206574.5|206484.5|18
1735588890000|2024-12-30 20:01:30|206583.1|206493.1|206615|206525|206618.7|206528.7|206582.8|206492.8|21
1735588900000|2024-12-30 20:01:40|206612|206522|206721|206631|206723.2|206633.2|206611.9|206521.9|19
1735588910000|2024-12-30 20:01:50|206719.3|206629.3|206704.5|206614.5|206719.3|206629.3|206686.1|206596.1|20
1735588920000|2024-12-30 20:02:00|206707.9|206617.9|206706.2|206616.2|206707.9|206617.9|206699|206609|19
1735588930000|2024-12-30 20:02:10|206712.7|206622.7|206732.3|206642.3|206732.3|206642.3|206711|206621|11
1735588940000|2024-12-30 20:02:20|206732.1|206642.1|206730.5|206640.5|206732.1|206642.1|206728.3|206638.3|14
1735588950000|2024-12-30 20:02:30|206730.3|206640.3|206720.7|206630.7|206730.5|206640.5|206708.8|206618.8|26
1735588960000|2024-12-30 20:02:40|206719|206629|206717.3|206627.3|206720.5|206630.5|206697|206607|20
1735588970000|2024-12-30 20:02:50|206718.9|206628.9|206718.4|206628.4|206719.2|206629.2|206715.4|206625.4|20
1735588980000|2024-12-30 20:03:00|206716.9|206626.9|206682.9|206592.9|206718.6|206628.6|206674|206584|18
1735588990000|2024-12-30 20:03:10|206685.1|206595.1|206683.7|206593.7|206685.1|206595.1|206682.9|206592.9|8
1735589000000|2024-12-30 20:03:20|206680.6|206590.6|206640.1|206550.1|206681.8|206591.8|206636.7|206546.7|24
1735589010000|2024-12-30 20:03:30|206639.9|206549.9|206696.8|206606.8|206696.8|206606.8|206639.9|206549.9|21
1735589020000|2024-12-30 20:03:40|206701.2|206611.2|206701.7|206611.7|206704.2|206614.2|206700.3|206610.3|15
1735589030000|2024-12-30 20:03:50|206702.2|206612.2|206716.1|206626.1|206723.3|206633.3|206702.2|206612.2|12
1735589040000|2024-12-30 20:04:00|206717.5|206627.5|206720.5|206630.5|206723.1|206633.1|206716.9|206626.9|17
1735589050000|2024-12-30 20:04:10|206720.7|206630.7|206721.5|206631.5|206722.2|206632.2|206720.3|206630.3|12
1735589060000|2024-12-30 20:04:20|206721.7|206631.7|206719.9|206629.9|206722|206632|206719.9|206629.9|8
1735589070000|2024-12-30 20:04:30|206720.4|206630.4|206762.1|206672.1|206762.1|206672.1|206720.4|206630.4|20
1735589080000|2024-12-30 20:04:40|206762.3|206672.3|206689.1|206599.1|206762.3|206672.3|206686.2|206596.2|23
1735589090000|2024-12-30 20:04:50|206688.7|206598.7|206745.8|206655.8|206746|206656|206688.3|206598.3|16
1735589100000|2024-12-30 20:05:00|206745.6|206655.6|206770.1|206680.1|206771.7|206681.7|206745.6|206655.6|20
1735589110000|2024-12-30 20:05:10|206771.6|206681.6|206764.3|206674.3|206774.2|206684.2|206763.9|206673.9|14
1735589120000|2024-12-30 20:05:20|206764.1|206674.1|206764.6|206674.6|206766.4|206676.4|206763.5|206673.5|12
1735589130000|2024-12-30 20:05:30|206764.1|206674.1|206802.9|206712.9|206812.6|206722.6|206763.8|206673.8|28
1735589140000|2024-12-30 20:05:40|206802.1|206712.1|206769.1|206679.1|206802.1|206712.1|206768.2|206678.2|21
1735589150000|2024-12-30 20:05:50|206768.9|206678.9|206769.2|206679.2|206769.3|206679.3|206765|206675|9
1735589160000|2024-12-30 20:06:00|206768.2|206678.2|206770.4|206680.4|206771|206681|206767.4|206677.4|18
1735589170000|2024-12-30 20:06:10|206770.2|206680.2|206762|206672|206770.2|206680.2|206760.3|206670.3|14
1735589180000|2024-12-30 20:06:20|206762.2|206672.2|206783.4|206693.4|206783.4|206693.4|206761.6|206671.6|8
1735589190000|2024-12-30 20:06:30|206781.9|206691.9|206782.9|206692.9|206784.5|206694.5|206781.9|206691.9|12
1735589200000|2024-12-30 20:06:40|206781.2|206691.2|206814.6|206724.6|206814.9|206724.9|206770.1|206680.1|26
1735589210000|2024-12-30 20:06:50|206813.2|206723.2|206827|206737|206828.2|206738.2|206807.5|206717.5|19
1735589220000|2024-12-30 20:07:00|206828.4|206738.4|206872.9|206782.9|206874.6|206784.6|206828.4|206738.4|15
1735589230000|2024-12-30 20:07:10|206874.6|206784.6|206922.6|206832.6|206922.6|206832.6|206865.4|206775.4|16
1735589240000|2024-12-30 20:07:20|206922|206832|206950.5|206860.5|206952.1|206862.1|206922|206832|14
1735589250000|2024-12-30 20:07:30|206947.5|206857.5|206926.3|206836.3|206949.6|206859.6|206923.7|206833.7|7
1735589260000|2024-12-30 20:07:40|206926.5|206836.5|206860.5|206770.5|206927.1|206837.1|206857.7|206767.7|22
1735589270000|2024-12-30 20:07:50|206860.4|206770.4|206886.6|206796.6|206890.1|206800.1|206849.7|206759.7|23
1735589280000|2024-12-30 20:08:00|206889.7|206799.7|206907.7|206817.7|206907.7|206817.7|206860.2|206770.2|26
1735589290000|2024-12-30 20:08:10|206910.9|206820.9|206860.9|206770.9|206910.9|206820.9|206860.9|206770.9|29
1735589300000|2024-12-30 20:08:20|206859.9|206769.9|206859.1|206769.1|206861|206771|206855.5|206765.5|19
1735589310000|2024-12-30 20:08:30|206859.2|206769.2|206888.7|206798.7|206902.7|206812.7|206858.8|206768.8|26
1735589320000|2024-12-30 20:08:40|206888.6|206798.6|206888.2|206798.2|206891.7|206801.7|206888.2|206798.2|6
1735589330000|2024-12-30 20:08:50|206863.3|206773.3|206816.5|206726.5|206863.3|206773.3|206808.9|206718.9|35
1735589340000|2024-12-30 20:09:00|206816.6|206726.6|206837.6|206747.6|206841.9|206751.9|206813.6|206723.6|32
1735589350000|2024-12-30 20:09:10|206837.5|206747.5|206843.8|206753.8|206844.1|206754.1|206837|206747|14
1735589360000|2024-12-30 20:09:20|206843.9|206753.9|206867.9|206777.9|206867.9|206777.9|206843.9|206753.9|12
1735589370000|2024-12-30 20:09:30|206867.7|206777.7|206902.7|206812.7|206902.7|206812.7|206860|206770|17
1735589380000|2024-12-30 20:09:40|206906.2|206816.2|206863|206773|206906.2|206816.2|206859.8|206769.8|24
1735589390000|2024-12-30 20:09:50|206861.6|206771.6|206870.4|206780.4|206873.2|206783.2|206857.3|206767.3|18
1735589400000|2024-12-30 20:10:00|206870.2|206780.2|206862.7|206772.7|206875.3|206785.3|206857.8|206767.8|19
1735589410000|2024-12-30 20:10:10|206862.1|206772.1|206890.3|206800.3|206907|206817|206861|206771|23
1735589420000|2024-12-30 20:10:20|206889.7|206799.7|206875.7|206785.7|206889.7|206799.7|206874.5|206784.5|17
1735589430000|2024-12-30 20:10:30|206874.9|206784.9|206898.6|206808.6|206898.6|206808.6|206871.4|206781.4|11
1735589440000|2024-12-30 20:10:40|206903.5|206813.5|206902.5|206812.5|206904.6|206814.6|206895.5|206805.5|17
1735589450000|2024-12-30 20:10:50|206904.6|206814.6|206901.6|206811.6|206904.6|206814.6|206896.6|206806.6|16
1735589460000|2024-12-30 20:11:00|206904.6|206814.6|206817.5|206727.5|206905.5|206815.5|206817.5|206727.5|23
1735589470000|2024-12-30 20:11:10|206819.1|206729.1|206846|206756|206847.9|206757.9|206815.5|206725.5|28
1735589480000|2024-12-30 20:11:20|206846.6|206756.6|206853.9|206763.9|206853.9|206763.9|206846.6|206756.6|12
1735589490000|2024-12-30 20:11:30|206856|206766|206857|206767|206857.8|206767.8|206845.6|206755.6|19
1735589500000|2024-12-30 20:11:40|206856.4|206766.4|206857|206767|206857|206767|206856.4|206766.4|24
1735589510000|2024-12-30 20:11:50|206856.8|206766.8|206897.2|206807.2|206899.6|206809.6|206856.8|206766.8|26
1735589520000|2024-12-30 20:12:00|206898.5|206808.5|206897.6|206807.6|206908.1|206818.1|206897.6|206807.6|15
1735589530000|2024-12-30 20:12:10|206896.8|206806.8|206877|206787|206897|206807|206876.4|206786.4|14
1735589540000|2024-12-30 20:12:20|206877.2|206787.2|206791.7|206701.7|206877.6|206787.6|206787.7|206697.7|14
1735589550000|2024-12-30 20:12:30|206791.5|206701.5|206779.9|206689.9|206791.5|206701.5|206776.9|206686.9|15
1735589560000|2024-12-30 20:12:40|206779.5|206689.5|206778.4|206688.4|206780|206690|206777.6|206687.6|26
1735589570000|2024-12-30 20:12:50|206778|206688|206777.3|206687.3|206778|206688|206776.7|206686.7|19
1735589580000|2024-12-30 20:13:00|206777.5|206687.5|206774.7|206684.7|206777.5|206687.5|206774.1|206684.1|23
1735589590000|2024-12-30 20:13:10|206776.9|206686.9|206777.2|206687.2|206777.3|206687.3|206774.3|206684.3|26
1735589600000|2024-12-30 20:13:20|206777|206687|206785.4|206695.4|206785.4|206695.4|206774.5|206684.5|31
1735589610000|2024-12-30 20:13:30|206785.7|206695.7|206773.8|206683.8|206785.7|206695.7|206773.8|206683.8|7
1735589620000|2024-12-30 20:13:40|206782.3|206692.3|206785.9|206695.9|206785.9|206695.9|206773.7|206683.7|8
1735589630000|2024-12-30 20:13:50|206777.9|206687.9|206785.3|206695.3|206786.1|206696.1|206777.6|206687.6|11
1735589640000|2024-12-30 20:14:00|206785.4|206695.4|206770.5|206680.5|206795.7|206705.7|206767.4|206677.4|24
1735589650000|2024-12-30 20:14:10|206773.3|206683.3|206772.7|206682.7|206773.5|206683.5|206751.1|206661.1|29
1735589660000|2024-12-30 20:14:20|206772.6|206682.6|206770.5|206680.5|206773.4|206683.4|206768.1|206678.1|16
1735589670000|2024-12-30 20:14:30|206770.7|206680.7|206773.2|206683.2|206774.9|206684.9|206770.7|206680.7|13
1735589680000|2024-12-30 20:14:40|206773|206683|206772.3|206682.3|206773|206683|206770.5|206680.5|8
1735589690000|2024-12-30 20:14:50|206767.5|206677.5|206746.8|206656.8|206767.5|206677.5|206732|206642|23
1735589700000|2024-12-30 20:15:00|206747.4|206657.4|206733|206643|206747.4|206657.4|206731.9|206641.9|12
1735589710000|2024-12-30 20:15:10|206735.3|206645.3|206733.5|206643.5|206735.3|206645.3|206732.1|206642.1|15
1735589720000|2024-12-30 20:15:20|206733.3|206643.3|206699.6|206609.6|206733.3|206643.3|206699.3|206609.3|10
1735589730000|2024-12-30 20:15:30|206699.5|206609.5|206691.2|206601.2|206702.8|206612.8|206688.9|206598.9|14
1735589740000|2024-12-30 20:15:40|206695.5|206605.5|206694.7|206604.7|206697.8|206607.8|206690.2|206600.2|15
1735589750000|2024-12-30 20:15:50|206699.1|206609.1|206692.6|206602.6|206699.7|206609.7|206690.2|206600.2|27
1735589760000|2024-12-30 20:16:00|206695.2|206605.2|206690.9|206600.9|206695.7|206605.7|206690.4|206600.4|10
1735589770000|2024-12-30 20:16:10|206693.4|206603.4|206693.4|206603.4|206693.4|206603.4|206693.4|206603.4|1
1735589780000|2024-12-30 20:16:20|206693.6|206603.6|206694.7|206604.7|206694.7|206604.7|206693.6|206603.6|3
1735589790000|2024-12-30 20:16:30|206694.6|206604.6|206632.8|206542.8|206694.8|206604.8|206630.8|206540.8|16
1735589800000|2024-12-30 20:16:40|206632.7|206542.7|206636.3|206546.3|206642.4|206552.4|206619.3|206529.3|21
1735589810000|2024-12-30 20:16:50|206638|206548|206643.7|206553.7|206644|206554|206634.9|206544.9|27
1735589820000|2024-12-30 20:17:00|206643.6|206553.6|206631.3|206541.3|206643.6|206553.6|206630.7|206540.7|31
1735589830000|2024-12-30 20:17:10|206631.1|206541.1|206641.2|206551.2|206641.5|206551.5|206631.1|206541.1|27
1735589840000|2024-12-30 20:17:20|206641.3|206551.3|206643.9|206553.9|206643.9|206553.9|206634.2|206544.2|15
1735589850000|2024-12-30 20:17:30|206643.8|206553.8|206642.1|206552.1|206644.5|206554.5|206639.9|206549.9|19
1735589860000|2024-12-30 20:17:40|206643.7|206553.7|206641.2|206551.2|206643.7|206553.7|206640.7|206550.7|13
1735589870000|2024-12-30 20:17:50|206641.4|206551.4|206644.9|206554.9|206644.9|206554.9|206635.9|206545.9|13
1735589880000|2024-12-30 20:18:00|206646.2|206556.2|206592.5|206502.5|206646.2|206556.2|206592.4|206502.4|23
1735589890000|2024-12-30 20:18:10|206591.9|206501.9|206584|206494|206592.4|206502.4|206583.5|206493.5|7
1735589900000|2024-12-30 20:18:20|206586.5|206496.5|206593.6|206503.6|206596.4|206506.4|206585|206495|10
1735589910000|2024-12-30 20:18:30|206593.7|206503.7|206599.2|206509.2|206604.3|206514.3|206593.6|206503.6|28
1735589920000|2024-12-30 20:18:40|206598.7|206508.7|206591.8|206501.8|206601.4|206511.4|206590.9|206500.9|24
1735589930000|2024-12-30 20:18:50|206591.6|206501.6|206591.3|206501.3|206597.7|206507.7|206590.5|206500.5|8
1735589940000|2024-12-30 20:19:00|206589.1|206499.1|206594.1|206504.1|206597.9|206507.9|206583.8|206493.8|13
1735589950000|2024-12-30 20:19:10|206592.6|206502.6|206592.3|206502.3|206592.6|206502.6|206591.1|206501.1|8
1735589960000|2024-12-30 20:19:20|206592.5|206502.5|206591.8|206501.8|206592.5|206502.5|206591.8|206501.8|2
1735589970000|2024-12-30 20:19:30|206592.5|206502.5|206592.2|206502.2|206594.3|206504.3|206591.2|206501.2|5
1735589980000|2024-12-30 20:19:40|206591.7|206501.7|206592.1|206502.1|206593.9|206503.9|206591.4|206501.4|7
1735589990000|2024-12-30 20:19:50|206592.3|206502.3|206592.8|206502.8|206594.9|206504.9|206592.3|206502.3|3
1735590000000|2024-12-30 20:20:00|206591.8|206501.8|206592.8|206502.8|206595.5|206505.5|206591.2|206501.2|12
1735590010000|2024-12-30 20:20:10|206591.6|206501.6|206552.8|206462.8|206591.6|206501.6|206523|206433|23
1735590020000|2024-12-30 20:20:20|206552.9|206462.9|206554.2|206464.2|206557.4|206467.4|206551.4|206461.4|22
1735590030000|2024-12-30 20:20:30|206552.5|206462.5|206554.5|206464.5|206554.5|206464.5|206551.8|206461.8|14
1735590040000|2024-12-30 20:20:40|206553.8|206463.8|206505.8|206415.8|206555.2|206465.2|206505.2|206415.2|16
1735590050000|2024-12-30 20:20:50|206506.8|206416.8|206547.2|206457.2|206547.2|206457.2|206506.8|206416.8|12
1735590060000|2024-12-30 20:21:00|206543.3|206453.3|206553.2|206463.2|206553.2|206463.2|206542.6|206452.6|11
1735590070000|2024-12-30 20:21:10|206549.3|206459.3|206659.2|206569.2|206664.2|206574.2|206549.3|206459.3|24
1735590080000|2024-12-30 20:21:20|206659.1|206569.1|206658.4|206568.4|206661.8|206571.8|206641.8|206551.8|18
1735590090000|2024-12-30 20:21:30|206646.2|206556.2|206657.8|206567.8|206661.9|206571.9|206646.2|206556.2|10
1735590100000|2024-12-30 20:21:40|206657.6|206567.6|206658.7|206568.7|206661.8|206571.8|206652.9|206562.9|18
1735590110000|2024-12-30 20:21:50|206659.4|206569.4|206635.1|206545.1|206659.4|206569.4|206633.9|206543.9|18
1735590120000|2024-12-30 20:22:00|206627|206537|206628.4|206538.4|206634.4|206544.4|206627|206537|14
1735590130000|2024-12-30 20:22:10|206628.6|206538.6|206625.6|206535.6|206629.9|206539.9|206625.6|206535.6|7
1735590140000|2024-12-30 20:22:20|206625.7|206535.7|206631.5|206541.5|206631.5|206541.5|206625.7|206535.7|4
1735590150000|2024-12-30 20:22:30|206628.2|206538.2|206622.3|206532.3|206638.1|206548.1|206621.9|206531.9|16
1735590160000|2024-12-30 20:22:40|206621.9|206531.9|206630.5|206540.5|206630.5|206540.5|206621.9|206531.9|7
1735590170000|2024-12-30 20:22:50|206629.1|206539.1|206638.7|206548.7|206639.2|206549.2|206629.1|206539.1|8
1735590180000|2024-12-30 20:23:00|206638.5|206548.5|206632.3|206542.3|206638.8|206548.8|206625.4|206535.4|15
1735590190000|2024-12-30 20:23:10|206632.5|206542.5|206631.5|206541.5|206632.5|206542.5|206631.5|206541.5|4
1735590200000|2024-12-30 20:23:20|206632.5|206542.5|206600.4|206510.4|206632.5|206542.5|206600.2|206510.2|10
1735590210000|2024-12-30 20:23:30|206593.5|206503.5|206560.8|206470.8|206595.9|206505.9|206560.3|206470.3|15
1735590220000|2024-12-30 20:23:40|206560.1|206470.1|206590.3|206500.3|206594|206504|206560.1|206470.1|6
1735590230000|2024-12-30 20:23:50|206593.6|206503.6|206591.1|206501.1|206593.6|206503.6|206590.3|206500.3|11
1735590240000|2024-12-30 20:24:00|206591|206501|206602.4|206512.4|206608.1|206518.1|206591|206501|26
1735590250000|2024-12-30 20:24:10|206602.6|206512.6|206605.1|206515.1|206608.6|206518.6|206602.6|206512.6|16
1735590260000|2024-12-30 20:24:20|206605.2|206515.2|206607.1|206517.1|206609.7|206519.7|206603.9|206513.9|10
1735590270000|2024-12-30 20:24:30|206610.1|206520.1|206552.6|206462.6|206610.1|206520.1|206551.2|206461.2|29
1735590280000|2024-12-30 20:24:40|206549.8|206459.8|206461.2|206371.2|206551|206461|206443.9|206353.9|31
1735590290000|2024-12-30 20:24:50|206457.9|206367.9|206462.8|206372.8|206473.2|206383.2|206419.6|206329.6|23
1735590300000|2024-12-30 20:25:00|206462.7|206372.7|206456|206366|206467.1|206377.1|206456|206366|30
1735590310000|2024-12-30 20:25:10|206455.8|206365.8|206460.4|206370.4|206464.3|206374.3|206455.6|206365.6|14
1735590320000|2024-12-30 20:25:20|206460.6|206370.6|206455|206365|206460.6|206370.6|206454.1|206364.1|8
1735590330000|2024-12-30 20:25:30|206456|206366|206453.1|206363.1|206464.8|206374.8|206452.4|206362.4|8
1735590340000|2024-12-30 20:25:40|206454.6|206364.6|206454.3|206364.3|206468.6|206378.6|206453.9|206363.9|14
1735590350000|2024-12-30 20:25:50|206452.9|206362.9|206455.5|206365.5|206459.3|206369.3|206452.6|206362.6|15
1735590360000|2024-12-30 20:26:00|206461.8|206371.8|206464|206374|206464|206374|206456|206366|22
1735590370000|2024-12-30 20:26:10|206463.6|206373.6|206424.1|206334.1|206463.6|206373.6|206394.1|206334.1|27
1735590380000|2024-12-30 20:26:20|206425.8|206335.8|206440.1|206350.1|206454.8|206364.8|206425.8|206335.8|15
1735590390000|2024-12-30 20:26:30|206441.7|206351.7|206409.3|206319.3|206441.7|206351.7|206405.3|206315.3|12
1735590400000|2024-12-30 20:26:40|206407.8|206317.8|206420.9|206330.9|206423.3|206333.3|206405.6|206315.6|15
1735590410000|2024-12-30 20:26:50|206407|206317|206396.4|206306.4|206407|206317|206388.8|206298.8|9
1735590420000|2024-12-30 20:27:00|206396.6|206306.6|206403.4|206313.4|206413.7|206323.7|206396.5|206306.5|11
1735590430000|2024-12-30 20:27:10|206403|206313|206411.4|206321.4|206411.5|206321.5|206400.2|206310.2|15
1735590440000|2024-12-30 20:27:20|206411.2|206321.2|206412|206322|206412|206322|206407.2|206317.2|13
1735590450000|2024-12-30 20:27:30|206415.7|206325.7|206420.6|206330.6|206422.8|206332.8|206415.7|206325.7|8
1735590460000|2024-12-30 20:27:40|206419.9|206329.9|206400.9|206310.9|206419.9|206329.9|206400.1|206310.1|7
1735590470000|2024-12-30 20:27:50|206399.5|206309.5|206405.9|206315.9|206405.9|206315.9|206399.5|206309.5|6
1735590480000|2024-12-30 20:28:00|206404.4|206314.4|206403.6|206313.6|206404.6|206314.6|206399.5|206309.5|8
1735590490000|2024-12-30 20:28:10|206404.6|206314.6|206417.7|206327.7|206418|206328|206404.6|206314.6|10
1735590500000|2024-12-30 20:28:20|206422.9|206332.9|206402.6|206312.6|206422.9|206332.9|206392.7|206302.7|15
1735590510000|2024-12-30 20:28:30|206398.5|206308.5|206402.9|206312.9|206403.9|206313.9|206371.2|206281.2|22
1735590520000|2024-12-30 20:28:40|206404.2|206314.2|206420.5|206330.5|206430.6|206340.6|206404.2|206314.2|19
1735590530000|2024-12-30 20:28:50|206422.6|206332.6|206422.4|206332.4|206422.6|206332.6|206419.5|206329.5|5
1735590540000|2024-12-30 20:29:00|206424.9|206334.9|206424.4|206334.4|206427.7|206337.7|206420.9|206330.9|8
1735590550000|2024-12-30 20:29:10|206423.6|206333.6|206417.7|206327.7|206423.6|206333.6|206414.8|206324.8|12
1735590560000|2024-12-30 20:29:20|206415.2|206325.2|206415.5|206325.5|206416.6|206326.6|206409.8|206319.8|13
1735590570000|2024-12-30 20:29:30|206416.9|206326.9|206445.6|206355.6|206453.1|206363.1|206416.9|206326.9|17
1735590580000|2024-12-30 20:29:40|206445.1|206355.1|206446.3|206356.3|206455.1|206365.1|206431.2|206341.2|17
1735590590000|2024-12-30 20:29:50|206445.1|206355.1|206439.7|206349.7|206454.3|206364.3|206435.1|206345.1|16
1735590600000|2024-12-30 20:30:00|206438.8|206348.8|206419.1|206329.1|206438.8|206348.8|206412.5|206322.5|20
1735590610000|2024-12-30 20:30:10|206417.1|206327.1|206413.7|206323.7|206429.3|206339.3|206413.7|206323.7|24
1735590620000|2024-12-30 20:30:20|206414.5|206324.5|206415|206325|206415|206325|206414|206324|4
1735590630000|2024-12-30 20:30:30|206413.7|206323.7|206409.9|206319.9|206419.6|206329.6|206409.9|206319.9|12
1735590640000|2024-12-30 20:30:40|206409.3|206319.3|206409.7|206319.7|206410.1|206320.1|206408.5|206318.5|10
1735590650000|2024-12-30 20:30:50|206406.9|206316.9|206406.1|206316.1|206406.9|206316.9|206393.9|206303.9|13
1735590660000|2024-12-30 20:31:00|206408|206318|206407.7|206317.7|206413|206323|206406.9|206316.9|10
1735590670000|2024-12-30 20:31:10|206408.9|206318.9|206420.8|206330.8|206422.1|206332.1|206408.9|206318.9|13
1735590680000|2024-12-30 20:31:20|206422.9|206332.9|206421.6|206331.6|206424.7|206334.7|206420.5|206330.5|11
1735590690000|2024-12-30 20:31:30|206424.3|206334.3|206416.7|206326.7|206424.3|206334.3|206415.6|206325.6|7
1735590700000|2024-12-30 20:31:40|206419.5|206329.5|206541|206451|206543|206453|206419.5|206329.5|32
1735590710000|2024-12-30 20:31:50|206539.5|206449.5|206536.2|206446.2|206545.4|206455.4|206535.6|206445.6|20
1735590720000|2024-12-30 20:32:00|206536.1|206446.1|206534.2|206444.2|206544.1|206454.1|206534.2|206444.2|19
1735590730000|2024-12-30 20:32:10|206533.5|206443.5|206526|206436|206533.9|206443.9|206525.1|206435.1|9
1735590740000|2024-12-30 20:32:20|206525.8|206435.8|206533.2|206443.2|206534.8|206444.8|206516.9|206426.9|16
1735590750000|2024-12-30 20:32:30|206535.4|206445.4|206533.9|206443.9|206538.4|206448.4|206529.5|206439.5|14
1735590760000|2024-12-30 20:32:40|206533.8|206443.8|206527.9|206437.9|206533.8|206443.8|206525.5|206435.5|9
1735590770000|2024-12-30 20:32:50|206527.7|206437.7|206540.5|206450.5|206544.5|206454.5|206527.7|206437.7|15
1735590780000|2024-12-30 20:33:00|206546.5|206456.5|206532.6|206442.6|206546.5|206456.5|206532.5|206442.5|7
1735590790000|2024-12-30 20:33:10|206535.4|206445.4|206539.6|206449.6|206544.7|206454.7|206532.1|206442.1|15
1735590800000|2024-12-30 20:33:20|206540.8|206450.8|206582.3|206492.3|206582.3|206492.3|206534.4|206444.4|25
1735590810000|2024-12-30 20:33:30|206584.3|206494.3|206581|206491|206593.3|206503.3|206579.7|206489.7|17
1735590820000|2024-12-30 20:33:40|206579.9|206489.9|206571.6|206481.6|206595.4|206505.4|206571.6|206481.6|13
1735590830000|2024-12-30 20:33:50|206571.4|206481.4|206571.7|206481.7|206573.6|206483.6|206566.6|206476.6|21
1735590840000|2024-12-30 20:34:00|206571.6|206481.6|206575.7|206485.7|206575.7|206485.7|206571.6|206481.6|8
1735590850000|2024-12-30 20:34:10|206573.8|206483.8|206577.2|206487.2|206577.2|206487.2|206573.8|206483.8|4
1735590860000|2024-12-30 20:34:20|206595.4|206505.4|206620.7|206530.7|206620.7|206530.7|206595.4|206505.4|12
1735590870000|2024-12-30 20:34:30|206623.2|206533.2|206670.6|206580.6|206671.4|206581.4|206622.4|206532.4|9
1735590880000|2024-12-30 20:34:40|206671.8|206581.8|206669.5|206579.5|206671.8|206581.8|206668.1|206578.1|5
1735590890000|2024-12-30 20:34:50|206661|206571|206674.8|206584.8|206688.3|206598.3|206661|206571|17
1735590900000|2024-12-30 20:35:00|206671.7|206581.7|206683.8|206593.8|206695.1|206605.1|206671.5|206581.5|18
1735590910000|2024-12-30 20:35:10|206686.3|206596.3|206702.4|206612.4|206706|206616|206686.3|206596.3|19
1735590920000|2024-12-30 20:35:20|206703.2|206613.2|206717.9|206627.9|206722.1|206632.1|206703.2|206613.2|14
1735590930000|2024-12-30 20:35:30|206717.1|206627.1|206712.6|206622.6|206725.7|206635.7|206711.4|206621.4|19
1735590940000|2024-12-30 20:35:40|206710.9|206620.9|206705.4|206615.4|206712.8|206622.8|206705.2|206615.2|13
1735590950000|2024-12-30 20:35:50|206710.8|206620.8|206717.1|206627.1|206718.1|206628.1|206710.8|206620.8|16
1735590960000|2024-12-30 20:36:00|206719.7|206629.7|206713|206623|206720.4|206630.4|206713|206623|10
1735590970000|2024-12-30 20:36:10|206706.5|206616.5|206729.3|206639.3|206735.7|206645.7|206703.2|206613.2|17
1735590980000|2024-12-30 20:36:20|206733.4|206643.4|206715|206625|206733.4|206643.4|206708.3|206618.3|7
1735590990000|2024-12-30 20:36:30|206716.7|206626.7|206719|206629|206719|206629|206716.7|206626.7|3
1735591000000|2024-12-30 20:36:40|206717.1|206627.1|206719.7|206629.7|206722.9|206632.9|206694.7|206604.7|18
1735591010000|2024-12-30 20:36:50|206724|206634|206726.4|206636.4|206726.4|206636.4|206720.2|206630.2|10
1735591020000|2024-12-30 20:37:00|206724.2|206634.2|206726.9|206636.9|206737.3|206647.3|206722.5|206632.5|16
1735591030000|2024-12-30 20:37:10|206728.6|206638.6|206715.1|206625.1|206732.4|206642.4|206715.1|206625.1|13
1735591040000|2024-12-30 20:37:20|206715.2|206625.2|206715.6|206625.6|206720.7|206630.7|206715.2|206625.2|10
1735591050000|2024-12-30 20:37:30|206717|206627|206731.4|206641.4|206733|206643|206717|206627|5
1735591060000|2024-12-30 20:37:40|206733.1|206643.1|206724.1|206634.1|206733.1|206643.1|206722.9|206632.9|14
1735591070000|2024-12-30 20:37:50|206725.2|206635.2|206728.2|206638.2|206728.3|206638.3|206725.2|206635.2|8
1735591080000|2024-12-30 20:38:00|206730.6|206640.6|206736.2|206646.2|206736.8|206646.8|206730.6|206640.6|10
1735591090000|2024-12-30 20:38:10|206736.3|206646.3|206677.4|206587.4|206737.6|206647.6|206677.4|206587.4|21
1735591100000|2024-12-30 20:38:20|206679.3|206589.3|206680.3|206590.3|206684.8|206594.8|206679.3|206589.3|13
1735591110000|2024-12-30 20:38:30|206680.2|206590.2|206704.2|206614.2|206711.6|206621.6|206680.2|206590.2|19
1735591120000|2024-12-30 20:38:40|206705.5|206615.5|206702.6|206612.6|206705.9|206615.9|206702.6|206612.6|8
1735591130000|2024-12-30 20:38:50|206703.4|206613.4|206706.4|206616.4|206708.1|206618.1|206703.3|206613.3|14
1735591140000|2024-12-30 20:39:00|206707.4|206617.4|206706.3|206616.3|206707.4|206617.4|206706.3|206616.3|3
1735591150000|2024-12-30 20:39:10|206710.4|206620.4|206711.2|206621.2|206713.8|206623.8|206710.4|206620.4|10
1735591160000|2024-12-30 20:39:20|206669.1|206579.1|206670.1|206580.1|206670.2|206580.2|206668.1|206578.1|9
1735591170000|2024-12-30 20:39:30|206669.2|206579.2|206668.4|206578.4|206669.6|206579.6|206668.2|206578.2|4
1735591180000|2024-12-30 20:39:40|206667.8|206577.8|206668.3|206578.3|206668.3|206578.3|206667.8|206577.8|2
1735591190000|2024-12-30 20:39:50|206666.5|206576.5|206667.2|206577.2|206667.4|206577.4|206665|206575|6
1735591200000|2024-12-30 20:40:00|206665.8|206575.8|206664.5|206574.5|206666.9|206576.9|206664.5|206574.5|5
1735591210000|2024-12-30 20:40:10|206665.1|206575.1|206664.1|206574.1|206665.7|206575.7|206663.5|206573.5|5
1735591220000|2024-12-30 20:40:20|206659|206569|206611.6|206521.6|206659|206569|206610.7|206520.7|11
1735591230000|2024-12-30 20:40:30|206609.8|206519.8|206486.9|206396.9|206609.8|206519.8|206485.7|206395.7|30
1735591240000|2024-12-30 20:40:40|206491.1|206401.1|206596.1|206506.1|206601.7|206511.7|206486.7|206396.7|22
1735591250000|2024-12-30 20:40:50|206599.5|206509.5|206577.4|206487.4|206605.6|206515.6|206572.5|206482.5|27
1735591260000|2024-12-30 20:41:00|206576.8|206486.8|206573.4|206483.4|206576.8|206486.8|206569.5|206479.5|22
1735591270000|2024-12-30 20:41:10|206573.8|206483.8|206575.7|206485.7|206582.6|206492.6|206573.6|206483.6|14
1735591280000|2024-12-30 20:41:20|206574.8|206484.8|206579.3|206489.3|206579.3|206489.3|206574.8|206484.8|10
1735591290000|2024-12-30 20:41:30|206578.6|206488.6|206570.4|206480.4|206582|206492|206569.9|206479.9|15
1735591300000|2024-12-30 20:41:40|206570|206480|206576.4|206486.4|206581.2|206491.2|206570|206480|18
1735591310000|2024-12-30 20:41:50|206577.3|206487.3|206584.1|206494.1|206586.4|206496.4|206577.3|206487.3|22
1735591320000|2024-12-30 20:42:00|206583.9|206493.9|206584.4|206494.4|206587.6|206497.6|206582.3|206492.3|16
1735591330000|2024-12-30 20:42:10|206584.6|206494.6|206579.9|206489.9|206590.5|206500.5|206577.4|206487.4|23
1735591340000|2024-12-30 20:42:20|206580.3|206490.3|206574.3|206484.3|206580.5|206490.5|206551.7|206461.7|15
1735591350000|2024-12-30 20:42:30|206572.6|206482.6|206579.6|206489.6|206580.7|206490.7|206572.6|206482.6|9
1735591360000|2024-12-30 20:42:40|206580.1|206490.1|206574|206484|206581.5|206491.5|206571.2|206481.2|12
1735591370000|2024-12-30 20:42:50|206574.7|206484.7|206644.7|206554.7|206644.7|206554.7|206574.7|206484.7|15
1735591380000|2024-12-30 20:43:00|206644.3|206554.3|206628.3|206538.3|206653.8|206563.8|206626|206536|22
1735591390000|2024-12-30 20:43:10|206627.6|206537.6|206639.1|206549.1|206639.1|206549.1|206627.6|206537.6|7
1735591400000|2024-12-30 20:43:20|206640.9|206550.9|206641.9|206551.9|206641.9|206551.9|206639.9|206549.9|8
1735591410000|2024-12-30 20:43:30|206640.4|206550.4|206641.1|206551.1|206647.2|206557.2|206640.2|206550.2|9
1735591420000|2024-12-30 20:43:40|206640.9|206550.9|206662.7|206572.7|206663.1|206573.1|206640.5|206550.5|9
1735591430000|2024-12-30 20:43:50|206663|206573|206625.9|206535.9|206663|206573|206619.3|206529.3|16
1735591440000|2024-12-30 20:44:00|206626|206536|206620.9|206530.9|206626.1|206536.1|206618.9|206528.9|22
1735591450000|2024-12-30 20:44:10|206620.7|206530.7|206607.9|206517.9|206620.7|206530.7|206605.2|206515.2|8
1735591460000|2024-12-30 20:44:20|206606.4|206516.4|206594.3|206504.3|206606.4|206516.4|206591|206501|14
1735591470000|2024-12-30 20:44:30|206592.7|206502.7|206586.4|206496.4|206594|206504|206586.4|206496.4|11
1735591480000|2024-12-30 20:44:40|206586.7|206496.7|206586.6|206496.6|206589|206499|206585.5|206495.5|9
1735591490000|2024-12-30 20:44:50|206589.6|206499.6|206539.5|206449.5|206591.6|206501.6|206539.5|206449.5|20
1735591500000|2024-12-30 20:45:00|206537.7|206447.7|206545.2|206455.2|206545.2|206455.2|206537.7|206447.7|12
1735591510000|2024-12-30 20:45:10|206544.5|206454.5|206537.2|206447.2|206548.5|206458.5|206532.9|206442.9|25
1735591520000|2024-12-30 20:45:20|206536.8|206446.8|206540.6|206450.6|206540.6|206450.6|206533.7|206443.7|14
1735591530000|2024-12-30 20:45:30|206539|206449|206533.9|206443.9|206539|206449|206533.4|206443.4|7
1735591540000|2024-12-30 20:45:40|206530|206440|206496.8|206406.8|206530|206440|206493.1|206403.1|15
1735591550000|2024-12-30 20:45:50|206497.9|206407.9|206503.1|206413.1|206503.1|206413.1|206496.4|206406.4|7
1735591560000|2024-12-30 20:46:00|206501.4|206411.4|206495|206405|206501.4|206411.4|206492|206402|12
1735591570000|2024-12-30 20:46:10|206494.5|206404.5|206497|206407|206497|206407|206485.1|206395.1|12
1735591580000|2024-12-30 20:46:20|206497.2|206407.2|206495.9|206405.9|206497.4|206407.4|206488|206398|18
1735591590000|2024-12-30 20:46:30|206495.8|206405.8|206504.6|206414.6|206507.6|206417.6|206495.4|206405.4|20
1735591600000|2024-12-30 20:46:40|206504.4|206414.4|206505.5|206415.5|206510.6|206420.6|206503.2|206413.2|23
1735591610000|2024-12-30 20:46:50|206507.2|206417.2|206504.3|206414.3|206507.2|206417.2|206501.6|206411.6|19
1735591620000|2024-12-30 20:47:00|206504|206414|206492.3|206402.3|206504|206414|206489.1|206399.1|24
1735591630000|2024-12-30 20:47:10|206492.5|206402.5|206483.8|206393.8|206492.5|206402.5|206483.8|206393.8|16
1735591640000|2024-12-30 20:47:20|206491.6|206401.6|206506.2|206416.2|206508.4|206418.4|206491.6|206401.6|26
1735591650000|2024-12-30 20:47:30|206506|206416|206508.8|206418.8|206509.1|206419.1|206506|206416|18
1735591660000|2024-12-30 20:47:40|206508.7|206418.7|206508.5|206418.5|206508.7|206418.7|206508.3|206418.3|6
1735591670000|2024-12-30 20:47:50|206509.2|206419.2|206546.8|206456.8|206548|206458|206505.9|206415.9|8
1735591680000|2024-12-30 20:48:00|206545.6|206455.6|206537.1|206447.1|206545.6|206455.6|206537.1|206447.1|9
1735591690000|2024-12-30 20:48:10|206537|206447|206536.1|206446.1|206537|206447|206535.5|206445.5|6
1735591700000|2024-12-30 20:48:20|206536|206446|206538.4|206448.4|206546.1|206456.1|206536|206446|20
1735591710000|2024-12-30 20:48:30|206540.9|206450.9|206537.8|206447.8|206542.1|206452.1|206537.8|206447.8|19
1735591720000|2024-12-30 20:48:40|206536.6|206446.6|206536.6|206446.6|206537.6|206447.6|206534.6|206444.6|6
1735591730000|2024-12-30 20:48:50|206538.7|206448.7|206534|206444|206541|206451|206534|206444|21
1735591740000|2024-12-30 20:49:00|206499.1|206409.1|206512.3|206422.3|206514.5|206424.5|206499.1|206409.1|13
1735591750000|2024-12-30 20:49:10|206511.5|206421.5|206510.4|206420.4|206511.5|206421.5|206510.4|206420.4|2
1735591760000|2024-12-30 20:49:20|206510.2|206420.2|206511.2|206421.2|206511.2|206421.2|206510.2|206420.2|9
1735591770000|2024-12-30 20:49:30|206511.4|206421.4|206504|206414|206511.4|206421.4|206504|206414|8
1735591780000|2024-12-30 20:49:40|206504.2|206414.2|206502.5|206412.5|206504.2|206414.2|206502.1|206412.1|5
1735591790000|2024-12-30 20:49:50|206502.3|206412.3|206496.3|206406.3|206502.9|206412.9|206495.2|206405.2|9
1735591800000|2024-12-30 20:50:00|206498.5|206408.5|206530.3|206440.3|206535.3|206445.3|206498.5|206408.5|18
1735591810000|2024-12-30 20:50:10|206529.1|206439.1|206536|206446|206536.8|206446.8|206519.9|206429.9|14
1735591820000|2024-12-30 20:50:20|206536.8|206446.8|206534.4|206444.4|206536.8|206446.8|206531.9|206441.9|5
1735591830000|2024-12-30 20:50:30|206533.6|206443.6|206502.9|206412.9|206533.6|206443.6|206502.9|206412.9|6
1735591840000|2024-12-30 20:50:40|206523.9|206433.9|206573.9|206483.9|206575.8|206485.8|206523.9|206433.9|27
1735591850000|2024-12-30 20:50:50|206581.4|206491.4|206583.3|206493.3|206583.3|206493.3|206568.6|206478.6|15
1735591860000|2024-12-30 20:51:00|206582.2|206492.2|206581.6|206491.6|206584|206494|206574.7|206484.7|26
1735591870000|2024-12-30 20:51:10|206581.7|206491.7|206581.8|206491.8|206589.7|206499.7|206572.3|206482.3|17
1735591880000|2024-12-30 20:51:20|206580.1|206490.1|206549.2|206459.2|206580.1|206490.1|206548.8|206458.8|9
1735591890000|2024-12-30 20:51:30|206565.4|206475.4|206537.2|206447.2|206568.1|206478.1|206533.9|206443.9|16
1735591900000|2024-12-30 20:51:40|206535.5|206445.5|206536.1|206446.1|206536.6|206446.6|206535.2|206445.2|7
1735591910000|2024-12-30 20:51:50|206536.3|206446.3|206535.4|206445.4|206536.3|206446.3|206535.2|206445.2|14
1735591920000|2024-12-30 20:52:00|206535.3|206445.3|206530.8|206440.8|206535.5|206445.5|206529.8|206439.8|11
1735591930000|2024-12-30 20:52:10|206533.4|206443.4|206490.8|206400.8|206535.3|206445.3|206487.9|206397.9|22
1735591940000|2024-12-30 20:52:20|206491|206401|206490.7|206400.7|206491.8|206401.8|206489.3|206399.3|31
1735591950000|2024-12-30 20:52:30|206492.6|206402.6|206498.7|206408.7|206499|206409|206488|206398|23
1735591960000|2024-12-30 20:52:40|206498.9|206408.9|206501.8|206411.8|206510.6|206420.6|206498.9|206408.9|23
1735591970000|2024-12-30 20:52:50|206501.3|206411.3|206505|206415|206505|206415|206501.1|206411.1|8
1735591980000|2024-12-30 20:53:00|206514|206424|206514.7|206424.7|206514.7|206424.7|206514|206424|10
1735591990000|2024-12-30 20:53:10|206517.3|206427.3|206538.8|206448.8|206538.8|206448.8|206517.3|206427.3|17
1735592000000|2024-12-30 20:53:20|206538.7|206448.7|206546.2|206456.2|206548.1|206458.1|206536.3|206446.3|13
1735592010000|2024-12-30 20:53:30|206546.9|206456.9|206550.6|206460.6|206550.9|206460.9|206546.1|206456.1|31
1735592020000|2024-12-30 20:53:40|206551.1|206461.1|206549.6|206459.6|206551.1|206461.1|206546|206456|36
1735592030000|2024-12-30 20:53:50|206550|206460|206534.4|206444.4|206551.9|206461.9|206534.4|206444.4|32
1735592040000|2024-12-30 20:54:00|206534.6|206444.6|206460|206370|206538.5|206448.5|206459.8|206369.8|25
1735592050000|2024-12-30 20:54:10|206459.9|206369.9|206456.3|206366.3|206463|206373|206453.8|206363.8|17
1735592060000|2024-12-30 20:54:20|206456.1|206366.1|206455.2|206365.2|206456.1|206366.1|206452.8|206362.8|13
1735592070000|2024-12-30 20:54:30|206455.5|206365.5|206458.8|206368.8|206458.8|206368.8|206455.1|206365.1|12
1735592080000|2024-12-30 20:54:40|206458.4|206368.4|206457.7|206367.7|206458.9|206368.9|206455.5|206365.5|28
1735592090000|2024-12-30 20:54:50|206457.3|206367.3|206458.7|206368.7|206459.1|206369.1|206456.6|206366.6|24
1735592100000|2024-12-30 20:55:00|206458.6|206368.6|206394.9|206304.9|206458.6|206368.6|206394.9|206304.9|18
1735592110000|2024-12-30 20:55:10|206396.5|206306.5|206505.1|206415.1|206507.7|206417.7|206396.1|206306.1|26
1735592120000|2024-12-30 20:55:20|206505.7|206415.7|206505.1|206415.1|206505.8|206415.8|206505.1|206415.1|7
1735592130000|2024-12-30 20:55:30|206505.3|206415.3|206505.5|206415.5|206505.7|206415.7|206505.3|206415.3|3
1735592140000|2024-12-30 20:55:40|206512.7|206422.7|206539.4|206449.4|206541.1|206451.1|206510.7|206420.7|15
1735592150000|2024-12-30 20:55:50|206539.8|206449.8|206488.5|206398.5|206540.1|206450.1|206472.2|206382.2|14
1735592160000|2024-12-30 20:56:00|206488.7|206398.7|206479|206389|206488.7|206398.7|206466|206376|22
1735592170000|2024-12-30 20:56:10|206480|206390|206490.5|206400.5|206496.4|206406.4|206479.2|206389.2|26
1735592180000|2024-12-30 20:56:20|206494.3|206404.3|206484.5|206394.5|206503.3|206413.3|206481.1|206391.1|17
1735592190000|2024-12-30 20:56:30|206484.1|206394.1|206455.1|206365.1|206489.1|206399.1|206455.1|206365.1|20
1735592200000|2024-12-30 20:56:40|206456.4|206366.4|206456.8|206366.8|206462.6|206372.6|206455.2|206365.2|16
1735592210000|2024-12-30 20:56:50|206458.4|206368.4|206456.1|206366.1|206462.3|206372.3|206456.1|206366.1|5
1735592220000|2024-12-30 20:57:00|206454.8|206364.8|206454.6|206364.6|206458.3|206368.3|206454.6|206364.6|6
1735592230000|2024-12-30 20:57:10|206453.8|206363.8|206454.8|206364.8|206454.8|206364.8|206453.8|206363.8|3
1735592240000|2024-12-30 20:57:20|206454.6|206364.6|206473.8|206383.8|206474.4|206384.4|206454.6|206364.6|14
1735592250000|2024-12-30 20:57:30|206476.9|206386.9|206476.8|206386.8|206483.5|206393.5|206475.1|206385.1|16
1735592260000|2024-12-30 20:57:40|206477.1|206387.1|206477.3|206387.3|206482.5|206392.5|206477.1|206387.1|7
1735592270000|2024-12-30 20:57:50|206477.1|206387.1|206486.1|206396.1|206486.1|206396.1|206477.1|206387.1|9
1735592280000|2024-12-30 20:58:00|206487.8|206397.8|206487.3|206397.3|206492|206402|206487|206397|9
1735592300000|2024-12-30 20:58:20|206487|206397|206505.2|206415.2|206505.2|206415.2|206486.3|206396.3|16
1735592310000|2024-12-30 20:58:30|206505.1|206415.1|206506.7|206416.7|206506.9|206416.9|206500|206410|11
1735592320000|2024-12-30 20:58:40|206508.1|206418.1|206515.5|206425.5|206518.4|206428.4|206508.1|206418.1|8
1735592330000|2024-12-30 20:58:50|206517.7|206427.7|206516.6|206426.6|206517.7|206427.7|206515.9|206425.9|4
1735592340000|2024-12-30 20:59:00|206519|206429|206526.8|206436.8|206528.1|206438.1|206513.4|206423.4|15
1735592350000|2024-12-30 20:59:10|206528.1|206438.1|206537.8|206447.8|206538.7|206448.7|206528.1|206438.1|10
1735592360000|2024-12-30 20:59:20|206538|206448|206537.4|206447.4|206538|206448|206537.3|206447.3|3
1735592370000|2024-12-30 20:59:30|206538.8|206448.8|206556.7|206466.7|206558.2|206468.2|206537.1|206447.1|11
1735592380000|2024-12-30 20:59:40|206560.3|206470.3|206606.4|206516.4|206615|206525|206560.3|206470.3|12
1735592390000|2024-12-30 20:59:50|206606.6|206516.6|206604.9|206514.9|206606.6|206516.6|206602.5|206512.5|12
1735592400000|2024-12-30 21:00:00|206604.5|206514.5|206593.7|206503.7|206611.8|206521.8|206591.1|206501.1|26
1735592410000|2024-12-30 21:00:10|206593.4|206503.4|206593.9|206503.9|206595.9|206505.9|206592.4|206502.4|7
1735592420000|2024-12-30 21:00:20|206593.5|206503.5|206594.4|206504.4|206594.4|206504.4|206593.5|206503.5|2
1735592430000|2024-12-30 21:00:30|206594.6|206504.6|206607.7|206517.7|206607.7|206517.7|206594.6|206504.6|11
1735592440000|2024-12-30 21:00:40|206608.5|206518.5|206614.9|206524.9|206614.9|206524.9|206608.5|206518.5|3
1735592450000|2024-12-30 21:00:50|206614.4|206524.4|206614.4|206524.4|206614.4|206524.4|206614.4|206524.4|1
1735592460000|2024-12-30 21:01:00|206614.2|206524.2|206542.7|206452.7|206635.3|206545.3|206542.7|206452.7|14
1735592470000|2024-12-30 21:01:10|206542.9|206452.9|206542.1|206452.1|206542.9|206452.9|206542.1|206452.1|4
1735592490000|2024-12-30 21:01:30|206542.2|206452.2|206544.3|206454.3|206544.3|206454.3|206542.2|206452.2|2
1735592500000|2024-12-30 21:01:40|206541.7|206451.7|206548.5|206458.5|206548.5|206458.5|206541.1|206451.1|10
1735592510000|2024-12-30 21:01:50|206555.5|206465.5|206555.6|206465.6|206555.6|206465.6|206555.1|206465.1|6
1735592520000|2024-12-30 21:02:00|206551.3|206461.3|206554.1|206464.1|206554.1|206464.1|206550.2|206460.2|5
1735592530000|2024-12-30 21:02:10|206553.9|206463.9|206553.9|206463.9|206553.9|206463.9|206553.9|206463.9|1
1735592540000|2024-12-30 21:02:20|206553.7|206463.7|206553.6|206463.6|206553.7|206463.7|206551.3|206461.3|4
1735592550000|2024-12-30 21:02:30|206530.7|206440.7|206518.1|206428.1|206530.7|206440.7|206516.2|206426.2|5
1735592560000|2024-12-30 21:02:40|206517.1|206427.1|206516.7|206426.7|206517.1|206427.1|206516.7|206426.7|2
1735592570000|2024-12-30 21:02:50|206516.3|206426.3|206517.9|206427.9|206518|206428|206514.9|206424.9|7
1735592580000|2024-12-30 21:03:00|206518|206428|206502.1|206412.1|206518|206428|206499.9|206409.9|18
1735592590000|2024-12-30 21:03:10|206501.7|206411.7|206501.7|206411.7|206502.7|206412.7|206501.7|206411.7|24
1735592600000|2024-12-30 21:03:20|206502.1|206412.1|206500.3|206410.3|206502.5|206412.5|206500.3|206410.3|19
1735592610000|2024-12-30 21:03:30|206500.5|206410.5|206492.1|206402.1|206501.1|206411.1|206490.2|206400.2|19
1735592620000|2024-12-30 21:03:40|206492.3|206402.3|206490.7|206400.7|206500|206410|206488.7|206398.7|16
1735592630000|2024-12-30 21:03:50|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|1
1735592640000|2024-12-30 21:04:00|206492|206402|206490.5|206400.5|206497.5|206407.5|206490.5|206400.5|10
1735592650000|2024-12-30 21:04:10|206489.4|206399.4|206489.4|206399.4|206489.4|206399.4|206489.4|206399.4|1
1735592660000|2024-12-30 21:04:20|206490.5|206400.5|206490.5|206400.5|206490.5|206400.5|206490.5|206400.5|1
1735592670000|2024-12-30 21:04:30|206490.1|206400.1|206492|206402|206492|206402|206489.4|206399.4|5
1735592680000|2024-12-30 21:04:40|206493|206403|206493|206403|206493|206403|206493|206403|1
1735592690000|2024-12-30 21:04:50|206486.5|206396.5|206464.8|206374.8|206486.5|206396.5|206463.8|206373.8|6
1735592700000|2024-12-30 21:05:00|206463.3|206373.3|206462.5|206372.5|206463.3|206373.3|206462.5|206372.5|3
1735592710000|2024-12-30 21:05:10|206462.1|206372.1|206461.1|206371.1|206462.1|206372.1|206461.1|206371.1|5
1735592720000|2024-12-30 21:05:20|206462.7|206372.7|206463.5|206373.5|206463.5|206373.5|206462.7|206372.7|2
1735592730000|2024-12-30 21:05:30|206464.1|206374.1|206521.7|206431.7|206524.3|206434.3|206462.8|206372.8|11
1735592740000|2024-12-30 21:05:40|206521.6|206431.6|206518.6|206428.6|206521.6|206431.6|206518.6|206428.6|4
1735592750000|2024-12-30 21:05:50|206514.2|206424.2|206471.8|206381.8|206514.9|206424.9|206471.8|206381.8|8
1735592760000|2024-12-30 21:06:00|206469.2|206379.2|206464.9|206374.9|206469.3|206379.3|206464.5|206374.5|13
1735592770000|2024-12-30 21:06:10|206465|206375|206456.3|206366.3|206468|206378|206456.3|206366.3|10
1735592800000|2024-12-30 21:06:40|206458|206368|206461.2|206371.2|206461.6|206371.6|206458|206368|6
1735592810000|2024-12-30 21:06:50|206461|206371|206461|206371|206461|206371|206461|206371|1
1735592830000|2024-12-30 21:07:10|206460.6|206370.6|206459.8|206369.8|206460.6|206370.6|206459.8|206369.8|2
1735592840000|2024-12-30 21:07:20|206460.6|206370.6|206460.4|206370.4|206460.6|206370.6|206460.4|206370.4|2
1735592850000|2024-12-30 21:07:30|206460.6|206370.6|206460.2|206370.2|206460.6|206370.6|206460.2|206370.2|2
1735592860000|2024-12-30 21:07:40|206461.3|206371.3|206458.3|206368.3|206461.5|206371.5|206458.3|206368.3|3
1735592870000|2024-12-30 21:07:50|206458.5|206368.5|206458|206368|206458.5|206368.5|206458|206368|3
1735592880000|2024-12-30 21:08:00|206456|206366|206440.6|206350.6|206456|206366|206438.1|206348.1|6
1735592890000|2024-12-30 21:08:10|206439.6|206349.6|206439.8|206349.8|206439.8|206349.8|206439.6|206349.6|2
1735592900000|2024-12-30 21:08:20|206439.6|206349.6|206437|206347|206439.6|206349.6|206430.4|206340.4|7
1735592910000|2024-12-30 21:08:30|206437.3|206347.3|206437.3|206347.3|206437.3|206347.3|206437.3|206347.3|1
1735592920000|2024-12-30 21:08:40|206437.1|206347.1|206454.1|206364.1|206466|206376|206436.9|206346.9|10
1735592930000|2024-12-30 21:08:50|206454|206364|206453.4|206363.4|206454.1|206364.1|206453.4|206363.4|10
1735592940000|2024-12-30 21:09:00|206453.5|206363.5|206456.1|206366.1|206456.4|206366.4|206453.4|206363.4|5
1735592950000|2024-12-30 21:09:10|206455.5|206365.5|206477.5|206387.5|206482.9|206392.9|206453.7|206363.7|17
1735592960000|2024-12-30 21:09:20|206477.3|206387.3|206474.9|206384.9|206477.3|206387.3|206474.8|206384.8|4
1735592970000|2024-12-30 21:09:30|206474.1|206384.1|206453.7|206363.7|206474.1|206384.1|206453.3|206363.3|7
1735592980000|2024-12-30 21:09:40|206453.9|206363.9|206454.7|206364.7|206454.7|206364.7|206453.9|206363.9|3
1735593000000|2024-12-30 21:10:00|206456.7|206366.7|206464.7|206374.7|206473.3|206383.3|206456.7|206366.7|12
1735593010000|2024-12-30 21:10:10|206454|206364|206439.8|206349.8|206454|206364|206438|206348|10
1735593020000|2024-12-30 21:10:20|206439.4|206349.4|206439.8|206349.8|206439.8|206349.8|206439.4|206349.4|5
1735593040000|2024-12-30 21:10:40|206439.6|206349.6|206446.3|206356.3|206446.3|206356.3|206439.6|206349.6|4
1735593050000|2024-12-30 21:10:50|206446.6|206356.6|206444.2|206354.2|206446.6|206356.6|206443|206353|10
1735593060000|2024-12-30 21:11:00|206437.1|206347.1|206418|206328|206437.1|206347.1|206417.8|206327.8|3
1735593070000|2024-12-30 21:11:10|206417.2|206327.2|206417.3|206327.3|206417.3|206327.3|206417.2|206327.2|2
1735593080000|2024-12-30 21:11:20|206417.7|206327.7|206419.8|206329.8|206419.8|206329.8|206417.3|206327.3|8
1735593090000|2024-12-30 21:11:30|206416.9|206326.9|206422.2|206332.2|206423.9|206333.9|206416.9|206326.9|3
1735593100000|2024-12-30 21:11:40|206422.4|206332.4|206413.8|206323.8|206422.4|206332.4|206413.8|206323.8|4
1735593110000|2024-12-30 21:11:50|206413.7|206323.7|206415.6|206325.6|206415.6|206325.6|206413.7|206323.7|3
1735593120000|2024-12-30 21:12:00|206415.4|206325.4|206413.7|206323.7|206415.5|206325.5|206413.7|206323.7|3
1735593130000|2024-12-30 21:12:10|206411.4|206321.4|206415.7|206325.7|206418.1|206328.1|206411.4|206321.4|7
1735593150000|2024-12-30 21:12:30|206419.2|206329.2|206474.3|206384.3|206482.7|206392.7|206419.2|206329.2|14
1735593160000|2024-12-30 21:12:40|206474.2|206384.2|206536.3|206446.3|206538.5|206448.5|206474.2|206384.2|17
1735593170000|2024-12-30 21:12:50|206536.2|206446.2|206530.6|206440.6|206536.2|206446.2|206526.2|206436.2|18
1735593180000|2024-12-30 21:13:00|206530.5|206440.5|206530.5|206440.5|206530.5|206440.5|206530.5|206440.5|1
1735593190000|2024-12-30 21:13:10|206530.4|206440.4|206530.4|206440.4|206530.4|206440.4|206530.4|206440.4|1
1735593200000|2024-12-30 21:13:20|206527.9|206437.9|206515.4|206425.4|206527.9|206437.9|206515.4|206425.4|5
1735593220000|2024-12-30 21:13:40|206515.2|206425.2|206505.8|206415.8|206515.2|206425.2|206504.3|206414.3|4
1735593230000|2024-12-30 21:13:50|206506.3|206416.3|206505.4|206415.4|206506.3|206416.3|206505.1|206415.1|8
1735593240000|2024-12-30 21:14:00|206505.3|206415.3|206497|206407|206505.3|206415.3|206495.2|206405.2|10
1735593250000|2024-12-30 21:14:10|206497.1|206407.1|206594.3|206504.3|206596.7|206506.7|206496.7|206406.7|20
1735593260000|2024-12-30 21:14:20|206594.7|206504.7|206593.9|206503.9|206594.7|206504.7|206593.8|206503.8|7
1735593270000|2024-12-30 21:14:30|206595|206505|206567.6|206477.6|206595|206505|206563.9|206473.9|19
1735593280000|2024-12-30 21:14:40|206567.5|206477.5|206547.8|206457.8|206567.5|206477.5|206547.8|206457.8|13
1735593290000|2024-12-30 21:14:50|206548.2|206458.2|206565.6|206475.6|206568.7|206478.7|206545.5|206455.5|8
1735593300000|2024-12-30 21:15:00|206568.3|206478.3|206563.4|206473.4|206568.3|206478.3|206563.4|206473.4|14
1735593310000|2024-12-30 21:15:10|206566|206476|206566.1|206476.1|206566.1|206476.1|206566|206476|2
1735593320000|2024-12-30 21:15:20|206566.5|206476.5|206566.7|206476.7|206566.8|206476.8|206566.3|206476.3|4
1735593330000|2024-12-30 21:15:30|206568.8|206478.8|206568.7|206478.7|206568.8|206478.8|206568.7|206478.7|2
1735593340000|2024-12-30 21:15:40|206568.6|206478.6|206554.3|206464.3|206568.6|206478.6|206554.3|206464.3|10
1735593350000|2024-12-30 21:15:50|206554.5|206464.5|206555.5|206465.5|206555.5|206465.5|206554.5|206464.5|3
1735593360000|2024-12-30 21:16:00|206555.3|206465.3|206554.3|206464.3|206555.3|206465.3|206554.3|206464.3|4
1735593370000|2024-12-30 21:16:10|206552.6|206462.6|206524.7|206434.7|206552.6|206462.6|206523.5|206433.5|4
1735593380000|2024-12-30 21:16:20|206527.8|206437.8|206493.6|206403.6|206532.8|206442.8|206493.6|206403.6|12
1735593390000|2024-12-30 21:16:30|206495.5|206405.5|206497.1|206407.1|206500.3|206410.3|206494.8|206404.8|10
1735593400000|2024-12-30 21:16:40|206495.8|206405.8|206502.4|206412.4|206502.7|206412.7|206495.8|206405.8|5
1735593410000|2024-12-30 21:16:50|206503.7|206413.7|206494|206404|206503.7|206413.7|206494|206404|3
1735593420000|2024-12-30 21:17:00|206496.2|206406.2|206495.2|206405.2|206497|206407|206495.2|206405.2|3
1735593440000|2024-12-30 21:17:20|206493.1|206403.1|206496.5|206406.5|206501.8|206411.8|206493.1|206403.1|5
1735593450000|2024-12-30 21:17:30|206492.2|206402.2|206491.9|206401.9|206494.1|206404.1|206491.7|206401.7|22
1735593460000|2024-12-30 21:17:40|206493.7|206403.7|206496|206406|206496.2|206406.2|206493.7|206403.7|18
1735593470000|2024-12-30 21:17:50|206494.3|206404.3|206496.2|206406.2|206496.2|206406.2|206494.3|206404.3|3
1735593490000|2024-12-30 21:18:10|206496|206406|206446.2|206356.2|206496|206406|206443.5|206353.5|20
1735593500000|2024-12-30 21:18:20|206448.3|206358.3|206446.4|206356.4|206449.9|206359.9|206444.8|206354.8|18
1735593510000|2024-12-30 21:18:30|206450|206360|206450.2|206360.2|206451.8|206361.8|206445|206355|21
1735593520000|2024-12-30 21:18:40|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|1
1735593540000|2024-12-30 21:19:00|206451|206361|206455.6|206365.6|206455.6|206365.6|206450.6|206360.6|5
1735593550000|2024-12-30 21:19:10|206453.2|206363.2|206455.3|206365.3|206455.3|206365.3|206453.2|206363.2|2
1735593560000|2024-12-30 21:19:20|206453.1|206363.1|206453.9|206363.9|206453.9|206363.9|206451.9|206361.9|3
1735593580000|2024-12-30 21:19:40|206453.5|206363.5|206457.5|206367.5|206461.6|206371.6|206453.5|206363.5|7
1735593590000|2024-12-30 21:19:50|206459.3|206369.3|206459.7|206369.7|206461.7|206371.7|206454.1|206364.1|26
1735593600000|2024-12-30 21:20:00|206458.7|206368.7|206455.6|206365.6|206460.3|206370.3|206454.3|206364.3|38
1735593610000|2024-12-30 21:20:10|206454.2|206364.2|206455.2|206365.2|206460.6|206370.6|206454|206364|39
1735593620000|2024-12-30 21:20:20|206455.4|206365.4|206454.2|206364.2|206459.9|206369.9|206451.5|206361.5|36
1735593630000|2024-12-30 21:20:30|206454.7|206364.7|206452.8|206362.8|206460.1|206370.1|206452|206362|20
1735593640000|2024-12-30 21:20:40|206452.6|206362.6|206454|206364|206454|206364|206452.6|206362.6|2
1735593650000|2024-12-30 21:20:50|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|1
1735593660000|2024-12-30 21:21:00|206453.2|206363.2|206453.3|206363.3|206455.2|206365.2|206448.3|206358.3|10
1735593670000|2024-12-30 21:21:10|206451.7|206361.7|206451.3|206361.3|206452.4|206362.4|206449.3|206359.3|18
1735593680000|2024-12-30 21:21:20|206452.3|206362.3|206452.3|206362.3|206452.3|206362.3|206452.3|206362.3|1
1735593700000|2024-12-30 21:21:40|206453|206363|206458.7|206368.7|206460.1|206370.1|206453|206363|10
1735593710000|2024-12-30 21:21:50|206459.1|206369.1|206461.5|206371.5|206461.5|206371.5|206458.5|206368.5|7
1735593720000|2024-12-30 21:22:00|206459.6|206369.6|206459|206369|206459.6|206369.6|206458.8|206368.8|3
1735593730000|2024-12-30 21:22:10|206458.8|206368.8|206462.3|206372.3|206464.3|206374.3|206456.3|206366.3|10
1735593740000|2024-12-30 21:22:20|206462.5|206372.5|206462.3|206372.3|206462.5|206372.5|206462.3|206372.3|4
1735593750000|2024-12-30 21:22:30|206462.1|206372.1|206464.2|206374.2|206468.6|206378.6|206458|206368|10
1735593760000|2024-12-30 21:22:40|206464.1|206374.1|206462.8|206372.8|206464.1|206374.1|206462.8|206372.8|4
1735593770000|2024-12-30 21:22:50|206462.6|206372.6|206461.9|206371.9|206462.6|206372.6|206461.7|206371.7|3
1735593780000|2024-12-30 21:23:00|206460.7|206370.7|206458.8|206368.8|206460.7|206370.7|206454.5|206364.5|7
1735593790000|2024-12-30 21:23:10|206459.2|206369.2|206453.2|206363.2|206460.3|206370.3|206453.2|206363.2|8
1735593810000|2024-12-30 21:23:30|206453.4|206363.4|206453.4|206363.4|206453.4|206363.4|206453.4|206363.4|1
1735593820000|2024-12-30 21:23:40|206453|206363|206450|206360|206456.6|206366.6|206449.4|206359.4|8
1735593830000|2024-12-30 21:23:50|206452.4|206362.4|206451|206361|206452.4|206362.4|206450.2|206360.2|4
1735593840000|2024-12-30 21:24:00|206452.1|206362.1|206453.4|206363.4|206453.4|206363.4|206452.1|206362.1|3
1735593850000|2024-12-30 21:24:10|206454.4|206364.4|206463|206373|206463|206373|206450.6|206360.6|6
1735593860000|2024-12-30 21:24:20|206461.5|206371.5|206458.4|206368.4|206461.5|206371.5|206458.4|206368.4|2
1735593880000|2024-12-30 21:24:40|206459.9|206369.9|206456.3|206366.3|206459.9|206369.9|206451.3|206361.3|12
1735593890000|2024-12-30 21:24:50|206455.7|206365.7|206455.8|206365.8|206456.1|206366.1|206454.3|206364.3|8
1735593900000|2024-12-30 21:25:00|206454.6|206364.6|206443|206353|206458.6|206368.6|206443|206353|9
1735593910000|2024-12-30 21:25:10|206445.6|206355.6|206400.9|206310.9|206450.8|206360.8|206400.9|206310.9|14
1735593920000|2024-12-30 21:25:20|206391.2|206301.2|206403.3|206313.3|206405.7|206315.7|206391.2|206301.2|14
1735593930000|2024-12-30 21:25:30|206403.2|206313.2|206403.3|206313.3|206403.3|206313.3|206403.2|206313.2|2
1735593940000|2024-12-30 21:25:40|206405|206315|206400.4|206310.4|206405|206315|206400.4|206310.4|4
1735593950000|2024-12-30 21:25:50|206396.8|206306.8|206408.7|206318.7|206408.7|206318.7|206395|206305|8
1735593960000|2024-12-30 21:26:00|206409.3|206319.3|206428.5|206338.5|206428.5|206338.5|206409.3|206319.3|9
1735593970000|2024-12-30 21:26:10|206428.8|206338.8|206428.6|206338.6|206429|206339|206428.6|206338.6|5
1735593980000|2024-12-30 21:26:20|206428.8|206338.8|206428.3|206338.3|206428.8|206338.8|206426.9|206336.9|6
1735593990000|2024-12-30 21:26:30|206430.2|206340.2|206429.3|206339.3|206436.4|206346.4|206429.3|206339.3|8
1735594000000|2024-12-30 21:26:40|206429.5|206339.5|206429.2|206339.2|206429.5|206339.5|206429.2|206339.2|6
1735594010000|2024-12-30 21:26:50|206429|206339|206429.2|206339.2|206429.7|206339.7|206429|206339|4
1735594020000|2024-12-30 21:27:00|206415.7|206325.7|206396.9|206306.9|206421.4|206331.4|206396.9|206306.9|18
1735594030000|2024-12-30 21:27:10|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|1
1735594040000|2024-12-30 21:27:20|206397.2|206307.2|206397|206307|206397.2|206307.2|206397|206307|2
1735594050000|2024-12-30 21:27:30|206396.9|206306.9|206403.7|206313.7|206403.7|206313.7|206396.9|206306.9|2
1735594060000|2024-12-30 21:27:40|206403.5|206313.5|206402.2|206312.2|206403.5|206313.5|206402.2|206312.2|3
1735594070000|2024-12-30 21:27:50|206403.8|206313.8|206423.8|206333.8|206429.9|206339.9|206403|206313|7
1735594080000|2024-12-30 21:28:00|206431.1|206341.1|206428.9|206338.9|206431.7|206341.7|206428.9|206338.9|7
1735594090000|2024-12-30 21:28:10|206428.7|206338.7|206430.6|206340.6|206430.6|206340.6|206427.3|206337.3|7
1735594100000|2024-12-30 21:28:20|206430.7|206340.7|206429|206339|206431.6|206341.6|206429|206339|3
1735594110000|2024-12-30 21:28:30|206429.1|206339.1|206463.6|206373.6|206463.6|206373.6|206428.9|206338.9|7
1735594120000|2024-12-30 21:28:40|206464.6|206374.6|206469.5|206379.5|206469.5|206379.5|206464.6|206374.6|3
1735594130000|2024-12-30 21:28:50|206469.1|206379.1|206469.3|206379.3|206469.3|206379.3|206469.1|206379.1|2
1735594140000|2024-12-30 21:29:00|206469.1|206379.1|206467|206377|206469.1|206379.1|206465.7|206375.7|4
1735594150000|2024-12-30 21:29:10|206467.7|206377.7|206474.4|206384.4|206479.3|206389.3|206467.7|206377.7|9
1735594160000|2024-12-30 21:29:20|206474.6|206384.6|206474.6|206384.6|206474.6|206384.6|206474.6|206384.6|1
1735594170000|2024-12-30 21:29:30|206474.4|206384.4|206498.4|206408.4|206501.1|206411.1|206474.4|206384.4|9
1735594180000|2024-12-30 21:29:40|206498.3|206408.3|206499.1|206409.1|206499.1|206409.1|206498.3|206408.3|2
1735594190000|2024-12-30 21:29:50|206498.7|206408.7|206499|206409|206501.7|206411.7|206498.5|206408.5|9
1735594200000|2024-12-30 21:30:00|206496.6|206406.6|206500.2|206410.2|206504|206414|206496.6|206406.6|18
1735594210000|2024-12-30 21:30:10|206501.3|206411.3|206501.3|206411.3|206501.3|206411.3|206501.3|206411.3|1
1735594230000|2024-12-30 21:30:30|206501.4|206411.4|206501.4|206411.4|206501.4|206411.4|206501.4|206411.4|1
1735594240000|2024-12-30 21:30:40|206501.8|206411.8|206497.9|206407.9|206501.8|206411.8|206496.4|206406.4|15
1735594250000|2024-12-30 21:30:50|206499.6|206409.6|206501.8|206411.8|206502.1|206412.1|206496.4|206406.4|14
1735594260000|2024-12-30 21:31:00|206500.6|206410.6|206499.7|206409.7|206501|206411|206499.6|206409.6|5
1735594270000|2024-12-30 21:31:10|206495.8|206405.8|206496.8|206406.8|206498.9|206408.9|206489.8|206399.8|21
1735594280000|2024-12-30 21:31:20|206496.9|206406.9|206497.4|206407.4|206498.8|206408.8|206488.8|206398.8|7
1735594290000|2024-12-30 21:31:30|206497.6|206407.6|206498.5|206408.5|206498.9|206408.9|206497.6|206407.6|6
1735594300000|2024-12-30 21:31:40|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|1
1735594310000|2024-12-30 21:31:50|206499.9|206409.9|206500.8|206410.8|206500.8|206410.8|206486.9|206396.9|9
1735594320000|2024-12-30 21:32:00|206499.9|206409.9|206494.1|206404.1|206499.9|206409.9|206486.4|206396.4|21
1735594330000|2024-12-30 21:32:10|206492.6|206402.6|206493.3|206403.3|206494.9|206404.9|206492.6|206402.6|7
1735594340000|2024-12-30 21:32:20|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|1
1735594350000|2024-12-30 21:32:30|206489.1|206399.1|206470.3|206380.3|206489.1|206399.1|206465.1|206375.1|14
1735594360000|2024-12-30 21:32:40|206467.4|206377.4|206469.9|206379.9|206471.5|206381.5|206466.9|206376.9|11
1735594370000|2024-12-30 21:32:50|206470.1|206380.1|206470.1|206380.1|206470.1|206380.1|206470.1|206380.1|1
1735594380000|2024-12-30 21:33:00|206469.1|206379.1|206466|206376|206469.1|206379.1|206464.3|206374.3|5
1735594400000|2024-12-30 21:33:20|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|1
1735594410000|2024-12-30 21:33:30|206466.7|206376.7|206475|206425|206477.8|206427.8|206466.7|206376.7|10
1735594420000|2024-12-30 21:33:40|206475.2|206425.2|206476.9|206426.9|206478.4|206428.4|206475.2|206425.2|4
1735594430000|2024-12-30 21:33:50|206477.7|206427.7|206477.7|206427.7|206477.7|206427.7|206477.7|206427.7|1
1735594450000|2024-12-30 21:34:10|206478.8|206428.8|206480.7|206430.7|206480.9|206430.9|206478.8|206428.8|4
1735594460000|2024-12-30 21:34:20|206480|206430|206476.3|206426.3|206480|206430|206474|206424|6
1735594470000|2024-12-30 21:34:30|206477.3|206427.3|206477.3|206427.3|206477.3|206427.3|206477.3|206427.3|1
1735594480000|2024-12-30 21:34:40|206477.1|206427.1|206476.7|206426.7|206478.5|206428.5|206476.5|206426.5|6
1735594490000|2024-12-30 21:34:50|206473|206423|206464.6|206414.6|206476.9|206426.9|206457.9|206407.9|9
1735594500000|2024-12-30 21:35:00|206463.8|206413.8|206463.1|206413.1|206463.8|206413.8|206462.2|206412.2|14
1735594510000|2024-12-30 21:35:10|206462.4|206412.4|206483.1|206393.1|206483.9|206413.1|206462.4|206393.1|5
1735594520000|2024-12-30 21:35:20|206483.7|206393.7|206485|206395|206485|206395|206482.6|206392.6|6
1735594530000|2024-12-30 21:35:30|206484.4|206394.4|206455.8|206405.8|206484.4|206410.6|206452.6|206385|14
1735594540000|2024-12-30 21:35:40|206462.4|206372.4|206460.8|206370.8|206462.4|206372.4|206460.5|206370.5|4
1735594550000|2024-12-30 21:35:50|206458.6|206368.6|206461.4|206371.4|206463.4|206373.4|206458.6|206368.6|13
1735594560000|2024-12-30 21:36:00|206461.6|206371.6|206460.4|206370.4|206462.7|206372.7|206456.3|206366.3|17
1735594570000|2024-12-30 21:36:10|206458.7|206368.7|206460.3|206370.3|206469.6|206379.6|206457.4|206367.4|20
1735594580000|2024-12-30 21:36:20|206457.6|206367.6|206460.3|206370.3|206460.3|206370.3|206457.6|206367.6|4
1735594590000|2024-12-30 21:36:30|206457.9|206367.9|206459.4|206369.4|206462|206372|206457.9|206367.9|10
1735594600000|2024-12-30 21:36:40|206461.5|206371.5|206460.1|206370.1|206462.7|206372.7|206457.6|206367.6|18
1735594610000|2024-12-30 21:36:50|206457.9|206367.9|206466.2|206376.2|206467|206377|206457.9|206367.9|8
1735594620000|2024-12-30 21:37:00|206463.7|206373.7|206463.2|206373.2|206463.7|206373.7|206463.2|206373.2|2
1735594630000|2024-12-30 21:37:10|206460.2|206370.2|206459.5|206369.5|206465.7|206375.7|206457.1|206367.1|17
1735594640000|2024-12-30 21:37:20|206464.6|206374.6|206481.2|206391.2|206496.4|206406.4|206459.4|206369.4|8
1735594670000|2024-12-30 21:37:50|206480.6|206390.6|206483|206393|206483|206393|206477|206387|4
1735594680000|2024-12-30 21:38:00|206485.9|206395.9|206482.7|206392.7|206487.1|206397.1|206482.6|206392.6|10
1735594690000|2024-12-30 21:38:10|206480.9|206390.9|206466.2|206376.2|206486.7|206396.7|206461.7|206371.7|17
1735594700000|2024-12-30 21:38:20|206465.7|206375.7|206465.1|206375.1|206465.7|206375.7|206465.1|206375.1|2
1735594710000|2024-12-30 21:38:30|206465.3|206375.3|206465.8|206375.8|206465.8|206375.8|206465.3|206375.3|2
1735594720000|2024-12-30 21:38:40|206471.4|206381.4|206468.4|206378.4|206471.4|206381.4|206468.4|206378.4|3
1735594730000|2024-12-30 21:38:50|206467.9|206377.9|206467.8|206377.8|206470.2|206380.2|206465|206375|15
1735594740000|2024-12-30 21:39:00|206466.6|206376.6|206464.6|206374.6|206469.1|206379.1|206464.6|206374.6|14
1735594750000|2024-12-30 21:39:10|206466.1|206376.1|206463.7|206373.7|206466.8|206376.8|206461.7|206371.7|18
1735594760000|2024-12-30 21:39:20|206464.5|206374.5|206466.3|206376.3|206466.6|206376.6|206462.1|206372.1|16
1735594770000|2024-12-30 21:39:30|206465.7|206375.7|206467.1|206377.1|206467.1|206377.1|206463.9|206373.9|10
1735594780000|2024-12-30 21:39:40|206466.4|206376.4|206465.9|206375.9|206467.7|206377.7|206464.2|206374.2|15
1735594790000|2024-12-30 21:39:50|206465.1|206375.1|206465.6|206375.6|206466.9|206376.9|206461|206371|10
1735594800000|2024-12-30 21:40:00|206463.7|206373.7|206468.5|206378.5|206468.5|206378.5|206463.5|206373.5|4
1735594810000|2024-12-30 21:40:10|206470.3|206380.3|206494.8|206404.8|206498|206408|206470.3|206380.3|5
1735594830000|2024-12-30 21:40:30|206495.9|206405.9|206495.9|206405.9|206495.9|206405.9|206495.9|206405.9|1
1735594840000|2024-12-30 21:40:40|206492.7|206402.7|206494.1|206404.1|206494.1|206404.1|206492.7|206402.7|2
1735594850000|2024-12-30 21:40:50|206489.9|206399.9|206481|206391|206489.9|206399.9|206481|206391|2
1735594860000|2024-12-30 21:41:00|206479.7|206389.7|206479.7|206389.7|206479.7|206389.7|206479.7|206389.7|1
1735594870000|2024-12-30 21:41:10|206483.5|206393.5|206486.4|206396.4|206486.4|206396.4|206483.5|206393.5|2
1735594890000|2024-12-30 21:41:30|206490.7|206400.7|206510.8|206420.8|206519.4|206429.4|206490.7|206400.7|10
1735594900000|2024-12-30 21:41:40|206511.4|206421.4|206511.8|206421.8|206511.8|206421.8|206511.4|206421.4|2
1735594920000|2024-12-30 21:42:00|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|1
1735594930000|2024-12-30 21:42:10|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|1
1735594950000|2024-12-30 21:42:30|206511.4|206421.4|206511.4|206421.4|206511.4|206421.4|206511.4|206421.4|1
1735594970000|2024-12-30 21:42:50|206513.1|206423.1|206511.4|206421.4|206513.1|206423.1|206511.4|206421.4|2
1735594990000|2024-12-30 21:43:10|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|1
1735595000000|2024-12-30 21:43:20|206510.4|206420.4|206504.5|206414.5|206510.4|206420.4|206504.5|206414.5|4
1735595010000|2024-12-30 21:43:30|206507|206417|206508.8|206418.8|206508.8|206418.8|206507|206417|3
1735595020000|2024-12-30 21:43:40|206507.5|206417.5|206510.6|206420.6|206510.6|206420.6|206507.5|206417.5|6
1735595030000|2024-12-30 21:43:50|206509.1|206419.1|206507.9|206417.9|206509.1|206419.1|206502.7|206412.7|8
1735595040000|2024-12-30 21:44:00|206508.8|206418.8|206506.7|206416.7|206510.5|206420.5|206504.1|206414.1|27
1735595050000|2024-12-30 21:44:10|206507.5|206417.5|206507.9|206417.9|206510|206420|206503.5|206413.5|16
1735595060000|2024-12-30 21:44:20|206508.5|206418.5|206506.2|206416.2|206509.3|206419.3|206505.6|206415.6|10
1735595070000|2024-12-30 21:44:30|206504.5|206414.5|206506.1|206416.1|206506.1|206416.1|206504.5|206414.5|2
1735595080000|2024-12-30 21:44:40|206504.4|206414.4|206504.2|206414.2|206506.4|206416.4|206504.2|206414.2|3
1735595090000|2024-12-30 21:44:50|206506.1|206416.1|206506.1|206416.1|206506.1|206416.1|206506.1|206416.1|1
1735595100000|2024-12-30 21:45:00|206504.3|206414.3|206508.6|206418.6|206508.9|206418.9|206504.3|206414.3|4
1735595110000|2024-12-30 21:45:10|206506.1|206416.1|206514.5|206424.5|206520.4|206430.4|206506.1|206416.1|6
1735595160000|2024-12-30 21:46:00|206513.8|206423.8|206512.6|206422.6|206514.5|206424.5|206511.3|206421.3|7
1735595170000|2024-12-30 21:46:10|206514.3|206424.3|206513.5|206423.5|206514.3|206424.3|206513.5|206423.5|2
1735595180000|2024-12-30 21:46:20|206514.3|206424.3|206514.3|206424.3|206514.3|206424.3|206514.3|206424.3|1
1735595190000|2024-12-30 21:46:30|206513|206423|206603.6|206513.6|206610.8|206520.8|206513|206423|7
1735595200000|2024-12-30 21:46:40|206604.9|206514.9|206604.3|206514.3|206607.2|206517.2|206593.9|206503.9|19
1735595210000|2024-12-30 21:46:50|206599.9|206509.9|206608.4|206518.4|206608.5|206518.5|206599.9|206509.9|11
1735595220000|2024-12-30 21:47:00|206608.3|206518.3|206604|206514|206608.3|206518.3|206604|206514|8
1735595230000|2024-12-30 21:47:10|206603.9|206513.9|206647.8|206557.8|206647.9|206557.9|206602.9|206512.9|13
1735595240000|2024-12-30 21:47:20|206647.7|206557.7|206648.1|206558.1|206649.8|206559.8|206645.1|206555.1|19
1735595250000|2024-12-30 21:47:30|206648|206558|206640.3|206550.3|206648|206558|206639.4|206549.4|9
1735595260000|2024-12-30 21:47:40|206637.8|206547.8|206642.2|206552.2|206644.6|206554.6|206637.8|206547.8|6
1735595270000|2024-12-30 21:47:50|206639.4|206549.4|206645.5|206555.5|206647.3|206557.3|206638.4|206548.4|24
1735595280000|2024-12-30 21:48:00|206644.3|206554.3|206645.2|206555.2|206648|206558|206641.7|206551.7|10
1735595290000|2024-12-30 21:48:10|206643.4|206553.4|206656.3|206566.3|206657.6|206567.6|206643|206553|9
1735595300000|2024-12-30 21:48:20|206652.7|206562.7|206652.6|206562.6|206652.7|206562.7|206652.6|206562.6|2
1735595310000|2024-12-30 21:48:30|206652.4|206562.4|206652.4|206562.4|206652.4|206562.4|206652.4|206562.4|1
1735595320000|2024-12-30 21:48:40|206652.5|206562.5|206652.5|206562.5|206652.5|206562.5|206652.5|206562.5|1
1735595330000|2024-12-30 21:48:50|206657.8|206567.8|206657.3|206567.3|206658.9|206568.9|206657.3|206567.3|3
1735595340000|2024-12-30 21:49:00|206656.5|206566.5|206649.4|206559.4|206668.1|206578.1|206648.5|206558.5|10
1735595350000|2024-12-30 21:49:10|206646.8|206556.8|206643.8|206553.8|206649.4|206559.4|206637.7|206547.7|12
1735595360000|2024-12-30 21:49:20|206646.7|206556.7|206643.6|206553.6|206648.6|206558.6|206639.7|206549.7|17
1735595370000|2024-12-30 21:49:30|206643|206553|206638.1|206548.1|206645.4|206555.4|206632.7|206542.7|19
1735595380000|2024-12-30 21:49:40|206635.8|206545.8|206639|206549|206648.3|206558.3|206633.6|206543.6|13
1735595390000|2024-12-30 21:49:50|206637.2|206547.2|206638.6|206548.6|206643.2|206553.2|206635.6|206545.6|6
1735595400000|2024-12-30 21:50:00|206643.2|206553.2|206649.6|206559.6|206650.5|206560.5|206643.2|206553.2|22
1735595410000|2024-12-30 21:50:10|206647.2|206557.2|206646.8|206556.8|206649.2|206559.2|206640.6|206550.6|10
1735595420000|2024-12-30 21:50:20|206645.8|206555.8|206652.6|206562.6|206657|206567|206638.1|206548.1|10
1735595430000|2024-12-30 21:50:30|206650.4|206560.4|206645|206555|206656.6|206566.6|206644.2|206554.2|8
1735595440000|2024-12-30 21:50:40|206643.2|206553.2|206641.8|206551.8|206646.8|206556.8|206641.8|206551.8|12
1735595450000|2024-12-30 21:50:50|206640.2|206550.2|206641.1|206551.1|206645.7|206555.7|206639.8|206549.8|14
1735595460000|2024-12-30 21:51:00|206641|206551|206643.5|206553.5|206643.5|206553.5|206640.8|206550.8|4
1735595470000|2024-12-30 21:51:10|206641|206551|206640.8|206550.8|206643.4|206553.4|206640.8|206550.8|9
1735595490000|2024-12-30 21:51:30|206639.4|206549.4|206639.4|206549.4|206639.4|206549.4|206639.4|206549.4|1
1735595500000|2024-12-30 21:51:40|206637.9|206547.9|206642.6|206552.6|206644.3|206554.3|206637.9|206547.9|13
1735595510000|2024-12-30 21:51:50|206639.8|206549.8|206642.1|206552.1|206643.5|206553.5|206639.8|206549.8|5
1735595520000|2024-12-30 21:52:00|206639.4|206549.4|206640.7|206550.7|206643.5|206553.5|206639.2|206549.2|7
1735595530000|2024-12-30 21:52:10|206641|206551|206643.3|206553.3|206643.3|206553.3|206637.5|206547.5|6
1735595550000|2024-12-30 21:52:30|206641.5|206551.5|206642.1|206552.1|206644.1|206554.1|206641.1|206551.1|5
1735595560000|2024-12-30 21:52:40|206643.3|206553.3|206633.4|206543.4|206643.3|206553.3|206633.4|206543.4|4
1735595570000|2024-12-30 21:52:50|206630|206540|206632.8|206542.8|206632.8|206542.8|206630|206540|2
1735595580000|2024-12-30 21:53:00|206632.9|206542.9|206632.9|206542.9|206632.9|206542.9|206632.9|206542.9|1
1735595600000|2024-12-30 21:53:20|206634.2|206544.2|206633.7|206543.7|206634.2|206544.2|206633.7|206543.7|2
1735595620000|2024-12-30 21:53:40|206636.9|206546.9|206643.6|206553.6|206645.1|206555.1|206636.9|206546.9|5
1735595630000|2024-12-30 21:53:50|206644.7|206554.7|206642.8|206552.8|206644.7|206554.7|206637.4|206547.4|8
1735595640000|2024-12-30 21:54:00|206640.7|206550.7|206639|206549|206640.7|206550.7|206637.7|206547.7|4
1735595650000|2024-12-30 21:54:10|206637.7|206547.7|206642.1|206552.1|206642.8|206552.8|206636.6|206546.6|12
1735595660000|2024-12-30 21:54:20|206640.2|206550.2|206641.7|206551.7|206641.8|206551.8|206637.4|206547.4|8
1735595670000|2024-12-30 21:54:30|206641.8|206551.8|206641.3|206551.3|206641.8|206551.8|206637.4|206547.4|5
1735595680000|2024-12-30 21:54:40|206638.6|206548.6|206645.5|206555.5|206669.3|206579.3|206638.6|206548.6|12
1735595690000|2024-12-30 21:54:50|206646.4|206556.4|206639.1|206549.1|206647.9|206557.9|206636.9|206546.9|19
1735595700000|2024-12-30 21:55:00|206639.8|206549.8|206637.4|206547.4|206646.5|206556.5|206637.4|206547.4|12
1735595710000|2024-12-30 21:55:10|206640.3|206550.3|206638.9|206548.9|206642.6|206552.6|206635.4|206545.4|16
1735595720000|2024-12-30 21:55:20|206643.1|206553.1|206640.5|206550.5|206644.9|206554.9|206636.3|206546.3|13
1735595730000|2024-12-30 21:55:30|206639.4|206549.4|206641.6|206551.6|206643.9|206553.9|206636.1|206546.1|5
1735595740000|2024-12-30 21:55:40|206639.9|206549.9|206634.4|206544.4|206640.9|206550.9|206634.4|206544.4|8
1735595750000|2024-12-30 21:55:50|206633.5|206543.5|206629.7|206539.7|206635.5|206545.5|206629.7|206539.7|7
1735595760000|2024-12-30 21:56:00|206632|206542|206598.2|206444.2|206632|206542|206559.8|206406.7|23
1735595770000|2024-12-30 21:56:10|206593.2|206440.6|206597.1|206436.8|206604.9|206468.7|206558.7|206436.8|7
1735595790000|2024-12-30 21:56:30|206599.5|206429.8|206564.9|206474.9|206599.5|206481.4|206549|206429.8|9
1735595800000|2024-12-30 21:56:40|206567.7|206477.7|206568.1|206478.1|206571.5|206481.5|206567.7|206477.7|5
1735595820000|2024-12-30 21:57:00|206567.9|206477.9|206620|206436.4|206620|206477.9|206567.9|206436.1|3
1735595830000|2024-12-30 21:57:10|206630.1|206420|206630.1|206420|206630.1|206420|206630.1|206420|1
1735595850000|2024-12-30 21:57:30|206621.4|206420.6|206622.1|206447.2|206629.7|206450|206601.6|206420.6|8
1735595870000|2024-12-30 21:57:50|206625.3|206440.4|206620.5|206446|206625.3|206446|206620.5|206440.4|2
1735595880000|2024-12-30 21:58:00|206620.9|206442.8|206620.9|206442.8|206620.9|206442.8|206620.9|206442.8|1
1735595890000|2024-12-30 21:58:10|206610|206451|206613.5|206303.5|206643.7|206533.3|206610|206303.5|10
1735595900000|2024-12-30 21:58:20|206614.7|206304.7|206629|206319|206639.6|206329.6|206614.7|206304.7|16
1735595910000|2024-12-30 21:58:30|206628.8|206318.8|206616.3|206332.4|206642.4|206332.4|206613.5|206316|8
1735595920000|2024-12-30 21:58:40|206614.7|206320.4|206616.7|206330.8|206616.7|206331.2|206614.7|206320|4
1735595930000|2024-12-30 21:58:50|206596.5|206363.5|206514.4|206345.6|206596.5|206363.5|206512.4|206341.6|18
1735595940000|2024-12-30 21:59:00|206610.8|206366.9|206622.2|206312.2|206632.7|206366.9|206559|206306|26
1735595950000|2024-12-30 21:59:10|206629|206321.6|206633.6|206323.6|206633.6|206332|206625.4|206319.9|16
1735595960000|2024-12-30 21:59:20|206632.4|206322.4|206587.8|206349.7|206632.7|206355.4|206557.4|206300.9|26
1735595970000|2024-12-30 21:59:30|206606.1|206340.2|206644.7|206334.7|206649.3|206353.1|206560.7|206303.8|32
1735595980000|2024-12-30 21:59:40|206642.4|206332.4|206628|206318|206642.4|206332.4|206625.2|206315.2|21
1735595990000|2024-12-30 21:59:50|206625.2|206315.2|206642.8|206332.8|206642.8|206332.8|206601.7|206291.7|14
1735596000000|2024-12-30 22:00:00|206637.3|206327.3|206637.3|206327.3|206637.3|206327.3|206637.3|206327.3|1
1735596020000|2024-12-30 22:00:20|206614.9|206304.9|206614.9|206304.9|206614.9|206304.9|206614.9|206304.9|1
1735596100000|2024-12-30 22:01:40|206591.5|206281.5|206591.5|206281.5|206591.5|206281.5|206591.5|206281.5|1
1735596230000|2024-12-30 22:03:50|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|1
1735596280000|2024-12-30 22:04:40|206567.5|206257.5|206567.5|206257.5|206567.5|206257.5|206567.5|206257.5|1
1735596300000|2024-12-30 22:05:00|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|1
1735596320000|2024-12-30 22:05:20|206558.6|206248.6|206558.6|206248.6|206558.6|206248.6|206558.6|206248.6|1
1735596380000|2024-12-30 22:06:20|206558.8|206248.8|206565.1|206255.1|206565.1|206255.1|206558.8|206248.8|2
1735596430000|2024-12-30 22:07:10|206565|206255|206565|206255|206565|206255|206565|206255|1
1735596440000|2024-12-30 22:07:20|206565.5|206255.5|206565.5|206255.5|206565.5|206255.5|206565.5|206255.5|1
1735596550000|2024-12-30 22:09:10|206566|206256|206566|206256|206566|206256|206566|206256|1
1735596600000|2024-12-30 22:10:00|206567.1|206257.1|206583.5|206273.5|206611|206301|206567.1|206257.1|4
1735596620000|2024-12-30 22:10:20|206581.5|206271.5|206581.5|206271.5|206581.5|206271.5|206581.5|206271.5|1
1735596650000|2024-12-30 22:10:50|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|1
1735596660000|2024-12-30 22:11:00|206574.7|206264.7|206574.7|206264.7|206574.7|206264.7|206574.7|206264.7|1
1735596670000|2024-12-30 22:11:10|206575.6|206265.6|206571.6|206261.6|206575.6|206265.6|206571.6|206261.6|2
1735596690000|2024-12-30 22:11:30|206574.6|206264.6|206580.3|206270.3|206580.3|206270.3|206574.6|206264.6|2
1735596730000|2024-12-30 22:12:10|206579.4|206269.4|206579.4|206269.4|206579.4|206269.4|206579.4|206269.4|1
1735596750000|2024-12-30 22:12:30|206579.6|206269.6|206579.6|206269.6|206579.6|206269.6|206579.6|206269.6|1
1735596760000|2024-12-30 22:12:40|206582.2|206272.2|206582.2|206272.2|206582.2|206272.2|206582.2|206272.2|1
1735596820000|2024-12-30 22:13:40|206583.7|206273.7|206583.7|206273.7|206583.7|206273.7|206583.7|206273.7|1
1735596850000|2024-12-30 22:14:10|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|1
1735596890000|2024-12-30 22:14:50|206584.4|206274.4|206584.4|206274.4|206584.4|206274.4|206584.4|206274.4|1
1735596910000|2024-12-30 22:15:10|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|1
1735596930000|2024-12-30 22:15:30|206583.4|206273.4|206583.4|206273.4|206583.4|206273.4|206583.4|206273.4|1
1735596950000|2024-12-30 22:15:50|206583.1|206273.1|206583.1|206273.1|206583.1|206273.1|206583.1|206273.1|1
1735596960000|2024-12-30 22:16:00|206585.5|206275.5|206585.5|206275.5|206585.5|206275.5|206585.5|206275.5|1
1735596970000|2024-12-30 22:16:10|206586.7|206276.7|206586.7|206276.7|206586.7|206276.7|206586.7|206276.7|1
1735597010000|2024-12-30 22:16:50|206592.6|206282.6|206592.6|206282.6|206592.6|206282.6|206592.6|206282.6|1
1735597090000|2024-12-30 22:18:10|206591.9|206281.9|206591.9|206281.9|206591.9|206281.9|206591.9|206281.9|1
1735597120000|2024-12-30 22:18:40|206605.5|206295.5|206605.5|206295.5|206605.5|206295.5|206605.5|206295.5|1
1735597150000|2024-12-30 22:19:10|206603.1|206293.1|206603.1|206293.1|206603.1|206293.1|206603.1|206293.1|1
1735597170000|2024-12-30 22:19:30|206593.3|206283.3|206593.3|206283.3|206593.3|206283.3|206593.3|206283.3|1
1735597200000|2024-12-30 22:20:00|206596.1|206286.1|206596.1|206286.1|206596.1|206286.1|206596.1|206286.1|1
1735597330000|2024-12-30 22:22:10|206598.8|206288.8|206598.8|206288.8|206598.8|206288.8|206598.8|206288.8|1
1735597530000|2024-12-30 22:25:30|206598.2|206288.2|206598.2|206288.2|206598.2|206288.2|206598.2|206288.2|1
1735597570000|2024-12-30 22:26:10|206597.9|206287.9|206597.9|206287.9|206597.9|206287.9|206597.9|206287.9|1
1735597590000|2024-12-30 22:26:30|206598|206288|206598|206288|206598|206288|206598|206288|1
1735597630000|2024-12-30 22:27:10|206600.5|206290.5|206600.5|206290.5|206600.5|206290.5|206600.5|206290.5|1
1735597640000|2024-12-30 22:27:20|206591.9|206281.9|206585.5|206275.5|206591.9|206281.9|206585.5|206275.5|2
1735597700000|2024-12-30 22:28:20|206585.3|206275.3|206585.9|206275.9|206585.9|206275.9|206585.3|206275.3|2
1735597750000|2024-12-30 22:29:10|206582.1|206272.1|206582.1|206272.1|206582.1|206272.1|206582.1|206272.1|1
1735597810000|2024-12-30 22:30:10|206575.7|206265.7|206575.7|206265.7|206575.7|206265.7|206575.7|206265.7|1
1735597860000|2024-12-30 22:31:00|206575|206265|206575|206265|206575|206265|206575|206265|1
1735597930000|2024-12-30 22:32:10|206555.4|206245.4|206550.1|206240.1|206555.4|206245.4|206550.1|206240.1|2
1735597950000|2024-12-30 22:32:30|206549.7|206239.7|206549.7|206239.7|206549.7|206239.7|206549.7|206239.7|1
1735597990000|2024-12-30 22:33:10|206551.7|206241.7|206555.5|206245.5|206555.5|206245.5|206551.7|206241.7|2
1735598000000|2024-12-30 22:33:20|206555.7|206245.7|206555.7|206245.7|206555.7|206245.7|206555.7|206245.7|1
1735598060000|2024-12-30 22:34:20|206555.4|206245.4|206555.4|206245.4|206555.4|206245.4|206555.4|206245.4|1
1735598110000|2024-12-30 22:35:10|206559.9|206249.9|206560.2|206250.2|206560.2|206250.2|206559.9|206249.9|2
1735598170000|2024-12-30 22:36:10|206560.8|206250.8|206560|206250|206560.8|206250.8|206560|206250|2
1735598350000|2024-12-30 22:39:10|206562.1|206252.1|206560|206250|206562.1|206252.1|206560|206250|2
1735598390000|2024-12-30 22:39:50|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|1
1735598420000|2024-12-30 22:40:20|206560.3|206250.3|206560.3|206250.3|206560.3|206250.3|206560.3|206250.3|1
1735598500000|2024-12-30 22:41:40|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|1
1735598610000|2024-12-30 22:43:30|206559.3|206249.3|206559.3|206249.3|206559.3|206249.3|206559.3|206249.3|1
1735598650000|2024-12-30 22:44:10|206559.2|206249.2|206559.2|206249.2|206559.2|206249.2|206559.2|206249.2|1
1735598660000|2024-12-30 22:44:20|206558.7|206248.7|206558.7|206248.7|206558.7|206248.7|206558.7|206248.7|1
1735598710000|2024-12-30 22:45:10|206554.5|206244.5|206554.5|206244.5|206554.5|206244.5|206554.5|206244.5|1
1735598720000|2024-12-30 22:45:20|206554.7|206244.7|206554.7|206244.7|206554.7|206244.7|206554.7|206244.7|1
1735598770000|2024-12-30 22:46:10|206555|206245|206555|206245|206555|206245|206555|206245|1
1735598880000|2024-12-30 22:48:00|206554.4|206244.4|206554.4|206244.4|206554.4|206244.4|206554.4|206244.4|1
1735598940000|2024-12-30 22:49:00|206555|206245|206555|206245|206555|206245|206555|206245|1
1735599040000|2024-12-30 22:50:40|206552.9|206242.9|206586.6|206276.6|206611.5|206301.5|206552.9|206242.9|12
1735599050000|2024-12-30 22:50:50|206586.2|206276.2|206589|206279|206589|206279|206585.7|206275.7|7
1735599060000|2024-12-30 22:51:00|206578.7|206268.7|206613.7|206303.7|206613.7|206303.7|206578.7|206268.7|3
1735599070000|2024-12-30 22:51:10|206589.4|206279.4|206588.9|206278.9|206593.3|206283.3|206588.4|206278.4|5
1735599080000|2024-12-30 22:51:20|206578.7|206268.7|206578.7|206268.7|206578.7|206268.7|206578.7|206268.7|1
1735599090000|2024-12-30 22:51:30|206588.4|206278.4|206610.6|206300.6|206610.6|206300.6|206582.4|206272.4|6
1735599100000|2024-12-30 22:51:40|206604.8|206294.8|206587|206277|206604.8|206294.8|206569.6|206259.6|13
1735599110000|2024-12-30 22:51:50|206587.3|206277.3|206585.4|206275.4|206587.3|206277.3|206577.3|206267.3|11
1735599120000|2024-12-30 22:52:00|206584.7|206274.7|206582.6|206272.6|206584.7|206274.7|206582.6|206272.6|9
1735599130000|2024-12-30 22:52:10|206584.5|206274.5|206585.9|206275.9|206614.2|206304.2|206573.4|206263.4|8
1735599140000|2024-12-30 22:52:20|206573.5|206263.5|206573.5|206263.5|206573.5|206263.5|206573.5|206263.5|1
1735599160000|2024-12-30 22:52:40|206575.8|206265.8|206568.5|206258.5|206609.7|206299.7|206568.5|206258.5|4
1735599180000|2024-12-30 22:53:00|206564|206254|206564|206254|206564|206254|206564|206254|1
1735599190000|2024-12-30 22:53:10|206564.5|206254.5|206595.4|206285.4|206640.4|206330.4|206564.5|206254.5|11
1735599200000|2024-12-30 22:53:20|206640.4|206330.4|206576.4|206266.4|206640.4|206330.4|206576.4|206266.4|10
1735599210000|2024-12-30 22:53:30|206576.8|206266.8|206574.8|206264.8|206577.4|206267.4|206574.8|206264.8|10
1735599220000|2024-12-30 22:53:40|206574.6|206264.6|206596.3|206286.3|206614.8|206304.8|206574.3|206264.3|9
1735599230000|2024-12-30 22:53:50|206596.2|206286.2|206579.9|206269.9|206608.6|206298.6|206579.9|206269.9|9
1735599250000|2024-12-30 22:54:10|206582.2|206272.2|206595.7|206285.7|206614.8|206304.8|206582.2|206272.2|7
1735599260000|2024-12-30 22:54:20|206595.6|206285.6|206592.8|206282.8|206598.7|206288.7|206584.7|206274.7|5
1735599270000|2024-12-30 22:54:30|206584.7|206274.7|206568.2|206258.2|206584.7|206274.7|206564.9|206254.9|4
1735599280000|2024-12-30 22:54:40|206569|206259|206602.4|206292.4|206621.5|206311.5|206569|206259|9
1735599290000|2024-12-30 22:54:50|206594.1|206284.1|206574.1|206264.1|206640|206330|206574.1|206264.1|10
1735599300000|2024-12-30 22:55:00|206574.5|206264.5|206572.9|206262.9|206575.4|206265.4|206572.9|206262.9|10
1735599310000|2024-12-30 22:55:10|206572.7|206262.7|206593.9|206283.9|206614|206304|206572.1|206262.1|9
1735599320000|2024-12-30 22:55:20|206593.4|206283.4|206569.5|206259.5|206594.2|206284.2|206569.5|206259.5|10
1735599330000|2024-12-30 22:55:30|206572.2|206262.2|206579.5|206269.5|206612.3|206302.3|206572.2|206262.2|7
1735599340000|2024-12-30 22:55:40|206582|206272|206591.2|206281.2|206615|206305|206579.5|206269.5|11
1735599350000|2024-12-30 22:55:50|206593.1|206283.1|206591.2|206281.2|206606.2|206296.2|206591.2|206281.2|4
1735599370000|2024-12-30 22:56:10|206593.1|206283.1|206591.2|206281.2|206596.9|206286.9|206591.2|206281.2|4
1735599380000|2024-12-30 22:56:20|206582.9|206272.9|206577.8|206267.8|206593.6|206283.6|206571|206261|7
1735599390000|2024-12-30 22:56:30|206583.8|206273.8|206581.2|206271.2|206603.8|206293.8|206580.4|206270.4|9
1735599400000|2024-12-30 22:56:40|206581.4|206271.4|206576.8|206266.8|206603.7|206293.7|206576.4|206266.4|13
1735599410000|2024-12-30 22:56:50|206577.2|206267.2|206581.9|206271.9|206581.9|206271.9|206577.2|206267.2|9
1735599420000|2024-12-30 22:57:00|206582|206272|206582|206272|206582|206272|206582|206272|1
1735599430000|2024-12-30 22:57:10|206578.9|206268.9|206583.4|206273.4|206603.6|206293.6|206578.9|206268.9|6
1735599440000|2024-12-30 22:57:20|206583.5|206273.5|206579.9|206269.9|206603.3|206293.3|206579.3|206269.3|8
1735599450000|2024-12-30 22:57:30|206574.3|206264.3|206577.6|206267.6|206591.6|206281.6|206574.3|206264.3|16
1735599460000|2024-12-30 22:57:40|206580.7|206270.7|206576.5|206266.5|206602.8|206292.8|206576.3|206266.3|10
1735599470000|2024-12-30 22:57:50|206576.8|206266.8|206580.7|206270.7|206580.7|206270.7|206576.8|206266.8|7
1735599490000|2024-12-30 22:58:10|206577.6|206267.6|206580.5|206270.5|206603|206293|206577.6|206267.6|6
1735599500000|2024-12-30 22:58:20|206580.6|206270.6|206580.6|206270.6|206580.6|206270.6|206580.6|206270.6|1
1735599510000|2024-12-30 22:58:30|206574.1|206264.1|206574.1|206264.1|206574.1|206264.1|206574.1|206264.1|1
1735599520000|2024-12-30 22:58:40|206580.6|206270.6|206574|206264|206602.8|206292.8|206573.9|206263.9|6
1735599530000|2024-12-30 22:58:50|206574.1|206264.1|206572|206262|206590.4|206280.4|206572|206262|5
1735599540000|2024-12-30 22:59:00|206563.8|206253.8|206563.8|206253.8|206563.8|206253.8|206563.8|206253.8|1
1735599550000|2024-12-30 22:59:10|206565.4|206255.4|206563.8|206253.8|206573.8|206263.8|206563.8|206253.8|3
1735599570000|2024-12-30 22:59:30|206568.1|206258.1|206563.8|206253.8|206603.4|206293.4|206563.7|206253.7|6
1735599580000|2024-12-30 22:59:40|206565.4|206255.4|206563.8|206253.8|206573.8|206263.8|206563.8|206253.8|3
1735599600000|2024-12-30 23:00:00|206565.4|206255.4|206568.8|206258.8|206749.5|206439.5|206555|206245|15
1735599610000|2024-12-30 23:00:10|206595|206285|206609.7|206299.7|206609.7|206299.7|206595|206285|2
1735599620000|2024-12-30 23:00:20|206610.7|206300.7|206631.7|206321.7|206631.7|206321.7|206609.7|206299.7|3
1735599650000|2024-12-30 23:00:50|206646.3|206336.3|206635|206325|206662.5|206352.5|206635|206325|3
1735599660000|2024-12-30 23:01:00|206655.2|206345.2|206651.9|206341.9|206656|206346|206651.8|206341.8|7
1735599670000|2024-12-30 23:01:10|206685.5|206375.5|206651.8|206341.8|206685.5|206375.5|206651.8|206341.8|3
1735599680000|2024-12-30 23:01:20|206651.9|206341.9|206651.9|206341.9|206651.9|206341.9|206651.8|206341.8|7
1735599700000|2024-12-30 23:01:40|206645.1|206335.1|206645.4|206335.4|206645.4|206335.4|206645.1|206335.1|2
1735599710000|2024-12-30 23:01:50|206652.4|206342.4|206601.5|206291.5|206652.4|206342.4|206601.5|206291.5|6
1735599720000|2024-12-30 23:02:00|206618.9|206308.9|206636.1|206326.1|206636.1|206326.1|206618.9|206308.9|4
1735599740000|2024-12-30 23:02:20|206627.4|206317.4|206638.2|206328.2|206638.2|206328.2|206627.4|206317.4|2
1735599750000|2024-12-30 23:02:30|206689|206379|206677|206367|206689|206379|206677|206367|2
1735599760000|2024-12-30 23:02:40|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599770000|2024-12-30 23:02:50|206639.4|206329.4|206639.5|206329.5|206639.5|206329.5|206639.4|206329.4|2
1735599790000|2024-12-30 23:03:10|206639.4|206329.4|206639.4|206329.4|206639.4|206329.4|206639.4|206329.4|1
1735599810000|2024-12-30 23:03:30|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599830000|2024-12-30 23:03:50|206639|206329|206639|206329|206639|206329|206639|206329|1
1735599850000|2024-12-30 23:04:10|206645|206335|206645|206335|206645|206335|206645|206335|1
1735599860000|2024-12-30 23:04:20|206677|206367|206677|206367|206677|206367|206677|206367|1
1735599880000|2024-12-30 23:04:40|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599890000|2024-12-30 23:04:50|206636.8|206326.8|206636.8|206326.8|206636.8|206326.8|206636.8|206326.8|1
1735599900000|2024-12-30 23:05:00|206637|206327|206637|206327|206637|206327|206637|206327|1
1735599920000|2024-12-30 23:05:20|206641.7|206331.7|206641.7|206331.7|206641.7|206331.7|206641.7|206331.7|1
1735599930000|2024-12-30 23:05:30|206675|206365|206675|206365|206675|206365|206675|206365|1
1735599940000|2024-12-30 23:05:40|206641.7|206331.7|206663.4|206353.4|206666.2|206356.2|206641.7|206331.7|8
1735599950000|2024-12-30 23:05:50|206663.3|206353.3|206663.4|206353.4|206663.4|206353.4|206663.3|206353.3|2
1735599960000|2024-12-30 23:06:00|206653.2|206343.2|206662.6|206352.6|206662.9|206352.9|206653|206343|4
1735599970000|2024-12-30 23:06:10|206662.7|206352.7|206667.9|206357.9|206667.9|206357.9|206662.7|206352.7|2
1735599980000|2024-12-30 23:06:20|206668.2|206358.2|206668.2|206358.2|206668.2|206358.2|206668.2|206358.2|1
1735600000000|2024-12-30 23:06:40|206694.5|206384.5|206668.7|206358.7|206694.5|206384.5|206668.2|206358.2|3
1735600010000|2024-12-30 23:06:50|206653|206346.1|206590.8|206280.8|206653|206346.1|206585.8|206275.8|7
1735600020000|2024-12-30 23:07:00|206591|206281|206592.7|206282.7|206593.3|206283.3|206590.8|206280.8|9
1735600030000|2024-12-30 23:07:10|206592.6|206282.6|206618.6|206308.6|206618.6|206308.6|206592.6|206282.6|12
1735600040000|2024-12-30 23:07:20|206618.8|206308.8|206620.2|206310.2|206635.1|206325.1|206618.8|206308.8|8
1735600050000|2024-12-30 23:07:30|206620.5|206310.5|206645.8|206335.8|206646.7|206336.7|206619.1|206309.1|9
1735600060000|2024-12-30 23:07:40|206645.9|206335.9|206733.4|206425.8|206733.4|206425.8|206645.9|206335.9|11
1735600070000|2024-12-30 23:07:50|206705.9|206406.1|206726.4|206416.4|206726.4|206416.4|206705.9|206406.1|8
1735600080000|2024-12-30 23:08:00|206716.3|206406.3|206718.2|206408.2|206723.9|206413.9|206716.3|206406.3|8
1735600090000|2024-12-30 23:08:10|206723.8|206413.8|206723.8|206413.8|206723.9|206413.9|206723.8|206413.8|3
1735600100000|2024-12-30 23:08:20|206723.9|206413.9|206722|206414.3|206723.9|206414.3|206722|206413.8|3
1735600110000|2024-12-30 23:08:30|206721|206413.7|206720.7|206414|206721|206414|206720.7|206413.7|2
1735600120000|2024-12-30 23:08:40|206718.7|206418.6|206718.7|206418.6|206718.7|206418.6|206718.7|206418.6|1
1735600160000|2024-12-30 23:09:20|206719.7|206413.3|206704.4|206394.4|206719.7|206413.3|206704.3|206394.3|4
1735600170000|2024-12-30 23:09:30|206715.3|206411.7|206715.3|206411.7|206715.3|206411.7|206715.3|206411.7|1
1735600180000|2024-12-30 23:09:40|206717|206414.7|206717|206414.7|206717|206414.7|206717|206414.7|1
1735600200000|2024-12-30 23:10:00|206724.8|206414.8|206710.8|206425|206724.8|206425|206710.8|206414.8|3
1735600210000|2024-12-30 23:10:10|206711.4|206425.6|206710.2|206424.8|206711.4|206425.6|206710.2|206424.8|3
1735600240000|2024-12-30 23:10:40|206717|206414.7|206724.7|206416.3|206725.3|206416.3|206717|206414.7|4
1735600250000|2024-12-30 23:10:50|206723|206415|206720.7|206413|206723|206415|206720.7|206413|3
1735600260000|2024-12-30 23:11:00|206715.2|206422.6|206715.2|206422.6|206715.2|206422.6|206715.2|206422.6|1
1735600270000|2024-12-30 23:11:10|206715|206422.8|206711|206422.8|206715|206422.8|206711|206422.8|2
1735600280000|2024-12-30 23:11:20|206710.8|206421.6|206709.7|206421.6|206710.8|206421.6|206709.7|206421.6|2
1735600310000|2024-12-30 23:11:50|206719.5|206419.3|206719.5|206419.3|206719.5|206419.3|206719.5|206419.3|1
1735600320000|2024-12-30 23:12:00|206725|206415|206725|206415|206725|206415|206725|206415|1
1735600330000|2024-12-30 23:12:10|206713.3|206413.3|206713.3|206413.3|206713.3|206413.3|206713.3|206413.3|1
1735600340000|2024-12-30 23:12:20|206713|206424.3|206708.2|206424.3|206713|206424.3|206708.2|206424.3|2
1735600350000|2024-12-30 23:12:30|206703.3|206430.9|206703.3|206430.9|206703.3|206430.9|206703.3|206430.9|1
1735600370000|2024-12-30 23:12:50||206431.2||206431.2||206431.2||206431.2|1
1735600380000|2024-12-30 23:13:00|206714|206428|206716.8|206498|206720.6|206498|206714|206428|4
1735600400000|2024-12-30 23:13:20|206716.3|206497.7|206714.8|206496.5|206716.3|206497.7|206714.8|206496.5|3
1735600410000|2024-12-30 23:13:30|206715.1|206496.8|206715.1|206496.8|206715.1|206496.8|206715.1|206496.8|1
1735600420000|2024-12-30 23:13:40|206710|206506|206712.7|206509|206712.7|206509|206710|206506|2
1735600430000|2024-12-30 23:13:50|206712.3|206508.7|206712|206508.7|206712.3|206508.7|206712|206508.7|2
1735600440000|2024-12-30 23:14:00|206712.3|206509|206735.6|206559|206736.1|206559|206712.3|206500.6|8
1735600450000|2024-12-30 23:14:10|206735.3|206537|206732.8|206539|206735.3|206539|206732.8|206537|14
1735600460000|2024-12-30 23:14:20|206732.6|206539.3|206735.7|206544.7|206737|206544.7|206732.3|206539|9
1735600470000|2024-12-30 23:14:30|206736|206544.9|206735.5|206545.4|206736|206545.4|206735.2|206544.9|4
1735600480000|2024-12-30 23:14:40|206766|206501.4|206735.2|206545.9|206771|206546.2|206735|206501.4|10
1735600490000|2024-12-30 23:14:50|206735|206545.7|206721|206555.7|206735|206555.7|206721|206545.7|2
1735600500000|2024-12-30 23:15:00|206720.7|206555.3|206720.3|206555.7|206721|206555.7|206720.3|206555.3|6
1735600510000|2024-12-30 23:15:10|206719.9|206561|206719.9|206561.2|206719.9|206561.2|206719.7|206560.8|3
1735600520000|2024-12-30 23:15:20|206720.1|206561.4|206719.9|206561.2|206720.1|206561.4|206719.9|206561.2|2
1735600530000|2024-12-30 23:15:30|206729.9|206561.4|206729.9|206542.4|206729.9|206561.4|206729.9|206542.4|2
1735600540000|2024-12-30 23:15:40|206720.3|206556.3|206720|206556.3|206720.3|206556.3|206719.7|206555.7|5
1735600550000|2024-12-30 23:15:50|206719.7|206556|206718.7|206556.3|206720|206556.3|206718.7|206555.3|6
1735600560000|2024-12-30 23:16:00|206719.3|206557|206718.2|206559.4|206719.3|206559.7|206718.2|206556|7
1735600570000|2024-12-30 23:16:10||206560||206559.7||206560||206559.7|2
1735600580000|2024-12-30 23:16:20|206718.5|206560.2|206718|206560.2|206718.5|206560.2|206718|206560|4
1735600590000|2024-12-30 23:16:30|206726.3|206542.5|206744|206494|206745|206542.5|206726.3|206493|4
1735600600000|2024-12-30 23:16:40|206743||206743||206743||206743||1
1735600610000|2024-12-30 23:16:50|206744|206495|206743|206494|206744|206495|206742|206494|3
1735600620000|2024-12-30 23:17:00|206742|206541.7|206724.2|206542.1|206742|206542.1|206724.2|206541.7|8
1735600630000|2024-12-30 23:17:10|206724.5||206724.5||206724.5||206724.5||1
1735600640000|2024-12-30 23:17:20|206723.5|206541.4|206715.9|206561.4|206723.5|206561.4|206715.7|206541.1|7
1735600650000|2024-12-30 23:17:30|206715.7|206561.6|206715.7|206559|206715.7|206561.6|206715.7|206558.7|4
1735600660000|2024-12-30 23:17:40|206715.3|206558.7|206713.7|206558|206715.7|206559.3|206713.7|206558|7
1735600670000|2024-12-30 23:17:50|206714|206558.3|206713.6|206560.3|206714|206560.3|206713.6|206558.3|5
1735600680000|2024-12-30 23:18:00|206713.4|206560.1|206713.8|206560.7|206713.8|206560.7|206713|206559.7|4
1735600690000|2024-12-30 23:18:10|206713.6|206560.9|206713.4|206560.3|206713.6|206561.1|206713.2|206560.3|11
1735600700000|2024-12-30 23:18:20|206713.6|206560.6|206714|206560.3|206714|206560.6|206713.6|206559.7|3
1735600710000|2024-12-30 23:18:30|206713.7|206560.7|206714.7|206561.3|206714.7|206561.3|206713.7|206560|4
1735600720000|2024-12-30 23:18:40|206714.3||206714.3||206714.3||206714.3||1
1735600730000|2024-12-30 23:18:50|206713.1|206560.8|206713.3|206561.3|206713.3|206561.3|206713.1|206560.8|2
1735600740000|2024-12-30 23:19:00|206713.1|206561|206712.1|206560.6|206713.1|206561|206711.9|206560.4|3
1735600760000|2024-12-30 23:19:20|206714|206562|206689.5|206507|206714|206562|206689.5|206507|4
1735600770000|2024-12-30 23:19:30|206704.5|206497.7|206699.6|206503.5|206705|206503.5|206699.6|206497.7|12
1735600780000|2024-12-30 23:19:40|206699.3|206503.7|206696.5|206506|206699.3|206506.2|206696.3|206503.7|12
1735600790000|2024-12-30 23:19:50|206696.3|206506.2|206695.8|206508|206696.3|206508|206695.3|206506.2|9
1735600800000|2024-12-30 23:20:00|206692|206515|206682|206466|206692|206515.3|206682|206466|5
1735600810000|2024-12-30 23:20:10|206681|206467|206691|206516.7|206691|206516.7|206681|206467|4
1735600820000|2024-12-30 23:20:20|206692.7|206509.4|206692.7|206509.4|206692.7|206509.4|206692.7|206509.4|1
1735600840000|2024-12-30 23:20:40|206691.7|206508.4|206692.7|206509.4|206692.7|206509.4|206691.7|206508.4|2
1735600850000|2024-12-30 23:20:50|206691.2|206508.2|206690.5|206507.4|206691.2|206508.2|206690.5|206507.4|2
1735600860000|2024-12-30 23:21:00|206688|206514|206688|206514|206688|206514|206688|206514|1
1735600870000|2024-12-30 23:21:10|206689.8|206506.8|206689.8|206506.8|206689.8|206506.8|206689.8|206506.8|1
1735600890000|2024-12-30 23:21:30|206684.7|206473.6|206689.6|206507|206689.6|206507|206684.2|206473.6|3
1735600910000|2024-12-30 23:21:50|206687.7|206514.3|206687.7|206514.3|206687.7|206514.3|206687.7|206514.3|1
1735600930000|2024-12-30 23:22:10|206688|206505.5|206688|206505.5|206688|206505.5|206688|206505.5|1
1735600940000|2024-12-30 23:22:20|206681.1|206471|206681.1|206471|206681.1|206471|206681.1|206471|1
1735600960000|2024-12-30 23:22:40|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|1
1735600970000|2024-12-30 23:22:50|206672|206464|206672|206464|206672|206464|206672|206464|1
1735600980000|2024-12-30 23:23:00|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|1
1735600990000|2024-12-30 23:23:10|206679.7|206471|206680.6|206471.5|206680.6|206471.5|206679.7|206471|2
1735601000000|2024-12-30 23:23:20|206679.7|206471|206680.1|206473|206680.1|206473|206679.2|206471|3
1735601010000|2024-12-30 23:23:30|206687.6|206473.5|206687.6|206506.8|206687.6|206506.8|206687.6|206473.5|2
1735601020000|2024-12-30 23:23:40|206687|206516|206687|206516|206687|206516|206687|206516|1
1735601040000|2024-12-30 23:24:00|206686.7|206515.7|206687.8|206507|206687.8|206516|206686.7|206507|3
1735601050000|2024-12-30 23:24:10|206685.4|206482.7|206658.9|206456|206685.4|206482.7|206654.8|206452.3|12
1735601060000|2024-12-30 23:24:20|206658.6|206456.3|206656.4|206457.8|206658.6|206457.8|206656.4|206456|11
1735601070000|2024-12-30 23:24:30|206656.1|206458|206655.3|206458.5|206656.1|206458.5|206655.3|206458|5
1735601080000|2024-12-30 23:24:40|206640|206475|206645.4|206462.1|206645.7|206475.3|206640|206461.8|5
1735601090000|2024-12-30 23:24:50|206645.2|206461.8|206645.2|206461.8|206645.4|206462.4|206645.2|206461.8|3
1735601100000|2024-12-30 23:25:00|206644.9|206462.1|206644.9|206462.1|206645.2|206462.4|206644.9|206462.1|3
1735601120000|2024-12-30 23:25:20|206639.3|206475.7|206639.3|206475.7|206639.3|206475.7|206639.3|206475.7|1
1735601130000|2024-12-30 23:25:30|206644.9|206462.1|206644.9|206462.1|206644.9|206462.1|206644.9|206462.1|1
1735601150000|2024-12-30 23:25:50|206639.2|206425.1|206639.2|206425.1|206639.8|206426.4|206639.2|206425.1|3
1735601160000|2024-12-30 23:26:00|206639.8|206425.8|206645.1|206462.3|206645.1|206462.3|206639.8|206425.8|2
1735601170000|2024-12-30 23:26:10|206639.7|206476|206639|206476|206639.7|206476.3|206639|206476|3
1735601180000|2024-12-30 23:26:20|206639.7|206476.3|206639.3|206476.3|206639.7|206476.3|206639|206476|4
1735601190000|2024-12-30 23:26:30|206644.3|206461.9|206644|206461.7|206644.5|206462.2|206644|206461.7|4
1735601210000|2024-12-30 23:26:50|206637.7|206425.6|206644|206461.9|206644|206461.9|206637.7|206425.6|2
1735601220000|2024-12-30 23:27:00|206639.3|206461.7|206639|206476|206639.3|206476.7|206639|206461.7|5
1735601240000|2024-12-30 23:27:20|206638.7|206476.7|206643.2|206461.5|206643.2|206476.7|206638.7|206461.5|4
1735601250000|2024-12-30 23:27:30|206636.3|206424.9|206643.2|206461.5|206643.2|206461.5|206636.3|206424.9|2
1735601260000|2024-12-30 23:27:40|206642.3|206460.2|206615.9|206451.8|206642.3|206460.2|206615.9|206451.8|2
1735601270000|2024-12-30 23:27:50|206615.6|206452.1|206616.4|206453.1|206616.4|206453.1|206615.6|206452.1|4
1735601290000|2024-12-30 23:28:10|206616.2|206494.3|206584.3|206494.3|206616.2|206494.3|206584.3|206494.3|2
1735601300000|2024-12-30 23:28:20|206609.9|206459.3|206609.9|206459.6|206609.9|206459.6|206609.9|206459.3|2
1735601320000|2024-12-30 23:28:40|206614.8|206419.1|206609.9|206459.8|206614.8|206459.8|206609.9|206419.1|3
1735601340000|2024-12-30 23:29:00|206584.7|206494.7|206583.9|206493.9|206584.7|206494.7|206573.9|206483.9|7
1735601350000|2024-12-30 23:29:10|206584.2|206494.2|206578.1|206488.1|206584.2|206494.2|206578.1|206488.1|2
1735601360000|2024-12-30 23:29:20|206607.7|206448.4|206560.9|206470.9|206607.7|206470.9|206560.8|206445.2|5
1735601370000|2024-12-30 23:29:30|206560.7|206470.7|206558.2|206468.2|206604.4|206470.7|206558.2|206436.9|7
1735601380000|2024-12-30 23:29:40|206598.9|206437.7|206598.9|206438.1|206598.9|206438.1|206598.9|206437.7|2
1735601390000|2024-12-30 23:29:50|206598.5|206437.3|206598.9|206437.7|206598.9|206438.1|206598.5|206437.3|3
1735601400000|2024-12-30 23:30:00|206594.1|206432.9|206567.5|206477.5|206600.1|206477.5|206567.5|206432.9|3
1735601410000|2024-12-30 23:30:10|206567.8|206477.8|206566.8|206476.8|206567.8|206477.8|206566|206476|3
1735601420000|2024-12-30 23:30:20|206599.4|206439|206599.4|206439|206599.4|206439|206599.4|206439|1
1735601430000|2024-12-30 23:30:30|206599|206438.6|206599.4|206439|206599.4|206439|206599|206438.6|2
1735601440000|2024-12-30 23:30:40|206599|206438.6|206599.8|206439.4|206599.8|206439.4|206599|206438.6|5
1735601450000|2024-12-30 23:30:50|206595|206411|206595|206411|206595|206411|206595|206411|1
1735601460000|2024-12-30 23:31:00|206578|206422|206566.8|206476.8|206578|206476.8|206566.3|206422|3
1735601470000|2024-12-30 23:31:10|206567.3|206477.3|206567.3|206477.3|206567.3|206477.3|206566.5|206476.5|3
1735601480000|2024-12-30 23:31:20|206598.8|206438.3|206544.2|206454.2|206598.8|206454.2|206544.1|206438.3|4
1735601490000|2024-12-30 23:31:30|206544.6|206454.6|206592.6|206433.7|206592.6|206460.1|206544.6|206433.7|3
1735601500000|2024-12-30 23:31:40|206593.4|206432.5|206592.2|206423.3|206593.4|206432.5|206592.2|206422.9|4
1735601510000|2024-12-30 23:31:50|206591.8|206423.7|206589.4|206422.5|206591.8|206423.7|206589.4|206422.5|2
1735601520000|2024-12-30 23:32:00|206588.6|206422.1|206588.2|206422.1|206588.6|206422.1|206588.2|206422.1|2
1735601530000|2024-12-30 23:32:10|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|1
1735601550000|2024-12-30 23:32:30|206555.5|206465.5|206587.8|206421.8|206587.8|206465.5|206554.3|206421.8|3
1735601560000|2024-12-30 23:32:40|206589|206422.6|206587.8|206421.8|206589|206422.6|206587.8|206421.8|2
1735601580000|2024-12-30 23:33:00|206585.4|206419.4|206589|206422.2|206602.5|206422.2|206585.4|206419.4|4
1735601590000|2024-12-30 23:33:10|206555|206465|206555.5|206465.5|206555.5|206465.5|206555|206465|2
1735601600000|2024-12-30 23:33:20|206555.8|206465.8|206590.4|206423.6|206590.4|206465.8|206555.8|206423.6|2
1735601610000|2024-12-30 23:33:30|206590|206423.2|206590|206423.6|206590|206423.6|206590|206423.2|2
1735601620000|2024-12-30 23:33:40|206580.1|206399.3|206580.1|206399.3|206580.1|206399.3|206580.1|206399.3|1
1735601640000|2024-12-30 23:34:00|206564|206413|206555.5|206465.5|206564|206465.5|206555.5|206413|2
1735601660000|2024-12-30 23:34:20|206553.5|206463.5|206592.4|206426|206592.4|206467|206553.5|206426|5
1735601670000|2024-12-30 23:34:30|206592.8||206592.8||206592.8||206592.8||1
1735601690000|2024-12-30 23:34:50|206591.6|206424.8|206575.6|206394.9|206591.6|206424.8|206572.3|206391.6|5
1735601700000|2024-12-30 23:35:00|206575|206394.2|206575.6|206394.9|206575.6|206394.9|206575|206394.2|2
1735601710000|2024-12-30 23:35:10|206587.4|206420.9|206586.6|206420.1|206587.4|206420.9|206586.6|206420.1|4
1735601720000|2024-12-30 23:35:20|206554.5|206464.5|206555|206465|206555|206465|206554.5|206464.5|2
1735601730000|2024-12-30 23:35:30|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|1
1735601740000|2024-12-30 23:35:40|206586.7|206420.7|206586.7|206420.7|206586.7|206420.7|206586.7|206420.7|1
1735601750000|2024-12-30 23:35:50|206574.5|206394.5|206574.5|206394.5|206574.5|206394.5|206574.5|206394.5|1
1735601770000|2024-12-30 23:36:10|206570.5|206391.1|206573.9|206419.1|206573.9|206419.1|206570.5|206391.1|2
1735601780000|2024-12-30 23:36:20|206547.3|206457.3|206547.3|206457.3|206547.3|206457.3|206547.3|206457.3|1
1735601800000|2024-12-30 23:36:40|206570.4|206415.9|206570.4|206415.9|206570.4|206415.9|206570.4|206415.9|1
1735601810000|2024-12-30 23:36:50|206559.2|206380.5|206554.8|206386.1|206559.2|206386.1|206554.8|206380.5|2
1735601830000|2024-12-30 23:37:10|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|1
1735601840000|2024-12-30 23:37:20|206539.5|206449.5|206539.5|206449.5|206539.5|206449.5|206539.5|206449.5|1
1735601850000|2024-12-30 23:37:30|206539.8|206449.8|206539.8|206449.8|206539.8|206449.8|206539.8|206449.8|1
1735601860000|2024-12-30 23:37:40|206517|206427|206552.1|206384.7|206552.1|206427|206517|206384.7|2
1735601870000|2024-12-30 23:37:50|206553.4|206386|206533.9|206443.9|206553.4|206443.9|206532.9|206383.4|4
1735601900000|2024-12-30 23:38:20|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|1
1735601920000|2024-12-30 23:38:40|206534.2|206444.2|206534.2|206444.2|206534.2|206444.2|206534.2|206444.2|1
1735601930000|2024-12-30 23:38:50|206554.3|206386.2|206554.3|206386.9|206554.3|206386.9|206552.9|206384.9|4
1735601940000|2024-12-30 23:39:00|206534|206444|206534|206444|206534|206444|206534|206444|1
1735601950000|2024-12-30 23:39:10|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|1
1735601970000|2024-12-30 23:39:30|206551.9|206391.1|206551.9|206391.1|206551.9|206391.1|206551.9|206391.1|1
1735601980000|2024-12-30 23:39:40|206551.2|206444.5|206535.1|206445.1|206551.2|206445.1|206534.5|206444.5|3
1735601990000|2024-12-30 23:39:50|206535.7|206445.7|206535.7|206445.7|206535.7|206445.7|206535.7|206445.7|1
1735602000000|2024-12-30 23:40:00|206534.9|206444.9|206540|206450|206540|206450|206534.9|206444.9|3
1735602020000|2024-12-30 23:40:20|206518.5|206428.5|206513|206423|206518.5|206428.5|206513|206423|3
1735602030000|2024-12-30 23:40:30|206546.6|206388.6|206547.3|206389.9|206547.3|206389.9|206546.6|206388.6|2
1735602040000|2024-12-30 23:40:40|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|1
1735602050000|2024-12-30 23:40:50|206532.6|206442.6|206532.6|206442.6|206532.6|206442.6|206532.6|206442.6|1
1735602070000|2024-12-30 23:41:10|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|1
1735602080000|2024-12-30 23:41:20|206513|206423|206546.8|206390.1|206546.8|206423|206513|206390.1|2
1735602120000|2024-12-30 23:42:00|206512.5|206422.5|206512.5|206422.5|206512.5|206422.5|206512.5|206422.5|1
1735602140000|2024-12-30 23:42:20|206516.5|206426.5|206533.7|206443.7|206540.3|206450.3|206516.5|206426.5|4
1735602150000|2024-12-30 23:42:30|206533.3|206443.3|206533.5|206443.5|206533.5|206443.5|206533.3|206443.3|2
1735602160000|2024-12-30 23:42:40|206532.9|206442.9|206533.1|206443.1|206533.1|206443.1|206532.9|206442.9|2
1735602170000|2024-12-30 23:42:50|206538.3|206448.3|206538.3|206448.3|206538.3|206448.3|206538.3|206448.3|1
1735602190000|2024-12-30 23:43:10|206537.3|206447.3|206533.6|206443.6|206538.3|206448.3|206533.6|206443.6|3
1735602210000|2024-12-30 23:43:30|206544.3|206390.9|206545.6|206392.2|206546.3|206392.2|206544.3|206390.9|4
1735602230000|2024-12-30 23:43:50|206513.5|206423.5|206514|206424|206514|206424|206512|206422|3
1735602240000|2024-12-30 23:44:00|206511.5|206421.5|206514|206424|206514|206424|206511.5|206421.5|2
1735602250000|2024-12-30 23:44:10|206545.1|206392.4|206545.1|206392.4|206545.1|206392.4|206545.1|206392.4|1
1735602270000|2024-12-30 23:44:30|206543.8|206391|206547.1|206395|206547.8|206395.7|206536.4|206357|6
1735602280000|2024-12-30 23:44:40|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602290000|2024-12-30 23:44:50|206518.5|206428.5|206519|206429|206519|206429|206518.5|206428.5|2
1735602300000|2024-12-30 23:45:00|206514.5|206424.5|206536.3|206446.3|206540.5|206450.5|206514.5|206424.5|5
1735602330000|2024-12-30 23:45:30|206548.9|206398.8|206548.9|206398.8|206548.9|206398.8|206548.9|206398.8|1
1735602350000|2024-12-30 23:45:50|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602360000|2024-12-30 23:46:00|206548.7|206398.6|206536.2|206446.2|206548.7|206446.2|206536.2|206398.6|2
1735602380000|2024-12-30 23:46:20|206540|206450|206547.8|206457.8|206547.8|206457.8|206540|206450|2
1735602400000|2024-12-30 23:46:40|206548|206458|206548|206458|206548|206458|206548|206458|1
1735602430000|2024-12-30 23:47:10|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602440000|2024-12-30 23:47:20|206569.5|206403.4|206579.7|206426.1|206579.7|206426.1|206569.5|206403.4|2
1735602480000|2024-12-30 23:48:00|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602490000|2024-12-30 23:48:10|206568.2|206402.1|206568.2|206402.1|206568.2|206402.1|206568.2|206402.1|1
1735602500000|2024-12-30 23:48:20|206578.9|206425.3|206578.9|206425.3|206578.9|206425.3|206578.9|206425.3|1
1735602530000|2024-12-30 23:48:50|206550.8|206460.8|206550.8|206460.8|206550.8|206460.8|206550.8|206460.8|1
1735602540000|2024-12-30 23:49:00|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602550000|2024-12-30 23:49:10|206567|206401|206567|206401|206567|206401|206567|206401|1
1735602580000|2024-12-30 23:49:40|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602600000|2024-12-30 23:50:00|206528.5|206438.5|206567.1|206400.3|206567.1|206438.5|206528.5|206400.3|2
1735602620000|2024-12-30 23:50:20|206578.2|206424.2|206578.2|206424.2|206578.2|206424.2|206578.2|206424.2|1
1735602640000|2024-12-30 23:50:40|206550.5|206460.5|206550.5|206460.5|206550.5|206460.5|206550.5|206460.5|1
1735602660000|2024-12-30 23:51:00|206567.2|206400.5|206567.2|206400.5|206567.2|206400.5|206567.2|206400.5|1
1735602680000|2024-12-30 23:51:20|206577.2|206399.8|206582.3|206423.9|206582.3|206423.9|206572.5|206399.8|7
1735602690000|2024-12-30 23:51:30|206553.5|206463.5|206552.8|206462.8|206553.5|206463.5|206552.8|206462.8|4
1735602700000|2024-12-30 23:51:40|206554.5|206464.5|206553.3|206463.3|206554.5|206464.5|206553.3|206463.3|2
1735602710000|2024-12-30 23:51:50|206577.1|206401.7|206577.1|206401.7|206577.1|206401.7|206577.1|206401.7|1
1735602720000|2024-12-30 23:52:00|206566.4|206403|206573.7|206401.7|206575.1|206403|206566.4|206401.7|4
1735602730000|2024-12-30 23:52:10|206567.7|206403|206567.7|206403|206567.7|206403|206567.7|206403|1
1735602740000|2024-12-30 23:52:20|206538.6|206448.6|206535.6|206445.6|206539.4|206449.4|206535.6|206445.6|4
1735602750000|2024-12-30 23:52:30|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|1
1735602760000|2024-12-30 23:52:40|206535.6|206445.6|206536|206446|206536|206446|206535.6|206445.6|2
1735602770000|2024-12-30 23:52:50|206551|206395.6|206519|206429|206551|206429|206519|206395.6|2
1735602790000|2024-12-30 23:53:10|206517.4|206427.4|206517.4|206427.4|206517.4|206427.4|206517.4|206427.4|1
1735602830000|2024-12-30 23:53:50|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|1
1735602840000|2024-12-30 23:54:00|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602850000|2024-12-30 23:54:10|206515.6|206425.6|206515.3|206425.3|206515.6|206425.6|206515.3|206425.3|2
1735602870000|2024-12-30 23:54:30|206515.6|206425.6|206515.6|206425.6|206515.6|206425.6|206515.6|206425.6|1
1735602880000|2024-12-30 23:54:40|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602900000|2024-12-30 23:55:00|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|1
1735602930000|2024-12-30 23:55:30|206515.2|206425.2|206533.7|206443.7|206533.7|206443.7|206515.2|206425.2|3
1735602950000|2024-12-30 23:55:50|206540|206450|206540|206450|206540|206450|206540|206450|1
1735602960000|2024-12-30 23:56:00|206539.8|206449.8|206534.3|206444.3|206544.5|206449.8|206514.8|206394.5|6
1735602970000|2024-12-30 23:56:10|206533.3|206443.3|206533.3|206443.3|206533.3|206443.3|206533.3|206443.3|1
1735602990000|2024-12-30 23:56:30|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|1
1735603000000|2024-12-30 23:56:40|206517|206427|206519|206429|206519|206429|206517|206427|2
1735603010000|2024-12-30 23:56:50|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|1
1735603030000|2024-12-30 23:57:10|206515.1|206425.1|206533.1|206443.1|206533.1|206443.1|206515.1|206425.1|2
1735603050000|2024-12-30 23:57:30|206539.3|206449.3|206539.3|206449.3|206539.3|206449.3|206539.3|206449.3|1
1735603060000|2024-12-30 23:57:40|206539|206449|206539|206449|206539|206449|206539|206449|1
1735603070000|2024-12-30 23:57:50|206513.2|206423.2|206532.9|206442.9|206532.9|206442.9|206513.2|206423.2|2
1735603080000|2024-12-30 23:58:00|206534.9|206444.9|206533.1|206443.1|206534.9|206444.9|206533.1|206443.1|4
1735603100000|2024-12-30 23:58:20|206531.9|206441.9|206533.9|206443.9|206533.9|206443.9|206531.9|206441.9|2
1735603110000|2024-12-30 23:58:30|206518|206428|206518|206428|206520|206430|206518|206428|3
1735603120000|2024-12-30 23:58:40|206540.3|206450.3|206534.3|206444.3|206540.3|206450.3|206534.3|206444.3|2
1735603130000|2024-12-30 23:58:50|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|1
1735603140000|2024-12-30 23:59:00|206533.1|206443.1|206534.5|206444.5|206534.5|206444.5|206533.1|206443.1|2
1735603160000|2024-12-30 23:59:20|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|1
1735603170000|2024-12-30 23:59:30|206521|206431|206521|206431|206521|206431|206521|206431|1
1735603180000|2024-12-30 23:59:40|206519.7|206429.7|206519.7|206429.7|206519.7|206429.7|206519.7|206429.7|1
1735603190000|2024-12-30 23:59:50|206525|206435|206565.7|206405|206565.7|206435|206525|206405|2
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|2024-12-30 06:18:10|203755.6|203665.6|203752.6|203662.6|203755.6|203665.6|203752.6|203662.6|6
1735539500000|2024-12-30 06:18:20|203753.6|203663.6|203754.3|203664.3|203754.3|203664.3|203753.3|203663.3|3
1735539520000|2024-12-30 06:18:40|203755.8|203665.8|203753.8|203663.8|203755.8|203665.8|203753.8|203663.8|4
1735539530000|2024-12-30 06:18:50|203755|203665|203752.8|203662.8|203755|203665|203752.5|203662.5|3
1735539540000|2024-12-30 06:19:00|203750.3|203660.3|203752.3|203662.3|203754.3|203664.3|203747.8|203657.8|10
1735539550000|2024-12-30 06:19:10|203752.1|203662.1|203751.4|203661.4|203754.3|203664.3|203750.5|203660.5|6
1735539560000|2024-12-30 06:19:20|203754.1|203664.1|203763.2|203673.2|203763.7|203673.7|203751.8|203661.8|6
1735539580000|2024-12-30 06:19:40|203761.9|203671.9|203759.1|203669.1|203761.9|203671.9|203759.1|203669.1|3
1735539590000|2024-12-30 06:19:50|203759.8|203669.8|203763.5|203673.5|203763.5|203673.5|203758.8|203668.8|4
1735539600000|2024-12-30 06:20:00|203763.3|203673.3|203757|203667|203763.3|203673.3|203756.8|203666.8|6
1735539610000|2024-12-30 06:20:10|203756.8|203666.8|203756.8|203666.8|203756.8|203666.8|203756.8|203666.8|1
1735539620000|2024-12-30 06:20:20|203756.2|203666.2|203756.4|203666.4|203756.4|203666.4|203756.2|203666.2|2
1735539630000|2024-12-30 06:20:30|203757.5|203667.5|203752.7|203662.7|203757.5|203667.5|203751.7|203661.7|6
1735539640000|2024-12-30 06:20:40|203754.8|203664.8|203753.3|203663.3|203756.1|203666.1|203752.3|203662.3|9
1735539650000|2024-12-30 06:20:50|203752.5|203662.5|203751.5|203661.5|203752.5|203662.5|203751.5|203661.5|2
1735539660000|2024-12-30 06:21:00|203751.3|203661.3|203748.2|203658.2|203751.3|203661.3|203748.2|203658.2|3
1735539670000|2024-12-30 06:21:10|203738|203648|203738|203648|203739.1|203649.1|203733.7|203643.7|6
1735539680000|2024-12-30 06:21:20|203741|203651|203737.6|203647.6|203741|203651|203737.6|203647.6|3
1735539690000|2024-12-30 06:21:30|203736.5|203646.5|203734.5|203644.5|203736.5|203646.5|203730.5|203640.5|7
1735539700000|2024-12-30 06:21:40|203739|203649|203731|203641|203739|203649|203731|203641|6
1735539710000|2024-12-30 06:21:50|203733.5|203643.5|203736.9|203646.9|203736.9|203646.9|203730.6|203640.6|9
1735539720000|2024-12-30 06:22:00|203737.1|203647.1|203741.6|203651.6|203742.1|203652.1|203736.2|203646.2|12
1735539730000|2024-12-30 06:22:10|203740.8|203650.8|203697.3|203607.3|203741.9|203651.9|203682.9|203592.9|14
1735539740000|2024-12-30 06:22:20|203692.1|203602.1|203695.5|203605.5|203695.5|203605.5|203690.6|203600.6|22
1735539750000|2024-12-30 06:22:30|203693.6|203603.6|203699.8|203609.8|203709|203619|203693.5|203603.5|27
1735539760000|2024-12-30 06:22:40|203698.8|203608.8|203699|203609|203703.3|203613.3|203698.7|203608.7|7
1735539770000|2024-12-30 06:22:50|203699.4|203609.4|203699.7|203609.7|203700.5|203610.5|203699.4|203609.4|4
1735539780000|2024-12-30 06:23:00|203699.5|203609.5|203719.3|203629.3|203727.4|203637.4|203699.5|203609.5|13
1735539790000|2024-12-30 06:23:10|203718.3|203628.3|203721|203631|203722.3|203632.3|203717|203627|9
1735539800000|2024-12-30 06:23:20|203719.7|203629.7|203719.2|203629.2|203720|203630|203718.2|203628.2|4
1735539810000|2024-12-30 06:23:30|203720.9|203630.9|203736.8|203646.8|203736.8|203646.8|203720.9|203630.9|13
1735539820000|2024-12-30 06:23:40|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|1
1735539830000|2024-12-30 06:23:50|203734|203644|203736.5|203646.5|203736.7|203646.7|203734|203644|5
1735539840000|2024-12-30 06:24:00|203735.7|203645.7|203735.7|203645.7|203735.7|203645.7|203735.7|203645.7|1
1735539860000|2024-12-30 06:24:20|203734.4|203644.4|203733.9|203643.9|203738.6|203648.6|203732.4|203642.4|11
1735539870000|2024-12-30 06:24:30|203734.8|203644.8|203733.1|203643.1|203736.6|203646.6|203730.2|203640.2|11
1735539890000|2024-12-30 06:24:50|203732.1|203642.1|203735.1|203645.1|203735.1|203645.1|203732.1|203642.1|3
1735539900000|2024-12-30 06:25:00|203734.8|203644.8|203739.8|203649.8|203740|203650|203734.8|203644.8|7
1735539910000|2024-12-30 06:25:10|203742|203652|203745.8|203655.8|203751.7|203661.7|203742|203652|5
1735539920000|2024-12-30 06:25:20|203746.1|203656.1|203746.1|203656.1|203746.1|203656.1|203746.1|203656.1|1
1735539930000|2024-12-30 06:25:30|203745.9|203655.9|203746.6|203656.6|203746.6|203656.6|203745.9|203655.9|5
1735539940000|2024-12-30 06:25:40|203752|203662|203749.8|203659.8|203752|203662|203747.4|203657.4|3
1735539950000|2024-12-30 06:25:50|203748.5|203658.5|203738.9|203648.9|203748.5|203658.5|203738.9|203648.9|3
1735539960000|2024-12-30 06:26:00|203740.1|203650.1|203740.6|203650.6|203742.6|203652.6|203736.9|203646.9|18
1735539970000|2024-12-30 06:26:10|203740.4|203650.4|203740.4|203650.4|203740.4|203650.4|203740.4|203650.4|1
1735540000000|2024-12-30 06:26:40|203736|203646|203741|203651|203741|203651|203736|203646|3
1735540010000|2024-12-30 06:26:50|203739.7|203649.7|203733.5|203643.5|203739.7|203649.7|203732.2|203642.2|8
1735540020000|2024-12-30 06:27:00|203735|203645|203731.6|203641.6|203736.7|203646.7|203731.6|203641.6|11
1735540030000|2024-12-30 06:27:10|203733.2|203643.2|203731.6|203641.6|203733.2|203643.2|203731.6|203641.6|10
1735540040000|2024-12-30 06:27:20|203733.2|203643.2|203731.6|203641.6|203733.2|203643.2|203731.6|203641.6|8
1735540050000|2024-12-30 06:27:30|203733.2|203643.2|203733.2|203643.2|203733.2|203643.2|203733.2|203643.2|1
1735540060000|2024-12-30 06:27:40|203733.6|203643.6|203735.4|203645.4|203735.4|203645.4|203733.6|203643.6|2
1735540090000|2024-12-30 06:28:10|203735.8|203645.8|203735.5|203645.5|203735.8|203645.8|203733|203643|3
1735540100000|2024-12-30 06:28:20|203734|203644|203736.8|203646.8|203737.2|203647.2|203731.3|203641.3|11
1735540110000|2024-12-30 06:28:30|203737.3|203647.3|203739.8|203649.8|203740.3|203650.3|203737.3|203647.3|3
1735540120000|2024-12-30 06:28:40|203741|203651|203742.5|203652.5|203744.9|203654.9|203741|203651|3
1735540130000|2024-12-30 06:28:50|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|203742.3|203652.3|1
1735540150000|2024-12-30 06:29:10|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|1
1735540160000|2024-12-30 06:29:20|203742|203652|203741.8|203651.8|203742|203652|203741.8|203651.8|2
1735540180000|2024-12-30 06:29:40|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|203740.1|203650.1|1
1735540190000|2024-12-30 06:29:50|203738.2|203648.2|203752.2|203662.2|203753.1|203663.1|203738.2|203648.2|6
1735540200000|2024-12-30 06:30:00|203750.4|203660.4|203750.2|203660.2|203752|203662|203750.2|203660.2|3
1735540210000|2024-12-30 06:30:10|203750.4|203660.4|203771.1|203681.1|203779.4|203689.4|203750.4|203660.4|15
1735540220000|2024-12-30 06:30:20|203770.9|203680.9|203769.7|203679.7|203770.9|203680.9|203768|203678|4
1735540230000|2024-12-30 06:30:30|203770.1|203680.1|203770.1|203680.1|203770.1|203680.1|203770.1|203680.1|1
1735540240000|2024-12-30 06:30:40|203767.7|203677.7|203768.9|203678.9|203771.4|203681.4|203767.7|203677.7|4
1735540250000|2024-12-30 06:30:50|203772.8|203682.8|203771|203681|203772.8|203682.8|203767.5|203677.5|4
1735540270000|2024-12-30 06:31:10|203767.3|203677.3|203769.1|203679.1|203773.2|203683.2|203767.3|203677.3|5
1735540280000|2024-12-30 06:31:20|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|203770.5|203680.5|1
1735540300000|2024-12-30 06:31:40|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|1
1735540310000|2024-12-30 06:31:50|203771.3|203681.3|203765.2|203675.2|203771.3|203681.3|203764.9|203674.9|4
1735540330000|2024-12-30 06:32:10|203762.9|203672.9|203744.9|203654.9|203762.9|203672.9|203734.7|203644.7|25
1735540340000|2024-12-30 06:32:20|203747.9|203657.9|203745.3|203655.3|203747.9|203657.9|203745.1|203655.1|4
1735540350000|2024-12-30 06:32:30|203744.4|203654.4|203745.6|203655.6|203745.6|203655.6|203744.4|203654.4|3
1735540360000|2024-12-30 06:32:40|203748.9|203658.9|203744.9|203654.9|203751.1|203661.1|203744.2|203654.2|18
1735540370000|2024-12-30 06:32:50|203747.1|203657.1|203741.3|203651.3|203747.1|203657.1|203741.3|203651.3|21
1735540380000|2024-12-30 06:33:00|203742|203652|203745.8|203655.8|203747.4|203657.4|203741.5|203651.5|12
1735540390000|2024-12-30 06:33:10|203744.5|203654.5|203742.1|203652.1|203744.5|203654.5|203739.8|203649.8|3
1735540400000|2024-12-30 06:33:20|203742.7|203652.7|203743.4|203653.4|203743.4|203653.4|203740.8|203650.8|4
1735540410000|2024-12-30 06:33:30|203743.2|203653.2|203741.5|203651.5|203743.2|203653.2|203740.9|203650.9|7
1735540420000|2024-12-30 06:33:40|203743.8|203653.8|203741|203651|203743.8|203653.8|203741|203651|3
1735540430000|2024-12-30 06:33:50|203742.7|203652.7|203742.7|203652.7|203742.7|203652.7|203742.7|203652.7|1
1735540440000|2024-12-30 06:34:00|203746|203656|203743.5|203653.5|203746|203656|203743.5|203653.5|2
1735540470000|2024-12-30 06:34:30|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|203748.5|203658.5|1
1735540490000|2024-12-30 06:34:50|203746.5|203656.5|203752.1|203662.1|203759.6|203669.6|203746.5|203656.5|3
1735540510000|2024-12-30 06:35:10|203752|203662|203749.8|203659.8|203752|203662|203749.8|203659.8|2
1735540520000|2024-12-30 06:35:20|203750.5|203660.5|203752.5|203662.5|203752.9|203662.9|203749.9|203659.9|5
1735540530000|2024-12-30 06:35:30|203752.3|203662.3|203749.9|203659.9|203753.1|203663.1|203749.4|203659.4|11
1735540540000|2024-12-30 06:35:40|203750.9|203660.9|203751.7|203661.7|203753.2|203663.2|203750.9|203660.9|3
1735540560000|2024-12-30 06:36:00|203753.8|203663.8|203754.4|203664.4|203754.4|203664.4|203753.8|203663.8|2
1735540570000|2024-12-30 06:36:10|203754.6|203664.6|203754.6|203664.6|203754.6|203664.6|203754.6|203664.6|1
1735540590000|2024-12-30 06:36:30|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|203753.5|203663.5|1
1735540610000|2024-12-30 06:36:50|203753.7|203663.7|203753.7|203663.7|203753.7|203663.7|203753.7|203663.7|1
1735540630000|2024-12-30 06:37:10|203753|203663|203753|203663|203753|203663|203753|203663|1
1735540640000|2024-12-30 06:37:20|203757.4|203667.4|203764.9|203674.9|203770.2|203680.2|203757.4|203667.4|6
1735540650000|2024-12-30 06:37:30|203768.4|203678.4|203768.3|203678.3|203768.4|203678.4|203768.3|203678.3|2
1735540660000|2024-12-30 06:37:40|203766|203676|203771|203681|203772.6|203682.6|203766|203676|5
1735540670000|2024-12-30 06:37:50|203773.9|203683.9|203772.7|203682.7|203773.9|203683.9|203772.7|203682.7|2
1735540680000|2024-12-30 06:38:00|203771.9|203681.9|203772.4|203682.4|203772.5|203682.5|203770.5|203680.5|8
1735540690000|2024-12-30 06:38:10|203766.9|203676.9|203766.9|203676.9|203766.9|203676.9|203766.9|203676.9|1
1735540700000|2024-12-30 06:38:20|203766.7|203676.7|203765|203675|203766.7|203676.7|203765|203675|2
1735540710000|2024-12-30 06:38:30|203765.2|203675.2|203768.3|203678.3|203768.3|203678.3|203765.2|203675.2|2
1735540730000|2024-12-30 06:38:50|203770.5|203680.5|203772|203682|203774.3|203684.3|203770.5|203680.5|4
1735540750000|2024-12-30 06:39:10|203770.7|203680.7|203784.6|203694.6|203797.7|203707.7|203770.7|203680.7|12
1735540760000|2024-12-30 06:39:20|203784.4|203694.4|203783.4|203693.4|203784.4|203694.4|203783.4|203693.4|2
1735540770000|2024-12-30 06:39:30|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|1
1735540780000|2024-12-30 06:39:40|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|203786.3|203696.3|1
1735540800000|2024-12-30 06:40:00|203786.8|203696.8|203783.4|203693.4|203786.8|203696.8|203783.4|203693.4|3
1735540810000|2024-12-30 06:40:10|203783.2|203693.2|203782|203692|203783.2|203693.2|203782|203692|2
1735540820000|2024-12-30 06:40:20|203781.6|203691.6|203776.5|203686.5|203781.6|203691.6|203775.9|203685.9|5
1735540830000|2024-12-30 06:40:30|203777.7|203687.7|203776.7|203686.7|203777.7|203687.7|203776.7|203686.7|3
1735540840000|2024-12-30 06:40:40|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|1
1735540850000|2024-12-30 06:40:50|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|1
1735540860000|2024-12-30 06:41:00|203783|203693|203781.4|203691.4|203785.1|203695.1|203781.4|203691.4|3
1735540880000|2024-12-30 06:41:20|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|203781.2|203691.2|1
1735540900000|2024-12-30 06:41:40|203783|203693|203783|203693|203783|203693|203783|203693|1
1735540910000|2024-12-30 06:41:50|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|203783.6|203693.6|1
1735540920000|2024-12-30 06:42:00|203783.8|203693.8|203783.8|203693.8|203783.8|203693.8|203783.8|203693.8|1
1735540940000|2024-12-30 06:42:20|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|203782.7|203692.7|1
1735540950000|2024-12-30 06:42:30|203781.9|203691.9|203780.9|203690.9|203781.9|203691.9|203780.4|203690.4|5
1735540960000|2024-12-30 06:42:40|203779.7|203689.7|203779.4|203689.4|203779.7|203689.7|203777.7|203687.7|4
1735540970000|2024-12-30 06:42:50|203773.7|203683.7|203738.4|203648.4|203773.7|203683.7|203737.8|203647.8|7
1735540980000|2024-12-30 06:43:00|203738.3|203648.3|203739.2|203649.2|203741|203651|203738.3|203648.3|7
1735540990000|2024-12-30 06:43:10|203740.7|203650.7|203740.7|203650.7|203740.7|203650.7|203740.7|203650.7|1
1735541000000|2024-12-30 06:43:20|203743.3|203653.3|203742.3|203652.3|203743.3|203653.3|203741.3|203651.3|4
1735541010000|2024-12-30 06:43:30|203740.8|203650.8|203742.2|203652.2|203742.5|203652.5|203740.8|203650.8|3
1735541020000|2024-12-30 06:43:40|203743.2|203653.2|203743.5|203653.5|203743.5|203653.5|203743.2|203653.2|2
1735541030000|2024-12-30 06:43:50|203742.8|203652.8|203742.8|203652.8|203742.8|203652.8|203742.8|203652.8|1
1735541050000|2024-12-30 06:44:10|203741.5|203651.5|203741.3|203651.3|203741.5|203651.5|203739.8|203649.8|4
1735541060000|2024-12-30 06:44:20|203741.6|203651.6|203742.3|203652.3|203742.3|203652.3|203741.6|203651.6|2
1735541070000|2024-12-30 06:44:30|203742.4|203652.4|203742.4|203652.4|203742.4|203652.4|203742.4|203652.4|1
1735541080000|2024-12-30 06:44:40|203741.9|203651.9|203743.4|203653.4|203744.3|203654.3|203741.7|203651.7|4
1735541090000|2024-12-30 06:44:50|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|203744.5|203654.5|1
1735541100000|2024-12-30 06:45:00|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|1
1735541110000|2024-12-30 06:45:10|203745.4|203655.4|203744.8|203654.8|203745.4|203655.4|203744.6|203654.6|5
1735541130000|2024-12-30 06:45:30|203746.3|203656.3|203747.3|203657.3|203747.3|203657.3|203746.3|203656.3|2
1735541140000|2024-12-30 06:45:40|203747|203657|203822.3|203732.3|203822.3|203732.3|203747|203657|17
1735541150000|2024-12-30 06:45:50|203822.2|203732.2|203823.5|203733.5|203823.5|203733.5|203821.2|203731.2|7
1735541160000|2024-12-30 06:46:00|203822.5|203732.5|203822.5|203732.5|203822.6|203732.6|203822.5|203732.5|3
1735541170000|2024-12-30 06:46:10|203821.8|203731.8|203822|203732|203822|203732|203821.8|203731.8|2
1735541180000|2024-12-30 06:46:20|203821.8|203731.8|203821.8|203731.8|203821.8|203731.8|203821.8|203731.8|1
1735541190000|2024-12-30 06:46:30|203821.5|203731.5|203821.5|203731.5|203821.5|203731.5|203821.5|203731.5|1
1735541200000|2024-12-30 06:46:40|203818.8|203728.8|203818.5|203728.5|203818.8|203728.8|203818.5|203728.5|2
1735541210000|2024-12-30 06:46:50|203819|203729|203819|203729|203819|203729|203819|203729|1
1735541240000|2024-12-30 06:47:20|203818.5|203728.5|203818.5|203728.5|203818.5|203728.5|203818.5|203728.5|1
1735541260000|2024-12-30 06:47:40|203819|203729|203819|203729|203819|203729|203819|203729|1
1735541290000|2024-12-30 06:48:10|203820.2|203730.2|203819|203729|203820.2|203730.2|203818.7|203728.7|7
1735541300000|2024-12-30 06:48:20|203818|203728|203818.7|203728.7|203821|203731|203817.8|203727.8|6
1735541310000|2024-12-30 06:48:30|203817.7|203727.7|203818.7|203728.7|203820.7|203730.7|203817.5|203727.5|8
1735541320000|2024-12-30 06:48:40|203820.2|203730.2|203817.9|203727.9|203820.2|203730.2|203817.7|203727.7|6
1735541330000|2024-12-30 06:48:50|203820.3|203730.3|203817.9|203727.9|203820.3|203730.3|203817.9|203727.9|2
1735541340000|2024-12-30 06:49:00|203820.2|203730.2|203816.8|203726.8|203820.2|203730.2|203816.8|203726.8|9
1735541350000|2024-12-30 06:49:10|203819.2|203729.2|203818|203728|203819.2|203729.2|203818|203728|2
1735541370000|2024-12-30 06:49:30|203819.7|203729.7|203819.3|203729.3|203821.1|203731.1|203818.5|203728.5|5
1735541380000|2024-12-30 06:49:40|203818.2|203728.2|203818.2|203728.2|203818.2|203728.2|203818.2|203728.2|1
1735541400000|2024-12-30 06:50:00|203820.5|203730.5|203818.1|203728.1|203820.5|203730.5|203818.1|203728.1|2
1735541410000|2024-12-30 06:50:10|203818.2|203728.2|203817.4|203727.4|203818.2|203728.2|203817.4|203727.4|2
1735541430000|2024-12-30 06:50:30|203817.3|203727.3|203818.5|203728.5|203818.5|203728.5|203817.3|203727.3|2
1735541440000|2024-12-30 06:50:40|203820.1|203730.1|203823|203733|203823|203733|203820.1|203730.1|2
1735541450000|2024-12-30 06:50:50|203822.8|203732.8|203822.8|203732.8|203822.8|203732.8|203822.8|203732.8|1
1735541460000|2024-12-30 06:51:00|203827.7|203737.7|203836.1|203746.1|203843.6|203753.6|203827.7|203737.7|8
1735541470000|2024-12-30 06:51:10|203834.3|203744.3|203842.2|203752.2|203852|203762|203834.3|203744.3|13
1735541500000|2024-12-30 06:51:40|203841.7|203751.7|203841.7|203751.7|203841.7|203751.7|203841.7|203751.7|1
1735541530000|2024-12-30 06:52:10|203841.9|203751.9|203841.6|203751.6|203841.9|203751.9|203841.6|203751.6|2
1735541540000|2024-12-30 06:52:20|203841.5|203751.5|203841.5|203751.5|203841.5|203751.5|203841.5|203751.5|1
1735541550000|2024-12-30 06:52:30|203838.8|203748.8|203789.4|203699.4|203838.8|203748.8|203789.4|203699.4|3
1735541560000|2024-12-30 06:52:40|203791.5|203701.5|203787.3|203697.3|203794.8|203704.8|203787|203697|15
1735541570000|2024-12-30 06:52:50|203787.2|203697.2|203787.1|203697.1|203788.4|203698.4|203787.1|203697.1|4
1735541580000|2024-12-30 06:53:00|203787.2|203697.2|203789.5|203699.5|203789.8|203699.8|203787.2|203697.2|5
1735541590000|2024-12-30 06:53:10|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541600000|2024-12-30 06:53:20|203788.2|203698.2|203788.5|203698.5|203788.5|203698.5|203788.2|203698.2|2
1735541610000|2024-12-30 06:53:30|203791.5|203701.5|203785.6|203695.6|203791.5|203701.5|203785.6|203695.6|5
1735541630000|2024-12-30 06:53:50|203785.9|203695.9|203786.8|203696.8|203786.8|203696.8|203785.9|203695.9|2
1735541640000|2024-12-30 06:54:00|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541650000|2024-12-30 06:54:10|203790|203700|203788.9|203698.9|203790|203700|203787.6|203697.6|4
1735541660000|2024-12-30 06:54:20|203787.2|203697.2|203788.5|203698.5|203790.5|203700.5|203783.2|203693.2|7
1735541670000|2024-12-30 06:54:30|203787|203697|203787|203697|203787|203697|203787|203697|1
1735541690000|2024-12-30 06:54:50|203788.6|203698.6|203788.6|203698.6|203788.6|203698.6|203788.6|203698.6|1
1735541700000|2024-12-30 06:55:00|203790|203700|203788.3|203698.3|203790.3|203700.3|203788.3|203698.3|3
1735541720000|2024-12-30 06:55:20|203788.5|203698.5|203786|203696|203790.2|203700.2|203786|203696|3
1735541730000|2024-12-30 06:55:30|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|203787.3|203697.3|1
1735541760000|2024-12-30 06:56:00|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|203788.3|203698.3|1
1735541770000|2024-12-30 06:56:10|203790.1|203700.1|203790.1|203700.1|203790.1|203700.1|203790.1|203700.1|1
1735541780000|2024-12-30 06:56:20|203790.7|203700.7|203790.7|203700.7|203790.7|203700.7|203790.7|203700.7|1
1735541790000|2024-12-30 06:56:30|203790.9|203700.9|203790.9|203700.9|203790.9|203700.9|203790.9|203700.9|1
1735541800000|2024-12-30 06:56:40|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|203785.4|203695.4|1
1735541810000|2024-12-30 06:56:50|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|203784.5|203694.5|1
1735541820000|2024-12-30 06:57:00|203786.5|203696.5|203781.2|203691.2|203786.5|203696.5|203780.3|203690.3|4
1735541830000|2024-12-30 06:57:10|203782.8|203692.8|203782.8|203692.8|203782.8|203692.8|203782.8|203692.8|1
1735541860000|2024-12-30 06:57:40|203783.3|203693.3|203787.9|203697.9|203787.9|203697.9|203783.3|203693.3|3
1735541870000|2024-12-30 06:57:50|203787.6|203697.6|203787.6|203697.6|203787.6|203697.6|203787.6|203697.6|1
1735541880000|2024-12-30 06:58:00|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|203787.9|203697.9|1
1735541890000|2024-12-30 06:58:10|203789|203699|203789|203699|203789|203699|203789|203699|1
1735541900000|2024-12-30 06:58:20|203786|203696|203786|203696|203786|203696|203786|203696|1
1735541910000|2024-12-30 06:58:30|203786.5|203696.5|203785.8|203695.8|203786.5|203696.5|203785.8|203695.8|2
1735541940000|2024-12-30 06:59:00|203785.7|203695.7|203785.7|203695.7|203785.7|203695.7|203785.7|203695.7|1
1735541950000|2024-12-30 06:59:10|203787|203697|203787|203697|203787|203697|203787|203697|1
1735541960000|2024-12-30 06:59:20|203786|203696|203791.2|203701.2|203791.2|203701.2|203786|203696|3
1735541970000|2024-12-30 06:59:30|203788.8|203698.8|203788.3|203698.3|203790.8|203700.8|203788.3|203698.3|6
1735541980000|2024-12-30 06:59:40|203790.8|203700.8|203788.7|203698.7|203790.8|203700.8|203788.7|203698.7|2
1735542000000|2024-12-30 07:00:00|203786.8|203696.8|203809.1|203719.1|203813.5|203723.5|203786.8|203696.8|20
1735542010000|2024-12-30 07:00:10|203813.1|203723.1|203818.8|203728.8|203820|203730|203813.1|203723.1|6
1735542020000|2024-12-30 07:00:20|203817.6|203727.6|203817.7|203727.7|203821.3|203731.3|203815|203725|15
1735542030000|2024-12-30 07:00:30|203817.1|203727.1|203815.9|203725.9|203818.6|203728.6|203815.8|203725.8|11
1735542040000|2024-12-30 07:00:40|203815.7|203725.7|203837.8|203747.8|203843.1|203753.1|203815.7|203725.7|12
1735542050000|2024-12-30 07:00:50|203841.3|203751.3|203833.6|203743.6|203841.6|203751.6|203833.6|203743.6|14
1735542060000|2024-12-30 07:01:00|203835.7|203745.7|203839.5|203749.5|203841.8|203751.8|203826|203736|15
1735542070000|2024-12-30 07:01:10|203841.1|203751.1|203842|203752|203842.8|203752.8|203840.6|203750.6|7
1735542080000|2024-12-30 07:01:20|203841.2|203751.2|203862.4|203772.4|203868.4|203778.4|203841.2|203751.2|14
1735542090000|2024-12-30 07:01:30|203863|203773|203863|203773|203863|203773|203863|203773|1
1735542100000|2024-12-30 07:01:40|203863.4|203773.4|203860.2|203770.2|203863.4|203773.4|203860.2|203770.2|3
1735542110000|2024-12-30 07:01:50|203859.9|203769.9|203864.3|203774.3|203864.3|203774.3|203859.9|203769.9|3
1735542120000|2024-12-30 07:02:00|203865.7|203775.7|203923|203833|203928.1|203838.1|203865.7|203775.7|12
1735542130000|2024-12-30 07:02:10|203923.3|203833.3|203913.4|203823.4|203923.3|203833.3|203909|203819|15
1735542140000|2024-12-30 07:02:20|203911.1|203821.1|203894.2|203804.2|203911.1|203821.1|203894|203804|12
1735542150000|2024-12-30 07:02:30|203893.4|203803.4|203892.5|203802.5|203895.8|203805.8|203892.5|203802.5|10
1735542160000|2024-12-30 07:02:40|203893.2|203803.2|203893.7|203803.7|203893.7|203803.7|203893.2|203803.2|2
1735542170000|2024-12-30 07:02:50|203894.2|203804.2|203909.1|203819.1|203913.7|203823.7|203894.2|203804.2|7
1735542180000|2024-12-30 07:03:00|203909.3|203819.3|203909.1|203819.1|203917.3|203827.3|203909.1|203819.1|10
1735542190000|2024-12-30 07:03:10|203911.5|203821.5|203895.9|203805.9|203911.5|203821.5|203895.5|203805.5|8
1735542200000|2024-12-30 07:03:20|203894.6|203804.6|203936.4|203846.4|203937|203847|203893.6|203803.6|12
1735542210000|2024-12-30 07:03:30|203937.4|203847.4|203940.5|203850.5|203940.5|203850.5|203932.9|203842.9|7
1735542220000|2024-12-30 07:03:40|203939.3|203849.3|203940|203850|203940|203850|203939.3|203849.3|2
1735542230000|2024-12-30 07:03:50|203940.6|203850.6|203941.9|203851.9|203941.9|203851.9|203940.6|203850.6|5
1735542240000|2024-12-30 07:04:00|203942.5|203852.5|203942|203852|203942.5|203852.5|203940.5|203850.5|5
1735542250000|2024-12-30 07:04:10|203941.8|203851.8|203940.9|203850.9|203941.9|203851.9|203940.4|203850.4|5
1735542260000|2024-12-30 07:04:20|203941.6|203851.6|203941.6|203851.6|203943|203853|203941.6|203851.6|3
1735542270000|2024-12-30 07:04:30|203939.5|203849.5|203940.3|203850.3|203940.3|203850.3|203938|203848|6
1735542280000|2024-12-30 07:04:40|203942.3|203852.3|203940|203850|203942.3|203852.3|203939|203849|3
1735542290000|2024-12-30 07:04:50|203939.9|203849.9|203940.8|203850.8|203940.8|203850.8|203939.9|203849.9|3
1735542300000|2024-12-30 07:05:00|203942.4|203852.4|203946.5|203856.5|203949|203859|203942.3|203852.3|9
1735542310000|2024-12-30 07:05:10|203946.3|203856.3|203946.5|203856.5|203946.5|203856.5|203944.3|203854.3|5
1735542320000|2024-12-30 07:05:20|203949.6|203859.6|203946.7|203856.7|203949.6|203859.6|203943.6|203853.6|7
1735542330000|2024-12-30 07:05:30|203946.3|203856.3|203944.7|203854.7|203946.3|203856.3|203944.5|203854.5|3
1735542340000|2024-12-30 07:05:40|203943.7|203853.7|203946.1|203856.1|203948.5|203858.5|203943.5|203853.5|12
1735542350000|2024-12-30 07:05:50|203944.7|203854.7|203947.3|203857.3|203947.3|203857.3|203944.7|203854.7|3
1735542360000|2024-12-30 07:06:00|203945.9|203855.9|203969.9|203879.9|203976|203886|203938.1|203848.1|10
1735542370000|2024-12-30 07:06:10|203971.2|203881.2|203969.1|203879.1|203972.6|203882.6|203969.1|203879.1|5
1735542380000|2024-12-30 07:06:20|203972.1|203882.1|203969.1|203879.1|203972.1|203882.1|203969.1|203879.1|2
1735542390000|2024-12-30 07:06:30|203972.8|203882.8|203970.5|203880.5|203975|203885|203969.4|203879.4|10
1735542400000|2024-12-30 07:06:40|203974.1|203884.1|203970.4|203880.4|203974.2|203884.2|203970.4|203880.4|9
1735542410000|2024-12-30 07:06:50|203970.2|203880.2|203971|203881|203971|203881|203969.7|203879.7|5
1735542420000|2024-12-30 07:07:00|203969.9|203879.9|203969.9|203879.9|203971.5|203881.5|203969.9|203879.9|6
1735542430000|2024-12-30 07:07:10|203970.3|203880.3|203950.9|203860.9|203971.3|203881.3|203950|203860|8
1735542440000|2024-12-30 07:07:20|203952.2|203862.2|203923.6|203833.6|203957|203867|203916.9|203826.9|13
1735542450000|2024-12-30 07:07:30|203922.3|203832.3|203928.8|203838.8|203928.8|203838.8|203920.1|203830.1|5
1735542460000|2024-12-30 07:07:40|203955.9|203865.9|203953.6|203863.6|203957.8|203867.8|203950.4|203860.4|11
1735542480000|2024-12-30 07:08:00|203946.2|203856.2|203933.3|203843.3|203955.5|203865.5|203933.3|203843.3|15
1735542490000|2024-12-30 07:08:10|203939.7|203849.7|203928|203838|203939.7|203849.7|203928|203838|10
1735542500000|2024-12-30 07:08:20|203929.8|203839.8|203877.5|203787.5|203932.2|203842.2|203877.5|203787.5|13
1735542510000|2024-12-30 07:08:30|203875.8|203785.8|203867.6|203777.6|203875.8|203785.8|203865.6|203775.6|16
1735542520000|2024-12-30 07:08:40|203868.9|203778.9|203868.8|203778.8|203871.6|203781.6|203867.1|203777.1|8
1735542530000|2024-12-30 07:08:50|203868.6|203778.6|203860.1|203770.1|203868.6|203778.6|203838.1|203748.1|14
1735542540000|2024-12-30 07:09:00|203859.6|203769.6|203859.3|203769.3|203863|203773|203857.7|203767.7|8
1735542550000|2024-12-30 07:09:10|203850.9|203760.9|203855.6|203765.6|203855.6|203765.6|203850.9|203760.9|7
1735542560000|2024-12-30 07:09:20|203857.3|203767.3|203854.8|203764.8|203857.3|203767.3|203854.8|203764.8|3
1735542570000|2024-12-30 07:09:30|203857|203767|203856|203766|203858.6|203768.6|203849.3|203759.3|12
1735542580000|2024-12-30 07:09:40|203855|203765|203867.6|203777.6|203871|203781|203855|203765|11
1735542590000|2024-12-30 07:09:50|203865.1|203775.1|203863.5|203773.5|203865.1|203775.1|203863.5|203773.5|3
1735542600000|2024-12-30 07:10:00|203864.2|203774.2|203878.6|203788.6|203891|203801|203864.2|203774.2|15
1735542610000|2024-12-30 07:10:10|203878.2|203788.2|203884.9|203794.9|203894.1|203804.1|203878.2|203788.2|11
1735542620000|2024-12-30 07:10:20|203886.6|203796.6|203902|203812|203902.5|203812.5|203886.6|203796.6|15
1735542630000|2024-12-30 07:10:30|203903.5|203813.5|203914.4|203824.4|203916.4|203826.4|203902.7|203812.7|12
1735542640000|2024-12-30 07:10:40|203913.1|203823.1|203914.8|203824.8|203914.8|203824.8|203913.1|203823.1|3
1735542650000|2024-12-30 07:10:50|203913.8|203823.8|203914.9|203824.9|203916.1|203826.1|203913.8|203823.8|3
1735542660000|2024-12-30 07:11:00|203914.6|203824.6|203911.8|203821.8|203917.8|203827.8|203911.8|203821.8|4
1735542670000|2024-12-30 07:11:10|203908.4|203818.4|203894.9|203804.9|203908.4|203818.4|203893.9|203803.9|12
1735542680000|2024-12-30 07:11:20|203893.4|203803.4|203896.9|203806.9|203897.8|203807.8|203890.3|203800.3|13
1735542690000|2024-12-30 07:11:30|203897.3|203807.3|203897.1|203807.1|203897.3|203807.3|203895.8|203805.8|5
1735542700000|2024-12-30 07:11:40|203896.6|203806.6|203876.8|203786.8|203896.6|203806.6|203876.1|203786.1|9
1735542710000|2024-12-30 07:11:50|203875.5|203785.5|203876.4|203786.4|203879.9|203789.9|203875.5|203785.5|5
1735542720000|2024-12-30 07:12:00|203877.2|203787.2|203884.7|203794.7|203884.7|203794.7|203876.1|203786.1|10
1735542730000|2024-12-30 07:12:10|203886.3|203796.3|203887.8|203797.8|203899.6|203809.6|203885.4|203795.4|14
1735542740000|2024-12-30 07:12:20|203890.9|203800.9|203890.9|203800.9|203890.9|203800.9|203890.9|203800.9|1
1735542750000|2024-12-30 07:12:30|203890.6|203800.6|203899.2|203809.2|203899.3|203809.3|203890.6|203800.6|9
1735542760000|2024-12-30 07:12:40|203896.6|203806.6|203896|203806|203898.1|203808.1|203895.6|203805.6|9
1735542770000|2024-12-30 07:12:50|203898|203808|203899.9|203809.9|203904.4|203814.4|203896.8|203806.8|19
1735542780000|2024-12-30 07:13:00|203899.1|203809.1|203904.5|203814.5|203904.5|203814.5|203895.7|203805.7|20
1735542790000|2024-12-30 07:13:10|203901.7|203811.7|203910.4|203820.4|203910.4|203820.4|203901.7|203811.7|3
1735542800000|2024-12-30 07:13:20|203911|203821|203902.5|203812.5|203911|203821|203902.5|203812.5|4
1735542810000|2024-12-30 07:13:30|203899.7|203809.7|203896.1|203806.1|203903.1|203813.1|203892.1|203802.1|13
1735542820000|2024-12-30 07:13:40|203899.3|203809.3|203897|203807|203901.1|203811.1|203896.5|203806.5|9
1735542830000|2024-12-30 07:13:50|203900.1|203810.1|203896.2|203806.2|203900.1|203810.1|203895.3|203805.3|12
1735542840000|2024-12-30 07:14:00|203898.6|203808.6|203903.4|203813.4|203903.5|203813.5|203895.6|203805.6|13
1735542850000|2024-12-30 07:14:10|203900.8|203810.8|203898.4|203808.4|203900.8|203810.8|203897.7|203807.7|6
1735542860000|2024-12-30 07:14:20|203899.2|203809.2|203899.4|203809.4|203900.1|203810.1|203898.6|203808.6|4
1735542870000|2024-12-30 07:14:30|203902.6|203812.6|203901.3|203811.3|203906.2|203816.2|203901.3|203811.3|10
1735542880000|2024-12-30 07:14:40|203898.3|203808.3|203899.9|203809.9|203899.9|203809.9|203898.3|203808.3|2
1735542890000|2024-12-30 07:14:50|203897.6|203807.6|203895|203805|203897.6|203807.6|203890.5|203800.5|6
1735542900000|2024-12-30 07:15:00|203898.2|203808.2|203873.5|203783.5|203902.4|203812.4|203873.5|203783.5|7
1735542910000|2024-12-30 07:15:10|203871.9|203781.9|203874.6|203784.6|203876.9|203786.9|203871.9|203781.9|4
1735542920000|2024-12-30 07:15:20|203873.2|203783.2|203872.1|203782.1|203873.4|203783.4|203872|203782|6
1735542930000|2024-12-30 07:15:30|203872.3|203782.3|203874.5|203784.5|203875.2|203785.2|203872.3|203782.3|3
1735542940000|2024-12-30 07:15:40|203872.3|203782.3|203871|203781|203875|203785|203871|203781|4
1735542950000|2024-12-30 07:15:50|203872.4|203782.4|203870.8|203780.8|203875|203785|203870.8|203780.8|4
1735542960000|2024-12-30 07:16:00|203872.8|203782.8|203874.5|203784.5|203879.3|203789.3|203870.8|203780.8|7
1735542970000|2024-12-30 07:16:10|203874.7|203784.7|203873.7|203783.7|203877.7|203787.7|203873.7|203783.7|4
1735542980000|2024-12-30 07:16:20|203878.2|203788.2|203836.7|203746.7|203879.5|203789.5|203836.7|203746.7|10
1735542990000|2024-12-30 07:16:30|203836|203746|203826.7|203736.7|203836|203746|203825.1|203735.1|6
1735543000000|2024-12-30 07:16:40|203825.3|203735.3|203808.9|203718.9|203825.3|203735.3|203808.9|203718.9|19
1735543010000|2024-12-30 07:16:50|203813.9|203723.9|203803.4|203713.4|203816.2|203726.2|203801.8|203711.8|15
1735543020000|2024-12-30 07:17:00|203799.4|203709.4|203792.3|203702.3|203799.4|203709.4|203790.9|203700.9|8
1735543030000|2024-12-30 07:17:10|203789.3|203699.3|203780.2|203690.2|203791.5|203701.5|203780|203690|10
1735543040000|2024-12-30 07:17:20|203784|203694|203780.9|203690.9|203784|203694|203780.9|203690.9|3
1735543050000|2024-12-30 07:17:30|203781.7|203691.7|203789.1|203699.1|203792.3|203702.3|203781.7|203691.7|12
1735543060000|2024-12-30 07:17:40|203787.9|203697.9|203791.1|203701.1|203792.5|203702.5|203787.9|203697.9|9
1735543070000|2024-12-30 07:17:50|203788.9|203698.9|203787.7|203697.7|203792.1|203702.1|203787.7|203697.7|6
1735543080000|2024-12-30 07:18:00|203788.5|203698.5|203793|203703|203796.1|203706.1|203788.3|203698.3|19
1735543090000|2024-12-30 07:18:10|203790.4|203700.4|203789.3|203699.3|203791.1|203701.1|203789.3|203699.3|7
1735543100000|2024-12-30 07:18:20|203789.5|203699.5|203791.9|203701.9|203795.3|203705.3|203789.5|203699.5|8
1735543110000|2024-12-30 07:18:30|203794.8|203704.8|203790.3|203700.3|203796.6|203706.6|203788.5|203698.5|9
1735543120000|2024-12-30 07:18:40|203788.7|203698.7|203783.6|203693.6|203788.7|203698.7|203783.6|203693.6|4
1735543130000|2024-12-30 07:18:50|203784.8|203694.8|203745.6|203655.6|203785.2|203695.2|203745.6|203655.6|13
1735543140000|2024-12-30 07:19:00|203746.6|203656.6|203734.4|203644.4|203746.6|203656.6|203732.3|203642.3|15
1735543150000|2024-12-30 07:19:10|203735.6|203645.6|203737|203647|203737.4|203647.4|203734.8|203644.8|7
1735543160000|2024-12-30 07:19:20|203737.1|203647.1|203735.9|203645.9|203737.1|203647.1|203730.6|203640.6|10
1735543170000|2024-12-30 07:19:30|203734.1|203644.1|203735.9|203645.9|203736.9|203646.9|203734.1|203644.1|5
1735543180000|2024-12-30 07:19:40|203739.8|203649.8|203742.2|203652.2|203742.2|203652.2|203736.8|203646.8|5
1735543190000|2024-12-30 07:19:50|203742.8|203652.8|203778.1|203688.1|203780.6|203690.6|203741.8|203651.8|20
1735543200000|2024-12-30 07:20:00|203776.3|203686.3|203752.3|203662.3|203780.9|203690.9|203752.3|203662.3|10
1735543210000|2024-12-30 07:20:10|203751.9|203661.9|203753.9|203663.9|203754|203664|203751.9|203661.9|5
1735543220000|2024-12-30 07:20:20|203753|203663|203755.8|203665.8|203759.9|203669.9|203751.5|203661.5|17
1735543230000|2024-12-30 07:20:30|203757.6|203667.6|203758.2|203668.2|203758.2|203668.2|203756|203666|14
1735543240000|2024-12-30 07:20:40|203758.5|203668.5|203753.9|203663.9|203758.8|203668.8|203753.9|203663.9|11
1735543250000|2024-12-30 07:20:50|203753.6|203663.6|203749.3|203659.3|203753.6|203663.6|203749.2|203659.2|4
1735543260000|2024-12-30 07:21:00|203749.5|203659.5|203691.9|203601.9|203753|203663|203691.2|203601.2|17
1735543270000|2024-12-30 07:21:10|203692.2|203602.2|203691.4|203601.4|203695|203605|203689.2|203599.2|21
1735543280000|2024-12-30 07:21:20|203689.7|203599.7|203677.2|203587.2|203690.9|203600.9|203677.1|203587.1|15
1735543290000|2024-12-30 07:21:30|203678.4|203588.4|203683.1|203593.1|203688.3|203598.3|203678.4|203588.4|16
1735543300000|2024-12-30 07:21:40|203686.3|203596.3|203684.1|203594.1|203686.4|203596.4|203684.1|203594.1|7
1735543310000|2024-12-30 07:21:50|203684.4|203594.4|203686.6|203596.6|203689.6|203599.6|203682.5|203592.5|14
1735543320000|2024-12-30 07:22:00|203689.9|203599.9|203692.4|203602.4|203693.7|203603.7|203689.9|203599.9|7
1735543330000|2024-12-30 07:22:10|203695.4|203605.4|203692.2|203602.2|203695.5|203605.5|203692.1|203602.1|4
1735543340000|2024-12-30 07:22:20|203689.9|203599.9|203692.2|203602.2|203695.3|203605.3|203688.8|203598.8|10
1735543350000|2024-12-30 07:22:30|203690.7|203600.7|203691.8|203601.8|203695.7|203605.7|203687.8|203597.8|12
1735543360000|2024-12-30 07:22:40|203691.7|203601.7|203691.8|203601.8|203691.8|203601.8|203691.7|203601.7|2
1735543370000|2024-12-30 07:22:50|203694.9|203604.9|203691.9|203601.9|203696|203606|203689|203599|15
1735543380000|2024-12-30 07:23:00|203691.3|203601.3|203693.7|203603.7|203695.2|203605.2|203687.1|203597.1|19
1735543390000|2024-12-30 07:23:10|203691.2|203601.2|203692|203602|203695.2|203605.2|203688.7|203598.7|13
1735543400000|2024-12-30 07:23:20|203694.6|203604.6|203696.4|203606.4|203696.4|203606.4|203691.9|203601.9|4
1735543410000|2024-12-30 07:23:30|203693.7|203603.7|203691.6|203601.6|203695.3|203605.3|203688.8|203598.8|14
1735543420000|2024-12-30 07:23:40|203693.3|203603.3|203653.7|203563.7|203693.5|203603.5|203650.9|203560.9|15
1735543430000|2024-12-30 07:23:50|203651.3|203561.3|203648.4|203558.4|203651.3|203561.3|203647.7|203557.7|8
1735543440000|2024-12-30 07:24:00|203647.1|203557.1|203656.1|203566.1|203657.4|203567.4|203647.1|203557.1|18
1735543450000|2024-12-30 07:24:10|203657.7|203567.7|203727.1|203637.1|203729.6|203639.6|203657.7|203567.7|10
1735543460000|2024-12-30 07:24:20|203726.9|203636.9|203731.1|203641.1|203731.1|203641.1|203726.9|203636.9|3
1735543470000|2024-12-30 07:24:30|203729.4|203639.4|203731.2|203641.2|203731.9|203641.9|203729.4|203639.4|4
1735543480000|2024-12-30 07:24:40|203731.4|203641.4|203686.1|203596.1|203733.4|203643.4|203683.1|203593.1|9
1735543490000|2024-12-30 07:24:50|203691.2|203601.2|203689.3|203599.3|203691.2|203601.2|203689.3|203599.3|5
1735543500000|2024-12-30 07:25:00|203688.2|203598.2|203664.7|203574.7|203688.2|203598.2|203664.4|203574.4|9
1735543510000|2024-12-30 07:25:10|203664.4|203574.4|203656.1|203566.1|203664.4|203574.4|203654|203564|12
1735543520000|2024-12-30 07:25:20|203655.9|203565.9|203651|203561|203655.9|203565.9|203651|203561|4
1735543530000|2024-12-30 07:25:30|203653.7|203563.7|203655|203565|203657.5|203567.5|203653.7|203563.7|7
1735543540000|2024-12-30 07:25:40|203651.2|203561.2|203641.7|203551.7|203651.2|203561.2|203635.6|203545.6|7
1735543550000|2024-12-30 07:25:50|203642.2|203552.2|203648.2|203558.2|203649.7|203559.7|203642.2|203552.2|13
1735543560000|2024-12-30 07:26:00|203649.5|203559.5|203645|203555|203649.5|203559.5|203644.4|203554.4|6
1735543570000|2024-12-30 07:26:10|203647.5|203557.5|203646.4|203556.4|203647.5|203557.5|203646.4|203556.4|4
1735543580000|2024-12-30 07:26:20|203646.5|203556.5|203651.5|203561.5|203653.5|203563.5|203646.5|203556.5|8
1735543590000|2024-12-30 07:26:30|203654|203564|203652|203562|203654|203564|203652|203562|2
1735543600000|2024-12-30 07:26:40|203651.8|203561.8|203650.3|203560.3|203651.8|203561.8|203649.5|203559.5|4
1735543610000|2024-12-30 07:26:50|203649.7|203559.7|203648.7|203558.7|203649.7|203559.7|203648.7|203558.7|2
1735543620000|2024-12-30 07:27:00|203649.7|203559.7|203649.7|203559.7|203649.7|203559.7|203649.7|203559.7|1
1735543630000|2024-12-30 07:27:10|203649.2|203559.2|203648.8|203558.8|203649.2|203559.2|203648.8|203558.8|2
1735543640000|2024-12-30 07:27:20|203648.3|203558.3|203648.3|203558.3|203648.3|203558.3|203648.3|203558.3|1
1735543650000|2024-12-30 07:27:30|203645|203555|203651.8|203561.8|203652.5|203562.5|203645|203555|6
1735543660000|2024-12-30 07:27:40|203654.5|203564.5|203610.8|203520.8|203662|203572|203610.8|203520.8|10
1735543670000|2024-12-30 07:27:50|203610.6|203520.6|203609.9|203519.9|203611.6|203521.6|203609.6|203519.6|5
1735543700000|2024-12-30 07:28:20|203611.3|203521.3|203605.4|203515.4|203611.3|203521.3|203601.1|203511.1|15
1735543710000|2024-12-30 07:28:30|203603.7|203513.7|203608|203518|203610.1|203520.1|203603.7|203513.7|7
1735543720000|2024-12-30 07:28:40|203611.1|203521.1|203607.7|203517.7|203611.1|203521.1|203607.7|203517.7|4
1735543730000|2024-12-30 07:28:50|203603.4|203513.4|203603.4|203513.4|203603.4|203513.4|203601.7|203511.7|14
1735543740000|2024-12-30 07:29:00|203601.7|203511.7|203603.9|203513.9|203603.9|203513.9|203601.7|203511.7|10
1735543750000|2024-12-30 07:29:10|203602.2|203512.2|203602.5|203512.5|203603.7|203513.7|203602.1|203512.1|5
1735543760000|2024-12-30 07:29:20|203602|203512|203603|203513|203603|203513|203602|203512|2
1735543780000|2024-12-30 07:29:40|203606.3|203516.3|203605|203515|203608.4|203518.4|203599.8|203509.8|12
1735543790000|2024-12-30 07:29:50|203603.6|203513.6|203562.9|203472.9|203603.6|203513.6|203562.9|203472.9|8
1735543800000|2024-12-30 07:30:00|203560.2|203470.2|203504.1|203414.1|203560.2|203470.2|203487.2|203397.2|17
1735543810000|2024-12-30 07:30:10|203504.2|203414.2|203466.7|203376.7|203504.2|203414.2|203466.7|203376.7|11
1735543820000|2024-12-30 07:30:20|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|1
1735543840000|2024-12-30 07:30:40|203466|203376|203473.9|203383.9|203476.3|203386.3|203466|203376|3
1735543850000|2024-12-30 07:30:50|203473.2|203383.2|203473.2|203383.2|203473.2|203383.2|203473|203383|3
1735543860000|2024-12-30 07:31:00|203472.9|203382.9|203476.4|203386.4|203476.4|203386.4|203472.9|203382.9|3
1735543870000|2024-12-30 07:31:10|203493|203403|203514.7|203424.7|203515.3|203425.3|203462|203372|9
1735543880000|2024-12-30 07:31:20|203514.5|203424.5|203518|203428|203520.7|203430.7|203514.1|203424.1|9
1735543900000|2024-12-30 07:31:40|203517.7|203427.7|203519.2|203429.2|203519.2|203429.2|203517.7|203427.7|3
1735543910000|2024-12-30 07:31:50|203518|203428|203516.4|203426.4|203519.7|203429.7|203515|203425|12
1735543920000|2024-12-30 07:32:00|203514.4|203424.4|203510.3|203420.3|203514.4|203424.4|203508.8|203418.8|6
1735543930000|2024-12-30 07:32:10|203508.6|203418.6|203509.3|203419.3|203511.4|203421.4|203505.2|203415.2|14
1735543940000|2024-12-30 07:32:20|203509|203419|203510|203420|203510.4|203420.4|203508.2|203418.2|18
1735543950000|2024-12-30 07:32:30|203509.8|203419.8|203509.8|203419.8|203510.2|203420.2|203509.8|203419.8|3
1735543960000|2024-12-30 07:32:40|203510.2|203420.2|203508.8|203418.8|203513.7|203423.7|203508.8|203418.8|4
1735543970000|2024-12-30 07:32:50|203510.3|203420.3|203510.6|203420.6|203510.9|203420.9|203510.3|203420.3|3
1735543980000|2024-12-30 07:33:00|203510.4|203420.4|203503.6|203413.6|203510.4|203420.4|203503.5|203413.5|11
1735543990000|2024-12-30 07:33:10|203502.1|203412.1|203509.5|203419.5|203511.7|203421.7|203502.1|203412.1|13
1735544000000|2024-12-30 07:33:20|203509.8|203419.8|203516.1|203426.1|203517.6|203427.6|203509.8|203419.8|6
1735544010000|2024-12-30 07:33:30|203516|203426|203516|203426|203516|203426|203516|203426|1
1735544020000|2024-12-30 07:33:40|203515.3|203425.3|203515.6|203425.6|203516|203426|203515.3|203425.3|3
1735544030000|2024-12-30 07:33:50|203515.9|203425.9|203518|203428|203518.2|203428.2|203513.3|203423.3|6
1735544040000|2024-12-30 07:34:00|203518.9|203428.9|203518.9|203428.9|203518.9|203428.9|203518.4|203428.4|3
1735544050000|2024-12-30 07:34:10|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|1
1735544060000|2024-12-30 07:34:20|203518.4|203428.4|203518.9|203428.9|203520.4|203430.4|203518.2|203428.2|5
1735544080000|2024-12-30 07:34:40|203519.1|203429.1|203559.9|203469.9|203559.9|203469.9|203519.1|203429.1|3
1735544090000|2024-12-30 07:34:50|203559.8|203469.8|203565.3|203475.3|203569.6|203479.6|203559.8|203469.8|11
1735544100000|2024-12-30 07:35:00|203564.3|203474.3|203533.4|203443.4|203564.3|203474.3|203533.2|203443.2|11
1735544110000|2024-12-30 07:35:10|203530.7|203440.7|203497.7|203407.7|203530.9|203440.9|203494.9|203404.9|11
1735544120000|2024-12-30 07:35:20|203497.2|203407.2|203497.7|203407.7|203498|203408|203494.4|203404.4|8
1735544130000|2024-12-30 07:35:30|203497.4|203407.4|203495.9|203405.9|203497.4|203407.4|203495.9|203405.9|3
1735544140000|2024-12-30 07:35:40|203496.3|203406.3|203502.9|203412.9|203505.2|203415.2|203496.3|203406.3|14
1735544150000|2024-12-30 07:35:50|203502.2|203412.2|203513.2|203423.2|203517|203427|203502.2|203412.2|11
1735544160000|2024-12-30 07:36:00|203514|203424|203513|203423|203514|203424|203512.5|203422.5|4
1735544170000|2024-12-30 07:36:10|203515.9|203425.9|203511.7|203421.7|203515.9|203425.9|203511.7|203421.7|4
1735544180000|2024-12-30 07:36:20|203512.9|203422.9|203515.5|203425.5|203515.5|203425.5|203511|203421|6
1735544190000|2024-12-30 07:36:30|203517.8|203427.8|203513.8|203423.8|203517.8|203427.8|203512|203422|7
1735544200000|2024-12-30 07:36:40|203513.5|203423.5|203515.8|203425.8|203518|203428|203511.5|203421.5|8
1735544210000|2024-12-30 07:36:50|203517.3|203427.3|203515.2|203425.2|203518.3|203428.3|203513.2|203423.2|6
1735544220000|2024-12-30 07:37:00|203515.5|203425.5|203515.5|203425.5|203515.5|203425.5|203515.5|203425.5|1
1735544230000|2024-12-30 07:37:10|203515|203425|203515|203425|203515|203425|203515|203425|1
1735544240000|2024-12-30 07:37:20|203515.2|203425.2|203482.4|203392.4|203515.2|203425.2|203482.4|203392.4|9
1735544250000|2024-12-30 07:37:30|203483.4|203393.4|203479.9|203389.9|203483.4|203393.4|203479.9|203389.9|5
1735544260000|2024-12-30 07:37:40|203473.8|203383.8|203470.1|203380.1|203473.8|203383.8|203467.7|203377.7|9
1735544270000|2024-12-30 07:37:50|203470.3|203380.3|203466.6|203376.6|203471.3|203381.3|203466.6|203376.6|7
1735544280000|2024-12-30 07:38:00|203465.2|203375.2|203471.6|203381.6|203471.6|203381.6|203465.2|203375.2|3
1735544290000|2024-12-30 07:38:10|203469.8|203379.8|203471.6|203381.6|203471.6|203381.6|203469.8|203379.8|3
1735544300000|2024-12-30 07:38:20|203472|203382|203472|203382|203472|203382|203472|203382|1
1735544310000|2024-12-30 07:38:30|203474.4|203384.4|203473.4|203383.4|203474.4|203384.4|203472.7|203382.7|4
1735544320000|2024-12-30 07:38:40|203471.7|203381.7|203476|203386|203476|203386|203471.7|203381.7|6
1735544330000|2024-12-30 07:38:50|203475.4|203385.4|203475.2|203385.2|203475.4|203385.4|203475.2|203385.2|2
1735544350000|2024-12-30 07:39:10|203475|203385|203475.5|203385.5|203475.7|203385.7|203475|203385|5
1735544360000|2024-12-30 07:39:20|203476.3|203386.3|203475.8|203385.8|203477.8|203387.8|203475.8|203385.8|5
1735544370000|2024-12-30 07:39:30|203475.3|203385.3|203472.3|203382.3|203475.3|203385.3|203435.6|203345.6|8
1735544380000|2024-12-30 07:39:40|203471.3|203381.3|203462|203372|203486.8|203396.8|203462|203372|17
1735544390000|2024-12-30 07:39:50|203461.6|203371.6|203459.3|203369.3|203467.4|203377.4|203459.3|203369.3|10
1735544400000|2024-12-30 07:40:00|203458.8|203368.8|203420.4|203330.4|203458.8|203368.8|203420.4|203330.4|11
1735544410000|2024-12-30 07:40:10|203420.9|203330.9|203423.7|203333.7|203424|203334|203418.7|203328.7|9
1735544420000|2024-12-30 07:40:20|203423.5|203333.5|203422|203332|203423.7|203333.7|203422|203332|4
1735544430000|2024-12-30 07:40:30|203419.7|203329.7|203449.1|203359.1|203481.4|203391.4|203419.7|203329.7|13
1735544440000|2024-12-30 07:40:40|203448.9|203358.9|203451.1|203361.1|203453.4|203363.4|203448.9|203358.9|12
1735544450000|2024-12-30 07:40:50|203453.5|203363.5|203452.6|203362.6|203453.5|203363.5|203450.3|203360.3|4
1735544460000|2024-12-30 07:41:00|203451.4|203361.4|203449.1|203359.1|203451.4|203361.4|203447|203357|6
1735544470000|2024-12-30 07:41:10|203449|203359|203449|203359|203450.8|203360.8|203445.5|203355.5|8
1735544480000|2024-12-30 07:41:20|203448.3|203358.3|203446.7|203356.7|203448.3|203358.3|203446|203356|3
1735544490000|2024-12-30 07:41:30|203448.9|203358.9|203447.9|203357.9|203449.2|203359.2|203447.9|203357.9|4
1735544500000|2024-12-30 07:41:40|203450.8|203360.8|203469.9|203379.9|203471.4|203381.4|203450.8|203360.8|10
1735544510000|2024-12-30 07:41:50|203468.9|203378.9|203469.9|203379.9|203470.6|203380.6|203468.4|203378.4|5
1735544520000|2024-12-30 07:42:00|203467.4|203377.4|203468.8|203378.8|203468.8|203378.8|203467.4|203377.4|3
1735544530000|2024-12-30 07:42:10|203469.8|203379.8|203472.3|203382.3|203472.3|203382.3|203467|203377|5
1735544540000|2024-12-30 07:42:20|203472.8|203382.8|203471.7|203381.7|203476.5|203386.5|203471.7|203381.7|7
1735544550000|2024-12-30 07:42:30|203472.9|203382.9|203472.9|203382.9|203472.9|203382.9|203472.9|203382.9|1
1735544560000|2024-12-30 07:42:40|203466.6|203376.6|203415.5|203325.5|203466.6|203376.6|203412.7|203322.7|13
1735544570000|2024-12-30 07:42:50|203415.7|203325.7|203414|203324|203415.7|203325.7|203414|203324|4
1735544580000|2024-12-30 07:43:00|203412.7|203322.7|203412|203322|203412.7|203322.7|203412|203322|2
1735544590000|2024-12-30 07:43:10|203409.3|203319.3|203414.4|203324.4|203414.4|203324.4|203404.4|203314.4|6
1735544600000|2024-12-30 07:43:20|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|203412.9|203322.9|1
1735544610000|2024-12-30 07:43:30|203413|203323|203412.6|203322.6|203413|203323|203411.1|203321.1|6
1735544620000|2024-12-30 07:43:40|203412.1|203322.1|203413.3|203323.3|203413.3|203323.3|203412.1|203322.1|2
1735544630000|2024-12-30 07:43:50|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|1
1735544640000|2024-12-30 07:44:00|203412|203322|203423.6|203333.6|203430.6|203340.6|203392.2|203302.2|10
1735544650000|2024-12-30 07:44:10|203422.6|203332.6|203420.8|203330.8|203422.6|203332.6|203418.7|203328.7|6
1735544660000|2024-12-30 07:44:20|203420.5|203330.5|203417|203327|203421|203331|203417|203327|10
1735544670000|2024-12-30 07:44:30|203416.6|203326.6|203418.8|203328.8|203418.8|203328.8|203416.6|203326.6|3
1735544680000|2024-12-30 07:44:40|203420.2|203330.2|203425.5|203335.5|203425.9|203335.9|203418.1|203328.1|9
1735544690000|2024-12-30 07:44:50|203423|203333|203420.9|203330.9|203423|203333|203417.5|203327.5|9
1735544700000|2024-12-30 07:45:00|203422.9|203332.9|203427.7|203337.7|203430|203340|203422.9|203332.9|6
1735544710000|2024-12-30 07:45:10|203427.9|203337.9|203419.7|203329.7|203427.9|203337.9|203419.7|203329.7|9
1735544720000|2024-12-30 07:45:20|203417.7|203327.7|203415.6|203325.6|203417.7|203327.7|203415.6|203325.6|7
1735544730000|2024-12-30 07:45:30|203416.2|203326.2|203424.8|203334.8|203425.4|203335.4|203416.2|203326.2|7
1735544740000|2024-12-30 07:45:40|203425.4|203335.4|203426.4|203336.4|203426.4|203336.4|203424.2|203334.2|7
1735544750000|2024-12-30 07:45:50|203424.7|203334.7|203426.2|203336.2|203429.7|203339.7|203424.7|203334.7|8
1735544760000|2024-12-30 07:46:00|203427.9|203337.9|203446|203356|203449.5|203359.5|203425.8|203335.8|13
1735544770000|2024-12-30 07:46:10|203447.5|203357.5|203376.9|203286.9|203447.9|203357.9|203369.5|203279.5|16
1735544780000|2024-12-30 07:46:20|203377.4|203287.4|203375.5|203285.5|203378.8|203288.8|203375.2|203285.2|11
1735544790000|2024-12-30 07:46:30|203375.7|203285.7|203377.3|203287.3|203377.3|203287.3|203375.7|203285.7|2
1735544810000|2024-12-30 07:46:50|203379.1|203289.1|203383.8|203293.8|203385|203295|203378.6|203288.6|6
1735544820000|2024-12-30 07:47:00|203382.6|203292.6|203384.7|203294.7|203384.7|203294.7|203382.6|203292.6|3
1735544830000|2024-12-30 07:47:10|203383|203293|203383.3|203293.3|203383.9|203293.9|203383|203293|4
1735544840000|2024-12-30 07:47:20|203381|203291|203383.1|203293.1|203383.1|203293.1|203379.3|203289.3|7
1735544850000|2024-12-30 07:47:30|203381.6|203291.6|203379.6|203289.6|203381.6|203291.6|203376.3|203286.3|7
1735544860000|2024-12-30 07:47:40|203382.4|203292.4|203391.2|203301.2|203392.3|203302.3|203382.4|203292.4|6
1735544870000|2024-12-30 07:47:50|203393.3|203303.3|203410.3|203320.3|203418.7|203328.7|203392.8|203302.8|11
1735544880000|2024-12-30 07:48:00|203409|203319|203401.1|203311.1|203409|203319|203396.1|203306.1|4
1735544890000|2024-12-30 07:48:10|203399.2|203309.2|203392.4|203302.4|203399.2|203309.2|203392.4|203302.4|4
1735544900000|2024-12-30 07:48:20|203394.4|203304.4|203408.7|203318.7|203409.2|203319.2|203394.4|203304.4|7
1735544910000|2024-12-30 07:48:30|203409.2|203319.2|203401.9|203311.9|203410|203320|203401.9|203311.9|7
1735544920000|2024-12-30 07:48:40|203403.1|203313.1|203400.7|203310.7|203403.1|203313.1|203394.9|203304.9|21
1735544930000|2024-12-30 07:48:50|203398.9|203308.9|203400.6|203310.6|203400.6|203310.6|203398.9|203308.9|2
1735544940000|2024-12-30 07:49:00|203400.4|203310.4|203401.4|203311.4|203405|203315|203389.7|203299.7|15
1735544950000|2024-12-30 07:49:10|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|203402.6|203312.6|1
1735544960000|2024-12-30 07:49:20|203400.9|203310.9|203393.9|203303.9|203400.9|203310.9|203393.2|203303.2|17
1735544970000|2024-12-30 07:49:30|203394.6|203304.6|203398.9|203308.9|203400.2|203310.2|203393.7|203303.7|22
1735544980000|2024-12-30 07:49:40|203397.8|203307.8|203398|203308|203400|203310|203396.1|203306.1|14
1735544990000|2024-12-30 07:49:50|203397.2|203307.2|203398|203308|203400.4|203310.4|203397.2|203307.2|15
1735545000000|2024-12-30 07:50:00|203396.6|203306.6|203396.8|203306.8|203398.1|203308.1|203396.3|203306.3|11
1735545010000|2024-12-30 07:50:10|203395.3|203305.3|203388.4|203298.4|203397.3|203307.3|203387.8|203297.8|15
1735545020000|2024-12-30 07:50:20|203388.1|203298.1|203396.3|203306.3|203397|203307|203388.1|203298.1|13
1735545030000|2024-12-30 07:50:30|203396|203306|203390.8|203300.8|203396|203306|203390.8|203300.8|7
1735545040000|2024-12-30 07:50:40|203360.3|203270.3|203365.3|203275.3|203366.5|203276.5|203355.8|203265.8|10
1735545050000|2024-12-30 07:50:50|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|203365.1|203275.1|1
1735545060000|2024-12-30 07:51:00|203363.3|203273.3|203363.2|203273.2|203363.9|203273.9|203358.2|203268.2|28
1735545070000|2024-12-30 07:51:10|203361.6|203271.6|203365.6|203275.6|203365.6|203275.6|203356.6|203266.6|27
1735545080000|2024-12-30 07:51:20|203367.2|203277.2|203365.4|203275.4|203368.7|203278.7|203361.5|203271.5|11
1735545090000|2024-12-30 07:51:30|203366.6|203276.6|203316.1|203226.1|203368.6|203278.6|203314.9|203224.9|10
1735545100000|2024-12-30 07:51:40|203318.5|203228.5|203321.2|203231.2|203325|203235|203318.5|203228.5|5
1735545110000|2024-12-30 07:51:50|203321.1|203231.1|203323.1|203233.1|203323.4|203233.4|203321.1|203231.1|12
1735545120000|2024-12-30 07:52:00|203322.9|203232.9|203264.3|203174.3|203322.9|203232.9|203263.4|203173.4|9
1735545130000|2024-12-30 07:52:10|203268.2|203178.2|203327.3|203237.3|203327.3|203237.3|203266.8|203176.8|22
1735545140000|2024-12-30 07:52:20|203328.3|203238.3|203327.2|203237.2|203328.3|203238.3|203324.5|203234.5|14
1735545150000|2024-12-30 07:52:30|203328.2|203238.2|203319.7|203229.7|203328.8|203238.8|203319.5|203229.5|12
1735545160000|2024-12-30 07:52:40|203317.8|203227.8|203310.1|203220.1|203320|203230|203310.1|203220.1|10
1735545170000|2024-12-30 07:52:50|203313.7|203223.7|203309.6|203219.6|203313.7|203223.7|203309.6|203219.6|3
1735545180000|2024-12-30 07:53:00|203319.5|203229.5|203353.9|203263.9|203357.1|203267.1|203319.5|203229.5|11
1735545190000|2024-12-30 07:53:10|203354|203264|203356.8|203266.8|203357|203267|203354|203264|3
1735545200000|2024-12-30 07:53:20|203356.2|203266.2|203355.3|203265.3|203356.2|203266.2|203353|203263|17
1735545210000|2024-12-30 07:53:30|203355.1|203265.1|203354.6|203264.6|203355.4|203265.4|203352.8|203262.8|19
1735545220000|2024-12-30 07:53:40|203354.7|203264.7|203353.4|203263.4|203354.7|203264.7|203352.4|203262.4|4
1735545230000|2024-12-30 07:53:50|203352.9|203262.9|203352.7|203262.7|203354.2|203264.2|203351.1|203261.1|10
1735545240000|2024-12-30 07:54:00|203352.8|203262.8|203358.4|203268.4|203364.3|203274.3|203352.6|203262.6|11
1735545250000|2024-12-30 07:54:10|203358.3|203268.3|203347.6|203257.6|203358.3|203268.3|203347.2|203257.2|15
1735545260000|2024-12-30 07:54:20|203351.4|203261.4|203332.6|203242.6|203351.5|203261.5|203325.7|203235.7|16
1735545270000|2024-12-30 07:54:30|203332.7|203242.7|203349.1|203259.1|203349.1|203259.1|203332.7|203242.7|10
1735545280000|2024-12-30 07:54:40|203349.5|203259.5|203348.1|203258.1|203349.5|203259.5|203348|203258|11
1735545290000|2024-12-30 07:54:50|203350.6|203260.6|203360|203270|203361.9|203271.9|203350.6|203260.6|5
1735545300000|2024-12-30 07:55:00|203359|203269|203365.8|203275.8|203365.8|203275.8|203358.6|203268.6|8
1735545310000|2024-12-30 07:55:10|203365|203275|203362.9|203272.9|203365|203275|203361.3|203271.3|6
1735545320000|2024-12-30 07:55:20|203363.2|203273.2|203362.4|203272.4|203363.4|203273.4|203362.3|203272.3|5
1735545330000|2024-12-30 07:55:30|203360.2|203270.2|203358.6|203268.6|203360.8|203270.8|203358.6|203268.6|8
1735545340000|2024-12-30 07:55:40|203358.9|203268.9|203361.4|203271.4|203361.4|203271.4|203358.9|203268.9|2
1735545350000|2024-12-30 07:55:50|203361|203271|203359.9|203269.9|203361|203271|203359|203269|4
1735545360000|2024-12-30 07:56:00|203359.8|203269.8|203361|203271|203361|203271|203359.8|203269.8|3
1735545370000|2024-12-30 07:56:10|203356.3|203266.3|203359.1|203269.1|203362.9|203272.9|203356.3|203266.3|9
1735545380000|2024-12-30 07:56:20|203359|203269|203414.6|203324.6|203430.3|203340.3|203359|203269|16
1735545390000|2024-12-30 07:56:30|203417.2|203327.2|203415.1|203325.1|203417.5|203327.5|203414.9|203324.9|16
1735545400000|2024-12-30 07:56:40|203414.7|203324.7|203413.9|203323.9|203416.7|203326.7|203413.9|203323.9|9
1735545410000|2024-12-30 07:56:50|203415.8|203325.8|203402.5|203312.5|203416.2|203326.2|203402.5|203312.5|11
1735545420000|2024-12-30 07:57:00|203404.5|203314.5|203412.3|203322.3|203431.9|203341.9|203404.5|203314.5|17
1735545430000|2024-12-30 07:57:10|203412.2|203322.2|203416.1|203326.1|203422.9|203332.9|203412.2|203322.2|10
1735545440000|2024-12-30 07:57:20|203416.3|203326.3|203423.6|203333.6|203423.6|203333.6|203414.8|203324.8|14
1735545450000|2024-12-30 07:57:30|203423.5|203333.5|203423.1|203333.1|203423.7|203333.7|203423.1|203333.1|10
1735545460000|2024-12-30 07:57:40|203423.2|203333.2|203424.2|203334.2|203424.2|203334.2|203423.1|203333.1|15
1735545470000|2024-12-30 07:57:50|203423.2|203333.2|203426|203336|203427.9|203337.9|203422.7|203332.7|18
1735545480000|2024-12-30 07:58:00|203426.2|203336.2|203442|203352|203443.9|203353.9|203426.2|203336.2|14
1735545490000|2024-12-30 07:58:10|203438.6|203348.6|203439.6|203349.6|203439.6|203349.6|203438.6|203348.6|3
1735545500000|2024-12-30 07:58:20|203439.4|203349.4|203440.3|203350.3|203440.3|203350.3|203438.9|203348.9|7
1735545510000|2024-12-30 07:58:30|203439.3|203349.3|203439.5|203349.5|203439.5|203349.5|203439.3|203349.3|2
1735545520000|2024-12-30 07:58:40|203438.5|203348.5|203443|203353|203443|203353|203438.2|203348.2|7
1735545530000|2024-12-30 07:58:50|203440.5|203350.5|203435|203345|203440.5|203350.5|203432|203342|9
1735545540000|2024-12-30 07:59:00|203437.3|203347.3|203418.5|203328.5|203437.3|203347.3|203404.2|203314.2|14
1735545550000|2024-12-30 07:59:10|203418.2|203328.2|203415.1|203325.1|203418.2|203328.2|203415.1|203325.1|3
1735545560000|2024-12-30 07:59:20|203415|203325|203415|203325|203415|203325|203415|203325|1
1735545570000|2024-12-30 07:59:30|203413.7|203323.7|203413.7|203323.7|203413.7|203323.7|203413.7|203323.7|1
1735545580000|2024-12-30 07:59:40|203412.5|203322.5|203414.8|203324.8|203414.8|203324.8|203412.5|203322.5|2
1735545590000|2024-12-30 07:59:50|203419.7|203329.7|203462|203372|203463.8|203373.8|203417.4|203327.4|22
1735545600000|2024-12-30 08:00:00|203465.4|203375.4|203534.3|203444.3|203540|203450|203465.4|203375.4|35
1735545610000|2024-12-30 08:00:10|203535|203445|203580.2|203490.2|203582.8|203492.8|203531.7|203441.7|20
1735545620000|2024-12-30 08:00:20|203580.3|203490.3|203589.8|203499.8|203589.8|203499.8|203579.7|203489.7|13
1735545630000|2024-12-30 08:00:30|203589.7|203499.7|203588.3|203498.3|203589.7|203499.7|203588.2|203498.2|3
1735545640000|2024-12-30 08:00:40|203588.1|203498.1|203628.9|203538.9|203634.2|203544.2|203588.1|203498.1|19
1735545650000|2024-12-30 08:00:50|203630.6|203540.6|203632.1|203542.1|203632.2|203542.2|203630.6|203540.6|4
1735545660000|2024-12-30 08:01:00|203630.4|203540.4|203644.4|203554.4|203644.4|203554.4|203589.9|203499.9|13
1735545670000|2024-12-30 08:01:10|203642|203552|203642.7|203552.7|203643.5|203553.5|203642|203552|3
1735545680000|2024-12-30 08:01:20|203642.3|203552.3|203640.9|203550.9|203642.7|203552.7|203639.4|203549.4|11
1735545690000|2024-12-30 08:01:30|203642.6|203552.6|203642|203552|203642.7|203552.7|203642|203552|3
1735545700000|2024-12-30 08:01:40|203638.3|203548.3|203621.7|203531.7|203638.3|203548.3|203579|203489|14
1735545710000|2024-12-30 08:01:50|203617.5|203527.5|203670|203580|203675.3|203585.3|203617.5|203527.5|26
1735545720000|2024-12-30 08:02:00|203636.4|203546.4|203683.8|203593.8|203683.8|203593.8|203611.8|203521.8|38
1735545730000|2024-12-30 08:02:10|203688.5|203598.5|203640.8|203550.8|203688.5|203598.5|203626|203536|31
1735545740000|2024-12-30 08:02:20|203638.1|203548.1|203638.8|203548.8|203647.1|203557.1|203633.4|203543.4|30
1735545750000|2024-12-30 08:02:30|203638.7|203548.7|203631.8|203541.8|203642.5|203552.5|203629.9|203539.9|24
1735545760000|2024-12-30 08:02:40|203631.9|203541.9|203622.9|203532.9|203632.5|203542.5|203622.6|203532.6|13
1735545770000|2024-12-30 08:02:50|203623.2|203533.2|203625.7|203535.7|203628.1|203538.1|203623.2|203533.2|12
1735545780000|2024-12-30 08:03:00|203625|203535|203668.2|203578.2|203673.6|203583.6|203623.5|203533.5|16
1735545790000|2024-12-30 08:03:10|203669.7|203579.7|203670.9|203580.9|203670.9|203580.9|203669.7|203579.7|2
1735545800000|2024-12-30 08:03:20|203671.8|203581.8|203671.1|203581.1|203671.8|203581.8|203671.1|203581.1|2
1735545810000|2024-12-30 08:03:30|203670.8|203580.8|203670.6|203580.6|203671.9|203581.9|203670.4|203580.4|4
1735545820000|2024-12-30 08:03:40|203669.2|203579.2|203644.2|203554.2|203669.2|203579.2|203639|203549|25
1735545830000|2024-12-30 08:03:50|203644.4|203554.4|203634.9|203544.9|203644.9|203554.9|203634.6|203544.6|14
1735545840000|2024-12-30 08:04:00|203632.2|203542.2|203646.8|203556.8|203647.3|203557.3|203632.2|203542.2|22
1735545850000|2024-12-30 08:04:10|203646.7|203556.7|203666|203576|203666|203576|203646.7|203556.7|16
1735545860000|2024-12-30 08:04:20|203665.8|203575.8|203632.8|203542.8|203666.5|203576.5|203632.6|203542.6|19
1735545870000|2024-12-30 08:04:30|203634.1|203544.1|203632.7|203542.7|203635.3|203545.3|203631.4|203541.4|19
1735545880000|2024-12-30 08:04:40|203632.5|203542.5|203634.6|203544.6|203636.3|203546.3|203629.5|203539.5|22
1735545890000|2024-12-30 08:04:50|203635.1|203545.1|203637.4|203547.4|203638.7|203548.7|203632.3|203542.3|17
1735545900000|2024-12-30 08:05:00|203637.1|203547.1|203585.6|203495.6|203637.1|203547.1|203585.6|203495.6|14
1735545910000|2024-12-30 08:05:10|203584.9|203494.9|203565.9|203475.9|203587.4|203497.4|203565.9|203475.9|21
1735545920000|2024-12-30 08:05:20|203565.4|203475.4|203565.1|203475.1|203565.8|203475.8|203565|203475|6
1735545930000|2024-12-30 08:05:30|203563.8|203473.8|203546|203456|203563.8|203473.8|203545.8|203455.8|17
1735545940000|2024-12-30 08:05:40|203546.1|203456.1|203530.4|203440.4|203546.1|203456.1|203526.8|203436.8|21
1735545950000|2024-12-30 08:05:50|203530.2|203440.2|203511.4|203421.4|203530.2|203440.2|203502.2|203412.2|25
1735545960000|2024-12-30 08:06:00|203508.2|203418.2|203533.5|203443.5|203533.9|203443.9|203504.8|203414.8|11
1735545970000|2024-12-30 08:06:10|203534.5|203444.5|203534.5|203444.5|203536.9|203446.9|203531.7|203441.7|15
1735545980000|2024-12-30 08:06:20|203535.5|203445.5|203540.6|203450.6|203541.7|203451.7|203535.1|203445.1|16
1735545990000|2024-12-30 08:06:30|203542|203452|203524.1|203434.1|203543.4|203453.4|203519.3|203429.3|23
1735546000000|2024-12-30 08:06:40|203525.2|203435.2|203539.2|203449.2|203539.2|203449.2|203521.8|203431.8|16
1735546010000|2024-12-30 08:06:50|203540|203450|203542.5|203452.5|203542.5|203452.5|203539.7|203449.7|11
1735546020000|2024-12-30 08:07:00|203542|203452|203523|203433|203545|203455|203518.1|203428.1|20
1735546030000|2024-12-30 08:07:10|203522.8|203432.8|203499.8|203409.8|203522.8|203432.8|203499.8|203409.8|10
1735546040000|2024-12-30 08:07:20|203501.9|203411.9|203513|203423|203525.1|203435.1|203501.9|203411.9|16
1735546050000|2024-12-30 08:07:30|203515|203425|203515.2|203425.2|203520.2|203430.2|203515|203425|15
1735546060000|2024-12-30 08:07:40|203515.7|203425.7|203517.5|203427.5|203520.4|203430.4|203515.7|203425.7|8
1735546070000|2024-12-30 08:07:50|203517.2|203427.2|203507.5|203417.5|203517.2|203427.2|203500.5|203410.5|19
1735546080000|2024-12-30 08:08:00|203506.7|203416.7|203529|203439|203532.8|203442.8|203504.9|203414.9|21
1735546090000|2024-12-30 08:08:10|203529.2|203439.2|203528.9|203438.9|203530.4|203440.4|203528.6|203438.6|12
1735546100000|2024-12-30 08:08:20|203528.5|203438.5|203524.4|203434.4|203528.6|203438.6|203521.3|203431.3|20
1735546110000|2024-12-30 08:08:30|203525.9|203435.9|203522|203432|203527.9|203437.9|203520.5|203430.5|17
1735546120000|2024-12-30 08:08:40|203521.3|203431.3|203521.9|203431.9|203522.9|203432.9|203514.9|203424.9|17
1735546130000|2024-12-30 08:08:50|203521.7|203431.7|203521.8|203431.8|203522.6|203432.6|203516.2|203426.2|12
1735546140000|2024-12-30 08:09:00|203522|203432|203519.2|203429.2|203524.1|203434.1|203514.2|203424.2|17
1735546150000|2024-12-30 08:09:10|203526.1|203436.1|203504.9|203414.9|203526.1|203436.1|203502.9|203412.9|14
1735546160000|2024-12-30 08:09:20|203504.1|203414.1|203506.4|203416.4|203506.4|203416.4|203500|203410|15
1735546170000|2024-12-30 08:09:30|203505.3|203415.3|203470.2|203380.2|203505.3|203415.3|203466.7|203376.7|12
1735546180000|2024-12-30 08:09:40|203469.3|203379.3|203482.4|203392.4|203482.6|203392.6|203469.3|203379.3|14
1735546190000|2024-12-30 08:09:50|203482.6|203392.6|203490.3|203400.3|203490.3|203400.3|203481.6|203391.6|14
1735546200000|2024-12-30 08:10:00|203491.8|203401.8|203486.1|203396.1|203494.6|203404.6|203486.1|203396.1|12
1735546210000|2024-12-30 08:10:10|203488.5|203398.5|203495.1|203405.1|203495.6|203405.6|203488.5|203398.5|10
1735546220000|2024-12-30 08:10:20|203493.9|203403.9|203491.3|203401.3|203496.7|203406.7|203491.3|203401.3|10
1735546230000|2024-12-30 08:10:30|203492.8|203402.8|203497.3|203407.3|203497.7|203407.7|203492.8|203402.8|4
1735546240000|2024-12-30 08:10:40|203499.4|203409.4|203526.2|203436.2|203528.2|203438.2|203499.4|203409.4|15
1735546250000|2024-12-30 08:10:50|203528.4|203438.4|203529.6|203439.6|203529.9|203439.9|203526.4|203436.4|13
1735546260000|2024-12-30 08:11:00|203528.1|203438.1|203582|203492|203582|203492|203527|203437|13
1735546270000|2024-12-30 08:11:10|203577.7|203487.7|203606.5|203516.5|203608.5|203518.5|203577|203487|24
1735546280000|2024-12-30 08:11:20|203606.7|203516.7|203613.4|203523.4|203613.6|203523.6|203606.7|203516.7|8
1735546290000|2024-12-30 08:11:30|203615.6|203525.6|203614.8|203524.8|203615.6|203525.6|203614.6|203524.6|5
1735546300000|2024-12-30 08:11:40|203616.6|203526.6|203616.2|203526.2|203616.6|203526.6|203616.2|203526.2|2
1735546310000|2024-12-30 08:11:50|203615.8|203525.8|203618.4|203528.4|203619.8|203529.8|203612.6|203522.6|13
1735546320000|2024-12-30 08:12:00|203619.7|203529.7|203618.7|203528.7|203619.7|203529.7|203618.4|203528.4|5
1735546330000|2024-12-30 08:12:10|203617.4|203527.4|203619.7|203529.7|203619.7|203529.7|203615.4|203525.4|11
1735546340000|2024-12-30 08:12:20|203622.4|203532.4|203634.8|203544.8|203638.4|203548.4|203622.4|203532.4|11
1735546350000|2024-12-30 08:12:30|203638.9|203548.9|203645.8|203555.8|203645.8|203555.8|203638.9|203548.9|3
1735546360000|2024-12-30 08:12:40|203646|203556|203658.7|203568.7|203658.7|203568.7|203645.5|203555.5|6
1735546370000|2024-12-30 08:12:50|203654.4|203564.4|203652.6|203562.6|203654.7|203564.7|203652.6|203562.6|9
1735546380000|2024-12-30 08:13:00|203647.9|203557.9|203653|203563|203653|203563|203647.9|203557.9|9
1735546390000|2024-12-30 08:13:10|203652.4|203562.4|203653.7|203563.7|203653.9|203563.9|203651.2|203561.2|10
1735546400000|2024-12-30 08:13:20|203654.9|203564.9|203708.6|203618.6|203713.1|203623.1|203654.9|203564.9|14
1735546410000|2024-12-30 08:13:30|203708.9|203618.9|203709.7|203619.7|203715|203625|203708.8|203618.8|18
1735546420000|2024-12-30 08:13:40|203710|203620|203713.5|203623.5|203715.3|203625.3|203709.5|203619.5|10
1735546430000|2024-12-30 08:13:50|203709.1|203619.1|203712.1|203622.1|203715|203625|203709.1|203619.1|13
1735546440000|2024-12-30 08:14:00|203712.8|203622.8|203712.4|203622.4|203712.8|203622.8|203712.4|203622.4|2
1735546450000|2024-12-30 08:14:10|203711.8|203621.8|203717.2|203627.2|203717.2|203627.2|203711.6|203621.6|9
1735546460000|2024-12-30 08:14:20|203718.1|203628.1|203718.4|203628.4|203719.9|203629.9|203718.1|203628.1|7
1735546470000|2024-12-30 08:14:30|203719.2|203629.2|203718.4|203628.4|203719.4|203629.4|203718.4|203628.4|3
1735546480000|2024-12-30 08:14:40|203718.2|203628.2|203718.2|203628.2|203718.6|203628.6|203718.2|203628.2|3
1735546490000|2024-12-30 08:14:50|203716.5|203626.5|203707.3|203617.3|203716.5|203626.5|203701|203611|17
1735546500000|2024-12-30 08:15:00|203708.9|203618.9|203711.3|203621.3|203714.2|203624.2|203708.9|203618.9|8
1735546510000|2024-12-30 08:15:10|203711.6|203621.6|203707.3|203617.3|203711.6|203621.6|203707.3|203617.3|6
1735546520000|2024-12-30 08:15:20|203707|203617|203713.5|203623.5|203713.5|203623.5|203706.5|203616.5|9
1735546530000|2024-12-30 08:15:30|203714.1|203624.1|203710.3|203620.3|203715.6|203625.6|203710.3|203620.3|6
1735546540000|2024-12-30 08:15:40|203711.3|203621.3|203715.5|203625.5|203715.5|203625.5|203711.3|203621.3|3
1735546550000|2024-12-30 08:15:50|203715.8|203625.8|203715.8|203625.8|203715.8|203625.8|203714.2|203624.2|4
1735546560000|2024-12-30 08:16:00|203714.8|203624.8|203709.3|203619.3|203714.8|203624.8|203708|203618|9
1735546570000|2024-12-30 08:16:10|203708.3|203618.3|203709|203619|203710|203620|203708.3|203618.3|11
1735546580000|2024-12-30 08:16:20|203708.3|203618.3|203778.1|203688.1|203785|203695|203708.3|203618.3|14
1735546590000|2024-12-30 08:16:30|203778|203688|203779.3|203689.3|203783.5|203693.5|203774.3|203684.3|17
1735546600000|2024-12-30 08:16:40|203792.4|203702.4|203826.6|203736.6|203827|203737|203792.4|203702.4|12
1735546610000|2024-12-30 08:16:50|203835.4|203745.4|203856|203766|203856.5|203766.5|203833.7|203743.7|26
1735546620000|2024-12-30 08:17:00|203857.1|203767.1|203859.7|203769.7|203859.7|203769.7|203856.1|203766.1|14
1735546630000|2024-12-30 08:17:10|203859.5|203769.5|203859|203769|203860.5|203770.5|203859|203769|6
1735546640000|2024-12-30 08:17:20|203860.7|203770.7|203865.6|203775.6|203865.6|203775.6|203858.3|203768.3|14
1735546650000|2024-12-30 08:17:30|203867.5|203777.5|203914.7|203824.7|203922.7|203832.7|203867.5|203777.5|11
1735546660000|2024-12-30 08:17:40|203914.8|203824.8|203915.9|203825.9|203916.7|203826.7|203912.2|203822.2|8
1735546670000|2024-12-30 08:17:50|203915.8|203825.8|203913|203823|203915.8|203825.8|203912.7|203822.7|4
1735546680000|2024-12-30 08:18:00|203915.5|203825.5|203919.6|203829.6|203919.6|203829.6|203915.5|203825.5|4
1735546690000|2024-12-30 08:18:10|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|1
1735546700000|2024-12-30 08:18:20|203917.2|203827.2|203916.4|203826.4|203917.2|203827.2|203916.4|203826.4|3
1735546710000|2024-12-30 08:18:30|203914.5|203824.5|203915|203825|203915|203825|203914.5|203824.5|2
1735546720000|2024-12-30 08:18:40|203915.8|203825.8|203915.8|203825.8|203915.8|203825.8|203915.8|203825.8|1
1735546730000|2024-12-30 08:18:50|203913.8|203823.8|203886|203796|203913.8|203823.8|203883.3|203793.3|4
1735546740000|2024-12-30 08:19:00|203885.8|203795.8|203859.5|203769.5|203885.8|203795.8|203857.8|203767.8|10
1735546750000|2024-12-30 08:19:10|203858.7|203768.7|203858.3|203768.3|203858.7|203768.7|203858.3|203768.3|2
1735546760000|2024-12-30 08:19:20|203859.7|203769.7|203864.1|203774.1|203864.5|203774.5|203855.3|203765.3|15
1735546770000|2024-12-30 08:19:30|203865.5|203775.5|203897.7|203807.7|203897.7|203807.7|203865.5|203775.5|14
1735546780000|2024-12-30 08:19:40|203897.1|203807.1|203847.7|203757.7|203897.1|203807.1|203846.3|203756.3|18
1735546790000|2024-12-30 08:19:50|203847.5|203757.5|203844|203754|203847.5|203757.5|203844|203754|13
1735546800000|2024-12-30 08:20:00|203845.3|203755.3|203855.8|203765.8|203856|203766|203845.3|203755.3|11
1735546810000|2024-12-30 08:20:10|203857.4|203767.4|203885|203795|203888.2|203798.2|203857.4|203767.4|15
1735546820000|2024-12-30 08:20:20|203885.8|203795.8|203887.6|203797.6|203888.2|203798.2|203885.8|203795.8|5
1735546830000|2024-12-30 08:20:30|203888.2|203798.2|203889.8|203799.8|203889.8|203799.8|203888.2|203798.2|8
1735546840000|2024-12-30 08:20:40|203889.4|203799.4|203896|203806|203896.2|203806.2|203888.6|203798.6|10
1735546850000|2024-12-30 08:20:50|203895.4|203805.4|203893.6|203803.6|203895.4|203805.4|203890.4|203800.4|9
1735546860000|2024-12-30 08:21:00|203894|203804|203890.2|203800.2|203894.3|203804.3|203889.8|203799.8|9
1735546870000|2024-12-30 08:21:10|203890.3|203800.3|203889|203799|203890.5|203800.5|203888.5|203798.5|6
1735546880000|2024-12-30 08:21:20|203889.5|203799.5|203890.8|203800.8|203890.8|203800.8|203889.5|203799.5|4
1735546890000|2024-12-30 08:21:30|203890.5|203800.5|203854.4|203764.4|203890.5|203800.5|203852.6|203762.6|21
1735546900000|2024-12-30 08:21:40|203854.2|203764.2|203856.8|203766.8|203858.4|203768.4|203853.8|203763.8|11
1735546910000|2024-12-30 08:21:50|203856.4|203766.4|203855.8|203765.8|203856.6|203766.6|203854|203764|14
1735546920000|2024-12-30 08:22:00|203856.6|203766.6|203904.8|203814.8|203906.6|203816.6|203856.6|203766.6|15
1735546930000|2024-12-30 08:22:10|203905.5|203815.5|203899.1|203809.1|203905.5|203815.5|203894.1|203804.1|16
1735546940000|2024-12-30 08:22:20|203897.8|203807.8|203893.3|203803.3|203898.6|203808.6|203893.3|203803.3|10
1735546950000|2024-12-30 08:22:30|203896.1|203806.1|203901.1|203811.1|203901.1|203811.1|203893.5|203803.5|13
1735546960000|2024-12-30 08:22:40|203899.9|203809.9|203900.9|203810.9|203900.9|203810.9|203896.2|203806.2|11
1735546970000|2024-12-30 08:22:50|203899.1|203809.1|203906.4|203816.4|203908.6|203818.6|203899.1|203809.1|11
1735546980000|2024-12-30 08:23:00|203908.6|203818.6|203908|203818|203908.6|203818.6|203905.2|203815.2|7
1735546990000|2024-12-30 08:23:10|203906.8|203816.8|203921.3|203831.3|203929.1|203839.1|203895.3|203805.3|13
1735547000000|2024-12-30 08:23:20|203921.1|203831.1|203909.2|203819.2|203921.1|203831.1|203907.2|203817.2|15
1735547010000|2024-12-30 08:23:30|203909.6|203819.6|203930.5|203840.5|203930.5|203840.5|203909.6|203819.6|23
1735547020000|2024-12-30 08:23:40|203930.7|203840.7|203938.6|203848.6|203947.5|203857.5|203930.7|203840.7|15
1735547030000|2024-12-30 08:23:50|203936|203846|203939.2|203849.2|203939.6|203849.6|203934.4|203844.4|18
1735547040000|2024-12-30 08:24:00|203940.4|203850.4|203944.1|203854.1|203944.1|203854.1|203939.2|203849.2|8
1735547050000|2024-12-30 08:24:10|203941.9|203851.9|203947.4|203857.4|203947.4|203857.4|203941.5|203851.5|7
1735547060000|2024-12-30 08:24:20|203948|203858|203964.1|203874.1|203964.1|203874.1|203948|203858|4
1735547070000|2024-12-30 08:24:30|203963.7|203873.7|203962.4|203872.4|203964.3|203874.3|203961.1|203871.1|7
1735547080000|2024-12-30 08:24:40|203963.5|203873.5|203964.7|203874.7|203966.1|203876.1|203963.5|203873.5|4
1735547090000|2024-12-30 08:24:50|203964.5|203874.5|203960.4|203870.4|203965|203875|203960.4|203870.4|5
1735547100000|2024-12-30 08:25:00|203960.6|203870.6|203913.6|203823.6|203963.2|203873.2|203913.6|203823.6|9
1735547110000|2024-12-30 08:25:10|203913.5|203823.5|203893.9|203803.9|203913.5|203823.5|203893.9|203803.9|18
1735547120000|2024-12-30 08:25:20|203894.1|203804.1|203893.1|203803.1|203894.4|203804.4|203889|203799|12
1735547130000|2024-12-30 08:25:30|203893.5|203803.5|203886.8|203796.8|203893.6|203803.6|203884.3|203794.3|9
1735547140000|2024-12-30 08:25:40|203885.8|203795.8|203936.7|203846.7|203936.7|203846.7|203878.9|203788.9|16
1735547150000|2024-12-30 08:25:50|203936.8|203846.8|203937.7|203847.7|203937.8|203847.8|203936.7|203846.7|16
1735547160000|2024-12-30 08:26:00|203937.5|203847.5|203946.8|203856.8|203958|203868|203937.5|203847.5|9
1735547170000|2024-12-30 08:26:10|203946.5|203856.5|203932.2|203842.2|203946.5|203856.5|203932.2|203842.2|12
1735547180000|2024-12-30 08:26:20|203932|203842|203933.7|203843.7|203935.5|203845.5|203932|203842|6
1735547190000|2024-12-30 08:26:30|203932.4|203842.4|203935|203845|203936|203846|203929.9|203839.9|11
1735547200000|2024-12-30 08:26:40|203929.7|203839.7|203934|203844|203934|203844|203929.2|203839.2|11
1735547210000|2024-12-30 08:26:50|203933.5|203843.5|203931.8|203841.8|203933.5|203843.5|203931.3|203841.3|9
1735547220000|2024-12-30 08:27:00|203932.8|203842.8|203941.8|203851.8|203941.8|203851.8|203932.8|203842.8|7
1735547230000|2024-12-30 08:27:10|203941.7|203851.7|203935.4|203845.4|203941.7|203851.7|203929.9|203839.9|14
1735547240000|2024-12-30 08:27:20|203935.6|203845.6|203936.4|203846.4|203937.1|203847.1|203934.9|203844.9|10
1735547250000|2024-12-30 08:27:30|203937.7|203847.7|203940.6|203850.6|203940.6|203850.6|203936.9|203846.9|15
1735547260000|2024-12-30 08:27:40|203939.3|203849.3|203939.3|203849.3|203940.6|203850.6|203939|203849|7
1735547270000|2024-12-30 08:27:50|203935.3|203845.3|203934.5|203844.5|203936.2|203846.2|203931.4|203841.4|9
1735547280000|2024-12-30 08:28:00|203938.4|203848.4|203988.7|203898.7|204001|203911|203921.4|203831.4|21
1735547290000|2024-12-30 08:28:10|203988.6|203898.6|203994.2|203904.2|203994.2|203904.2|203988.4|203898.4|7
1735547300000|2024-12-30 08:28:20|203994.5|203904.5|203993.9|203903.9|203995.7|203905.7|203993.9|203903.9|10
1735547310000|2024-12-30 08:28:30|203994|203904|203984.7|203894.7|203994|203904|203974.5|203884.5|12
1735547320000|2024-12-30 08:28:40|203985.4|203895.4|203983.7|203893.7|203985.7|203895.7|203982.2|203892.2|5
1735547330000|2024-12-30 08:28:50|203985.2|203895.2|203987.6|203897.6|203988.2|203898.2|203985.2|203895.2|4
1735547340000|2024-12-30 08:29:00|203986.3|203896.3|203973.7|203883.7|203986.3|203896.3|203971.5|203881.5|11
1735547350000|2024-12-30 08:29:10|203974.1|203884.1|203958.6|203868.6|203974.1|203884.1|203958.4|203868.4|9
1735547360000|2024-12-30 08:29:20|203958.2|203868.2|203952.6|203862.6|203958.2|203868.2|203949.5|203859.5|7
1735547370000|2024-12-30 08:29:30|203950.2|203860.2|203939.5|203849.5|203950.2|203860.2|203938.2|203848.2|6
1735547380000|2024-12-30 08:29:40|203943.7|203853.7|203942|203852|203943.7|203853.7|203942|203852|3
1735547390000|2024-12-30 08:29:50|203941.7|203851.7|203938.9|203848.9|203941.7|203851.7|203938.5|203848.5|6
1735547400000|2024-12-30 08:30:00|203937.7|203847.7|203944.3|203854.3|203946.4|203856.4|203936.3|203846.3|11
1735547410000|2024-12-30 08:30:10|203944|203854|203969.4|203879.4|203969.4|203879.4|203938.3|203848.3|18
1735547420000|2024-12-30 08:30:20|203963.9|203873.9|203944.1|203854.1|203963.9|203873.9|203943.9|203853.9|14
1735547430000|2024-12-30 08:30:30|203944.9|203854.9|203948.6|203858.6|203949.3|203859.3|203944.9|203854.9|8
1735547440000|2024-12-30 08:30:40|203947|203857|203935.7|203845.7|203949.4|203859.4|203935.7|203845.7|12
1735547450000|2024-12-30 08:30:50|203935.5|203845.5|203948.9|203858.9|203949.9|203859.9|203935.5|203845.5|8
1735547460000|2024-12-30 08:31:00|203949.9|203859.9|203941.8|203851.8|203949.9|203859.9|203935.2|203845.2|29
1735547470000|2024-12-30 08:31:10|203943|203853|203942.2|203852.2|203943.2|203853.2|203940.2|203850.2|27
1735547480000|2024-12-30 08:31:20|203942.5|203852.5|203942.5|203852.5|203944|203854|203941.9|203851.9|19
1735547490000|2024-12-30 08:31:30|203942.7|203852.7|203940.5|203850.5|203942.9|203852.9|203940|203850|13
1735547500000|2024-12-30 08:31:40|203940.3|203850.3|203940.8|203850.8|203944|203854|203940|203850|18
1735547510000|2024-12-30 08:31:50|203941|203851|203944.5|203854.5|203946|203856|203940.5|203850.5|15
1735547520000|2024-12-30 08:32:00|203945|203855|203944.3|203854.3|203946.7|203856.7|203943.3|203853.3|15
1735547530000|2024-12-30 08:32:10|203944.2|203854.2|203941.4|203851.4|203946.7|203856.7|203941.2|203851.2|13
1735547540000|2024-12-30 08:32:20|203940.6|203850.6|203940.6|203850.6|203942.1|203852.1|203940.6|203850.6|5
1735547550000|2024-12-30 08:32:30|203940.7|203850.7|203941.7|203851.7|203941.7|203851.7|203939.2|203849.2|5
1735547560000|2024-12-30 08:32:40|203940.4|203850.4|203939.9|203849.9|203940.4|203850.4|203937|203847|9
1735547570000|2024-12-30 08:32:50|203941.8|203851.8|203941.8|203851.8|203942|203852|203941.8|203851.8|3
1735547580000|2024-12-30 08:33:00|203942.5|203852.5|203954.3|203864.3|203954.3|203864.3|203942.5|203852.5|10
1735547590000|2024-12-30 08:33:10|203954|203864|203947.9|203857.9|203954|203864|203936.8|203846.8|19
1735547600000|2024-12-30 08:33:20|203947.7|203857.7|203944|203854|203950.1|203860.1|203938.2|203848.2|10
1735547610000|2024-12-30 08:33:30|203945.6|203855.6|203944.9|203854.9|203948.7|203858.7|203944.9|203854.9|7
1735547620000|2024-12-30 08:33:40|203944.7|203854.7|203946.6|203856.6|203946.6|203856.6|203944.7|203854.7|9
1735547630000|2024-12-30 08:33:50|203946.8|203856.8|203944.5|203854.5|203946.8|203856.8|203944|203854|8
1735547640000|2024-12-30 08:34:00|203944.8|203854.8|203946.5|203856.5|203946.5|203856.5|203943.3|203853.3|15
1735547650000|2024-12-30 08:34:10|203947.3|203857.3|203945.3|203855.3|203948|203858|203944.5|203854.5|8
1735547660000|2024-12-30 08:34:20|203945.6|203855.6|203944.6|203854.6|203945.6|203855.6|203944.6|203854.6|5
1735547670000|2024-12-30 08:34:30|203944.4|203854.4|203944.2|203854.2|203944.4|203854.4|203944.2|203854.2|2
1735547690000|2024-12-30 08:34:50|203943.3|203853.3|203940|203850|203943.3|203853.3|203940|203850|9
1735547700000|2024-12-30 08:35:00|203942|203852|203941|203851|203942|203852|203941|203851|3
1735547710000|2024-12-30 08:35:10|203941.8|203851.8|203941.7|203851.7|203942.1|203852.1|203941.7|203851.7|4
1735547720000|2024-12-30 08:35:20|203941.6|203851.6|203941.6|203851.6|203941.6|203851.6|203941.6|203851.6|1
1735547730000|2024-12-30 08:35:30|203941.9|203851.9|203963.6|203873.6|203979.2|203889.2|203941.6|203851.6|12
1735547740000|2024-12-30 08:35:40|203963.4|203873.4|203950.2|203860.2|203963.6|203873.6|203948.4|203858.4|8
1735547750000|2024-12-30 08:35:50|203949.6|203859.6|203951.9|203861.9|203956.2|203866.2|203949.6|203859.6|8
1735547760000|2024-12-30 08:36:00|203954.6|203864.6|203959.4|203869.4|203959.4|203869.4|203953|203863|7
1735547770000|2024-12-30 08:36:10|203957.7|203867.7|203937|203847|203957.7|203867.7|203936.2|203846.2|8
1735547780000|2024-12-30 08:36:20|203938.5|203848.5|203938.5|203848.5|203938.5|203848.5|203938.5|203848.5|1
1735547790000|2024-12-30 08:36:30|203937.7|203847.7|203933.5|203843.5|203937.7|203847.7|203933.5|203843.5|6
1735547800000|2024-12-30 08:36:40|203932.7|203842.7|203930.3|203840.3|203935|203845|203930.3|203840.3|7
1735547810000|2024-12-30 08:36:50|203933.5|203843.5|203933.5|203843.5|203933.5|203843.5|203933.5|203843.5|1
1735547820000|2024-12-30 08:37:00|203931.5|203841.5|203956.9|203866.9|203962.2|203872.2|203914.8|203824.8|15
1735547830000|2024-12-30 08:37:10|203956.4|203866.4|203972.9|203882.9|203972.9|203882.9|203956.4|203866.4|11
1735547840000|2024-12-30 08:37:20|203971.9|203881.9|203957.9|203867.9|203971.9|203881.9|203957.9|203867.9|3
1735547850000|2024-12-30 08:37:30|203960.2|203870.2|203984|203894|203984|203894|203960.2|203870.2|11
1735547860000|2024-12-30 08:37:40|203982|203892|203980.5|203890.5|203984|203894|203980.5|203890.5|7
1735547870000|2024-12-30 08:37:50|203988.3|203898.3|203989.4|203899.4|203990.3|203900.3|203988.2|203898.2|5
1735547880000|2024-12-30 08:38:00|203987.9|203897.9|203971.4|203881.4|203987.9|203897.9|203951.8|203861.8|14
1735547890000|2024-12-30 08:38:10|203969|203879|203959.3|203869.3|203969|203879|203959.1|203869.1|8
1735547900000|2024-12-30 08:38:20|203959.1|203869.1|203964.9|203874.9|203966.1|203876.1|203959.1|203869.1|5
1735547910000|2024-12-30 08:38:30|203966.7|203876.7|203983.6|203893.6|203984|203894|203966.7|203876.7|4
1735547920000|2024-12-30 08:38:40|203983.2|203893.2|203984.4|203894.4|203984.4|203894.4|203982.8|203892.8|3
1735547930000|2024-12-30 08:38:50|203983.8|203893.8|203982.4|203892.4|203983.8|203893.8|203981|203891|7
1735547940000|2024-12-30 08:39:00|203983.9|203893.9|203987.4|203897.4|203989.3|203899.3|203982.1|203892.1|20
1735547950000|2024-12-30 08:39:10|203987.8|203897.8|203986|203896|203988.4|203898.4|203985.2|203895.2|14
1735547960000|2024-12-30 08:39:20|203986.4|203896.4|203986|203896|203986.8|203896.8|203986|203896|6
1735547970000|2024-12-30 08:39:30|203984.2|203894.2|203984.9|203894.9|203986.5|203896.5|203984.2|203894.2|6
1735547980000|2024-12-30 08:39:40|203984.5|203894.5|203983.9|203893.9|203984.5|203894.5|203982.5|203892.5|4
1735547990000|2024-12-30 08:39:50|203985.1|203895.1|203980.5|203890.5|203985.1|203895.1|203980.5|203890.5|5
1735548000000|2024-12-30 08:40:00|203979.7|203889.7|203928.1|203838.1|203979.7|203889.7|203927.9|203837.9|13
1735548010000|2024-12-30 08:40:10|203923.7|203833.7|203902.1|203812.1|203923.7|203833.7|203902.1|203812.1|23
1735548020000|2024-12-30 08:40:20|203902.4|203812.4|203903.3|203813.3|203903.3|203813.3|203901.3|203811.3|7
1735548030000|2024-12-30 08:40:30|203902.6|203812.6|203925.5|203835.5|203931.3|203841.3|203902.1|203812.1|9
1735548040000|2024-12-30 08:40:40|203923.7|203833.7|203928|203838|203928|203838|203923.7|203833.7|9
1735548050000|2024-12-30 08:40:50|203929.5|203839.5|203930.8|203840.8|203932|203842|203929.5|203839.5|6
1735548060000|2024-12-30 08:41:00|203931.2|203841.2|203932.2|203842.2|203934.2|203844.2|203930.4|203840.4|20
1735548070000|2024-12-30 08:41:10|203930.4|203840.4|203931.5|203841.5|203932.5|203842.5|203930.3|203840.3|6
1735548080000|2024-12-30 08:41:20|203932|203842|203932.5|203842.5|203933.5|203843.5|203930.8|203840.8|6
1735548090000|2024-12-30 08:41:30|203931.5|203841.5|203932.2|203842.2|203932.2|203842.2|203931.5|203841.5|2
1735548100000|2024-12-30 08:41:40|203933|203843|203933.4|203843.4|203933.4|203843.4|203933|203843|2
1735548110000|2024-12-30 08:41:50|203934.2|203844.2|203933|203843|203934.2|203844.2|203933|203843|2
1735548120000|2024-12-30 08:42:00|203933.8|203843.8|203933.8|203843.8|203933.8|203843.8|203933.8|203843.8|1
1735548130000|2024-12-30 08:42:10|203933.5|203843.5|203934|203844|203934|203844|203933.5|203843.5|2
1735548140000|2024-12-30 08:42:20|203932|203842|203933.5|203843.5|203933.5|203843.5|203931.3|203841.3|4
1735548150000|2024-12-30 08:42:30|203932.5|203842.5|203937.4|203847.4|203937.4|203847.4|203932.5|203842.5|4
1735548160000|2024-12-30 08:42:40|203937.2|203847.2|203936.4|203846.4|203937.2|203847.2|203936.4|203846.4|2
1735548170000|2024-12-30 08:42:50|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|1
1735548180000|2024-12-30 08:43:00|203939.8|203849.8|203938.8|203848.8|203940.8|203850.8|203937.8|203847.8|6
1735548190000|2024-12-30 08:43:10|203938.5|203848.5|203937.3|203847.3|203939|203849|203936|203846|6
1735548200000|2024-12-30 08:43:20|203938.8|203848.8|203938.5|203848.5|203940.3|203850.3|203938.5|203848.5|6
1735548210000|2024-12-30 08:43:30|203938.7|203848.7|203938.5|203848.5|203938.7|203848.7|203938.5|203848.5|2
1735548220000|2024-12-30 08:43:40|203938.7|203848.7|203938.5|203848.5|203938.7|203848.7|203938.5|203848.5|6
1735548230000|2024-12-30 08:43:50|203936.9|203846.9|203936.5|203846.5|203939.7|203849.7|203936.5|203846.5|7
1735548240000|2024-12-30 08:44:00|203939.5|203849.5|203939.3|203849.3|203940.8|203850.8|203937.3|203847.3|8
1735548250000|2024-12-30 08:44:10|203938.8|203848.8|203939.3|203849.3|203939.3|203849.3|203936|203846|8
1735548260000|2024-12-30 08:44:20|203937.8|203847.8|203938|203848|203940.2|203850.2|203937.4|203847.4|6
1735548270000|2024-12-30 08:44:30|203939.4|203849.4|203944|203854|203944|203854|203939.4|203849.4|2
1735548290000|2024-12-30 08:44:50|203944.4|203854.4|203953.3|203863.3|203957.7|203867.7|203944.4|203854.4|7
1735548300000|2024-12-30 08:45:00|203955.5|203865.5|203965.1|203875.1|203967.6|203877.6|203954.3|203864.3|8
1735548310000|2024-12-30 08:45:10|203963.9|203873.9|203967.7|203877.7|203967.7|203877.7|203963.9|203873.9|6
1735548320000|2024-12-30 08:45:20|203968.1|203878.1|203965.5|203875.5|203968.1|203878.1|203964.1|203874.1|4
1735548330000|2024-12-30 08:45:30|203964.9|203874.9|203849.9|203759.9|203966.9|203876.9|203844.9|203754.9|14
1735548340000|2024-12-30 08:45:40|203838.1|203748.1|203791.1|203701.1|203838.1|203748.1|203790.8|203700.8|27
1735548350000|2024-12-30 08:45:50|203791.2|203701.2|203793.5|203703.5|203793.9|203703.9|203791.2|203701.2|14
1735548360000|2024-12-30 08:46:00|203791.7|203701.7|203780.3|203690.3|203804.1|203714.1|203769.5|203679.5|21
1735548370000|2024-12-30 08:46:10|203780.1|203690.1|203831.8|203741.8|203831.8|203741.8|203778.6|203688.6|17
1735548380000|2024-12-30 08:46:20|203830|203740|203835.8|203745.8|203838|203748|203830|203740|11
1735548390000|2024-12-30 08:46:30|203838.9|203748.9|203857.5|203767.5|203859.2|203769.2|203838.9|203748.9|20
1735548400000|2024-12-30 08:46:40|203858.3|203768.3|203854.8|203764.8|203858.3|203768.3|203853.1|203763.1|10
1735548410000|2024-12-30 08:46:50|203854.1|203764.1|203822.2|203732.2|203854.8|203764.8|203822.2|203732.2|8
1735548420000|2024-12-30 08:47:00|203823.2|203733.2|203819.8|203729.8|203823.6|203733.6|203818.1|203728.1|12
1735548430000|2024-12-30 08:47:10|203820.1|203730.1|203820.2|203730.2|203820.2|203730.2|203819.8|203729.8|3
1735548440000|2024-12-30 08:47:20|203823.9|203733.9|203839.4|203749.4|203848.8|203758.8|203823.9|203733.9|14
1735548450000|2024-12-30 08:47:30|203838.3|203748.3|203840.9|203750.9|203842|203752|203838.3|203748.3|12
1735548460000|2024-12-30 08:47:40|203840.7|203750.7|203843.2|203753.2|203843.8|203753.8|203838.9|203748.9|11
1735548470000|2024-12-30 08:47:50|203844|203754|203845.7|203755.7|203847.7|203757.7|203844|203754|4
1735548480000|2024-12-30 08:48:00|203850.5|203760.5|203861.9|203771.9|203869.1|203779.1|203850.5|203760.5|23
1735548490000|2024-12-30 08:48:10|203861.2|203771.2|203863.1|203773.1|203864.2|203774.2|203858.1|203768.1|27
1735548500000|2024-12-30 08:48:20|203860.2|203770.2|203862.8|203772.8|203863.3|203773.3|203859.4|203769.4|15
1735548510000|2024-12-30 08:48:30|203859.4|203769.4|203821.5|203731.5|203862.1|203772.1|203821.2|203731.2|8
1735548520000|2024-12-30 08:48:40|203821.6|203731.6|203822.1|203732.1|203822.1|203732.1|203821.5|203731.5|4
1735548530000|2024-12-30 08:48:50|203822|203732|203821.8|203731.8|203822|203732|203821.8|203731.8|2
1735548540000|2024-12-30 08:49:00|203822.5|203732.5|203822.5|203732.5|203822.6|203732.6|203822.5|203732.5|3
1735548550000|2024-12-30 08:49:10|203820.5|203730.5|203821.2|203731.2|203821.2|203731.2|203820.5|203730.5|5
1735548560000|2024-12-30 08:49:20|203821.4|203731.4|203817.8|203727.8|203821.4|203731.4|203815.6|203725.6|9
1735548570000|2024-12-30 08:49:30|203817.6|203727.6|203844.9|203754.9|203852|203762|203817.1|203727.1|22
1735548580000|2024-12-30 08:49:40|203843.4|203753.4|203844.3|203754.3|203845|203755|203843.4|203753.4|10
1735548590000|2024-12-30 08:49:50|203845.9|203755.9|203854.6|203764.6|203857.3|203767.3|203844|203754|35
1735548600000|2024-12-30 08:50:00|203854.1|203764.1|203859.9|203769.9|203862.7|203772.7|203835.8|203745.8|30
1735548610000|2024-12-30 08:50:10|203861.6|203771.6|203862.2|203772.2|203863.6|203773.6|203859.6|203769.6|21
1735548620000|2024-12-30 08:50:20|203860.8|203770.8|203862.2|203772.2|203867.5|203777.5|203860.8|203770.8|31
1735548630000|2024-12-30 08:50:30|203863.3|203773.3|203863|203773|203864.3|203774.3|203860.6|203770.6|30
1735548640000|2024-12-30 08:50:40|203862.2|203772.2|203864.8|203774.8|203865|203775|203860.7|203770.7|26
1735548650000|2024-12-30 08:50:50|203866|203776|203867.9|203777.9|203868.1|203778.1|203861.1|203771.1|26
1735548660000|2024-12-30 08:51:00|203864.8|203774.8|203861.8|203771.8|203870|203780|203860.4|203770.4|30
1735548670000|2024-12-30 08:51:10|203862.4|203772.4|203864.1|203774.1|203866|203776|203860.7|203770.7|22
1735548680000|2024-12-30 08:51:20|203863.5|203773.5|203862.5|203772.5|203865.4|203775.4|203859.7|203769.7|23
1735548690000|2024-12-30 08:51:30|203860.2|203770.2|203867.8|203777.8|203871.2|203781.2|203860.2|203770.2|25
1735548700000|2024-12-30 08:51:40|203868.8|203778.8|203878.9|203788.9|203884|203794|203865.2|203775.2|17
1735548710000|2024-12-30 08:51:50|203878.3|203788.3|203801.1|203711.1|203878.9|203788.9|203799.1|203709.1|14
1735548720000|2024-12-30 08:52:00|203800.4|203710.4|203790.3|203700.3|203801.3|203711.3|203785.8|203695.8|18
1735548730000|2024-12-30 08:52:10|203790.5|203700.5|203790.5|203700.5|203790.5|203700.5|203790.5|203700.5|1
1735548740000|2024-12-30 08:52:20|203791.5|203701.5|203795.8|203705.8|203795.8|203705.8|203791.5|203701.5|4
1735548750000|2024-12-30 08:52:30|203795.7|203705.7|203796.5|203706.5|203801|203711|203794.8|203704.8|14
1735548760000|2024-12-30 08:52:40|203795.6|203705.6|203800.1|203710.1|203801.3|203711.3|203795.6|203705.6|10
1735548770000|2024-12-30 08:52:50|203800.8|203710.8|203777.2|203687.2|203800.8|203710.8|203777.2|203687.2|14
1735548780000|2024-12-30 08:53:00|203778.5|203688.5|203781.7|203691.7|203784.2|203694.2|203778.1|203688.1|11
1735548790000|2024-12-30 08:53:10|203781.6|203691.6|203775.2|203685.2|203781.6|203691.6|203775.2|203685.2|4
1735548800000|2024-12-30 08:53:20|203777.1|203687.1|203785.5|203695.5|203785.5|203695.5|203777.1|203687.1|6
1735548810000|2024-12-30 08:53:30|203788.9|203698.9|203817.4|203727.4|203838.2|203748.2|203788.9|203698.9|20
1735548820000|2024-12-30 08:53:40|203817.5|203727.5|203818.5|203728.5|203818.5|203728.5|203812.1|203722.1|15
1735548830000|2024-12-30 08:53:50|203819.5|203729.5|203819.9|203729.9|203822.7|203732.7|203817.8|203727.8|13
1735548840000|2024-12-30 08:54:00|203819.7|203729.7|203823.5|203733.5|203823.5|203733.5|203819.7|203729.7|7
1735548850000|2024-12-30 08:54:10|203826.3|203736.3|203831.7|203741.7|203831.7|203741.7|203826.3|203736.3|10
1735548860000|2024-12-30 08:54:20|203831.8|203741.8|203828.6|203738.6|203831.8|203741.8|203828.6|203738.6|5
1735548870000|2024-12-30 08:54:30|203826.4|203736.4|203854.5|203764.5|203858.2|203768.2|203825.6|203735.6|12
1735548880000|2024-12-30 08:54:40|203854.9|203764.9|203863|203773|203863|203773|203854.9|203764.9|9
1735548890000|2024-12-30 08:54:50|203862.8|203772.8|203860.6|203770.6|203863|203773|203858.5|203768.5|12
1735548900000|2024-12-30 08:55:00|203863.2|203773.2|203862|203772|203863.7|203773.7|203862|203772|4
1735548910000|2024-12-30 08:55:10|203861.4|203771.4|203857.5|203767.5|203861.4|203771.4|203856.6|203766.6|6
1735548920000|2024-12-30 08:55:20|203859.5|203769.5|203855.9|203765.9|203860.1|203770.1|203855.9|203765.9|12
1735548930000|2024-12-30 08:55:30|203855.5|203765.5|203858.6|203768.6|203858.6|203768.6|203855.5|203765.5|3
1735548940000|2024-12-30 08:55:40|203858.4|203768.4|203857.3|203767.3|203859.2|203769.2|203857.1|203767.1|12
1735548950000|2024-12-30 08:55:50|203857.4|203767.4|203855|203765|203857.4|203767.4|203852.4|203762.4|10
1735548960000|2024-12-30 08:56:00|203856.9|203766.9|203854.3|203764.3|203858.4|203768.4|203852.9|203762.9|20
1735548970000|2024-12-30 08:56:10|203854.5|203764.5|203855.6|203765.6|203855.8|203765.8|203854.5|203764.5|15
1735548980000|2024-12-30 08:56:20|203857.5|203767.5|203861.7|203771.7|203865.2|203775.2|203857.5|203767.5|15
1735548990000|2024-12-30 08:56:30|203861.9|203771.9|203883.1|203793.1|203886.8|203796.8|203861.9|203771.9|16
1735549000000|2024-12-30 08:56:40|203882.9|203792.9|203879.1|203789.1|203882.9|203792.9|203878.9|203788.9|10
1735549010000|2024-12-30 08:56:50|203879.2|203789.2|203881|203791|203883.6|203793.6|203878.2|203788.2|9
1735549020000|2024-12-30 08:57:00|203882.2|203792.2|203889.8|203799.8|203894|203804|203882.2|203792.2|17
1735549030000|2024-12-30 08:57:10|203890.9|203800.9|203894.3|203804.3|203900.1|203810.1|203890.9|203800.9|14
1735549040000|2024-12-30 08:57:20|203895.3|203805.3|203895|203805|203896|203806|203895|203805|6
1735549050000|2024-12-30 08:57:30|203897.3|203807.3|203898.9|203808.9|203898.9|203808.9|203896.9|203806.9|16
1735549060000|2024-12-30 08:57:40|203898.7|203808.7|203898|203808|203899.5|203809.5|203896.6|203806.6|21
1735549070000|2024-12-30 08:57:50|203897.8|203807.8|203896.4|203806.4|203898.2|203808.2|203896.2|203806.2|15
1735549080000|2024-12-30 08:58:00|203896.2|203806.2|203895.4|203805.4|203896.4|203806.4|203895.1|203805.1|9
1735549090000|2024-12-30 08:58:10|203895.6|203805.6|203896.8|203806.8|203899.2|203809.2|203895.6|203805.6|16
1735549100000|2024-12-30 08:58:20|203896.6|203806.6|203895.7|203805.7|203898.3|203808.3|203895.7|203805.7|21
1735549110000|2024-12-30 08:58:30|203896.6|203806.6|203896.6|203806.6|203897.1|203807.1|203896.4|203806.4|15
1735549120000|2024-12-30 08:58:40|203896.8|203806.8|203896.4|203806.4|203898.1|203808.1|203896.4|203806.4|20
1735549130000|2024-12-30 08:58:50|203896.6|203806.6|203891.8|203801.8|203896.6|203806.6|203890.8|203800.8|20
1735549140000|2024-12-30 08:59:00|203892.4|203802.4|203895|203805|203903.3|203813.3|203892.4|203802.4|13
1735549150000|2024-12-30 08:59:10|203894.7|203804.7|203898.6|203808.6|203898.6|203808.6|203883.6|203793.6|15
1735549160000|2024-12-30 08:59:20|203896.9|203806.9|203895|203805|203896.9|203806.9|203894.9|203804.9|5
1735549170000|2024-12-30 08:59:30|203897.1|203807.1|203895|203805|203897.1|203807.1|203894.9|203804.9|7
1735549180000|2024-12-30 08:59:40|203894.7|203804.7|203897|203807|203897.7|203807.7|203894.7|203804.7|7
1735549190000|2024-12-30 08:59:50|203899.5|203809.5|203895.9|203805.9|203899.5|203809.5|203895.9|203805.9|16
1735549200000|2024-12-30 09:00:00|203898.2|203808.2|203911.6|203821.6|203939.3|203849.3|203898.2|203808.2|19
1735549210000|2024-12-30 09:00:10|203910|203820|203913.7|203823.7|203914.1|203824.1|203901.5|203811.5|20
1735549220000|2024-12-30 09:00:20|203914.1|203824.1|203918.9|203828.9|203919.7|203829.7|203914.1|203824.1|8
1735549230000|2024-12-30 09:00:30|203918.3|203828.3|203924.2|203834.2|203924.2|203834.2|203918.3|203828.3|7
1735549240000|2024-12-30 09:00:40|203925.1|203835.1|203930|203840|203930.6|203840.6|203925.1|203835.1|7
1735549250000|2024-12-30 09:00:50|203928.6|203838.6|203928|203838|203928.8|203838.8|203928|203838|9
1735549260000|2024-12-30 09:01:00|203928.4|203838.4|203894.9|203804.9|203928.4|203838.4|203894.1|203804.1|17
1735549270000|2024-12-30 09:01:10|203895.1|203805.1|203895.6|203805.6|203896.6|203806.6|203895|203805|17
1735549280000|2024-12-30 09:01:20|203895.8|203805.8|203895|203805|203897|203807|203894.8|203804.8|18
1735549290000|2024-12-30 09:01:30|203895.4|203805.4|203894.3|203804.3|203895.4|203805.4|203894.3|203804.3|17
1735549300000|2024-12-30 09:01:40|203896.9|203806.9|203896.9|203806.9|203898.5|203808.5|203896.7|203806.7|17
1735549310000|2024-12-30 09:01:50|203896.7|203806.7|203895.5|203805.5|203896.7|203806.7|203894.1|203804.1|22
1735549320000|2024-12-30 09:02:00|203895.3|203805.3|203851.6|203761.6|203897.5|203807.5|203851.6|203761.6|15
1735549330000|2024-12-30 09:02:10|203852.6|203762.6|203811.7|203721.7|203852.8|203762.8|203808.5|203718.5|17
1735549340000|2024-12-30 09:02:20|203811.9|203721.9|203815.9|203725.9|203817.1|203727.1|203810.9|203720.9|13
1735549350000|2024-12-30 09:02:30|203814.1|203724.1|203816.6|203726.6|203816.6|203726.6|203812.6|203722.6|23
1735549360000|2024-12-30 09:02:40|203816.4|203726.4|203814|203724|203816.4|203726.4|203810|203720|18
1735549370000|2024-12-30 09:02:50|203813.8|203723.8|203812.7|203722.7|203814|203724|203811.7|203721.7|13
1735549380000|2024-12-30 09:03:00|203812.6|203722.6|203813|203723|203816|203726|203812.6|203722.6|15
1735549390000|2024-12-30 09:03:10|203813.8|203723.8|203805.9|203715.9|203814.5|203724.5|203805.9|203715.9|15
1735549400000|2024-12-30 09:03:20|203806.3|203716.3|203776.7|203686.7|203809.4|203719.4|203774.8|203684.8|13
1735549410000|2024-12-30 09:03:30|203777.4|203687.4|203774.9|203684.9|203777.4|203687.4|203773.5|203683.5|12
1735549420000|2024-12-30 09:03:40|203773.7|203683.7|203808.1|203718.1|203808.7|203718.7|203771.2|203681.2|17
1735549430000|2024-12-30 09:03:50|203807.9|203717.9|203811.8|203721.8|203814|203724|203807.9|203717.9|13
1735549440000|2024-12-30 09:04:00|203813.5|203723.5|203811.9|203721.9|203813.5|203723.5|203811.9|203721.9|2
1735549450000|2024-12-30 09:04:10|203813.2|203723.2|203818.4|203728.4|203818.4|203728.4|203813|203723|5
1735549460000|2024-12-30 09:04:20|203819.8|203729.8|203817.2|203727.2|203823.7|203733.7|203817|203727|18
1735549470000|2024-12-30 09:04:30|203817|203727|203820.3|203730.3|203820.3|203730.3|203816.6|203726.6|7
1735549480000|2024-12-30 09:04:40|203820.1|203730.1|203820.8|203730.8|203821|203731|203818.5|203728.5|7
1735549490000|2024-12-30 09:04:50|203819.6|203729.6|203817.6|203727.6|203819.8|203729.8|203815.8|203725.8|8
1735549500000|2024-12-30 09:05:00|203817.2|203727.2|203818|203728|203818|203728|203815.6|203725.6|5
1735549510000|2024-12-30 09:05:10|203819|203729|203816.1|203726.1|203839.9|203749.9|203812|203722|19
1735549520000|2024-12-30 09:05:20|203815.9|203725.9|203810.9|203720.9|203815.9|203725.9|203810.7|203720.7|5
1735549530000|2024-12-30 09:05:30|203810.7|203720.7|203801.8|203711.8|203810.7|203720.7|203801.3|203711.3|8
1735549540000|2024-12-30 09:05:40|203802|203712|203803.5|203713.5|203803.5|203713.5|203802|203712|3
1735549550000|2024-12-30 09:05:50|203803.8|203713.8|203822.2|203732.2|203822.2|203732.2|203803.4|203713.4|6
1735549560000|2024-12-30 09:06:00|203824.1|203734.1|203825.6|203735.6|203828.3|203738.3|203819|203729|11
1735549570000|2024-12-30 09:06:10|203825.8|203735.8|203819.2|203729.2|203825.8|203735.8|203817.4|203727.4|10
1735549580000|2024-12-30 09:06:20|203821.1|203731.1|203806.1|203716.1|203821.1|203731.1|203803.2|203713.2|18
1735549590000|2024-12-30 09:06:30|203806.3|203716.3|203806.7|203716.7|203806.7|203716.7|203805.1|203715.1|6
1735549600000|2024-12-30 09:06:40|203807.1|203717.1|203807.5|203717.5|203808.3|203718.3|203804.8|203714.8|13
1735549610000|2024-12-30 09:06:50|203805.7|203715.7|203817.5|203727.5|203821.3|203731.3|203805.7|203715.7|8
1735549620000|2024-12-30 09:07:00|203817.3|203727.3|203818.5|203728.5|203818.8|203728.8|203817.3|203727.3|5
1735549630000|2024-12-30 09:07:10|203818.3|203728.3|203814.7|203724.7|203818.3|203728.3|203814.7|203724.7|11
1735549640000|2024-12-30 09:07:20|203814.9|203724.9|203822.4|203732.4|203822.4|203732.4|203814.9|203724.9|8
1735549650000|2024-12-30 09:07:30|203819.8|203729.8|203822.2|203732.2|203822.7|203732.7|203819.1|203729.1|13
1735549660000|2024-12-30 09:07:40|203820.7|203730.7|203817.9|203727.9|203820.7|203730.7|203816.4|203726.4|6
1735549670000|2024-12-30 09:07:50|203817.7|203727.7|203803.5|203713.5|203817.7|203727.7|203803.4|203713.4|8
1735549680000|2024-12-30 09:08:00|203804.8|203714.8|203780|203690|203807.8|203717.8|203775.8|203685.8|10
1735549690000|2024-12-30 09:08:10|203778.1|203688.1|203777.2|203687.2|203778.1|203688.1|203777.1|203687.1|4
1735549700000|2024-12-30 09:08:20|203778.6|203688.6|203777.3|203687.3|203780.1|203690.1|203777.1|203687.1|5
1735549710000|2024-12-30 09:08:30|203775.5|203685.5|203771.7|203681.7|203775.5|203685.5|203770.5|203680.5|12
1735549720000|2024-12-30 09:08:40|203771.5|203681.5|203768|203678|203773.1|203683.1|203765|203675|9
1735549730000|2024-12-30 09:08:50|203767.1|203677.1|203763.1|203673.1|203767.1|203677.1|203763.1|203673.1|7
1735549740000|2024-12-30 09:09:00|203763.7|203673.7|203727.6|203637.6|203763.7|203673.7|203724.6|203634.6|23
1735549750000|2024-12-30 09:09:10|203728.5|203638.5|203695.1|203605.1|203728.5|203638.5|203694.1|203604.1|15
1735549760000|2024-12-30 09:09:20|203695.8|203605.8|203695.8|203605.8|203700.9|203610.9|203694.9|203604.9|12
1735549770000|2024-12-30 09:09:30|203696|203606|203694.7|203604.7|203696.3|203606.3|203691.4|203601.4|6
1735549780000|2024-12-30 09:09:40|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|203694.5|203604.5|1
1735549790000|2024-12-30 09:09:50|203694.3|203604.3|203696.1|203606.1|203707.5|203617.5|203694.3|203604.3|17
1735549800000|2024-12-30 09:10:00|203697.9|203607.9|203697.1|203607.1|203707.7|203617.7|203697.1|203607.1|15
1735549810000|2024-12-30 09:10:10|203688.7|203598.7|203684.1|203594.1|203691.3|203601.3|203679.2|203589.2|10
1735549820000|2024-12-30 09:10:20|203690|203600|203690.2|203600.2|203691.7|203601.7|203686.8|203596.8|19
1735549830000|2024-12-30 09:10:30|203690|203600|203688.6|203598.6|203691.2|203601.2|203688.6|203598.6|10
1735549840000|2024-12-30 09:10:40|203690.2|203600.2|203689.4|203599.4|203690.2|203600.2|203687|203597|10
1735549850000|2024-12-30 09:10:50|203687.5|203597.5|203689.2|203599.2|203689.7|203599.7|203687.4|203597.4|8
1735549860000|2024-12-30 09:11:00|203689.8|203599.8|203688.7|203598.7|203689.8|203599.8|203688.7|203598.7|4
1735549870000|2024-12-30 09:11:10|203688.8|203598.8|203689.8|203599.8|203689.8|203599.8|203688.8|203598.8|7
1735549880000|2024-12-30 09:11:20|203690|203600|203689.1|203599.1|203690|203600|203684.5|203594.5|10
1735549890000|2024-12-30 09:11:30|203689.2|203599.2|203689.2|203599.2|203689.2|203599.2|203689.2|203599.2|1
1735549900000|2024-12-30 09:11:40|203689.6|203599.6|203689.6|203599.6|203689.6|203599.6|203689.6|203599.6|1
1735549910000|2024-12-30 09:11:50|203688.5|203598.5|203696.1|203606.1|203696.1|203606.1|203688.5|203598.5|3
1735549920000|2024-12-30 09:12:00|203696.6|203606.6|203715.1|203625.1|203722.4|203632.4|203696.6|203606.6|13
1735549930000|2024-12-30 09:12:10|203713.8|203623.8|203725|203635|203735.8|203645.8|203713.3|203623.3|19
1735549940000|2024-12-30 09:12:20|203726.7|203636.7|203724.9|203634.9|203732|203642|203723.9|203633.9|13
1735549950000|2024-12-30 09:12:30|203725.9|203635.9|203727.9|203637.9|203727.9|203637.9|203725.9|203635.9|3
1735549960000|2024-12-30 09:12:40|203725.6|203635.6|203726.6|203636.6|203726.6|203636.6|203725.6|203635.6|2
1735549970000|2024-12-30 09:12:50|203727.7|203637.7|203727.7|203637.7|203727.7|203637.7|203727.7|203637.7|1
1735549980000|2024-12-30 09:13:00|203728.8|203638.8|203727.5|203637.5|203728.8|203638.8|203726|203636|3
1735549990000|2024-12-30 09:13:10|203728|203638|203729.7|203639.7|203730.3|203640.3|203728|203638|4
1735550000000|2024-12-30 09:13:20|203729.6|203639.6|203695|203605|203730.1|203640.1|203692.4|203602.4|18
1735550010000|2024-12-30 09:13:30|203695.2|203605.2|203692|203602|203696.4|203606.4|203690.3|203600.3|15
1735550020000|2024-12-30 09:13:40|203688.6|203598.6|203697.7|203607.7|203712.5|203622.5|203688.6|203598.6|16
1735550030000|2024-12-30 09:13:50|203698.2|203608.2|203716.7|203626.7|203717.2|203627.2|203697.7|203607.7|14
1735550040000|2024-12-30 09:14:00|203717.6|203627.6|203731.6|203641.6|203735.7|203645.7|203717.6|203627.6|7
1735550050000|2024-12-30 09:14:10|203731.9|203641.9|203730.6|203640.6|203734.8|203644.8|203729.7|203639.7|10
1735550060000|2024-12-30 09:14:20|203730.2|203640.2|203762|203672|203764|203674|203729.7|203639.7|15
1735550070000|2024-12-30 09:14:30|203763.8|203673.8|203769|203679|203769.2|203679.2|203763.8|203673.8|8
1735550080000|2024-12-30 09:14:40|203768.8|203678.8|203768.9|203678.9|203771.2|203681.2|203768|203678|9
1735550090000|2024-12-30 09:14:50|203769.1|203679.1|203769.1|203679.1|203769.2|203679.2|203769.1|203679.1|3
1735550100000|2024-12-30 09:15:00|203770.9|203680.9|203774|203684|203775.9|203685.9|203770.7|203680.7|15
1735550110000|2024-12-30 09:15:10|203773.5|203683.5|203773.1|203683.1|203773.9|203683.9|203773.1|203683.1|4
1735550120000|2024-12-30 09:15:20|203773.7|203683.7|203773.7|203683.7|203773.9|203683.9|203773.7|203683.7|3
1735550130000|2024-12-30 09:15:30|203774|203684|203795.5|203705.5|203797.4|203707.4|203774|203684|13
1735550140000|2024-12-30 09:15:40|203795.4|203705.4|203791.8|203701.8|203795.9|203705.9|203791.8|203701.8|6
1735550150000|2024-12-30 09:15:50|203791.7|203701.7|203775.2|203685.2|203791.8|203701.8|203775.2|203685.2|14
1735550160000|2024-12-30 09:16:00|203776.8|203686.8|203812.9|203722.9|203816.7|203726.7|203773.2|203683.2|14
1735550170000|2024-12-30 09:16:10|203814.1|203724.1|203812.7|203722.7|203814.1|203724.1|203812.7|203722.7|2
1735550180000|2024-12-30 09:16:20|203814.4|203724.4|203814.9|203724.9|203814.9|203724.9|203814.4|203724.4|2
1735550190000|2024-12-30 09:16:30|203814.7|203724.7|203814.7|203724.7|203814.7|203724.7|203814.7|203724.7|1
1735550200000|2024-12-30 09:16:40|203816.2|203726.2|203834.4|203744.4|203841.3|203751.3|203816.2|203726.2|13
1735550210000|2024-12-30 09:16:50|203831.8|203741.8|203822.4|203732.4|203831.8|203741.8|203821.4|203731.4|23
1735550220000|2024-12-30 09:17:00|203821.8|203731.8|203810.5|203720.5|203824.5|203734.5|203810.5|203720.5|15
1735550230000|2024-12-30 09:17:10|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|1
1735550240000|2024-12-30 09:17:20|203809.5|203719.5|203813.3|203723.3|203814.5|203724.5|203807|203717|13
1735550250000|2024-12-30 09:17:30|203812|203722|203815.4|203725.4|203816|203726|203812|203722|8
1735550260000|2024-12-30 09:17:40|203815.2|203725.2|203817.7|203727.7|203819.6|203729.6|203813.5|203723.5|12
1735550280000|2024-12-30 09:18:00|203817.5|203727.5|203811.6|203721.6|203841.6|203751.6|203809.8|203719.8|9
1735550290000|2024-12-30 09:18:10|203811.8|203721.8|203813.7|203723.7|203813.7|203723.7|203811.8|203721.8|3
1735550300000|2024-12-30 09:18:20|203815.8|203725.8|203816.1|203726.1|203816.1|203726.1|203815.8|203725.8|2
1735550310000|2024-12-30 09:18:30|203816.3|203726.3|203827.3|203737.3|203829.8|203739.8|203807.8|203717.8|10
1735550320000|2024-12-30 09:18:40|203827.5|203737.5|203828.5|203738.5|203835.4|203745.4|203827.5|203737.5|16
1735550330000|2024-12-30 09:18:50|203828.7|203738.7|203830.7|203740.7|203831.3|203741.3|203828.7|203738.7|4
1735550340000|2024-12-30 09:19:00|203834.8|203744.8|203847.3|203757.3|203851.1|203761.1|203834.8|203744.8|7
1735550350000|2024-12-30 09:19:10|203846.1|203756.1|203844.8|203754.8|203846.1|203756.1|203844.7|203754.7|6
1735550360000|2024-12-30 09:19:20|203844.6|203754.6|203845|203755|203845.4|203755.4|203843.8|203753.8|7
1735550370000|2024-12-30 09:19:30|203844.4|203754.4|203848.2|203758.2|203848.9|203758.9|203844.4|203754.4|11
1735550380000|2024-12-30 09:19:40|203848|203758|203844.2|203754.2|203848|203758|203844.1|203754.1|6
1735550390000|2024-12-30 09:19:50|203842|203752|203845.5|203755.5|203846.4|203756.4|203837.3|203747.3|5
1735550400000|2024-12-30 09:20:00|203846.6|203756.6|203834|203744|203854.8|203764.8|203834|203744|18
1735550410000|2024-12-30 09:20:10|203833.8|203743.8|203836.8|203746.8|203837.3|203747.3|203833.8|203743.8|10
1735550420000|2024-12-30 09:20:20|203838.6|203748.6|203836.9|203746.9|203838.7|203748.7|203836.7|203746.7|7
1735550430000|2024-12-30 09:20:30|203836.1|203746.1|203842.7|203752.7|203844.1|203754.1|203833.7|203743.7|15
1735550440000|2024-12-30 09:20:40|203842.2|203752.2|203843.2|203753.2|203843.2|203753.2|203842.2|203752.2|3
1735550450000|2024-12-30 09:20:50|203845|203755|203844.6|203754.6|203850.8|203760.8|203843.8|203753.8|16
1735550460000|2024-12-30 09:21:00|203845|203755|203845.2|203755.2|203845.2|203755.2|203845|203755|4
1735550470000|2024-12-30 09:21:10|203848.2|203758.2|203821.3|203731.3|203848.2|203758.2|203816.6|203726.6|15
1735550480000|2024-12-30 09:21:20|203821.5|203731.5|203821.4|203731.4|203821.5|203731.5|203817.7|203727.7|7
1735550490000|2024-12-30 09:21:30|203821.5|203731.5|203820.2|203730.2|203822.8|203732.8|203818|203728|7
1735550500000|2024-12-30 09:21:40|203819.2|203729.2|203821.8|203731.8|203822.7|203732.7|203819.2|203729.2|7
1735550510000|2024-12-30 09:21:50|203819.9|203729.9|203824.1|203734.1|203824.1|203734.1|203813.7|203723.7|9
1735550520000|2024-12-30 09:22:00|203823|203733|203822.3|203732.3|203823|203733|203821.9|203731.9|3
1735550530000|2024-12-30 09:22:10|203824|203734|203822|203732|203824|203734|203822|203732|3
1735550540000|2024-12-30 09:22:20|203822.4|203732.4|203811.9|203721.9|203822.4|203732.4|203811.2|203721.2|7
1735550550000|2024-12-30 09:22:30|203813|203723|203812.5|203722.5|203813|203723|203809.7|203719.7|3
1735550560000|2024-12-30 09:22:40|203808.7|203718.7|203812.7|203722.7|203813.7|203723.7|203808.5|203718.5|11
1735550570000|2024-12-30 09:22:50|203812.9|203722.9|203814.6|203724.6|203816.6|203726.6|203810.2|203720.2|6
1735550580000|2024-12-30 09:23:00|203813.7|203723.7|203813.4|203723.4|203813.7|203723.7|203809.5|203719.5|14
1735550590000|2024-12-30 09:23:10|203812.5|203722.5|203815.3|203725.3|203816.9|203726.9|203812.5|203722.5|7
1735550600000|2024-12-30 09:23:20|203817.3|203727.3|203814.2|203724.2|203817.3|203727.3|203814.2|203724.2|13
1735550610000|2024-12-30 09:23:30|203815.9|203725.9|203778.7|203688.7|203815.9|203725.9|203766.5|203676.5|13
1735550620000|2024-12-30 09:23:40|203779.7|203689.7|203779.5|203689.5|203779.7|203689.7|203779.5|203689.5|2
1735550630000|2024-12-30 09:23:50|203778.9|203688.9|203779.5|203689.5|203779.5|203689.5|203778.9|203688.9|2
1735550640000|2024-12-30 09:24:00|203784.8|203694.8|203806.1|203716.1|203812.2|203722.2|203784.8|203694.8|17
1735550650000|2024-12-30 09:24:10|203807|203717|203808.1|203718.1|203809.9|203719.9|203807|203717|9
1735550660000|2024-12-30 09:24:20|203808.6|203718.6|203808.6|203718.6|203810.2|203720.2|203808.2|203718.2|5
1735550670000|2024-12-30 09:24:30|203807.9|203717.9|203805.8|203715.8|203807.9|203717.9|203800.4|203710.4|5
1735550680000|2024-12-30 09:24:40|203804.7|203714.7|203800|203710|203804.7|203714.7|203799.7|203709.7|6
1735550690000|2024-12-30 09:24:50|203800.2|203710.2|203797.3|203707.3|203801.4|203711.4|203797.1|203707.1|9
1735550700000|2024-12-30 09:25:00|203795.3|203705.3|203811.3|203721.3|203813.2|203723.2|203795.3|203705.3|16
1735550710000|2024-12-30 09:25:10|203811.2|203721.2|203810.3|203720.3|203812.8|203722.8|203807.1|203717.1|11
1735550720000|2024-12-30 09:25:20|203810.5|203720.5|203843.8|203753.8|203843.8|203753.8|203810.5|203720.5|7
1735550730000|2024-12-30 09:25:30|203842|203752|203840.5|203750.5|203842|203752|203840.5|203750.5|8
1735550740000|2024-12-30 09:25:40|203842.7|203752.7|203846.3|203756.3|203846.3|203756.3|203842.7|203752.7|9
1735550750000|2024-12-30 09:25:50|203846.6|203756.6|203846.5|203756.5|203846.6|203756.6|203846.3|203756.3|3
1735550760000|2024-12-30 09:26:00|203846.6|203756.6|203846.6|203756.6|203847|203757|203846.6|203756.6|3
1735550770000|2024-12-30 09:26:10|203847|203757|203847|203757|203847.6|203757.6|203847|203757|4
1735550780000|2024-12-30 09:26:20|203845.8|203755.8|203848.3|203758.3|203849.1|203759.1|203845.8|203755.8|5
1735550790000|2024-12-30 09:26:30|203848.6|203758.6|203849.1|203759.1|203849.1|203759.1|203846.1|203756.1|7
1735550800000|2024-12-30 09:26:40|203849.3|203759.3|203842.9|203752.9|203849.3|203759.3|203840.5|203750.5|7
1735550810000|2024-12-30 09:26:50|203841.2|203751.2|203839.1|203749.1|203841.2|203751.2|203839.1|203749.1|4
1735550820000|2024-12-30 09:27:00|203838.9|203748.9|203838.4|203748.4|203838.9|203748.9|203838.4|203748.4|3
1735550830000|2024-12-30 09:27:10|203840.5|203750.5|203833.5|203743.5|203841.5|203751.5|203833.5|203743.5|11
1735550840000|2024-12-30 09:27:20|203814.3|203724.3|203813.3|203723.3|203818.1|203728.1|203811.2|203721.2|15
1735550850000|2024-12-30 09:27:30|203814.2|203724.2|203814.1|203724.1|203818.1|203728.1|203810.2|203720.2|16
1735550860000|2024-12-30 09:27:40|203811.8|203721.8|203810.5|203720.5|203811.8|203721.8|203810.5|203720.5|3
1735550870000|2024-12-30 09:27:50|203810.3|203720.3|203812.4|203722.4|203813|203723|203802.4|203712.4|10
1735550880000|2024-12-30 09:28:00|203809.8|203719.8|203808.7|203718.7|203815.8|203725.8|203808.7|203718.7|16
1735550890000|2024-12-30 09:28:10|203812.3|203722.3|203809.8|203719.8|203812.3|203722.3|203809.7|203719.7|3
1735550900000|2024-12-30 09:28:20|203809.7|203719.7|203808.4|203718.4|203814.1|203724.1|203806.9|203716.9|13
1735550910000|2024-12-30 09:28:30|203808.2|203718.2|203807.7|203717.7|203808.2|203718.2|203807.7|203717.7|3
1735550920000|2024-12-30 09:28:40|203805.4|203715.4|203798.6|203708.6|203805.4|203715.4|203798|203708|11
1735550930000|2024-12-30 09:28:50|203798.7|203708.7|203803.7|203713.7|203803.7|203713.7|203798.7|203708.7|4
1735550940000|2024-12-30 09:29:00|203803.4|203713.4|203800.4|203710.4|203803.4|203713.4|203800|203710|5
1735550950000|2024-12-30 09:29:10|203802.7|203712.7|203806.7|203716.7|203806.9|203716.9|203802.7|203712.7|12
1735550960000|2024-12-30 09:29:20|203804.8|203714.8|203806.5|203716.5|203808.3|203718.3|203804.8|203714.8|5
1735550970000|2024-12-30 09:29:30|203808.7|203718.7|203805.3|203715.3|203808.7|203718.7|203805.3|203715.3|5
1735550990000|2024-12-30 09:29:50|203807.2|203717.2|203805.1|203715.1|203808|203718|203805.1|203715.1|5
1735551000000|2024-12-30 09:30:00|203802.7|203712.7|203793.5|203703.5|203807.5|203717.5|203793.2|203703.2|15
1735551010000|2024-12-30 09:30:10|203794.1|203704.1|203807.9|203717.9|203807.9|203717.9|203777.2|203687.2|13
1735551020000|2024-12-30 09:30:20|203805.2|203715.2|203813.1|203723.1|203813.1|203723.1|203805.2|203715.2|10
1735551030000|2024-12-30 09:30:30|203810.7|203720.7|203799.8|203709.8|203811.2|203721.2|203799.8|203709.8|11
1735551040000|2024-12-30 09:30:40|203801.8|203711.8|203805.8|203715.8|203805.8|203715.8|203801.8|203711.8|10
1735551050000|2024-12-30 09:30:50|203805.5|203715.5|203805.5|203715.5|203805.8|203715.8|203805.5|203715.5|3
1735551060000|2024-12-30 09:31:00|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|203807.5|203717.5|1
1735551070000|2024-12-30 09:31:10|203808.1|203718.1|203805.6|203715.6|203808.1|203718.1|203805|203715|7
1735551080000|2024-12-30 09:31:20|203805.2|203715.2|203805.2|203715.2|203805.2|203715.2|203805.2|203715.2|1
1735551090000|2024-12-30 09:31:30|203805.6|203715.6|203808.4|203718.4|203808.4|203718.4|203805.6|203715.6|4
1735551100000|2024-12-30 09:31:40|203808.6|203718.6|203809.4|203719.4|203810.3|203720.3|203808.6|203718.6|7
1735551110000|2024-12-30 09:31:50|203809.5|203719.5|203805.8|203715.8|203809.5|203719.5|203803.7|203713.7|3
1735551120000|2024-12-30 09:32:00|203806.3|203716.3|203807|203717|203809.5|203719.5|203806.3|203716.3|7
1735551140000|2024-12-30 09:32:20|203807.5|203717.5|203798.5|203708.5|203807.5|203717.5|203796.5|203706.5|7
1735551150000|2024-12-30 09:32:30|203798.1|203708.1|203798.1|203708.1|203798.1|203708.1|203798.1|203708.1|1
1735551160000|2024-12-30 09:32:40|203794.9|203704.9|203805|203715|203805|203715|203789.7|203699.7|8
1735551170000|2024-12-30 09:32:50|203806.7|203716.7|203810.4|203720.4|203810.6|203720.6|203806.7|203716.7|5
1735551180000|2024-12-30 09:33:00|203810.3|203720.3|203809.9|203719.9|203810.9|203720.9|203809.9|203719.9|5
1735551200000|2024-12-30 09:33:20|203810.6|203720.6|203828.6|203738.6|203846.9|203756.9|203810.6|203720.6|13
1735551210000|2024-12-30 09:33:30|203828.7|203738.7|203828.5|203738.5|203828.7|203738.7|203828.1|203738.1|3
1735551220000|2024-12-30 09:33:40|203827.9|203737.9|203826.2|203736.2|203830.4|203740.4|203824.8|203734.8|18
1735551230000|2024-12-30 09:33:50|203826.5|203736.5|203829|203739|203829.3|203739.3|203826.5|203736.5|4
1735551240000|2024-12-30 09:34:00|203830.8|203740.8|203811.5|203721.5|203830.8|203740.8|203810.8|203720.8|5
1735551250000|2024-12-30 09:34:10|203813.5|203723.5|203809.7|203719.7|203814.8|203724.8|203809.7|203719.7|7
1735551260000|2024-12-30 09:34:20|203810.1|203720.1|203796.4|203706.4|203810.1|203720.1|203796.4|203706.4|10
1735551270000|2024-12-30 09:34:30|203794.1|203704.1|203795.9|203705.9|203798|203708|203794.1|203704.1|9
1735551280000|2024-12-30 09:34:40|203795.8|203705.8|203796.1|203706.1|203796.1|203706.1|203795.8|203705.8|2
1735551290000|2024-12-30 09:34:50|203798.1|203708.1|203797.9|203707.9|203798.4|203708.4|203797.9|203707.9|3
1735551300000|2024-12-30 09:35:00|203796.1|203706.1|203802.7|203712.7|203802.7|203712.7|203795.8|203705.8|7
1735551310000|2024-12-30 09:35:10|203802.2|203712.2|203803|203713|203804.9|203714.9|203802.1|203712.1|8
1735551320000|2024-12-30 09:35:20|203803.8|203713.8|203800.7|203710.7|203803.8|203713.8|203800.7|203710.7|3
1735551330000|2024-12-30 09:35:30|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|203798.3|203708.3|1
1735551340000|2024-12-30 09:35:40|203800.2|203710.2|203799.7|203709.7|203800.6|203710.6|203797.8|203707.8|9
1735551350000|2024-12-30 09:35:50|203801.6|203711.6|203803.7|203713.7|203805.7|203715.7|203801.6|203711.6|4
1735551360000|2024-12-30 09:36:00|203804.1|203714.1|203810|203720|203810|203720|203804.1|203714.1|2
1735551370000|2024-12-30 09:36:10|203809|203719|203814.4|203724.4|203814.8|203724.8|203809|203719|5
1735551380000|2024-12-30 09:36:20|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|203812.1|203722.1|1
1735551400000|2024-12-30 09:36:40|203813.9|203723.9|203813|203723|203813.9|203723.9|203812.5|203722.5|6
1735551410000|2024-12-30 09:36:50|203813.7|203723.7|203812.2|203722.2|203819|203729|203812.2|203722.2|8
1735551420000|2024-12-30 09:37:00|203810.6|203720.6|203811.9|203721.9|203815.7|203725.7|203810.6|203720.6|9
1735551430000|2024-12-30 09:37:10|203811.5|203721.5|203811.5|203721.5|203811.7|203721.7|203810.9|203720.9|5
1735551440000|2024-12-30 09:37:20|203810.4|203720.4|203808.1|203718.1|203810.4|203720.4|203807.4|203717.4|3
1735551450000|2024-12-30 09:37:30|203808.9|203718.9|203808.9|203718.9|203809.5|203719.5|203808.9|203718.9|3
1735551460000|2024-12-30 09:37:40|203809.7|203719.7|203813.7|203723.7|203813.7|203723.7|203809.7|203719.7|4
1735551470000|2024-12-30 09:37:50|203813.8|203723.8|203813.7|203723.7|203813.8|203723.8|203813.7|203723.7|2
1735551480000|2024-12-30 09:38:00|203815.5|203725.5|203809|203719|203815.5|203725.5|203809|203719|7
1735551490000|2024-12-30 09:38:10|203808.7|203718.7|203806.9|203716.9|203808.7|203718.7|203806.9|203716.9|5
1735551510000|2024-12-30 09:38:30|203806.5|203716.5|203801.7|203711.7|203806.5|203716.5|203801.7|203711.7|4
1735551520000|2024-12-30 09:38:40|203803.8|203713.8|203797.9|203707.9|203803.8|203713.8|203797.9|203707.9|5
1735551530000|2024-12-30 09:38:50|203797.1|203707.1|203796.6|203706.6|203797.1|203707.1|203795.3|203705.3|3
1735551540000|2024-12-30 09:39:00|203795.6|203705.6|203788.6|203698.6|203795.6|203705.6|203786.4|203696.4|12
1735551550000|2024-12-30 09:39:10|203788.8|203698.8|203789.1|203699.1|203789.1|203699.1|203788.8|203698.8|2
1735551560000|2024-12-30 09:39:20|203790.3|203700.3|203807.8|203717.8|203807.8|203717.8|203790.3|203700.3|4
1735551570000|2024-12-30 09:39:30|203808.1|203718.1|203810.1|203720.1|203811.3|203721.3|203808.1|203718.1|4
1735551590000|2024-12-30 09:39:50|203807.4|203717.4|203802.5|203712.5|203807.4|203717.4|203800.7|203710.7|9
1735551600000|2024-12-30 09:40:00|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|203802.9|203712.9|1
1735551610000|2024-12-30 09:40:10|203801.5|203711.5|203801.9|203711.9|203802.9|203712.9|203801.5|203711.5|4
1735551620000|2024-12-30 09:40:20|203802.5|203712.5|203800.7|203710.7|203802.5|203712.5|203800.7|203710.7|2
1735551630000|2024-12-30 09:40:30|203803.1|203713.1|203802.1|203712.1|203803.1|203713.1|203802.1|203712.1|2
1735551640000|2024-12-30 09:40:40|203801.5|203711.5|203790.3|203700.3|203801.5|203711.5|203790.3|203700.3|9
1735551650000|2024-12-30 09:40:50|203790.4|203700.4|203794.9|203704.9|203794.9|203704.9|203790.4|203700.4|7
1735551660000|2024-12-30 09:41:00|203795.3|203705.3|203802|203712|203804.4|203714.4|203795.3|203705.3|12
1735551670000|2024-12-30 09:41:10|203801.7|203711.7|203802|203712|203802|203712|203801.7|203711.7|2
1735551680000|2024-12-30 09:41:20|203801|203711|203793.8|203703.8|203801|203711|203793.8|203703.8|8
1735551690000|2024-12-30 09:41:30|203795|203705|203795.1|203705.1|203796.8|203706.8|203793.5|203703.5|8
1735551720000|2024-12-30 09:42:00|203796.4|203706.4|203801.8|203711.8|203804.1|203714.1|203796.4|203706.4|4
1735551730000|2024-12-30 09:42:10|203804.4|203714.4|203804.7|203714.7|203805|203715|203803.2|203713.2|10
1735551740000|2024-12-30 09:42:20|203805.5|203715.5|203805.8|203715.8|203807.2|203717.2|203805.5|203715.5|18
1735551750000|2024-12-30 09:42:30|203806.8|203716.8|203808.4|203718.4|203809|203719|203805.8|203715.8|8
1735551760000|2024-12-30 09:42:40|203809|203719|203807.8|203717.8|203809|203719|203807.8|203717.8|2
1735551770000|2024-12-30 09:42:50|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|203807.4|203717.4|1
1735551790000|2024-12-30 09:43:10|203805.4|203715.4|203802.9|203712.9|203805.4|203715.4|203794.4|203704.4|6
1735551800000|2024-12-30 09:43:20|203803.5|203713.5|203804.7|203714.7|203804.7|203714.7|203803.5|203713.5|2
1735551810000|2024-12-30 09:43:30|203806.5|203716.5|203807.4|203717.4|203807.4|203717.4|203805.6|203715.6|4
1735551820000|2024-12-30 09:43:40|203810.2|203720.2|203813.4|203723.4|203813.4|203723.4|203810.2|203720.2|11
1735551830000|2024-12-30 09:43:50|203813.2|203723.2|203811.8|203721.8|203814.2|203724.2|203811.2|203721.2|8
1735551840000|2024-12-30 09:44:00|203812.2|203722.2|203812.2|203722.2|203812.2|203722.2|203812.2|203722.2|1
1735551850000|2024-12-30 09:44:10|203812.4|203722.4|203812.4|203722.4|203812.4|203722.4|203812.4|203722.4|1
1735551860000|2024-12-30 09:44:20|203811.6|203721.6|203800.1|203710.1|203811.6|203721.6|203796.3|203706.3|8
1735551890000|2024-12-30 09:44:50|203800|203710|203800|203710|203800|203710|203800|203710|1
1735551900000|2024-12-30 09:45:00|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|203800.3|203710.3|1
1735551910000|2024-12-30 09:45:10|203798.6|203708.6|203798.6|203708.6|203798.6|203708.6|203798.6|203708.6|1
1735551920000|2024-12-30 09:45:20|203784.7|203694.7|203791.2|203701.2|203791.2|203701.2|203784.7|203694.7|5
1735551930000|2024-12-30 09:45:30|203791|203701|203784.5|203694.5|203791|203701|203782.5|203692.5|7
1735551940000|2024-12-30 09:45:40|203782.1|203692.1|203779.3|203689.3|203784.5|203694.5|203779|203689|7
1735551950000|2024-12-30 09:45:50|203780.1|203690.1|203780.6|203690.6|203780.6|203690.6|203779|203689|3
1735551960000|2024-12-30 09:46:00|203779.8|203689.8|203779.8|203689.8|203779.8|203689.8|203779.8|203689.8|1
1735551970000|2024-12-30 09:46:10|203780|203690|203778.7|203688.7|203780|203690|203778|203688|5
1735551980000|2024-12-30 09:46:20|203779.9|203689.9|203780|203690|203780|203690|203779.9|203689.9|2
1735551990000|2024-12-30 09:46:30|203781.7|203691.7|203782.9|203692.9|203782.9|203692.9|203781.7|203691.7|2
1735552000000|2024-12-30 09:46:40|203781.7|203691.7|203780.6|203690.6|203781.7|203691.7|203780.6|203690.6|2
1735552010000|2024-12-30 09:46:50|203782.1|203692.1|203781.6|203691.6|203783.2|203693.2|203781.2|203691.2|4
1735552020000|2024-12-30 09:47:00|203782.9|203692.9|203782|203692|203783|203693|203781.7|203691.7|5
1735552030000|2024-12-30 09:47:10|203783.1|203693.1|203783.1|203693.1|203783.1|203693.1|203783.1|203693.1|1
1735552040000|2024-12-30 09:47:20|203783.4|203693.4|203782.3|203692.3|203783.5|203693.5|203781.7|203691.7|6
1735552060000|2024-12-30 09:47:40|203783.5|203693.5|203782.3|203692.3|203783.8|203693.8|203781.4|203691.4|12
1735552070000|2024-12-30 09:47:50|203783.4|203693.4|203783.4|203693.4|203783.4|203693.4|203782.5|203692.5|3
1735552080000|2024-12-30 09:48:00|203782.5|203692.5|203783.6|203693.6|203784|203694|203780.7|203690.7|7
1735552090000|2024-12-30 09:48:10|203782.7|203692.7|203781.1|203691.1|203783.9|203693.9|203781.1|203691.1|8
1735552100000|2024-12-30 09:48:20|203778.1|203688.1|203778.7|203688.7|203779.2|203689.2|203777.4|203687.4|4
1735552130000|2024-12-30 09:48:50|203779.2|203689.2|203779.2|203689.2|203779.2|203689.2|203779.2|203689.2|1
1735552140000|2024-12-30 09:49:00|203778.8|203688.8|203782.4|203692.4|203782.5|203692.5|203778.8|203688.8|5
1735552150000|2024-12-30 09:49:10|203782.9|203692.9|203781.7|203691.7|203782.9|203692.9|203781.7|203691.7|2
1735552170000|2024-12-30 09:49:30|203781.8|203691.8|203780.9|203690.9|203781.8|203691.8|203779.2|203689.2|3
1735552180000|2024-12-30 09:49:40|203780.2|203690.2|203780.2|203690.2|203780.2|203690.2|203780.2|203690.2|1
1735552200000|2024-12-30 09:50:00|203781.8|203691.8|203773.4|203683.4|203781.8|203691.8|203773.4|203683.4|5
1735552210000|2024-12-30 09:50:10|203774.8|203684.8|203775.1|203685.1|203775.1|203685.1|203771.4|203681.4|4
1735552220000|2024-12-30 09:50:20|203777.1|203687.1|203778.8|203688.8|203778.8|203688.8|203777.1|203687.1|2
1735552230000|2024-12-30 09:50:30|203779|203689|203780.9|203690.9|203781.4|203691.4|203779|203689|3
1735552240000|2024-12-30 09:50:40|203780.7|203690.7|203805.8|203715.8|203806.4|203716.4|203780.7|203690.7|7
1735552250000|2024-12-30 09:50:50|203805.6|203715.6|203794.7|203704.7|203805.6|203715.6|203793.9|203703.9|7
1735552260000|2024-12-30 09:51:00|203794.6|203704.6|203787.2|203697.2|203794.7|203704.7|203782.3|203692.3|9
1735552270000|2024-12-30 09:51:10|203786.7|203696.7|203788.1|203698.1|203788.1|203698.1|203786|203696|4
1735552280000|2024-12-30 09:51:20|203787.3|203697.3|203789.9|203699.9|203789.9|203699.9|203786.4|203696.4|5
1735552290000|2024-12-30 09:51:30|203786.8|203696.8|203787.7|203697.7|203788.7|203698.7|203786.8|203696.8|3
1735552300000|2024-12-30 09:51:40|203785.5|203695.5|203804.8|203714.8|203805.8|203715.8|203785.5|203695.5|5
1735552310000|2024-12-30 09:51:50|203805|203715|203803.1|203713.1|203805|203715|203803.1|203713.1|3
1735552320000|2024-12-30 09:52:00|203801.8|203711.8|203789.8|203699.8|203802.5|203712.5|203789.8|203699.8|13
1735552330000|2024-12-30 09:52:10|203790.5|203700.5|203789.3|203699.3|203797.4|203707.4|203789.2|203699.2|11
1735552340000|2024-12-30 09:52:20|203788.9|203698.9|203779.3|203689.3|203789|203699|203779.2|203689.2|14
1735552350000|2024-12-30 09:52:30|203778.7|203688.7|203804|203714|203804|203714|203777.8|203687.8|9
1735552360000|2024-12-30 09:52:40|203805.3|203715.3|203807.8|203717.8|203807.8|203717.8|203803.4|203713.4|7
1735552370000|2024-12-30 09:52:50|203807.2|203717.2|203808|203718|203810.8|203720.8|203807.2|203717.2|8
1735552380000|2024-12-30 09:53:00|203810|203720|203801.8|203711.8|203810|203720|203801.8|203711.8|5
1735552390000|2024-12-30 09:53:10|203799.8|203709.8|203799.6|203709.6|203803.1|203713.1|203799.6|203709.6|6
1735552400000|2024-12-30 09:53:20|203800.7|203710.7|203799.6|203709.6|203802.1|203712.1|203799.3|203709.3|5
1735552410000|2024-12-30 09:53:30|203799.9|203709.9|203799.5|203709.5|203801.4|203711.4|203799.5|203709.5|3
1735552430000|2024-12-30 09:53:50|203801.6|203711.6|203812.7|203722.7|203812.7|203722.7|203801.6|203711.6|5
1735552440000|2024-12-30 09:54:00|203812.3|203722.3|203808.1|203718.1|203812.3|203722.3|203808.1|203718.1|5
1735552450000|2024-12-30 09:54:10|203806.4|203716.4|203800|203710|203806.4|203716.4|203793.9|203703.9|7
1735552460000|2024-12-30 09:54:20|203801.3|203711.3|203809.6|203719.6|203809.6|203719.6|203801.3|203711.3|7
1735552470000|2024-12-30 09:54:30|203811.7|203721.7|203850.8|203760.8|203860.2|203770.2|203811.7|203721.7|19
1735552480000|2024-12-30 09:54:40|203850.3|203760.3|203853.2|203763.2|203853.8|203763.8|203849.6|203759.6|7
1735552490000|2024-12-30 09:54:50|203853|203763|203840.1|203750.1|203853.6|203763.6|203840.1|203750.1|6
1735552500000|2024-12-30 09:55:00|203839.8|203749.8|203839|203749|203841.3|203751.3|203829.7|203739.7|15
1735552510000|2024-12-30 09:55:10|203838.8|203748.8|203840|203750|203841.8|203751.8|203838.8|203748.8|8
1735552520000|2024-12-30 09:55:20|203840.2|203750.2|203834.7|203744.7|203841.6|203751.6|203834.5|203744.5|8
1735552530000|2024-12-30 09:55:30|203836.1|203746.1|203828.9|203738.9|203836.1|203746.1|203825.8|203735.8|13
1735552540000|2024-12-30 09:55:40|203828.2|203738.2|203829.1|203739.1|203829.1|203739.1|203823.6|203733.6|7
1735552550000|2024-12-30 09:55:50|203826.6|203736.6|203819.6|203729.6|203826.6|203736.6|203813.5|203723.5|14
1735552560000|2024-12-30 09:56:00|203818.8|203728.8|203818.3|203728.3|203818.8|203728.8|203815|203725|7
1735552570000|2024-12-30 09:56:10|203815.7|203725.7|203804.3|203714.3|203815.7|203725.7|203804.3|203714.3|13
1735552580000|2024-12-30 09:56:20|203803.9|203713.9|203808.1|203718.1|203808.5|203718.5|203803.9|203713.9|9
1735552590000|2024-12-30 09:56:30|203807.9|203717.9|203812|203722|203815.4|203725.4|203807.9|203717.9|6
1735552600000|2024-12-30 09:56:40|203813.4|203723.4|203816|203726|203816|203726|203812.2|203722.2|5
1735552610000|2024-12-30 09:56:50|203817.6|203727.6|203836.1|203746.1|203836.1|203746.1|203817.6|203727.6|8
1735552620000|2024-12-30 09:57:00|203833.4|203743.4|203838.9|203748.9|203839.2|203749.2|203831.4|203741.4|8
1735552630000|2024-12-30 09:57:10|203838.6|203748.6|203840.3|203750.3|203842.4|203752.4|203837.7|203747.7|12
1735552640000|2024-12-30 09:57:20|203840.7|203750.7|203842.5|203752.5|203842.5|203752.5|203840.7|203750.7|6
1735552650000|2024-12-30 09:57:30|203843.1|203753.1|203848.1|203758.1|203850.8|203760.8|203838.1|203748.1|13
1735552660000|2024-12-30 09:57:40|203849.9|203759.9|203845.5|203755.5|203851.4|203761.4|203845.5|203755.5|6
1735552670000|2024-12-30 09:57:50|203847|203757|203821.5|203731.5|203847|203757|203817.6|203727.6|11
1735552680000|2024-12-30 09:58:00|203820.2|203730.2|203818.9|203728.9|203822|203732|203817.9|203727.9|9
1735552690000|2024-12-30 09:58:10|203819.5|203729.5|203821.1|203731.1|203821.1|203731.1|203819.2|203729.2|5
1735552700000|2024-12-30 09:58:20|203819.6|203729.6|203820.9|203730.9|203820.9|203730.9|203815.7|203725.7|7
1735552710000|2024-12-30 09:58:30|203822|203732|203821.4|203731.4|203822|203732|203821.4|203731.4|2
1735552720000|2024-12-30 09:58:40|203821.8|203731.8|203823.5|203733.5|203823.5|203733.5|203819.3|203729.3|7
1735552730000|2024-12-30 09:58:50|203824.3|203734.3|203841.9|203751.9|203847.6|203757.6|203824.3|203734.3|7
1735552740000|2024-12-30 09:59:00|203840.9|203750.9|203840.6|203750.6|203842.2|203752.2|203840.2|203750.2|4
1735552750000|2024-12-30 09:59:10|203840.4|203750.4|203842.9|203752.9|203842.9|203752.9|203839.6|203749.6|13
1735552760000|2024-12-30 09:59:20|203842.8|203752.8|203841.1|203751.1|203843.2|203753.2|203841.1|203751.1|5
1735552770000|2024-12-30 09:59:30|203841.4|203751.4|203841.6|203751.6|203841.6|203751.6|203841.4|203751.4|2
1735552780000|2024-12-30 09:59:40|203841.4|203751.4|203842|203752|203842|203752|203839.6|203749.6|4
1735552790000|2024-12-30 09:59:50|203841.8|203751.8|203840.2|203750.2|203841.9|203751.9|203840.2|203750.2|4
1735552800000|2024-12-30 10:00:00|203840.8|203750.8|203855.9|203765.9|203855.9|203765.9|203840.2|203750.2|7
1735552810000|2024-12-30 10:00:10|203854.2|203764.2|203855.1|203765.1|203856.5|203766.5|203854.2|203764.2|4
1735552820000|2024-12-30 10:00:20|203854.9|203764.9|203853.6|203763.6|203855.1|203765.1|203852.3|203762.3|7
1735552830000|2024-12-30 10:00:30|203848.9|203758.9|203851.6|203761.6|203851.6|203761.6|203847.9|203757.9|6
1735552840000|2024-12-30 10:00:40|203853.3|203763.3|203857.1|203767.1|203857.2|203767.2|203853.3|203763.3|5
1735552850000|2024-12-30 10:00:50|203858.3|203768.3|203857.9|203767.9|203859|203769|203856.7|203766.7|4
1735552860000|2024-12-30 10:01:00|203856.5|203766.5|203856.3|203766.3|203859|203769|203856.3|203766.3|8
1735552870000|2024-12-30 10:01:10|203858.4|203768.4|203855.4|203765.4|203858.4|203768.4|203855.4|203765.4|4
1735552880000|2024-12-30 10:01:20|203855.2|203765.2|203855.2|203765.2|203856.9|203766.9|203855.2|203765.2|3
1735552900000|2024-12-30 10:01:40|203854.2|203764.2|203854|203764|203854.3|203764.3|203854|203764|3
1735552910000|2024-12-30 10:01:50|203856.6|203766.6|203857.7|203767.7|203860.1|203770.1|203856.6|203766.6|12
1735552920000|2024-12-30 10:02:00|203859.1|203769.1|203859.8|203769.8|203860.6|203770.6|203857.6|203767.6|10
1735552930000|2024-12-30 10:02:10|203859.4|203769.4|203855.8|203765.8|203859.8|203769.8|203855.8|203765.8|13
1735552940000|2024-12-30 10:02:20|203854.6|203764.6|203853.8|203763.8|203855.6|203765.6|203853.7|203763.7|5
1735552950000|2024-12-30 10:02:30|203853.9|203763.9|203853.8|203763.8|203853.9|203763.9|203853.8|203763.8|2
1735552960000|2024-12-30 10:02:40|203854.3|203764.3|203853.3|203763.3|203854.3|203764.3|203853|203763|3
1735552970000|2024-12-30 10:02:50|203853.1|203763.1|203855.1|203765.1|203855.1|203765.1|203853.1|203763.1|3
1735552980000|2024-12-30 10:03:00|203853.5|203763.5|203853.5|203763.5|203853.5|203763.5|203853.5|203763.5|1
1735552990000|2024-12-30 10:03:10|203852.2|203762.2|203853|203763|203854|203764|203852.2|203762.2|4
1735553000000|2024-12-30 10:03:20|203851.3|203761.3|203850.8|203760.8|203851.3|203761.3|203849.1|203759.1|5
1735553010000|2024-12-30 10:03:30|203851.3|203761.3|203843.3|203753.3|203851.3|203761.3|203841.2|203751.2|6
1735553030000|2024-12-30 10:03:50|203843|203753|203812.1|203722.1|203843.4|203753.4|203809.3|203719.3|15
1735553040000|2024-12-30 10:04:00|203811.5|203721.5|203813.8|203723.8|203813.8|203723.8|203810.6|203720.6|5
1735553050000|2024-12-30 10:04:10|203813.6|203723.6|203810.6|203720.6|203813.6|203723.6|203808.4|203718.4|4
1735553060000|2024-12-30 10:04:20|203809.9|203719.9|203817|203727|203817|203727|203805.8|203715.8|12
1735553070000|2024-12-30 10:04:30|203817.5|203727.5|203815.6|203725.6|203817.5|203727.5|203815.2|203725.2|6
1735553080000|2024-12-30 10:04:40|203816.1|203726.1|203815.4|203725.4|203816.1|203726.1|203815.4|203725.4|5
1735553090000|2024-12-30 10:04:50|203813.9|203723.9|203817|203727|203817.2|203727.2|203813.9|203723.9|5
1735553100000|2024-12-30 10:05:00|203816.2|203726.2|203819.9|203729.9|203819.9|203729.9|203809.3|203719.3|7
1735553110000|2024-12-30 10:05:10|203819.7|203729.7|203818.7|203728.7|203819.7|203729.7|203816.2|203726.2|11
1735553120000|2024-12-30 10:05:20|203817.7|203727.7|203815.2|203725.2|203817.7|203727.7|203815.2|203725.2|9
1735553130000|2024-12-30 10:05:30|203812.3|203722.3|203816.6|203726.6|203817.1|203727.1|203812.3|203722.3|12
1735553140000|2024-12-30 10:05:40|203818.4|203728.4|203819.2|203729.2|203819.2|203729.2|203818.4|203728.4|2
1735553150000|2024-12-30 10:05:50|203818.9|203728.9|203814.7|203724.7|203818.9|203728.9|203814.7|203724.7|3
1735553160000|2024-12-30 10:06:00|203814.5|203724.5|203815.3|203725.3|203815.3|203725.3|203814.5|203724.5|2
1735553170000|2024-12-30 10:06:10|203813.5|203723.5|203813.5|203723.5|203813.5|203723.5|203813.5|203723.5|1
1735553180000|2024-12-30 10:06:20|203815.3|203725.3|203813.4|203723.4|203815.3|203725.3|203811.6|203721.6|5
1735553190000|2024-12-30 10:06:30|203811.7|203721.7|203837|203747|203843.4|203753.4|203811.7|203721.7|6
1735553200000|2024-12-30 10:06:40|203838|203748|203842.2|203752.2|203844.4|203754.4|203838|203748|9
1735553210000|2024-12-30 10:06:50|203844|203754|203855|203765|203863.7|203773.7|203844|203754|7
1735553220000|2024-12-30 10:07:00|203856.2|203766.2|203863.7|203773.7|203863.7|203773.7|203854.9|203764.9|6
1735553230000|2024-12-30 10:07:10|203863.8|203773.8|203907.7|203817.7|203907.7|203817.7|203861.9|203771.9|3
1735553240000|2024-12-30 10:07:20|203908.1|203818.1|203894.6|203804.6|203908.3|203818.3|203891.2|203801.2|15
1735553250000|2024-12-30 10:07:30|203894.7|203804.7|203861.8|203771.8|203894.9|203804.9|203861.8|203771.8|12
1735553260000|2024-12-30 10:07:40|203861.2|203771.2|203860.3|203770.3|203861.2|203771.2|203860.3|203770.3|4
1735553270000|2024-12-30 10:07:50|203860|203770|203860|203770|203860|203770|203860|203770|1
1735553280000|2024-12-30 10:08:00|203859.9|203769.9|203860.2|203770.2|203860.2|203770.2|203859.9|203769.9|2
1735553290000|2024-12-30 10:08:10|203860.4|203770.4|203863.5|203773.5|203864.7|203774.7|203860.4|203770.4|5
1735553300000|2024-12-30 10:08:20|203865.1|203775.1|203861.3|203771.3|203865.5|203775.5|203861.3|203771.3|5
1735553310000|2024-12-30 10:08:30|203858.7|203768.7|203863.1|203773.1|203865|203775|203858.7|203768.7|7
1735553320000|2024-12-30 10:08:40|203868.6|203778.6|203899.9|203809.9|203900.5|203810.5|203868.6|203778.6|16
1735553330000|2024-12-30 10:08:50|203898.1|203808.1|203927.7|203837.7|203958|203868|203897.5|203807.5|21
1735553340000|2024-12-30 10:09:00|203927|203837|203950.1|203860.1|203952.3|203862.3|203926.6|203836.6|25
1735553350000|2024-12-30 10:09:10|203947.9|203857.9|203945.4|203855.4|203947.9|203857.9|203937.1|203847.1|13
1735553360000|2024-12-30 10:09:20|203945.2|203855.2|203945.2|203855.2|203945.5|203855.5|203940|203850|11
1735553370000|2024-12-30 10:09:30|203944.9|203854.9|203942.3|203852.3|203944.9|203854.9|203942.3|203852.3|5
1735553380000|2024-12-30 10:09:40|203942.1|203852.1|203933|203843|203942.1|203852.1|203930.4|203840.4|8
1735553390000|2024-12-30 10:09:50|203934.1|203844.1|203934.4|203844.4|203934.5|203844.5|203933.4|203843.4|11
1735553400000|2024-12-30 10:10:00|203934.6|203844.6|203947.4|203857.4|203950|203860|203934.6|203844.6|8
1735553410000|2024-12-30 10:10:10|203947.6|203857.6|203945.9|203855.9|203949.8|203859.8|203945.9|203855.9|6
1735553420000|2024-12-30 10:10:20|203945.6|203855.6|203944.5|203854.5|203945.6|203855.6|203942.5|203852.5|4
1735553430000|2024-12-30 10:10:30|203942.6|203852.6|203944.8|203854.8|203944.8|203854.8|203941.1|203851.1|11
1735553440000|2024-12-30 10:10:40|203945.5|203855.5|203945.2|203855.2|203945.5|203855.5|203942.5|203852.5|6
1735553450000|2024-12-30 10:10:50|203942.9|203852.9|203942.7|203852.7|203943.2|203853.2|203942.7|203852.7|6
1735553460000|2024-12-30 10:11:00|203943.2|203853.2|203943.7|203853.7|203947.6|203857.6|203942.4|203852.4|9
1735553470000|2024-12-30 10:11:10|203943.9|203853.9|203942.2|203852.2|203943.9|203853.9|203942.2|203852.2|11
1735553480000|2024-12-30 10:11:20|203942.8|203852.8|203941.3|203851.3|203943|203853|203941.3|203851.3|9
1735553490000|2024-12-30 10:11:30|203940.1|203850.1|203943|203853|203945.3|203855.3|203940.1|203850.1|20
1735553500000|2024-12-30 10:11:40|203942.8|203852.8|203947.3|203857.3|203947.5|203857.5|203942.5|203852.5|9
1735553510000|2024-12-30 10:11:50|203945.5|203855.5|203947.7|203857.7|203948.2|203858.2|203943.5|203853.5|11
1735553520000|2024-12-30 10:12:00|203947.5|203857.5|203906.7|203816.7|203947.5|203857.5|203905.6|203815.6|8
1735553530000|2024-12-30 10:12:10|203906.1|203816.1|203902.6|203812.6|203906.1|203816.1|203902.3|203812.3|6
1735553540000|2024-12-30 10:12:20|203902.1|203812.1|203904.4|203814.4|203904.4|203814.4|203902.1|203812.1|5
1735553550000|2024-12-30 10:12:30|203903.2|203813.2|203903.8|203813.8|203906.6|203816.6|203901.8|203811.8|12
1735553560000|2024-12-30 10:12:40|203905.3|203815.3|203906.4|203816.4|203907.2|203817.2|203905.3|203815.3|6
1735553570000|2024-12-30 10:12:50|203904.7|203814.7|203901.8|203811.8|203904.7|203814.7|203901.5|203811.5|4
1735553580000|2024-12-30 10:13:00|203903.1|203813.1|203906.4|203816.4|203908.1|203818.1|203903.1|203813.1|9
1735553590000|2024-12-30 10:13:10|203908.9|203818.9|203910.4|203820.4|203911.8|203821.8|203903.1|203813.1|11
1735553600000|2024-12-30 10:13:20|203910.3|203820.3|203902.6|203812.6|203910.3|203820.3|203902.6|203812.6|10
1735553610000|2024-12-30 10:13:30|203903.2|203813.2|203904.8|203814.8|203904.8|203814.8|203903.2|203813.2|3
1735553620000|2024-12-30 10:13:40|203904.6|203814.6|203903.2|203813.2|203904.6|203814.6|203903.2|203813.2|2
1735553630000|2024-12-30 10:13:50|203904|203814|203904|203814|203904|203814|203904|203814|1
1735553640000|2024-12-30 10:14:00|203904.3|203814.3|203905.2|203815.2|203905.2|203815.2|203902.6|203812.6|9
1735553650000|2024-12-30 10:14:10|203904.6|203814.6|203897.4|203807.4|203910.4|203820.4|203875.4|203785.4|18
1735553660000|2024-12-30 10:14:20|203897.2|203807.2|203901.4|203811.4|203901.6|203811.6|203897.1|203807.1|14
1735553670000|2024-12-30 10:14:30|203900.8|203810.8|203896.6|203806.6|203900.8|203810.8|203896.6|203806.6|4
1735553680000|2024-12-30 10:14:40|203896.4|203806.4|203898.1|203808.1|203898.1|203808.1|203895.1|203805.1|9
1735553690000|2024-12-30 10:14:50|203897.4|203807.4|203894.5|203804.5|203897.4|203807.4|203894.5|203804.5|2
1735553700000|2024-12-30 10:15:00|203895.8|203805.8|203898.6|203808.6|203899.1|203809.1|203895.8|203805.8|4
1735553710000|2024-12-30 10:15:10|203899.1|203809.1|203899.3|203809.3|203899.3|203809.3|203899.1|203809.1|2
1735553730000|2024-12-30 10:15:30|203903|203813|203904.1|203814.1|203904.1|203814.1|203902.4|203812.4|4
1735553750000|2024-12-30 10:15:50|203906.3|203816.3|203916.1|203826.1|203920.5|203830.5|203905.5|203815.5|9
1735553760000|2024-12-30 10:16:00|203917.6|203827.6|203917.7|203827.7|203921|203831|203917.5|203827.5|8
1735553770000|2024-12-30 10:16:10|203917.1|203827.1|203916.7|203826.7|203917.5|203827.5|203916.7|203826.7|5
1735553780000|2024-12-30 10:16:20|203916.6|203826.6|203916.6|203826.6|203916.6|203826.6|203916.1|203826.1|3
1735553790000|2024-12-30 10:16:30|203912.2|203822.2|203907.7|203817.7|203914.4|203824.4|203907.1|203817.1|10
1735553800000|2024-12-30 10:16:40|203908.1|203818.1|203906.7|203816.7|203909.2|203819.2|203906.7|203816.7|6
1735553810000|2024-12-30 10:16:50|203897.5|203807.5|203903.7|203813.7|203905.7|203815.7|203897.5|203807.5|6
1735553820000|2024-12-30 10:17:00|203905.5|203815.5|203909.3|203819.3|203909.3|203819.3|203904.3|203814.3|3
1735553830000|2024-12-30 10:17:10|203908.6|203818.6|203902.2|203812.2|203908.6|203818.6|203902.2|203812.2|7
1735553840000|2024-12-30 10:17:20|203901.1|203811.1|203900.9|203810.9|203901.1|203811.1|203900.9|203810.9|2
1735553860000|2024-12-30 10:17:40|203901.3|203811.3|203902.3|203812.3|203902.3|203812.3|203901.3|203811.3|3
1735553870000|2024-12-30 10:17:50|203899.3|203809.3|203893.4|203803.4|203899.3|203809.3|203893.3|203803.3|3
1735553880000|2024-12-30 10:18:00|203891.1|203801.1|203912.7|203822.7|203913.9|203823.9|203873.6|203783.6|10
1735553890000|2024-12-30 10:18:10|203912.5|203822.5|203912.8|203822.8|203913|203823|203912.5|203822.5|6
1735553900000|2024-12-30 10:18:20|203912.7|203822.7|203913.1|203823.1|203913.1|203823.1|203905.9|203815.9|10
1735553910000|2024-12-30 10:18:30|203911.3|203821.3|203910.9|203820.9|203912.3|203822.3|203909.1|203819.1|7
1735553920000|2024-12-30 10:18:40|203912.8|203822.8|203900.4|203810.4|203912.8|203822.8|203900.4|203810.4|6
1735553940000|2024-12-30 10:19:00|203902.2|203812.2|203918.4|203828.4|203922.8|203832.8|203902.2|203812.2|11
1735553950000|2024-12-30 10:19:10|203916.4|203826.4|203914.4|203824.4|203916.4|203826.4|203910.5|203820.5|6
1735553960000|2024-12-30 10:19:20|203912.1|203822.1|203906.8|203816.8|203912.1|203822.1|203906.3|203816.3|6
1735553970000|2024-12-30 10:19:30|203907.8|203817.8|203904.5|203814.5|203907.8|203817.8|203904.5|203814.5|3
1735553980000|2024-12-30 10:19:40|203906.6|203816.6|203907.4|203817.4|203907.4|203817.4|203906.6|203816.6|2
1735553990000|2024-12-30 10:19:50|203904.4|203814.4|203912.8|203822.8|203914|203824|203904.4|203814.4|7
1735554000000|2024-12-30 10:20:00|203915.1|203825.1|203915.3|203825.3|203915.3|203825.3|203915.1|203825.1|2
1735554010000|2024-12-30 10:20:10|203913.2|203823.2|203912.6|203822.6|203913.2|203823.2|203912.6|203822.6|2
1735554020000|2024-12-30 10:20:20|203912.4|203822.4|203908.5|203818.5|203912.4|203822.4|203908.5|203818.5|3
1735554030000|2024-12-30 10:20:30|203910.3|203820.3|203914.1|203824.1|203914.1|203824.1|203910.3|203820.3|4
1735554040000|2024-12-30 10:20:40|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|1
1735554050000|2024-12-30 10:20:50|203914.5|203824.5|203919.5|203829.5|203921.1|203831.1|203914.5|203824.5|6
1735554060000|2024-12-30 10:21:00|203919.9|203829.9|203951.2|203861.2|203951.7|203861.7|203919.9|203829.9|5
1735554070000|2024-12-30 10:21:10|203951.1|203861.1|203954|203864|203954|203864|203942.2|203852.2|7
1735554080000|2024-12-30 10:21:20|203955.1|203865.1|203955.1|203865.1|203955.1|203865.1|203955.1|203865.1|1
1735554090000|2024-12-30 10:21:30|203954.1|203864.1|203954.1|203864.1|203954.1|203864.1|203954.1|203864.1|1
1735554100000|2024-12-30 10:21:40|203952.8|203862.8|203952.4|203862.4|203953.5|203863.5|203946.4|203856.4|9
1735554110000|2024-12-30 10:21:50|203952.2|203862.2|203952.2|203862.2|203952.2|203862.2|203952.2|203862.2|1
1735554120000|2024-12-30 10:22:00|203952.6|203862.6|203952.6|203862.6|203952.6|203862.6|203952.6|203862.6|1
1735554140000|2024-12-30 10:22:20|203952.4|203862.4|203951.7|203861.7|203952.4|203862.4|203951.7|203861.7|2
1735554150000|2024-12-30 10:22:30|203952.3|203862.3|203950.7|203860.7|203952.3|203862.3|203950.5|203860.5|3
1735554160000|2024-12-30 10:22:40|203951|203861|203951.7|203861.7|203951.7|203861.7|203951|203861|2
1735554170000|2024-12-30 10:22:50|203951.5|203861.5|203942.7|203852.7|203951.7|203861.7|203942.6|203852.6|8
1735554180000|2024-12-30 10:23:00|203943.3|203853.3|203948.7|203858.7|203953|203863|203943.3|203853.3|8
1735554190000|2024-12-30 10:23:10|203946.7|203856.7|203946.6|203856.6|203947.2|203857.2|203946.6|203856.6|3
1735554200000|2024-12-30 10:23:20|203946.4|203856.4|203942.2|203852.2|203946.4|203856.4|203942.2|203852.2|4
1735554210000|2024-12-30 10:23:30|203942.4|203852.4|203943.1|203853.1|203943.1|203853.1|203942.4|203852.4|2
1735554220000|2024-12-30 10:23:40|203943.2|203853.2|203943.3|203853.3|203943.5|203853.5|203943.2|203853.2|3
1735554240000|2024-12-30 10:24:00|203944.9|203854.9|203946.5|203856.5|203951.3|203861.3|203944.9|203854.9|5
1735554250000|2024-12-30 10:24:10|203945.5|203855.5|203947.5|203857.5|203947.5|203857.5|203945.5|203855.5|4
1735554260000|2024-12-30 10:24:20|203947.3|203857.3|203948.8|203858.8|203948.8|203858.8|203947.3|203857.3|3
1735554270000|2024-12-30 10:24:30|203948.4|203858.4|203995.4|203905.4|203999.2|203909.2|203948.4|203858.4|16
1735554280000|2024-12-30 10:24:40|203995.7|203905.7|203992.2|203902.2|203995.7|203905.7|203990|203900|15
1735554290000|2024-12-30 10:24:50|203990.8|203900.8|203989.1|203899.1|203996.1|203906.1|203988.9|203898.9|13
1735554300000|2024-12-30 10:25:00|203992.7|203902.7|203992.9|203902.9|203998.4|203908.4|203992.7|203902.7|18
1735554310000|2024-12-30 10:25:10|203992.7|203902.7|203991.9|203901.9|203992.7|203902.7|203991.3|203901.3|5
1735554320000|2024-12-30 10:25:20|203991.3|203901.3|203992.7|203902.7|203992.7|203902.7|203990.9|203900.9|14
1735554330000|2024-12-30 10:25:30|203991.9|203901.9|203994.8|203904.8|203994.8|203904.8|203991.7|203901.7|6
1735554340000|2024-12-30 10:25:40|203994.5|203904.5|203994.3|203904.3|203994.5|203904.5|203994.3|203904.3|2
1735554350000|2024-12-30 10:25:50|203993.8|203903.8|203988|203898|203993.8|203903.8|203985.9|203895.9|11
1735554360000|2024-12-30 10:26:00|203988.3|203898.3|203988|203898|203988.3|203898.3|203988|203898|2
1735554370000|2024-12-30 10:26:10|203987.6|203897.6|204017.4|203927.4|204019.4|203929.4|203987|203897|6
1735554380000|2024-12-30 10:26:20|204018|203928|204015.1|203925.1|204018|203928|204015.1|203925.1|3
1735554390000|2024-12-30 10:26:30|204014.9|203924.9|204015.1|203925.1|204015.1|203925.1|204014.9|203924.9|2
1735554410000|2024-12-30 10:26:50|204015.2|203925.2|204004.1|203914.1|204015.2|203925.2|204002.1|203912.1|6
1735554420000|2024-12-30 10:27:00|204004.7|203914.7|204008.8|203918.8|204009.1|203919.1|204004.4|203914.4|6
1735554430000|2024-12-30 10:27:10|204009.2|203919.2|204007.5|203917.5|204009.2|203919.2|204007.5|203917.5|3
1735554450000|2024-12-30 10:27:30|204007.2|203917.2|204014.4|203924.4|204015.6|203925.6|204007.2|203917.2|7
1735554460000|2024-12-30 10:27:40|204014.3|203924.3|204014.3|203924.3|204014.3|203924.3|204014.3|203924.3|1
1735554470000|2024-12-30 10:27:50|204014.4|203924.4|204014.4|203924.4|204014.4|203924.4|204014.4|203924.4|1
1735554480000|2024-12-30 10:28:00|204016.9|203926.9|204012.5|203922.5|204016.9|203926.9|204012.5|203922.5|2
1735554490000|2024-12-30 10:28:10|204012.8|203922.8|204014.6|203924.6|204014.6|203924.6|204012.8|203922.8|2
1735554500000|2024-12-30 10:28:20|204013.6|203923.6|204012.6|203922.6|204013.6|203923.6|204012.6|203922.6|2
1735554510000|2024-12-30 10:28:30|204012.3|203922.3|204012.5|203922.5|204012.5|203922.5|204012|203922|3
1735554520000|2024-12-30 10:28:40|204014.1|203924.1|204014.1|203924.1|204014.1|203924.1|204014.1|203924.1|1
1735554530000|2024-12-30 10:28:50|204013.4|203923.4|204014.4|203924.4|204014.4|203924.4|204013.4|203923.4|3
1735554540000|2024-12-30 10:29:00|204017.7|203927.7|204016|203926|204017.7|203927.7|204015.7|203925.7|3
1735554550000|2024-12-30 10:29:10|204017.5|203927.5|204014.3|203924.3|204018|203928|204014.3|203924.3|6
1735554560000|2024-12-30 10:29:20|204013.6|203923.6|204012|203922|204014.2|203924.2|204012|203922|4
1735554570000|2024-12-30 10:29:30|204016.6|203926.6|204013.1|203923.1|204016.6|203926.6|204013.1|203923.1|3
1735554600000|2024-12-30 10:30:00|204015.5|203925.5|204014.3|203924.3|204017.9|203927.9|204014.3|203924.3|3
1735554620000|2024-12-30 10:30:20|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|204013.5|203923.5|1
1735554640000|2024-12-30 10:30:40|204013.1|203923.1|204011.7|203921.7|204013.5|203923.5|204011.7|203921.7|5
1735554650000|2024-12-30 10:30:50|204010.6|203920.6|204013.3|203923.3|204013.4|203923.4|204010.6|203920.6|4
1735554660000|2024-12-30 10:31:00|204010.9|203920.9|204011.3|203921.3|204011.3|203921.3|204010.9|203920.9|3
1735554670000|2024-12-30 10:31:10|204011.8|203921.8|204013.4|203923.4|204013.4|203923.4|204011.8|203921.8|4
1735554680000|2024-12-30 10:31:20|204013.1|203923.1|204013.1|203923.1|204013.1|203923.1|204013.1|203923.1|1
1735554690000|2024-12-30 10:31:30|204012.9|203922.9|204014.4|203924.4|204014.4|203924.4|204012.9|203922.9|3
1735554700000|2024-12-30 10:31:40|204013.9|203923.9|203969.8|203879.8|204061.8|203971.8|203969.6|203879.6|12
1735554710000|2024-12-30 10:31:50|203977.9|203887.9|203977.4|203887.4|203978|203888|203976.7|203886.7|8
1735554720000|2024-12-30 10:32:00|203977.9|203887.9|203977.9|203887.9|203977.9|203887.9|203977.9|203887.9|1
1735554730000|2024-12-30 10:32:10|203978.6|203888.6|203978.6|203888.6|203978.6|203888.6|203978.6|203888.6|1
1735554740000|2024-12-30 10:32:20|203978|203888|203996.2|203906.2|203996.2|203906.2|203978|203888|4
1735554750000|2024-12-30 10:32:30|203995.5|203905.5|203993.9|203903.9|203995.5|203905.5|203991|203901|7
1735554760000|2024-12-30 10:32:40|203989.7|203899.7|203987.8|203897.8|203991.2|203901.2|203987.1|203897.1|7
1735554770000|2024-12-30 10:32:50|203985.8|203895.8|203982.4|203892.4|203985.8|203895.8|203978.9|203888.9|4
1735554780000|2024-12-30 10:33:00|203979.9|203889.9|203979.7|203889.7|203979.9|203889.9|203978.1|203888.1|4
1735554790000|2024-12-30 10:33:10|203979.4|203889.4|203977|203887|203979.7|203889.7|203974.2|203884.2|8
1735554810000|2024-12-30 10:33:30|203978.4|203888.4|204010.1|203920.1|204012.8|203922.8|203978.4|203888.4|5
1735554820000|2024-12-30 10:33:40|204008.9|203918.9|204003.7|203913.7|204008.9|203918.9|204003.7|203913.7|3
1735554830000|2024-12-30 10:33:50|204003.6|203913.6|204003.6|203913.6|204003.6|203913.6|204003.6|203913.6|1
1735554840000|2024-12-30 10:34:00|204005|203915|204006.2|203916.2|204012.1|203922.1|204005|203915|5
1735554850000|2024-12-30 10:34:10|204004.1|203914.1|203993.1|203903.1|204004.1|203914.1|203991.8|203901.8|7
1735554860000|2024-12-30 10:34:20|203992.6|203902.6|203999|203909|203999|203909|203992.6|203902.6|3
1735554870000|2024-12-30 10:34:30|203999.1|203909.1|203999|203909|203999.1|203909.1|203999|203909|2
1735554890000|2024-12-30 10:34:50|203999.1|203909.1|204003.8|203913.8|204003.8|203913.8|203999.1|203909.1|4
1735554900000|2024-12-30 10:35:00|204002.5|203912.5|204004.3|203914.3|204004.3|203914.3|204002.5|203912.5|3
1735554920000|2024-12-30 10:35:20|204003.4|203913.4|204001.2|203911.2|204003.4|203913.4|204001.2|203911.2|3
1735554940000|2024-12-30 10:35:40|204002.4|203912.4|204001|203911|204002.4|203912.4|203999.9|203909.9|4
1735554950000|2024-12-30 10:35:50|204000.2|203910.2|203997.5|203907.5|204000.7|203910.7|203996.8|203906.8|12
1735554960000|2024-12-30 10:36:00|203997.2|203907.2|203996.9|203906.9|203997.5|203907.5|203996.2|203906.2|7
1735554970000|2024-12-30 10:36:10|203994.2|203904.2|204001.3|203911.3|204001.5|203911.5|203965.2|203875.2|8
1735554980000|2024-12-30 10:36:20|204000.5|203910.5|204002.5|203912.5|204002.7|203912.7|204000.5|203910.5|4
1735554990000|2024-12-30 10:36:30|204001.6|203911.6|203914.1|203824.1|204001.6|203911.6|203912.9|203822.9|17
1735555000000|2024-12-30 10:36:40|203912.4|203822.4|203889.6|203799.6|203912.4|203822.4|203888.6|203798.6|13
1735555010000|2024-12-30 10:36:50|203887.2|203797.2|203886|203796|203889.4|203799.4|203885.7|203795.7|5
1735555020000|2024-12-30 10:37:00|203883.8|203793.8|203922|203832|203922|203832|203883.8|203793.8|16
1735555030000|2024-12-30 10:37:10|203919.8|203829.8|203950.9|203860.9|203951.4|203861.4|203919.7|203829.7|9
1735555040000|2024-12-30 10:37:20|203951.4|203861.4|203955.9|203865.9|203955.9|203865.9|203951.4|203861.4|12
1735555050000|2024-12-30 10:37:30|203957.2|203867.2|203957.2|203867.2|203957.2|203867.2|203957.2|203867.2|1
1735555060000|2024-12-30 10:37:40|203955.4|203865.4|203956.4|203866.4|203956.8|203866.8|203955.4|203865.4|4
1735555070000|2024-12-30 10:37:50|203956.1|203866.1|203956.1|203866.1|203956.1|203866.1|203955.3|203865.3|3
1735555080000|2024-12-30 10:38:00|203956|203866|203956.3|203866.3|203956.3|203866.3|203953.6|203863.6|3
1735555090000|2024-12-30 10:38:10|203954.9|203864.9|203956.5|203866.5|203956.5|203866.5|203954.9|203864.9|2
1735555110000|2024-12-30 10:38:30|203952.1|203862.1|203919.1|203829.1|203952.1|203862.1|203917.4|203827.4|11
1735555120000|2024-12-30 10:38:40|203915.4|203825.4|203859.2|203769.2|203915.4|203825.4|203857.1|203767.1|16
1735555130000|2024-12-30 10:38:50|203861.1|203771.1|203823.8|203733.8|203861.1|203771.1|203813.9|203723.9|21
1735555140000|2024-12-30 10:39:00|203822.6|203732.6|203815.3|203725.3|203823.8|203733.8|203808.8|203718.8|22
1735555150000|2024-12-30 10:39:10|203816.8|203726.8|203814.8|203724.8|203820|203730|203814.8|203724.8|8
1735555160000|2024-12-30 10:39:20|203816|203726|203822.9|203732.9|203826.4|203736.4|203816|203726|13
1735555170000|2024-12-30 10:39:30|203823.7|203733.7|203826.5|203736.5|203826.7|203736.7|203823.7|203733.7|10
1735555180000|2024-12-30 10:39:40|203832.6|203742.6|203833.8|203743.8|203833.8|203743.8|203830.7|203740.7|9
1735555190000|2024-12-30 10:39:50|203835|203745|203834.2|203744.2|203835.4|203745.4|203834.2|203744.2|3
1735555200000|2024-12-30 10:40:00|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|203835.5|203745.5|1
1735555210000|2024-12-30 10:40:10|203835.6|203745.6|203837.4|203747.4|203841.2|203751.2|203835.6|203745.6|5
1735555220000|2024-12-30 10:40:20|203837.7|203747.7|203838.2|203748.2|203838.4|203748.4|203837.7|203747.7|3
1735555230000|2024-12-30 10:40:30|203836.1|203746.1|203838.3|203748.3|203838.3|203748.3|203836.1|203746.1|4
1735555240000|2024-12-30 10:40:40|203836.1|203746.1|203835.2|203745.2|203836.1|203746.1|203835.1|203745.1|3
1735555250000|2024-12-30 10:40:50|203836.4|203746.4|203796.7|203706.7|203837.9|203747.9|203796.7|203706.7|10
1735555260000|2024-12-30 10:41:00|203800.3|203710.3|203800.5|203710.5|203802.4|203712.4|203796.1|203706.1|10
1735555270000|2024-12-30 10:41:10|203802|203712|203801|203711|203802|203712|203800.2|203710.2|6
1735555280000|2024-12-30 10:41:20|203801.2|203711.2|203801|203711|203801.2|203711.2|203801|203711|2
1735555290000|2024-12-30 10:41:30|203802.4|203712.4|203830.6|203740.6|203831.3|203741.3|203802.4|203712.4|9
1735555300000|2024-12-30 10:41:40|203832.2|203742.2|203840|203750|203840|203750|203830.7|203740.7|9
1735555310000|2024-12-30 10:41:50|203839.8|203749.8|203836.8|203746.8|203840|203750|203836.8|203746.8|4
1735555320000|2024-12-30 10:42:00|203837.8|203747.8|203840.2|203750.2|203842.5|203752.5|203836.7|203746.7|10
1735555330000|2024-12-30 10:42:10|203838|203748|203838.3|203748.3|203839|203749|203836|203746|7
1735555340000|2024-12-30 10:42:20|203835.1|203745.1|203837|203747|203837|203747|203835.1|203745.1|2
1735555360000|2024-12-30 10:42:40|203833.8|203743.8|203822.5|203732.5|203833.8|203743.8|203818|203728|6
1735555370000|2024-12-30 10:42:50|203822.6|203732.6|203823.1|203733.1|203825.5|203735.5|203822.6|203732.6|6
1735555390000|2024-12-30 10:43:10|203822.6|203732.6|203819.4|203729.4|203822.6|203732.6|203818.1|203728.1|6
1735555400000|2024-12-30 10:43:20|203819.1|203729.1|203816.1|203726.1|203819.1|203729.1|203811.5|203721.5|9
1735555410000|2024-12-30 10:43:30|203816.9|203726.9|203816.8|203726.8|203816.9|203726.9|203816.6|203726.6|3
1735555420000|2024-12-30 10:43:40|203815.7|203725.7|203815.7|203725.7|203815.7|203725.7|203815.7|203725.7|1
1735555430000|2024-12-30 10:43:50|203816|203726|203814.5|203724.5|203816|203726|203814.5|203724.5|3
1735555440000|2024-12-30 10:44:00|203816.3|203726.3|203815.7|203725.7|203825.7|203735.7|203812.7|203722.7|8
1735555450000|2024-12-30 10:44:10|203816.4|203726.4|203820.5|203730.5|203820.6|203730.6|203816.2|203726.2|6
1735555460000|2024-12-30 10:44:20|203822.5|203732.5|203820.6|203730.6|203822.5|203732.5|203818.4|203728.4|10
1735555470000|2024-12-30 10:44:30|203822|203732|203825.1|203735.1|203825.2|203735.2|203822|203732|4
1735555480000|2024-12-30 10:44:40|203822.9|203732.9|203823.5|203733.5|203825.7|203735.7|203822.9|203732.9|4
1735555490000|2024-12-30 10:44:50|203825.6|203735.6|203831.6|203741.6|203832.1|203742.1|203825.6|203735.6|10
1735555500000|2024-12-30 10:45:00|203828|203738|203813.2|203723.2|203832|203742|203809.3|203719.3|13
1735555510000|2024-12-30 10:45:10|203809.4|203719.4|203799.4|203709.4|203813.9|203723.9|203794.7|203704.7|6
1735555520000|2024-12-30 10:45:20|203794.6|203704.6|203798.7|203708.7|203799.5|203709.5|203794.6|203704.6|7
1735555530000|2024-12-30 10:45:30|203794.6|203704.6|203799.6|203709.6|203799.6|203709.6|203794.6|203704.6|10
1735555540000|2024-12-30 10:45:40|203802.4|203712.4|203890.2|203800.2|203893.6|203803.6|203801.2|203711.2|22
1735555550000|2024-12-30 10:45:50|203890.3|203800.3|203886.9|203796.9|203893.3|203803.3|203885.5|203795.5|12
1735555560000|2024-12-30 10:46:00|203882.9|203792.9|203884.4|203794.4|203884.5|203794.5|203882.9|203792.9|6
1735555570000|2024-12-30 10:46:10|203883|203793|203882.3|203792.3|203883.1|203793.1|203875.5|203785.5|4
1735555600000|2024-12-30 10:46:40|203882.4|203792.4|203843.9|203753.9|203883.4|203793.4|203839.2|203749.2|13
1735555610000|2024-12-30 10:46:50|203845.3|203755.3|203845.3|203755.3|203846.7|203756.7|203845.3|203755.3|4
1735555620000|2024-12-30 10:47:00|203845.1|203755.1|203845.3|203755.3|203845.8|203755.8|203840.1|203750.1|5
1735555630000|2024-12-30 10:47:10|203844.2|203754.2|203807.5|203717.5|203844.2|203754.2|203804.5|203714.5|7
1735555640000|2024-12-30 10:47:20|203806.8|203716.8|203805.9|203715.9|203806.8|203716.8|203805.4|203715.4|3
1735555650000|2024-12-30 10:47:30|203807.2|203717.2|203805.9|203715.9|203807.2|203717.2|203805.9|203715.9|2
1735555680000|2024-12-30 10:48:00|203807.4|203717.4|203808.4|203718.4|203808.7|203718.7|203807.4|203717.4|5
1735555690000|2024-12-30 10:48:10|203807.3|203717.3|203807.7|203717.7|203808|203718|203807.3|203717.3|3
1735555700000|2024-12-30 10:48:20|203806|203716|203822.7|203732.7|203822.8|203732.8|203805.8|203715.8|13
1735555710000|2024-12-30 10:48:30|203822.9|203732.9|203822.8|203732.8|203822.9|203732.9|203822.8|203732.8|2
1735555720000|2024-12-30 10:48:40|203824.1|203734.1|203823.4|203733.4|203827.2|203737.2|203823.4|203733.4|4
1735555730000|2024-12-30 10:48:50|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|203823.3|203733.3|1
1735555740000|2024-12-30 10:49:00|203823.4|203733.4|203821.6|203731.6|203826.4|203736.4|203820|203730|6
1735555750000|2024-12-30 10:49:10|203819.7|203729.7|203821.8|203731.8|203821.8|203731.8|203818.6|203728.6|5
1735555760000|2024-12-30 10:49:20|203821.6|203731.6|203821.1|203731.1|203821.6|203731.6|203821|203731|3
1735555770000|2024-12-30 10:49:30|203819.6|203729.6|203803.8|203713.8|203819.6|203729.6|203803.3|203713.3|7
1735555780000|2024-12-30 10:49:40|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|1
1735555790000|2024-12-30 10:49:50|203802.6|203712.6|203800.4|203710.4|203802.6|203712.6|203800|203710|3
1735555810000|2024-12-30 10:50:10|203800.1|203710.1|203800.7|203710.7|203809.5|203719.5|203799.9|203709.9|10
1735555820000|2024-12-30 10:50:20|203807.2|203717.2|203800|203710|203807.2|203717.2|203796.3|203706.3|8
1735555830000|2024-12-30 10:50:30|203800.8|203710.8|203719.5|203629.5|203802.1|203712.1|203719.5|203629.5|11
1735555840000|2024-12-30 10:50:40|203723.6|203633.6|203746.8|203656.8|203747.8|203657.8|203723.6|203633.6|20
1735555850000|2024-12-30 10:50:50|203746.1|203656.1|203756.6|203666.6|203758.1|203668.1|203746.1|203656.1|5
1735555860000|2024-12-30 10:51:00|203755.5|203665.5|203762.1|203672.1|203763.5|203673.5|203754.9|203664.9|8
1735555870000|2024-12-30 10:51:10|203763.5|203673.5|203789.4|203699.4|203791.2|203701.2|203758.8|203668.8|12
1735555880000|2024-12-30 10:51:20|203786.3|203696.3|203774.1|203684.1|203786.6|203696.6|203774.1|203684.1|14
1735555890000|2024-12-30 10:51:30|203775.2|203685.2|203765.5|203675.5|203780.7|203690.7|203765.5|203675.5|7
1735555900000|2024-12-30 10:51:40|203773.4|203683.4|203773.4|203683.4|203773.4|203683.4|203765.5|203675.5|5
1735555910000|2024-12-30 10:51:50|203773.2|203683.2|203775.3|203685.3|203775.9|203685.9|203773.2|203683.2|5
1735555920000|2024-12-30 10:52:00|203769.1|203679.1|203697.7|203607.7|203769.1|203679.1|203697.5|203607.5|23
1735555930000|2024-12-30 10:52:10|203700.5|203610.5|203700.6|203610.6|203700.6|203610.6|203700.5|203610.5|2
1735555940000|2024-12-30 10:52:20|203701.4|203611.4|203701.4|203611.4|203701.4|203611.4|203701.4|203611.4|1
1735555950000|2024-12-30 10:52:30|203701.2|203611.2|203698.6|203608.6|203701.2|203611.2|203698.6|203608.6|5
1735555960000|2024-12-30 10:52:40|203696.6|203606.6|203693.5|203603.5|203696.6|203606.6|203693.3|203603.3|5
1735555970000|2024-12-30 10:52:50|203693.1|203603.1|203659.7|203569.7|203693.1|203603.1|203657.3|203567.3|12
1735555980000|2024-12-30 10:53:00|203659.9|203569.9|203662|203572|203662.2|203572.2|203659.7|203569.7|7
1735555990000|2024-12-30 10:53:10|203662.2|203572.2|203665.1|203575.1|203665.1|203575.1|203662.2|203572.2|4
1735556000000|2024-12-30 10:53:20|203664.9|203574.9|203671.3|203581.3|203671.3|203581.3|203662.2|203572.2|10
1735556010000|2024-12-30 10:53:30|203671.2|203581.2|203661.8|203571.8|203671.2|203581.2|203661.8|203571.8|9
1735556020000|2024-12-30 10:53:40|203662.7|203572.7|203696.9|203606.9|203696.9|203606.9|203660|203570|18
1735556030000|2024-12-30 10:53:50|203698.1|203608.1|203732.4|203642.4|203732.4|203642.4|203697.2|203607.2|18
1735556040000|2024-12-30 10:54:00|203735.3|203645.3|203777.4|203687.4|203779.4|203689.4|203733.9|203643.9|17
1735556050000|2024-12-30 10:54:10|203762.8|203672.8|203767|203677|203767.5|203677.5|203762.8|203672.8|8
1735556060000|2024-12-30 10:54:20|203767.1|203677.1|203768|203678|203768|203678|203766.6|203676.6|10
1735556070000|2024-12-30 10:54:30|203768.9|203678.9|203765.6|203675.6|203772.9|203682.9|203763.2|203673.2|22
1735556080000|2024-12-30 10:54:40|203762.9|203672.9|203761.5|203671.5|203762.9|203672.9|203761.4|203671.4|8
1735556090000|2024-12-30 10:54:50|203762.5|203672.5|203746.9|203656.9|203762.5|203672.5|203746.9|203656.9|5
1735556100000|2024-12-30 10:55:00|203747.5|203657.5|203747.1|203657.1|203750.2|203660.2|203744.8|203654.8|17
1735556110000|2024-12-30 10:55:10|203747|203657|203755.1|203665.1|203755.2|203665.2|203747|203657|14
1735556120000|2024-12-30 10:55:20|203754.9|203664.9|203745.8|203655.8|203755.4|203665.4|203745.4|203655.4|12
1735556130000|2024-12-30 10:55:30|203750.8|203660.8|203763.6|203673.6|203763.6|203673.6|203750.8|203660.8|8
1735556140000|2024-12-30 10:55:40|203763.3|203673.3|203750.2|203660.2|203763.3|203673.3|203750.2|203660.2|7
1735556150000|2024-12-30 10:55:50|203749.2|203659.2|203749.9|203659.9|203749.9|203659.9|203745.6|203655.6|4
1735556170000|2024-12-30 10:56:10|203747.1|203657.1|203745.1|203655.1|203749.6|203659.6|203745.1|203655.1|8
1735556180000|2024-12-30 10:56:20|203744.6|203654.6|203740.8|203650.8|203744.6|203654.6|203735.9|203645.9|12
1735556190000|2024-12-30 10:56:30|203740.9|203650.9|203746|203656|203746.1|203656.1|203740.9|203650.9|7
1735556200000|2024-12-30 10:56:40|203742.8|203652.8|203745.4|203655.4|203745.4|203655.4|203740.1|203650.1|9
1735556210000|2024-12-30 10:56:50|203745.2|203655.2|203746.5|203656.5|203746.5|203656.5|203742.1|203652.1|4
1735556220000|2024-12-30 10:57:00|203742.6|203652.6|203749.2|203659.2|203750.8|203660.8|203742.6|203652.6|14
1735556230000|2024-12-30 10:57:10|203749.8|203659.8|203776.2|203686.2|203777.7|203687.7|203749.8|203659.8|3
1735556240000|2024-12-30 10:57:20|203774.4|203684.4|203761.9|203671.9|203774.4|203684.4|203761.9|203671.9|5
1735556250000|2024-12-30 10:57:30|203761.8|203671.8|203761.8|203671.8|203761.8|203671.8|203761.8|203671.8|1
1735556260000|2024-12-30 10:57:40|203764.4|203674.4|203764.4|203674.4|203764.4|203674.4|203764.4|203674.4|1
1735556270000|2024-12-30 10:57:50|203761|203671|203758.8|203668.8|203761|203671|203750.1|203660.1|8
1735556280000|2024-12-30 10:58:00|203759.7|203669.7|203743.2|203653.2|203759.7|203669.7|203739.4|203649.4|8
1735556290000|2024-12-30 10:58:10|203742.3|203652.3|203744.7|203654.7|203744.7|203654.7|203742.1|203652.1|4
1735556300000|2024-12-30 10:58:20|203746.8|203656.8|203762.6|203672.6|203766.3|203676.3|203746.8|203656.8|12
1735556310000|2024-12-30 10:58:30|203764.1|203674.1|203764|203674|203764.1|203674.1|203764|203674|2
1735556320000|2024-12-30 10:58:40|203759.4|203669.4|203759.4|203669.4|203761.7|203671.7|203757.7|203667.7|7
1735556340000|2024-12-30 10:59:00|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|203759.5|203669.5|1
1735556350000|2024-12-30 10:59:10|203756.4|203666.4|203757.8|203667.8|203757.8|203667.8|203756.4|203666.4|2
1735556360000|2024-12-30 10:59:20|203757.7|203667.7|203745.7|203655.7|203757.7|203667.7|203745.7|203655.7|3
1735556370000|2024-12-30 10:59:30|203747.6|203657.6|203740.6|203650.6|203747.6|203657.6|203740.4|203650.4|5
1735556380000|2024-12-30 10:59:40|203742.3|203652.3|203762.1|203672.1|203765.9|203675.9|203742.3|203652.3|7
1735556390000|2024-12-30 10:59:50|203763.9|203673.9|203763.2|203673.2|203767.7|203677.7|203762.4|203672.4|8
1735556400000|2024-12-30 11:00:00|203759.7|203669.7|203763.2|203673.2|203763.2|203673.2|203758.2|203668.2|6
1735556410000|2024-12-30 11:00:10|203763.4|203673.4|203752.5|203662.5|203763.4|203673.4|203745.8|203655.8|14
1735556420000|2024-12-30 11:00:20|203751.8|203661.8|203751.3|203661.3|203752.8|203662.8|203751.3|203661.3|3
1735556430000|2024-12-30 11:00:30|203753.3|203663.3|203755.7|203665.7|203763.8|203673.8|203753.3|203663.3|10
1735556440000|2024-12-30 11:00:40|203761.8|203671.8|203757|203667|203762.3|203672.3|203755.8|203665.8|10
1735556450000|2024-12-30 11:00:50|203757.1|203667.1|203756.5|203666.5|203757.1|203667.1|203756.5|203666.5|2
1735556460000|2024-12-30 11:01:00|203756.8|203666.8|203747.2|203657.2|203757.3|203667.3|203747.2|203657.2|4
1735556480000|2024-12-30 11:01:20|203744.9|203654.9|203753.9|203663.9|203760.2|203670.2|203744.9|203654.9|11
1735556490000|2024-12-30 11:01:30|203756.6|203666.6|203757|203667|203760|203670|203755.9|203665.9|10
1735556500000|2024-12-30 11:01:40|203755|203665|203750.2|203660.2|203755|203665|203747.8|203657.8|3
1735556510000|2024-12-30 11:01:50|203750.4|203660.4|203750.4|203660.4|203750.4|203660.4|203750.4|203660.4|1
1735556520000|2024-12-30 11:02:00|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|203750.3|203660.3|1
1735556530000|2024-12-30 11:02:10|203750|203660|203746.3|203656.3|203750|203660|203746.3|203656.3|4
1735556540000|2024-12-30 11:02:20|203744.4|203654.4|203723.1|203633.1|203744.4|203654.4|203720.4|203630.4|7
1735556550000|2024-12-30 11:02:30|203722.3|203632.3|203722.8|203632.8|203723.9|203633.9|203722.3|203632.3|4
1735556560000|2024-12-30 11:02:40|203720.3|203630.3|203719.9|203629.9|203720.3|203630.3|203719.3|203629.3|5
1735556570000|2024-12-30 11:02:50|203720.9|203630.9|203721.1|203631.1|203721.9|203631.9|203716.9|203626.9|4
1735556580000|2024-12-30 11:03:00|203721.6|203631.6|203725.7|203635.7|203725.7|203635.7|203721.6|203631.6|7
1735556590000|2024-12-30 11:03:10|203729.2|203639.2|203740.9|203650.9|203750.7|203660.7|203729.2|203639.2|7
1735556600000|2024-12-30 11:03:20|203743|203653|203743|203653|203743|203653|203743|203653|1
1735556610000|2024-12-30 11:03:30|203741.8|203651.8|203742.5|203652.5|203743.2|203653.2|203741|203651|6
1735556620000|2024-12-30 11:03:40|203742.2|203652.2|203740.3|203650.3|203742.3|203652.3|203738.2|203648.2|6
1735556630000|2024-12-30 11:03:50|203740.2|203650.2|203742.1|203652.1|203744.5|203654.5|203740|203650|9
1735556640000|2024-12-30 11:04:00|203742.2|203652.2|203739.3|203649.3|203742.2|203652.2|203739.3|203649.3|3
1735556650000|2024-12-30 11:04:10|203739.4|203649.4|203720.3|203630.3|203739.5|203649.5|203718.2|203628.2|8
1735556660000|2024-12-30 11:04:20|203721|203631|203723.8|203633.8|203725.9|203635.9|203721|203631|9
1735556670000|2024-12-30 11:04:30|203723.4|203633.4|203723.7|203633.7|203723.7|203633.7|203723.4|203633.4|2
1735556680000|2024-12-30 11:04:40|203723.4|203633.4|203723.1|203633.1|203723.4|203633.4|203723.1|203633.1|2
1735556690000|2024-12-30 11:04:50|203723.4|203633.4|203722.5|203632.5|203726|203636|203722.5|203632.5|8
1735556700000|2024-12-30 11:05:00|203722|203632|203715.5|203625.5|203722|203632|203712.4|203622.4|14
1735556710000|2024-12-30 11:05:10|203716|203626|203714.3|203624.3|203716|203626|203711|203621|4
1735556720000|2024-12-30 11:05:20|203712.5|203622.5|203713.5|203623.5|203713.6|203623.6|203711.4|203621.4|5
1735556730000|2024-12-30 11:05:30|203711.6|203621.6|203710.4|203620.4|203713.4|203623.4|203710.4|203620.4|5
1735556740000|2024-12-30 11:05:40|203712.1|203622.1|203710|203620|203712.1|203622.1|203710|203620|3
1735556750000|2024-12-30 11:05:50|203711.4|203621.4|203711.3|203621.3|203711.8|203621.8|203711.3|203621.3|3
1735556760000|2024-12-30 11:06:00|203711|203621|203709.1|203619.1|203711|203621|203706|203616|10
1735556770000|2024-12-30 11:06:10|203707.2|203617.2|203704.6|203614.6|203707.5|203617.5|203704.1|203614.1|7
1735556780000|2024-12-30 11:06:20|203708|203618|203707.1|203617.1|203708.4|203618.4|203707.1|203617.1|3
1735556790000|2024-12-30 11:06:30|203707.3|203617.3|203709.3|203619.3|203709.5|203619.5|203706|203616|4
1735556800000|2024-12-30 11:06:40|203709|203619|203662.4|203572.4|203709|203619|203648.7|203558.7|9
1735556810000|2024-12-30 11:06:50|203660.2|203570.2|203640.1|203550.1|203665.7|203575.7|203638.3|203548.3|25
1735556820000|2024-12-30 11:07:00|203638.5|203548.5|203637.5|203547.5|203644.1|203554.1|203636.1|203546.1|12
1735556830000|2024-12-30 11:07:10|203637.3|203547.3|203634.1|203544.1|203644.9|203554.9|203630.8|203540.8|11
1735556840000|2024-12-30 11:07:20|203635.7|203545.7|203634.8|203544.8|203636.6|203546.6|203630.6|203540.6|5
1735556850000|2024-12-30 11:07:30|203635|203545|203636|203546|203636|203546|203635|203545|2
1735556860000|2024-12-30 11:07:40|203637.6|203547.6|203639.2|203549.2|203639.8|203549.8|203632.4|203542.4|15
1735556870000|2024-12-30 11:07:50|203637.7|203547.7|203640|203550|203644.4|203554.4|203637.7|203547.7|10
1735556880000|2024-12-30 11:08:00|203641|203551|203636.5|203546.5|203641|203551|203636.5|203546.5|6
1735556890000|2024-12-30 11:08:10|203635.7|203545.7|203626.3|203536.3|203635.7|203545.7|203625.7|203535.7|5
1735556900000|2024-12-30 11:08:20|203627.9|203537.9|203631.1|203541.1|203631.1|203541.1|203627.9|203537.9|2
1735556910000|2024-12-30 11:08:30|203627.6|203537.6|203629.5|203539.5|203629.5|203539.5|203627.6|203537.6|2
1735556920000|2024-12-30 11:08:40|203631.1|203541.1|203624.3|203534.3|203631.1|203541.1|203619|203529|11
1735556930000|2024-12-30 11:08:50|203624.4|203534.4|203629.4|203539.4|203629.4|203539.4|203624.4|203534.4|2
1735556940000|2024-12-30 11:09:00|203628.7|203538.7|203630|203540|203631.1|203541.1|203628.5|203538.5|6
1735556950000|2024-12-30 11:09:10|203630.1|203540.1|203630.1|203540.1|203630.5|203540.5|203630|203540|5
1735556960000|2024-12-30 11:09:20|203629.7|203539.7|203628.4|203538.4|203629.8|203539.8|203627.3|203537.3|8
1735556970000|2024-12-30 11:09:30|203627.4|203537.4|203627.7|203537.7|203627.7|203537.7|203627.4|203537.4|2
1735556980000|2024-12-30 11:09:40|203629|203539|203629|203539|203629|203539|203629|203539|1
1735556990000|2024-12-30 11:09:50|203627.5|203537.5|203627.5|203537.5|203627.9|203537.9|203625.9|203535.9|4
1735557000000|2024-12-30 11:10:00|203627.3|203537.3|203627.3|203537.3|203627.3|203537.3|203627.3|203537.3|1
1735557010000|2024-12-30 11:10:10|203627.1|203537.1|203625.4|203535.4|203627.1|203537.1|203619.1|203529.1|4
1735557020000|2024-12-30 11:10:20|203625.2|203535.2|203663.7|203573.7|203663.7|203573.7|203618.8|203528.8|16
1735557030000|2024-12-30 11:10:30|203658.9|203568.9|203648.7|203558.7|203661.6|203571.6|203648.7|203558.7|10
1735557040000|2024-12-30 11:10:40|203648|203558|203647.7|203557.7|203648.1|203558.1|203646.2|203556.2|5
1735557050000|2024-12-30 11:10:50|203646.6|203556.6|203644|203554|203646.6|203556.6|203641.5|203551.5|6
1735557060000|2024-12-30 11:11:00|203640.5|203550.5|203639.7|203549.7|203640.9|203550.9|203632.9|203542.9|19
1735557070000|2024-12-30 11:11:10|203640.2|203550.2|203638|203548|203640.9|203550.9|203635.3|203545.3|19
1735557080000|2024-12-30 11:11:20|203638.1|203548.1|203636.3|203546.3|203638.1|203548.1|203636.3|203546.3|2
1735557090000|2024-12-30 11:11:30|203638|203548|203640.3|203550.3|203640.5|203550.5|203636.2|203546.2|11
1735557100000|2024-12-30 11:11:40|203639.9|203549.9|203640.5|203550.5|203640.5|203550.5|203638.8|203548.8|5
1735557110000|2024-12-30 11:11:50|203639.4|203549.4|203637.7|203547.7|203639.4|203549.4|203636.9|203546.9|6
1735557120000|2024-12-30 11:12:00|203636|203546|203620.7|203530.7|203636|203546|203615.6|203525.6|4
1735557130000|2024-12-30 11:12:10|203619.3|203529.3|203619.6|203529.6|203620.5|203530.5|203616.2|203526.2|6
1735557140000|2024-12-30 11:12:20|203619.5|203529.5|203619|203529|203621.1|203531.1|203618.6|203528.6|9
1735557150000|2024-12-30 11:12:30|203620.5|203530.5|203657.9|203567.9|203657.9|203567.9|203620|203530|19
1735557160000|2024-12-30 11:12:40|203655.2|203565.2|203658.6|203568.6|203659.2|203569.2|203655.2|203565.2|6
1735557180000|2024-12-30 11:13:00|203656|203566|203657.4|203567.4|203662.1|203572.1|203655.4|203565.4|11
1735557190000|2024-12-30 11:13:10|203654.3|203564.3|203643.6|203553.6|203654.3|203564.3|203641.7|203551.7|13
1735557200000|2024-12-30 11:13:20|203643.7|203553.7|203638.3|203548.3|203643.7|203553.7|203636.1|203546.1|8
1735557210000|2024-12-30 11:13:30|203639.6|203549.6|203637.6|203547.6|203639.6|203549.6|203637.6|203547.6|4
1735557220000|2024-12-30 11:13:40|203638.9|203548.9|203638.9|203548.9|203638.9|203548.9|203637.6|203547.6|9
1735557230000|2024-12-30 11:13:50|203637.2|203547.2|203636|203546|203637.5|203547.5|203636|203546|4
1735557240000|2024-12-30 11:14:00|203637.7|203547.7|203637.6|203547.6|203637.8|203547.8|203637.6|203547.6|3
1735557250000|2024-12-30 11:14:10|203636.4|203546.4|203636.3|203546.3|203636.4|203546.4|203636.3|203546.3|2
1735557260000|2024-12-30 11:14:20|203635.4|203545.4|203635.4|203545.4|203635.4|203545.4|203635.4|203545.4|1
1735557270000|2024-12-30 11:14:30|203636.8|203546.8|203635.5|203545.5|203636.8|203546.8|203635.5|203545.5|2
1735557280000|2024-12-30 11:14:40|203635.1|203545.1|203638.6|203548.6|203639.2|203549.2|203635.1|203545.1|3
1735557290000|2024-12-30 11:14:50|203637.1|203547.1|203633.6|203543.6|203637.1|203547.1|203630|203540|7
1735557300000|2024-12-30 11:15:00|203633.8|203543.8|203632.5|203542.5|203633.8|203543.8|203632.1|203542.1|5
1735557310000|2024-12-30 11:15:10|203631.5|203541.5|203633.5|203543.5|203637|203547|203631.5|203541.5|7
1735557320000|2024-12-30 11:15:20|203633.4|203543.4|203635.6|203545.6|203635.6|203545.6|203633.4|203543.4|7
1735557330000|2024-12-30 11:15:30|203637.2|203547.2|203636|203546|203639.9|203549.9|203636|203546|7
1735557340000|2024-12-30 11:15:40|203637.3|203547.3|203635.8|203545.8|203639.1|203549.1|203635.8|203545.8|8
1735557360000|2024-12-30 11:16:00|203635.5|203545.5|203618.7|203528.7|203635.5|203545.5|203617.1|203527.1|7
1735557370000|2024-12-30 11:16:10|203618.5|203528.5|203639.8|203549.8|203640.7|203550.7|203618.5|203528.5|5
1735557380000|2024-12-30 11:16:20|203641.7|203551.7|203641|203551|203642|203552|203641|203551|3
1735557390000|2024-12-30 11:16:30|203640.3|203550.3|203640.5|203550.5|203641.6|203551.6|203640.3|203550.3|7
1735557400000|2024-12-30 11:16:40|203641.5|203551.5|203665.7|203575.7|203667|203577|203640.1|203550.1|14
1735557410000|2024-12-30 11:16:50|203663.5|203573.5|203665.2|203575.2|203671.2|203581.2|203663.5|203573.5|6
1735557420000|2024-12-30 11:17:00|203665.4|203575.4|203667.7|203577.7|203669|203579|203665.4|203575.4|4
1735557430000|2024-12-30 11:17:10|203667.6|203577.6|203667.3|203577.3|203668.9|203578.9|203667.3|203577.3|5
1735557440000|2024-12-30 11:17:20|203665.9|203575.9|203668.1|203578.1|203669|203579|203665.9|203575.9|9
1735557450000|2024-12-30 11:17:30|203668.6|203578.6|203667.1|203577.1|203668.6|203578.6|203667.1|203577.1|2
1735557460000|2024-12-30 11:17:40|203664.1|203574.1|203666.3|203576.3|203666.3|203576.3|203664.1|203574.1|2
1735557470000|2024-12-30 11:17:50|203664.7|203574.7|203615.1|203525.1|203664.7|203574.7|203615.1|203525.1|5
1735557480000|2024-12-30 11:18:00|203626.2|203536.2|203629.8|203539.8|203630.6|203540.6|203625|203535|17
1735557490000|2024-12-30 11:18:10|203628.1|203538.1|203621.5|203531.5|203628.1|203538.1|203618.4|203528.4|9
1735557500000|2024-12-30 11:18:20|203621.2|203531.2|203621.5|203531.5|203621.5|203531.5|203621.2|203531.2|2
1735557510000|2024-12-30 11:18:30|203624.7|203534.7|203621|203531|203624.7|203534.7|203617.6|203527.6|10
1735557520000|2024-12-30 11:18:40|203622.3|203532.3|203618.2|203528.2|203622.3|203532.3|203615.6|203525.6|5
1735557530000|2024-12-30 11:18:50|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|1
1735557540000|2024-12-30 11:19:00|203619.1|203529.1|203621.9|203531.9|203621.9|203531.9|203619.1|203529.1|3
1735557550000|2024-12-30 11:19:10|203617.1|203527.1|203621.3|203531.3|203621.3|203531.3|203617.1|203527.1|2
1735557560000|2024-12-30 11:19:20|203615.8|203525.8|203618.3|203528.3|203618.4|203528.4|203615.8|203525.8|3
1735557570000|2024-12-30 11:19:30|203618.5|203528.5|203621.2|203531.2|203622.1|203532.1|203616.1|203526.1|6
1735557580000|2024-12-30 11:19:40|203616.1|203526.1|203573.3|203483.3|203621.2|203531.2|203568.8|203478.8|7
1735557590000|2024-12-30 11:19:50|203568.1|203478.1|203573.6|203483.6|203573.6|203483.6|203568.1|203478.1|6
1735557600000|2024-12-30 11:20:00|203569.8|203479.8|203543.6|203453.6|203570.6|203480.6|203533.1|203443.1|24
1735557610000|2024-12-30 11:20:10|203544.9|203454.9|203544.7|203454.7|203549.6|203459.6|203544.7|203454.7|10
1735557620000|2024-12-30 11:20:20|203544.2|203454.2|203545.4|203455.4|203545.4|203455.4|203543.6|203453.6|4
1735557630000|2024-12-30 11:20:30|203547.6|203457.6|203546.4|203456.4|203547.6|203457.6|203545.1|203455.1|5
1735557640000|2024-12-30 11:20:40|203547.2|203457.2|203544.6|203454.6|203547.2|203457.2|203541.7|203451.7|6
1735557650000|2024-12-30 11:20:50|203544.1|203454.1|203534.8|203444.8|203544.1|203454.1|203532.8|203442.8|11
1735557660000|2024-12-30 11:21:00|203534.3|203444.3|203529.8|203439.8|203538.6|203448.6|203525.5|203435.5|13
1735557670000|2024-12-30 11:21:10|203529.9|203439.9|203538.1|203448.1|203542.9|203452.9|203529.9|203439.9|11
1735557680000|2024-12-30 11:21:20|203538|203448|203534.5|203444.5|203539.5|203449.5|203534|203444|8
1735557690000|2024-12-30 11:21:30|203530.3|203440.3|203534.9|203444.9|203534.9|203444.9|203530.3|203440.3|2
1735557700000|2024-12-30 11:21:40|203530.3|203440.3|203532.3|203442.3|203535.8|203445.8|203529.1|203439.1|11
1735557710000|2024-12-30 11:21:50|203532.1|203442.1|203532.9|203442.9|203533.3|203443.3|203529.9|203439.9|23
1735557720000|2024-12-30 11:22:00|203530.9|203440.9|203534.8|203444.8|203536.3|203446.3|203530.5|203440.5|18
1735557730000|2024-12-30 11:22:10|203534.7|203444.7|203529.7|203439.7|203535.4|203445.4|203529.7|203439.7|14
1735557740000|2024-12-30 11:22:20|203532.1|203442.1|203532.8|203442.8|203533.8|203443.8|203530.9|203440.9|15
1735557750000|2024-12-30 11:22:30|203533.5|203443.5|203529.3|203439.3|203533.5|203443.5|203525.7|203435.7|12
1735557760000|2024-12-30 11:22:40|203525.8|203435.8|203527.2|203437.2|203531.8|203441.8|203524.6|203434.6|17
1735557770000|2024-12-30 11:22:50|203525.8|203435.8|203528.2|203438.2|203531.1|203441.1|203524.7|203434.7|16
1735557780000|2024-12-30 11:23:00|203527|203437|203529.6|203439.6|203530.3|203440.3|203524.9|203434.9|13
1735557790000|2024-12-30 11:23:10|203524.2|203434.2|203529.5|203439.5|203529.7|203439.7|203524.2|203434.2|14
1735557800000|2024-12-30 11:23:20|203524.2|203434.2|203526.8|203436.8|203529.7|203439.7|203524.2|203434.2|18
1735557810000|2024-12-30 11:23:30|203528.6|203438.6|203529.8|203439.8|203529.8|203439.8|203523.6|203433.6|5
1735557820000|2024-12-30 11:23:40|203530|203440|203531.4|203441.4|203531.4|203441.4|203530|203440|2
1735557830000|2024-12-30 11:23:50|203531.6|203441.6|203530.2|203440.2|203531.7|203441.7|203526.9|203436.9|11
1735557840000|2024-12-30 11:24:00|203525.9|203435.9|203527.7|203437.7|203529.9|203439.9|203525.9|203435.9|15
1735557850000|2024-12-30 11:24:10|203529|203439|203528|203438|203529.1|203439.1|203526.3|203436.3|11
1735557860000|2024-12-30 11:24:20|203526.9|203436.9|203527.9|203437.9|203528|203438|203524.9|203434.9|8
1735557880000|2024-12-30 11:24:40|203528|203438|203528.2|203438.2|203528.8|203438.8|203526.6|203436.6|7
1735557890000|2024-12-30 11:24:50|203527|203437|203528.7|203438.7|203528.9|203438.9|203526.8|203436.8|9
1735557900000|2024-12-30 11:25:00|203527.6|203437.6|203527.2|203437.2|203527.7|203437.7|203525.6|203435.6|10
1735557910000|2024-12-30 11:25:10|203527.8|203437.8|203527.6|203437.6|203528.9|203438.9|203526.4|203436.4|17
1735557920000|2024-12-30 11:25:20|203526.4|203436.4|203529|203439|203529.9|203439.9|203525.8|203435.8|12
1735557930000|2024-12-30 11:25:30|203529.2|203439.2|203530.3|203440.3|203530.5|203440.5|203528.4|203438.4|9
1735557940000|2024-12-30 11:25:40|203529.1|203439.1|203535.3|203445.3|203535.3|203445.3|203526.3|203436.3|11
1735557950000|2024-12-30 11:25:50|203535.9|203445.9|203531.6|203441.6|203536|203446|203528.2|203438.2|15
1735557960000|2024-12-30 11:26:00|203529.8|203439.8|203533|203443|203534.6|203444.6|203529.8|203439.8|13
1735557970000|2024-12-30 11:26:10|203534.6|203444.6|203541.9|203451.9|203541.9|203451.9|203532.8|203442.8|10
1735557980000|2024-12-30 11:26:20|203540.1|203450.1|203570.1|203480.1|203577.8|203487.8|203537.1|203447.1|23
1735557990000|2024-12-30 11:26:30|203570.6|203480.6|203570.4|203480.4|203570.6|203480.6|203570.4|203480.4|2
1735558010000|2024-12-30 11:26:50|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|203570.5|203480.5|1
1735558020000|2024-12-30 11:27:00|203571|203481|203591|203501|203591.5|203501.5|203571|203481|6
1735558030000|2024-12-30 11:27:10|203592|203502|203596.9|203506.9|203596.9|203506.9|203591.6|203501.6|5
1735558040000|2024-12-30 11:27:20|203597|203507|203600.4|203510.4|203601.1|203511.1|203597|203507|5
1735558050000|2024-12-30 11:27:30|203600.2|203510.2|203600.6|203510.6|203600.8|203510.8|203600.2|203510.2|3
1735558060000|2024-12-30 11:27:40|203601.8|203511.8|203601.8|203511.8|203601.8|203511.8|203601.8|203511.8|1
1735558070000|2024-12-30 11:27:50|203602.4|203512.4|203582.9|203492.9|203602.5|203512.5|203577.6|203487.6|13
1735558100000|2024-12-30 11:28:20|203582.7|203492.7|203581.6|203491.6|203582.7|203492.7|203581.6|203491.6|2
1735558120000|2024-12-30 11:28:40|203582|203492|203582|203492|203582|203492|203582|203492|1
1735558130000|2024-12-30 11:28:50|203581.8|203491.8|203568.9|203478.9|203581.8|203491.8|203564.1|203474.1|6
1735558140000|2024-12-30 11:29:00|203566.2|203476.2|203569.2|203479.2|203570|203480|203566.2|203476.2|3
1735558160000|2024-12-30 11:29:20|203566|203476|203568.6|203478.6|203568.6|203478.6|203566|203476|3
1735558170000|2024-12-30 11:29:30|203568.8|203478.8|203585.2|203495.2|203586.5|203496.5|203568.8|203478.8|10
1735558190000|2024-12-30 11:29:50|203584.8|203494.8|203586.9|203496.9|203586.9|203496.9|203584.6|203494.6|3
1735558200000|2024-12-30 11:30:00|203595.6|203505.6|203597.4|203507.4|203597.4|203507.4|203595.6|203505.6|2
1735558210000|2024-12-30 11:30:10|203596.8|203506.8|203595|203505|203596.8|203506.8|203593|203503|4
1735558220000|2024-12-30 11:30:20|203593.8|203503.8|203575.2|203485.2|203593.8|203503.8|203574.4|203484.4|11
1735558230000|2024-12-30 11:30:30|203580.4|203490.4|203584.9|203494.9|203585.8|203495.8|203578.4|203488.4|9
1735558240000|2024-12-30 11:30:40|203585.2|203495.2|203594.4|203504.4|203594.4|203504.4|203585|203495|8
1735558250000|2024-12-30 11:30:50|203594.3|203504.3|203589.4|203499.4|203595.6|203505.6|203588.6|203498.6|8
1735558260000|2024-12-30 11:31:00|203594.9|203504.9|203540.7|203450.7|203594.9|203504.9|203540.7|203450.7|12
1735558270000|2024-12-30 11:31:10|203535.8|203445.8|203541.4|203451.4|203544.7|203454.7|203535.8|203445.8|15
1735558280000|2024-12-30 11:31:20|203538.6|203448.6|203541.5|203451.5|203542.2|203452.2|203538.6|203448.6|8
1735558290000|2024-12-30 11:31:30|203538.5|203448.5|203539.7|203449.7|203539.7|203449.7|203535.9|203445.9|13
1735558300000|2024-12-30 11:31:40|203538.7|203448.7|203540.4|203450.4|203544.6|203454.6|203536.4|203446.4|8
1735558310000|2024-12-30 11:31:50|203540.5|203450.5|203540.1|203450.1|203540.5|203450.5|203540.1|203450.1|3
1735558330000|2024-12-30 11:32:10|203539.2|203449.2|203539.9|203449.9|203539.9|203449.9|203539.2|203449.2|3
1735558340000|2024-12-30 11:32:20|203539.7|203449.7|203546.9|203456.9|203546.9|203456.9|203539.7|203449.7|8
1735558350000|2024-12-30 11:32:30|203546.7|203456.7|203544.6|203454.6|203550.5|203460.5|203544.6|203454.6|7
1735558360000|2024-12-30 11:32:40|203544.8|203454.8|203547.1|203457.1|203548.8|203458.8|203544.8|203454.8|5
1735558370000|2024-12-30 11:32:50|203546.8|203456.8|203546.7|203456.7|203551.8|203461.8|203546.2|203456.2|9
1735558380000|2024-12-30 11:33:00|203546.9|203456.9|203540.7|203450.7|203553.4|203463.4|203540.7|203450.7|8
1735558390000|2024-12-30 11:33:10|203540.9|203450.9|203512.7|203422.7|203540.9|203450.9|203509|203419|12
1735558410000|2024-12-30 11:33:30|203512.5|203422.5|203544.9|203454.9|203545.7|203455.7|203509.4|203419.4|13
1735558420000|2024-12-30 11:33:40|203541.4|203451.4|203541.8|203451.8|203541.8|203451.8|203540.4|203450.4|10
1735558430000|2024-12-30 11:33:50|203541.7|203451.7|203540.6|203450.6|203541.7|203451.7|203540.3|203450.3|10
1735558440000|2024-12-30 11:34:00|203540.8|203450.8|203540.7|203450.7|203541.1|203451.1|203540.6|203450.6|9
1735558450000|2024-12-30 11:34:10|203540.9|203450.9|203539.5|203449.5|203541.9|203451.9|203532|203442|8
1735558460000|2024-12-30 11:34:20|203538.8|203448.8|203533.7|203443.7|203538.8|203448.8|203533.7|203443.7|4
1735558470000|2024-12-30 11:34:30|203534.7|203444.7|203540.7|203450.7|203540.7|203450.7|203534.7|203444.7|3
1735558500000|2024-12-30 11:35:00|203540.4|203450.4|203547.9|203457.9|203547.9|203457.9|203540.1|203450.1|9
1735558510000|2024-12-30 11:35:10|203548|203458|203547.9|203457.9|203548.1|203458.1|203546.3|203456.3|10
1735558520000|2024-12-30 11:35:20|203552.1|203462.1|203539.3|203449.3|203552.1|203462.1|203537.8|203447.8|7
1735558530000|2024-12-30 11:35:30|203539.4|203449.4|203537.3|203447.3|203539.4|203449.4|203537.3|203447.3|4
1735558540000|2024-12-30 11:35:40|203536.5|203446.5|203526.3|203436.3|203537.1|203447.1|203526.3|203436.3|8
1735558550000|2024-12-30 11:35:50|203526.5|203436.5|203525|203435|203526.5|203436.5|203522.5|203432.5|5
1735558560000|2024-12-30 11:36:00|203526.1|203436.1|203531.6|203441.6|203532.8|203442.8|203526.1|203436.1|5
1735558570000|2024-12-30 11:36:10|203530.8|203440.8|203524.4|203434.4|203531.2|203441.2|203524.4|203434.4|10
1735558580000|2024-12-30 11:36:20|203523.2|203433.2|203523.2|203433.2|203523.2|203433.2|203522.5|203432.5|7
1735558590000|2024-12-30 11:36:30|203523.6|203433.6|203523.8|203433.8|203524|203434|203523.4|203433.4|6
1735558600000|2024-12-30 11:36:40|203523.6|203433.6|203523.4|203433.4|203524.4|203434.4|203523.4|203433.4|4
1735558610000|2024-12-30 11:36:50|203527.2|203437.2|203531.5|203441.5|203532|203442|203527.2|203437.2|4
1735558620000|2024-12-30 11:37:00|203531.3|203441.3|203526.3|203436.3|203531.3|203441.3|203526.1|203436.1|7
1735558630000|2024-12-30 11:37:10|203526.7|203436.7|203523.4|203433.4|203526.7|203436.7|203521.7|203431.7|4
1735558640000|2024-12-30 11:37:20|203524.7|203434.7|203523.2|203433.2|203524.7|203434.7|203523.2|203433.2|2
1735558650000|2024-12-30 11:37:30|203521.3|203431.3|203521.3|203431.3|203521.3|203431.3|203521.3|203431.3|1
1735558670000|2024-12-30 11:37:50|203520.1|203430.1|203527.5|203437.5|203528.1|203438.1|203517.9|203427.9|17
1735558680000|2024-12-30 11:38:00|203527.9|203437.9|203532.5|203442.5|203532.5|203442.5|203521.5|203431.5|16
1735558690000|2024-12-30 11:38:10|203533.4|203443.4|203539.9|203449.9|203539.9|203449.9|203533.4|203443.4|3
1735558710000|2024-12-30 11:38:30|203541.8|203451.8|203528.7|203438.7|203541.8|203451.8|203517.8|203427.8|6
1735558720000|2024-12-30 11:38:40|203529.9|203439.9|203535.4|203445.4|203536.2|203446.2|203529.9|203439.9|5
1735558730000|2024-12-30 11:38:50|203534|203444|203526.4|203436.4|203534|203444|203526.4|203436.4|9
1735558740000|2024-12-30 11:39:00|203522.1|203432.1|203522.2|203432.2|203522.6|203432.6|203520.9|203430.9|8
1735558750000|2024-12-30 11:39:10|203523.2|203433.2|203523.6|203433.6|203523.7|203433.7|203523.2|203433.2|3
1735558760000|2024-12-30 11:39:20|203523.2|203433.2|203528.1|203438.1|203528.1|203438.1|203517.7|203427.7|7
1735558770000|2024-12-30 11:39:30|203529.1|203439.1|203533.4|203443.4|203533.7|203443.7|203529.1|203439.1|7
1735558780000|2024-12-30 11:39:40|203533|203443|203534.8|203444.8|203537.2|203447.2|203532.3|203442.3|6
1735558790000|2024-12-30 11:39:50|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1735558810000|2024-12-30 11:40:10|203532.4|203442.4|203528.4|203438.4|203532.4|203442.4|203528.4|203438.4|3
1735558820000|2024-12-30 11:40:20|203527.9|203437.9|203529.1|203439.1|203530.3|203440.3|203522.1|203432.1|9
1735558830000|2024-12-30 11:40:30|203529.3|203439.3|203529.1|203439.1|203529.3|203439.3|203529.1|203439.1|2
1735558840000|2024-12-30 11:40:40|203523.7|203433.7|203527.1|203437.1|203527.1|203437.1|203523.7|203433.7|3
1735558850000|2024-12-30 11:40:50|203526.7|203436.7|203585.3|203495.3|203586.3|203496.3|203526.6|203436.6|10
1735558860000|2024-12-30 11:41:00|203585.1|203495.1|203630|203540|203630|203540|203581.2|203491.2|16
1735558870000|2024-12-30 11:41:10|203629.8|203539.8|203620.6|203530.6|203629.8|203539.8|203614.2|203524.2|20
1735558880000|2024-12-30 11:41:20|203620.8|203530.8|203614.3|203524.3|203622.1|203532.1|203614.3|203524.3|14
1735558890000|2024-12-30 11:41:30|203613.8|203523.8|203607.6|203517.6|203613.8|203523.8|203605.4|203515.4|8
1735558900000|2024-12-30 11:41:40|203610.2|203520.2|203611.2|203521.2|203611.2|203521.2|203610.2|203520.2|2
1735558910000|2024-12-30 11:41:50|203610.2|203520.2|203595.6|203505.6|203610.2|203520.2|203595.6|203505.6|8
1735558920000|2024-12-30 11:42:00|203594.3|203504.3|203594.3|203504.3|203594.3|203504.3|203594.3|203504.3|1
1735558930000|2024-12-30 11:42:10|203594.5|203504.5|203596.3|203506.3|203597.3|203507.3|203594.5|203504.5|3
1735558940000|2024-12-30 11:42:20|203593.6|203503.6|203586.9|203496.9|203593.6|203503.6|203586.9|203496.9|6
1735558950000|2024-12-30 11:42:30|203591.3|203501.3|203645|203555|203645|203555|203591.3|203501.3|17
1735558960000|2024-12-30 11:42:40|203644.8|203554.8|203645.5|203555.5|203651.9|203561.9|203642.6|203552.6|12
1735558970000|2024-12-30 11:42:50|203645.7|203555.7|203649.2|203559.2|203650.8|203560.8|203645.7|203555.7|4
1735558980000|2024-12-30 11:43:00|203645.6|203555.6|203633.4|203543.4|203645.6|203555.6|203632.5|203542.5|7
1735558990000|2024-12-30 11:43:10|203632.6|203542.6|203626.1|203536.1|203632.6|203542.6|203625.8|203535.8|5
1735559000000|2024-12-30 11:43:20|203630|203540|203632.4|203542.4|203632.4|203542.4|203629.2|203539.2|8
1735559010000|2024-12-30 11:43:30|203632.2|203542.2|203631.8|203541.8|203632.2|203542.2|203631.8|203541.8|3
1735559020000|2024-12-30 11:43:40|203632|203542|203631.8|203541.8|203632|203542|203631.8|203541.8|2
1735559030000|2024-12-30 11:43:50|203632.5|203542.5|203631.5|203541.5|203632.5|203542.5|203631.2|203541.2|4
1735559040000|2024-12-30 11:44:00|203631.2|203541.2|203630.2|203540.2|203631.9|203541.9|203630.2|203540.2|6
1735559050000|2024-12-30 11:44:10|203630.5|203540.5|203634.1|203544.1|203634.9|203544.9|203630.5|203540.5|8
1735559070000|2024-12-30 11:44:30|203633.9|203543.9|203631.9|203541.9|203633.9|203543.9|203631.9|203541.9|4
1735559080000|2024-12-30 11:44:40|203629|203539|203628.8|203538.8|203629|203539|203625.6|203535.6|4
1735559100000|2024-12-30 11:45:00|203629.8|203539.8|203631.8|203541.8|203631.8|203541.8|203629.6|203539.6|3
1735559110000|2024-12-30 11:45:10|203630|203540|203630|203540|203630|203540|203629.4|203539.4|3
1735559120000|2024-12-30 11:45:20|203630.7|203540.7|203630.7|203540.7|203630.7|203540.7|203630.7|203540.7|1
1735559130000|2024-12-30 11:45:30|203633.2|203543.2|203664.7|203574.7|203664.7|203574.7|203628.8|203538.8|18
1735559140000|2024-12-30 11:45:40|203671.1|203581.1|203671.1|203581.1|203671.1|203581.1|203671.1|203581.1|1
1735559150000|2024-12-30 11:45:50|203670.2|203580.2|203663.7|203573.7|203670.2|203580.2|203657|203567|11
1735559160000|2024-12-30 11:46:00|203662.5|203572.5|203662.3|203572.3|203662.5|203572.5|203662.3|203572.3|2
1735559170000|2024-12-30 11:46:10|203661.5|203571.5|203660.1|203570.1|203661.5|203571.5|203659.5|203569.5|3
1735559180000|2024-12-30 11:46:20|203659.5|203569.5|203655.8|203565.8|203659.7|203569.7|203653.9|203563.9|13
1735559190000|2024-12-30 11:46:30|203655.4|203565.4|203656.5|203566.5|203656.7|203566.7|203655.4|203565.4|5
1735559200000|2024-12-30 11:46:40|203656.7|203566.7|203654.5|203564.5|203657.1|203567.1|203654.5|203564.5|6
1735559210000|2024-12-30 11:46:50|203654.1|203564.1|203656.7|203566.7|203656.7|203566.7|203651.7|203561.7|10
1735559230000|2024-12-30 11:47:10|203655|203565|203654.6|203564.6|203659.3|203569.3|203651.4|203561.4|11
1735559240000|2024-12-30 11:47:20|203654.4|203564.4|203658.4|203568.4|203659|203569|203654.4|203564.4|7
1735559250000|2024-12-30 11:47:30|203658.6|203568.6|203658.6|203568.6|203659.4|203569.4|203658.2|203568.2|6
1735559260000|2024-12-30 11:47:40|203659.4|203569.4|203655.2|203565.2|203659.4|203569.4|203655.2|203565.2|7
1735559270000|2024-12-30 11:47:50|203655|203565|203641.2|203551.2|203655|203565|203634.9|203544.9|8
1735559280000|2024-12-30 11:48:00|203641.6|203551.6|203641.4|203551.4|203641.6|203551.6|203641.4|203551.4|2
1735559290000|2024-12-30 11:48:10|203638.4|203548.4|203634.9|203544.9|203638.4|203548.4|203634.4|203544.4|4
1735559300000|2024-12-30 11:48:20|203634.7|203544.7|203626.9|203536.9|203634.7|203544.7|203626.9|203536.9|13
1735559310000|2024-12-30 11:48:30|203626.7|203536.7|203626.1|203536.1|203628.5|203538.5|203626.1|203536.1|7
1735559350000|2024-12-30 11:49:10|203625.5|203535.5|203662.1|203572.1|203662.1|203572.1|203625.5|203535.5|15
1735559360000|2024-12-30 11:49:20|203661.9|203571.9|203662.5|203572.5|203665.1|203575.1|203661.9|203571.9|8
1735559370000|2024-12-30 11:49:30|203662.3|203572.3|203663.1|203573.1|203663.1|203573.1|203661.3|203571.3|7
1735559380000|2024-12-30 11:49:40|203665.7|203575.7|203666.3|203576.3|203666.3|203576.3|203665.1|203575.1|6
1735559390000|2024-12-30 11:49:50|203665.7|203575.7|203661.9|203571.9|203665.7|203575.7|203661.9|203571.9|3
1735559400000|2024-12-30 11:50:00|203662.3|203572.3|203665|203575|203668.5|203578.5|203662.3|203572.3|11
1735559410000|2024-12-30 11:50:10|203667|203577|203667.6|203577.6|203667.6|203577.6|203667|203577|2
1735559420000|2024-12-30 11:50:20|203667.2|203577.2|203666.6|203576.6|203667.2|203577.2|203666.6|203576.6|3
1735559430000|2024-12-30 11:50:30|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|1
1735559440000|2024-12-30 11:50:40|203666.5|203576.5|203666|203576|203666.5|203576.5|203661.3|203571.3|12
1735559450000|2024-12-30 11:50:50|203666.2|203576.2|203667.4|203577.4|203667.4|203577.4|203666.2|203576.2|6
1735559460000|2024-12-30 11:51:00|203667.8|203577.8|203672|203582|203674.7|203584.7|203667.8|203577.8|7
1735559470000|2024-12-30 11:51:10|203671.6|203581.6|203673.4|203583.4|203673.4|203583.4|203671.2|203581.2|4
1735559480000|2024-12-30 11:51:20|203673|203583|203649.2|203559.2|203673|203583|203647.1|203557.1|11
1735559490000|2024-12-30 11:51:30|203647.8|203557.8|203627|203537|203647.8|203557.8|203623.7|203533.7|6
1735559510000|2024-12-30 11:51:50|203626.6|203536.6|203629.5|203539.5|203630.1|203540.1|203626.6|203536.6|6
1735559520000|2024-12-30 11:52:00|203629.1|203539.1|203613.8|203523.8|203629.1|203539.1|203601.9|203511.9|9
1735559530000|2024-12-30 11:52:10|203614.4|203524.4|203609.5|203519.5|203622.1|203532.1|203605.8|203515.8|11
1735559540000|2024-12-30 11:52:20|203611.9|203521.9|203615.1|203525.1|203622|203532|203605.2|203515.2|12
1735559550000|2024-12-30 11:52:30|203615.3|203525.3|203620.8|203530.8|203620.8|203530.8|203613.5|203523.5|10
1735559560000|2024-12-30 11:52:40|203620|203530|203618.7|203528.7|203620|203530|203618.7|203528.7|3
1735559570000|2024-12-30 11:52:50|203619.1|203529.1|203619.2|203529.2|203619.3|203529.3|203619.1|203529.1|4
1735559580000|2024-12-30 11:53:00|203617.7|203527.7|203617.7|203527.7|203618|203528|203617.7|203527.7|3
1735559590000|2024-12-30 11:53:10|203618.4|203528.4|203618.4|203528.4|203618.4|203528.4|203618.4|203528.4|1
1735559600000|2024-12-30 11:53:20|203619|203529|203619.8|203529.8|203619.8|203529.8|203618.7|203528.7|4
1735559610000|2024-12-30 11:53:30|203620|203530|203620|203530|203620|203530|203620|203530|1
1735559620000|2024-12-30 11:53:40|203619.8|203529.8|203618.5|203528.5|203619.8|203529.8|203618.5|203528.5|4
1735559630000|2024-12-30 11:53:50|203618.9|203528.9|203616.5|203526.5|203618.9|203528.9|203616.5|203526.5|2
1735559640000|2024-12-30 11:54:00|203617.1|203527.1|203620.6|203530.6|203620.7|203530.7|203616.8|203526.8|8
1735559650000|2024-12-30 11:54:10|203620.7|203530.7|203631.7|203541.7|203633.9|203543.9|203620.7|203530.7|5
1735559660000|2024-12-30 11:54:20|203631.3|203541.3|203631.3|203541.3|203631.3|203541.3|203631.3|203541.3|1
1735559680000|2024-12-30 11:54:40|203632.2|203542.2|203632.2|203542.2|203632.2|203542.2|203632.2|203542.2|1
1735559690000|2024-12-30 11:54:50|203626.3|203536.3|203596.3|203506.3|203626.3|203536.3|203582.5|203492.5|19
1735559700000|2024-12-30 11:55:00|203599.3|203509.3|203608.6|203518.6|203610.3|203520.3|203599.3|203509.3|26
1735559710000|2024-12-30 11:55:10|203609.6|203519.6|203606|203516|203609.6|203519.6|203602.9|203512.9|10
1735559720000|2024-12-30 11:55:20|203606.6|203516.6|203600|203510|203606.6|203516.6|203600|203510|7
1735559730000|2024-12-30 11:55:30|203600.2|203510.2|203600.5|203510.5|203603.5|203513.5|203600.2|203510.2|7
1735559740000|2024-12-30 11:55:40|203600.4|203510.4|203594.4|203504.4|203600.4|203510.4|203593.5|203503.5|4
1735559750000|2024-12-30 11:55:50|203594.3|203504.3|203595.3|203505.3|203595.3|203505.3|203594.1|203504.1|8
1735559760000|2024-12-30 11:56:00|203595.4|203505.4|203597.7|203507.7|203598.7|203508.7|203595.2|203505.2|13
1735559770000|2024-12-30 11:56:10|203598.2|203508.2|203597.5|203507.5|203598.2|203508.2|203595|203505|6
1735559780000|2024-12-30 11:56:20|203598.1|203508.1|203598.5|203508.5|203598.5|203508.5|203598.1|203508.1|4
1735559790000|2024-12-30 11:56:30|203598.7|203508.7|203591.5|203501.5|203598.7|203508.7|203591.5|203501.5|12
1735559800000|2024-12-30 11:56:40|203590.4|203500.4|203588.8|203498.8|203590.4|203500.4|203588|203498|6
1735559810000|2024-12-30 11:56:50|203588.3|203498.3|203588.8|203498.8|203588.8|203498.8|203588.3|203498.3|4
1735559820000|2024-12-30 11:57:00|203588.5|203498.5|203586.6|203496.6|203588.5|203498.5|203586.5|203496.5|9
1735559830000|2024-12-30 11:57:10|203586.5|203496.5|203594.7|203504.7|203594.7|203504.7|203583.3|203493.3|20
1735559840000|2024-12-30 11:57:20|203592.7|203502.7|203545.4|203455.4|203592.7|203502.7|203542|203452|24
1735559850000|2024-12-30 11:57:30|203546.5|203456.5|203548.1|203458.1|203548.8|203458.8|203546.2|203456.2|7
1735559860000|2024-12-30 11:57:40|203548.4|203458.4|203546.5|203456.5|203548.9|203458.9|203546.5|203456.5|6
1735559870000|2024-12-30 11:57:50|203545.4|203455.4|203547.4|203457.4|203553.6|203463.6|203545.4|203455.4|14
1735559880000|2024-12-30 11:58:00|203546.6|203456.6|203551.6|203461.6|203551.6|203461.6|203546.6|203456.6|7
1735559890000|2024-12-30 11:58:10|203550|203460|203547.8|203457.8|203550|203460|203547.8|203457.8|3
1735559900000|2024-12-30 11:58:20|203548.7|203458.7|203547.6|203457.6|203549.7|203459.7|203547.6|203457.6|6
1735559910000|2024-12-30 11:58:30|203548.3|203458.3|203548.6|203458.6|203549.9|203459.9|203547.6|203457.6|4
1735559920000|2024-12-30 11:58:40|203547.6|203457.6|203550.9|203460.9|203551.4|203461.4|203546.5|203456.5|4
1735559930000|2024-12-30 11:58:50|203549.4|203459.4|203549.4|203459.4|203549.4|203459.4|203549.4|203459.4|1
1735559940000|2024-12-30 11:59:00|203550.2|203460.2|203563.8|203473.8|203575.7|203485.7|203550.2|203460.2|17
1735559950000|2024-12-30 11:59:10|203565.4|203475.4|203564.9|203474.9|203565.4|203475.4|203564.9|203474.9|2
1735559960000|2024-12-30 11:59:20|203565.6|203475.6|203560.9|203470.9|203569.7|203479.7|203558.7|203468.7|10
1735559980000|2024-12-30 11:59:40|203559.2|203469.2|203558.8|203468.8|203560.2|203470.2|203552.2|203462.2|9
1735559990000|2024-12-30 11:59:50|203558.1|203468.1|203578.6|203488.6|203578.6|203488.6|203558.1|203468.1|6
1735560000000|2024-12-30 12:00:00|203578.1|203488.1|203583.6|203493.6|203583.6|203493.6|203577.8|203487.8|15
1735560010000|2024-12-30 12:00:10|203583.5|203493.5|203583.4|203493.4|203583.5|203493.5|203583.4|203493.4|2
1735560020000|2024-12-30 12:00:20|203583.2|203493.2|203595.8|203505.8|203595.8|203505.8|203555.7|203465.7|13
1735560030000|2024-12-30 12:00:30|203596.6|203506.6|203592.9|203502.9|203597.1|203507.1|203590.3|203500.3|12
1735560040000|2024-12-30 12:00:40|203592.7|203502.7|203583.5|203493.5|203595.3|203505.3|203583.5|203493.5|10
1735560050000|2024-12-30 12:00:50|203584.4|203494.4|203581.7|203491.7|203591.7|203501.7|203575.2|203485.2|15
1735560060000|2024-12-30 12:01:00|203582.9|203492.9|203578.5|203488.5|203583.1|203493.1|203567.5|203477.5|19
1735560070000|2024-12-30 12:01:10|203578.8|203488.8|203577.8|203487.8|203581.1|203491.1|203577|203487|8
1735560080000|2024-12-30 12:01:20|203578.5|203488.5|203578.5|203488.5|203578.5|203488.5|203578.5|203488.5|1
1735560090000|2024-12-30 12:01:30|203577.9|203487.9|203583.2|203493.2|203584.2|203494.2|203577.9|203487.9|8
1735560100000|2024-12-30 12:01:40|203581.1|203491.1|203575.3|203485.3|203581.1|203491.1|203571.9|203481.9|19
1735560110000|2024-12-30 12:01:50|203575.2|203485.2|203583.2|203493.2|203583.2|203493.2|203575.2|203485.2|7
1735560120000|2024-12-30 12:02:00|203582.9|203492.9|203569.9|203479.9|203582.9|203492.9|203564.9|203474.9|16
1735560130000|2024-12-30 12:02:10|203570|203480|203561.4|203471.4|203570.1|203480.1|203561.4|203471.4|18
1735560140000|2024-12-30 12:02:20|203555|203465|203556.8|203466.8|203556.8|203466.8|203555|203465|6
1735560150000|2024-12-30 12:02:30|203558.5|203468.5|203558.8|203468.8|203559.5|203469.5|203558.5|203468.5|3
1735560160000|2024-12-30 12:02:40|203554.6|203464.6|203566.1|203476.1|203566.1|203476.1|203554.2|203464.2|15
1735560170000|2024-12-30 12:02:50|203565.7|203475.7|203560.1|203470.1|203565.7|203475.7|203554.6|203464.6|11
1735560180000|2024-12-30 12:03:00|203560.7|203470.7|203549.7|203459.7|203560.7|203470.7|203548.9|203458.9|17
1735560190000|2024-12-30 12:03:10|203551.7|203461.7|203542.9|203452.9|203551.7|203461.7|203538.3|203448.3|12
1735560200000|2024-12-30 12:03:20|203541.5|203451.5|203542.9|203452.9|203551.3|203461.3|203541.3|203451.3|15
1735560210000|2024-12-30 12:03:30|203551.5|203461.5|203540.3|203450.3|203552.3|203462.3|203537.6|203447.6|31
1735560220000|2024-12-30 12:03:40|203539.7|203449.7|203543.5|203453.5|203545.9|203455.9|203537.9|203447.9|30
1735560230000|2024-12-30 12:03:50|203544.9|203454.9|203541.6|203451.6|203549.1|203459.1|203537.8|203447.8|29
1735560240000|2024-12-30 12:04:00|203543.1|203453.1|203547.3|203457.3|203547.3|203457.3|203540.2|203450.2|22
1735560250000|2024-12-30 12:04:10|203546.1|203456.1|203547.3|203457.3|203547.3|203457.3|203545.9|203455.9|8
1735560260000|2024-12-30 12:04:20|203546.5|203456.5|203545.1|203455.1|203546.5|203456.5|203545.1|203455.1|2
1735560270000|2024-12-30 12:04:30|203541.6|203451.6|203544.6|203454.6|203544.6|203454.6|203541.6|203451.6|2
1735560280000|2024-12-30 12:04:40|203544.5|203454.5|203541|203451|203545.3|203455.3|203539.9|203449.9|16
1735560290000|2024-12-30 12:04:50|203542.2|203452.2|203544.3|203454.3|203544.7|203454.7|203541.8|203451.8|7
1735560300000|2024-12-30 12:05:00|203545.3|203455.3|203550.5|203460.5|203552.5|203462.5|203543.7|203453.7|7
1735560310000|2024-12-30 12:05:10|203550.4|203460.4|203546.3|203456.3|203552.3|203462.3|203541.8|203451.8|12
1735560320000|2024-12-30 12:05:20|203547.8|203457.8|203547.6|203457.6|203550.6|203460.6|203540.7|203450.7|26
1735560330000|2024-12-30 12:05:30|203546.6|203456.6|203542.5|203452.5|203553.8|203470.5|203520.5|203447|22
1735560340000|2024-12-30 12:05:40|203543.3|203453.3|203532.1|203482.1|203550.2|203482.1|203523|203447.2|23
1735560350000|2024-12-30 12:05:50|203530.3|203480.3|203520.9|203470.9|203532.1|203482.1|203520.3|203470.3|9
1735560360000|2024-12-30 12:06:00|203516.9|203466.9|203522.5|203472.5|203524.2|203474.2|203516.9|203466.9|20
1735560370000|2024-12-30 12:06:10|203521.3|203471.3|203520.8|203470.8|203523.5|203473.5|203516.1|203466.1|24
1735560380000|2024-12-30 12:06:20|203520|203470|203515.9|203465.9|203524.4|203474.4|203514.1|203464.1|25
1735560390000|2024-12-30 12:06:30|203520.6|203470.6|203524.9|203474.9|203526.8|203476.8|203517.5|203467.5|23
1735560400000|2024-12-30 12:06:40|203525.7|203475.7|203528.6|203478.6|203530.1|203480.1|203524|203474|19
1735560410000|2024-12-30 12:06:50|203527|203477|203526.2|203476.2|203530.3|203480.3|203520.8|203470.8|23
1735560420000|2024-12-30 12:07:00|203522.1|203472.1|203523|203473|203547|203478|203519.6|203457|20
1735560430000|2024-12-30 12:07:10|203521|203471|203523.7|203473.7|203525.8|203475.8|203520.7|203470.7|21
1735560440000|2024-12-30 12:07:20|203524.9|203474.9|203524|203474|203524.9|203474.9|203516.7|203466.7|20
1735560450000|2024-12-30 12:07:30|203521.5|203471.5|203522.4|203472.4|203524.3|203474.3|203517.5|203467.5|18
1735560460000|2024-12-30 12:07:40|203520.6|203470.6|203524.8|203474.8|203526.2|203476.2|203519.7|203469.7|13
1735560470000|2024-12-30 12:07:50|203525.6|203475.6|203525.4|203475.4|203526.8|203476.8|203524.4|203474.4|10
1735560480000|2024-12-30 12:08:00|203524|203474|203522.8|203472.8|203530.4|203480.4|203520.2|203470.2|17
1735560490000|2024-12-30 12:08:10|203521.8|203471.8|203523.7|203473.7|203524|203474|203516.7|203466.7|14
1735560500000|2024-12-30 12:08:20|203522.5|203472.5|203522.7|203472.7|203523.2|203473.2|203521.3|203471.3|11
1735560510000|2024-12-30 12:08:30|203521.3|203471.3|203522.8|203472.8|203523.3|203473.3|203521.3|203471.3|10
1735560520000|2024-12-30 12:08:40|203524|203474|203522|203472|203525.5|203475.5|203516.5|203466.5|25
1735560530000|2024-12-30 12:08:50|203522.7|203472.7|203523.2|203473.2|203523.7|203473.7|203517.4|203467.4|13
1735560540000|2024-12-30 12:09:00|203524.1|203474.1|203549.2|203459.2|203549.7|203474.1|203516.5|203457.2|21
1735560550000|2024-12-30 12:09:10|203547.7|203457.7|203547.2|203457.2|203551|203461|203544.2|203454.2|22
1735560560000|2024-12-30 12:09:20|203542.5|203452.5|203550.1|203460.1|203550.1|203460.1|203542.5|203452.5|15
1735560570000|2024-12-30 12:09:30|203548.1|203458.1|203547.5|203457.5|203549.4|203459.4|203544|203454|13
1735560580000|2024-12-30 12:09:40|203544.6|203454.6|203549|203459|203549|203459|203544.6|203454.6|11
1735560590000|2024-12-30 12:09:50|203547.3|203457.3|203545.4|203455.4|203551.3|203461.3|203545.4|203455.4|11
1735560600000|2024-12-30 12:10:00|203547.8|203457.8|203546.4|203456.4|203551|203461|203540.1|203450.1|23
1735560610000|2024-12-30 12:10:10|203546.9|203456.9|203544.9|203454.9|203546.9|203456.9|203541.3|203451.3|24
1735560620000|2024-12-30 12:10:20|203543.2|203453.2|203545.8|203455.8|203547.3|203457.3|203543|203453|24
1735560630000|2024-12-30 12:10:30|203546.1|203456.1|203545|203455|203547.4|203457.4|203532.5|203442.5|21
1735560640000|2024-12-30 12:10:40|203542.5|203452.5|203536.4|203446.4|203545.7|203455.7|203536.4|203446.4|13
1735560650000|2024-12-30 12:10:50|203546.5|203456.5|203477.5|203387.5|203546.5|203456.5|203471.3|203381.3|30
1735560660000|2024-12-30 12:11:00|203477.9|203387.9|203477.9|203387.9|203478.2|203388.2|203477.4|203387.4|9
1735560670000|2024-12-30 12:11:10|203476.9|203386.9|203478.4|203388.4|203479.1|203389.1|203476.9|203386.9|13
1735560680000|2024-12-30 12:11:20|203470.9|203380.9|203458.4|203368.4|203476|203386|203423.1|203368.4|16
1735560690000|2024-12-30 12:11:30|203452.6|203362.6|203454.6|203364.6|203458.7|203368.7|203452.6|203362.6|4
1735560700000|2024-12-30 12:11:40|203455.6|203365.6|203456.4|203366.4|203458.5|203368.5|203447.7|203357.7|17
1735560710000|2024-12-30 12:11:50|203457.9|203367.9|203458.9|203368.9|203458.9|203368.9|203457.9|203367.9|2
1735560720000|2024-12-30 12:12:00|203455.6|203365.6|203458.2|203368.2|203458.2|203368.2|203449.6|203359.6|6
1735560730000|2024-12-30 12:12:10|203455.4|203365.4|203478.2|203388.2|203478.5|203388.5|203455.4|203365.4|22
1735560740000|2024-12-30 12:12:20|203478.6|203388.6|203479.3|203389.3|203480.8|203390.8|203477.4|203387.4|10
1735560750000|2024-12-30 12:12:30|203480.6|203390.6|203485.8|203395.8|203486.1|203396.1|203480.6|203390.6|12
1735560760000|2024-12-30 12:12:40|203483.5|203393.5|203506.5|203416.5|203506.5|203416.5|203478.5|203388.5|7
1735560770000|2024-12-30 12:12:50|203506|203416|203557.5|203467.5|203565.2|203475.2|203499|203409|15
1735560780000|2024-12-30 12:13:00|203555.9|203465.9|203533.4|203443.4|203557.8|203467.8|203531.3|203441.3|11
1735560790000|2024-12-30 12:13:10|203530|203440|203532.4|203442.4|203534.2|203444.2|203528.6|203438.6|21
1735560800000|2024-12-30 12:13:20|203532.5|203442.5|203532.8|203442.8|203534.5|203444.5|203531.3|203441.3|20
1735560810000|2024-12-30 12:13:30|203532.7|203442.7|203532.7|203442.7|203532.7|203442.7|203529.8|203439.8|13
1735560820000|2024-12-30 12:13:40|203532.6|203442.6|203534.9|203444.9|203535.2|203445.2|203530.6|203440.6|18
1735560830000|2024-12-30 12:13:50|203535|203445|203527.3|203437.3|203535|203445|203525.1|203435.1|16
1735560840000|2024-12-30 12:14:00|203520.9|203430.9|203524.5|203434.5|203538.3|203448.3|203520.2|203430.2|19
1735560850000|2024-12-30 12:14:10|203528.8|203438.8|203526.5|203436.5|203528.8|203438.8|203526.5|203436.5|3
1735560860000|2024-12-30 12:14:20|203523.9|203433.9|203475.6|203385.6|203526.1|203436.1|203466.8|203376.8|12
1735560870000|2024-12-30 12:14:30|203473.9|203383.9|203467|203377|203475.1|203385.1|203466|203376|14
1735560880000|2024-12-30 12:14:40|203468.9|203378.9|203443.8|203393.8|203473.6|203394.1|203439.8|203378.9|15
1735560890000|2024-12-30 12:14:50|203442.6|203392.6|203429.8|203339.8|203443.6|203393.6|203412.3|203322.3|18
1735560900000|2024-12-30 12:15:00|203429.3|203339.3|203480.4|203390.4|203482|203392|203423.4|203333.4|22
1735560910000|2024-12-30 12:15:10|203481.4|203391.4|203497|203407|203506.2|203416.2|203481.4|203391.4|17
1735560920000|2024-12-30 12:15:20|203494.6|203404.6|203481.1|203391.1|203494.6|203404.6|203479|203389|12
1735560930000|2024-12-30 12:15:30|203481.3|203391.3|203464|203374|203484.6|203394.6|203464|203374|20
1735560940000|2024-12-30 12:15:40|203464.6|203374.6|203471.7|203381.7|203474.5|203384.5|203463.4|203373.4|12
1735560950000|2024-12-30 12:15:50|203472.5|203382.5|203470.6|203380.6|203473.8|203383.8|203470.1|203380.1|5
1735560960000|2024-12-30 12:16:00|203471.3|203381.3|203460.1|203370.1|203475.7|203385.7|203460.1|203370.1|14
1735560970000|2024-12-30 12:16:10|203459.7|203369.7|203470.5|203380.5|203474.5|203384.5|203456.1|203366.1|22
1735560980000|2024-12-30 12:16:20|203472.9|203382.9|203389.2|203299.2|203474|203384|203388.8|203298.8|23
1735560990000|2024-12-30 12:16:30|203388.9|203298.9|203388.7|203298.7|203388.9|203298.9|203386.6|203296.6|14
1735561000000|2024-12-30 12:16:40|203387.7|203297.7|203383|203293|203387.7|203297.7|203383|203293|12
1735561010000|2024-12-30 12:16:50|203384.7|203294.7|203387.4|203297.4|203393.1|203303.1|203384.4|203294.4|15
1735561020000|2024-12-30 12:17:00|203388.2|203298.2|203388|203298|203390.3|203300.3|203377.5|203287.5|23
1735561030000|2024-12-30 12:17:10|203388.1|203298.1|203357.2|203267.2|203388.5|203298.5|203357.2|203267.2|10
1735561040000|2024-12-30 12:17:20|203358|203268|203359.6|203269.6|203359.8|203269.8|203358|203268|6
1735561050000|2024-12-30 12:17:30|203361.2|203271.2|203398.3|203308.3|203398.6|203308.6|203361.2|203271.2|15
1735561060000|2024-12-30 12:17:40|203396.9|203306.9|203397.2|203307.2|203397.2|203307.2|203396.7|203306.7|6
1735561070000|2024-12-30 12:17:50|203397.8|203307.8|203406|203316|203414.2|203324.2|203397.8|203307.8|18
1735561080000|2024-12-30 12:18:00|203405.9|203315.9|203398.1|203308.1|203405.9|203315.9|203397.1|203307.1|12
1735561090000|2024-12-30 12:18:10|203398.2|203308.2|203384.2|203294.2|203398.2|203308.2|203383.8|203293.8|21
1735561100000|2024-12-30 12:18:20|203382.8|203292.8|203382.8|203292.8|203388.2|203298.2|203378.2|203288.2|14
1735561110000|2024-12-30 12:18:30|203385.3|203295.3|203395|203305|203395.1|203305.1|203385.3|203295.3|5
1735561120000|2024-12-30 12:18:40|203395.1|203305.1|203393.1|203303.1|203395.1|203305.1|203388.5|203298.5|14
1735561130000|2024-12-30 12:18:50|203393.2|203303.2|203414.9|203324.9|203417.6|203327.6|203392.2|203302.2|23
1735561140000|2024-12-30 12:19:00|203412.5|203322.5|203475.2|203385.2|203482.5|203392.5|203412.4|203322.4|14
1735561150000|2024-12-30 12:19:10|203475.1|203385.1|203481|203391|203486.6|203396.6|203475.1|203385.1|18
1735561160000|2024-12-30 12:19:20|203481.4|203391.4|203492.5|203402.5|203494|203404|203481.4|203391.4|7
1735561170000|2024-12-30 12:19:30|203492.4|203402.4|203474.7|203384.7|203492.4|203402.4|203472.1|203382.1|11
1735561180000|2024-12-30 12:19:40|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|1
1735561190000|2024-12-30 12:19:50|203478.4|203388.4|203474.4|203384.4|203478.4|203388.4|203474.4|203384.4|6
1735561200000|2024-12-30 12:20:00|203474.6|203384.6|203475.5|203385.5|203475.6|203385.6|203474.2|203384.2|7
1735561210000|2024-12-30 12:20:10|203475.3|203385.3|203479|203389|203479|203389|203475.3|203385.3|5
1735561220000|2024-12-30 12:20:20|203480.4|203390.4|203513.9|203423.9|203517|203427|203480.4|203390.4|10
1735561230000|2024-12-30 12:20:30|203512|203422|203515.6|203425.6|203515.8|203425.8|203512|203422|7
1735561240000|2024-12-30 12:20:40|203515.8|203425.8|203515.2|203425.2|203518.4|203428.4|203514.8|203424.8|9
1735561250000|2024-12-30 12:20:50|203513.9|203423.9|203520.5|203430.5|203523.1|203433.1|203513.9|203423.9|9
1735561260000|2024-12-30 12:21:00|203520.9|203430.9|203516.9|203426.9|203520.9|203430.9|203514|203424|13
1735561270000|2024-12-30 12:21:10|203513.6|203423.6|203497.1|203407.1|203513.6|203423.6|203488.7|203398.7|14
1735561280000|2024-12-30 12:21:20|203498.5|203408.5|203502.8|203412.8|203505.7|203415.7|203498.5|203408.5|13
1735561290000|2024-12-30 12:21:30|203502.4|203412.4|203577.3|203487.3|203582.4|203492.4|203502.4|203412.4|16
1735561300000|2024-12-30 12:21:40|203577.2|203487.2|203553.5|203463.5|203588.7|203498.7|203553.1|203463.1|33
1735561310000|2024-12-30 12:21:50|203551.8|203461.8|203567.2|203477.2|203570|203480|203551.8|203461.8|19
1735561320000|2024-12-30 12:22:00|203562.8|203472.8|203555.1|203465.1|203562.8|203472.8|203543.7|203453.7|19
1735561330000|2024-12-30 12:22:10|203556.4|203466.4|203557|203467|203557|203467|203551.6|203461.6|9
1735561340000|2024-12-30 12:22:20|203558|203468|203556.4|203466.4|203558|203468|203556.4|203466.4|5
1735561350000|2024-12-30 12:22:30|203556.1|203466.1|203555.3|203465.3|203558.3|203468.3|203542.8|203452.8|16
1735561360000|2024-12-30 12:22:40|203557.9|203467.9|203553.4|203463.4|203559|203469|203553.4|203463.4|5
1735561370000|2024-12-30 12:22:50|203553.2|203463.2|203558.1|203468.1|203558.1|203468.1|203549|203459|18
1735561380000|2024-12-30 12:23:00|203556|203466|203567.8|203477.8|203587.9|203497.9|203556|203466|21
1735561390000|2024-12-30 12:23:10|203567.9|203477.9|203560.9|203470.9|203568.9|203478.9|203560.4|203470.4|20
1735561400000|2024-12-30 12:23:20|203560.5|203470.5|203563.9|203473.9|203565.5|203475.5|203560.5|203470.5|11
1735561410000|2024-12-30 12:23:30|203564.3|203474.3|203539.3|203449.3|203565.1|203475.1|203534|203444|13
1735561420000|2024-12-30 12:23:40|203539.1|203449.1|203539.1|203449.1|203539.1|203449.1|203538.8|203448.8|3
1735561430000|2024-12-30 12:23:50|203539|203449|203572|203482|203574|203484|203539|203449|11
1735561440000|2024-12-30 12:24:00|203572.5|203482.5|203572.3|203482.3|203575.9|203485.9|203572.2|203482.2|11
1735561450000|2024-12-30 12:24:10|203572.9|203482.9|203573.6|203483.6|203573.6|203483.6|203565.2|203475.2|13
1735561460000|2024-12-30 12:24:20|203574|203484|203572.8|203482.8|203577.4|203487.4|203572.8|203482.8|12
1735561470000|2024-12-30 12:24:30|203574.9|203484.9|203572.8|203482.8|203574.9|203484.9|203571.8|203481.8|4
1735561480000|2024-12-30 12:24:40|203572.4|203482.4|203568.8|203478.8|203573.6|203483.6|203564.6|203474.6|18
1735561490000|2024-12-30 12:24:50|203569|203479|203579.4|203489.4|203582.8|203492.8|203569|203479|16
1735561500000|2024-12-30 12:25:00|203576.4|203486.4|203588.9|203498.9|203590.2|203500.2|203576.4|203486.4|15
1735561510000|2024-12-30 12:25:10|203589.1|203499.1|203595.1|203505.1|203595.4|203505.4|203588.2|203498.2|8
1735561520000|2024-12-30 12:25:20|203595|203505|203598.4|203508.4|203598.4|203508.4|203584|203494|8
1735561530000|2024-12-30 12:25:30|203599|203509|203621.7|203531.7|203628.7|203538.7|203599|203509|12
1735561540000|2024-12-30 12:25:40|203624.4|203534.4|203629.3|203539.3|203632.7|203542.7|203624.4|203534.4|12
1735561550000|2024-12-30 12:25:50|203629.8|203539.8|203605.8|203515.8|203631.3|203541.3|203588.4|203498.4|24
1735561560000|2024-12-30 12:26:00|203601.1|203511.1|203590.1|203500.1|203601.3|203511.3|203580.6|203490.6|13
1735561570000|2024-12-30 12:26:10|203591.7|203501.7|203593.3|203503.3|203601.2|203511.2|203588.7|203498.7|13
1735561580000|2024-12-30 12:26:20|203592.8|203502.8|203596.9|203506.9|203599.3|203509.3|203592.8|203502.8|16
1735561590000|2024-12-30 12:26:30|203592.8|203502.8|203592.2|203502.2|203592.8|203502.8|203589.9|203499.9|3
1735561600000|2024-12-30 12:26:40|203590|203500|203561.8|203471.8|203590.2|203500.2|203561.7|203471.7|18
1735561610000|2024-12-30 12:26:50|203562|203472|203562.4|203472.4|203563.8|203473.8|203559.8|203469.8|11
1735561620000|2024-12-30 12:27:00|203560.1|203470.1|203556.1|203466.1|203560.1|203470.1|203542.2|203452.2|18
1735561630000|2024-12-30 12:27:10|203558.3|203468.3|203552.3|203462.3|203558.3|203468.3|203552.3|203462.3|7
1735561640000|2024-12-30 12:27:20|203549|203459|203551.6|203461.6|203551.6|203461.6|203549|203459|2
1735561650000|2024-12-30 12:27:30|203551.5|203461.5|203546.3|203456.3|203553.1|203463.1|203540.3|203450.3|12
1735561660000|2024-12-30 12:27:40|203545.4|203455.4|203528.8|203438.8|203545.4|203455.4|203524.1|203434.1|17
1735561670000|2024-12-30 12:27:50|203526.7|203436.7|203524.4|203434.4|203533.1|203443.1|203523.6|203433.6|24
1735561680000|2024-12-30 12:28:00|203529.2|203439.2|203523.1|203433.1|203535.3|203445.3|203520.3|203430.3|16
1735561690000|2024-12-30 12:28:10|203525.1|203435.1|203552.3|203462.3|203557.2|203467.2|203525.1|203435.1|13
1735561700000|2024-12-30 12:28:20|203548.9|203458.9|203577|203487|203581.2|203491.2|203548.7|203458.7|12
1735561710000|2024-12-30 12:28:30|203574.5|203484.5|203569.8|203479.8|203574.5|203484.5|203567|203477|9
1735561720000|2024-12-30 12:28:40|203570.8|203480.8|203572.4|203482.4|203573.4|203483.4|203570.8|203480.8|5
1735561730000|2024-12-30 12:28:50|203573.6|203483.6|203574.1|203484.1|203574.2|203484.2|203571.9|203481.9|11
1735561740000|2024-12-30 12:29:00|203571.6|203481.6|203583.7|203493.7|203588.1|203498.1|203571.6|203481.6|15
1735561750000|2024-12-30 12:29:10|203581.8|203491.8|203570.5|203480.5|203581.8|203491.8|203569.5|203479.5|3
1735561760000|2024-12-30 12:29:20|203570.6|203480.6|203572.4|203482.4|203580|203490|203570.2|203480.2|10
1735561770000|2024-12-30 12:29:30|203572.3|203482.3|203574.9|203484.9|203575.4|203485.4|203569|203479|19
1735561780000|2024-12-30 12:29:40|203574.7|203484.7|203572.3|203482.3|203574.9|203484.9|203570.4|203480.4|10
1735561790000|2024-12-30 12:29:50|203572.1|203482.1|203568.4|203478.4|203575.1|203485.1|203568.4|203478.4|9
1735561800000|2024-12-30 12:30:00|203570.3|203480.3|203557.3|203467.3|203572|203482|203555.1|203465.1|23
1735561810000|2024-12-30 12:30:10|203546.3|203456.3|203522.3|203432.3|203546.3|203456.3|203515.4|203425.4|24
1735561820000|2024-12-30 12:30:20|203521.5|203431.5|203523.9|203433.9|203524.3|203434.3|203521.1|203431.1|9
1735561830000|2024-12-30 12:30:30|203524.3|203434.3|203409.8|203319.8|203526.2|203436.2|203406.4|203316.4|19
1735561840000|2024-12-30 12:30:40|203418.7|203328.7|203418.2|203328.2|203419|203329|203414.7|203324.7|10
1735561850000|2024-12-30 12:30:50|203418|203328|203417.6|203327.6|203420.1|203330.1|203417.4|203327.4|12
1735561860000|2024-12-30 12:31:00|203416.4|203326.4|203425.6|203335.6|203428.7|203338.7|203416.4|203326.4|15
1735561870000|2024-12-30 12:31:10|203424.3|203334.3|203423.7|203333.7|203424.3|203334.3|203422.9|203332.9|3
1735561880000|2024-12-30 12:31:20|203423.9|203333.9|203422.7|203332.7|203425.5|203335.5|203420.5|203330.5|17
1735561890000|2024-12-30 12:31:30|203421.9|203331.9|203425.3|203335.3|203433.4|203343.4|203421.9|203331.9|19
1735561900000|2024-12-30 12:31:40|203425.8|203335.8|203422.3|203332.3|203433.2|203343.2|203414.6|203324.6|22
1735561910000|2024-12-30 12:31:50|203423.7|203333.7|203422.3|203332.3|203423.7|203333.7|203415.8|203325.8|7
1735561920000|2024-12-30 12:32:00|203416|203326|203420.1|203330.1|203426.5|203336.5|203416|203326|16
1735561930000|2024-12-30 12:32:10|203423.7|203333.7|203414.9|203324.9|203426.1|203336.1|203414.8|203324.8|17
1735561940000|2024-12-30 12:32:20|203415.6|203325.6|203431.7|203341.7|203435.3|203345.3|203415.6|203325.6|12
1735561950000|2024-12-30 12:32:30|203425.9|203335.9|203424.9|203334.9|203432.4|203342.4|203423.2|203333.2|13
1735561960000|2024-12-30 12:32:40|203425.5|203335.5|203431.7|203341.7|203432.8|203342.8|203419.9|203329.9|18
1735561970000|2024-12-30 12:32:50|203431.9|203341.9|203425|203335|203433.5|203343.5|203420.9|203330.9|20
1735561980000|2024-12-30 12:33:00|203423.2|203333.2|203475.2|203385.2|203475.2|203385.2|203420.5|203330.5|19
1735561990000|2024-12-30 12:33:10|203475.3|203385.3|203474.4|203384.4|203475.5|203385.5|203471.6|203381.6|16
1735562000000|2024-12-30 12:33:20|203474.1|203384.1|203461.9|203371.9|203474.2|203384.2|203461.9|203371.9|10
1735562010000|2024-12-30 12:33:30|203463.4|203373.4|203432.4|203342.4|203470.5|203380.5|203420.9|203330.9|16
1735562020000|2024-12-30 12:33:40|203430.2|203340.2|203432.9|203342.9|203435.6|203345.6|203430.2|203340.2|6
1735562030000|2024-12-30 12:33:50|203436.6|203346.6|203442.8|203352.8|203450.2|203360.2|203436.6|203346.6|16
1735562040000|2024-12-30 12:34:00|203443.8|203353.8|203460.4|203370.4|203478.8|203388.8|203437.4|203347.4|23
1735562050000|2024-12-30 12:34:10|203456.2|203366.2|203426.5|203336.5|203466.6|203376.6|203419.7|203329.7|14
1735562060000|2024-12-30 12:34:20|203434|203344|203450.6|203360.6|203451.2|203361.2|203434|203344|7
1735562070000|2024-12-30 12:34:30|203448.4|203358.4|203448.4|203358.4|203448.4|203358.4|203448.4|203358.4|1
1735562080000|2024-12-30 12:34:40|203450|203360|203446.7|203356.7|203457.7|203367.7|203444|203354|16
1735562090000|2024-12-30 12:34:50|203456.7|203366.7|203463|203373|203469.5|203379.5|203454.3|203364.3|17
1735562100000|2024-12-30 12:35:00|203469.4|203379.4|203459.7|203369.7|203469.4|203379.4|203450.4|203360.4|11
1735562110000|2024-12-30 12:35:10|203466.4|203376.4|203439.6|203349.6|203467.4|203377.4|203436.9|203346.9|12
1735562120000|2024-12-30 12:35:20|203465.8|203375.8|203472.5|203382.5|203474.4|203384.4|203445.7|203355.7|26
1735562130000|2024-12-30 12:35:30|203474.4|203384.4|203477.9|203387.9|203495.2|203405.2|203474.4|203384.4|13
1735562140000|2024-12-30 12:35:40|203477.8|203387.8|203460.1|203370.1|203478|203388|203458|203368|12
1735562150000|2024-12-30 12:35:50|203460.7|203370.7|203458.5|203368.5|203460.7|203370.7|203455.4|203365.4|5
1735562160000|2024-12-30 12:36:00|203457.9|203367.9|203456.5|203366.5|203457.9|203367.9|203452.7|203362.7|20
1735562170000|2024-12-30 12:36:10|203455.1|203365.1|203457.5|203367.5|203457.5|203367.5|203452.7|203362.7|7
1735562180000|2024-12-30 12:36:20|203454.2|203364.2|203439.4|203349.4|203454.2|203364.2|203439.1|203349.1|18
1735562190000|2024-12-30 12:36:30|203440.5|203350.5|203446.1|203356.1|203451.6|203361.6|203440.5|203350.5|19
1735562200000|2024-12-30 12:36:40|203442.4|203352.4|203447.7|203357.7|203448.8|203358.8|203442|203352|19
1735562210000|2024-12-30 12:36:50|203447.4|203357.4|203445|203355|203447.5|203357.5|203438.5|203348.5|17
1735562220000|2024-12-30 12:37:00|203441.6|203351.6|203443.4|203353.4|203443.6|203353.6|203438.6|203348.6|14
1735562230000|2024-12-30 12:37:10|203443.2|203353.2|203449.5|203359.5|203449.5|203359.5|203443.2|203353.2|14
1735562240000|2024-12-30 12:37:20|203448.7|203358.7|203504.8|203414.8|203517.9|203427.9|203447.8|203357.8|15
1735562250000|2024-12-30 12:37:30|203504.9|203414.9|203504.9|203414.9|203504.9|203414.9|203504.8|203414.8|5
1735562260000|2024-12-30 12:37:40|203504.8|203414.8|203505.4|203415.4|203506.8|203416.8|203503.3|203413.3|10
1735562270000|2024-12-30 12:37:50|203505.9|203415.9|203509.7|203419.7|203509.7|203419.7|203504.7|203414.7|12
1735562280000|2024-12-30 12:38:00|203508.1|203418.1|203493.7|203403.7|203508.1|203418.1|203492.8|203402.8|21
1735562290000|2024-12-30 12:38:10|203495.1|203405.1|203555.9|203465.9|203560.2|203470.2|203495.1|203405.1|20
1735562300000|2024-12-30 12:38:20|203557.9|203467.9|203565.1|203475.1|203566.4|203476.4|203551.6|203461.6|27
1735562310000|2024-12-30 12:38:30|203565.2|203475.2|203566.1|203476.1|203566.1|203476.1|203562.7|203472.7|11
1735562320000|2024-12-30 12:38:40|203566.2|203476.2|203562.6|203472.6|203566.2|203476.2|203562.6|203472.6|7
1735562330000|2024-12-30 12:38:50|203565.3|203475.3|203608.5|203518.5|203608.5|203518.5|203565.3|203475.3|8
1735562340000|2024-12-30 12:39:00|203608.7|203518.7|203592.8|203502.8|203608.7|203518.7|203589.4|203499.4|24
1735562350000|2024-12-30 12:39:10|203590.9|203500.9|203567.3|203477.3|203590.9|203500.9|203564.7|203474.7|18
1735562360000|2024-12-30 12:39:20|203567.5|203477.5|203564|203474|203567.5|203477.5|203557.4|203467.4|15
1735562370000|2024-12-30 12:39:30|203565.4|203475.4|203576.8|203486.8|203578.7|203488.7|203565.4|203475.4|14
1735562380000|2024-12-30 12:39:40|203576.9|203486.9|203566.6|203476.6|203576.9|203486.9|203562.6|203472.6|11
1735562390000|2024-12-30 12:39:50|203567.3|203477.3|203568.7|203478.7|203571|203481|203567.3|203477.3|3
1735562400000|2024-12-30 12:40:00|203562.9|203472.9|203567.1|203477.1|203568.3|203478.3|203562.1|203472.1|16
1735562410000|2024-12-30 12:40:10|203566.9|203476.9|203565.9|203475.9|203568|203478|203562.2|203472.2|9
1735562420000|2024-12-30 12:40:20|203567.1|203477.1|203567.6|203477.6|203568.6|203478.6|203562.3|203472.3|12
1735562430000|2024-12-30 12:40:30|203565.8|203475.8|203566.8|203476.8|203566.9|203476.9|203565.5|203475.5|4
1735562440000|2024-12-30 12:40:40|203566.3|203476.3|203559.5|203469.5|203566.3|203476.3|203556.4|203466.4|8
1735562450000|2024-12-30 12:40:50|203555.9|203465.9|203559.2|203469.2|203559.2|203469.2|203554.1|203464.1|12
1735562460000|2024-12-30 12:41:00|203554.7|203464.7|203557.6|203467.6|203560.1|203470.1|203551.8|203461.8|16
1735562470000|2024-12-30 12:41:10|203554.4|203464.4|203556.3|203466.3|203557.3|203467.3|203552.3|203462.3|18
1735562480000|2024-12-30 12:41:20|203556.5|203466.5|203532|203442|203556.5|203466.5|203502.5|203412.5|24
1735562490000|2024-12-30 12:41:30|203523.3|203433.3|203527.9|203437.9|203535.8|203445.8|203523.3|203433.3|20
1735562500000|2024-12-30 12:41:40|203526.7|203436.7|203532|203442|203536.5|203446.5|203512.9|203422.9|25
1735562510000|2024-12-30 12:41:50|203532.3|203442.3|203548.3|203458.3|203548.9|203458.9|203530.1|203440.1|18
1735562520000|2024-12-30 12:42:00|203547.5|203457.5|203530.9|203440.9|203547.5|203457.5|203529.8|203439.8|23
1735562530000|2024-12-30 12:42:10|203531|203441|203513.4|203423.4|203533.7|203443.7|203509.2|203419.2|24
1735562540000|2024-12-30 12:42:20|203512.1|203422.1|203496.4|203406.4|203512.1|203422.1|203489.4|203399.4|13
1735562550000|2024-12-30 12:42:30|203491.1|203401.1|203492.4|203402.4|203496.7|203406.7|203489.8|203399.8|15
1735562560000|2024-12-30 12:42:40|203487.9|203397.9|203494.2|203404.2|203495.6|203405.6|203487.9|203397.9|9
1735562570000|2024-12-30 12:42:50|203494.6|203404.6|203494|203404|203494.8|203404.8|203489.7|203399.7|5
1735562580000|2024-12-30 12:43:00|203488.7|203398.7|203557.5|203467.5|203557.5|203467.5|203488.7|203398.7|23
1735562590000|2024-12-30 12:43:10|203556|203466|203550.3|203460.3|203556|203466|203550.3|203460.3|8
1735562600000|2024-12-30 12:43:20|203550.7|203460.7|203549.1|203459.1|203552|203462|203547.8|203457.8|12
1735562610000|2024-12-30 12:43:30|203548|203458|203509.7|203419.7|203549.1|203459.1|203505.8|203415.8|18
1735562620000|2024-12-30 12:43:40|203511.2|203421.2|203512.6|203422.6|203531.3|203441.3|203510.4|203420.4|22
1735562630000|2024-12-30 12:43:50|203510|203420|203501.2|203411.2|203512.3|203422.3|203495|203405|22
1735562640000|2024-12-30 12:44:00|203495.5|203405.5|203507.8|203417.8|203507.8|203417.8|203494.6|203404.6|18
1735562650000|2024-12-30 12:44:10|203506.5|203416.5|203494|203404|203506.5|203416.5|203489.4|203399.4|24
1735562660000|2024-12-30 12:44:20|203490.5|203400.5|203529.3|203439.3|203536.2|203446.2|203482.4|203392.4|20
1735562670000|2024-12-30 12:44:30|203529.1|203439.1|203529.6|203439.6|203542.4|203452.4|203529|203439|21
1735562680000|2024-12-30 12:44:40|203529.7|203439.7|203512.8|203422.8|203529.7|203439.7|203511.2|203421.2|23
1735562690000|2024-12-30 12:44:50|203515.9|203425.9|203510.8|203420.8|203517|203427|203510|203420|16
1735562700000|2024-12-30 12:45:00|203510.2|203420.2|203534.9|203444.9|203549.4|203459.4|203510.2|203420.2|21
1735562710000|2024-12-30 12:45:10|203535.1|203445.1|203528.4|203438.4|203535.1|203445.1|203526.9|203436.9|20
1735562720000|2024-12-30 12:45:20|203526.8|203436.8|203521.6|203431.6|203526.8|203436.8|203517.5|203427.5|15
1735562730000|2024-12-30 12:45:30|203522.4|203432.4|203524.5|203434.5|203525.4|203435.4|203520.4|203430.4|9
1735562740000|2024-12-30 12:45:40|203523.4|203433.4|203520.2|203430.2|203524.8|203434.8|203516.5|203426.5|28
1735562750000|2024-12-30 12:45:50|203519|203429|203460.5|203410.5|203521.2|203431.2|203460.1|203410.1|16
1735562760000|2024-12-30 12:46:00|203466.2|203416.2|203461.9|203411.9|203466.3|203416.3|203460.2|203410.2|20
1735562770000|2024-12-30 12:46:10|203463.1|203413.1|203451.9|203401.9|203465.6|203415.6|203451.8|203401.8|10
1735562780000|2024-12-30 12:46:20|203432.5|203382.5|203447.9|203357.9|203469.7|203382.5|203429.9|203339.9|25
1735562790000|2024-12-30 12:46:30|203448.2|203358.2|203434.9|203344.9|203449.2|203359.2|203431.5|203341.5|18
1735562800000|2024-12-30 12:46:40|203433.5|203343.5|203427.5|203337.5|203434.5|203344.5|203420.7|203330.7|20
1735562810000|2024-12-30 12:46:50|203430.7|203340.7|203455.8|203365.8|203457.7|203367.7|203430.7|203340.7|18
1735562820000|2024-12-30 12:47:00|203456.3|203366.3|203443.8|203353.8|203458.2|203368.2|203441|203351|27
1735562830000|2024-12-30 12:47:10|203442.8|203352.8|203448.8|203358.8|203448.8|203358.8|203442.6|203352.6|6
1735562840000|2024-12-30 12:47:20|203446.3|203356.3|203451.3|203361.3|203451.3|203361.3|203446.3|203356.3|3
1735562850000|2024-12-30 12:47:30|203449.7|203359.7|203449.1|203359.1|203451.2|203361.2|203445.6|203355.6|15
1735562860000|2024-12-30 12:47:40|203451.2|203361.2|203450.7|203360.7|203453.2|203363.2|203447.3|203357.3|4
1735562870000|2024-12-30 12:47:50|203452.2|203362.2|203466.9|203376.9|203477.4|203387.4|203452.2|203362.2|10
1735562880000|2024-12-30 12:48:00|203469.2|203379.2|203500.2|203410.2|203504.2|203414.2|203469.2|203379.2|27
1735562890000|2024-12-30 12:48:10|203497.8|203407.8|203501.9|203411.9|203502.1|203412.1|203497.8|203407.8|11
1735562900000|2024-12-30 12:48:20|203502|203412|203499.2|203409.2|203505.1|203415.1|203493.3|203403.3|19
1735562910000|2024-12-30 12:48:30|203499.4|203409.4|203498.5|203408.5|203502.5|203412.5|203491.2|203401.2|27
1735562920000|2024-12-30 12:48:40|203497.1|203407.1|203494.1|203404.1|203497.1|203407.1|203491.5|203401.5|13
1735562930000|2024-12-30 12:48:50|203495.4|203405.4|203513.2|203423.2|203513.4|203423.4|203471.9|203381.9|21
1735562940000|2024-12-30 12:49:00|203511.7|203421.7|203546.3|203456.3|203559.9|203469.9|203511.7|203421.7|12
1735562950000|2024-12-30 12:49:10|203546.6|203456.6|203548.8|203458.8|203549|203459|203546.2|203456.2|10
1735562960000|2024-12-30 12:49:20|203560.4|203470.4|203540.3|203450.3|203560.4|203470.4|203539.4|203449.4|15
1735562970000|2024-12-30 12:49:30|203543.8|203453.8|203531|203441|203547|203457|203528.3|203438.3|17
1735562980000|2024-12-30 12:49:40|203531.2|203441.2|203533.1|203443.1|203542.2|203452.2|203531.2|203441.2|14
1735562990000|2024-12-30 12:49:50|203537.9|203447.9|203532.4|203442.4|203537.9|203447.9|203525.1|203435.1|17
1735563000000|2024-12-30 12:50:00|203525.9|203435.9|203516.3|203426.3|203526.9|203436.9|203511.8|203421.8|21
1735563010000|2024-12-30 12:50:10|203512.2|203422.2|203517.2|203427.2|203517.8|203427.8|203511.2|203421.2|17
1735563020000|2024-12-30 12:50:20|203517.6|203427.6|203560.4|203470.4|203560.6|203470.6|203507.8|203417.8|23
1735563030000|2024-12-30 12:50:30|203560.3|203470.3|203576.1|203486.1|203591.1|203501.1|203557.3|203467.3|18
1735563040000|2024-12-30 12:50:40|203576|203486|203579.5|203489.5|203581.1|203491.1|203574.7|203484.7|9
1735563050000|2024-12-30 12:50:50|203577.2|203487.2|203583.6|203493.6|203587.5|203497.5|203577.2|203487.2|8
1735563060000|2024-12-30 12:51:00|203576.4|203486.4|203557|203467|203576.4|203486.4|203545.1|203455.1|13
1735563070000|2024-12-30 12:51:10|203555.2|203465.2|203534.4|203444.4|203555.2|203465.2|203534.4|203444.4|10
1735563080000|2024-12-30 12:51:20|203534.5|203444.5|203520|203430|203539.6|203449.6|203515.8|203425.8|10
1735563090000|2024-12-30 12:51:30|203518.7|203428.7|203520.9|203430.9|203524.2|203434.2|203513.7|203423.7|13
1735563100000|2024-12-30 12:51:40|203521.7|203431.7|203530.7|203440.7|203533.1|203443.1|203520.9|203430.9|13
1735563110000|2024-12-30 12:51:50|203524.7|203434.7|203526.9|203436.9|203526.9|203436.9|203515.2|203425.2|12
1735563120000|2024-12-30 12:52:00|203526.1|203436.1|203540.7|203450.7|203545.2|203455.2|203514.6|203424.6|26
1735563130000|2024-12-30 12:52:10|203540.3|203450.3|203535.3|203445.3|203544.5|203454.5|203532.7|203442.7|25
1735563140000|2024-12-30 12:52:20|203537.1|203447.1|203532.9|203442.9|203537.1|203447.1|203528.2|203438.2|23
1735563150000|2024-12-30 12:52:30|203531.1|203441.1|203526.8|203436.8|203534.4|203444.4|203526.8|203436.8|7
1735563160000|2024-12-30 12:52:40|203526.1|203436.1|203532.3|203442.3|203532.3|203442.3|203526.1|203436.1|6
1735563170000|2024-12-30 12:52:50|203534.7|203444.7|203538.7|203448.7|203538.7|203448.7|203534.7|203444.7|7
1735563180000|2024-12-30 12:53:00|203544.2|203454.2|203530.9|203440.9|203544.2|203454.2|203530.9|203440.9|15
1735563190000|2024-12-30 12:53:10|203529.4|203439.4|203525.1|203435.1|203529.8|203439.8|203523.4|203433.4|16
1735563200000|2024-12-30 12:53:20|203525.2|203435.2|203523.2|203433.2|203532.5|203442.5|203522.4|203432.4|14
1735563210000|2024-12-30 12:53:30|203523|203433|203527.3|203437.3|203527.9|203437.9|203523|203433|15
1735563220000|2024-12-30 12:53:40|203527.6|203437.6|203531.7|203441.7|203534.5|203444.5|203527.6|203437.6|11
1735563230000|2024-12-30 12:53:50|203532.2|203442.2|203533.2|203443.2|203533.2|203443.2|203532.2|203442.2|6
1735563240000|2024-12-30 12:54:00|203530|203440|203557.4|203467.4|203560.8|203470.8|203516.9|203426.9|29
1735563250000|2024-12-30 12:54:10|203552.8|203462.8|203547.9|203457.9|203553.1|203463.1|203547.8|203457.8|9
1735563260000|2024-12-30 12:54:20|203547.6|203457.6|203550.3|203460.3|203550.3|203460.3|203545.4|203455.4|12
1735563270000|2024-12-30 12:54:30|203550.1|203460.1|203550.5|203460.5|203552.4|203462.4|203548.6|203458.6|16
1735563280000|2024-12-30 12:54:40|203554.2|203464.2|203559.1|203469.1|203561.1|203471.1|203554.2|203464.2|8
1735563290000|2024-12-30 12:54:50|203557.1|203467.1|203553.2|203463.2|203559.1|203469.1|203551.1|203461.1|9
1735563300000|2024-12-30 12:55:00|203555|203465|203553.6|203463.6|203559.7|203469.7|203547.6|203457.6|16
1735563310000|2024-12-30 12:55:10|203552.5|203462.5|203549.3|203459.3|203553|203463|203549.3|203459.3|13
1735563320000|2024-12-30 12:55:20|203547.6|203457.6|203542|203452|203547.6|203457.6|203539.5|203449.5|12
1735563330000|2024-12-30 12:55:30|203538.4|203448.4|203518.3|203428.3|203548.4|203458.4|203516.8|203426.8|17
1735563340000|2024-12-30 12:55:40|203518.5|203428.5|203517.9|203427.9|203518.5|203428.5|203515.9|203425.9|5
1735563350000|2024-12-30 12:55:50|203516.7|203426.7|203515.6|203425.6|203517.9|203427.9|203513.3|203423.3|11
1735563360000|2024-12-30 12:56:00|203516.9|203426.9|203512|203422|203516.9|203426.9|203511.4|203421.4|11
1735563370000|2024-12-30 12:56:10|203515.3|203425.3|203514.3|203424.3|203522.4|203432.4|203514.3|203424.3|6
1735563380000|2024-12-30 12:56:20|203515.9|203425.9|203508.9|203418.9|203518|203428|203506.8|203416.8|11
1735563390000|2024-12-30 12:56:30|203506.8|203416.8|203510.6|203420.6|203510.9|203420.9|203506.8|203416.8|10
1735563400000|2024-12-30 12:56:40|203508.1|203418.1|203514.8|203424.8|203516.6|203426.6|203508.1|203418.1|13
1735563410000|2024-12-30 12:56:50|203513.2|203423.2|203518.6|203428.6|203518.6|203428.6|203513|203423|10
1735563420000|2024-12-30 12:57:00|203518.2|203428.2|203560.7|203470.7|203561.8|203471.8|203514.8|203424.8|20
1735563430000|2024-12-30 12:57:10|203561.4|203471.4|203556.9|203466.9|203562|203472|203553|203463|21
1735563440000|2024-12-30 12:57:20|203550.3|203460.3|203552|203462|203552.9|203462.9|203550.3|203460.3|15
1735563450000|2024-12-30 12:57:30|203548.9|203458.9|203536|203446|203548.9|203458.9|203536|203446|11
1735563460000|2024-12-30 12:57:40|203533.9|203443.9|203535.1|203445.1|203540.9|203450.9|203533.9|203443.9|14
1735563470000|2024-12-30 12:57:50|203534.7|203444.7|203533.3|203443.3|203535.9|203445.9|203530.7|203440.7|10
1735563480000|2024-12-30 12:58:00|203532.6|203442.6|203532.5|203442.5|203533.4|203443.4|203531|203441|7
1735563490000|2024-12-30 12:58:10|203532.1|203442.1|203531.8|203441.8|203532.1|203442.1|203526.8|203436.8|7
1735563500000|2024-12-30 12:58:20|203534.6|203444.6|203552.2|203462.2|203562.2|203472.2|203534.6|203444.6|12
1735563510000|2024-12-30 12:58:30|203552.9|203462.9|203558.8|203468.8|203559|203469|203552.1|203462.1|10
1735563520000|2024-12-30 12:58:40|203558.4|203468.4|203553.6|203463.6|203558.6|203468.6|203552.7|203462.7|12
1735563530000|2024-12-30 12:58:50|203552.5|203462.5|203552.7|203462.7|203552.7|203462.7|203550.6|203460.6|7
1735563540000|2024-12-30 12:59:00|203550.3|203460.3|203551.5|203461.5|203553.5|203463.5|203549|203459|12
1735563550000|2024-12-30 12:59:10|203549.2|203459.2|203549.2|203459.2|203550.8|203460.8|203545.1|203455.1|11
1735563560000|2024-12-30 12:59:20|203546.2|203456.2|203549.2|203459.2|203549.2|203459.2|203546.2|203456.2|2
1735563570000|2024-12-30 12:59:30|203549.4|203459.4|203539.6|203449.6|203549.4|203459.4|203538.4|203448.4|5
1735563580000|2024-12-30 12:59:40|203540|203450|203540.4|203450.4|203540.4|203450.4|203540|203450|2
1735563600000|2024-12-30 13:00:00|203540.6|203450.6|203556.1|203466.1|203556.1|203466.1|203537.8|203447.8|19
1735563610000|2024-12-30 13:00:10|203592.6|203502.6|203558.1|203468.1|203592.6|203502.6|203558.1|203468.1|23
1735563620000|2024-12-30 13:00:20|203558.3|203468.3|203548.7|203458.7|203558.9|203468.9|203548.7|203458.7|16
1735563630000|2024-12-30 13:00:30|203548.9|203458.9|203546.3|203456.3|203550.1|203460.1|203544.9|203454.9|16
1735563640000|2024-12-30 13:00:40|203547.9|203457.9|203550|203460|203550.3|203460.3|203547.9|203457.9|9
1735563650000|2024-12-30 13:00:50|203550.2|203460.2|203538.7|203448.7|203550.2|203460.2|203529.8|203439.8|18
1735563660000|2024-12-30 13:01:00|203537.9|203447.9|203551.5|203461.5|203556.4|203466.4|203525|203435|22
1735563670000|2024-12-30 13:01:10|203552.7|203462.7|203571.3|203481.3|203573.2|203483.2|203552.7|203462.7|16
1735563680000|2024-12-30 13:01:20|203571.1|203481.1|203587.5|203497.5|203588.7|203498.7|203570.9|203480.9|14
1735563690000|2024-12-30 13:01:30|203587.3|203497.3|203584.6|203494.6|203587.5|203497.5|203580.5|203490.5|10
1735563700000|2024-12-30 13:01:40|203584.3|203494.3|203585.1|203495.1|203586.1|203496.1|203578.5|203488.5|11
1735563710000|2024-12-30 13:01:50|203583.4|203493.4|203561.8|203471.8|203584.8|203494.8|203557.6|203467.6|19
1735563720000|2024-12-30 13:02:00|203561|203471|203558|203468|203561|203471|203551|203461|23
1735563730000|2024-12-30 13:02:10|203556.7|203466.7|203555.8|203465.8|203556.7|203466.7|203553.8|203463.8|19
1735563740000|2024-12-30 13:02:20|203554.7|203464.7|203557.3|203467.3|203558.1|203468.1|203554.7|203464.7|5
1735563750000|2024-12-30 13:02:30|203558.7|203468.7|203572.6|203482.6|203582.2|203492.2|203553.6|203463.6|23
1735563760000|2024-12-30 13:02:40|203577.5|203487.5|203596.2|203506.2|203596.2|203506.2|203577.5|203487.5|10
1735563770000|2024-12-30 13:02:50|203597.8|203507.8|203616.4|203526.4|203616.4|203526.4|203597.8|203507.8|9
1735563780000|2024-12-30 13:03:00|203614.8|203524.8|203594.4|203504.4|203618.6|203528.6|203594.4|203504.4|19
1735563790000|2024-12-30 13:03:10|203593.2|203503.2|203580|203490|203594.9|203504.9|203580|203490|23
1735563800000|2024-12-30 13:03:20|203579.9|203489.9|203581.9|203491.9|203585.4|203495.4|203579.9|203489.9|11
1735563810000|2024-12-30 13:03:30|203583.9|203493.9|203598.6|203508.6|203602|203512|203583.9|203493.9|10
1735563820000|2024-12-30 13:03:40|203599.6|203509.6|203600.6|203510.6|203600.6|203510.6|203599.4|203509.4|6
1735563830000|2024-12-30 13:03:50|203599.8|203509.8|203596.6|203506.6|203599.8|203509.8|203596.6|203506.6|2
1735563840000|2024-12-30 13:04:00|203595.7|203505.7|203600.2|203510.2|203600.2|203510.2|203595.7|203505.7|5
1735563850000|2024-12-30 13:04:10|203599.5|203509.5|203595.7|203505.7|203599.5|203509.5|203595.1|203505.1|16
1735563860000|2024-12-30 13:04:20|203595.9|203505.9|203626.5|203536.5|203626.5|203536.5|203595.9|203505.9|10
1735563870000|2024-12-30 13:04:30|203626.9|203536.9|203623.5|203533.5|203626.9|203536.9|203623.5|203533.5|5
1735563880000|2024-12-30 13:04:40|203624.9|203534.9|203661.4|203571.4|203661.4|203571.4|203624.3|203534.3|18
1735563890000|2024-12-30 13:04:50|203662|203572|203656.1|203566.1|203662|203572|203656.1|203566.1|15
1735563900000|2024-12-30 13:05:00|203659.4|203569.4|203656.7|203566.7|203661.2|203571.2|203655|203565|13
1735563910000|2024-12-30 13:05:10|203656.8|203566.8|203665.7|203575.7|203668.8|203578.8|203656.8|203566.8|19
1735563920000|2024-12-30 13:05:20|203663.2|203573.2|203662.4|203572.4|203665.2|203575.2|203661|203571|21
1735563930000|2024-12-30 13:05:30|203662.3|203572.3|203647.4|203557.4|203662.3|203572.3|203640.7|203550.7|16
1735563940000|2024-12-30 13:05:40|203640.9|203550.9|203643.3|203553.3|203643.9|203553.9|203638.9|203548.9|12
1735563950000|2024-12-30 13:05:50|203642.7|203552.7|203644.4|203554.4|203645.4|203555.4|203640.9|203550.9|22
1735563960000|2024-12-30 13:06:00|203644.1|203554.1|203637.8|203547.8|203644.1|203554.1|203637.8|203547.8|21
1735563970000|2024-12-30 13:06:10|203636.9|203546.9|203641.2|203551.2|203642.3|203552.3|203636|203546|20
1735563980000|2024-12-30 13:06:20|203639.6|203549.6|203641.5|203551.5|203642.1|203552.1|203639.6|203549.6|20
1735563990000|2024-12-30 13:06:30|203641.7|203551.7|203677.9|203587.9|203678.3|203588.3|203641.7|203551.7|27
1735564000000|2024-12-30 13:06:40|203710|203620|203707.4|203617.4|203711|203621|203699.2|203609.2|14
1735564010000|2024-12-30 13:06:50|203706|203616|203689.7|203599.7|203706|203616|203685.6|203595.6|23
1735564020000|2024-12-30 13:07:00|203689.5|203599.5|203685.5|203595.5|203692.4|203602.4|203685.5|203595.5|17
1735564030000|2024-12-30 13:07:10|203685.9|203595.9|203691.2|203601.2|203691.2|203601.2|203685.2|203595.2|14
1735564040000|2024-12-30 13:07:20|203690.8|203600.8|203693.5|203603.5|203694.4|203604.4|203690.8|203600.8|14
1735564050000|2024-12-30 13:07:30|203693.6|203603.6|203693.7|203603.7|203693.7|203603.7|203693.6|203603.6|2
1735564060000|2024-12-30 13:07:40|203693.8|203603.8|203687.2|203597.2|203693.8|203603.8|203684.3|203594.3|27
1735564070000|2024-12-30 13:07:50|203687.3|203597.3|203687.3|203597.3|203687.5|203597.5|203686.8|203596.8|27
1735564080000|2024-12-30 13:08:00|203688.8|203598.8|203701.4|203611.4|203701.4|203611.4|203688.8|203598.8|18
1735564090000|2024-12-30 13:08:10|203696.4|203606.4|203712.4|203622.4|203715.3|203625.3|203696.4|203606.4|11
1735564100000|2024-12-30 13:08:20|203712.1|203622.1|203716.9|203626.9|203717.1|203627.1|203712.1|203622.1|8
1735564110000|2024-12-30 13:08:30|203717.4|203627.4|203721.9|203631.9|203723.8|203633.8|203717.1|203627.1|11
1735564120000|2024-12-30 13:08:40|203722.1|203632.1|203721.9|203631.9|203722.1|203632.1|203721.9|203631.9|3
1735564130000|2024-12-30 13:08:50|203721.7|203631.7|203773|203683|203775.8|203685.8|203721.7|203631.7|16
1735564140000|2024-12-30 13:09:00|203774.9|203684.9|203776.8|203686.8|203781.8|203691.8|203770.7|203680.7|11
1735564150000|2024-12-30 13:09:10|203773.4|203683.4|203772.7|203682.7|203778.3|203688.3|203772.7|203682.7|15
1735564160000|2024-12-30 13:09:20|203773.9|203683.9|203779|203689|203779.8|203689.8|203773.9|203683.9|7
1735564170000|2024-12-30 13:09:30|203779.9|203689.9|203780.2|203690.2|203780.2|203690.2|203779|203689|4
1735564180000|2024-12-30 13:09:40|203782.6|203692.6|203819.9|203729.9|203820.2|203730.2|203782.6|203692.6|8
1735564190000|2024-12-30 13:09:50|203818.4|203728.4|203814.3|203724.3|203820.5|203730.5|203811.6|203721.6|6
1735564200000|2024-12-30 13:10:00|203814.1|203724.1|203818.9|203728.9|203819|203729|203814.1|203724.1|7
1735564210000|2024-12-30 13:10:10|203817.8|203727.8|203754|203664|203817.8|203727.8|203751.8|203661.8|13
1735564220000|2024-12-30 13:10:20|203753.6|203663.6|203751.3|203661.3|203753.6|203663.6|203745.9|203655.9|16
1735564230000|2024-12-30 13:10:30|203746.6|203656.6|203748.2|203658.2|203751.4|203661.4|203744.4|203654.4|11
1735564240000|2024-12-30 13:10:40|203750.2|203660.2|203757.8|203667.8|203758.3|203668.3|203750.2|203660.2|12
1735564250000|2024-12-30 13:10:50|203757.7|203667.7|203747.2|203657.2|203757.7|203667.7|203743.3|203653.3|8
1735564260000|2024-12-30 13:11:00|203747.7|203657.7|203747.3|203657.3|203748.3|203658.3|203747.2|203657.2|5
1735564270000|2024-12-30 13:11:10|203747|203657|203746.3|203656.3|203747.4|203657.4|203741|203651|12
1735564280000|2024-12-30 13:11:20|203745.5|203655.5|203747.4|203657.4|203747.4|203657.4|203744.9|203654.9|4
1735564290000|2024-12-30 13:11:30|203747.6|203657.6|203757|203667|203760.8|203670.8|203747.6|203657.6|14
1735564300000|2024-12-30 13:11:40|203755.8|203665.8|203756.8|203666.8|203757.6|203667.6|203751.5|203661.5|23
1735564310000|2024-12-30 13:11:50|203757.3|203667.3|203761.2|203671.2|203763.8|203673.8|203757.3|203667.3|24
1735564320000|2024-12-30 13:12:00|203761|203671|203768|203678|203768|203678|203760.3|203670.3|19
1735564330000|2024-12-30 13:12:10|203767.8|203677.8|203761|203671|203767.8|203677.8|203760.3|203670.3|16
1735564340000|2024-12-30 13:12:20|203761.1|203671.1|203760|203670|203761.4|203671.4|203759.7|203669.7|19
1735564350000|2024-12-30 13:12:30|203760.4|203670.4|203774.3|203684.3|203776.3|203686.3|203760.3|203670.3|15
1735564360000|2024-12-30 13:12:40|203774.5|203684.5|203751.8|203661.8|203774.5|203684.5|203748.1|203658.1|10
1735564370000|2024-12-30 13:12:50|203752.6|203662.6|203752.4|203662.4|203752.6|203662.6|203751.2|203661.2|8
1735564380000|2024-12-30 13:13:00|203752|203662|203755|203665|203755|203665|203749|203659|9
1735564390000|2024-12-30 13:13:10|203753.3|203663.3|203749.7|203659.7|203753.3|203663.3|203746.4|203656.4|15
1735564400000|2024-12-30 13:13:20|203750|203660|203753.3|203663.3|203760.8|203670.8|203749.8|203659.8|17
1735564410000|2024-12-30 13:13:30|203753.1|203663.1|203752.8|203662.8|203755.4|203665.4|203749.5|203659.5|14
1735564420000|2024-12-30 13:13:40|203752.5|203662.5|203752.9|203662.9|203753|203663|203752.4|203662.4|5
1735564430000|2024-12-30 13:13:50|203752.5|203662.5|203752.7|203662.7|203752.7|203662.7|203752.5|203662.5|2
1735564440000|2024-12-30 13:14:00|203752.5|203662.5|203754.1|203664.1|203758.1|203668.1|203752.1|203662.1|15
1735564450000|2024-12-30 13:14:10|203754.2|203664.2|203752.6|203662.6|203754.2|203664.2|203750.7|203660.7|12
1735564460000|2024-12-30 13:14:20|203751.4|203661.4|203755.7|203665.7|203758.9|203668.9|203751.4|203661.4|15
1735564470000|2024-12-30 13:14:30|203755.6|203665.6|203753.7|203663.7|203756.8|203666.8|203752.5|203662.5|12
1735564480000|2024-12-30 13:14:40|203751.9|203661.9|203745.6|203655.6|203755.1|203665.1|203742.2|203652.2|17
1735564490000|2024-12-30 13:14:50|203747|203657|203680|203590|203747|203657|203676|203586|15
1735564500000|2024-12-30 13:15:00|203681.2|203591.2|203682.8|203592.8|203685.3|203595.3|203675.9|203585.9|19
1735564510000|2024-12-30 13:15:10|203682.5|203592.5|203679.8|203589.8|203682.5|203592.5|203679|203589|8
1735564520000|2024-12-30 13:15:20|203681.4|203591.4|203682|203592|203688.6|203598.6|203681.4|203591.4|8
1735564530000|2024-12-30 13:15:30|203684.4|203594.4|203682.4|203592.4|203689.2|203599.2|203682.4|203592.4|7
1735564540000|2024-12-30 13:15:40|203680.7|203590.7|203680.8|203590.8|203681.2|203591.2|203680.7|203590.7|3
1735564550000|2024-12-30 13:15:50|203682.3|203592.3|203680.3|203590.3|203682.3|203592.3|203679.8|203589.8|4
1735564560000|2024-12-30 13:16:00|203680.2|203590.2|203648.3|203558.3|203680.2|203590.2|203643.9|203553.9|22
1735564570000|2024-12-30 13:16:10|203648.7|203558.7|203641.5|203551.5|203648.7|203558.7|203641.3|203551.3|19
1735564580000|2024-12-30 13:16:20|203639.2|203549.2|203614.7|203524.7|203640.9|203550.9|203612.1|203522.1|23
1735564590000|2024-12-30 13:16:30|203611.6|203521.6|203556.2|203466.2|203613|203523|203551.9|203461.9|20
1735564600000|2024-12-30 13:16:40|203556.1|203466.1|203572.9|203482.9|203577.9|203487.9|203556.1|203466.1|16
1735564610000|2024-12-30 13:16:50|203574.4|203484.4|203575.9|203485.9|203580|203490|203574.4|203484.4|5
1735564620000|2024-12-30 13:17:00|203574.3|203484.3|203575.1|203485.1|203576.1|203486.1|203574.3|203484.3|10
1735564630000|2024-12-30 13:17:10|203575.8|203485.8|203575.1|203485.1|203575.8|203485.8|203575.1|203485.1|3
1735564640000|2024-12-30 13:17:20|203574.7|203484.7|203573|203483|203574.9|203484.9|203573|203483|4
1735564650000|2024-12-30 13:17:30|203571|203481|203551.5|203461.5|203571|203481|203531.5|203441.5|16
1735564660000|2024-12-30 13:17:40|203553.1|203463.1|203600.2|203510.2|203614.9|203524.9|203553|203463|21
1735564670000|2024-12-30 13:17:50|203600.4|203510.4|203599.8|203509.8|203600.4|203510.4|203599.8|203509.8|8
1735564680000|2024-12-30 13:18:00|203598|203508|203599|203509|203599|203509|203590.5|203500.5|14
1735564690000|2024-12-30 13:18:10|203598.5|203508.5|203590|203500|203598.6|203508.6|203586.9|203496.9|22
1735564700000|2024-12-30 13:18:20|203589.9|203499.9|203600.1|203510.1|203600.5|203510.5|203589.2|203499.2|25
1735564710000|2024-12-30 13:18:30|203600.6|203510.6|203602.8|203512.8|203608.7|203518.7|203600.3|203510.3|14
1735564720000|2024-12-30 13:18:40|203601.3|203511.3|203601.9|203511.9|203608.5|203518.5|203600.2|203510.2|14
1735564730000|2024-12-30 13:18:50|203602.1|203512.1|203601.6|203511.6|203602.1|203512.1|203601.6|203511.6|5
1735564740000|2024-12-30 13:19:00|203601.5|203511.5|203600.7|203510.7|203601.5|203511.5|203600.5|203510.5|9
1735564750000|2024-12-30 13:19:10|203600.6|203510.6|203599.3|203509.3|203609|203519|203590.4|203500.4|20
1735564760000|2024-12-30 13:19:20|203600.8|203510.8|203600.6|203510.6|203600.8|203510.8|203600.6|203510.6|2
1735564770000|2024-12-30 13:19:30|203599.9|203509.9|203606.8|203516.8|203607|203517|203599.9|203509.9|9
1735564780000|2024-12-30 13:19:40|203605.9|203515.9|203602|203512|203605.9|203515.9|203599.6|203509.6|11
1735564790000|2024-12-30 13:19:50|203601.8|203511.8|203600.5|203510.5|203601.8|203511.8|203589.4|203499.4|10
1735564800000|2024-12-30 13:20:00|203585.1|203495.1|203591.9|203501.9|203591.9|203501.9|203550.2|203460.2|29
1735564810000|2024-12-30 13:20:10|203591.4|203501.4|203588.4|203498.4|203592|203502|203584.2|203494.2|21
1735564820000|2024-12-30 13:20:20|203588.5|203498.5|203636|203546|203644.4|203554.4|203588.5|203498.5|20
1735564830000|2024-12-30 13:20:30|203636.5|203546.5|203574.4|203484.4|203636.5|203546.5|203574.1|203484.1|24
1735564840000|2024-12-30 13:20:40|203572.2|203482.2|203561.9|203471.9|203575.7|203485.7|203557.4|203467.4|19
1735564850000|2024-12-30 13:20:50|203564.4|203474.4|203561.9|203471.9|203568.7|203478.7|203559.7|203469.7|12
1735564860000|2024-12-30 13:21:00|203563|203473|203552.8|203462.8|203564.9|203474.9|203552.3|203462.3|16
1735564870000|2024-12-30 13:21:10|203554.5|203464.5|203560.9|203470.9|203563.6|203473.6|203550.7|203460.7|15
1735564880000|2024-12-30 13:21:20|203561.7|203471.7|203554|203464|203567.2|203477.2|203552.8|203462.8|17
1735564890000|2024-12-30 13:21:30|203560.1|203470.1|203567.2|203477.2|203567.2|203477.2|203551.6|203461.6|15
1735564900000|2024-12-30 13:21:40|203568.4|203478.4|203558.5|203468.5|203568.4|203478.4|203557.2|203467.2|16
1735564910000|2024-12-30 13:21:50|203559.6|203469.6|203553.1|203463.1|203560|203470|203549.2|203459.2|13
1735564920000|2024-12-30 13:22:00|203554.3|203464.3|203531.9|203441.9|203556.1|203466.1|203529.1|203439.1|22
1735564930000|2024-12-30 13:22:10|203529.9|203439.9|203522.6|203432.6|203529.9|203439.9|203522.6|203432.6|17
1735564940000|2024-12-30 13:22:20|203522.1|203432.1|203521.3|203431.3|203522.1|203432.1|203516.9|203426.9|7
1735564950000|2024-12-30 13:22:30|203521.1|203431.1|203519.6|203429.6|203525|203435|203518.3|203428.3|9
1735564960000|2024-12-30 13:22:40|203520.7|203430.7|203515.6|203425.6|203520.7|203430.7|203513.8|203423.8|9
1735564970000|2024-12-30 13:22:50|203515.7|203425.7|203508.1|203418.1|203520|203430|203506.4|203416.4|13
1735564980000|2024-12-30 13:23:00|203506.5|203416.5|203509.2|203419.2|203509.2|203419.2|203506.5|203416.5|5
1735564990000|2024-12-30 13:23:10|203507.9|203417.9|203485.6|203395.6|203507.9|203417.9|203485|203395|11
1735565000000|2024-12-30 13:23:20|203485.5|203395.5|203487.6|203397.6|203487.6|203397.6|203485.5|203395.5|6
1735565010000|2024-12-30 13:23:30|203487.5|203397.5|203485.9|203395.9|203487.9|203397.9|203485.9|203395.9|9
1735565020000|2024-12-30 13:23:40|203484.1|203394.1|203484.3|203394.3|203486|203396|203483.8|203393.8|8
1735565030000|2024-12-30 13:23:50|203487.3|203397.3|203439.9|203389.9|203487.3|203397.3|203434.6|203384.6|9
1735565040000|2024-12-30 13:24:00|203439.1|203389.1|203467.7|203377.7|203469.5|203390.9|203439.1|203374.5|11
1735565050000|2024-12-30 13:24:10|203463.7|203373.7|203465.9|203375.9|203466.5|203376.5|203461.5|203371.5|14
1735565060000|2024-12-30 13:24:20|203465.5|203375.5|203461.3|203371.3|203465.9|203375.9|203460.3|203370.3|9
1735565070000|2024-12-30 13:24:30|203462.4|203372.4|203483.9|203393.9|203492.5|203402.5|203462.4|203372.4|18
1735565080000|2024-12-30 13:24:40|203483.5|203393.5|203487.1|203397.1|203487.1|203397.1|203469.3|203379.3|17
1735565090000|2024-12-30 13:24:50|203486.5|203396.5|203474.4|203384.4|203486.5|203396.5|203470.8|203380.8|15
1735565100000|2024-12-30 13:25:00|203469.1|203379.1|203473.6|203383.6|203473.6|203383.6|203469.1|203379.1|8
1735565110000|2024-12-30 13:25:10|203475.1|203385.1|203492|203402|203492.5|203402.5|203472.9|203382.9|13
1735565120000|2024-12-30 13:25:20|203492.8|203402.8|203482.8|203392.8|203492.8|203402.8|203482.3|203392.3|9
1735565130000|2024-12-30 13:25:30|203481.8|203391.8|203474|203384|203484.9|203394.9|203474|203384|10
1735565140000|2024-12-30 13:25:40|203474.8|203384.8|203486.9|203396.9|203486.9|203396.9|203474.2|203384.2|11
1735565150000|2024-12-30 13:25:50|203493|203403|203492|203402|203514.4|203424.4|203489.7|203399.7|14
1735565160000|2024-12-30 13:26:00|203490.9|203400.9|203496|203406|203498.1|203408.1|203490.1|203400.1|13
1735565170000|2024-12-30 13:26:10|203494.7|203404.7|203494.5|203404.5|203497.6|203407.6|203494.5|203404.5|15
1735565180000|2024-12-30 13:26:20|203494.9|203404.9|203495.9|203405.9|203495.9|203405.9|203494.4|203404.4|5
1735565190000|2024-12-30 13:26:30|203497.3|203407.3|203494.3|203404.3|203497.3|203407.3|203489.3|203399.3|9
1735565200000|2024-12-30 13:26:40|203493.6|203403.6|203493.9|203403.9|203494.9|203404.9|203493|203403|8
1735565210000|2024-12-30 13:26:50|203494.3|203404.3|203491.9|203401.9|203494.3|203404.3|203489.4|203399.4|4
1735565220000|2024-12-30 13:27:00|203491|203401|203470.3|203380.3|203491|203401|203470.3|203380.3|20
1735565230000|2024-12-30 13:27:10|203472.8|203382.8|203462.4|203372.4|203472.8|203382.8|203459.7|203369.7|16
1735565240000|2024-12-30 13:27:20|203464.4|203374.4|203462.5|203372.5|203464.4|203374.4|203462.3|203372.3|8
1735565260000|2024-12-30 13:27:40|203462.3|203372.3|203440.4|203390.4|203463.5|203390.4|203433.9|203368.9|12
1735565270000|2024-12-30 13:27:50|203439.3|203389.3|203437.3|203387.3|203439.3|203389.3|203436.1|203386.1|13
1735565280000|2024-12-30 13:28:00|203437|203387|203449|203359|203449|203387|203416.8|203346.1|16
1735565290000|2024-12-30 13:28:10|203448|203358|203445.5|203355.5|203449|203359|203442.2|203352.2|16
1735565300000|2024-12-30 13:28:20|203447.2|203357.2|203429.3|203339.3|203448.9|203358.9|203423.7|203333.7|21
1735565310000|2024-12-30 13:28:30|203430.8|203340.8|203427.6|203337.6|203430.8|203340.8|203425.1|203335.1|9
1735565320000|2024-12-30 13:28:40|203427.9|203337.9|203428.6|203338.6|203428.6|203338.6|203427.3|203337.3|11
1735565330000|2024-12-30 13:28:50|203424.6|203334.6|203445.1|203355.1|203445.1|203355.1|203423.3|203333.3|19
1735565340000|2024-12-30 13:29:00|203444.6|203354.6|203441.9|203351.9|203446.8|203356.8|203441.9|203351.9|18
1735565350000|2024-12-30 13:29:10|203441.1|203351.1|203450.2|203360.2|203450.2|203360.2|203440.8|203350.8|21
1735565360000|2024-12-30 13:29:20|203448.7|203358.7|203447.5|203357.5|203449.8|203359.8|203447.5|203357.5|7
1735565370000|2024-12-30 13:29:30|203448.8|203358.8|203449|203359|203449.5|203359.5|203448.8|203358.8|3
1735565380000|2024-12-30 13:29:40|203448.5|203358.5|203449.2|203359.2|203450.8|203360.8|203443|203353|13
1735565390000|2024-12-30 13:29:50|203449.8|203359.8|203491.6|203401.6|203496.9|203406.9|203449.5|203359.5|19
1735565400000|2024-12-30 13:30:00|203492.9|203402.9|203491.2|203401.2|203493.1|203403.1|203491.2|203401.2|16
1735565410000|2024-12-30 13:30:10|203492.7|203402.7|203489.5|203399.5|203493.1|203403.1|203488.6|203398.6|12
1735565420000|2024-12-30 13:30:20|203490.7|203400.7|203494.2|203404.2|203518.3|203428.3|203490.7|203400.7|21
1735565430000|2024-12-30 13:30:30|203492.3|203402.3|203487.3|203397.3|203492.3|203402.3|203484.2|203394.2|12
1735565440000|2024-12-30 13:30:40|203486.3|203396.3|203437|203347|203486.3|203396.3|203437|203347|18
1735565450000|2024-12-30 13:30:50|203438.8|203348.8|203444.6|203354.6|203446.5|203356.5|203431.4|203341.4|21
1735565460000|2024-12-30 13:31:00|203445.7|203355.7|203443.2|203353.2|203445.7|203355.7|203442|203352|12
1735565470000|2024-12-30 13:31:10|203442|203352|203431.9|203341.9|203442.9|203352.9|203428.9|203338.9|12
1735565480000|2024-12-30 13:31:20|203432.9|203342.9|203433.5|203343.5|203435.5|203345.5|203428.9|203338.9|11
1735565490000|2024-12-30 13:31:30|203433.6|203343.6|203436.4|203346.4|203437.7|203347.7|203433.1|203343.1|11
1735565500000|2024-12-30 13:31:40|203434.6|203344.6|203437|203347|203437|203347|203434|203344|10
1735565510000|2024-12-30 13:31:50|203434.7|203344.7|203437.4|203347.4|203437.4|203347.4|203432.3|203342.3|16
1735565520000|2024-12-30 13:32:00|203435|203345|203355.9|203265.9|203435|203354.3|203352.9|203262.9|28
1735565530000|2024-12-30 13:32:10|203354.3|203264.3|203355.9|203265.9|203363.5|203273.5|203352.4|203262.4|30
1735565540000|2024-12-30 13:32:20|203356.2|203266.2|203367.2|203277.2|203367.2|203277.2|203356.2|203266.2|18
1735565550000|2024-12-30 13:32:30|203368.8|203278.8|203373.8|203283.8|203373.8|203283.8|203366.7|203276.7|11
1735565560000|2024-12-30 13:32:40|203372.4|203282.4|203367.8|203277.8|203403.8|203313.8|203360.5|203270.5|20
1735565570000|2024-12-30 13:32:50|203368.6|203278.6|203372.7|203282.7|203374.4|203284.4|203367.3|203277.3|23
1735565580000|2024-12-30 13:33:00|203371.3|203281.3|203356.3|203266.3|203371.3|203281.3|203353.6|203263.6|29
1735565590000|2024-12-30 13:33:10|203354.8|203264.8|203330.7|203280.7|203365.2|203282.2|203330.7|203263.2|29
1735565600000|2024-12-30 13:33:20|203332.1|203282.1|203360.3|203270.3|203369.1|203282.7|203332.1|203264.2|12
1735565610000|2024-12-30 13:33:30|203359.9|203269.9|203358.2|203268.2|203361.1|203271.1|203357.9|203267.9|17
1735565620000|2024-12-30 13:33:40|203358.4|203268.4|203356.7|203266.7|203362.2|203272.2|203356.7|203266.7|20
1735565630000|2024-12-30 13:33:50|203358.3|203268.3|203362.4|203272.4|203363.8|203273.8|203357|203267|11
1735565640000|2024-12-30 13:34:00|203361.8|203271.8|203359.5|203269.5|203362|203272|203358.5|203268.5|17
1735565650000|2024-12-30 13:34:10|203357.6|203267.6|203354.8|203264.8|203358|203268|203354.3|203264.3|14
1735565660000|2024-12-30 13:34:20|203355.9|203265.9|203357.2|203267.2|203359.1|203269.1|203355.3|203265.3|7
1735565670000|2024-12-30 13:34:30|203356.3|203266.3|203300|203210|203358.7|203268.7|203300|203210|12
1735565680000|2024-12-30 13:34:40|203301|203211|203298.9|203208.9|203306.9|203216.9|203298|203208|11
1735565690000|2024-12-30 13:34:50|203300.4|203210.4|203299.2|203209.2|203303.6|203213.6|203296.7|203206.7|10
1735565700000|2024-12-30 13:35:00|203298.8|203208.8|203235.4|203145.4|203298.8|203208.8|203229.1|203139.1|24
1735565710000|2024-12-30 13:35:10|203238.2|203148.2|203245.2|203155.2|203261.5|203171.5|203228.6|203138.6|23
1735565720000|2024-12-30 13:35:20|203248.3|203158.3|203246|203156|203249.2|203159.2|203243|203153|16
1735565730000|2024-12-30 13:35:30|203250.1|203160.1|203275.3|203185.3|203275.6|203185.6|203250.1|203160.1|12
1735565740000|2024-12-30 13:35:40|203275.5|203185.5|203280.4|203190.4|203280.4|203190.4|203275.3|203185.3|8
1735565750000|2024-12-30 13:35:50|203283.6|203193.6|203311.4|203221.4|203317.4|203227.4|203283.6|203193.6|13
1735565760000|2024-12-30 13:36:00|203311.1|203221.1|203315.4|203225.4|203315.5|203225.5|203293.6|203203.6|28
1735565770000|2024-12-30 13:36:10|203315.3|203225.3|203305.3|203215.3|203315.8|203225.8|203291.7|203201.7|16
1735565780000|2024-12-30 13:36:20|203304.1|203214.1|203317.5|203227.5|203317.5|203227.5|203295.2|203205.2|22
1735565790000|2024-12-30 13:36:30|203318.9|203228.9|203402.4|203312.4|203406.9|203316.9|203318.9|203228.9|32
1735565800000|2024-12-30 13:36:40|203402.6|203312.6|203371.2|203281.2|203403.5|203313.5|203360.3|203270.3|21
1735565810000|2024-12-30 13:36:50|203367.5|203277.5|203370.8|203280.8|203371.2|203281.2|203367.3|203277.3|10
1735565820000|2024-12-30 13:37:00|203367.3|203277.3|203371.4|203281.4|203371.4|203281.4|203366.2|203276.2|9
1735565830000|2024-12-30 13:37:10|203372.2|203282.2|203370.3|203280.3|203372.2|203282.2|203367.4|203277.4|14
1735565840000|2024-12-30 13:37:20|203367.1|203277.1|203405.9|203315.9|203406.3|203316.3|203362.4|203272.4|21
1735565850000|2024-12-30 13:37:30|203406.9|203316.9|203406.8|203316.8|203417.6|203327.6|203405|203315|17
1735565860000|2024-12-30 13:37:40|203405|203315|203409.3|203319.3|203409.9|203319.9|203404.8|203314.8|23
1735565870000|2024-12-30 13:37:50|203417.7|203327.7|203446.7|203356.7|203446.7|203356.7|203405.2|203315.2|24
1735565880000|2024-12-30 13:38:00|203449|203359|203445.9|203355.9|203457.8|203367.8|203444.4|203354.4|30
1735565890000|2024-12-30 13:38:10|203443.4|203353.4|203461.1|203371.1|203470.6|203380.6|203443.1|203353.1|25
1735565900000|2024-12-30 13:38:20|203459.9|203369.9|203476.6|203386.6|203480|203390|203449|203359|23
1735565910000|2024-12-30 13:38:30|203478.1|203388.1|203475.5|203385.5|203478.6|203388.6|203472.8|203382.8|17
1735565920000|2024-12-30 13:38:40|203479.9|203389.9|203487.9|203397.9|203519.4|203429.4|203479.9|203389.9|17
1735565930000|2024-12-30 13:38:50|203489.2|203399.2|203488|203398|203492.5|203402.5|203488|203398|22
1735565940000|2024-12-30 13:39:00|203488.6|203398.6|203512.4|203422.4|203512.6|203422.6|203485.3|203395.3|26
1735565950000|2024-12-30 13:39:10|203511.6|203421.6|203504.6|203414.6|203517.7|203427.7|203498.1|203408.1|24
1735565960000|2024-12-30 13:39:20|203505.7|203415.7|203514.5|203424.5|203517.7|203427.7|203505.7|203415.7|18
1735565970000|2024-12-30 13:39:30|203515.8|203425.8|203499|203409|203515.8|203425.8|203499|203409|13
1735565980000|2024-12-30 13:39:40|203499.6|203409.6|203510.6|203420.6|203516.7|203426.7|203499.1|203409.1|22
1735565990000|2024-12-30 13:39:50|203511|203421|203519|203429|203519|203429|203510|203420|10
1735566000000|2024-12-30 13:40:00|203520.3|203430.3|203503.7|203413.7|203520.3|203430.3|203502.7|203412.7|17
1735566010000|2024-12-30 13:40:10|203505.6|203415.6|203513.7|203423.7|203521.1|203431.1|203504|203414|21
1735566020000|2024-12-30 13:40:20|203514.9|203424.9|203612.8|203522.8|203615.9|203525.9|203514.9|203424.9|24
1735566030000|2024-12-30 13:40:30|203610.1|203520.1|203574.2|203484.2|203610.1|203520.1|203572.4|203482.4|17
1735566040000|2024-12-30 13:40:40|203574|203484|203570.5|203480.5|203574|203484|203557.7|203467.7|25
1735566050000|2024-12-30 13:40:50|203570.8|203480.8|203545.8|203455.8|203572.8|203482.8|203543.9|203453.9|18
1735566060000|2024-12-30 13:41:00|203546.1|203456.1|203543.8|203453.8|203549.2|203459.2|203543.8|203453.8|14
1735566070000|2024-12-30 13:41:10|203547.9|203457.9|203579.6|203489.6|203582.9|203492.9|203547.9|203457.9|16
1735566080000|2024-12-30 13:41:20|203579.4|203489.4|203564.6|203474.6|203579.4|203489.4|203556.6|203466.6|23
1735566090000|2024-12-30 13:41:30|203562.8|203472.8|203564.3|203474.3|203568.6|203478.6|203560.7|203470.7|18
1735566100000|2024-12-30 13:41:40|203564.1|203474.1|203572.4|203482.4|203572.4|203482.4|203564.1|203474.1|9
1735566110000|2024-12-30 13:41:50|203574.1|203484.1|203572.4|203482.4|203574.1|203484.1|203567.2|203477.2|20
1735566120000|2024-12-30 13:42:00|203572.2|203482.2|203566.5|203476.5|203574.7|203484.7|203540.4|203450.4|18
1735566130000|2024-12-30 13:42:10|203566.3|203476.3|203566.4|203476.4|203566.5|203476.5|203564.5|203474.5|20
1735566140000|2024-12-30 13:42:20|203567.8|203477.8|203573.3|203483.3|203573.3|203483.3|203566.3|203476.3|10
1735566150000|2024-12-30 13:42:30|203573.5|203483.5|203582.8|203492.8|203585.1|203495.1|203571.4|203481.4|13
1735566160000|2024-12-30 13:42:40|203579.8|203489.8|203582|203492|203585.7|203495.7|203579.1|203489.1|24
1735566170000|2024-12-30 13:42:50|203578.4|203488.4|203586.3|203496.3|203586.3|203496.3|203578.4|203488.4|14
1735566180000|2024-12-30 13:43:00|203586.8|203496.8|203611.3|203521.3|203624.2|203534.2|203586.8|203496.8|19
1735566190000|2024-12-30 13:43:10|203611|203521|203609.4|203519.4|203611.8|203521.8|203607.7|203517.7|14
1735566200000|2024-12-30 13:43:20|203609.8|203519.8|203628.4|203538.4|203631.5|203541.5|203607.3|203517.3|23
1735566210000|2024-12-30 13:43:30|203628.6|203538.6|203654.1|203564.1|203671|203581|203628.6|203538.6|19
1735566220000|2024-12-30 13:43:40|203654.8|203564.8|203660.4|203570.4|203665|203575|203654.7|203564.7|23
1735566230000|2024-12-30 13:43:50|203658.5|203568.5|203661.8|203571.8|203663.5|203573.5|203649.4|203559.4|23
1735566240000|2024-12-30 13:44:00|203662.6|203572.6|203659.3|203569.3|203663|203573|203654.5|203564.5|25
1735566250000|2024-12-30 13:44:10|203659.1|203569.1|203654|203564|203660.4|203570.4|203631.1|203541.1|19
1735566260000|2024-12-30 13:44:20|203655|203565|203652.3|203562.3|203656.9|203566.9|203649.5|203559.5|20
1735566270000|2024-12-30 13:44:30|203651|203561|203646.4|203556.4|203651|203561|203640.4|203550.4|21
1735566280000|2024-12-30 13:44:40|203647.9|203557.9|203649.9|203559.9|203649.9|203559.9|203646.4|203556.4|11
1735566290000|2024-12-30 13:44:50|203650.1|203560.1|203653.2|203563.2|203653.2|203563.2|203649.5|203559.5|8
1735566300000|2024-12-30 13:45:00|203654.5|203564.5|203654.2|203564.2|203655|203565|203649.4|203559.4|15
1735566310000|2024-12-30 13:45:10|203654|203564|203647.6|203557.6|203654|203564|203643.7|203553.7|15
1735566320000|2024-12-30 13:45:20|203649.1|203559.1|203658.3|203568.3|203658.3|203568.3|203649.1|203559.1|7
1735566330000|2024-12-30 13:45:30|203660.2|203570.2|203669|203579|203677.3|203587.3|203660.2|203570.2|17
1735566340000|2024-12-30 13:45:40|203671.7|203581.7|203694|203604|203724.5|203634.5|203671.7|203581.7|20
1735566350000|2024-12-30 13:45:50|203702.2|203612.2|203667.8|203577.8|203702.2|203612.2|203655.5|203565.5|28
1735566360000|2024-12-30 13:46:00|203668.5|203578.5|203696.3|203606.3|203696.4|203606.4|203663.3|203573.3|24
1735566370000|2024-12-30 13:46:10|203700.1|203610.1|203691.6|203601.6|203703.1|203613.1|203691.1|203601.1|26
1735566380000|2024-12-30 13:46:20|203691|203601|203692.1|203602.1|203696.5|203606.5|203691|203601|25
1735566390000|2024-12-30 13:46:30|203691.7|203601.7|203693|203603|203694.5|203604.5|203690.6|203600.6|17
1735566400000|2024-12-30 13:46:40|203692.9|203602.9|203695.7|203605.7|203695.7|203605.7|203692.4|203602.4|15
1735566410000|2024-12-30 13:46:50|203697.3|203607.3|203699.5|203609.5|203699.5|203609.5|203696.2|203606.2|7
1735566420000|2024-12-30 13:47:00|203700.6|203610.6|203725.2|203635.2|203726.6|203636.6|203700.6|203610.6|17
1735566440000|2024-12-30 13:47:20|203725.7|203635.7|203780.2|203690.2|203780.2|203690.2|203725.3|203635.3|14
1735566450000|2024-12-30 13:47:30|203779.8|203689.8|203815.6|203725.6|203817.1|203727.1|203776.1|203686.1|20
1735566460000|2024-12-30 13:47:40|203819|203729|203819|203729|203819|203729|203815.5|203725.5|10
1735566470000|2024-12-30 13:47:50|203822.7|203732.7|203820.4|203730.4|203823.1|203733.1|203816.9|203726.9|11
1735566480000|2024-12-30 13:48:00|203821.1|203731.1|203820.3|203730.3|203826|203736|203818.4|203728.4|15
1735566490000|2024-12-30 13:48:10|203824.6|203734.6|203818.3|203728.3|203824.6|203734.6|203812.2|203722.2|16
1735566500000|2024-12-30 13:48:20|203796.3|203706.3|203757|203667|203802.1|203712.1|203749|203659|24
1735566510000|2024-12-30 13:48:30|203755.8|203665.8|203742.8|203652.8|203757.5|203667.5|203740.5|203650.5|16
1735566520000|2024-12-30 13:48:40|203742.7|203652.7|203720.9|203630.9|203742.7|203652.7|203714.9|203624.9|12
1735566530000|2024-12-30 13:48:50|203722.3|203632.3|203734.9|203644.9|203739.3|203649.3|203722.3|203632.3|21
1735566540000|2024-12-30 13:49:00|203733.1|203643.1|203731.4|203641.4|203735.4|203645.4|203730.6|203640.6|15
1735566550000|2024-12-30 13:49:10|203731.6|203641.6|203733|203643|203734.2|203644.2|203731.6|203641.6|6
1735566560000|2024-12-30 13:49:20|203743.8|203653.8|203772.7|203682.7|203775.6|203685.6|203743.6|203653.6|25
1735566570000|2024-12-30 13:49:30|203772.9|203682.9|203741.9|203651.9|203773|203683|203740.1|203650.1|26
1735566580000|2024-12-30 13:49:40|203741.3|203651.3|203740|203650|203741.3|203651.3|203735.5|203645.5|16
1735566590000|2024-12-30 13:49:50|203736.8|203646.8|203739.9|203649.9|203740.7|203650.7|203736.8|203646.8|5
1735566600000|2024-12-30 13:50:00|203737.6|203647.6|203756.3|203666.3|203756.6|203666.6|203737.6|203647.6|17
1735566610000|2024-12-30 13:50:10|203755.8|203665.8|203742.8|203652.8|203755.8|203665.8|203740|203650|20
1735566620000|2024-12-30 13:50:20|203743.2|203653.2|203775.5|203685.5|203778.3|203688.3|203743.2|203653.2|12
1735566630000|2024-12-30 13:50:30|203775.9|203685.9|203778.9|203688.9|203780.8|203690.8|203775.9|203685.9|9
1735566640000|2024-12-30 13:50:40|203781.1|203691.1|203768.5|203678.5|203781.1|203691.1|203763.2|203673.2|9
1735566650000|2024-12-30 13:50:50|203764.8|203674.8|203751.1|203661.1|203764.8|203674.8|203746.2|203656.2|21
1735566660000|2024-12-30 13:51:00|203750.9|203660.9|203777.6|203687.6|203803.1|203713.1|203748.5|203658.5|23
1735566670000|2024-12-30 13:51:10|203782.2|203692.2|203777.6|203687.6|203784.4|203694.4|203777.6|203687.6|20
1735566680000|2024-12-30 13:51:20|203779.9|203689.9|203742.3|203652.3|203779.9|203689.9|203735.5|203645.5|20
1735566690000|2024-12-30 13:51:30|203738.8|203648.8|203735.4|203645.4|203744.8|203654.8|203733.9|203643.9|22
1735566700000|2024-12-30 13:51:40|203735.6|203645.6|203735.4|203645.4|203737.4|203647.4|203735.2|203645.2|10
1735566710000|2024-12-30 13:51:50|203735.6|203645.6|203736.9|203646.9|203737.1|203647.1|203734.3|203644.3|8
1735566720000|2024-12-30 13:52:00|203736.3|203646.3|203745.9|203655.9|203746.2|203656.2|203735.5|203645.5|10
1735566730000|2024-12-30 13:52:10|203747.4|203657.4|203812.6|203722.6|203818.3|203728.3|203746.2|203656.2|24
1735566740000|2024-12-30 13:52:20|203812.9|203722.9|203858.7|203768.7|203858.7|203768.7|203812.6|203722.6|24
1735566750000|2024-12-30 13:52:30|203857.6|203767.6|203858.7|203768.7|203863.2|203773.2|203855.8|203765.8|18
1735566760000|2024-12-30 13:52:40|203865.5|203775.5|203859.4|203769.4|203868.6|203778.6|203857.7|203767.7|36
1735566770000|2024-12-30 13:52:50|203859.7|203769.7|203863.5|203773.5|203865.7|203775.7|203859.7|203769.7|22
1735566780000|2024-12-30 13:53:00|203863.3|203773.3|203861|203771|203866|203776|203854.2|203764.2|27
1735566790000|2024-12-30 13:53:10|203861.6|203771.6|203861.3|203771.3|203864.8|203774.8|203855.2|203765.2|26
1735566800000|2024-12-30 13:53:20|203861.8|203771.8|203884.3|203794.3|203884.3|203794.3|203857.7|203767.7|35
1735566810000|2024-12-30 13:53:30|203883.6|203793.6|203867.7|203777.7|203897.8|203807.8|203864.4|203774.4|26
1735566820000|2024-12-30 13:53:40|203876|203786|203888.5|203798.5|203890|203800|203867.2|203777.2|31
1735566830000|2024-12-30 13:53:50|203884.6|203794.6|203876.4|203786.4|203894.1|203804.1|203866.3|203776.3|27
1735566840000|2024-12-30 13:54:00|203876.1|203786.1|203893.8|203803.8|203896.8|203806.8|203876.1|203786.1|31
1735566850000|2024-12-30 13:54:10|203893.9|203803.9|203922.8|203832.8|203924|203834|203893.9|203803.9|30
1735566860000|2024-12-30 13:54:20|203921.1|203831.1|203921.3|203831.3|203923.2|203833.2|203915.5|203825.5|16
1735566870000|2024-12-30 13:54:30|203919.8|203829.8|203923.4|203833.4|203927.2|203837.2|203919.4|203829.4|15
1735566880000|2024-12-30 13:54:40|203923.2|203833.2|203925.7|203835.7|203927.2|203837.2|203919|203829|17
1735566890000|2024-12-30 13:54:50|203925.6|203835.6|203922.6|203832.6|203925.6|203835.6|203916.5|203826.5|19
1735566900000|2024-12-30 13:55:00|203924.6|203834.6|204000.6|203910.6|204018.4|203928.4|203924.6|203834.6|31
1735566910000|2024-12-30 13:55:10|204011.6|203921.6|203985.4|203895.4|204011.9|203921.9|203985.4|203895.4|17
1735566920000|2024-12-30 13:55:20|203955.4|203865.4|203920.1|203830.1|203956.2|203866.2|203914|203824|22
1735566930000|2024-12-30 13:55:30|203919.9|203829.9|203933.8|203843.8|203937.2|203847.2|203913.7|203823.7|28
1735566940000|2024-12-30 13:55:40|203933.7|203843.7|203934.3|203844.3|203944.7|203854.7|203925.6|203835.6|24
1735566950000|2024-12-30 13:55:50|203933.1|203843.1|203913.6|203823.6|203933.1|203843.1|203913.3|203823.3|15
1735566960000|2024-12-30 13:56:00|203912.9|203822.9|203901.8|203811.8|203912.9|203822.9|203901.6|203811.6|21
1735566970000|2024-12-30 13:56:10|203903.3|203813.3|203892.2|203802.2|203904.2|203814.2|203862.4|203772.4|33
1735566980000|2024-12-30 13:56:20|203899.6|203809.6|203894|203804|203906.1|203816.1|203886|203796|36
1735566990000|2024-12-30 13:56:30|203897.7|203807.7|203904.3|203814.3|203904.7|203814.7|203891.5|203801.5|36
1735567000000|2024-12-30 13:56:40|203908.3|203818.3|203919.3|203829.3|203922.1|203832.1|203904.4|203814.4|27
1735567010000|2024-12-30 13:56:50|203920.1|203830.1|203899.3|203809.3|203920.7|203830.7|203898|203808|22
1735567020000|2024-12-30 13:57:00|203897.4|203807.4|203905|203815|203907.3|203817.3|203895|203805|28
1735567030000|2024-12-30 13:57:10|203903.2|203813.2|203898.5|203808.5|203914.3|203824.3|203892.8|203802.8|33
1735567040000|2024-12-30 13:57:20|203898|203808|203921.9|203831.9|203935|203845|203895.3|203805.3|33
1735567050000|2024-12-30 13:57:30|203927.9|203837.9|203974.6|203884.6|203983.4|203893.4|203927.9|203837.9|23
1735567060000|2024-12-30 13:57:40|203980.6|203890.6|204001.3|203911.3|204004.3|203914.3|203978.8|203888.8|27
1735567070000|2024-12-30 13:57:50|204002.2|203912.2|204015.2|203925.2|204020.3|203930.3|204002.2|203912.2|33
1735567080000|2024-12-30 13:58:00|204016.5|203926.5|204066.5|203976.5|204069.2|203979.2|204012.8|203922.8|27
1735567090000|2024-12-30 13:58:10|204071.4|203981.4|204071.8|203981.8|204074.5|203984.5|204066.7|203976.7|9
1735567100000|2024-12-30 13:58:20|204072|203982|204020.3|203930.3|204073.1|203983.1|204020.2|203930.2|28
1735567110000|2024-12-30 13:58:30|204025.6|203935.6|204003.9|203913.9|204029.1|203939.1|204000.2|203910.2|26
1735567120000|2024-12-30 13:58:40|203990.9|203900.9|203996.2|203906.2|204023.7|203933.7|203980.3|203890.3|33
1735567130000|2024-12-30 13:58:50|203995|203905|203996.1|203906.1|204005.3|203915.3|203991.4|203901.4|35
1735567140000|2024-12-30 13:59:00|203996.5|203906.5|204009.4|203919.4|204019.1|203929.1|203996.5|203906.5|31
1735567150000|2024-12-30 13:59:10|204008.1|203918.1|203928.7|203838.7|204009.8|203919.8|203924.1|203834.1|30
1735567160000|2024-12-30 13:59:20|203925.2|203835.2|203920.8|203830.8|203931.8|203841.8|203920.8|203830.8|26
1735567170000|2024-12-30 13:59:30|203921.2|203831.2|203928.3|203838.3|203928.4|203838.4|203921.2|203831.2|22
1735567180000|2024-12-30 13:59:40|203925.7|203835.7|203966.9|203876.9|203971.8|203881.8|203925.7|203835.7|26
1735567190000|2024-12-30 13:59:50|203970.4|203880.4|203973.1|203883.1|203973.1|203883.1|203955|203865|30
1735567200000|2024-12-30 14:00:00|203962.1|203872.1|203994.5|203904.5|204008.7|203918.7|203962.1|203872.1|33
1735567210000|2024-12-30 14:00:10|203996.6|203906.6|204005.6|203915.6|204009.8|203919.8|203984.9|203894.9|26
1735567220000|2024-12-30 14:00:20|204002.6|203912.6|203964.3|203874.3|204002.6|203912.6|203954.1|203864.1|32
1735567230000|2024-12-30 14:00:30|203964.1|203874.1|203962.7|203872.7|203971.8|203881.8|203959.6|203869.6|29
1735567240000|2024-12-30 14:00:40|203962.5|203872.5|203959|203869|203970.8|203880.8|203955.1|203865.1|27
1735567250000|2024-12-30 14:00:50|203962.4|203872.4|203975.3|203885.3|203977.7|203887.7|203962.4|203872.4|24
1735567260000|2024-12-30 14:01:00|203974.6|203884.6|203973|203883|204010.5|203920.5|203973|203883|21
1735567270000|2024-12-30 14:01:10|203979.4|203889.4|203987.3|203897.3|203992.6|203902.6|203977.1|203887.1|24
1735567280000|2024-12-30 14:01:20|203986.7|203896.7|203971.1|203881.1|203991.1|203901.1|203969.8|203879.8|22
1735567290000|2024-12-30 14:01:30|203977.2|203887.2|203992.7|203902.7|204007.3|203917.3|203975.7|203885.7|26
1735567300000|2024-12-30 14:01:40|203986.4|203896.4|204006.1|203916.1|204006.1|203916.1|203980.4|203890.4|30
1735567310000|2024-12-30 14:01:50|204004.4|203914.4|204007.6|203917.6|204012.2|203922.2|203981.1|203891.1|20
1735567320000|2024-12-30 14:02:00|204009.1|203919.1|203979.1|203889.1|204011.5|203921.5|203978.9|203888.9|21
1735567330000|2024-12-30 14:02:10|203977.6|203887.6|203984.8|203894.8|203991.8|203901.8|203970.8|203880.8|28
1735567340000|2024-12-30 14:02:20|203986.3|203896.3|203946.2|203856.2|203986.3|203896.3|203946.2|203856.2|29
1735567350000|2024-12-30 14:02:30|203947.7|203857.7|203940.9|203850.9|203954.5|203864.5|203925.3|203835.3|31
1735567360000|2024-12-30 14:02:40|203940.5|203850.5|203942.3|203852.3|203942.9|203852.9|203933|203843|26
1735567370000|2024-12-30 14:02:50|203945.9|203855.9|203940|203850|203947.8|203857.8|203931.5|203841.5|18
1735567380000|2024-12-30 14:03:00|203939.2|203849.2|203932.9|203842.9|203960.9|203870.9|203932.9|203842.9|29
1735567390000|2024-12-30 14:03:10|203939|203849|203937|203847|203939.9|203849.9|203935|203845|25
1735567400000|2024-12-30 14:03:20|203933.3|203843.3|203931.3|203841.3|203940.2|203850.2|203931.3|203841.3|25
1735567410000|2024-12-30 14:03:30|203933.4|203843.4|203938.9|203848.9|203938.9|203848.9|203931.8|203841.8|22
1735567420000|2024-12-30 14:03:40|203938.2|203848.2|203902.5|203812.5|203946.3|203856.3|203897.5|203807.5|31
1735567430000|2024-12-30 14:03:50|203901.9|203811.9|203901.4|203811.4|203904.7|203814.7|203898.1|203808.1|16
1735567440000|2024-12-30 14:04:00|203922.4|203832.4|203927.8|203837.8|203939.8|203849.8|203922.4|203832.4|21
1735567450000|2024-12-30 14:04:10|203927.5|203837.5|203937.1|203847.1|203937.2|203847.2|203927.5|203837.5|26
1735567460000|2024-12-30 14:04:20|203936.3|203846.3|203934.5|203844.5|203938|203848|203929.6|203839.6|27
1735567470000|2024-12-30 14:04:30|203937|203847|203935.3|203845.3|203944.5|203854.5|203935.3|203845.3|21
1735567480000|2024-12-30 14:04:40|203935.4|203845.4|203929.5|203839.5|203938.9|203848.9|203929.5|203839.5|16
1735567490000|2024-12-30 14:04:50|203930.9|203840.9|203937.9|203847.9|203938|203848|203928|203838|21
1735567500000|2024-12-30 14:05:00|203938.1|203848.1|203944.7|203854.7|203955.7|203865.7|203937.1|203847.1|28
1735567510000|2024-12-30 14:05:10|203945|203855|203932.8|203842.8|203945|203855|203931.6|203841.6|24
1735567520000|2024-12-30 14:05:20|203935.1|203845.1|203931.1|203841.1|203945.4|203855.4|203931.1|203841.1|19
1735567530000|2024-12-30 14:05:30|203931.3|203841.3|203923.8|203833.8|203931.8|203841.8|203923.8|203833.8|20
1735567540000|2024-12-30 14:05:40|203924.2|203834.2|203938.4|203848.4|203938.5|203848.5|203923.2|203833.2|22
1735567550000|2024-12-30 14:05:50|203936.9|203846.9|203965.2|203875.2|203966.5|203876.5|203936.9|203846.9|28
1735567560000|2024-12-30 14:06:00|203964.5|203874.5|203972|203882|203974.2|203884.2|203964.5|203874.5|16
1735567570000|2024-12-30 14:06:10|203975.3|203885.3|203977.8|203887.8|203982|203892|203971.4|203881.4|22
1735567580000|2024-12-30 14:06:20|203978|203888|203972.4|203882.4|203981|203891|203972.4|203882.4|19
1735567590000|2024-12-30 14:06:30|203972.6|203882.6|203981.5|203891.5|203982.8|203892.8|203967.1|203877.1|19
1735567600000|2024-12-30 14:06:40|203981.9|203891.9|203971.1|203881.1|203982.7|203892.7|203971|203881|22
1735567610000|2024-12-30 14:06:50|203971.5|203881.5|203973.9|203883.9|203981.6|203891.6|203971.5|203881.5|19
1735567620000|2024-12-30 14:07:00|203979.4|203889.4|203972|203882|203984.1|203894.1|203965.3|203875.3|27
1735567630000|2024-12-30 14:07:10|203971.5|203881.5|203971|203881|203972.8|203882.8|203969.3|203879.3|16
1735567640000|2024-12-30 14:07:20|203971.4|203881.4|203970.4|203880.4|203987.9|203897.9|203970.4|203880.4|16
1735567650000|2024-12-30 14:07:30|203970|203880|203970.5|203880.5|203970.5|203880.5|203969.8|203879.8|4
1735567660000|2024-12-30 14:07:40|203970|203880|203971.7|203881.7|203972.1|203882.1|203966.2|203876.2|11
1735567670000|2024-12-30 14:07:50|203972.7|203882.7|203968.2|203878.2|203972.8|203882.8|203968.2|203878.2|17
1735567680000|2024-12-30 14:08:00|203968.7|203878.7|203969.5|203879.5|203971.9|203881.9|203965.7|203875.7|13
1735567690000|2024-12-30 14:08:10|203969|203879|203966.9|203876.9|203969|203879|203949.7|203859.7|14
1735567700000|2024-12-30 14:08:20|203965.2|203875.2|203925|203835|203965.2|203875.2|203925|203835|18
1735567710000|2024-12-30 14:08:30|203925.4|203835.4|203924.9|203834.9|203929.3|203839.3|203921.3|203831.3|15
1735567720000|2024-12-30 14:08:40|203923.2|203833.2|203957.6|203867.6|203966.5|203876.5|203923.2|203833.2|22
1735567730000|2024-12-30 14:08:50|203955.8|203865.8|203961.9|203871.9|203969.8|203879.8|203955.8|203865.8|22
1735567740000|2024-12-30 14:09:00|203967.8|203877.8|204006.8|203916.8|204010.3|203920.3|203964.7|203874.7|16
1735567750000|2024-12-30 14:09:10|204005.5|203915.5|204002.8|203912.8|204005.7|203915.7|203999.8|203909.8|11
1735567760000|2024-12-30 14:09:20|204002.4|203912.4|204014|203924|204014|203924|203989.1|203899.1|17
1735567770000|2024-12-30 14:09:30|204014.3|203924.3|204006.1|203916.1|204018.3|203928.3|204006|203916|14
1735567780000|2024-12-30 14:09:40|204006.8|203916.8|204007.7|203917.7|204012|203922|204006.8|203916.8|11
1735567790000|2024-12-30 14:09:50|204012.5|203922.5|204010.8|203920.8|204012.5|203922.5|204007.1|203917.1|14
1735567800000|2024-12-30 14:10:00|204009.8|203919.8|204022.4|203932.4|204026|203936|204009.8|203919.8|11
1735567810000|2024-12-30 14:10:10|204022.3|203932.3|204021.4|203931.4|204026.2|203936.2|204021.2|203931.2|5
1735567820000|2024-12-30 14:10:20|204024.8|203934.8|204025|203935|204030.7|203940.7|204022.1|203932.1|9
1735567830000|2024-12-30 14:10:30|204029.4|203939.4|204025.7|203935.7|204029.9|203939.9|204025.7|203935.7|4
1735567840000|2024-12-30 14:10:40|204029.9|203939.9|204024.1|203934.1|204029.9|203939.9|204023.7|203933.7|10
1735567850000|2024-12-30 14:10:50|204021.9|203931.9|204024.8|203934.8|204026.3|203936.3|204021.9|203931.9|4
1735567860000|2024-12-30 14:11:00|204027.6|203937.6|204016.4|203926.4|204027.6|203937.6|204015|203925|11
1735567870000|2024-12-30 14:11:10|204013.4|203923.4|203998.9|203908.9|204013.7|203923.7|203997.2|203907.2|12
1735567880000|2024-12-30 14:11:20|203997.2|203907.2|203961.7|203871.7|203998.9|203908.9|203959.1|203869.1|18
1735567890000|2024-12-30 14:11:30|203961.9|203871.9|203963.2|203873.2|203968.2|203878.2|203960|203870|11
1735567900000|2024-12-30 14:11:40|203963.7|203873.7|203964.4|203874.4|203966.9|203876.9|203963.7|203873.7|14
1735567910000|2024-12-30 14:11:50|203964|203874|203977.1|203887.1|203977.1|203887.1|203961.6|203871.6|15
1735567920000|2024-12-30 14:12:00|203978.2|203888.2|204004.5|203914.5|204022.9|203932.9|203978.2|203888.2|27
1735567930000|2024-12-30 14:12:10|204003.5|203913.5|204015.3|203925.3|204016.3|203926.3|204001.3|203911.3|21
1735567940000|2024-12-30 14:12:20|204013.9|203923.9|204018.1|203928.1|204021.3|203931.3|204013.2|203923.2|15
1735567950000|2024-12-30 14:12:30|204016.4|203926.4|204012.9|203922.9|204017.5|203927.5|204008.9|203918.9|21
1735567960000|2024-12-30 14:12:40|204009.1|203919.1|203979.9|203889.9|204010.8|203920.8|203979.9|203889.9|17
1735567970000|2024-12-30 14:12:50|203979.4|203889.4|203985.6|203895.6|203985.6|203895.6|203979.4|203889.4|12
1735567980000|2024-12-30 14:13:00|203982.1|203892.1|204011.8|203921.8|204011.8|203921.8|203982.1|203892.1|19
1735567990000|2024-12-30 14:13:10|204010.3|203920.3|204009.9|203919.9|204013.8|203923.8|204008|203918|12
1735568000000|2024-12-30 14:13:20|204010.1|203920.1|204009.5|203919.5|204011|203921|204005.5|203915.5|21
1735568010000|2024-12-30 14:13:30|203981.4|203891.4|203967.2|203877.2|203986.3|203896.3|203967.2|203877.2|23
1735568020000|2024-12-30 14:13:40|203967.5|203877.5|203965.7|203875.7|203972.5|203882.5|203964.3|203874.3|16
1735568030000|2024-12-30 14:13:50|203964.9|203874.9|203984.7|203894.7|203986.9|203896.9|203964.7|203874.7|31
1735568040000|2024-12-30 14:14:00|203983.4|203893.4|204001|203911|204004.1|203914.1|203983.4|203893.4|21
1735568050000|2024-12-30 14:14:10|204001.7|203911.7|204008.2|203918.2|204010.8|203920.8|204001|203911|13
1735568060000|2024-12-30 14:14:20|204009.4|203919.4|204010.3|203920.3|204010.4|203920.4|204008.8|203918.8|4
1735568070000|2024-12-30 14:14:30|204009.9|203919.9|204027.4|203937.4|204029.4|203939.4|204009|203919|11
1735568080000|2024-12-30 14:14:40|204027.3|203937.3|204027.3|203937.3|204027.3|203937.3|204027.3|203937.3|1
1735568090000|2024-12-30 14:14:50|204027.4|203937.4|203991.7|203901.7|204027.6|203937.6|203990.9|203900.9|11
1735568100000|2024-12-30 14:15:00|203989.6|203899.6|203964.6|203874.6|203989.6|203899.6|203963.6|203873.6|20
1735568110000|2024-12-30 14:15:10|203962.8|203872.8|203960.3|203870.3|203970.8|203880.8|203957|203867|13
1735568120000|2024-12-30 14:15:20|203963.2|203873.2|203963.1|203873.1|203966.1|203876.1|203961.1|203871.1|16
1735568130000|2024-12-30 14:15:30|203965.3|203875.3|203970.7|203880.7|203970.7|203880.7|203962.5|203872.5|13
1735568140000|2024-12-30 14:15:40|203969|203879|203965.2|203875.2|203974.6|203884.6|203964.5|203874.5|11
1735568150000|2024-12-30 14:15:50|203965.4|203875.4|203964.6|203874.6|203965.7|203875.7|203963.5|203873.5|6
1735568160000|2024-12-30 14:16:00|203969|203879|203963.1|203873.1|203969|203879|203960.2|203870.2|7
1735568170000|2024-12-30 14:16:10|203963.8|203873.8|203978|203888|203982.1|203892.1|203963.8|203873.8|14
1735568180000|2024-12-30 14:16:20|203976.5|203886.5|203918.9|203828.9|203976.5|203886.5|203917.9|203827.9|17
1735568190000|2024-12-30 14:16:30|203918.7|203828.7|203920.1|203870.1|203925.6|203875.6|203914.9|203828.7|21
1735568200000|2024-12-30 14:16:40|203920.6|203870.6|203919|203869|203924.7|203874.7|203916.2|203866.2|31
1735568210000|2024-12-30 14:16:50|203921.9|203871.9|203938|203848|203940.9|203873.8|203919.5|203846.6|19
1735568220000|2024-12-30 14:17:00|203938.3|203848.3|203937.8|203847.8|203938.3|203848.3|203937.2|203847.2|7
1735568230000|2024-12-30 14:17:10|203938.3|203848.3|203973.5|203883.5|203975.9|203885.9|203938.3|203848.3|16
1735568240000|2024-12-30 14:17:20|203974.3|203884.3|203961.6|203871.6|203974.9|203884.9|203956.2|203866.2|19
1735568250000|2024-12-30 14:17:30|203964.8|203874.8|203965.2|203875.2|203970.3|203880.3|203959.3|203869.3|13
1735568260000|2024-12-30 14:17:40|203966.1|203876.1|203968.2|203878.2|203969|203879|203963.8|203873.8|13
1735568270000|2024-12-30 14:17:50|203969.1|203879.1|203924.3|203874.3|203972.5|203882.5|203924.3|203874.3|13
1735568280000|2024-12-30 14:18:00|203922.7|203872.7|203919.9|203869.9|203924.5|203874.5|203916.7|203866.7|16
1735568290000|2024-12-30 14:18:10|203920.1|203870.1|203893|203803|203921.2|203871.2|203890.5|203800.5|22
1735568300000|2024-12-30 14:18:20|203897.7|203807.7|203909.9|203819.9|203920.2|203830.2|203897.7|203807.7|21
1735568310000|2024-12-30 14:18:30|203910.7|203820.7|203910|203820|203911.2|203821.2|203902.6|203812.6|15
1735568320000|2024-12-30 14:18:40|203910.5|203820.5|203903|203813|203910.6|203820.6|203903|203813|13
1735568330000|2024-12-30 14:18:50|203903.5|203813.5|203880.6|203790.6|203904.6|203814.6|203880.6|203790.6|9
1735568340000|2024-12-30 14:19:00|203881.2|203791.2|203876.5|203786.5|203883.4|203793.4|203874.9|203784.9|8
1735568350000|2024-12-30 14:19:10|203876.9|203786.9|203908|203818|203915.5|203825.5|203864.3|203774.3|14
1735568360000|2024-12-30 14:19:20|203908.7|203818.7|203928.3|203838.3|203932.6|203842.6|203908.7|203818.7|16
1735568370000|2024-12-30 14:19:30|203929.5|203839.5|203931.4|203841.4|203936.1|203846.1|203929.5|203839.5|14
1735568380000|2024-12-30 14:19:40|203933|203843|203932.2|203842.2|203935.4|203845.4|203932.2|203842.2|6
1735568390000|2024-12-30 14:19:50|203931.3|203841.3|203928|203838|203931.3|203841.3|203927.6|203837.6|5
1735568400000|2024-12-30 14:20:00|203927.4|203837.4|203923.2|203833.2|203929.9|203839.9|203922.4|203832.4|15
1735568410000|2024-12-30 14:20:10|203922.4|203832.4|203895.2|203805.2|203926|203836|203895.2|203805.2|14
1735568420000|2024-12-30 14:20:20|203891|203801|203883.9|203793.9|203891|203801|203883.9|203793.9|18
1735568430000|2024-12-30 14:20:30|203884.4|203794.4|203888.2|203798.2|203889.8|203799.8|203867.6|203777.6|21
1735568440000|2024-12-30 14:20:40|203887.2|203797.2|203882.2|203792.2|203887.7|203797.7|203875.8|203785.8|17
1735568450000|2024-12-30 14:20:50|203879.5|203789.5|203916.7|203826.7|203916.9|203826.9|203879.5|203789.5|21
1735568460000|2024-12-30 14:21:00|203915.9|203825.9|203877.7|203827.7|203915.9|203830.9|203877.6|203823.8|7
1735568470000|2024-12-30 14:21:10|203878.8|203828.8|203929.5|203839.5|203929.5|203839.5|203878.8|203828.8|12
1735568480000|2024-12-30 14:21:20|203932.8|203842.8|203933.6|203843.6|203933.6|203843.6|203932.8|203842.8|2
1735568490000|2024-12-30 14:21:30|203932.2|203842.2|203926.7|203836.7|203932.9|203842.9|203921.2|203831.2|16
1735568500000|2024-12-30 14:21:40|203926.4|203836.4|203926.3|203836.3|203929.4|203839.4|203925.4|203835.4|13
1735568510000|2024-12-30 14:21:50|203919.7|203829.7|203868.7|203778.7|203919.7|203829.7|203868.7|203778.7|17
1735568520000|2024-12-30 14:22:00|203870.1|203780.1|203862.6|203772.6|203873.8|203783.8|203862.6|203772.6|19
1735568530000|2024-12-30 14:22:10|203863.2|203773.2|203872.7|203782.7|203874.8|203784.8|203861.2|203771.2|22
1735568540000|2024-12-30 14:22:20|203872.5|203782.5|203885.4|203795.4|203887.9|203797.9|203872.3|203782.3|18
1735568550000|2024-12-30 14:22:30|203885.7|203795.7|203896.1|203806.1|203897.2|203807.2|203884.8|203794.8|22
1735568560000|2024-12-30 14:22:40|203898.3|203808.3|203891.3|203801.3|203898.3|203808.3|203891.1|203801.1|17
1735568570000|2024-12-30 14:22:50|203891|203801|203892.5|203802.5|203896.2|203806.2|203891|203801|15
1735568580000|2024-12-30 14:23:00|203892.1|203802.1|203895.9|203805.9|203895.9|203805.9|203887.2|203797.2|14
1735568590000|2024-12-30 14:23:10|203895.2|203805.2|203893.6|203803.6|203895.8|203805.8|203892.9|203802.9|14
1735568600000|2024-12-30 14:23:20|203891.3|203801.3|203898.6|203808.6|203904.6|203814.6|203886.3|203796.3|17
1735568610000|2024-12-30 14:23:30|203898.7|203808.7|203900.5|203810.5|203900.5|203810.5|203896.8|203806.8|13
1735568620000|2024-12-30 14:23:40|203900.3|203810.3|203901.2|203811.2|203908.9|203818.9|203900.3|203810.3|12
1735568630000|2024-12-30 14:23:50|203900.6|203810.6|203893.2|203803.2|203903.5|203813.5|203891.9|203801.9|13
1735568640000|2024-12-30 14:24:00|203892.5|203802.5|203898|203808|203903.9|203813.9|203892.5|203802.5|22
1735568650000|2024-12-30 14:24:10|203899|203809|203940.9|203850.9|203943.9|203853.9|203896.6|203806.6|16
1735568660000|2024-12-30 14:24:20|203938.4|203848.4|203940.4|203850.4|203944|203854|203927.1|203837.1|21
1735568670000|2024-12-30 14:24:30|203939.2|203849.2|203944.9|203854.9|203949|203859|203939.2|203849.2|16
1735568680000|2024-12-30 14:24:40|203945.6|203855.6|203971.5|203881.5|203971.5|203881.5|203945.6|203855.6|13
1735568690000|2024-12-30 14:24:50|203971.3|203881.3|203977.3|203887.3|203977.3|203887.3|203971.3|203881.3|8
1735568700000|2024-12-30 14:25:00|203979.3|203889.3|203982.6|203892.6|203982.6|203892.6|203979.3|203889.3|6
1735568710000|2024-12-30 14:25:10|203981.5|203891.5|203977.3|203887.3|203983.2|203893.2|203977.3|203887.3|9
1735568720000|2024-12-30 14:25:20|203976.3|203886.3|203986.8|203896.8|203988.5|203898.5|203976.3|203886.3|9
1735568730000|2024-12-30 14:25:30|203987|203897|203986.7|203896.7|203987|203897|203985.2|203895.2|6
1735568740000|2024-12-30 14:25:40|203987|203897|203986.8|203896.8|203987|203897|203986.7|203896.7|3
1735568750000|2024-12-30 14:25:50|203986.5|203896.5|203986.7|203896.7|203989.3|203899.3|203986.5|203896.5|11
1735568760000|2024-12-30 14:26:00|203989.3|203899.3|203987.1|203897.1|203989.3|203899.3|203987.1|203897.1|7
1735568770000|2024-12-30 14:26:10|203987.2|203897.2|203986.3|203896.3|203987.2|203897.2|203985.9|203895.9|4
1735568780000|2024-12-30 14:26:20|203986.7|203896.7|203988.7|203898.7|203988.7|203898.7|203986.7|203896.7|4
1735568790000|2024-12-30 14:26:30|203989|203899|203987.6|203897.6|203992.2|203902.2|203987.6|203897.6|6
1735568800000|2024-12-30 14:26:40|203987.9|203897.9|203987.4|203897.4|203988.6|203898.6|203987.4|203897.4|4
1735568810000|2024-12-30 14:26:50|203988.2|203898.2|203974.1|203884.1|203988.2|203898.2|203970.5|203880.5|13
1735568820000|2024-12-30 14:27:00|203973.9|203883.9|203984.1|203894.1|203984.6|203894.6|203973.9|203883.9|14
1735568830000|2024-12-30 14:27:10|203984.4|203894.4|203986.7|203896.7|203986.7|203896.7|203984.1|203894.1|8
1735568850000|2024-12-30 14:27:30|203988.2|203898.2|204014.5|203924.5|204016.8|203926.8|203988.2|203898.2|17
1735568860000|2024-12-30 14:27:40|204014.7|203924.7|204015.6|203925.6|204018|203928|204014.7|203924.7|8
1735568870000|2024-12-30 14:27:50|204014.7|203924.7|204014.4|203924.4|204015.6|203925.6|204014.4|203924.4|9
1735568880000|2024-12-30 14:28:00|204014.8|203924.8|204015.4|203925.4|204017.2|203927.2|204013.8|203923.8|11
1735568890000|2024-12-30 14:28:10|204015.3|203925.3|203997.2|203907.2|204016.2|203926.2|203997.2|203907.2|12
1735568900000|2024-12-30 14:28:20|203995.9|203905.9|203977|203887|203995.9|203905.9|203976.6|203886.6|10
1735568910000|2024-12-30 14:28:30|203979.1|203889.1|203982.4|203892.4|203982.4|203892.4|203978.9|203888.9|9
1735568920000|2024-12-30 14:28:40|203982.9|203892.9|203981.9|203891.9|203985.7|203895.7|203981.1|203891.1|13
1735568930000|2024-12-30 14:28:50|203980.5|203890.5|203976.2|203886.2|203981.7|203891.7|203975.2|203885.2|10
1735568940000|2024-12-30 14:29:00|203978.5|203888.5|203981.6|203891.6|203983.4|203893.4|203978.4|203888.4|14
1735568950000|2024-12-30 14:29:10|203982.5|203892.5|203981.2|203891.2|203984.1|203894.1|203979.1|203889.1|9
1735568960000|2024-12-30 14:29:20|203981.5|203891.5|203975.5|203885.5|203983.1|203893.1|203974.5|203884.5|14
1735568970000|2024-12-30 14:29:30|203970.8|203880.8|203962.7|203872.7|203970.8|203880.8|203962.7|203872.7|8
1735568980000|2024-12-30 14:29:40|203964.3|203874.3|203970.7|203880.7|203970.7|203880.7|203961.7|203871.7|19
1735568990000|2024-12-30 14:29:50|203967.6|203877.6|203975.2|203885.2|203975.2|203885.2|203966.4|203876.4|10
1735569000000|2024-12-30 14:30:00|203965.9|203915.9|203967.2|203917.2|203985.4|203920.5|203962|203894.2|26
1735569010000|2024-12-30 14:30:10|203966.2|203916.2|204009.9|203959.9|204014.8|203964.8|203965.9|203915.9|19
1735569020000|2024-12-30 14:30:20|204010.4|203960.4|204041.2|203991.2|204044.5|203994.5|204010.4|203960.4|14
1735569030000|2024-12-30 14:30:30|204041.9|203991.9|204032.5|203982.5|204041.9|203991.9|204025.6|203975.6|24
1735569040000|2024-12-30 14:30:40|204037.4|203987.4|204020.3|203970.3|204039.2|203989.2|204016.8|203966.8|17
1735569050000|2024-12-30 14:30:50|204019|203969|204003.1|203953.1|204020|203970|204002.6|203952.6|21
1735569060000|2024-12-30 14:31:00|204003.7|203953.7|204033.5|203983.5|204033.6|203983.6|204003.7|203953.7|16
1735569070000|2024-12-30 14:31:10|204032.9|203982.9|204062.4|203972.4|204062.4|203992.5|204031.4|203972.4|21
1735569080000|2024-12-30 14:31:20|204059.8|203969.8|204069.6|203979.6|204070.7|203980.7|204059.8|203969.8|14
1735569090000|2024-12-30 14:31:30|204070.8|203980.8|204126|204036|204128.8|204038.8|204070.8|203980.8|12
1735569100000|2024-12-30 14:31:40|204126.2|204036.2|204127.2|204037.2|204127.6|204037.6|204126.2|204036.2|8
1735569110000|2024-12-30 14:31:50|204126.3|204036.3|204201.2|204151.2|204204.6|204154.6|204126.3|204036.3|21
1735569120000|2024-12-30 14:32:00|204205.8|204155.8|204203.9|204153.9|204214.3|204164.3|204200.7|204150.7|22
1735569130000|2024-12-30 14:32:10|204209.6|204159.6|204327.5|204237.5|204332.8|204242.8|204209.6|204159.6|23
1735569140000|2024-12-30 14:32:20|204328.2|204238.2|204269|204179|204328.2|204238.2|204264.5|204174.5|13
1735569150000|2024-12-30 14:32:30|204268.3|204178.3|204224.7|204134.7|204268.3|204178.3|204224.7|204134.7|16
1735569160000|2024-12-30 14:32:40|204228.6|204138.6|204229.8|204139.8|204234.2|204144.2|204226.7|204136.7|19
1735569170000|2024-12-30 14:32:50|204220.6|204130.6|204230.8|204140.8|204231.9|204141.9|204208.4|204118.4|18
1735569180000|2024-12-30 14:33:00|204231.9|204141.9|204289.2|204199.2|204307.7|204217.7|204230.4|204140.4|27
1735569190000|2024-12-30 14:33:10|204288.9|204198.9|204302.5|204212.5|204304.7|204214.7|204287.9|204197.9|19
1735569200000|2024-12-30 14:33:20|204297.8|204207.8|204287|204197|204309.2|204219.2|204286|204196|28
1735569210000|2024-12-30 14:33:30|204293|204203|204312|204222|204315.9|204225.9|204293|204203|25
1735569220000|2024-12-30 14:33:40|204312.6|204222.6|204317.2|204227.2|204317.2|204227.2|204307.4|204217.4|21
1735569230000|2024-12-30 14:33:50|204318.8|204228.8|204300.5|204210.5|204319.7|204229.7|204272.6|204182.6|23
1735569240000|2024-12-30 14:34:00|204277|204187|204273.7|204183.7|204285.2|204195.2|204273.7|204183.7|30
1735569250000|2024-12-30 14:34:10|204274.8|204184.8|204279.3|204189.3|204280.9|204190.9|204262.8|204172.8|20
1735569260000|2024-12-30 14:34:20|204279.4|204189.4|204302|204212|204308.2|204218.2|204279.4|204189.4|18
1735569270000|2024-12-30 14:34:30|204254.4|204164.4|204265|204175|204275.2|204185.2|204249.2|204159.2|32
1735569280000|2024-12-30 14:34:40|204266.6|204176.6|204277.2|204187.2|204280.2|204190.2|204263.1|204173.1|14
1735569290000|2024-12-30 14:34:50|204280.7|204190.7|204263.9|204173.9|204280.7|204190.7|204262.9|204172.9|14
1735569300000|2024-12-30 14:35:00|204263.7|204173.7|204287.9|204197.9|204289.2|204199.2|204263.7|204173.7|19
1735569310000|2024-12-30 14:35:10|204288.9|204198.9|204288.2|204198.2|204305.5|204215.5|204287.1|204197.1|23
1735569320000|2024-12-30 14:35:20|204289.1|204199.1|204273.6|204183.6|204289.4|204199.4|204273.6|204183.6|23
1735569330000|2024-12-30 14:35:30|204269.8|204179.8|204269.9|204179.9|204272.8|204182.8|204268.7|204178.7|13
1735569340000|2024-12-30 14:35:40|204268.8|204178.8|204251.5|204161.5|204269.7|204179.7|204215|204125|20
1735569350000|2024-12-30 14:35:50|204247|204157|204286.4|204196.4|204286.4|204196.4|204246|204156|26
1735569360000|2024-12-30 14:36:00|204293|204203|204264.6|204174.6|204302.2|204212.2|204264.6|204174.6|23
1735569370000|2024-12-30 14:36:10|204264.5|204174.5|204233.6|204143.6|204265.6|204175.6|204232.4|204142.4|19
1735569380000|2024-12-30 14:36:20|204236.2|204146.2|204226.1|204136.1|204240.9|204150.9|204224.7|204134.7|15
1735569390000|2024-12-30 14:36:30|204229.8|204139.8|204160.5|204110.5|204242.6|204152.6|204160.4|204110.4|19
1735569400000|2024-12-30 14:36:40|204160.6|204110.6|204163|204113|204166.6|204116.6|204160|204110|7
1735569410000|2024-12-30 14:36:50|204164.3|204114.3|204217.9|204127.9|204225.7|204147|204164.3|204110.9|19
1735569420000|2024-12-30 14:37:00|204218.5|204128.5|204302.3|204212.3|204308.1|204218.1|204218.5|204128.5|23
1735569430000|2024-12-30 14:37:10|204307.9|204217.9|204312.4|204222.4|204320.4|204230.4|204303.1|204213.1|17
1735569440000|2024-12-30 14:37:20|204313.9|204223.9|204313.6|204223.6|204319.7|204229.7|204313.6|204223.6|18
1735569450000|2024-12-30 14:37:30|204312|204222|204302.2|204212.2|204313.7|204223.7|204264.9|204206.5|24
1735569460000|2024-12-30 14:37:40|204302.1|204212.1|204319.8|204229.8|204323.9|204233.9|204302.1|204212.1|18
1735569470000|2024-12-30 14:37:50|204320.4|204230.4|204308.2|204218.2|204320.4|204230.4|204308.2|204218.2|12
1735569480000|2024-12-30 14:38:00|204313.8|204223.8|204348.4|204258.4|204350.5|204297.9|204302.1|204223.8|28
1735569490000|2024-12-30 14:38:10|204349.9|204259.9|204348.4|204258.4|204358.4|204268.4|204345.5|204255.5|20
1735569500000|2024-12-30 14:38:20|204349|204259|204356.3|204266.3|204359.5|204269.5|204330.4|204240.4|11
1735569510000|2024-12-30 14:38:30|204359.3|204269.3|204365.5|204275.5|204378.1|204288.1|204356.9|204266.9|14
1735569530000|2024-12-30 14:38:50|204367.2|204277.2|204347|204257|204367.2|204277.2|204340.1|204250.1|10
1735569540000|2024-12-30 14:39:00|204349|204259|204319.4|204269.4|204371.7|204281.7|204319.4|204258.4|13
1735569560000|2024-12-30 14:39:20|204318.4|204268.4|204310.8|204260.8|204322.7|204272.7|204309.5|204259.5|20
1735569570000|2024-12-30 14:39:30|204310.9|204260.9|204306.6|204256.6|204311.8|204261.8|204298.5|204248.5|10
1735569580000|2024-12-30 14:39:40|204341.5|204251.5|204318.4|204268.4|204343|204269.1|204318.4|204236.5|19
1735569590000|2024-12-30 14:39:50|204318.1|204268.1|204343.2|204293.2|204348.9|204298.9|204316.6|204266.6|16
1735569600000|2024-12-30 14:40:00|204349.2|204299.2|204343.1|204293.1|204353.5|204303.5|204340.8|204290.8|14
1735569610000|2024-12-30 14:40:10|204343.2|204293.2|204333.6|204283.6|204343.2|204293.2|204333.6|204283.6|10
1735569620000|2024-12-30 14:40:20|204338.2|204288.2|204320|204270|204351.6|204288.2|204320|204244|12
1735569630000|2024-12-30 14:40:30|204343.2|204293.2|204326.3|204236.3|204348.5|204293.2|204321.4|204236.3|21
1735569640000|2024-12-30 14:40:40|204329.6|204239.6|204317.9|204227.9|204331.3|204241.3|204317|204227|17
1735569650000|2024-12-30 14:40:50|204318.3|204228.3|204358.4|204268.4|204358.4|204268.4|204317.1|204227.1|11
1735569660000|2024-12-30 14:41:00|204358.3|204268.3|204350.1|204260.1|204365.8|204275.8|204340.8|204250.8|30
1735569670000|2024-12-30 14:41:10|204352.1|204262.1|204351.9|204261.9|204352.3|204262.3|204350.7|204260.7|13
1735569680000|2024-12-30 14:41:20|204352.1|204262.1|204351.7|204261.7|204355.4|204265.4|204351.6|204261.6|16
1735569690000|2024-12-30 14:41:30|204371.8|204281.8|204364.2|204274.2|204371.8|204281.8|204364.2|204274.2|2
1735569700000|2024-12-30 14:41:40|204372.3|204282.3|204353|204263|204372.3|204282.3|204338.3|204248.3|20
1735569710000|2024-12-30 14:41:50|204358.9|204268.9|204351.3|204261.3|204379.8|204289.8|204344.3|204254.3|18
1735569720000|2024-12-30 14:42:00|204346.6|204256.6|204347|204257|204352.1|204262.1|204344.5|204254.5|17
1735569730000|2024-12-30 14:42:10|204348.5|204258.5|204348.5|204258.5|204363|204273|204347.8|204257.8|19
1735569740000|2024-12-30 14:42:20|204348|204258|204364.4|204274.4|204369.5|204279.5|204347.7|204257.7|23
1735569750000|2024-12-30 14:42:30|204364.5|204274.5|204350.2|204260.2|204372.1|204282.1|204350.2|204260.2|14
1735569760000|2024-12-30 14:42:40|204350.6|204260.6|204347.6|204257.6|204353.5|204263.5|204347|204257|12
1735569770000|2024-12-30 14:42:50|204346.9|204256.9|204366|204276|204369.2|204279.2|204346.2|204256.2|10
1735569780000|2024-12-30 14:43:00|204367.6|204277.6|204357.7|204307.7|204389.6|204319.4|204352.8|204277.6|24
1735569790000|2024-12-30 14:43:10|204354.8|204304.8|204353.8|204303.8|204356.5|204306.5|204350.7|204300.7|9
1735569800000|2024-12-30 14:43:20|204354.1|204304.1|204355.5|204305.5|204356.5|204306.5|204351|204301|9
1735569810000|2024-12-30 14:43:30|204351.1|204301.1|204354.8|204304.8|204359.5|204309.5|204351.1|204301.1|14
1735569820000|2024-12-30 14:43:40|204356.2|204306.2|204414.6|204324.6|204418.8|204329.5|204356.2|204306.2|19
1735569830000|2024-12-30 14:43:50|204418.6|204328.6|204415.1|204325.1|204419.5|204329.5|204414.5|204324.5|15
1735569840000|2024-12-30 14:44:00|204416.1|204326.1|204410.8|204320.8|204423|204333|204410.8|204320.8|15
1735569850000|2024-12-30 14:44:10|204414.7|204324.7|204422.4|204332.4|204428.5|204338.5|204414.7|204324.7|4
1735569860000|2024-12-30 14:44:20|204426.2|204336.2|204420.1|204330.1|204426.2|204336.2|204410|204320|15
1735569870000|2024-12-30 14:44:30|204417.1|204327.1|204478.6|204388.6|204483.3|204393.3|204417|204327|13
1735569880000|2024-12-30 14:44:40|204478.2|204388.2|204506.7|204416.7|204506.7|204416.7|204478.2|204388.2|12
1735569890000|2024-12-30 14:44:50|204509.6|204419.6|204509.7|204419.7|204513|204423|204501.8|204411.8|22
1735569900000|2024-12-30 14:45:00|204513.9|204423.9|204512.2|204422.2|204513.9|204423.9|204510.3|204420.3|6
1735569910000|2024-12-30 14:45:10|204507.4|204417.4|204490.7|204400.7|204507.4|204417.4|204490.5|204400.5|20
1735569920000|2024-12-30 14:45:20|204490.9|204400.9|204495|204405|204505.5|204415.5|204489.6|204399.6|28
1735569930000|2024-12-30 14:45:30|204501.4|204411.4|204426.9|204336.9|204501.4|204411.4|204426.9|204336.9|25
1735569940000|2024-12-30 14:45:40|204425.5|204335.5|204441.4|204351.4|204442.2|204352.2|204425.5|204335.5|4
1735569950000|2024-12-30 14:45:50|204444.3|204354.3|204473.9|204383.9|204476.3|204386.3|204442.7|204352.7|13
1735569960000|2024-12-30 14:46:00|204473.5|204383.5|204476.7|204386.7|204479.4|204389.4|204472|204382|22
1735569970000|2024-12-30 14:46:10|204499.8|204409.8|204510.8|204420.8|204515.1|204425.1|204496|204406|10
1735569980000|2024-12-30 14:46:20|204512|204422|204516|204426|204519.1|204429.1|204511.6|204421.6|8
1735569990000|2024-12-30 14:46:30|204515.3|204425.3|204505.3|204455.3|204515.3|204459.5|204502.4|204423.6|13
1735570000000|2024-12-30 14:46:40|204503|204453|204511.4|204421.4|204512.7|204456.2|204494.8|204420.2|16
1735570010000|2024-12-30 14:46:50|204516.1|204426.1|204509.7|204459.7|204522.1|204472.1|204496.5|204426.1|18
1735570020000|2024-12-30 14:47:00|204506.1|204456.1|204587.6|204497.6|204609.2|204539.5|204498.2|204448.2|29
1735570030000|2024-12-30 14:47:10|204593.4|204503.4|204582.1|204492.1|204599.4|204509.4|204582.1|204492.1|17
1735570040000|2024-12-30 14:47:20|204580.9|204490.9|204582.8|204492.8|204582.8|204492.8|204550.1|204460.1|15
1735570050000|2024-12-30 14:47:30|204584.5|204494.5|204555.2|204505.2|204584.5|204520|204555.2|204493.4|15
1735570060000|2024-12-30 14:47:40|204554.2|204504.2|204570.6|204480.6|204573.1|204506|204534.6|204454.5|15
1735570070000|2024-12-30 14:47:50|204575|204485|204543.1|204453.1|204575|204485|204538.9|204448.9|15
1735570080000|2024-12-30 14:48:00|204542|204452|204533.9|204443.9|204553.4|204463.4|204532.4|204442.4|18
1735570090000|2024-12-30 14:48:10|204530.2|204440.2|204487.3|204397.3|204530.2|204440.2|204454.9|204364.9|21
1735570100000|2024-12-30 14:48:20|204486.2|204436.2|204534.4|204444.4|204537.9|204447.9|204485|204435|20
1735570110000|2024-12-30 14:48:30|204535.9|204445.9|204524|204434|204544.6|204454.6|204523.5|204433.5|16
1735570120000|2024-12-30 14:48:40|204525|204435|204480.8|204390.8|204525|204435|204475|204385|13
1735570130000|2024-12-30 14:48:50|204479.6|204389.6|204482.1|204392.1|204482.1|204392.1|204478.1|204388.1|16
1735570140000|2024-12-30 14:49:00|204481.5|204391.5|204548.2|204458.2|204561.9|204471.9|204460.6|204370.6|28
1735570150000|2024-12-30 14:49:10|204544.9|204454.9|204545.1|204455.1|204555.4|204465.4|204541|204451|25
1735570160000|2024-12-30 14:49:20|204544.1|204454.1|204517.8|204427.8|204545.5|204455.5|204511.1|204421.1|25
1735570170000|2024-12-30 14:49:30|204518|204428|204523.9|204433.9|204523.9|204453.5|204489.7|204405.9|27
1735570180000|2024-12-30 14:49:40|204522.3|204432.3|204476.3|204426.3|204522.3|204453.3|204475.2|204409.5|24
1735570190000|2024-12-30 14:49:50|204472.7|204422.7|204452.4|204402.4|204479.6|204429.6|204451.8|204401.8|21
1735570200000|2024-12-30 14:50:00|204453.8|204403.8|204508.9|204458.9|204515.2|204465.2|204453.8|204403.8|27
1735570210000|2024-12-30 14:50:10|204509.3|204459.3|204484.2|204434.2|204521.2|204471.2|204484.2|204434.2|22
1735570220000|2024-12-30 14:50:20|204483.3|204433.3|204485.1|204435.1|204485.1|204435.1|204468.8|204418.8|7
1735570230000|2024-12-30 14:50:30|204482|204432|204479.6|204429.6|204486.6|204436.6|204478.9|204428.9|15
1735570240000|2024-12-30 14:50:40|204477.9|204427.9|204481.4|204431.4|204482.2|204432.2|204477.9|204427.9|11
1735570250000|2024-12-30 14:50:50|204482.3|204432.3|204487.9|204437.9|204493.4|204443.4|204480.7|204430.7|20
1735570260000|2024-12-30 14:51:00|204487.2|204437.2|204493.4|204443.4|204494.6|204444.6|204487.2|204437.2|13
1735570270000|2024-12-30 14:51:10|204492.9|204442.9|204451.1|204401.1|204492.9|204442.9|204443.9|204393.9|22
1735570280000|2024-12-30 14:51:20|204450.3|204400.3|204414.8|204364.8|204469.2|204419.2|204409|204359|27
1735570290000|2024-12-30 14:51:30|204414.2|204364.2|204406.7|204356.7|204417.4|204367.4|204406.4|204356.4|22
1735570300000|2024-12-30 14:51:40|204407.4|204357.4|204363.7|204313.7|204412.4|204362.4|204363.4|204290.1|17
1735570310000|2024-12-30 14:51:50|204362.7|204312.7|204363.3|204313.3|204367.1|204317.1|204347.2|204297.2|18
1735570320000|2024-12-30 14:52:00|204363.4|204313.4|204341.4|204291.4|204363.5|204313.5|204341.4|204291.4|14
1735570330000|2024-12-30 14:52:10|204344|204294|204323.8|204233.8|204344|204294|204322.7|204232.7|15
1735570340000|2024-12-30 14:52:20|204323.9|204233.9|204320.7|204230.7|204327.2|204237.2|204318.8|204228.8|11
1735570350000|2024-12-30 14:52:30|204319.4|204229.4|204285.8|204195.8|204323.4|204259.4|204276.4|204195.8|22
1735570360000|2024-12-30 14:52:40|204286.3|204196.3|204290.9|204200.9|204297.1|204207.1|204284.3|204194.3|21
1735570370000|2024-12-30 14:52:50|204291.3|204201.3|204280.8|204190.8|204292.8|204202.8|204280|204190|13
1735570380000|2024-12-30 14:53:00|204286.3|204196.3|204196.7|204146.7|204286.8|204196.8|204195|204140.2|29
1735570390000|2024-12-30 14:53:10|204195.5|204145.5|204260.7|204170.7|204262|204192.7|204182.1|204132.1|22
1735570400000|2024-12-30 14:53:20|204263.6|204173.6|204262.5|204172.5|204266.4|204176.4|204252.4|204162.4|10
1735570410000|2024-12-30 14:53:30|204268|204178|204269.7|204179.7|204276.5|204186.5|204259.3|204169.3|12
1735570420000|2024-12-30 14:53:40|204275.9|204185.9|204257|204167|204275.9|204185.9|204214|204164|14
1735570430000|2024-12-30 14:53:50|204257.8|204167.8|204242.3|204192.3|204269.3|204192.3|204242.3|204167.6|13
1735570440000|2024-12-30 14:54:00|204241.2|204191.2|204224.6|204174.6|204242.4|204192.4|204221.4|204171.4|14
1735570450000|2024-12-30 14:54:10|204228.7|204178.7|204199.2|204149.2|204234.1|204184.1|204190.1|204140.1|24
1735570460000|2024-12-30 14:54:20|204197.8|204147.8|204194.6|204144.6|204201.2|204151.2|204192.2|204142.2|27
1735570470000|2024-12-30 14:54:30|204194.2|204144.2|204191.1|204141.1|204202.9|204152.9|204183.3|204133.3|20
1735570480000|2024-12-30 14:54:40|204194.4|204144.4|204190.1|204140.1|204194.6|204144.6|204189.8|204139.8|15
1735570490000|2024-12-30 14:54:50|204190.9|204140.9|204183.5|204133.5|204197.4|204147.4|204182.9|204132.9|12
1735570500000|2024-12-30 14:55:00|204183.4|204133.4|204161.7|204071.7|204183.4|204133.4|204149.1|204059.1|12
1735570510000|2024-12-30 14:55:10|204167.6|204077.6|204172.5|204082.5|204173.2|204083.2|204164.4|204074.4|17
1735570520000|2024-12-30 14:55:20|204175.3|204085.3|204149.7|204099.7|204179.3|204099.7|204148.1|204076.1|16
1735570530000|2024-12-30 14:55:30|204150.5|204100.5|204150.7|204100.7|204154.5|204104.5|204149.6|204099.6|12
1735570540000|2024-12-30 14:55:40|204150.9|204100.9|204125.4|204075.4|204151.7|204101.7|204124.9|204074.9|19
1735570550000|2024-12-30 14:55:50|204124.9|204074.9|204113.1|204063.1|204125.5|204075.5|204113.1|204063.1|14
1735570560000|2024-12-30 14:56:00|204116.1|204066.1|204124.4|204034.4|204124.4|204070.1|204114.1|204034.4|11
1735570570000|2024-12-30 14:56:10|204125.2|204035.2|204104.5|204054.5|204133.2|204055.3|204104.3|204033.6|13
1735570580000|2024-12-30 14:56:20|204105.3|204055.3|204093.6|204043.6|204105.8|204055.8|204092.9|204042.9|20
1735570590000|2024-12-30 14:56:30|204087.6|204037.6|204079.8|204029.8|204089.7|204039.7|204076.1|204026.1|15
1735570600000|2024-12-30 14:56:40|204080.3|204030.3|204083.5|204033.5|204087.2|204037.2|204080.3|204030.3|10
1735570610000|2024-12-30 14:56:50|204084.3|204034.3|204051.6|204001.6|204084.9|204034.9|204051.6|204001.6|9
1735570620000|2024-12-30 14:57:00|204056.1|204006.1|204069.3|204019.3|204089.9|204022.1|204052.7|203991.3|16
1735570630000|2024-12-30 14:57:10|204074.1|204024.1|204068|204018|204074.1|204024.1|204066.6|204016.6|11
1735570640000|2024-12-30 14:57:20|204069.1|204019.1|204096.2|204006.2|204099.7|204030.3|204068|204006|12
1735570650000|2024-12-30 14:57:30|204095.9|204005.9|204116.1|204026.1|204119.9|204029.9|204094.6|204004.6|14
1735570660000|2024-12-30 14:57:40|204122|204032|204120|204030|204122.9|204032.9|204116.8|204026.8|9
1735570670000|2024-12-30 14:57:50|204121.2|204031.2|204111.2|204061.2|204132.1|204065.4|204111.2|204031.2|8
1735570680000|2024-12-30 14:58:00|204110.4|204060.4|204112.2|204062.2|204113.7|204063.7|204108.5|204058.5|9
1735570690000|2024-12-30 14:58:10|204112.4|204062.4|204111.6|204061.6|204114.7|204064.7|204110.4|204060.4|5
1735570700000|2024-12-30 14:58:20|204113.6|204063.6|204113.8|204063.8|204113.8|204063.8|204109.9|204059.9|7
1735570710000|2024-12-30 14:58:30|204112.3|204062.3|204117|204067|204119.5|204069.5|204111.9|204061.9|9
1735570720000|2024-12-30 14:58:40|204116.9|204066.9|204225.8|204135.8|204228.5|204145.3|204116.9|204066.9|25
1735570730000|2024-12-30 14:58:50|204226.9|204136.9|204248.5|204158.5|204249.4|204159.4|204226.9|204136.9|22
1735570740000|2024-12-30 14:59:00|204248.9|204158.9|204251.6|204161.6|204253.7|204163.7|204247.7|204157.7|19
1735570750000|2024-12-30 14:59:10|204251.5|204161.5|204253.4|204163.4|204259.6|204169.6|204251.5|204161.5|11
1735570760000|2024-12-30 14:59:20|204250|204160|204243.4|204153.4|204250|204160|204242|204152|9
1735570770000|2024-12-30 14:59:30|204243.6|204153.6|204234.2|204144.2|204245.2|204155.2|204234.2|204144.2|8
1735570780000|2024-12-30 14:59:40|204235.9|204145.9|204240.1|204150.1|204240.4|204150.4|204234.2|204144.2|21
1735570790000|2024-12-30 14:59:50|204240.3|204150.3|204232.5|204142.5|204242.8|204152.8|204230|204140|25
1735570800000|2024-12-30 15:00:00|204227.3|204137.3|204236.8|204146.8|204242.6|204152.6|204194.7|204104.7|32
1735570810000|2024-12-30 15:00:10|204240.4|204150.4|204248.2|204158.2|204259.8|204169.8|204240.4|204150.4|30
1735570820000|2024-12-30 15:00:20|204247.2|204157.2|204249.1|204159.1|204260.4|204170.4|204240.5|204150.5|31
1735570830000|2024-12-30 15:00:30|204249.4|204159.4|204209.6|204119.6|204255|204165|204206|204116|23
1735570840000|2024-12-30 15:00:40|204209.4|204119.4|204245.5|204155.5|204249.8|204159.8|204208.4|204118.4|22
1735570850000|2024-12-30 15:00:50|204245.7|204155.7|204260.1|204170.1|204260.1|204170.1|204245.7|204155.7|17
1735570860000|2024-12-30 15:01:00|204259.9|204169.9|204268.5|204178.5|204271.1|204181.1|204246.1|204156.1|16
1735570870000|2024-12-30 15:01:10|204268.8|204178.8|204358.6|204268.6|204358.6|204268.6|204268.8|204178.8|29
1735570880000|2024-12-30 15:01:20|204358.5|204268.5|204346.4|204256.4|204379.7|204289.7|204317.9|204227.9|31
1735570890000|2024-12-30 15:01:30|204345|204255|204276.8|204186.8|204354.4|204264.4|204276.8|204186.8|24
1735570900000|2024-12-30 15:01:40|204277.1|204187.1|204269.8|204179.8|204285|204195|204269.8|204179.8|20
1735570910000|2024-12-30 15:01:50|204269|204179|204263.9|204173.9|204277.5|204187.5|204263.5|204173.5|19
1735570920000|2024-12-30 15:02:00|204265.6|204175.6|204211.7|204121.7|204265.6|204175.6|204181.8|204091.8|21
1735570930000|2024-12-30 15:02:10|204209.8|204119.8|204192.1|204102.1|204221.6|204131.6|204182.9|204092.9|32
1735570940000|2024-12-30 15:02:20|204192.5|204102.5|204268|204178|204269.7|204179.7|204192.1|204102.1|27
1735570950000|2024-12-30 15:02:30|204264.2|204174.2|204262.6|204172.6|204280.2|204190.2|204260|204170|26
1735570960000|2024-12-30 15:02:40|204261.9|204171.9|204300.8|204210.8|204304.2|204214.2|204261.8|204171.8|17
1735570970000|2024-12-30 15:02:50|204301.7|204211.7|204248.4|204158.4|204313.1|204223.1|204248.4|204158.4|24
1735570980000|2024-12-30 15:03:00|204243.6|204153.6|204222.4|204132.4|204243.6|204153.6|204203.7|204113.7|25
1735570990000|2024-12-30 15:03:10|204221.8|204131.8|204216.4|204126.4|204224.4|204134.4|204216.4|204126.4|20
1735571000000|2024-12-30 15:03:20|204218.3|204128.3|204266|204176|204266|204176|204215.7|204125.7|13
1735571010000|2024-12-30 15:03:30|204265.8|204175.8|204268.2|204178.2|204268.2|204178.2|204265.5|204175.5|4
1735571020000|2024-12-30 15:03:40|204266.1|204176.1|204257.5|204167.5|204271.4|204181.4|204256.5|204166.5|19
1735571030000|2024-12-30 15:03:50|204257.9|204167.9|204221.9|204131.9|204257.9|204167.9|204213.5|204123.5|9
1735571040000|2024-12-30 15:04:00|204218.4|204128.4|204214.5|204124.5|204226.7|204136.7|204214.5|204124.5|13
1735571050000|2024-12-30 15:04:10|204218.3|204128.3|204219.1|204129.1|204228.9|204138.9|204211.3|204121.3|9
1735571060000|2024-12-30 15:04:20|204215.3|204125.3|204231.1|204141.1|204231.3|204141.3|204215.3|204125.3|8
1735571070000|2024-12-30 15:04:30|204229.7|204139.7|204223.9|204133.9|204236.6|204146.6|204218.6|204128.6|19
1735571080000|2024-12-30 15:04:40|204229.8|204139.8|204229.9|204139.9|204234.9|204144.9|204226.6|204136.6|8
1735571090000|2024-12-30 15:04:50|204229.7|204139.7|204233.6|204143.6|204236.9|204146.9|204229.7|204139.7|9
1735571100000|2024-12-30 15:05:00|204233.7|204143.7|204233.5|204143.5|204234|204144|204229.1|204139.1|10
1735571110000|2024-12-30 15:05:10|204233.1|204143.1|204238.6|204148.6|204238.6|204148.6|204233|204143|5
1735571120000|2024-12-30 15:05:20|204236|204146|204235.1|204145.1|204236|204146|204225.6|204135.6|14
1735571130000|2024-12-30 15:05:30|204238.3|204148.3|204243.8|204153.8|204243.8|204153.8|204238.3|204148.3|4
1735571140000|2024-12-30 15:05:40|204245.6|204155.6|204246|204156|204249.5|204159.5|204245.2|204155.2|17
1735571150000|2024-12-30 15:05:50|204245.9|204155.9|204271.1|204181.1|204274.7|204184.7|204245.9|204155.9|7
1735571160000|2024-12-30 15:06:00|204270.2|204180.2|204276.3|204186.3|204282.9|204192.9|204267.2|204177.2|22
1735571170000|2024-12-30 15:06:10|204275.8|204185.8|204313.5|204223.5|204320.8|204230.8|204274.1|204184.1|20
1735571180000|2024-12-30 15:06:20|204313.2|204223.2|204314.7|204224.7|204320.5|204230.5|204313.2|204223.2|8
1735571190000|2024-12-30 15:06:30|204319.6|204229.6|204330.6|204240.6|204330.9|204240.9|204314.9|204224.9|9
1735571200000|2024-12-30 15:06:40|204328.5|204238.5|204326.3|204236.3|204330|204240|204323.2|204233.2|14
1735571210000|2024-12-30 15:06:50|204327.9|204237.9|204296.9|204206.9|204329.7|204239.7|204296.9|204206.9|17
1735571220000|2024-12-30 15:07:00|204299.1|204209.1|204309.8|204219.8|204315.1|204225.1|204295.3|204205.3|19
1735571230000|2024-12-30 15:07:10|204312|204222|204325.9|204235.9|204332|204242|204312|204222|18
1735571240000|2024-12-30 15:07:20|204325.3|204235.3|204326.3|204236.3|204329.6|204239.6|204323.1|204233.1|12
1735571250000|2024-12-30 15:07:30|204326.7|204236.7|204330.2|204240.2|204333.2|204243.2|204326.3|204236.3|14
1735571260000|2024-12-30 15:07:40|204332.1|204242.1|204327.7|204237.7|204333|204243|204326.1|204236.1|5
1735571270000|2024-12-30 15:07:50|204328.7|204238.7|204311.1|204221.1|204330|204240|204303.5|204213.5|15
1735571280000|2024-12-30 15:08:00|204312.3|204222.3|204425.5|204335.5|204425.5|204335.5|204308.8|204218.8|23
1735571290000|2024-12-30 15:08:10|204426.8|204336.8|204478.3|204388.3|204478.6|204388.6|204424.8|204334.8|34
1735571300000|2024-12-30 15:08:20|204481.8|204391.8|204394.8|204304.8|204506.8|204416.8|204394.8|204304.8|30
1735571310000|2024-12-30 15:08:30|204386.4|204296.4|204382.7|204292.7|204392.1|204302.1|204374.9|204284.9|23
1735571320000|2024-12-30 15:08:40|204382.4|204292.4|204380.3|204290.3|204388.7|204298.7|204366.2|204276.2|17
1735571330000|2024-12-30 15:08:50|204381.5|204291.5|204424.5|204334.5|204424.5|204334.5|204380.3|204290.3|10
1735571340000|2024-12-30 15:09:00|204422.7|204332.7|204433|204343|204439|204349|204418.9|204328.9|20
1735571350000|2024-12-30 15:09:10|204425.2|204335.2|204452.9|204362.9|204452.9|204362.9|204425.2|204335.2|17
1735571360000|2024-12-30 15:09:20|204450.5|204360.5|204397.6|204307.6|204454.5|204364.5|204394.3|204304.3|22
1735571370000|2024-12-30 15:09:30|204401.9|204311.9|204399.1|204309.1|204404.6|204314.6|204398|204308|8
1735571380000|2024-12-30 15:09:40|204400.1|204310.1|204401.6|204311.6|204404.5|204314.5|204400.1|204310.1|5
1735571390000|2024-12-30 15:09:50|204401.9|204311.9|204383.6|204293.6|204431.1|204341.1|204364.1|204286.9|18
1735571400000|2024-12-30 15:10:00|204381.3|204291.3|204399.4|204309.4|204399.4|204309.4|204381.3|204291.3|12
1735571410000|2024-12-30 15:10:10|204397.2|204307.2|204406.8|204316.8|204408.5|204318.5|204397.2|204307.2|9
1735571420000|2024-12-30 15:10:20|204409.6|204319.6|204411.4|204321.4|204418.4|204328.4|204409.6|204319.6|20
1735571430000|2024-12-30 15:10:30|204412.4|204322.4|204394.4|204304.4|204422.6|204332.6|204394.4|204304.4|13
1735571440000|2024-12-30 15:10:40|204395.6|204305.6|204409.3|204319.3|204418.8|204328.8|204395.6|204305.6|23
1735571450000|2024-12-30 15:10:50|204408.7|204318.7|204441.3|204351.3|204469.3|204379.3|204408|204318|25
1735571460000|2024-12-30 15:11:00|204443.3|204353.3|204444.7|204354.7|204448.2|204358.2|204439.1|204349.1|21
1735571470000|2024-12-30 15:11:10|204444.9|204354.9|204453|204363|204453.6|204363.6|204430.4|204340.4|27
1735571480000|2024-12-30 15:11:20|204453.7|204363.7|204465.2|204375.2|204466.2|204376.2|204452.7|204362.7|15
1735571490000|2024-12-30 15:11:30|204469|204379|204523.9|204433.9|204527.6|204437.6|204469|204379|24
1735571500000|2024-12-30 15:11:40|204524|204434|204472|204382|204524|204434|204472|204382|18
1735571510000|2024-12-30 15:11:50|204470.4|204380.4|204460.3|204370.3|204471.6|204381.6|204460.3|204370.3|23
1735571520000|2024-12-30 15:12:00|204460.5|204370.5|204438.5|204348.5|204472.4|204382.4|204435|204345|28
1735571530000|2024-12-30 15:12:10|204446.8|204356.8|204471.8|204381.8|204479.5|204389.5|204431.8|204341.8|24
1735571540000|2024-12-30 15:12:20|204471.3|204381.3|204471.7|204381.7|204488.6|204398.6|204470.8|204380.8|29
1735571550000|2024-12-30 15:12:30|204471.9|204381.9|204502.7|204412.7|204515.4|204425.4|204471.9|204381.9|26
1735571560000|2024-12-30 15:12:40|204501.2|204411.2|204518|204428|204532.9|204442.9|204488.8|204398.8|30
1735571570000|2024-12-30 15:12:50|204517.4|204427.4|204518.2|204428.2|204528.5|204438.5|204511.3|204421.3|25
1735571580000|2024-12-30 15:13:00|204518.4|204428.4|204552|204462|204563.6|204473.6|204515.3|204425.3|30
1735571590000|2024-12-30 15:13:10|204552.2|204462.2|204561.1|204471.1|204562.3|204472.3|204551.2|204461.2|21
1735571600000|2024-12-30 15:13:20|204561.3|204471.3|204567.2|204477.2|204569.5|204479.5|204561.3|204471.3|13
1735571610000|2024-12-30 15:13:30|204568.9|204478.9|204531.8|204441.8|204572.4|204482.4|204524.2|204434.2|27
1735571620000|2024-12-30 15:13:40|204532.8|204442.8|204516.8|204426.8|204533.2|204443.2|204511.9|204421.9|28
1735571630000|2024-12-30 15:13:50|204516.6|204426.6|204502.8|204412.8|204516.8|204426.8|204493.5|204403.5|19
1735571640000|2024-12-30 15:14:00|204502|204412|204488.2|204398.2|204502|204412|204483.6|204393.6|21
1735571650000|2024-12-30 15:14:10|204485.3|204395.3|204513.7|204423.7|204517.2|204427.2|204485.3|204395.3|17
1735571660000|2024-12-30 15:14:20|204512.8|204422.8|204514.5|204424.5|204514.9|204424.9|204485.2|204395.2|13
1735571670000|2024-12-30 15:14:30|204512|204422|204488.3|204398.3|204512.9|204422.9|204485.4|204395.4|19
1735571680000|2024-12-30 15:14:40|204488.8|204398.8|204485.6|204395.6|204489|204399|204478|204388|20
1735571690000|2024-12-30 15:14:50|204486|204396|204504.2|204414.2|204512.9|204422.9|204483|204393|22
1735571700000|2024-12-30 15:15:00|204506.6|204416.6|204519.4|204429.4|204523.3|204433.3|204506.6|204416.6|22
1735571710000|2024-12-30 15:15:10|204521.1|204431.1|204553.4|204463.4|204559|204469|204517.6|204427.6|16
1735571720000|2024-12-30 15:15:20|204555|204465|204555.4|204465.4|204558|204468|204550.2|204460.2|13
1735571730000|2024-12-30 15:15:30|204554.3|204464.3|204524.8|204434.8|204559.4|204469.4|204523.5|204433.5|10
1735571740000|2024-12-30 15:15:40|204523.1|204433.1|204525.4|204435.4|204527.2|204437.2|204523.1|204433.1|12
1735571750000|2024-12-30 15:15:50|204535.2|204445.2|204581.5|204491.5|204602.4|204512.4|204535.2|204445.2|25
1735571760000|2024-12-30 15:16:00|204602.7|204512.7|204584.5|204494.5|204608.4|204518.4|204572.2|204482.2|24
1735571770000|2024-12-30 15:16:10|204584.2|204494.2|204603.3|204513.3|204606|204516|204584.2|204494.2|13
1735571780000|2024-12-30 15:16:20|204603.9|204513.9|204619.4|204529.4|204622.5|204532.5|204603.9|204513.9|11
1735571790000|2024-12-30 15:16:30|204622.6|204532.6|204614.8|204564.8|204634.6|204565.8|204608.8|204530.4|22
1735571800000|2024-12-30 15:16:40|204615.6|204565.6|204667.7|204577.7|204698.7|204608.7|204614.8|204564.8|28
1735571810000|2024-12-30 15:16:50|204668.9|204578.9|204674.7|204584.7|204678|204588|204668.9|204578.9|17
1735571820000|2024-12-30 15:17:00|204675.2|204585.2|204677.1|204587.1|204679.6|204589.6|204675|204585|16
1735571830000|2024-12-30 15:17:10|204677.2|204587.2|204675.5|204585.5|204678.9|204588.9|204674.4|204584.4|11
1735571840000|2024-12-30 15:17:20|204676.6|204586.6|204649.9|204559.9|204678.1|204588.1|204648|204558|21
1735571850000|2024-12-30 15:17:30|204650.5|204560.5|204676.7|204586.7|204676.7|204586.7|204650.3|204560.3|22
1735571860000|2024-12-30 15:17:40|204675.5|204585.5|204673.4|204583.4|204676.1|204586.1|204672.2|204582.2|14
1735571870000|2024-12-30 15:17:50|204675|204585|204674.2|204584.2|204676.2|204586.2|204673.2|204583.2|11
1735571880000|2024-12-30 15:18:00|204676.5|204586.5|204690.4|204600.4|204691|204601|204676.5|204586.5|26
1735571890000|2024-12-30 15:18:10|204690.8|204600.8|204683.2|204593.2|204692|204602|204683.2|204593.2|15
1735571900000|2024-12-30 15:18:20|204683.4|204593.4|204652.8|204562.8|204683.4|204593.4|204652.2|204562.2|13
1735571910000|2024-12-30 15:18:30|204654.1|204564.1|204685.5|204595.5|204696.4|204606.4|204654.1|204564.1|25
1735571920000|2024-12-30 15:18:40|204685.1|204595.1|204653.3|204563.3|204690.2|204600.2|204652|204562|27
1735571930000|2024-12-30 15:18:50|204654|204564|204688.6|204598.6|204688.6|204598.6|204650.3|204560.3|17
1735571940000|2024-12-30 15:19:00|204688.4|204598.4|204627.5|204537.5|204727|204656.8|204627.5|204537.5|35
1735571950000|2024-12-30 15:19:10|204627.3|204537.3|204643.8|204553.8|204653.4|204563.4|204601.3|204511.3|29
1735571960000|2024-12-30 15:19:20|204644.1|204554.1|204667.5|204577.5|204667.5|204577.5|204643.8|204553.8|23
1735571970000|2024-12-30 15:19:30|204647.9|204557.9|204620.6|204530.6|204648.4|204558.4|204619.8|204529.8|16
1735571980000|2024-12-30 15:19:40|204620.2|204530.2|204613.8|204523.8|204620.2|204530.2|204613.8|204523.8|9
1735571990000|2024-12-30 15:19:50|204612.6|204522.6|204614.2|204524.2|204621.9|204531.9|204605.5|204515.5|13
1735572000000|2024-12-30 15:20:00|204615.4|204525.4|204612.3|204522.3|204615.8|204525.8|204608.1|204518.1|16
1735572010000|2024-12-30 15:20:10|204612|204522|204601.7|204511.7|204612|204522|204583.9|204493.9|11
1735572020000|2024-12-30 15:20:20|204600.2|204510.2|204596.4|204506.4|204600.2|204510.2|204596|204506|6
1735572030000|2024-12-30 15:20:30|204600.8|204510.8|204582.1|204492.1|204600.8|204510.8|204578.9|204488.9|18
1735572040000|2024-12-30 15:20:40|204581|204491|204582.4|204492.4|204582.4|204492.4|204581|204491|2
1735572050000|2024-12-30 15:20:50|204565.3|204515.3|204581.7|204491.7|204584.7|204515.3|204565.3|204488.6|13
1735572060000|2024-12-30 15:21:00|204585.4|204495.4|204588.6|204498.6|204604.8|204523.6|204573.6|204492|16
1735572070000|2024-12-30 15:21:10|204590.3|204500.3|204591.5|204501.5|204595.5|204505.5|204588.6|204498.6|10
1735572080000|2024-12-30 15:21:20|204591.7|204501.7|204564.2|204474.2|204600.5|204510.5|204564|204474|14
1735572090000|2024-12-30 15:21:30|204565.5|204475.5|204562.8|204472.8|204567|204477|204562.8|204472.8|7
1735572100000|2024-12-30 15:21:40|204564.2|204474.2|204563|204473|204566|204476|204563|204473|11
1735572110000|2024-12-30 15:21:50|204564.3|204474.3|204569.2|204479.2|204575.3|204485.3|204564.3|204474.3|6
1735572120000|2024-12-30 15:22:00|204572.3|204482.3|204574.9|204484.9|204577.8|204487.8|204572.2|204482.2|11
1735572130000|2024-12-30 15:22:10|204575.1|204485.1|204509.5|204419.5|204582.9|204492.9|204508.8|204418.8|17
1735572140000|2024-12-30 15:22:20|204509.3|204419.3|204536.7|204446.7|204536.8|204446.8|204509.3|204419.3|9
1735572150000|2024-12-30 15:22:30|204537.6|204447.6|204533.1|204443.1|204540.4|204450.4|204506.7|204416.7|24
1735572160000|2024-12-30 15:22:40|204526.7|204436.7|204494.2|204404.2|204528.9|204438.9|204477.8|204387.8|19
1735572170000|2024-12-30 15:22:50|204497.1|204407.1|204526.9|204436.9|204532.7|204442.7|204495.3|204405.3|21
1735572180000|2024-12-30 15:23:00|204530.2|204440.2|204557.3|204467.3|204559.5|204469.5|204529.1|204439.1|12
1735572190000|2024-12-30 15:23:10|204556.1|204466.1|204662.8|204572.8|204669.7|204579.7|204556.1|204466.1|36
1735572200000|2024-12-30 15:23:20|204689|204599|204691.7|204601.7|204698.2|204608.2|204685.1|204595.1|23
1735572210000|2024-12-30 15:23:30|204690.1|204600.1|204622.3|204532.3|204691.7|204601.7|204613.5|204523.5|30
1735572220000|2024-12-30 15:23:40|204622.2|204532.2|204630.1|204540.1|204630.1|204540.1|204615.3|204525.3|20
1735572230000|2024-12-30 15:23:50|204640.6|204550.6|204640.4|204550.4|204647.3|204557.3|204629.6|204539.6|21
1735572240000|2024-12-30 15:24:00|204641|204551|204645|204555|204647.2|204557.2|204640.9|204550.9|22
1735572250000|2024-12-30 15:24:10|204643.7|204553.7|204691.1|204601.1|204693.8|204603.8|204643.7|204553.7|26
1735572260000|2024-12-30 15:24:20|204691|204601|204654.4|204564.4|204697.3|204607.3|204653.6|204563.6|19
1735572270000|2024-12-30 15:24:30|204661.4|204571.4|204694.2|204604.2|204696.5|204606.5|204661.4|204571.4|15
1735572280000|2024-12-30 15:24:40|204697.3|204607.3|204722.4|204632.4|204725.1|204635.1|204697.3|204607.3|4
1735572290000|2024-12-30 15:24:50|204725.8|204635.8|204720.5|204630.5|204730.6|204640.6|204720.3|204630.3|12
1735572300000|2024-12-30 15:25:00|204720.9|204630.9|204723.3|204633.3|204723.3|204633.3|204720.9|204630.9|7
1735572310000|2024-12-30 15:25:10|204721.3|204631.3|204769.4|204679.4|204776.8|204686.8|204721.2|204631.2|13
1735572320000|2024-12-30 15:25:20|204771.2|204681.2|204756.9|204666.9|204776.3|204686.3|204756.9|204666.9|19
1735572330000|2024-12-30 15:25:30|204755.7|204665.7|204734|204644|204756.5|204666.5|204728.9|204638.9|25
1735572340000|2024-12-30 15:25:40|204732.7|204642.7|204695.4|204605.4|204732.7|204642.7|204695|204605|28
1735572350000|2024-12-30 15:25:50|204695.8|204605.8|204752.6|204662.6|204752.6|204662.6|204695.8|204605.8|24
1735572360000|2024-12-30 15:26:00|204752.8|204662.8|204755.8|204665.8|204759.6|204669.6|204729.1|204639.1|17
1735572370000|2024-12-30 15:26:10|204753.1|204663.1|204743.9|204653.9|204753.1|204663.1|204736.2|204646.2|24
1735572380000|2024-12-30 15:26:20|204740|204650|204752.7|204662.7|204753.4|204663.4|204740|204650|22
1735572390000|2024-12-30 15:26:30|204755.4|204665.4|204753.6|204663.6|204755.4|204665.4|204733.8|204643.8|16
1735572400000|2024-12-30 15:26:40|204753.8|204663.8|204750.2|204660.2|204754.4|204664.4|204750|204660|14
1735572410000|2024-12-30 15:26:50|204750.8|204660.8|204751.3|204661.3|204754.5|204664.5|204746.8|204656.8|18
1735572420000|2024-12-30 15:27:00|204750.8|204660.8|204766.2|204676.2|204769.7|204679.7|204750.8|204660.8|19
1735572430000|2024-12-30 15:27:10|204764.8|204674.8|204815.5|204725.5|204821.7|204731.7|204764.8|204674.8|20
1735572440000|2024-12-30 15:27:20|204819.2|204729.2|204820.6|204730.6|204823.4|204733.4|204816.8|204726.8|16
1735572450000|2024-12-30 15:27:30|204821.7|204731.7|204875.8|204785.8|204879.7|204789.7|204821.7|204731.7|21
1735572460000|2024-12-30 15:27:40|204876.1|204786.1|204913.8|204823.8|204958.5|204868.5|204875.2|204785.2|19
1735572470000|2024-12-30 15:27:50|204913.9|204823.9|204912.5|204822.5|204938.5|204848.5|204911.4|204821.4|28
1735572480000|2024-12-30 15:28:00|204914.4|204824.4|204908.9|204818.9|204914.4|204824.4|204906.8|204816.8|18
1735572490000|2024-12-30 15:28:10|204907.1|204817.1|204909.6|204819.6|204914.3|204824.3|204892.5|204802.5|29
1735572500000|2024-12-30 15:28:20|204916.6|204826.6|204916.8|204826.8|204921.6|204831.6|204914.8|204824.8|13
1735572510000|2024-12-30 15:28:30|204918.4|204828.4|204884|204794|204920|204830|204861.1|204771.1|26
1735572520000|2024-12-30 15:28:40|204883.6|204793.6|204904.5|204814.5|204906.3|204816.3|204883.6|204793.6|21
1735572530000|2024-12-30 15:28:50|204903|204813|204903.9|204813.9|204907.5|204817.5|204899.5|204809.5|11
1735572540000|2024-12-30 15:29:00|204902.2|204812.2|204915.5|204825.5|204928.1|204838.1|204886.8|204796.8|21
1735572550000|2024-12-30 15:29:10|204913.2|204823.2|204905.3|204815.3|204913.2|204823.2|204904|204814|17
1735572560000|2024-12-30 15:29:20|204910.1|204820.1|204902.3|204812.3|204910.1|204820.1|204901.5|204811.5|15
1735572570000|2024-12-30 15:29:30|204903.2|204813.2|204912|204822|204912|204822|204886.8|204796.8|18
1735572580000|2024-12-30 15:29:40|204913.6|204823.6|204905.2|204815.2|204913.6|204823.6|204904.4|204814.4|11
1735572590000|2024-12-30 15:29:50|204904|204814|204911.7|204821.7|204912.3|204822.3|204899.2|204809.2|13
1735572600000|2024-12-30 15:30:00|204910.5|204820.5|204874.9|204784.9|204910.9|204820.9|204873.9|204783.9|23
1735572610000|2024-12-30 15:30:10|204873.2|204783.2|204871|204781|204876.6|204786.6|204869.9|204779.9|18
1735572620000|2024-12-30 15:30:20|204876.7|204786.7|204898.6|204808.6|204907|204817|204876.7|204786.7|24
1735572630000|2024-12-30 15:30:30|204897.4|204807.4|204887.5|204797.5|204897.4|204807.4|204871.7|204781.7|23
1735572640000|2024-12-30 15:30:40|204887.4|204797.4|204910.3|204820.3|204916.1|204826.1|204879.5|204789.5|22
1735572650000|2024-12-30 15:30:50|204909.2|204819.2|204916.9|204826.9|204918.5|204828.5|204909.2|204819.2|8
1735572660000|2024-12-30 15:31:00|204921.8|204831.8|204919.2|204829.2|204931.6|204841.6|204917.6|204827.6|14
1735572670000|2024-12-30 15:31:10|204917.5|204827.5|204946.1|204896.1|204946.1|204896.1|204908.9|204826.6|25
1735572680000|2024-12-30 15:31:20|204946.8|204896.8|204943.1|204893.1|204948.5|204898.5|204943.1|204893.1|13
1735572690000|2024-12-30 15:31:30|204941.8|204891.8|204929.3|204839.3|204957.5|204891.8|204925|204835|32
1735572700000|2024-12-30 15:31:40|204912.9|204862.9|204911.5|204861.5|204936.1|204866|204911.5|204840.9|15
1735572710000|2024-12-30 15:31:50|204911.8|204861.8|204925.3|204835.3|204930.6|204864.9|204906.9|204835.3|26
1735572720000|2024-12-30 15:32:00|204924.7|204834.7|204918.8|204828.8|204924.7|204834.7|204899.7|204809.7|30
1735572730000|2024-12-30 15:32:10|204918.9|204828.9|204915.5|204825.5|204931.5|204841.5|204915.2|204825.2|19
1735572740000|2024-12-30 15:32:20|204915|204825|204907.6|204817.6|204919.8|204829.8|204907.6|204817.6|20
1735572750000|2024-12-30 15:32:30|204910.3|204820.3|204892.4|204802.4|204911.9|204821.9|204892.4|204802.4|17
1735572760000|2024-12-30 15:32:40|204893.7|204803.7|204900.2|204810.2|204902.9|204812.9|204869.1|204779.1|17
1735572770000|2024-12-30 15:32:50|204901.4|204811.4|204903.3|204813.3|204903.3|204813.3|204895.3|204805.3|11
1735572780000|2024-12-30 15:33:00|204903.1|204813.1|204896.4|204806.4|204905.3|204815.3|204896.1|204806.1|14
1735572790000|2024-12-30 15:33:10|204896.9|204806.9|204892.4|204802.4|204905.9|204815.9|204892.4|204802.4|10
1735572800000|2024-12-30 15:33:20|204893.3|204803.3|204896.2|204806.2|204904.8|204814.8|204892.6|204802.6|15
1735572810000|2024-12-30 15:33:30|204897.4|204807.4|204879.4|204789.4|204897.4|204807.4|204873.9|204783.9|23
1735572820000|2024-12-30 15:33:40|204880.2|204790.2|204897.4|204807.4|204903.8|204813.8|204880.2|204790.2|18
1735572830000|2024-12-30 15:33:50|204896.6|204806.6|204875.4|204785.4|204906.1|204816.1|204875.4|204785.4|9
1735572840000|2024-12-30 15:34:00|204874.8|204784.8|204850.2|204760.2|204888.1|204798.1|204850.2|204760.2|21
1735572850000|2024-12-30 15:34:10|204849.3|204759.3|204848.5|204758.5|204849.3|204759.3|204848.5|204758.5|2
1735572860000|2024-12-30 15:34:20|204849.9|204759.9|204850|204760|204853.2|204763.2|204849.4|204759.4|10
1735572870000|2024-12-30 15:34:30|204847.8|204757.8|204847.9|204757.9|204852.2|204762.2|204821.5|204731.5|22
1735572880000|2024-12-30 15:34:40|204849.1|204759.1|204841.1|204751.1|204849.1|204759.1|204825.4|204735.4|23
1735572890000|2024-12-30 15:34:50|204840.2|204750.2|204847.3|204757.3|204851.4|204761.4|204835.8|204745.8|14
1735572900000|2024-12-30 15:35:00|204852.6|204762.6|204880|204790|204881.4|204791.4|204848.7|204758.7|15
1735572910000|2024-12-30 15:35:10|204881|204791|204851.8|204761.8|204881|204791|204851.8|204761.8|16
1735572920000|2024-12-30 15:35:20|204850.3|204760.3|204817.2|204727.2|204856.9|204766.9|204806.1|204727.2|22
1735572930000|2024-12-30 15:35:30|204814.4|204724.4|204826.5|204736.5|204828.9|204739.1|204785.8|204724.1|14
1735572940000|2024-12-30 15:35:40|204839.8|204749.8|204840.9|204750.9|204849.5|204759.5|204833.2|204743.2|26
1735572950000|2024-12-30 15:35:50|204842.4|204752.4|204839.5|204749.5|204843.8|204753.8|204839.5|204749.5|4
1735572960000|2024-12-30 15:36:00|204838.6|204748.6|204824.1|204734.1|204845|204755|204816|204726|23
1735572970000|2024-12-30 15:36:10|204828.8|204738.8|204828.6|204738.6|204833.9|204743.9|204825|204735|22
1735572980000|2024-12-30 15:36:20|204826.2|204736.2|204819.2|204729.2|204826.2|204736.2|204818.2|204728.2|7
1735572990000|2024-12-30 15:36:30|204820.8|204730.8|204812.8|204722.8|204826.2|204736.2|204812.8|204722.8|8
1735573000000|2024-12-30 15:36:40|204813.9|204723.9|204817.8|204727.8|204820.8|204730.8|204813.9|204723.9|9
1735573010000|2024-12-30 15:36:50|204818.9|204728.9|204817.5|204727.5|204821.9|204731.9|204815.7|204725.7|12
1735573020000|2024-12-30 15:37:00|204819.5|204729.5|204754.5|204664.5|204825.9|204735.9|204754.5|204664.5|17
1735573030000|2024-12-30 15:37:10|204757.9|204667.9|204738|204648|204759.8|204669.8|204737.3|204647.3|12
1735573040000|2024-12-30 15:37:20|204737.8|204647.8|204734.2|204644.2|204737.8|204647.8|204734.2|204644.2|8
1735573050000|2024-12-30 15:37:30|204732.7|204642.7|204717.2|204627.2|204732.7|204642.7|204708.4|204618.4|15
1735573060000|2024-12-30 15:37:40|204717.6|204627.6|204713.1|204623.1|204717.6|204627.6|204712.4|204622.4|8
1735573070000|2024-12-30 15:37:50|204714.7|204624.7|204691.9|204601.9|204721.8|204631.8|204684.8|204594.8|16
1735573080000|2024-12-30 15:38:00|204690.7|204600.7|204678.6|204588.6|204690.7|204600.7|204678.2|204588.2|17
1735573090000|2024-12-30 15:38:10|204680.9|204590.9|204685.5|204595.5|204690.3|204600.3|204677.7|204587.7|11
1735573100000|2024-12-30 15:38:20|204690.6|204600.6|204721.8|204631.8|204727.4|204637.4|204686.2|204596.2|15
1735573110000|2024-12-30 15:38:30|204722|204632|204721.4|204631.4|204722|204632|204720.2|204630.2|3
1735573120000|2024-12-30 15:38:40|204722|204632|204721.5|204631.5|204726.6|204636.6|204721.5|204631.5|5
1735573130000|2024-12-30 15:38:50|204722.6|204632.6|204723.9|204633.9|204726.8|204636.8|204718.4|204628.4|16
1735573140000|2024-12-30 15:39:00|204724.7|204634.7|204724|204634|204727.2|204637.2|204722.5|204632.5|9
1735573150000|2024-12-30 15:39:10|204727.2|204637.2|204725.6|204635.6|204728.5|204638.5|204725.5|204635.5|10
1735573160000|2024-12-30 15:39:20|204724.4|204634.4|204723.3|204633.3|204724.4|204634.4|204723.3|204633.3|2
1735573170000|2024-12-30 15:39:30|204722.7|204632.7|204723.9|204633.9|204723.9|204633.9|204722.7|204632.7|3
1735573180000|2024-12-30 15:39:40|204722.7|204632.7|204709.6|204619.6|204722.7|204632.7|204706.9|204616.9|10
1735573190000|2024-12-30 15:39:50|204708.1|204618.1|204701.8|204611.8|204709|204619|204694.7|204604.7|21
1735573200000|2024-12-30 15:40:00|204701.6|204611.6|204687.8|204597.8|204722.8|204632.8|204687.8|204597.8|21
1735573210000|2024-12-30 15:40:10|204688|204598|204646.9|204556.9|204688|204598|204646.9|204556.9|20
1735573220000|2024-12-30 15:40:20|204646.7|204556.7|204676.7|204586.7|204685.1|204595.1|204638.2|204548.2|26
1735573230000|2024-12-30 15:40:30|204679.1|204589.1|204677.9|204587.9|204688.1|204598.1|204666.4|204576.4|14
1735573240000|2024-12-30 15:40:40|204679|204589|204691.4|204601.4|204695.6|204605.6|204676.5|204586.5|20
1735573250000|2024-12-30 15:40:50|204694.3|204604.3|204708.3|204618.3|204708.4|204618.4|204694.3|204604.3|13
1735573260000|2024-12-30 15:41:00|204704.4|204614.4|204683.5|204593.5|204709.4|204619.4|204682.2|204592.2|17
1735573270000|2024-12-30 15:41:10|204686.7|204596.7|204674.7|204584.7|204688.6|204598.6|204669.9|204579.9|22
1735573280000|2024-12-30 15:41:20|204679.1|204589.1|204659.2|204569.2|204682.7|204592.7|204654.4|204564.4|21
1735573290000|2024-12-30 15:41:30|204659.4|204569.4|204706.5|204616.5|204709.8|204619.8|204659.4|204569.4|19
1735573300000|2024-12-30 15:41:40|204707.8|204617.8|204708.2|204618.2|204710.1|204620.1|204706.5|204616.5|8
1735573310000|2024-12-30 15:41:50|204712.6|204622.6|204691.7|204601.7|204712.6|204622.6|204689.7|204599.7|18
1735573320000|2024-12-30 15:42:00|204692.2|204602.2|204714.5|204624.5|204717.5|204627.5|204690.3|204600.3|12
1735573330000|2024-12-30 15:42:10|204719.1|204629.1|204716|204626|204719.1|204629.1|204713.1|204623.1|7
1735573340000|2024-12-30 15:42:20|204714.7|204624.7|204722|204632|204722|204632|204714.7|204624.7|8
1735573350000|2024-12-30 15:42:30|204723|204633|204799.1|204709.1|204799.1|204709.1|204723|204633|6
1735573360000|2024-12-30 15:42:40|204805.1|204715.1|204792.7|204702.7|204822.6|204732.6|204778.5|204688.5|24
1735573370000|2024-12-30 15:42:50|204792.6|204702.6|204785.3|204695.3|204792.6|204702.6|204777|204687|22
1735573380000|2024-12-30 15:43:00|204784.4|204694.4|204775.8|204685.8|204788.5|204698.5|204775.2|204685.2|27
1735573390000|2024-12-30 15:43:10|204774.2|204684.2|204775.1|204685.1|204779.3|204689.3|204772.4|204682.4|20
1735573400000|2024-12-30 15:43:20|204777.3|204687.3|204749.7|204659.7|204779.8|204689.8|204749.7|204659.7|12
1735573410000|2024-12-30 15:43:30|204749.2|204659.2|204756.5|204666.5|204759.3|204669.3|204749.2|204659.2|7
1735573420000|2024-12-30 15:43:40|204759.9|204669.9|204806|204716|204815|204725|204756.7|204666.7|18
1735573430000|2024-12-30 15:43:50|204807.3|204717.3|204824.5|204734.5|204833.5|204743.5|204807.3|204717.3|21
1735573440000|2024-12-30 15:44:00|204827.8|204737.8|204920.8|204830.8|204921.3|204831.3|204827.8|204737.8|35
1735573450000|2024-12-30 15:44:10|204923.8|204833.8|204925.3|204835.3|204927.6|204837.6|204922.4|204832.4|24
1735573460000|2024-12-30 15:44:20|204927.5|204837.5|204912.3|204862.3|204930.6|204866.7|204909|204835.2|26
1735573470000|2024-12-30 15:44:30|204914.5|204864.5|204928.6|204838.6|204933|204864.5|204910.7|204838.1|26
1735573480000|2024-12-30 15:44:40|204932|204842|204943.6|204853.6|204948.6|204864.4|204914.4|204842|10
1735573490000|2024-12-30 15:44:50|204941.7|204851.7|204929.6|204839.6|204945.9|204855.9|204929.3|204839.3|18
1735573500000|2024-12-30 15:45:00|204928.6|204838.6|204943.5|204853.5|204946.3|204856.3|204927.4|204837.4|21
1735573510000|2024-12-30 15:45:10|204942.4|204852.4|204963.1|204873.1|204965.2|204899.6|204940.9|204852|20
1735573520000|2024-12-30 15:45:20|204961.7|204871.7|204952.7|204862.7|204962.6|204872.6|204942.7|204852.7|22
1735573530000|2024-12-30 15:45:30|204952.5|204862.5|204956.4|204866.4|204960.8|204870.8|204940.2|204850.2|21
1735573540000|2024-12-30 15:45:40|204956.6|204866.6|204966.4|204876.4|204972.4|204882.4|204956.4|204866.4|15
1735573550000|2024-12-30 15:45:50|204966.5|204876.5|204966.9|204876.9|204971|204881|204966.5|204876.5|7
1735573560000|2024-12-30 15:46:00|204966.6|204876.6|204961.2|204871.2|204971.8|204905.5|204949.6|204871.2|15
1735573570000|2024-12-30 15:46:10|204964|204874|204962|204872|204967.5|204877.5|204960.6|204870.6|13
1735573580000|2024-12-30 15:46:20|204963.3|204873.3|204974.5|204884.5|204979.2|204889.2|204961|204871|17
1735573590000|2024-12-30 15:46:30|204974.4|204884.4|205023.1|204933.1|205026|204936|204970.5|204884.4|16
1735573600000|2024-12-30 15:46:40|205023.3|204933.3|205025.4|204935.4|205028.7|204938.7|205017.6|204927.6|12
1735573610000|2024-12-30 15:46:50|205024.7|204934.7|204985.8|204895.8|205024.7|204934.7|204985.6|204895.6|19
1735573620000|2024-12-30 15:47:00|204987.7|204897.7|205025|204935|205025|204935|204985.2|204895.2|14
1735573630000|2024-12-30 15:47:10|205029.5|204939.5|205074|204984|205080|204990|205013|204939.5|26
1735573640000|2024-12-30 15:47:20|205074.6|204984.6|205064.6|204974.6|205087.5|204997.5|205060.3|204970.3|18
1735573650000|2024-12-30 15:47:30|205063.8|204973.8|205068.7|204978.7|205073.1|204983.1|205063.8|204973.8|12
1735573660000|2024-12-30 15:47:40|205068.3|204978.3|205057.4|204967.4|205068.5|204978.5|205057.4|204967.4|17
1735573670000|2024-12-30 15:47:50|205059.1|204969.1|205072.1|204982.1|205075.5|204985.5|205058.1|204968.1|14
1735573680000|2024-12-30 15:48:00|205074.4|204984.4|205082.3|204992.3|205087|204997|205069.7|204979.7|10
1735573690000|2024-12-30 15:48:10|205081.9|204991.9|205076.4|204986.4|205081.9|204991.9|205071.2|204981.2|16
1735573700000|2024-12-30 15:48:20|205078.4|204988.4|205073.4|204983.4|205078.4|204988.4|205069.5|204979.5|17
1735573710000|2024-12-30 15:48:30|205075.7|204985.7|205089.6|204999.6|205089.7|204999.7|205073.4|204983.4|15
1735573720000|2024-12-30 15:48:40|205089.1|204999.1|205117|205027|205123.9|205033.9|205087.1|204997.1|20
1735573730000|2024-12-30 15:48:50|205116.8|205026.8|205075.9|204985.9|205119.8|205029.8|205071.5|204981.5|18
1735573740000|2024-12-30 15:49:00|205076.1|204986.1|205079.9|204989.9|205079.9|204989.9|205071.4|204981.4|22
1735573750000|2024-12-30 15:49:10|205079.8|204989.8|205079.3|204989.3|205080.7|204990.7|205079.1|204989.1|7
1735573760000|2024-12-30 15:49:20|205082.6|204992.6|205076.6|204986.6|205084.6|204994.6|205073.6|204983.6|19
1735573770000|2024-12-30 15:49:30|205075.3|204985.3|205047.6|204997.6|205075.3|204998.4|205043.4|204982.8|15
1735573780000|2024-12-30 15:49:40|205047.7|204997.7|205050.8|205000.8|205053.2|205003.2|205046.6|204996.6|14
1735573790000|2024-12-30 15:49:50|205054.8|205004.8|205050.4|205000.4|205054.8|205004.8|205050.4|205000.4|5
1735573800000|2024-12-30 15:50:00|205049.3|204999.3|205033.7|204943.7|205050.2|204999.4|205028.2|204943.7|14
1735573810000|2024-12-30 15:50:10|205034.4|204944.4|205053.7|204963.7|205061.3|204971.3|205014.1|204924.1|22
1735573820000|2024-12-30 15:50:20|205052.7|204962.7|205034.6|204944.6|205053.3|204963.3|205030|204940|19
1735573830000|2024-12-30 15:50:30|205033.7|204943.7|205010|204920|205035.6|204945.6|205009|204919|20
1735573840000|2024-12-30 15:50:40|205011.5|204921.5|205048.6|204958.6|205051.4|204961.4|205010.9|204920.9|23
1735573850000|2024-12-30 15:50:50|205048|204958|205054.4|204964.4|205054.4|204964.4|205034.6|204944.6|19
1735573860000|2024-12-30 15:51:00|205052.8|204962.8|205076|204986|205083|204993|205051|204961|27
1735573870000|2024-12-30 15:51:10|205076.6|204986.6|205086.3|204996.3|205111.5|205021.5|205074.5|204984.5|27
1735573880000|2024-12-30 15:51:20|205088.6|204998.6|205068|204978|205092.5|205002.5|205062.2|204972.2|32
1735573890000|2024-12-30 15:51:30|205068.2|204978.2|205062.7|204972.7|205070.9|204980.9|205048|204958|21
1735573900000|2024-12-30 15:51:40|205064.6|204974.6|205060.4|204970.4|205070|204980|205057.7|204967.7|35
1735573910000|2024-12-30 15:51:50|205057.4|204967.4|205075.9|204985.9|205078.4|204988.4|205057.4|204967.4|19
1735573920000|2024-12-30 15:52:00|205081.2|204991.2|205089.7|205039.7|205089.7|205039.7|205073.7|204985.9|17
1735573930000|2024-12-30 15:52:10|205083.4|205033.4|205097.2|205047.2|205102.5|205052.5|205083|205033|20
1735573940000|2024-12-30 15:52:20|205104.7|205054.7|205086.5|204996.5|205104.7|205054.7|205069.7|204979.7|30
1735573950000|2024-12-30 15:52:30|205086.9|204996.9|205095.9|205005.9|205108.3|205018.3|205081.5|204991.5|19
1735573960000|2024-12-30 15:52:40|205092.6|205002.6|205087.2|204997.2|205118.5|205028.5|205084.8|204994.8|24
1735573970000|2024-12-30 15:52:50|205087.8|204997.8|205087.7|204997.7|205096.1|205006.1|205085.9|204995.9|19
1735573980000|2024-12-30 15:53:00|205086.9|204996.9|205090.9|205000.9|205115.3|205025.3|205086.9|204996.9|30
1735573990000|2024-12-30 15:53:10|205087.2|204997.2|205077|204987|205092.1|205002.1|205074.5|204984.5|22
1735574000000|2024-12-30 15:53:20|205079.2|204989.2|205080.4|204990.4|205090.3|205000.3|205078.6|204988.6|23
1735574010000|2024-12-30 15:53:30|205100.7|205010.7|205210.7|205120.7|205217.1|205127.1|205090.9|205000.9|28
1735574020000|2024-12-30 15:53:40|205211.3|205121.3|205259.5|205169.5|205259.5|205169.5|205209.2|205119.2|27
1735574030000|2024-12-30 15:53:50|205256.7|205166.7|205261.3|205171.3|205263.9|205173.9|205254.1|205164.1|23
1735574040000|2024-12-30 15:54:00|205261.5|205171.5|205259.6|205169.6|205265.9|205175.9|205254.7|205164.7|29
1735574050000|2024-12-30 15:54:10|205253.9|205163.9|205245.7|205155.7|205265.5|205193.9|205236.3|205155.7|32
1735574060000|2024-12-30 15:54:20|205244.1|205154.1|205278.3|205188.3|205282.9|205192.9|205244.1|205154.1|25
1735574070000|2024-12-30 15:54:30|205277.8|205187.8|205301.5|205211.5|205304.2|205235.4|205256.9|205187.8|27
1735574080000|2024-12-30 15:54:40|205300.1|205210.1|205299.4|205209.4|205318.5|205228.5|205299.4|205209.4|21
1735574090000|2024-12-30 15:54:50|205297.8|205207.8|205293.1|205203.1|205297.8|205207.8|205289.7|205199.7|19
1735574100000|2024-12-30 15:55:00|205292|205202|205279.2|205189.2|205307.1|205217.1|205256.2|205166.2|31
1735574110000|2024-12-30 15:55:10|205279.4|205189.4|205251|205201|205279.4|205201|205230.8|205166.2|29
1735574120000|2024-12-30 15:55:20|205247.1|205197.1|205230.1|205180.1|205247.1|205197.1|205230|205180|24
1735574130000|2024-12-30 15:55:30|205232.5|205182.5|205290.3|205200.3|205293.6|205203.6|205232.5|205181.9|23
1735574140000|2024-12-30 15:55:40|205290.5|205200.5|205279.4|205189.4|205292.4|205202.4|205274.9|205184.9|18
1735574150000|2024-12-30 15:55:50|205280.2|205190.2|205245.9|205195.9|205280.2|205200.2|205241.5|205176.7|19
1735574160000|2024-12-30 15:56:00|205246.9|205196.9|205238.2|205188.2|205246.9|205196.9|205232.9|205182.9|26
1735574170000|2024-12-30 15:56:10|205234.4|205184.4|205198.9|205148.9|205234.4|205184.4|205198.2|205148.2|28
1735574180000|2024-12-30 15:56:20|205198.1|205148.1|205191.5|205141.5|205199.1|205149.1|205185.5|205135.5|16
1735574190000|2024-12-30 15:56:30|205193.7|205143.7|205190.9|205140.9|205194.9|205144.9|205188.1|205138.1|26
1735574200000|2024-12-30 15:56:40|205191.6|205141.6|205196.7|205146.7|205198.5|205148.5|205174.3|205124.3|23
1735574210000|2024-12-30 15:56:50|205196.3|205146.3|205197|205147|205197.3|205147.3|205195|205145|16
1735574220000|2024-12-30 15:57:00|205196.1|205146.1|205195.7|205145.7|205196.4|205146.4|205194.7|205144.7|6
1735574230000|2024-12-30 15:57:10|205196.4|205146.4|205191.2|205141.2|205197.9|205147.9|205180.7|205130.7|22
1735574240000|2024-12-30 15:57:20|205191.8|205141.8|205201.3|205151.3|205204.2|205154.2|205191|205141|13
1735574250000|2024-12-30 15:57:30|205186.8|205136.8|205183.9|205093.9|205191.4|205136.8|205155.6|205089.4|31
1735574260000|2024-12-30 15:57:40|205184.2|205094.2|205092.3|205042.3|205184.2|205094.2|205085.8|205035.8|25
1735574270000|2024-12-30 15:57:50|205092.7|205042.7|205053.6|204963.6|205100.7|205050.7|205007.6|204957.6|31
1735574280000|2024-12-30 15:58:00|205058.7|204968.7|205048.3|204958.3|205084.2|204994.2|205047.8|204957.8|27
1735574290000|2024-12-30 15:58:10|205048.2|204958.2|205074.2|204984.2|205080.1|204990.1|205048.2|204958.2|25
1735574300000|2024-12-30 15:58:20|205071.4|204981.4|205087.8|204997.8|205088.2|204998.2|205038.6|204948.6|24
1735574310000|2024-12-30 15:58:30|205101|205011|205064.6|204974.6|205110.4|205020.4|205064.6|204974.6|24
1735574320000|2024-12-30 15:58:40|205064|204974|205071.4|204981.4|205092.2|205002.2|205062.9|204972.9|23
1735574330000|2024-12-30 15:58:50|205076.3|204986.3|205074.5|204984.5|205076.3|204994.5|205042.3|204968.6|23
1735574340000|2024-12-30 15:59:00|205072.3|204982.3|205051.3|205001.3|205088.3|205001.3|205051.3|204975.1|35
1735574350000|2024-12-30 15:59:10|205045.9|204995.9|205064.6|204974.6|205090.3|205012.1|205044.3|204971.5|29
1735574360000|2024-12-30 15:59:20|205057.5|204967.5|205038|204948|205066.9|204976.9|205033.1|204943.1|40
1735574370000|2024-12-30 15:59:30|205030|204940|205010.1|204960.1|205036.3|204963.5|204994.5|204940|19
1735574380000|2024-12-30 15:59:40|205011.7|204961.7|205007.2|204917.2|205011.8|204961.8|204973.3|204909.9|21
1735574390000|2024-12-30 15:59:50|205008.5|204918.5|204984.8|204894.8|205008.5|204918.5|204983.4|204893.4|24
1735574400000|2024-12-30 16:00:00|204982.2|204892.2|204990|204900|204990|204900|204967.5|204877.5|27
1735574410000|2024-12-30 16:00:10|204986.6|204896.6|204992.1|204902.1|204998.4|204908.4|204979|204889|18
1735574420000|2024-12-30 16:00:20|204993.1|204903.1|204989.3|204899.3|204998.6|204908.6|204989.3|204899.3|24
1735574430000|2024-12-30 16:00:30|204989.2|204899.2|204988.8|204898.8|204991.5|204901.5|204977.9|204887.9|17
1735574440000|2024-12-30 16:00:40|204987.2|204897.2|204982.3|204892.3|204987.2|204897.2|204978.8|204888.8|8
1735574450000|2024-12-30 16:00:50|204979.5|204889.5|204935.6|204885.6|204979.5|204889.5|204935.5|204872.7|18
1735574460000|2024-12-30 16:01:00|204936.7|204886.7|204989|204899|204992.2|204905.6|204930.4|204880.4|27
1735574470000|2024-12-30 16:01:10|204988.7|204898.7|204995.5|204905.5|204996.8|204906.8|204986.7|204896.7|20
1735574480000|2024-12-30 16:01:20|204993.5|204903.5|204983.4|204893.4|204998.8|204908.8|204982.6|204892.6|20
1735574490000|2024-12-30 16:01:30|204988|204898|204995.5|204905.5|205015.3|204925.3|204985|204895|21
1735574500000|2024-12-30 16:01:40|204992.8|204902.8|204937.7|204887.7|204998.7|204908.7|204936.9|204870.9|32
1735574510000|2024-12-30 16:01:50|204938|204888|204993.3|204903.3|204994.7|204904.7|204927.3|204877.3|23
1735574520000|2024-12-30 16:02:00|204991.7|204901.7|204997.2|204907.2|204999.6|204909.6|204991.3|204901.3|14
1735574530000|2024-12-30 16:02:10|204998.4|204908.4|204979.9|204889.9|204998.5|204908.5|204979.7|204889.7|8
1735574540000|2024-12-30 16:02:20|204977.7|204887.7|204964.1|204874.1|204982.4|204896.5|204931.2|204872.8|29
1735574550000|2024-12-30 16:02:30|204963.2|204873.2|204958.1|204868.1|204963.2|204873.2|204952.9|204862.9|26
1735574560000|2024-12-30 16:02:40|204958.3|204868.3|204956.4|204866.4|204959.9|204869.9|204954.3|204864.3|12
1735574570000|2024-12-30 16:02:50|204956.2|204866.2|204958.7|204868.7|204958.7|204868.7|204953.3|204863.3|23
1735574580000|2024-12-30 16:03:00|204958.6|204868.6|205011.3|204921.3|205013.5|204923.5|204956.9|204866.9|31
1735574590000|2024-12-30 16:03:10|205015.1|204925.1|204999.5|204909.5|205015.1|204925.1|204983.7|204893.7|23
1735574600000|2024-12-30 16:03:20|204999.1|204909.1|205043.5|204953.5|205043.5|204953.5|204999.1|204909.1|10
1735574610000|2024-12-30 16:03:30|205044.7|204954.7|205039.1|204949.1|205045.1|204955.1|205035.8|204945.8|21
1735574620000|2024-12-30 16:03:40|205038.6|204948.6|205121.8|205031.8|205123.5|205033.5|205036.9|204946.9|22
1735574630000|2024-12-30 16:03:50|205120.8|205030.8|205122.6|205032.6|205123.6|205033.6|205120.8|205030.8|6
1735574640000|2024-12-30 16:04:00|205124.9|205034.9|205121.5|205031.5|205127.9|205037.9|205120|205030|12
1735574650000|2024-12-30 16:04:10|205120.2|205030.2|205096.9|205006.9|205121.6|205031.6|205094.9|205004.9|21
1735574660000|2024-12-30 16:04:20|205099.7|205009.7|205107.9|205017.9|205107.9|205017.9|205093.6|205003.6|19
1735574670000|2024-12-30 16:04:30|205107.4|205017.4|205118.8|205028.8|205120.5|205030.5|205107.4|205017.4|15
1735574680000|2024-12-30 16:04:40|205121.7|205031.7|205135.1|205085.1|205139.8|205089.8|205120.4|205030.4|15
1735574690000|2024-12-30 16:04:50|205140.5|205050.5|205168.1|205078.1|205168.1|205078.1|205135|205045|28
1735574700000|2024-12-30 16:05:00|205167.7|205077.7|205168.2|205078.2|205168.6|205078.6|205166.9|205076.9|11
1735574710000|2024-12-30 16:05:10|205167.5|205077.5|205167.6|205077.6|205168.6|205078.6|205158|205068|14
1735574720000|2024-12-30 16:05:20|205166.4|205076.4|205170.1|205080.1|205170.1|205080.1|205165.5|205075.5|9
1735574730000|2024-12-30 16:05:30|205168.4|205078.4|205219.7|205129.7|205234.6|205144.6|205164.3|205074.3|18
1735574740000|2024-12-30 16:05:40|205217.9|205127.9|205207.3|205117.3|205219.3|205129.3|205207|205117|14
1735574750000|2024-12-30 16:05:50|205207.1|205117.1|205166.4|205076.4|205211.2|205121.2|205166|205076|19
1735574760000|2024-12-30 16:06:00|205168.3|205078.3|205133.5|205043.5|205175.7|205085.7|205132.8|205042.8|18
1735574770000|2024-12-30 16:06:10|205134.9|205044.9|205123|205033|205139.7|205049.7|205121.7|205031.7|13
1735574780000|2024-12-30 16:06:20|205122.9|205032.9|205124.8|205034.8|205128.2|205038.2|205099.9|205009.9|18
1735574790000|2024-12-30 16:06:30|205125.9|205035.9|205129.8|205039.8|205138.3|205048.3|205121.1|205031.1|21
1735574800000|2024-12-30 16:06:40|205138.4|205048.4|205128.9|205038.9|205138.4|205048.4|205121.4|205031.4|6
1735574810000|2024-12-30 16:06:50|205131.1|205041.1|205146.6|205056.6|205150.6|205060.6|205131.1|205041.1|15
1735574820000|2024-12-30 16:07:00|205145.2|205055.2|205137.6|205047.6|205158.3|205068.3|205134.9|205044.9|18
1735574830000|2024-12-30 16:07:10|205135.3|205045.3|205091.5|205001.5|205138.2|205048.2|205091.5|205001.5|15
1735574840000|2024-12-30 16:07:20|205089.7|204999.7|205089.3|204999.3|205090.4|205000.4|205085.4|204995.4|18
1735574850000|2024-12-30 16:07:30|205089.7|204999.7|205102.7|205012.7|205102.7|205012.7|205087|204997|15
1735574860000|2024-12-30 16:07:40|205103.7|205013.7|205094.8|205004.8|205121.1|205031.1|205089|204999|26
1735574870000|2024-12-30 16:07:50|205096.9|205006.9|205101.7|205011.7|205104.7|205014.7|205095.4|205005.4|17
1735574880000|2024-12-30 16:08:00|205104.6|205014.6|205086.6|204996.6|205104.6|205014.6|205085.6|204995.6|13
1735574890000|2024-12-30 16:08:10|205087.1|204997.1|205088.7|204998.7|205088.8|204998.8|205087.1|204997.1|20
1735574900000|2024-12-30 16:08:20|205089.2|204999.2|205086.7|204996.7|205091.7|205001.7|205086.7|204996.7|16
1735574910000|2024-12-30 16:08:30|205087.9|204997.9|205077.9|204987.9|205087.9|204997.9|205075|204985|9
1735574920000|2024-12-30 16:08:40|205076.6|204986.6|205071.1|204981.1|205080.7|204990.7|205060.1|204970.1|10
1735574930000|2024-12-30 16:08:50|205072|204982|205042.2|204952.2|205089.1|204999.1|205040.5|204950.5|16
1735574940000|2024-12-30 16:09:00|205042.3|204952.3|205082.2|204992.2|205084.2|204994.2|205042.3|204952.3|19
1735574950000|2024-12-30 16:09:10|205081|204991|205081.7|204991.7|205084.5|204994.5|205080.9|204990.9|21
1735574960000|2024-12-30 16:09:20|205081.6|204991.6|205080.6|204990.6|205083.2|204993.2|205077.9|204987.9|21
1735574970000|2024-12-30 16:09:30|205079.1|204989.1|205074.4|204984.4|205081.4|204991.4|205074.4|204984.4|15
1735574980000|2024-12-30 16:09:40|205068.4|204978.4|205042.1|204952.1|205080.2|204990.2|205030|204940|31
1735574990000|2024-12-30 16:09:50|205040.1|204950.1|205035.3|204945.3|205047.1|204957.1|205030.4|204940.4|16
1735575000000|2024-12-30 16:10:00|205037.2|204947.2|205042.4|204952.4|205045.5|204955.5|205037.2|204947.2|25
1735575010000|2024-12-30 16:10:10|205044.1|204954.1|205050.7|204960.7|205052.4|204962.4|205037.3|204947.3|22
1735575020000|2024-12-30 16:10:20|205049.7|204959.7|204994.7|204904.7|205051.3|204961.3|204994|204904|31
1735575030000|2024-12-30 16:10:30|204986.8|204896.8|205002.5|204912.5|205004.5|204914.5|204986.8|204896.8|22
1735575040000|2024-12-30 16:10:40|205001.9|204911.9|205001.4|204911.4|205003.9|204913.9|205001.4|204911.4|9
1735575050000|2024-12-30 16:10:50|205000.8|204910.8|205027.9|204937.9|205027.9|204937.9|204999.9|204909.9|16
1735575060000|2024-12-30 16:11:00|205027.5|204937.5|205024.4|204934.4|205027.5|204937.5|205022.8|204932.8|6
1735575070000|2024-12-30 16:11:10|205026.6|204936.6|205015.5|204925.5|205032.9|204942.9|205013.9|204923.9|18
1735575090000|2024-12-30 16:11:30|205021.2|204931.2|205034.1|204944.1|205035.2|204945.2|205021.2|204931.2|15
1735575100000|2024-12-30 16:11:40|205035.7|204945.7|205035.7|204945.7|205037.2|204947.2|205026.7|204936.7|17
1735575110000|2024-12-30 16:11:50|205033.7|204943.7|205040.6|204950.6|205040.6|204950.6|205032.7|204942.7|5
1735575120000|2024-12-30 16:12:00|205040.8|204950.8|205036.5|204946.5|205044.1|204954.1|205034.5|204944.5|26
1735575130000|2024-12-30 16:12:10|205039.1|204949.1|205079|204989|205086.3|204996.3|205039.1|204949.1|24
1735575140000|2024-12-30 16:12:20|205079.8|204989.8|205086.8|204996.8|205086.8|204996.8|205079.8|204989.8|12
1735575150000|2024-12-30 16:12:30|205085|204995|205189.6|205099.6|205189.6|205099.6|205079.3|204989.3|24
1735575160000|2024-12-30 16:12:40|205192.4|205102.4|205166.1|205076.1|205204.9|205114.9|205166.1|205076.1|21
1735575170000|2024-12-30 16:12:50|205166|205076|205167.2|205077.2|205180.4|205090.4|205166|205076|15
1735575180000|2024-12-30 16:13:00|205167.4|205077.4|205169.6|205079.6|205169.9|205079.9|205166.1|205076.1|25
1735575190000|2024-12-30 16:13:10|205169.4|205079.4|205180.1|205090.1|205182|205092|205168.2|205078.2|19
1735575200000|2024-12-30 16:13:20|205180.8|205090.8|205174.8|205084.8|205191.5|205101.5|205169.8|205079.8|17
1735575210000|2024-12-30 16:13:30|205173.5|205083.5|205172.4|205082.4|205176.8|205086.8|205169.4|205079.4|12
1735575220000|2024-12-30 16:13:40|205171.7|205081.7|205173.1|205083.1|205177.3|205087.3|205171.4|205081.4|11
1735575230000|2024-12-30 16:13:50|205173.2|205083.2|205183|205093|205185.9|205095.9|205172.2|205082.2|21
1735575240000|2024-12-30 16:14:00|205183.2|205093.2|205173.8|205083.8|205183.2|205093.2|205168|205078|20
1735575250000|2024-12-30 16:14:10|205172.9|205082.9|205164|205074|205174.8|205084.8|205164|205074|9
1735575260000|2024-12-30 16:14:20|205161.4|205071.4|205099.6|205009.6|205161.4|205071.4|205099.6|205009.6|21
1735575270000|2024-12-30 16:14:30|205101.2|205011.2|205096.4|205006.4|205108|205018|205093.9|205003.9|22
1735575280000|2024-12-30 16:14:40|205093.7|205003.7|205088.2|204998.2|205098.8|205008.8|205088.2|204998.2|11
1735575290000|2024-12-30 16:14:50|205088.5|204998.5|205094.9|205004.9|205094.9|205004.9|205088.2|204998.2|4
1735575300000|2024-12-30 16:15:00|205095.8|205005.8|205117.3|205027.3|205117.4|205027.4|205095.8|205005.8|17
1735575310000|2024-12-30 16:15:10|205117.4|205027.4|205093.2|205003.2|205117.4|205027.4|205093.2|205003.2|14
1735575320000|2024-12-30 16:15:20|205093.4|205003.4|205091.1|205001.1|205096.4|205006.4|205089.5|204999.5|16
1735575330000|2024-12-30 16:15:30|205087.3|204997.3|205081.4|204991.4|205087.3|204997.3|205081|204991|9
1735575340000|2024-12-30 16:15:40|205080.7|204990.7|205036.7|204986.7|205081.7|204991.7|205034.9|204984.9|12
1735575350000|2024-12-30 16:15:50|205034.6|204984.6|205036.3|204986.3|205039|204989|205031.5|204981.5|17
1735575360000|2024-12-30 16:16:00|205036.7|204986.7|205058.3|204968.3|205060.5|204990.4|205035.4|204968.3|12
1735575370000|2024-12-30 16:16:10|205058.8|204968.8|205058.5|204968.5|205060.8|204970.8|205056.8|204966.8|11
1735575380000|2024-12-30 16:16:20|205059.2|204969.2|205081.1|204991.1|205081.1|204991.1|205057|204967|21
1735575390000|2024-12-30 16:16:30|205083.9|204993.9|205126.8|205036.8|205126.8|205036.8|205082.8|204992.8|18
1735575400000|2024-12-30 16:16:40|205128.2|205038.2|205138.2|205048.2|205138.2|205048.2|205128.2|205038.2|10
1735575410000|2024-12-30 16:16:50|205135.3|205045.3|205100.7|205010.7|205135.3|205045.3|205099.5|205009.5|9
1735575420000|2024-12-30 16:17:00|205100|205010|205095.3|205005.3|205108.7|205018.7|205093.1|205003.1|16
1735575430000|2024-12-30 16:17:10|205095.9|205005.9|205141.9|205051.9|205142.9|205052.9|205095.9|205005.9|13
1735575440000|2024-12-30 16:17:20|205140.7|205050.7|205139.2|205049.2|205141|205051|205135.8|205045.8|17
1735575450000|2024-12-30 16:17:30|205138.8|205048.8|205149.4|205059.4|205151.5|205061.5|205132.4|205042.4|16
1735575460000|2024-12-30 16:17:40|205147.8|205057.8|205128.3|205038.3|205147.8|205057.8|205102.2|205038.3|17
1735575470000|2024-12-30 16:17:50|205128.6|205038.6|205123.3|205033.3|205131.9|205041.9|205123.3|205033.3|14
1735575480000|2024-12-30 16:18:00|205122.8|205032.8|205130.6|205040.6|205133.9|205043.9|205122.1|205032.1|15
1735575490000|2024-12-30 16:18:10|205131.2|205041.2|205131.6|205041.6|205132.6|205042.6|205127.6|205037.6|19
1735575500000|2024-12-30 16:18:20|205131.1|205041.1|205123.5|205033.5|205131.7|205041.7|205123|205033|8
1735575510000|2024-12-30 16:18:30|205123.7|205033.7|205123.5|205033.5|205129.9|205039.9|205120.3|205030.3|13
1735575520000|2024-12-30 16:18:40|205118.7|205028.7|205122|205032|205125.6|205035.6|205102|205012|12
1735575530000|2024-12-30 16:18:50|205122.5|205032.5|205128.9|205038.9|205130.4|205040.4|205121.1|205031.1|13
1735575540000|2024-12-30 16:19:00|205129.7|205039.7|205106.5|205056.5|205135.5|205057|205106.4|205039.7|16
1735575550000|2024-12-30 16:19:10|205107.8|205057.8|205139.7|205089.7|205147.4|205097.4|205103.5|205053.5|22
1735575560000|2024-12-30 16:19:20|205144.5|205094.5|205141.5|205091.5|205148.5|205098.5|205139.8|205089.8|21
1735575570000|2024-12-30 16:19:30|205142.3|205092.3|205160.1|205110.1|205169.5|205119.5|205141.7|205091.7|20
1735575580000|2024-12-30 16:19:40|205158.1|205108.1|205220.8|205170.8|205241.6|205191.6|205158.1|205108.1|29
1735575590000|2024-12-30 16:19:50|205220.7|205170.7|205232.8|205182.8|205232.8|205182.8|205218.3|205168.3|13
1735575600000|2024-12-30 16:20:00|205235.2|205185.2|205238.3|205188.3|205241.2|205191.2|205228|205178|15
1735575610000|2024-12-30 16:20:10|205233.6|205183.6|205233|205183|205237.3|205187.3|205229.7|205179.7|12
1735575620000|2024-12-30 16:20:20|205234.2|205184.2|205238.9|205188.9|205241|205191|205234.2|205184.2|13
1735575630000|2024-12-30 16:20:30|205240|205190|205240.6|205190.6|205241.9|205191.9|205237.7|205187.7|19
1735575640000|2024-12-30 16:20:40|205247.9|205197.9|205249.3|205199.3|205255.6|205205.6|205241|205191|16
1735575650000|2024-12-30 16:20:50|205250.1|205200.1|205268|205178|205268|205202.5|205244.9|205178|15
1735575660000|2024-12-30 16:21:00|205269|205179|205275.1|205185.1|205275.1|205185.1|205267.1|205177.1|11
1735575670000|2024-12-30 16:21:10|205270.4|205180.4|205269.6|205179.6|205270.5|205180.5|205269.3|205179.3|5
1735575680000|2024-12-30 16:21:20|205268|205178|205270.9|205180.9|205271.9|205181.9|205265.2|205175.2|10
1735575690000|2024-12-30 16:21:30|205269.7|205179.7|205255.9|205205.9|205273.6|205209.1|205251.5|205179.2|10
1735575700000|2024-12-30 16:21:40|205254.9|205204.9|205251.5|205201.5|205254.9|205204.9|205249.5|205199.5|9
1735575710000|2024-12-30 16:21:50|205255.3|205205.3|205251.4|205201.4|205257.6|205207.6|205251.4|205201.4|10
1735575720000|2024-12-30 16:22:00|205251.3|205201.3|205251.2|205201.2|205257.2|205207.2|205251.1|205201.1|6
1735575730000|2024-12-30 16:22:10|205252|205202|205251.8|205201.8|205252.4|205202.4|205251.1|205201.1|8
1735575740000|2024-12-30 16:22:20|205252.5|205202.5|205253.6|205203.6|205259.2|205209.2|205251.8|205201.8|20
1735575750000|2024-12-30 16:22:30|205253|205203|205255.1|205205.1|205256.4|205206.4|205253|205203|6
1735575760000|2024-12-30 16:22:40|205255.5|205205.5|205255.1|205205.1|205256|205206|205253.9|205203.9|8
1735575770000|2024-12-30 16:22:50|205255.3|205205.3|205259.1|205209.1|205261.1|205211.1|205252.8|205202.8|9
1735575780000|2024-12-30 16:23:00|205261.6|205211.6|205256.3|205206.3|205262.3|205212.3|205251.4|205201.4|13
1735575790000|2024-12-30 16:23:10|205260.6|205210.6|205255.5|205205.5|205260.6|205210.6|205255.5|205205.5|7
1735575800000|2024-12-30 16:23:20|205253.7|205203.7|205250|205200|205258.8|205208.8|205249.7|205199.7|9
1735575810000|2024-12-30 16:23:30|205249.4|205199.4|205188.1|205138.1|205249.4|205199.4|205188.1|205138.1|14
1735575820000|2024-12-30 16:23:40|205188.9|205138.9|205237.1|205187.1|205240.9|205190.9|205187.9|205137.9|25
1735575830000|2024-12-30 16:23:50|205236.4|205186.4|205246.8|205196.8|205246.8|205196.8|205235.4|205185.4|19
1735575840000|2024-12-30 16:24:00|205246.6|205196.6|205156.7|205106.7|205246.6|205196.6|205156.7|205106.7|33
1735575850000|2024-12-30 16:24:10|205157|205107|205161|205111|205175.3|205113.9|205144.7|205076.2|18
1735575860000|2024-12-30 16:24:20|205161.7|205111.7|205137.1|205047.1|205161.7|205111.7|205118.9|205038.3|19
1735575870000|2024-12-30 16:24:30|205139.1|205049.1|205140.9|205050.9|205142.7|205052.7|205136.9|205046.9|16
1735575880000|2024-12-30 16:24:40|205140.7|205050.7|205137.8|205047.8|205145.9|205055.9|205127.9|205037.9|12
1735575890000|2024-12-30 16:24:50|205136.5|205046.5|205140.6|205050.6|205144.8|205054.8|205136.5|205046.5|21
1735575900000|2024-12-30 16:25:00|205145.4|205055.4|205191.7|205101.7|205204|205114|205145.4|205055.4|26
1735575910000|2024-12-30 16:25:10|205189.6|205099.6|205110.1|205060.1|205212|205122|205110.1|205060.1|19
1735575920000|2024-12-30 16:25:20|205142.2|205052.2|205141.1|205051.1|205143|205053|205138|205048|11
1735575930000|2024-12-30 16:25:30|205136.1|205046.1|205088|204998|205136.1|205046.1|205081.2|204991.2|25
1735575940000|2024-12-30 16:25:40|205089.6|204999.6|205088.1|204998.1|205090.4|205000.4|205084.6|204994.6|22
1735575950000|2024-12-30 16:25:50|205088.3|204998.3|205087.9|204997.9|205091.1|205001.1|205083.9|204993.9|19
1735575960000|2024-12-30 16:26:00|205085|204995|205086.7|204996.7|205089.7|204999.7|205082.6|204992.6|30
1735575970000|2024-12-30 16:26:10|205085.9|204995.9|205085|204995|205088.5|204998.5|205081.5|204991.5|12
1735575980000|2024-12-30 16:26:20|205083.6|204993.6|205095.3|205005.3|205095.4|205005.4|205083.6|204993.6|20
1735575990000|2024-12-30 16:26:30|205095.8|205005.8|205094.1|205004.1|205096.7|205006.7|205089.3|204999.3|9
1735576000000|2024-12-30 16:26:40|205092.2|205002.2|205095.3|205005.3|205096.3|205006.3|205091.5|205001.5|15
1735576010000|2024-12-30 16:26:50|205094.7|205004.7|205095|205005|205097.1|205007.1|205093.2|205003.2|13
1735576020000|2024-12-30 16:27:00|205095.1|205005.1|205088.3|204998.3|205095.1|205005.1|205076.4|204986.4|24
1735576030000|2024-12-30 16:27:10|205088.7|204998.7|205078.5|204988.5|205095.2|205005.2|205078.4|204988.4|21
1735576040000|2024-12-30 16:27:20|205077.6|204987.6|205075.9|204985.9|205083.7|204993.7|205075.9|204985.9|14
1735576050000|2024-12-30 16:27:30|205074.9|204984.9|205076.4|204986.4|205076.4|204986.4|205074.6|204984.6|4
1735576060000|2024-12-30 16:27:40|205075.2|204985.2|205059.6|204969.6|205082.8|204992.8|205058.6|204968.6|15
1735576070000|2024-12-30 16:27:50|205060.8|204970.8|205061.2|204971.2|205062.6|204972.6|205058.6|204968.6|6
1735576080000|2024-12-30 16:28:00|205061|204971|205063.2|204973.2|205064.2|204974.2|205058.7|204968.7|15
1735576090000|2024-12-30 16:28:10|205063.1|204973.1|205056.6|204966.6|205063.3|204973.3|205052.8|204962.8|7
1735576100000|2024-12-30 16:28:20|205059.6|204969.6|205059.2|204969.2|205061.7|204971.7|205059.2|204969.2|8
1735576110000|2024-12-30 16:28:30|205058.9|204968.9|205030.7|204980.7|205060.9|204983.2|205030.7|204964.4|17
1735576120000|2024-12-30 16:28:40|205030.9|204980.9|205031.7|204981.7|205034.3|204984.3|205025.5|204975.5|18
1735576130000|2024-12-30 16:28:50|205035.3|204985.3|205080.9|204990.9|205087|204997|205035.3|204985.3|17
1735576140000|2024-12-30 16:29:00|205080.5|204990.5|205089.8|204999.8|205093.8|205003.8|205080.5|204990.5|20
1735576150000|2024-12-30 16:29:10|205086.4|204996.4|205109.5|205019.5|205110.2|205020.2|205086.4|204996.4|11
1735576160000|2024-12-30 16:29:20|205111.8|205021.8|205112.4|205022.4|205118|205028|205111.8|205021.8|12
1735576170000|2024-12-30 16:29:30|205118.2|205028.2|205118.4|205028.4|205120.7|205030.7|205114.1|205024.1|11
1735576180000|2024-12-30 16:29:40|205116.6|205026.6|205154.9|205064.9|205154.9|205064.9|205116.6|205026.6|10
1735576190000|2024-12-30 16:29:50|205154.6|205064.6|205145.5|205055.5|205157|205067|205144.9|205054.9|17
1735576200000|2024-12-30 16:30:00|205131|205041|205181.9|205131.9|205192.2|205142.2|205128.6|205038.6|29
1735576210000|2024-12-30 16:30:10|205181.1|205131.1|205185.8|205135.8|205186.8|205136.8|205181.1|205131.1|19
1735576220000|2024-12-30 16:30:20|205184.9|205134.9|205189.7|205139.7|205195.5|205145.5|205184.9|205134.9|17
1735576230000|2024-12-30 16:30:30|205190.2|205140.2|205190.6|205140.6|205197.8|205147.8|205189.7|205139.7|13
1735576240000|2024-12-30 16:30:40|205189.6|205139.6|205288.5|205198.5|205295.6|205205.6|205188.9|205138.9|16
1735576250000|2024-12-30 16:30:50|205291.2|205201.2|205287.7|205197.7|205299|205209|205287.1|205197.1|14
1735576260000|2024-12-30 16:31:00|205291.9|205201.9|205282.9|205192.9|205291.9|205201.9|205281.2|205191.2|12
1735576270000|2024-12-30 16:31:10|205282.2|205192.2|205281.8|205191.8|205299.8|205209.8|205277.6|205187.6|29
1735576280000|2024-12-30 16:31:20|205282.7|205192.7|205271.8|205181.8|205284.3|205194.3|205270|205180|27
1735576290000|2024-12-30 16:31:30|205272.9|205182.9|205246.5|205156.5|205272.9|205182.9|205246|205156|28
1735576300000|2024-12-30 16:31:40|205245.5|205155.5|205305|205215|205311.5|205221.5|205245.5|205155.5|24
1735576310000|2024-12-30 16:31:50|205305.2|205215.2|205311.3|205221.3|205313.4|205223.4|205305.2|205215.2|8
1735576320000|2024-12-30 16:32:00|205311|205221|205315.9|205225.9|205319.5|205229.5|205311|205221|13
1735576330000|2024-12-30 16:32:10|205316.7|205226.7|205319.6|205229.6|205319.6|205229.6|205315.4|205225.4|11
1735576340000|2024-12-30 16:32:20|205319.9|205229.9|205320|205230|205322.8|205232.8|205319.9|205229.9|7
1735576350000|2024-12-30 16:32:30|205319.7|205229.7|205257.8|205207.8|205319.7|205229.7|205244.5|205194.5|21
1735576360000|2024-12-30 16:32:40|205257.9|205207.9|205338.3|205288.3|205340.8|205290.8|205257.9|205207.9|19
1735576370000|2024-12-30 16:32:50|205338.2|205288.2|205338|205288|205341.6|205291.6|205335.8|205285.8|14
1735576380000|2024-12-30 16:33:00|205338.9|205288.9|205324.3|205274.3|205363.3|205293.1|205319.7|205266.4|10
1735576390000|2024-12-30 16:33:10|205324.1|205274.1|205310.5|205220.5|205324.3|205274.3|205300.1|205216.6|17
1735576400000|2024-12-30 16:33:20|205310.4|205220.4|205300.5|205210.5|205310.4|205220.4|205288.2|205198.2|9
1735576410000|2024-12-30 16:33:30|205300.7|205210.7|205312|205222|205312|205222|205300.7|205210.7|10
1735576420000|2024-12-30 16:33:40|205308|205218|205309.1|205219.1|205309.1|205219.1|205304.5|205214.5|11
1735576430000|2024-12-30 16:33:50|205308.8|205218.8|205285|205235|205316.5|205235.4|205285|205214.8|17
1735576440000|2024-12-30 16:34:00|205283.9|205233.9|205288.2|205238.2|205288.2|205238.2|205283.9|205233.9|9
1735576450000|2024-12-30 16:34:10|205288.9|205238.9|205293.7|205243.7|205295.4|205245.4|205288.9|205238.9|14
1735576460000|2024-12-30 16:34:20|205294.4|205244.4|205294.6|205244.6|205294.6|205244.6|205293.9|205243.9|4
1735576470000|2024-12-30 16:34:30|205295.5|205245.5|205284.8|205234.8|205295.5|205245.5|205279.9|205229.9|11
1735576480000|2024-12-30 16:34:40|205286.9|205236.9|205300.4|205250.4|205308.8|205258.8|205286.9|205236.9|11
1735576490000|2024-12-30 16:34:50|205300.7|205250.7|205300.6|205250.6|205301.6|205251.6|205300.6|205250.6|4
1735576500000|2024-12-30 16:35:00|205300.8|205250.8|205285.4|205235.4|205304.6|205254.6|205285.4|205235.4|9
1735576510000|2024-12-30 16:35:10|205285.5|205235.5|205290.7|205240.7|205290.7|205240.7|205285.5|205235.5|9
1735576520000|2024-12-30 16:35:20|205289.9|205239.9|205296.1|205246.1|205296.1|205246.1|205283.4|205233.4|11
1735576530000|2024-12-30 16:35:30|205294.3|205244.3|205306.1|205256.1|205309.7|205259.7|205284.8|205234.8|8
1735576540000|2024-12-30 16:35:40|205305.9|205255.9|205306.1|205256.1|205306.1|205256.1|205305.9|205255.9|2
1735576550000|2024-12-30 16:35:50|205306.9|205256.9|205306.1|205256.1|205306.9|205256.9|205306|205256|7
1735576560000|2024-12-30 16:36:00|205307.7|205257.7|205300|205250|205307.7|205257.7|205299.8|205249.8|14
1735576570000|2024-12-30 16:36:10|205299.3|205249.3|205304.4|205254.4|205304.4|205254.4|205299.3|205249.3|6
1735576580000|2024-12-30 16:36:20|205305.1|205255.1|205305.6|205255.6|205305.6|205255.6|205304.5|205254.5|4
1735576590000|2024-12-30 16:36:30|205304.9|205254.9|205302.6|205252.6|205304.9|205254.9|205293.2|205243.2|16
1735576600000|2024-12-30 16:36:40|205301.2|205251.2|205262.3|205212.3|205301.2|205251.2|205251.8|205201.8|12
1735576610000|2024-12-30 16:36:50|205268.4|205218.4|205267.7|205217.7|205268.4|205218.4|205267.7|205217.7|2
1735576620000|2024-12-30 16:37:00|205268.3|205218.3|205267|205217|205282.5|205232.5|205263|205213|6
1735576640000|2024-12-30 16:37:20|205265.5|205215.5|205209.1|205159.1|205267.1|205217.1|205203.4|205153.4|20
1735576650000|2024-12-30 16:37:30|205208.9|205158.9|205194.6|205144.6|205208.9|205158.9|205193.1|205143.1|19
1735576660000|2024-12-30 16:37:40|205195.1|205145.1|205201.7|205151.7|205203.5|205153.5|205195.1|205145.1|10
1735576670000|2024-12-30 16:37:50|205202.7|205152.7|205204|205154|205204|205154|205202.7|205152.7|6
1735576680000|2024-12-30 16:38:00|205204.1|205154.1|205202.8|205152.8|205204.9|205154.9|205200.2|205150.2|6
1735576690000|2024-12-30 16:38:10|205203.6|205153.6|205211|205121|205214.5|205153.6|205201.6|205116.2|15
1735576700000|2024-12-30 16:38:20|205210.2|205120.2|205212.2|205122.2|205215.4|205125.4|205210.1|205120.1|9
1735576710000|2024-12-30 16:38:30|205211.9|205121.9|205211|205121|205211.9|205121.9|205210.8|205120.8|8
1735576720000|2024-12-30 16:38:40|205211.2|205121.2|205211.3|205121.3|205215.6|205125.6|205208.8|205118.8|8
1735576730000|2024-12-30 16:38:50|205211.6|205121.6|205216.2|205126.2|205216.2|205126.2|205211.6|205121.6|6
1735576740000|2024-12-30 16:39:00|205216.6|205126.6|205218.1|205128.1|205218.1|205128.1|205215|205125|15
1735576750000|2024-12-30 16:39:10|205218|205128|205216.1|205126.1|205220.7|205130.7|205215.1|205125.1|13
1735576760000|2024-12-30 16:39:20|205217.5|205127.5|205218.1|205128.1|205220.4|205130.4|205210.3|205120.3|12
1735576770000|2024-12-30 16:39:30|205216.9|205126.9|205206.1|205116.1|205216.9|205126.9|205196|205106|15
1735576780000|2024-12-30 16:39:40|205207.8|205117.8|205209.4|205119.4|205209.4|205119.4|205207.8|205117.8|2
1735576790000|2024-12-30 16:39:50|205208.1|205118.1|205200.5|205110.5|205208.1|205118.1|205199|205109|9
1735576800000|2024-12-30 16:40:00|205199.3|205109.3|205214.7|205124.7|205218|205128|205199|205109|22
1735576810000|2024-12-30 16:40:10|205213.4|205123.4|205207|205117|205213.7|205123.7|205200.9|205110.9|14
1735576820000|2024-12-30 16:40:20|205206.9|205116.9|205214.9|205124.9|205214.9|205124.9|205206.9|205116.9|11
1735576830000|2024-12-30 16:40:30|205219.1|205129.1|205252.1|205202.1|205260.1|205210.1|205219.1|205129.1|13
1735576840000|2024-12-30 16:40:40|205252.4|205202.4|205254.2|205204.2|205271.2|205221.2|205251.5|205201.5|19
1735576850000|2024-12-30 16:40:50|205253.1|205203.1|205269.8|205219.8|205270.9|205220.9|205252.1|205202.1|12
1735576860000|2024-12-30 16:41:00|205264.5|205214.5|205210.8|205160.8|205265.4|205215.4|205210.8|205160.8|23
1735576870000|2024-12-30 16:41:10|205211.5|205161.5|205210.2|205160.2|205211.8|205161.8|205203.2|205153.2|15
1735576880000|2024-12-30 16:41:20|205209.1|205159.1|205206.5|205156.5|205209.1|205159.1|205202.2|205152.2|6
1735576890000|2024-12-30 16:41:30|205206.4|205156.4|205199.1|205149.1|205206.4|205156.4|205197.7|205147.7|8
1735576900000|2024-12-30 16:41:40|205199.9|205149.9|205204.7|205154.7|205206.1|205156.1|205199.9|205149.9|14
1735576910000|2024-12-30 16:41:50|205205.5|205155.5|205209.6|205159.6|205211.8|205161.8|205205.5|205155.5|14
1735576920000|2024-12-30 16:42:00|205203.7|205153.7|205232.7|205182.7|205233.3|205183.3|205203.7|205153.7|16
1735576930000|2024-12-30 16:42:10|205233.3|205183.3|205246.6|205196.6|205251.4|205201.4|205233.3|205183.3|9
1735576940000|2024-12-30 16:42:20|205247.4|205197.4|205256|205206|205259.8|205209.8|205244.6|205194.6|16
1735576950000|2024-12-30 16:42:30|205256.7|205206.7|205258.4|205208.4|205261.2|205211.2|205256.4|205206.4|11
1735576960000|2024-12-30 16:42:40|205257.5|205207.5|205254.4|205204.4|205257.5|205207.5|205253.4|205203.4|5
1735576970000|2024-12-30 16:42:50|205253.5|205203.5|205247.4|205197.4|205253.5|205203.5|205244.9|205194.9|15
1735576980000|2024-12-30 16:43:00|205247.9|205197.9|205249.3|205199.3|205255.8|205205.8|205247.9|205197.9|16
1735576990000|2024-12-30 16:43:10|205252.2|205202.2|205261.3|205171.3|205262.1|205203.2|205239.9|205168.4|12
1735577000000|2024-12-30 16:43:20|205260.8|205170.8|205267|205177|205268.3|205178.3|205254.8|205164.8|17
1735577010000|2024-12-30 16:43:30|205266.2|205176.2|205229.5|205139.5|205266.2|205176.2|205229.5|205139.5|21
1735577020000|2024-12-30 16:43:40|205231.2|205141.2|205236.8|205146.8|205236.8|205146.8|205230.7|205140.7|18
1735577030000|2024-12-30 16:43:50|205242.2|205152.2|205230.2|205140.2|205242.2|205152.2|205228.6|205138.6|7
1735577040000|2024-12-30 16:44:00|205231.5|205141.5|205229.3|205139.3|205236|205146|205226.6|205136.6|13
1735577050000|2024-12-30 16:44:10|205230.1|205140.1|205251.7|205201.7|205255.1|205205.1|205230.1|205140.1|11
1735577060000|2024-12-30 16:44:20|205251.4|205201.4|205250|205200|205254.6|205204.6|205245.6|205195.6|9
1735577070000|2024-12-30 16:44:30|205250.9|205200.9|205253.5|205203.5|205254.6|205204.6|205249.5|205199.5|9
1735577080000|2024-12-30 16:44:40|205252.6|205202.6|205410.5|205320.5|205411.2|205321.2|205252.6|205202.6|17
1735577090000|2024-12-30 16:44:50|205410.7|205320.7|205418.5|205328.5|205418.5|205328.5|205403.2|205313.2|13
1735577100000|2024-12-30 16:45:00|205427.5|205337.5|205403.4|205313.4|205444.6|205359.6|205388.6|205308.9|28
1735577110000|2024-12-30 16:45:10|205403.3|205313.3|205415.3|205325.3|205419.7|205329.7|205403.3|205313.3|13
1735577120000|2024-12-30 16:45:20|205411.4|205321.4|205402.4|205312.4|205417.7|205327.7|205402.4|205312.4|19
1735577130000|2024-12-30 16:45:30|205404.4|205314.4|205407.7|205357.7|205407.7|205357.7|205393.3|205314.2|12
1735577140000|2024-12-30 16:45:40|205404.1|205354.1|205409.5|205359.5|205416.8|205366.8|205401.9|205351.9|20
1735577150000|2024-12-30 16:45:50|205410.2|205360.2|205413.5|205363.5|205462.5|205412.5|205408.1|205358.1|22
1735577160000|2024-12-30 16:46:00|205414.1|205364.1|205411.8|205361.8|205418.5|205368.5|205409|205359|18
1735577170000|2024-12-30 16:46:10|205411.6|205361.6|205412.3|205362.3|205414.8|205364.8|205410.2|205360.2|11
1735577180000|2024-12-30 16:46:20|205413.1|205363.1|205414.3|205364.3|205416.8|205366.8|205410.3|205360.3|9
1735577190000|2024-12-30 16:46:30|205414.4|205364.4|205415.4|205365.4|205418.1|205368.1|205414.4|205364.4|8
1735577200000|2024-12-30 16:46:40|205417.8|205367.8|205424.1|205374.1|205425|205375|205417.8|205367.8|5
1735577210000|2024-12-30 16:46:50|205423.6|205373.6|205435.5|205345.5|205435.5|205373.6|205413.1|205344.9|18
1735577220000|2024-12-30 16:47:00|205435.9|205345.9|205435.4|205345.4|205440.1|205350.1|205427.8|205337.8|13
1735577230000|2024-12-30 16:47:10|205436.9|205346.9|205461.6|205371.6|205461.6|205371.6|205436.9|205346.9|5
1735577240000|2024-12-30 16:47:20|205463.8|205373.8|205453.9|205363.9|205467.5|205377.5|205451|205361|15
1735577250000|2024-12-30 16:47:30|205455.1|205365.1|205475.4|205385.4|205477.3|205387.3|205455.1|205365.1|9
1735577260000|2024-12-30 16:47:40|205474.4|205384.4|205475.4|205385.4|205477.8|205387.8|205472.6|205382.6|10
1735577270000|2024-12-30 16:47:50|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|1
1735577280000|2024-12-30 16:48:00|205476|205386|205575.4|205485.4|205579.7|205503.4|205476|205386|28
1735577290000|2024-12-30 16:48:10|205576|205486|205664|205574|205672.2|205607.8|205559.7|205482.8|23
1735577300000|2024-12-30 16:48:20|205662.2|205572.2|205662.6|205572.6|205664.2|205574.2|205654|205564|27
1735577310000|2024-12-30 16:48:30|205657.9|205567.9|205650.5|205560.5|205682.4|205592.4|205643.9|205553.9|27
1735577320000|2024-12-30 16:48:40|205652.2|205562.2|205669.2|205579.2|205670.6|205580.6|205648.2|205558.2|22
1735577330000|2024-12-30 16:48:50|205670.2|205580.2|205669.9|205579.9|205671|205581|205668.6|205578.6|8
1735577340000|2024-12-30 16:49:00|205670.5|205580.5|205669.3|205579.3|205702.9|205612.9|205669.3|205579.3|14
1735577350000|2024-12-30 16:49:10|205672.8|205582.8|205673.8|205583.8|205675.2|205585.2|205669.6|205579.6|8
1735577360000|2024-12-30 16:49:20|205672.4|205582.4|205599.8|205549.8|205672.4|205582.4|205598.5|205545.5|14
1735577370000|2024-12-30 16:49:30|205599|205549|205601.9|205551.9|205601.9|205551.9|205597.7|205547.7|8
1735577380000|2024-12-30 16:49:40|205599.6|205549.6|205618.9|205528.9|205618.9|205549.6|205599.6|205528.9|2
1735577390000|2024-12-30 16:49:50|205618.7|205528.7|205639.6|205589.6|205639.6|205589.6|205618.5|205528.5|5
1735577400000|2024-12-30 16:50:00|205653.2|205603.2|205664.9|205574.9|205689.4|205614.2|205640.7|205550.7|33
1735577410000|2024-12-30 16:50:10|205664.2|205574.2|205659.5|205569.5|205665.2|205575.2|205613.8|205523.8|31
1735577420000|2024-12-30 16:50:20|205659.2|205569.2|205631.2|205581.2|205680.9|205590.9|205630.9|205546|20
1735577430000|2024-12-30 16:50:30|205631.1|205581.1|205630.3|205580.3|205634.1|205584.1|205630.1|205580.1|9
1735577440000|2024-12-30 16:50:40|205629.6|205579.6|205599.7|205549.7|205633.2|205583.2|205595.3|205545.3|14
1735577450000|2024-12-30 16:50:50|205600.5|205550.5|205603.5|205553.5|205622.8|205559.3|205600.4|205530.8|18
1735577460000|2024-12-30 16:51:00|205603.4|205553.4|205601.1|205551.1|205605.4|205555.4|205600.8|205550.8|11
1735577470000|2024-12-30 16:51:10|205601.2|205551.2|205614.1|205564.1|205617.2|205567.2|205600.9|205550.9|16
1735577480000|2024-12-30 16:51:20|205613.4|205563.4|205614.1|205564.1|205614.1|205564.1|205613.4|205563.4|2
1735577490000|2024-12-30 16:51:30|205613.6|205563.6|205613.6|205563.6|205613.6|205563.6|205613.6|205563.6|1
1735577500000|2024-12-30 16:51:40|205614.1|205564.1|205614.4|205564.4|205615.1|205565.1|205613.6|205563.6|11
1735577510000|2024-12-30 16:51:50|205615.6|205565.6|205596.9|205546.9|205615.6|205565.6|205587.6|205537.6|17
1735577520000|2024-12-30 16:52:00|205597.1|205547.1|205590.9|205540.9|205604|205554|205590.9|205540.9|16
1735577530000|2024-12-30 16:52:10|205595.1|205545.1|205619.8|205529.8|205619.8|205549.5|205591.7|205529.5|9
1735577540000|2024-12-30 16:52:20|205620.5|205530.5|205619.3|205529.3|205622.6|205532.6|205619.3|205529.3|8
1735577550000|2024-12-30 16:52:30|205622|205532|205619.3|205529.3|205622|205532|205619.1|205529.1|6
1735577560000|2024-12-30 16:52:40|205620.9|205530.9|205616.3|205526.3|205620.9|205530.9|205602.6|205512.6|12
1735577570000|2024-12-30 16:52:50|205618|205528|205720.9|205630.9|205720.9|205630.9|205618|205528|19
1735577580000|2024-12-30 16:53:00|205717.8|205627.8|205744.5|205654.5|205748.4|205668.2|205717.8|205627.8|28
1735577590000|2024-12-30 16:53:10|205744.7|205654.7|205732.6|205682.6|205747.2|205683.4|205690.6|205618.9|21
1735577600000|2024-12-30 16:53:20|205731.7|205681.7|205711.4|205621.4|205733|205683|205711|205621|23
1735577610000|2024-12-30 16:53:30|205711.8|205621.8|205714.3|205624.3|205715.3|205625.3|205710.2|205620.2|20
1735577620000|2024-12-30 16:53:40|205715.3|205625.3|205708.6|205618.6|205715.3|205625.3|205707.3|205617.3|14
1735577630000|2024-12-30 16:53:50|205709.4|205619.4|205681.5|205591.5|205711.1|205621.1|205680.3|205590.3|11
1735577640000|2024-12-30 16:54:00|205673.3|205583.3|205689.1|205599.1|205695.5|205605.5|205673.3|205583.3|15
1735577650000|2024-12-30 16:54:10|205689|205599|205712.4|205622.4|205720.6|205630.6|205687.8|205597.8|26
1735577660000|2024-12-30 16:54:20|205712.2|205622.2|205639.4|205589.4|205718.7|205628.7|205639.1|205589.1|19
1735577670000|2024-12-30 16:54:30|205644.3|205594.3|205609.1|205519.1|205645.3|205595.3|205600.9|205510.9|22
1735577680000|2024-12-30 16:54:40|205610.7|205520.7|205630|205540|205637.4|205547.4|205610.7|205520.7|23
1735577690000|2024-12-30 16:54:50|205628.2|205538.2|205616|205526|205631.7|205541.7|205608.6|205518.6|13
1735577700000|2024-12-30 16:55:00|205612.9|205522.9|205629.2|205539.2|205632|205542|205612.9|205522.9|10
1735577710000|2024-12-30 16:55:10|205631.6|205541.6|205638.6|205548.6|205638.6|205548.6|205619.4|205529.4|21
1735577720000|2024-12-30 16:55:20|205638.5|205548.5|205602.8|205512.8|205638.5|205548.5|205601.7|205511.7|12
1735577730000|2024-12-30 16:55:30|205606.3|205516.3|205576.4|205526.4|205606.3|205526.4|205565.8|205496.2|17
1735577740000|2024-12-30 16:55:40|205566.2|205516.2|205582.5|205492.5|205583.5|205526.8|205558.8|205489.1|23
1735577750000|2024-12-30 16:55:50|205585.5|205495.5|205525.5|205475.5|205603.4|205513.4|205525.5|205475.5|16
1735577760000|2024-12-30 16:56:00|205525.2|205475.2|205529.2|205479.2|205531.1|205481.1|205522.5|205472.5|17
1735577770000|2024-12-30 16:56:10|205524.5|205474.5|205525.8|205475.8|205529.8|205479.8|205524.5|205474.5|7
1735577780000|2024-12-30 16:56:20|205524.9|205474.9|205525.1|205475.1|205527.4|205477.4|205524.2|205474.2|7
1735577790000|2024-12-30 16:56:30|205527.8|205477.8|205588.7|205498.7|205588.7|205529.1|205527.8|205477.8|20
1735577800000|2024-12-30 16:56:40|205590.3|205500.3|205553.7|205463.7|205599.2|205525.1|205553|205463|25
1735577810000|2024-12-30 16:56:50|205553|205463|205495.4|205445.4|205553.2|205463.2|205490.5|205434.4|24
1735577820000|2024-12-30 16:57:00|205496.2|205446.2|205484.8|205434.8|205506|205456|205478|205428|30
1735577830000|2024-12-30 16:57:10|205486|205436|205490.8|205440.8|205509.2|205459.2|205486|205436|34
1735577840000|2024-12-30 16:57:20|205490.7|205440.7|205485.2|205435.2|205500.5|205450.5|205482.3|205432.3|33
1735577850000|2024-12-30 16:57:30|205489.5|205439.5|205498.6|205448.6|205501.1|205451.1|205484.3|205434.3|24
1735577860000|2024-12-30 16:57:40|205499.4|205449.4|205482.1|205432.1|205525.2|205450.4|205479.8|205408.4|22
1735577870000|2024-12-30 16:57:50|205480.4|205430.4|205439.4|205389.4|205482.4|205432.4|205437.5|205387.5|29
1735577880000|2024-12-30 16:58:00|205439.3|205389.3|205439.3|205389.3|205443.6|205393.6|205434.4|205384.4|24
1735577890000|2024-12-30 16:58:10|205437.7|205387.7|205504.9|205414.9|205504.9|205414.9|205436.6|205386.6|26
1735577900000|2024-12-30 16:58:20|205500.8|205410.8|205512.3|205422.3|205512.3|205422.3|205500.8|205410.8|15
1735577910000|2024-12-30 16:58:30|205511.9|205421.9|205511.2|205421.2|205513.2|205423.2|205502.6|205412.6|19
1735577920000|2024-12-30 16:58:40|205512|205422|205504.6|205414.6|205512.4|205422.4|205504.6|205414.6|13
1735577930000|2024-12-30 16:58:50|205505.8|205415.8|205511.5|205421.5|205514.4|205424.4|205500|205410|27
1735577940000|2024-12-30 16:59:00|205512.1|205422.1|205547.2|205457.2|205551.6|205461.6|205506.5|205416.5|15
1735577950000|2024-12-30 16:59:10|205546.4|205456.4|205541.9|205451.9|205546.4|205456.4|205538.1|205448.1|7
1735577960000|2024-12-30 16:59:20|205541.7|205451.7|205540.8|205450.8|205542.4|205452.4|205540.8|205450.8|4
1735577970000|2024-12-30 16:59:30|205544.4|205454.4|205568.9|205478.9|205571.4|205481.4|205544.4|205454.4|20
1735577980000|2024-12-30 16:59:40|205570.1|205480.1|205547.1|205457.1|205578.1|205488.1|205545.3|205455.3|21
1735577990000|2024-12-30 16:59:50|205545.3|205455.3|205545.4|205495.4|205567.5|205495.9|205544.1|205455.3|15
1735578000000|2024-12-30 17:00:00|205547.1|205497.1|205488.8|205438.8|205547.1|205497.1|205488.2|205438.2|18
1735578010000|2024-12-30 17:00:10|205489.1|205439.1|205490.7|205440.7|205490.9|205440.9|205487.7|205437.7|27
1735578020000|2024-12-30 17:00:20|205490.8|205440.8|205489.3|205439.3|205491.5|205441.5|205485|205435|30
1735578030000|2024-12-30 17:00:30|205489.2|205439.2|205489.2|205439.2|205490.8|205440.8|205487.2|205437.2|20
1735578040000|2024-12-30 17:00:40|205489.6|205439.6|205484.4|205434.4|205491.4|205441.4|205484.4|205434.4|16
1735578050000|2024-12-30 17:00:50|205485.1|205435.1|205436.7|205386.7|205493.6|205443.6|205435.3|205385.3|17
1735578060000|2024-12-30 17:01:00|205440.4|205390.4|205438.6|205388.6|205442.3|205392.3|205436|205386|12
1735578070000|2024-12-30 17:01:10|205443.6|205393.6|205436.9|205386.9|205443.6|205393.6|205435.4|205385.4|10
1735578080000|2024-12-30 17:01:20|205437.7|205387.7|205435.8|205385.8|205439.4|205389.4|205435.8|205385.8|17
1735578090000|2024-12-30 17:01:30|205436.8|205386.8|205467.7|205377.7|205468.7|205386.8|205433.2|205377.7|12
1735578100000|2024-12-30 17:01:40|205470.6|205380.6|205462.3|205372.3|205474.5|205384.5|205458.6|205368.6|16
1735578110000|2024-12-30 17:01:50|205461.1|205371.1|205437.2|205347.2|205461.1|205371.1|205437.2|205347.2|12
1735578120000|2024-12-30 17:02:00|205438.1|205348.1|205432.5|205342.5|205441.6|205351.6|205430.5|205340.5|23
1735578130000|2024-12-30 17:02:10|205435|205345|205410.6|205320.6|205435|205345|205409.5|205319.5|15
1735578140000|2024-12-30 17:02:20|205409.7|205319.7|205397.5|205307.5|205424.8|205334.8|205384.7|205294.7|24
1735578150000|2024-12-30 17:02:30|205397.9|205307.9|205415|205325|205416.1|205326.1|205397.3|205307.3|27
1735578160000|2024-12-30 17:02:40|205414.4|205324.4|205424.9|205334.9|205425.7|205335.7|205411|205321|20
1735578170000|2024-12-30 17:02:50|205425|205335|205425.8|205335.8|205425.8|205335.8|205419.8|205329.8|22
1735578180000|2024-12-30 17:03:00|205425.4|205335.4|205423|205333|205427.1|205337.1|205417.6|205327.6|17
1735578190000|2024-12-30 17:03:10|205422.3|205332.3|205425.3|205335.3|205427.3|205337.3|205422.3|205332.3|28
1735578200000|2024-12-30 17:03:20|205428.6|205338.6|205420.7|205330.7|205433.1|205343.1|205420.7|205330.7|15
1735578210000|2024-12-30 17:03:30|205420.9|205330.9|205423.1|205333.1|205425.2|205335.2|205414.1|205324.1|10
1735578220000|2024-12-30 17:03:40|205422.6|205332.6|205419.2|205329.2|205424.3|205334.3|205413.2|205323.2|18
1735578230000|2024-12-30 17:03:50|205421.2|205331.2|205408.8|205318.8|205422.9|205332.9|205408.8|205318.8|11
1735578240000|2024-12-30 17:04:00|205408|205318|205408|205318|205408|205318|205408|205318|1
1735578250000|2024-12-30 17:04:10|205408.8|205318.8|205409.5|205319.5|205411.5|205321.5|205408.8|205318.8|9
1735578260000|2024-12-30 17:04:20|205408.5|205318.5|205408|205318|205410|205320|205408|205318|5
1735578270000|2024-12-30 17:04:30|205408.3|205318.3|205412.1|205322.1|205412.1|205322.1|205408.3|205318.3|2
1735578280000|2024-12-30 17:04:40|205412.8|205322.8|205417.6|205327.6|205420|205330|205411.5|205321.5|12
1735578290000|2024-12-30 17:04:50|205421.7|205331.7|205418.3|205328.3|205421.7|205331.7|205418.3|205328.3|8
1735578300000|2024-12-30 17:05:00|205418.1|205328.1|205420.8|205330.8|205421.1|205331.1|205415.4|205325.4|10
1735578310000|2024-12-30 17:05:10|205420.9|205330.9|205418.1|205328.1|205422.4|205332.4|205418.1|205328.1|12
1735578320000|2024-12-30 17:05:20|205419.8|205329.8|205417.7|205327.7|205420.9|205330.9|205417.7|205327.7|6
1735578330000|2024-12-30 17:05:30|205417.1|205327.1|205414.9|205324.9|205417.1|205327.1|205413.9|205323.9|6
1735578340000|2024-12-30 17:05:40|205414.1|205324.1|205415.4|205325.4|205418|205328|205414.1|205324.1|6
1735578350000|2024-12-30 17:05:50|205414.2|205324.2|205400.6|205350.6|205414.2|205351.9|205400.6|205316.6|11
1735578360000|2024-12-30 17:06:00|205397.7|205347.7|205395.1|205345.1|205397.7|205347.7|205394.9|205344.9|6
1735578370000|2024-12-30 17:06:10|205394.9|205344.9|205394.7|205344.7|205394.9|205344.9|205394.6|205344.6|3
1735578380000|2024-12-30 17:06:20|205394.6|205344.6|205442|205352|205456.8|205368.8|205391|205341|21
1735578390000|2024-12-30 17:06:30|205443|205353|205464.5|205374.5|205467.8|205377.8|205443|205353|21
1735578400000|2024-12-30 17:06:40|205463.5|205373.5|205541.8|205451.8|205543.5|205453.5|205463.5|205373.5|30
1735578410000|2024-12-30 17:06:50|205541.2|205451.2|205582.1|205492.1|205584|205494|205541.2|205451.2|19
1735578420000|2024-12-30 17:07:00|205582.8|205492.8|205632.2|205542.2|205632.9|205542.9|205582.8|205492.8|30
1735578430000|2024-12-30 17:07:10|205630.2|205540.2|205630.2|205540.2|205635.1|205545.1|205627.8|205537.8|12
1735578440000|2024-12-30 17:07:20|205629.8|205539.8|205627.4|205537.4|205629.8|205539.8|205627|205537|9
1735578450000|2024-12-30 17:07:30|205626.2|205536.2|205631.6|205541.6|205638.6|205548.6|205626.2|205536.2|17
1735578460000|2024-12-30 17:07:40|205632.2|205542.2|205630.5|205540.5|205634.9|205544.9|205630.5|205540.5|8
1735578470000|2024-12-30 17:07:50|205631|205541|205631|205541|205631|205541|205630.5|205540.5|4
1735578480000|2024-12-30 17:08:00|205631.2|205541.2|205630.2|205540.2|205631.8|205541.8|205630.2|205540.2|9
1735578490000|2024-12-30 17:08:10|205629.3|205539.3|205639.2|205549.2|205644.7|205554.7|205627.2|205537.2|20
1735578500000|2024-12-30 17:08:20|205639|205549|205646.5|205556.5|205646.9|205556.9|205639|205549|20
1735578510000|2024-12-30 17:08:30|205645.3|205555.3|205624.4|205534.4|205645.3|205555.3|205623.2|205533.2|21
1735578520000|2024-12-30 17:08:40|205621.4|205531.4|205625.2|205535.2|205625.3|205535.3|205621.4|205531.4|33
1735578530000|2024-12-30 17:08:50|205625.8|205535.8|205626.7|205536.7|205626.7|205536.7|205621.8|205531.8|8
1735578540000|2024-12-30 17:09:00|205629|205539|205624.4|205534.4|205629|205539|205624.4|205534.4|11
1735578550000|2024-12-30 17:09:10|205627.1|205537.1|205545.6|205455.6|205627.1|205537.1|205525.5|205435.5|36
1735578560000|2024-12-30 17:09:20|205543|205453|205560.6|205470.6|205561|205471|205542.7|205452.7|32
1735578570000|2024-12-30 17:09:30|205560.2|205470.2|205531.4|205441.4|205576.4|205486.4|205530.8|205440.8|33
1735578580000|2024-12-30 17:09:40|205532.9|205442.9|205570|205480|205576.1|205486.1|205532.2|205442.2|29
1735578590000|2024-12-30 17:09:50|205569.1|205479.1|205567.2|205477.2|205572.4|205482.4|205565|205475|25
1735578600000|2024-12-30 17:10:00|205566|205476|205563.7|205473.7|205567.2|205477.2|205554|205464|16
1735578610000|2024-12-30 17:10:10|205561.1|205471.1|205558.9|205468.9|205568.5|205478.5|205558.9|205468.9|16
1735578620000|2024-12-30 17:10:20|205560.2|205470.2|205525.7|205435.7|205560.2|205470.2|205523.8|205433.8|23
1735578630000|2024-12-30 17:10:30|205526.5|205436.5|205445.7|205355.7|205526.8|205436.8|205442.4|205352.4|31
1735578640000|2024-12-30 17:10:40|205454.3|205364.3|205499.8|205409.8|205500.2|205410.2|205445.3|205355.3|30
1735578650000|2024-12-30 17:10:50|205499.7|205409.7|205515.5|205425.5|205518|205428|205499.5|205409.5|18
1735578660000|2024-12-30 17:11:00|205515.3|205425.3|205480.9|205390.9|205515.3|205425.3|205480.9|205390.9|9
1735578670000|2024-12-30 17:11:10|205478.5|205388.5|205480.7|205390.7|205487.9|205397.9|205478|205388|25
1735578680000|2024-12-30 17:11:20|205480.1|205390.1|205491.5|205401.5|205495.3|205405.3|205479.7|205389.7|21
1735578690000|2024-12-30 17:11:30|205491.9|205401.9|205488.6|205398.6|205497.6|205407.6|205488.6|205398.6|9
1735578700000|2024-12-30 17:11:40|205489.9|205399.9|205458.8|205368.8|205492.4|205402.4|205456.9|205366.9|15
1735578710000|2024-12-30 17:11:50|205461.3|205371.3|205474|205384|205474.8|205384.8|205458.7|205368.7|13
1735578720000|2024-12-30 17:12:00|205475|205385|205466.2|205376.2|205483.6|205393.6|205466.1|205376.1|21
1735578730000|2024-12-30 17:12:10|205467.8|205377.8|205475.1|205385.1|205475.5|205385.5|205467.8|205377.8|20
1735578740000|2024-12-30 17:12:20|205478|205388|205476|205386|205486.7|205396.7|205466.3|205376.3|30
1735578750000|2024-12-30 17:12:30|205476.5|205386.5|205411.5|205321.5|205476.8|205386.8|205410.9|205320.9|29
1735578760000|2024-12-30 17:12:40|205411.3|205321.3|205411.7|205321.7|205416.6|205326.6|205405|205315|15
1735578770000|2024-12-30 17:12:50|205411.5|205321.5|205403.1|205313.1|205411.5|205321.5|205403.1|205313.1|5
1735578780000|2024-12-30 17:13:00|205403.9|205313.9|205400.3|205310.3|205406.4|205316.4|205398.8|205308.8|20
1735578790000|2024-12-30 17:13:10|205400.1|205310.1|205398.7|205308.7|205408.8|205318.8|205398.7|205308.7|12
1735578800000|2024-12-30 17:13:20|205397.9|205307.9|205414.9|205324.9|205414.9|205324.9|205397.9|205307.9|14
1735578810000|2024-12-30 17:13:30|205414.7|205324.7|205408.4|205318.4|205414.7|205324.7|205401.4|205311.4|17
1735578820000|2024-12-30 17:13:40|205408.2|205318.2|205442.8|205352.8|205444|205354|205408.2|205318.2|22
1735578830000|2024-12-30 17:13:50|205443.2|205353.2|205413.2|205323.2|205457.5|205367.5|205413.2|205323.2|14
1735578840000|2024-12-30 17:14:00|205413.7|205323.7|205421|205331|205423.6|205333.6|205413.7|205323.7|15
1735578850000|2024-12-30 17:14:10|205422.4|205332.4|205424.9|205334.9|205433.6|205343.6|205413.9|205323.9|16
1735578860000|2024-12-30 17:14:20|205427.4|205337.4|205431.7|205341.7|205433.7|205343.7|205427.2|205337.2|16
1735578870000|2024-12-30 17:14:30|205430.9|205340.9|205457.3|205367.3|205466.2|205376.2|205430.9|205340.9|16
1735578880000|2024-12-30 17:14:40|205460.4|205370.4|205471.9|205381.9|205473.3|205383.3|205457.5|205367.5|11
1735578890000|2024-12-30 17:14:50|205473.3|205383.3|205473.6|205383.6|205477.4|205387.4|205467.2|205377.2|12
1735578900000|2024-12-30 17:15:00|205474.4|205384.4|205464.8|205374.8|205479.2|205389.2|205464.8|205374.8|18
1735578910000|2024-12-30 17:15:10|205466|205376|205459.2|205369.2|205474.2|205384.2|205432.2|205342.2|24
1735578920000|2024-12-30 17:15:20|205460.6|205370.6|205473.9|205383.9|205473.9|205383.9|205460.6|205370.6|8
1735578930000|2024-12-30 17:15:30|205473.5|205383.5|205467.9|205377.9|205473.5|205383.5|205467.9|205377.9|9
1735578940000|2024-12-30 17:15:40|205424|205334|205427.2|205337.2|205436.5|205346.5|205424|205334|26
1735578950000|2024-12-30 17:15:50|205420.5|205330.5|205399.6|205309.6|205421.5|205331.5|205396.7|205306.7|13
1735578960000|2024-12-30 17:16:00|205399.4|205309.4|205389.2|205299.2|205405.9|205315.9|205383.4|205293.4|23
1735578970000|2024-12-30 17:16:10|205392.9|205302.9|205399.6|205309.6|205399.6|205309.6|205388.4|205298.4|16
1735578980000|2024-12-30 17:16:20|205399.8|205309.8|205426.7|205336.7|205430.7|205340.7|205399.8|205309.8|15
1735578990000|2024-12-30 17:16:30|205425.2|205335.2|205404.4|205314.4|205425.2|205335.2|205395.2|205305.2|24
1735579000000|2024-12-30 17:16:40|205403|205313|205401.9|205311.9|205403|205313|205400.8|205310.8|15
1735579010000|2024-12-30 17:16:50|205401.5|205311.5|205399.3|205309.3|205402.8|205312.8|205390.3|205300.3|19
1735579020000|2024-12-30 17:17:00|205398.2|205308.2|205401.5|205311.5|205403.4|205313.4|205396.8|205306.8|21
1735579030000|2024-12-30 17:17:10|205401.3|205311.3|205399.7|205309.7|205402.7|205312.7|205393.7|205303.7|10
1735579040000|2024-12-30 17:17:20|205400.2|205310.2|205399|205309|205401.8|205311.8|205398.3|205308.3|13
1735579050000|2024-12-30 17:17:30|205399.3|205309.3|205409.3|205319.3|205411.7|205321.7|205397.4|205307.4|24
1735579060000|2024-12-30 17:17:40|205410.8|205320.8|205404.9|205314.9|205441.3|205351.3|205393.8|205303.8|30
1735579070000|2024-12-30 17:17:50|205404.1|205314.1|205405.5|205315.5|205405.5|205315.5|205402.7|205312.7|24
1735579080000|2024-12-30 17:18:00|205406.4|205316.4|205408|205318|205408.3|205318.3|205406.4|205316.4|14
1735579090000|2024-12-30 17:18:10|205408.3|205318.3|205400.9|205310.9|205408.8|205318.8|205397.4|205307.4|8
1735579100000|2024-12-30 17:18:20|205400.4|205310.4|205406.9|205316.9|205411.2|205321.2|205399.3|205309.3|19
1735579110000|2024-12-30 17:18:30|205406.8|205316.8|205401.2|205311.2|205407.7|205317.7|205399.4|205309.4|9
1735579120000|2024-12-30 17:18:40|205391.2|205301.2|205343.7|205253.7|205391.2|205301.2|205340.1|205250.1|14
1735579130000|2024-12-30 17:18:50|205349.2|205259.2|205347.4|205257.4|205350.6|205260.6|205346.4|205256.4|12
1735579140000|2024-12-30 17:19:00|205347.6|205257.6|205350|205260|205352.8|205262.8|205339.4|205249.4|5
1735579150000|2024-12-30 17:19:10|205353.8|205263.8|205357.4|205267.4|205358.5|205268.5|205350.7|205260.7|25
1735579160000|2024-12-30 17:19:20|205358|205268|205347.7|205257.7|205358|205268|205340.1|205250.1|11
1735579170000|2024-12-30 17:19:30|205347.8|205257.8|205348|205258|205350|205260|205347.8|205257.8|5
1735579180000|2024-12-30 17:19:40|205348.1|205258.1|205394.3|205304.3|205394.3|205304.3|205348.1|205258.1|27
1735579190000|2024-12-30 17:19:50|205391.4|205301.4|205395.7|205305.7|205400|205310|205387.1|205297.1|22
1735579200000|2024-12-30 17:20:00|205396.3|205306.3|205435.6|205345.6|205443.2|205353.2|205396.3|205306.3|24
1735579210000|2024-12-30 17:20:10|205433.3|205343.3|205438|205348|205439.8|205349.8|205433.3|205343.3|6
1735579220000|2024-12-30 17:20:20|205437.9|205347.9|205442.1|205352.1|205442.1|205352.1|205436.7|205346.7|11
1735579230000|2024-12-30 17:20:30|205440.9|205350.9|205438.9|205348.9|205442|205352|205437.3|205347.3|5
1735579240000|2024-12-30 17:20:40|205439.5|205349.5|205393.9|205303.9|205439.5|205349.5|205389.5|205299.5|12
1735579250000|2024-12-30 17:20:50|205394|205304|205390.4|205300.4|205394|205304|205390.4|205300.4|3
1735579260000|2024-12-30 17:21:00|205393.4|205303.4|205393.7|205303.7|205395.7|205305.7|205392.6|205302.6|11
1735579270000|2024-12-30 17:21:10|205393.8|205303.8|205385.9|205295.9|205399.9|205309.9|205379.6|205289.6|19
1735579280000|2024-12-30 17:21:20|205383.9|205293.9|205396.5|205306.5|205398.1|205308.1|205383.9|205293.9|22
1735579290000|2024-12-30 17:21:30|205396.1|205306.1|205397.1|205307.1|205401.9|205311.9|205395.8|205305.8|19
1735579300000|2024-12-30 17:21:40|205397.2|205307.2|205396.4|205306.4|205402.4|205312.4|205396.4|205306.4|20
1735579310000|2024-12-30 17:21:50|205396.6|205306.6|205358.9|205268.9|205398.6|205308.6|205355.6|205265.6|12
1735579320000|2024-12-30 17:22:00|205358.7|205268.7|205365.4|205275.4|205365.4|205275.4|205358.7|205268.7|3
1735579330000|2024-12-30 17:22:10|205352.1|205262.1|205351|205261|205352.1|205262.1|205350.9|205260.9|3
1735579340000|2024-12-30 17:22:20|205353.2|205263.2|205352.4|205262.4|205353.2|205263.2|205350.4|205260.4|8
1735579350000|2024-12-30 17:22:30|205350.6|205260.6|205350.9|205260.9|205352.6|205262.6|205336.6|205246.6|7
1735579360000|2024-12-30 17:22:40|205350.8|205260.8|205346.2|205256.2|205352.6|205262.6|205343.7|205253.7|10
1735579370000|2024-12-30 17:22:50|205332.9|205242.9|205327.8|205237.8|205333|205243|205315|205225|16
1735579380000|2024-12-30 17:23:00|205323.3|205233.3|205291|205201|205328|205238|205291|205201|34
1735579390000|2024-12-30 17:23:10|205290.6|205200.6|205277.8|205187.8|205318.6|205228.6|205277.8|205187.8|17
1735579400000|2024-12-30 17:23:20|205278.2|205188.2|205290.5|205200.5|205290.5|205200.5|205275.6|205185.6|32
1735579410000|2024-12-30 17:23:30|205290.4|205200.4|205283.5|205193.5|205292.8|205202.8|205281|205191|18
1735579420000|2024-12-30 17:23:40|205281.9|205191.9|205318|205228|205320.3|205230.3|205281.7|205191.7|11
1735579430000|2024-12-30 17:23:50|205317.8|205227.8|205330.6|205240.6|205332.7|205242.7|205315.2|205225.2|19
1735579440000|2024-12-30 17:24:00|205324.6|205234.6|205327.2|205237.2|205332.6|205242.6|205322.9|205232.9|18
1735579450000|2024-12-30 17:24:10|205327.6|205237.6|205296.2|205206.2|205332.8|205242.8|205296.2|205206.2|15
1735579460000|2024-12-30 17:24:20|205297.6|205207.6|205296|205206|205304.4|205214.4|205296|205206|6
1735579470000|2024-12-30 17:24:30|205303.1|205213.1|205278.8|205188.8|205303.1|205213.1|205272.7|205182.7|11
1735579480000|2024-12-30 17:24:40|205271.3|205181.3|205271.3|205181.3|205271.3|205181.3|205269.3|205179.3|3
1735579490000|2024-12-30 17:24:50|205274.5|205184.5|205275.9|205185.9|205277.9|205187.9|205270.5|205180.5|8
1735579500000|2024-12-30 17:25:00|205279.2|205189.2|205269.9|205179.9|205279.2|205189.2|205269.9|205179.9|5
1735579510000|2024-12-30 17:25:10|205271.9|205181.9|205271.5|205181.5|205275.6|205185.6|205271.5|205181.5|3
1735579520000|2024-12-30 17:25:20|205273.3|205183.3|205270.2|205180.2|205295.6|205205.6|205270|205180|12
1735579530000|2024-12-30 17:25:30|205272.2|205182.2|205270.3|205180.3|205275.6|205185.6|205270.3|205180.3|6
1735579540000|2024-12-30 17:25:40|205275.8|205185.8|205287.9|205197.9|205291.7|205201.7|205271.5|205181.5|10
1735579550000|2024-12-30 17:25:50|205289.7|205199.7|205310.4|205220.4|205315.7|205225.7|205289.7|205199.7|12
1735579560000|2024-12-30 17:26:00|205306.3|205216.3|205275.4|205185.4|205306.3|205216.3|205272.5|205182.5|17
1735579570000|2024-12-30 17:26:10|205274.8|205184.8|205242.8|205152.8|205279|205189|205217.1|205127.1|19
1735579580000|2024-12-30 17:26:20|205230.3|205140.3|205254.7|205164.7|205254.7|205164.7|205230.3|205140.3|22
1735579590000|2024-12-30 17:26:30|205246.1|205156.1|205239.7|205149.7|205254.7|205164.7|205239|205149|14
1735579600000|2024-12-30 17:26:40|205246.8|205156.8|205229.6|205139.6|205246.8|205156.8|205228.9|205138.9|8
1735579610000|2024-12-30 17:26:50|205229.7|205139.7|205230.8|205140.8|205237.2|205147.2|205229.5|205139.5|20
1735579620000|2024-12-30 17:27:00|205230.6|205140.6|205222.1|205132.1|205233|205143|205205.3|205115.3|14
1735579630000|2024-12-30 17:27:10|205224.7|205134.7|205222.1|205132.1|205225.4|205135.4|205222.1|205132.1|5
1735579640000|2024-12-30 17:27:20|205220.3|205130.3|205222.1|205132.1|205223.9|205133.9|205220.3|205130.3|4
1735579650000|2024-12-30 17:27:30|205220.3|205130.3|205218.4|205128.4|205220.9|205130.9|205218.3|205128.3|5
1735579660000|2024-12-30 17:27:40|205221.2|205131.2|205220.2|205130.2|205221.2|205131.2|205220.2|205130.2|3
1735579670000|2024-12-30 17:27:50|205222.9|205132.9|205215.6|205125.6|205222.9|205132.9|205214.9|205124.9|11
1735579680000|2024-12-30 17:28:00|205215.7|205125.7|205203.4|205113.4|205217.7|205127.7|205198.8|205108.8|7
1735579690000|2024-12-30 17:28:10|205204.3|205114.3|205206|205116|205207.3|205117.3|205204.3|205114.3|6
1735579700000|2024-12-30 17:28:20|205205.8|205115.8|205206|205116|205206|205116|205205.8|205115.8|2
1735579710000|2024-12-30 17:28:30|205205.8|205115.8|205207.3|205117.3|205220.4|205130.4|205202.5|205112.5|10
1735579720000|2024-12-30 17:28:40|205208.9|205118.9|205189.9|205099.9|205208.9|205118.9|205188.9|205098.9|10
1735579730000|2024-12-30 17:28:50|205191.7|205101.7|205198|205108|205201.3|205111.3|205189.9|205099.9|12
1735579740000|2024-12-30 17:29:00|205199.6|205109.6|205189.3|205099.3|205202|205112|205177.3|205087.3|18
1735579750000|2024-12-30 17:29:10|205188.1|205098.1|205189.7|205099.7|205190.3|205100.3|205184.6|205094.6|17
1735579760000|2024-12-30 17:29:20|205191.3|205101.3|205191.8|205101.8|205192.2|205102.2|205187.3|205097.3|9
1735579770000|2024-12-30 17:29:30|205192|205102|205225.1|205135.1|205226.3|205136.3|205192|205102|13
1735579780000|2024-12-30 17:29:40|205225|205135|205232.7|205142.7|205233.8|205143.8|205225|205135|15
1735579790000|2024-12-30 17:29:50|205232.1|205142.1|205233.9|205143.9|205233.9|205143.9|205230.1|205140.1|13
1735579800000|2024-12-30 17:30:00|205233.5|205143.5|205233.5|205143.5|205233.9|205143.9|205226.3|205136.3|22
1735579810000|2024-12-30 17:30:10|205232.4|205142.4|205230.7|205140.7|205233.6|205143.6|205226.2|205136.2|11
1735579820000|2024-12-30 17:30:20|205232.3|205142.3|205226.7|205136.7|205233.3|205143.3|205226.1|205136.1|12
1735579830000|2024-12-30 17:30:30|205230.5|205140.5|205236.2|205146.2|205237.3|205147.3|205230.5|205140.5|11
1735579840000|2024-12-30 17:30:40|205234.9|205144.9|205233.6|205143.6|205235.4|205145.4|205233.6|205143.6|18
1735579850000|2024-12-30 17:30:50|205233.5|205143.5|205235.6|205145.6|205237.6|205147.6|205233.4|205143.4|12
1735579860000|2024-12-30 17:31:00|205235.5|205145.5|205234.8|205144.8|205236.8|205146.8|205234.7|205144.7|9
1735579870000|2024-12-30 17:31:10|205234.7|205144.7|205234.6|205144.6|205234.9|205144.9|205234.6|205144.6|11
1735579880000|2024-12-30 17:31:20|205234.3|205144.3|205232.9|205142.9|205234.6|205144.6|205232.7|205142.7|11
1735579890000|2024-12-30 17:31:30|205230.6|205140.6|205222.1|205132.1|205230.6|205140.6|205218|205128|10
1735579900000|2024-12-30 17:31:40|205221.9|205131.9|205196.9|205106.9|205221.9|205131.9|205193.1|205103.1|15
1735579910000|2024-12-30 17:31:50|205187.9|205097.9|205188.6|205098.6|205192.6|205102.6|205186.9|205096.9|14
1735579920000|2024-12-30 17:32:00|205186|205096|205198|205108|205199.3|205109.3|205173.6|205083.6|10
1735579930000|2024-12-30 17:32:10|205197.3|205107.3|205183.5|205093.5|205197.3|205107.3|205183.5|205093.5|19
1735579940000|2024-12-30 17:32:20|205184.2|205094.2|205185.5|205095.5|205187.8|205097.8|205182|205092|10
1735579950000|2024-12-30 17:32:30|205185.1|205095.1|205187.4|205097.4|205188.9|205098.9|205185.1|205095.1|4
1735579960000|2024-12-30 17:32:40|205187.2|205097.2|205190.4|205100.4|205190.4|205100.4|205182.3|205092.3|9
1735579970000|2024-12-30 17:32:50|205189.9|205099.9|205188.5|205098.5|205191.8|205101.8|205188.1|205098.1|8
1735579980000|2024-12-30 17:33:00|205189.8|205099.8|205183.4|205093.4|205189.8|205099.8|205182.6|205092.6|9
1735579990000|2024-12-30 17:33:10|205181.9|205091.9|205186.5|205096.5|205186.8|205096.8|205179.4|205089.4|12
1735580000000|2024-12-30 17:33:20|205186.8|205096.8|205203.2|205113.2|205204.1|205114.1|205186.1|205096.1|17
1735580010000|2024-12-30 17:33:30|205204|205114|205201.8|205111.8|205204.2|205114.2|205201.6|205111.6|7
1735580020000|2024-12-30 17:33:40|205201.6|205111.6|205202.8|205112.8|205202.8|205112.8|205201.6|205111.6|3
1735580030000|2024-12-30 17:33:50|205201.8|205111.8|205203|205113|205204|205114|205201.8|205111.8|4
1735580040000|2024-12-30 17:34:00|205201.3|205111.3|205195.8|205105.8|205201.3|205111.3|205194.6|205104.6|5
1735580050000|2024-12-30 17:34:10|205198.8|205108.8|205228.3|205138.3|205233.2|205143.2|205198.8|205108.8|14
1735580060000|2024-12-30 17:34:20|205226|205136|205227.8|205137.8|205233.4|205143.4|205225.4|205135.4|6
1735580070000|2024-12-30 17:34:30|205226.8|205136.8|205225.5|205135.5|205233.4|205143.4|205198.5|205108.5|19
1735580080000|2024-12-30 17:34:40|205227.2|205137.2|205225.6|205135.6|205232.4|205142.4|205224.9|205134.9|7
1735580090000|2024-12-30 17:34:50|205227.1|205137.1|205235.4|205145.4|205235.4|205145.4|205227.1|205137.1|8
1735580100000|2024-12-30 17:35:00|205236.1|205146.1|205239.5|205149.5|205241.4|205151.4|205236.1|205146.1|7
1735580110000|2024-12-30 17:35:10|205237.9|205147.9|205237.3|205147.3|205240.7|205150.7|205237.3|205147.3|7
1735580120000|2024-12-30 17:35:20|205238.8|205148.8|205238.5|205148.5|205240.8|205150.8|205238.5|205148.5|6
1735580130000|2024-12-30 17:35:30|205240.9|205150.9|205241.7|205151.7|205246.5|205156.5|205238.5|205148.5|18
1735580140000|2024-12-30 17:35:40|205244.7|205154.7|205241.4|205151.4|205245|205155|205241.2|205151.2|5
1735580150000|2024-12-30 17:35:50|205245.2|205155.2|205240.6|205150.6|205245.2|205155.2|205240.3|205150.3|8
1735580160000|2024-12-30 17:36:00|205239.1|205149.1|205238.1|205148.1|205239.1|205149.1|205226.8|205136.8|12
1735580170000|2024-12-30 17:36:10|205237.5|205147.5|205237.9|205147.9|205238.1|205148.1|205235.7|205145.7|10
1735580180000|2024-12-30 17:36:20|205238.2|205148.2|205236.9|205146.9|205238.9|205148.9|205236.7|205146.7|6
1735580190000|2024-12-30 17:36:30|205238.6|205148.6|205206|205116|205238.6|205148.6|205206|205116|13
1735580200000|2024-12-30 17:36:40|205227.9|205137.9|205243|205153|205243.7|205153.7|205227.9|205137.9|13
1735580210000|2024-12-30 17:36:50|205241.6|205151.6|205213.8|205123.8|205241.6|205151.6|205211.5|205121.5|18
1735580220000|2024-12-30 17:37:00|205207.8|205117.8|205218.1|205128.1|205218.1|205128.1|205207.8|205117.8|17
1735580230000|2024-12-30 17:37:10|205218.6|205128.6|205236.1|205146.1|205240.4|205150.4|205217.2|205127.2|15
1735580240000|2024-12-30 17:37:20|205227.7|205137.7|205224.1|205134.1|205227.7|205137.7|205224.1|205134.1|6
1735580250000|2024-12-30 17:37:30|205224.9|205134.9|205223.4|205133.4|205229.8|205139.8|205222.5|205132.5|13
1735580260000|2024-12-30 17:37:40|205225.2|205135.2|205219.3|205129.3|205232.6|205142.6|205219.1|205129.1|14
1735580270000|2024-12-30 17:37:50|205219.9|205129.9|205224.2|205134.2|205224.2|205134.2|205218.1|205128.1|11
1735580280000|2024-12-30 17:38:00|205225.8|205135.8|205215.5|205125.5|205231|205141|205215.2|205125.2|16
1735580290000|2024-12-30 17:38:10|205216.9|205126.9|205221.5|205131.5|205221.5|205131.5|205214.9|205124.9|9
1735580300000|2024-12-30 17:38:20|205223.2|205133.2|205221|205131|205232.6|205142.6|205220.9|205130.9|15
1735580310000|2024-12-30 17:38:30|205221.1|205131.1|205223.1|205133.1|205223.1|205133.1|205221|205131|9
1735580320000|2024-12-30 17:38:40|205224.4|205134.4|205239.5|205149.5|205241.4|205151.4|205221.7|205131.7|12
1735580330000|2024-12-30 17:38:50|205241.3|205151.3|205252.6|205162.6|205266.5|205176.5|205239.6|205149.6|19
1735580340000|2024-12-30 17:39:00|205251.9|205161.9|205250.8|205160.8|205264.5|205174.5|205249.6|205159.6|10
1735580350000|2024-12-30 17:39:10|205250.6|205160.6|205260.9|205170.9|205262.5|205172.5|205248.6|205158.6|17
1735580360000|2024-12-30 17:39:20|205253.7|205163.7|205304.7|205214.7|205308.8|205218.8|205253.7|205163.7|21
1735580370000|2024-12-30 17:39:30|205305.6|205215.6|205306.1|205216.1|205318|205228|205295.2|205205.2|24
1735580380000|2024-12-30 17:39:40|205305.5|205215.5|205314.5|205224.5|205316.9|205226.9|205301|205211|13
1735580390000|2024-12-30 17:39:50|205313.8|205223.8|205312.9|205222.9|205316|205226|205311.6|205221.6|8
1735580400000|2024-12-30 17:40:00|205313.5|205223.5|205313|205223|205313.5|205223.5|205312.9|205222.9|3
1735580410000|2024-12-30 17:40:10|205314.7|205224.7|205313.4|205223.4|205316|205226|205313.4|205223.4|10
1735580420000|2024-12-30 17:40:20|205315.4|205225.4|205311.1|205221.1|205315.4|205225.4|205311.1|205221.1|10
1735580430000|2024-12-30 17:40:30|205311.7|205221.7|205310.9|205220.9|205312.2|205222.2|205308.7|205218.7|5
1735580440000|2024-12-30 17:40:40|205311.3|205221.3|205274|205184|205311.3|205221.3|205272.4|205182.4|16
1735580450000|2024-12-30 17:40:50|205272.3|205182.3|205277.4|205187.4|205280.1|205190.1|205272.3|205182.3|19
1735580460000|2024-12-30 17:41:00|205277|205187|205318.4|205228.4|205318.6|205228.6|205275.3|205185.3|16
1735580470000|2024-12-30 17:41:10|205318.6|205228.6|205328.3|205238.3|205337.5|205247.5|205318.6|205228.6|25
1735580480000|2024-12-30 17:41:20|205326.5|205236.5|205314.6|205224.6|205326.5|205236.5|205309.3|205219.3|9
1735580490000|2024-12-30 17:41:30|205314.7|205224.7|205309.7|205219.7|205329.2|205239.2|205308.9|205218.9|15
1735580500000|2024-12-30 17:41:40|205309.5|205219.5|205308.1|205218.1|205309.9|205219.9|205307.9|205217.9|9
1735580510000|2024-12-30 17:41:50|205308.4|205218.4|205314.4|205224.4|205319.1|205229.1|205307.2|205217.2|22
1735580520000|2024-12-30 17:42:00|205314.2|205224.2|205309.9|205219.9|205318.7|205228.7|205308.8|205218.8|16
1735580530000|2024-12-30 17:42:10|205310.8|205220.8|205318.5|205228.5|205318.7|205228.7|205310.4|205220.4|16
1735580540000|2024-12-30 17:42:20|205318.3|205228.3|205314.3|205224.3|205318.5|205228.5|205308.8|205218.8|19
1735580550000|2024-12-30 17:42:30|205314.2|205224.2|205321.7|205231.7|205321.7|205231.7|205306.9|205216.9|22
1735580560000|2024-12-30 17:42:40|205323.2|205233.2|205309.5|205219.5|205323.2|205233.2|205303.8|205213.8|17
1735580570000|2024-12-30 17:42:50|205309.6|205219.6|205321.1|205231.1|205322.8|205232.8|205309.6|205219.6|16
1735580580000|2024-12-30 17:43:00|205321.7|205231.7|205316.8|205226.8|205322.8|205232.8|205316.8|205226.8|11
1735580590000|2024-12-30 17:43:10|205317.6|205227.6|205310.7|205220.7|205321|205231|205305.3|205215.3|24
1735580600000|2024-12-30 17:43:20|205310.5|205220.5|205312.5|205222.5|205317.6|205227.6|205309.5|205219.5|15
1735580610000|2024-12-30 17:43:30|205311.5|205221.5|205316.8|205226.8|205317.2|205227.2|205309|205219|26
1735580620000|2024-12-30 17:43:40|205317.8|205227.8|205332.2|205242.2|205343.7|205253.7|205317.2|205227.2|26
1735580630000|2024-12-30 17:43:50|205331.6|205241.6|205320.4|205230.4|205335.1|205245.1|205313|205223|23
1735580640000|2024-12-30 17:44:00|205318.8|205228.8|205320|205230|205322.4|205232.4|205315.3|205225.3|26
1735580650000|2024-12-30 17:44:10|205320.2|205230.2|205332.3|205242.3|205339.6|205249.6|205319.5|205229.5|31
1735580660000|2024-12-30 17:44:20|205331.5|205241.5|205361.1|205271.1|205365.8|205275.8|205331.5|205241.5|21
1735580670000|2024-12-30 17:44:30|205360.9|205270.9|205366.8|205276.8|205393.3|205303.3|205358.5|205268.5|17
1735580680000|2024-12-30 17:44:40|205364.9|205274.9|205364.7|205274.7|205371.3|205281.3|205364.1|205274.1|15
1735580690000|2024-12-30 17:44:50|205349|205259|205311.7|205221.7|205349.5|205259.5|205310.9|205220.9|12
1735580700000|2024-12-30 17:45:00|205310.5|205220.5|205359|205269|205360.8|205270.8|205310.5|205220.5|18
1735580710000|2024-12-30 17:45:10|205362.2|205272.2|205361.1|205271.1|205362.2|205272.2|205358|205268|10
1735580720000|2024-12-30 17:45:20|205360.7|205270.7|205390|205300|205390|205300|205360.7|205270.7|13
1735580730000|2024-12-30 17:45:30|205391.4|205301.4|205400.4|205310.4|205402.2|205312.2|205386.9|205296.9|21
1735580740000|2024-12-30 17:45:40|205398.5|205308.5|205353.5|205263.5|205406.3|205316.3|205350.3|205260.3|17
1735580750000|2024-12-30 17:45:50|205353.1|205263.1|205352.2|205262.2|205355.3|205265.3|205350.3|205260.3|11
1735580760000|2024-12-30 17:46:00|205353|205263|205353|205263|205353|205263|205353|205263|1
1735580770000|2024-12-30 17:46:10|205355.8|205265.8|205389.2|205299.2|205390.2|205300.2|205354.7|205264.7|11
1735580780000|2024-12-30 17:46:20|205388.6|205298.6|205389.6|205299.6|205390.2|205300.2|205377|205287|20
1735580790000|2024-12-30 17:46:30|205389.8|205299.8|205389.6|205299.6|205391.2|205301.2|205389.6|205299.6|6
1735580800000|2024-12-30 17:46:40|205391.5|205301.5|205392.2|205302.2|205397.6|205307.6|205391.5|205301.5|8
1735580810000|2024-12-30 17:46:50|205368|205278|205351.2|205261.2|205369.2|205279.2|205351.2|205261.2|18
1735580820000|2024-12-30 17:47:00|205350.9|205260.9|205348|205258|205351.8|205261.8|205344.8|205254.8|9
1735580830000|2024-12-30 17:47:10|205347.8|205257.8|205317.5|205227.5|205355.6|205265.6|205315|205225|28
1735580840000|2024-12-30 17:47:20|205318.1|205228.1|205317.1|205227.1|205322.1|205232.1|205316.1|205226.1|19
1735580850000|2024-12-30 17:47:30|205316.4|205226.4|205317.3|205227.3|205321.7|205231.7|205316.4|205226.4|11
1735580860000|2024-12-30 17:47:40|205317.1|205227.1|205303.6|205213.6|205321|205231|205302.5|205212.5|20
1735580870000|2024-12-30 17:47:50|205303.3|205213.3|205359.7|205269.7|205362.6|205272.6|205303.3|205213.3|19
1735580880000|2024-12-30 17:48:00|205360.2|205270.2|205362|205272|205362.1|205272.1|205349.9|205259.9|20
1735580890000|2024-12-30 17:48:10|205363.4|205273.4|205453|205363|205453.9|205363.9|205363.4|205273.4|30
1735580900000|2024-12-30 17:48:20|205478|205388|205407.5|205317.5|205481|205391|205403.1|205313.1|31
1735580910000|2024-12-30 17:48:30|205405.9|205315.9|205453.5|205363.5|205459.5|205369.5|205405.9|205315.9|29
1735580920000|2024-12-30 17:48:40|205453.6|205363.6|205411.9|205321.9|205453.6|205363.6|205411.9|205321.9|21
1735580930000|2024-12-30 17:48:50|205411.8|205321.8|205454.8|205364.8|205468.4|205378.4|205411.8|205321.8|23
1735580940000|2024-12-30 17:49:00|205454.3|205364.3|205444.9|205354.9|205454.3|205364.3|205444.9|205354.9|26
1735580950000|2024-12-30 17:49:10|205445.1|205355.1|205513.4|205423.4|205516.8|205426.8|205445.1|205355.1|17
1735580960000|2024-12-30 17:49:20|205512.5|205422.5|205544.2|205454.2|205544.4|205454.4|205512.5|205422.5|24
1735580970000|2024-12-30 17:49:30|205544.7|205454.7|205615.5|205525.5|205615.5|205525.5|205544.3|205454.3|28
1735580980000|2024-12-30 17:49:40|205613.6|205523.6|205643.4|205553.4|205649.3|205559.3|205584.2|205494.2|23
1735580990000|2024-12-30 17:49:50|205646.8|205556.8|205715.8|205625.8|205715.8|205625.8|205643.2|205553.2|15
1735581000000|2024-12-30 17:50:00|205715.7|205625.7|205711.3|205621.3|205721.9|205631.9|205697.7|205607.7|17
1735581010000|2024-12-30 17:50:10|205712.3|205622.3|205715.5|205625.5|205715.5|205625.5|205711.3|205621.3|6
1735581020000|2024-12-30 17:50:20|205715.7|205625.7|205715.4|205625.4|205715.7|205625.7|205714.3|205624.3|3
1735581030000|2024-12-30 17:50:30|205713.7|205623.7|205741.5|205651.5|205774.4|205684.4|205711.1|205621.1|20
1735581040000|2024-12-30 17:50:40|205741.7|205651.7|205776.6|205686.6|205781.7|205691.7|205740.3|205650.3|16
1735581050000|2024-12-30 17:50:50|205776.5|205686.5|205772.6|205682.6|205776.5|205686.5|205766.5|205676.5|13
1735581060000|2024-12-30 17:51:00|205774.3|205684.3|205913.7|205823.7|205916.1|205826.1|205774.3|205684.3|32
1735581070000|2024-12-30 17:51:10|205911.2|205821.2|205922.3|205832.3|205926.3|205836.3|205902.4|205812.4|16
1735581080000|2024-12-30 17:51:20|205924.3|205834.3|205921.3|205831.3|205926.7|205836.7|205921.1|205831.1|9
1735581090000|2024-12-30 17:51:30|205917.6|205827.6|205853.4|205763.4|205917.6|205827.6|205851.7|205761.7|24
1735581100000|2024-12-30 17:51:40|205849.7|205759.7|205899.4|205809.4|205899.4|205809.4|205849.7|205759.7|26
1735581110000|2024-12-30 17:51:50|205899.6|205809.6|205927.1|205837.1|205937.3|205847.3|205893.9|205803.9|28
1735581120000|2024-12-30 17:52:00|205927|205837|205920.9|205830.9|205930.3|205840.3|205920.9|205830.9|26
1735581130000|2024-12-30 17:52:10|205921.1|205831.1|205938.8|205848.8|205942.2|205852.2|205921.1|205831.1|22
1735581140000|2024-12-30 17:52:20|205940.4|205850.4|205935.2|205845.2|205940.4|205850.4|205935|205845|14
1735581150000|2024-12-30 17:52:30|205934.9|205844.9|205928.9|205838.9|205934.9|205844.9|205923.2|205833.2|17
1735581160000|2024-12-30 17:52:40|205929.5|205839.5|205936.9|205846.9|205941.4|205851.4|205928.9|205838.9|14
1735581170000|2024-12-30 17:52:50|205936.7|205846.7|205941.2|205851.2|205941.2|205851.2|205936.5|205846.5|16
1735581180000|2024-12-30 17:53:00|205941.6|205851.6|205936.4|205846.4|205950.9|205860.9|205920.3|205830.3|19
1735581190000|2024-12-30 17:53:10|205936.8|205846.8|205993.9|205903.9|206006.2|205916.2|205934.7|205844.7|9
1735581200000|2024-12-30 17:53:20|205995.8|205905.8|205997|205907|205998.8|205908.8|205982.7|205892.7|26
1735581210000|2024-12-30 17:53:30|205989.1|205899.1|206011.7|205921.7|206012.4|205922.4|205989.1|205899.1|24
1735581220000|2024-12-30 17:53:40|206011.1|205921.1|205999|205909|206015.5|205925.5|205974.1|205884.1|31
1735581230000|2024-12-30 17:53:50|206002|205912|205983|205893|206008.9|205918.9|205982.4|205892.4|27
1735581240000|2024-12-30 17:54:00|205985.3|205895.3|205977.4|205887.4|205999.1|205909.1|205974.9|205884.9|22
1735581250000|2024-12-30 17:54:10|205976.2|205886.2|205972.8|205882.8|205979.7|205889.7|205972.2|205882.2|17
1735581260000|2024-12-30 17:54:20|205974.7|205884.7|206006.3|205916.3|206007.9|205917.9|205974.7|205884.7|20
1735581270000|2024-12-30 17:54:30|206008.6|205918.6|206010.5|205920.5|206014.4|205924.4|205998.8|205908.8|22
1735581280000|2024-12-30 17:54:40|206009.2|205919.2|205944.3|205854.3|206010.9|205920.9|205932.4|205842.4|23
1735581290000|2024-12-30 17:54:50|205946.1|205856.1|205973.4|205883.4|205977.9|205887.9|205944.4|205854.4|26
1735581300000|2024-12-30 17:55:00|205977.1|205887.1|206013|205923|206021|205931|205886.8|205796.8|21
1735581310000|2024-12-30 17:55:10|206013.3|205923.3|206070.5|205980.5|206072.2|205982.2|206013.2|205923.2|16
1735581320000|2024-12-30 17:55:20|206066.1|205976.1|206187.8|206097.8|206187.8|206097.8|206055.9|205965.9|22
1735581330000|2024-12-30 17:55:30|206188.6|206098.6|206151.2|206061.2|206188.6|206098.6|206149.2|206059.2|27
1735581340000|2024-12-30 17:55:40|206148.8|206058.8|206142.1|206052.1|206151.1|206061.1|206117.7|206027.7|21
1735581350000|2024-12-30 17:55:50|206142|206052|206144.4|206054.4|206148.8|206058.8|206140.2|206050.2|26
1735581360000|2024-12-30 17:56:00|206143.6|206053.6|206147.2|206057.2|206166.7|206076.7|206141.8|206051.8|27
1735581370000|2024-12-30 17:56:10|206145.6|206055.6|206130|206040|206151.6|206061.6|206130|206040|17
1735581380000|2024-12-30 17:56:20|206127.7|206037.7|206131.9|206041.9|206181.2|206091.2|206127.7|206037.7|22
1735581390000|2024-12-30 17:56:30|206132.6|206042.6|206135.9|206045.9|206141.7|206051.7|206128.1|206038.1|21
1735581400000|2024-12-30 17:56:40|206137.8|206047.8|206137|206047|206144.3|206054.3|206135.2|206045.2|20
1735581410000|2024-12-30 17:56:50|206136.4|206046.4|206084.6|205994.6|206137.6|206047.6|206084.6|205994.6|14
1735581420000|2024-12-30 17:57:00|206085.4|205995.4|206232.9|206142.9|206239.6|206149.6|206084.1|205994.1|27
1735581430000|2024-12-30 17:57:10|206236.8|206146.8|206285.3|206195.3|206303.9|206213.9|206236.8|206146.8|22
1735581440000|2024-12-30 17:57:20|206268.9|206178.9|206203.8|206113.8|206268.9|206178.9|206185.7|206095.7|22
1735581450000|2024-12-30 17:57:30|206204|206114|206184.9|206094.9|206217.7|206127.7|206179.3|206089.3|21
1735581460000|2024-12-30 17:57:40|206184.2|206094.2|206184.4|206094.4|206185.3|206095.3|206181.3|206091.3|28
1735581470000|2024-12-30 17:57:50|206184.6|206094.6|206150|206060|206185|206095|206097.6|206007.6|27
1735581480000|2024-12-30 17:58:00|206152.7|206062.7|206136.5|206046.5|206162.3|206072.3|206136|206046|28
1735581490000|2024-12-30 17:58:10|206136.6|206046.6|206162.3|206072.3|206162.6|206072.6|206136.6|206046.6|19
1735581500000|2024-12-30 17:58:20|206162.2|206072.2|206193.9|206103.9|206205.9|206115.9|206160.8|206070.8|21
1735581510000|2024-12-30 17:58:30|206195.3|206105.3|206103.3|206013.3|206195.3|206105.3|206098.5|206008.5|21
1735581520000|2024-12-30 17:58:40|206077.7|205987.7|206065.2|205975.2|206077.7|205987.7|206065.2|205975.2|13
1735581530000|2024-12-30 17:58:50|206034.3|205944.3|206017.5|205927.5|206035|205945|206017.5|205927.5|16
1735581540000|2024-12-30 17:59:00|206017.1|205927.1|206005.6|205915.6|206017.1|205927.1|206005.4|205915.4|16
1735581550000|2024-12-30 17:59:10|206004.9|205914.9|206006.3|205916.3|206006.3|205916.3|206004.4|205914.4|18
1735581560000|2024-12-30 17:59:20|206005.9|205915.9|206000.2|205910.2|206009.9|205919.9|205990.2|205900.2|21
1735581570000|2024-12-30 17:59:30|206001.2|205911.2|206007.8|205917.8|206009.4|205919.4|206001.2|205911.2|16
1735581580000|2024-12-30 17:59:40|206006.4|205916.4|206004.5|205914.5|206006.4|205916.4|205995.7|205905.7|15
1735581590000|2024-12-30 17:59:50|206006.4|205916.4|206005.2|205915.2|206012.8|205922.8|206005.2|205915.2|15
1735581600000|2024-12-30 18:00:00|206003.1|205913.1|206093.2|206003.2|206093.9|206003.9|206003.1|205913.1|27
1735581610000|2024-12-30 18:00:10|206064.4|205974.4|206070|205980|206079.6|205989.6|206056.5|205966.5|16
1735581620000|2024-12-30 18:00:20|206061.9|205971.9|206061.9|205971.9|206068.1|205978.1|206061|205971|18
1735581630000|2024-12-30 18:00:30|206062.6|205972.6|206074.8|205984.8|206074.8|205984.8|206062.6|205972.6|10
1735581640000|2024-12-30 18:00:40|206074.9|205984.9|206140|206050|206140.7|206050.7|206074.9|205984.9|24
1735581650000|2024-12-30 18:00:50|206143.4|206053.4|206142.8|206052.8|206145.4|206055.4|206139.3|206049.3|29
1735581660000|2024-12-30 18:01:00|206142.4|206052.4|206141.9|206051.9|206153|206063|206141.2|206051.2|19
1735581670000|2024-12-30 18:01:10|206146.2|206056.2|206178.1|206088.1|206179.2|206089.2|206146.2|206056.2|12
1735581680000|2024-12-30 18:01:20|206179.5|206089.5|206163.9|206073.9|206179.5|206089.5|206161.4|206071.4|14
1735581690000|2024-12-30 18:01:30|206164.7|206074.7|206167.4|206077.4|206169.6|206079.6|206164.7|206074.7|12
1735581700000|2024-12-30 18:01:40|206166.1|206076.1|206158.5|206068.5|206166.1|206076.1|206152.6|206062.6|3
1735581710000|2024-12-30 18:01:50|206159.9|206069.9|206108.8|206018.8|206160.6|206070.6|206108.6|206018.6|11
1735581720000|2024-12-30 18:02:00|206112.4|206022.4|206113.1|206023.1|206137|206047|206107.3|206017.3|18
1735581730000|2024-12-30 18:02:10|206113.5|206023.5|206095.4|206005.4|206116.8|206026.8|206095.4|206005.4|13
1735581740000|2024-12-30 18:02:20|206095.2|206005.2|206059.7|205969.7|206097.9|206007.9|206059.7|205969.7|25
1735581750000|2024-12-30 18:02:30|206056.5|205966.5|206026.8|205936.8|206056.5|205966.5|206024|205934|28
1735581760000|2024-12-30 18:02:40|206025|205935|206128.3|206038.3|206128.3|206038.3|206022.1|205932.1|27
1735581770000|2024-12-30 18:02:50|206128|206038|206133|206043|206138.4|206048.4|206128|206038|11
1735581780000|2024-12-30 18:03:00|206134|206044|206133.5|206043.5|206134|206044|206133.5|206043.5|5
1735581790000|2024-12-30 18:03:10|206131.3|206041.3|206176.9|206086.9|206182.1|206092.1|206131.3|206041.3|16
1735581800000|2024-12-30 18:03:20|206178.3|206088.3|206142.7|206052.7|206179.2|206089.2|206141.9|206051.9|14
1735581810000|2024-12-30 18:03:30|206142.3|206052.3|206137.2|206047.2|206142.3|206052.3|206133.5|206043.5|13
1735581820000|2024-12-30 18:03:40|206139|206049|206129.7|206039.7|206148.9|206058.9|206129.7|206039.7|18
1735581830000|2024-12-30 18:03:50|206130.3|206040.3|206136.4|206046.4|206137.7|206047.7|206130.3|206040.3|10
1735581840000|2024-12-30 18:04:00|206138.1|206048.1|206134|206044|206141.3|206051.3|206130.2|206040.2|13
1735581850000|2024-12-30 18:04:10|206131.8|206041.8|206132.4|206042.4|206134.1|206044.1|206130.4|206040.4|8
1735581860000|2024-12-30 18:04:20|206130.6|206040.6|206062.8|205972.8|206130.6|206040.6|206062.5|205972.5|27
1735581870000|2024-12-30 18:04:30|206065|205975|206046.4|205956.4|206065|205975|206044.1|205954.1|23
1735581880000|2024-12-30 18:04:40|206046.2|205956.2|206043.9|205953.9|206050.6|205960.6|206042.3|205952.3|13
1735581890000|2024-12-30 18:04:50|206043.5|205953.5|206026.8|205936.8|206045.7|205955.7|206026.8|205936.8|16
1735581900000|2024-12-30 18:05:00|206021.9|205931.9|206017.1|205927.1|206027.5|205937.5|206013.3|205923.3|15
1735581910000|2024-12-30 18:05:10|206017.3|205927.3|206016.4|205926.4|206020.5|205930.5|206014.7|205924.7|12
1735581920000|2024-12-30 18:05:20|206015.2|205925.2|206013.8|205923.8|206015.2|205925.2|206011.5|205921.5|9
1735581930000|2024-12-30 18:05:30|206012.7|205922.7|206012.7|205922.7|206012.7|205922.7|206012.7|205922.7|1
1735581940000|2024-12-30 18:05:40|206011.9|205921.9|205977.9|205887.9|206011.9|205921.9|205977.9|205887.9|7
1735581950000|2024-12-30 18:05:50|205979.5|205889.5|205971.3|205881.3|205979.5|205889.5|205969.8|205879.8|13
1735581960000|2024-12-30 18:06:00|205970.5|205880.5|205969.1|205879.1|205973.9|205883.9|205969.1|205879.1|13
1735581970000|2024-12-30 18:06:10|205968.8|205878.8|205964.7|205874.7|205968.8|205878.8|205964.5|205874.5|4
1735581980000|2024-12-30 18:06:20|205964.2|205874.2|205971.5|205881.5|205973.2|205883.2|205962.9|205872.9|18
1735581990000|2024-12-30 18:06:30|205969.9|205879.9|205989.5|205899.5|205989.5|205899.5|205967.8|205877.8|20
1735582000000|2024-12-30 18:06:40|205990.6|205900.6|206022.4|205932.4|206023.9|205933.9|205983.7|205893.7|17
1735582010000|2024-12-30 18:06:50|206024.7|205934.7|206024.6|205934.6|206026|205936|206023.5|205933.5|4
1735582020000|2024-12-30 18:07:00|206024.3|205934.3|206005.8|205915.8|206024.3|205934.3|206005.8|205915.8|15
1735582030000|2024-12-30 18:07:10|206006|205916|206013.9|205923.9|206014.4|205924.4|206005.5|205915.5|15
1735582040000|2024-12-30 18:07:20|206013.6|205923.6|206014.4|205924.4|206015.6|205925.6|206013.3|205923.3|13
1735582050000|2024-12-30 18:07:30|206012.9|205922.9|206141.2|206051.2|206143.6|206053.6|206005.5|205915.5|22
1735582060000|2024-12-30 18:07:40|206143.5|206053.5|206145.2|206055.2|206148.1|206058.1|206143.5|206053.5|22
1735582070000|2024-12-30 18:07:50|206145.1|206055.1|206123.1|206033.1|206145.1|206055.1|206117.5|206027.5|9
1735582080000|2024-12-30 18:08:00|206122.9|206032.9|206084.6|205994.6|206126.3|206036.3|206080.1|205990.1|19
1735582090000|2024-12-30 18:08:10|206084.7|205994.7|206072.6|205982.6|206084.7|205994.7|206057.3|205967.3|16
1735582100000|2024-12-30 18:08:20|206072.7|205982.7|206072|205982|206072.8|205982.8|206069.9|205979.9|7
1735582110000|2024-12-30 18:08:30|206072.1|205982.1|206070.1|205980.1|206072.1|205982.1|206070.1|205980.1|4
1735582120000|2024-12-30 18:08:40|206071.1|205981.1|206071.1|205981.1|206071.1|205981.1|206070.7|205980.7|3
1735582130000|2024-12-30 18:08:50|206071.2|205981.2|206071.1|205981.1|206072.7|205982.7|206068.9|205978.9|7
1735582140000|2024-12-30 18:09:00|206070.8|205980.8|205992.1|205902.1|206072.6|205982.6|205990.1|205900.1|23
1735582150000|2024-12-30 18:09:10|205989|205899|205981.3|205891.3|205989|205899|205981.2|205891.2|10
1735582160000|2024-12-30 18:09:20|205983.4|205893.4|206012.3|205922.3|206012.3|205922.3|205980.7|205890.7|21
1735582170000|2024-12-30 18:09:30|206012.1|205922.1|206012.5|205922.5|206012.9|205922.9|206005|205915|18
1735582180000|2024-12-30 18:09:40|206012.1|205922.1|206019|205929|206027.6|205937.6|206011.6|205921.6|28
1735582190000|2024-12-30 18:09:50|206018.8|205928.8|206031.6|205941.6|206036.6|205946.6|206018.8|205928.8|18
1735582200000|2024-12-30 18:10:00|206032.6|205942.6|206035.3|205945.3|206038|205948|206032.4|205942.4|15
1735582210000|2024-12-30 18:10:10|206036.4|205946.4|206069|205979|206101.5|206011.5|206034.9|205944.9|16
1735582220000|2024-12-30 18:10:20|206042.2|205952.2|206026|205936|206042.2|205952.2|206020.3|205930.3|21
1735582230000|2024-12-30 18:10:30|206026.1|205936.1|205999.9|205909.9|206028.2|205938.2|205997.6|205907.6|20
1735582240000|2024-12-30 18:10:40|206000.1|205910.1|206005.3|205915.3|206006|205916|206000|205910|14
1735582250000|2024-12-30 18:10:50|206016.3|205926.3|205971.1|205881.1|206018.5|205928.5|205970.9|205880.9|17
1735582260000|2024-12-30 18:11:00|205970.9|205880.9|205968.1|205878.1|205972|205882|205968.1|205878.1|5
1735582270000|2024-12-30 18:11:10|205968.3|205878.3|205932.7|205842.7|205968.3|205878.3|205932.7|205842.7|9
1735582280000|2024-12-30 18:11:20|205932.6|205842.6|205933.5|205843.5|205933.5|205843.5|205932.6|205842.6|4
1735582290000|2024-12-30 18:11:30|205933.7|205843.7|205935.4|205845.4|205937.6|205847.6|205933.7|205843.7|15
1735582300000|2024-12-30 18:11:40|205935.2|205845.2|205939.6|205849.6|205939.6|205849.6|205935.2|205845.2|7
1735582310000|2024-12-30 18:11:50|205938.1|205848.1|205936.7|205846.7|205938.1|205848.1|205936.3|205846.3|6
1735582330000|2024-12-30 18:12:10|205936.5|205846.5|205931.5|205841.5|205936.5|205846.5|205931.5|205841.5|25
1735582340000|2024-12-30 18:12:20|205931.7|205841.7|205931.5|205841.5|205932.1|205842.1|205930.9|205840.9|8
1735582350000|2024-12-30 18:12:30|205932.1|205842.1|205927|205837|205932.5|205842.5|205918.4|205828.4|16
1735582360000|2024-12-30 18:12:40|205928|205838|205934.2|205844.2|205938.7|205848.7|205928|205838|30
1735582370000|2024-12-30 18:12:50|205937.2|205847.2|205934.3|205844.3|205938.3|205848.3|205931.8|205841.8|25
1735582380000|2024-12-30 18:13:00|205937.6|205847.6|205927.9|205837.9|205957.4|205867.4|205927.4|205837.4|19
1735582390000|2024-12-30 18:13:10|205927.3|205837.3|205932.3|205842.3|205937.9|205847.9|205927.3|205837.3|6
1735582400000|2024-12-30 18:13:20|205932.4|205842.4|205928|205838|205932.4|205842.4|205924.7|205834.7|9
1735582410000|2024-12-30 18:13:30|205926.4|205836.4|205929.2|205839.2|205930.9|205840.9|205926.4|205836.4|17
1735582420000|2024-12-30 18:13:40|205930.6|205840.6|205929.9|205839.9|205931|205841|205929.2|205839.2|4
1735582430000|2024-12-30 18:13:50|205928.8|205838.8|205928.5|205838.5|205931.6|205841.6|205927.1|205837.1|10
1735582440000|2024-12-30 18:14:00|205930.5|205840.5|205932.7|205842.7|205933.2|205843.2|205930.5|205840.5|19
1735582450000|2024-12-30 18:14:10|205931.7|205841.7|205884.1|205794.1|205931.7|205841.7|205876.2|205793.8|17
1735582460000|2024-12-30 18:14:20|205876.9|205786.9|205856.6|205766.6|205882.8|205792.8|205856.6|205766.6|10
1735582470000|2024-12-30 18:14:30|205856.2|205766.2|205843.5|205753.5|205883.3|205793.3|205843.5|205753.5|16
1735582480000|2024-12-30 18:14:40|205843.7|205753.7|205844.3|205754.3|205853.7|205763.7|205843.7|205753.7|8
1735582490000|2024-12-30 18:14:50|205844.1|205754.1|205843.7|205753.7|205845.5|205755.5|205842.3|205752.3|10
1735582500000|2024-12-30 18:15:00|205843.9|205753.9|205841.6|205751.6|205843.9|205753.9|205840.2|205750.2|5
1735582510000|2024-12-30 18:15:10|205842.7|205752.7|205847.1|205757.1|205850.8|205760.8|205842.7|205752.7|16
1735582520000|2024-12-30 18:15:20|205846.9|205756.9|205847.6|205757.6|205850.7|205760.7|205845.1|205755.1|16
1735582530000|2024-12-30 18:15:30|205849|205759|205846.5|205756.5|205854.2|205764.2|205846.5|205756.5|23
1735582540000|2024-12-30 18:15:40|205845.6|205755.6|205844.8|205754.8|205846|205756|205844.8|205754.8|5
1735582550000|2024-12-30 18:15:50|205843.5|205753.5|205860.2|205770.2|205860.2|205770.2|205840.8|205750.8|5
1735582560000|2024-12-30 18:16:00|205850.3|205760.3|205843.2|205753.2|205850.3|205760.3|205843.2|205753.2|13
1735582570000|2024-12-30 18:16:10|205842.9|205752.9|205842.2|205752.2|205843.8|205753.8|205842|205752|7
1735582580000|2024-12-30 18:16:20|205842.9|205752.9|205843|205753|205844.5|205754.5|205811.1|205721.1|17
1735582590000|2024-12-30 18:16:30|205847.2|205757.2|205817.2|205727.2|205849.6|205759.6|205815.1|205725.1|24
1735582600000|2024-12-30 18:16:40|205814.1|205724.1|205836.7|205746.7|205839.4|205749.4|205814.1|205724.1|19
1735582610000|2024-12-30 18:16:50|205839.1|205749.1|205847.1|205757.1|205857.2|205767.2|205837.5|205747.5|21
1735582620000|2024-12-30 18:17:00|205844.9|205754.9|205838.9|205748.9|205844.9|205754.9|205838.4|205748.4|12
1735582630000|2024-12-30 18:17:10|205839.3|205749.3|205844.1|205754.1|205866.3|205776.3|205838.4|205748.4|20
1735582640000|2024-12-30 18:17:20|205844.5|205754.5|205842.4|205752.4|205849.4|205759.4|205842.2|205752.2|16
1735582650000|2024-12-30 18:17:30|205842.2|205752.2|205847.1|205757.1|205849.7|205759.7|205842.1|205752.1|14
1735582660000|2024-12-30 18:17:40|205846.9|205756.9|205849.2|205759.2|205854.4|205764.4|205840.8|205750.8|17
1735582670000|2024-12-30 18:17:50|205849|205759|205846.4|205756.4|205849|205759|205846.4|205756.4|6
1735582680000|2024-12-30 18:18:00|205846.8|205756.8|205845.6|205755.6|205847.4|205757.4|205845.2|205755.2|5
1735582690000|2024-12-30 18:18:10|205841.2|205751.2|205793.3|205703.3|205841.2|205751.2|205793.3|205703.3|10
1735582700000|2024-12-30 18:18:20|205795.9|205705.9|205766.5|205676.5|205795.9|205705.9|205754.6|205664.6|23
1735582710000|2024-12-30 18:18:30|205767.3|205677.3|205768.1|205678.1|205768.7|205678.7|205767.1|205677.1|10
1735582720000|2024-12-30 18:18:40|205767.7|205677.7|205760.9|205670.9|205767.7|205677.7|205753.4|205663.4|16
1735582730000|2024-12-30 18:18:50|205760.7|205670.7|205757.7|205667.7|205760.9|205670.9|205754.4|205664.4|15
1735582740000|2024-12-30 18:19:00|205754.4|205664.4|205757.1|205667.1|205759.7|205669.7|205754.4|205664.4|12
1735582750000|2024-12-30 18:19:10|205758.5|205668.5|205801.5|205711.5|205801.5|205711.5|205757.3|205667.3|14
1735582760000|2024-12-30 18:19:20|205801.9|205711.9|205803.1|205713.1|205803.1|205713.1|205801.9|205711.9|13
1735582770000|2024-12-30 18:19:30|205802.1|205712.1|205802.3|205712.3|205802.3|205712.3|205801.5|205711.5|8
1735582780000|2024-12-30 18:19:40|205801.9|205711.9|205802|205712|205803.5|205713.5|205800.3|205710.3|8
1735582790000|2024-12-30 18:19:50|205801|205711|205793.8|205703.8|205801|205711|205791.5|205701.5|13
1735582800000|2024-12-30 18:20:00|205797.1|205707.1|205787.7|205697.7|205797.1|205707.1|205787.7|205697.7|8
1735582810000|2024-12-30 18:20:10|205785.2|205695.2|205769.7|205679.7|205785.2|205695.2|205759.2|205669.2|12
1735582820000|2024-12-30 18:20:20|205770.5|205680.5|205802.1|205712.1|205802.7|205712.7|205768.1|205678.1|19
1735582830000|2024-12-30 18:20:30|205799.4|205709.4|205799.4|205709.4|205802.5|205712.5|205793.4|205703.4|24
1735582840000|2024-12-30 18:20:40|205799.8|205709.8|205801.1|205711.1|205801.1|205711.1|205795.1|205705.1|24
1735582850000|2024-12-30 18:20:50|205800.9|205710.9|205800.4|205710.4|205802.3|205712.3|205794.4|205704.4|21
1735582860000|2024-12-30 18:21:00|205801.6|205711.6|205800.6|205710.6|205802.9|205712.9|205796.6|205706.6|26
1735582870000|2024-12-30 18:21:10|205800.4|205710.4|205798.7|205708.7|205800.8|205710.8|205797|205707|15
1735582880000|2024-12-30 18:21:20|205798.5|205708.5|205798|205708|205799.7|205709.7|205792.8|205702.8|18
1735582890000|2024-12-30 18:21:30|205797.8|205707.8|205797.8|205707.8|205799.3|205709.3|205795|205705|10
1735582900000|2024-12-30 18:21:40|205799.3|205709.3|205801.7|205711.7|205805|205715|205796.7|205706.7|29
1735582910000|2024-12-30 18:21:50|205800.5|205710.5|205792.4|205702.4|205803.6|205713.6|205792.4|205702.4|12
1735582920000|2024-12-30 18:22:00|205789.9|205699.9|205793.4|205703.4|205794.5|205704.5|205789.9|205699.9|5
1735582930000|2024-12-30 18:22:10|205795.8|205705.8|205793.1|205703.1|205795.8|205705.8|205793.1|205703.1|5
1735582940000|2024-12-30 18:22:20|205793.3|205703.3|205799.5|205709.5|205800.7|205710.7|205793.3|205703.3|11
1735582950000|2024-12-30 18:22:30|205798|205708|205758|205668|205798|205708|205755.2|205665.2|13
1735582960000|2024-12-30 18:22:40|205756.7|205666.7|205722|205632|205760.5|205670.5|205722|205632|26
1735582970000|2024-12-30 18:22:50|205711.7|205621.7|205707.3|205617.3|205715.9|205625.9|205702.8|205612.8|13
1735582980000|2024-12-30 18:23:00|205708.7|205618.7|205708.2|205618.2|205709.8|205619.8|205708.2|205618.2|8
1735582990000|2024-12-30 18:23:10|205710.1|205620.1|205753.1|205663.1|205755.5|205665.5|205710.1|205620.1|21
1735583000000|2024-12-30 18:23:20|205750.2|205660.2|205754.6|205664.6|205754.9|205664.9|205750.2|205660.2|13
1735583010000|2024-12-30 18:23:30|205755.3|205665.3|205755.5|205665.5|205756.5|205666.5|205753.5|205663.5|11
1735583020000|2024-12-30 18:23:40|205756.7|205666.7|205750.5|205660.5|205756.7|205666.7|205747.3|205657.3|12
1735583030000|2024-12-30 18:23:50|205750.1|205660.1|205713.3|205623.3|205753.3|205663.3|205713.3|205623.3|9
1735583040000|2024-12-30 18:24:00|205714.7|205624.7|205719.4|205629.4|205722.6|205632.6|205714.3|205624.3|18
1735583050000|2024-12-30 18:24:10|205719.6|205629.6|205703.3|205613.3|205719.6|205629.6|205696.8|205606.8|8
1735583070000|2024-12-30 18:24:30|205704.9|205614.9|205705.1|205615.1|205705.1|205615.1|205704.3|205614.3|3
1735583080000|2024-12-30 18:24:40|205705.9|205615.9|205712.9|205622.9|205714.3|205624.3|205705.9|205615.9|4
1735583090000|2024-12-30 18:24:50|205713.8|205623.8|205706.4|205616.4|205713.8|205623.8|205704.6|205614.6|9
1735583100000|2024-12-30 18:25:00|205709.1|205619.1|205712.4|205622.4|205717.8|205627.8|205706.6|205616.6|11
1735583110000|2024-12-30 18:25:10|205710.5|205620.5|205708.4|205618.4|205712.6|205622.6|205708.4|205618.4|4
1735583120000|2024-12-30 18:25:20|205710.9|205620.9|205704.6|205614.6|205710.9|205620.9|205698.6|205608.6|6
1735583130000|2024-12-30 18:25:30|205705.2|205615.2|205704.6|205614.6|205705.7|205615.7|205704.5|205614.5|4
1735583140000|2024-12-30 18:25:40|205706.9|205616.9|205707.3|205617.3|205709.2|205619.2|205706.8|205616.8|10
1735583150000|2024-12-30 18:25:50|205706.9|205616.9|205703.8|205613.8|205706.9|205616.9|205703.8|205613.8|2
1735583160000|2024-12-30 18:26:00|205692.7|205602.7|205795.1|205705.1|205795.1|205705.1|205692.7|205602.7|18
1735583170000|2024-12-30 18:26:10|205794.1|205704.1|205797.3|205707.3|205802.2|205712.2|205788.1|205698.1|22
1735583180000|2024-12-30 18:26:20|205798.5|205708.5|205752.7|205662.7|205798.5|205708.5|205751.4|205661.4|24
1735583190000|2024-12-30 18:26:30|205751.2|205661.2|205708.7|205618.7|205755.6|205665.6|205706.1|205616.1|12
1735583200000|2024-12-30 18:26:40|205710.3|205620.3|205718.2|205628.2|205718.2|205628.2|205710.3|205620.3|13
1735583210000|2024-12-30 18:26:50|205719|205629|205714.8|205624.8|205721.3|205631.3|205709.9|205619.9|16
1735583220000|2024-12-30 18:27:00|205715.8|205625.8|205701.7|205611.7|205715.8|205625.8|205701|205611|5
1735583230000|2024-12-30 18:27:10|205700.9|205610.9|205715.5|205625.5|205715.5|205625.5|205700.9|205610.9|11
1735583240000|2024-12-30 18:27:20|205714.3|205624.3|205711.2|205621.2|205715.6|205625.6|205709|205619|19
1735583250000|2024-12-30 18:27:30|205710.8|205620.8|205711.7|205621.7|205711.7|205621.7|205710.2|205620.2|17
1735583260000|2024-12-30 18:27:40|205711.5|205621.5|205706.3|205616.3|205711.7|205621.7|205706.3|205616.3|11
1735583270000|2024-12-30 18:27:50|205706.4|205616.4|205706.6|205616.6|205706.6|205616.6|205706.4|205616.4|2
1735583280000|2024-12-30 18:28:00|205705.3|205615.3|205675.2|205585.2|205705.3|205615.3|205674.3|205584.3|25
1735583290000|2024-12-30 18:28:10|205675|205585|205673.6|205583.6|205678.2|205588.2|205671.4|205581.4|30
1735583300000|2024-12-30 18:28:20|205673.2|205583.2|205672.4|205582.4|205675.9|205585.9|205671.6|205581.6|29
1735583310000|2024-12-30 18:28:30|205675.2|205585.2|205710.3|205620.3|205712.1|205622.1|205672.5|205582.5|21
1735583320000|2024-12-30 18:28:40|205710.1|205620.1|205706.9|205616.9|205710.1|205620.1|205704.5|205614.5|6
1735583330000|2024-12-30 18:28:50|205706|205616|205704.9|205614.9|205714.8|205624.8|205674.4|205614.9|8
1735583340000|2024-12-30 18:29:00|205707.4|205617.4|205712.2|205622.2|205714.8|205624.8|205707.2|205617.2|11
1735583350000|2024-12-30 18:29:10|205711.5|205621.5|205684.7|205634.7|205711.7|205651.5|205662.4|205612.4|26
1735583360000|2024-12-30 18:29:20|205681.9|205631.9|205681|205631|205683.1|205633.1|205680.4|205630.4|7
1735583370000|2024-12-30 18:29:30|205680.2|205630.2|205678.5|205628.5|205683.3|205633.3|205678.5|205628.5|7
1735583380000|2024-12-30 18:29:40|205677.9|205627.9|205676.9|205626.9|205684.2|205634.2|205676.9|205626.9|15
1735583390000|2024-12-30 18:29:50|205677.1|205627.1|205677.2|205627.2|205678|205628|205677.1|205627.1|3
1735583400000|2024-12-30 18:30:00|205676.3|205626.3|205677.6|205627.6|205680.1|205630.1|205675.2|205625.2|7
1735583410000|2024-12-30 18:30:10|205682|205632|205699.1|205609.1|205701.6|205632|205655.2|205584.9|20
1735583420000|2024-12-30 18:30:20|205698.4|205608.4|205692.6|205602.6|205700|205610|205691.7|205601.7|5
1735583430000|2024-12-30 18:30:30|205691.7|205601.7|205668.1|205578.1|205696|205606|205661.6|205571.6|8
1735583440000|2024-12-30 18:30:40|205667.2|205577.2|205670.7|205580.7|205672.2|205582.2|205667.1|205577.1|15
1735583450000|2024-12-30 18:30:50|205670.5|205580.5|205669.5|205579.5|205673.7|205583.7|205669|205579|10
1735583460000|2024-12-30 18:31:00|205670.6|205580.6|205660.8|205570.8|205671.6|205581.6|205657.7|205567.7|28
1735583470000|2024-12-30 18:31:10|205659.6|205569.6|205628.6|205538.6|205659.6|205569.6|205628.6|205538.6|11
1735583480000|2024-12-30 18:31:20|205627.6|205537.6|205629.8|205539.8|205637.4|205547.4|205627.2|205537.2|10
1735583490000|2024-12-30 18:31:30|205629.5|205539.5|205626.9|205536.9|205629.5|205539.5|205626|205536|8
1735583500000|2024-12-30 18:31:40|205625.6|205535.6|205617.4|205527.4|205625.6|205535.6|205613.8|205523.8|13
1735583510000|2024-12-30 18:31:50|205616|205526|205617.5|205527.5|205620.1|205530.1|205615.4|205525.4|9
1735583520000|2024-12-30 18:32:00|205616.2|205526.2|205618|205528|205618|205528|205612.2|205522.2|9
1735583530000|2024-12-30 18:32:10|205620.3|205530.3|205657.2|205607.2|205657.2|205607.2|205595|205525.3|17
1735583540000|2024-12-30 18:32:20|205655.6|205605.6|205676.7|205626.7|205701.2|205631.6|205652.3|205595.2|22
1735583550000|2024-12-30 18:32:30|205706.8|205616.8|205798.2|205708.2|205802.1|205712.1|205683.1|205593.1|16
1735583560000|2024-12-30 18:32:40|205796.6|205706.6|205806.6|205716.6|205811.6|205721.6|205793.6|205703.6|17
1735583570000|2024-12-30 18:32:50|205806.5|205716.5|205790.9|205700.9|205811.6|205721.6|205790.7|205700.7|30
1735583580000|2024-12-30 18:33:00|205790.6|205700.6|205791.8|205701.8|205791.9|205701.9|205787.5|205697.5|22
1735583590000|2024-12-30 18:33:10|205811.3|205721.3|205819|205729|205822.7|205732.7|205811.3|205721.3|11
1735583600000|2024-12-30 18:33:20|205819.1|205729.1|205813.4|205723.4|205819.1|205729.1|205806.8|205716.8|25
1735583610000|2024-12-30 18:33:30|205820.5|205730.5|205820.2|205730.2|205823.5|205733.5|205817|205727|14
1735583620000|2024-12-30 18:33:40|205819|205729|205806.5|205716.5|205819|205729|205801.5|205711.5|8
1735583630000|2024-12-30 18:33:50|205805.8|205715.8|205807.5|205717.5|205807.5|205717.5|205803.1|205713.1|5
1735583640000|2024-12-30 18:34:00|205792.1|205702.1|205758|205668|205792.2|205702.2|205757.8|205667.8|10
1735583650000|2024-12-30 18:34:10|205757|205667|205758.9|205668.9|205760.2|205670.2|205753.9|205663.9|19
1735583660000|2024-12-30 18:34:20|205759.6|205669.6|205759.8|205669.8|205760|205670|205759.6|205669.6|6
1735583670000|2024-12-30 18:34:30|205759|205669|205785.4|205695.4|205786.7|205696.7|205758.3|205668.3|16
1735583680000|2024-12-30 18:34:40|205787|205697|205786.8|205696.8|205787.8|205697.8|205785.8|205695.8|5
1735583690000|2024-12-30 18:34:50|205786.3|205696.3|205788.3|205698.3|205791.4|205701.4|205786.3|205696.3|4
1735583700000|2024-12-30 18:35:00|205789.1|205699.1|205797.2|205707.2|205797.2|205707.2|205777.1|205687.1|12
1735583710000|2024-12-30 18:35:10|205796|205706|205822.7|205732.7|205826.4|205736.4|205796|205706|18
1735583720000|2024-12-30 18:35:20|205821|205731|205823.9|205733.9|205827|205737|205821|205731|8
1735583730000|2024-12-30 18:35:30|205826.1|205736.1|205820.6|205730.6|205826.2|205736.2|205820.6|205730.6|8
1735583740000|2024-12-30 18:35:40|205824.8|205734.8|205827.2|205737.2|205830.3|205740.3|205822.6|205732.6|15
1735583750000|2024-12-30 18:35:50|205827|205737|205825|205735|205827.8|205737.8|205824.2|205734.2|13
1735583760000|2024-12-30 18:36:00|205828.1|205738.1|205823.5|205733.5|205828.1|205738.1|205822.7|205732.7|13
1735583770000|2024-12-30 18:36:10|205827.7|205737.7|205824.2|205734.2|205827.7|205737.7|205824.2|205734.2|7
1735583780000|2024-12-30 18:36:20|205826.6|205736.6|205895.2|205805.2|205906.2|205816.2|205826.6|205736.6|28
1735583790000|2024-12-30 18:36:30|205895.3|205805.3|205918.2|205828.2|205923.5|205833.5|205895.3|205805.3|19
1735583800000|2024-12-30 18:36:40|205919.8|205829.8|205920.2|205830.2|205923.5|205833.5|205917.4|205827.4|16
1735583810000|2024-12-30 18:36:50|205919.8|205829.8|206013.3|205923.3|206023.7|205933.7|205919.8|205829.8|30
1735583820000|2024-12-30 18:37:00|206014.9|205924.9|206086.4|205996.4|206109.7|206019.7|206014.9|205924.9|32
1735583830000|2024-12-30 18:37:10|206088.5|205998.5|206057.9|205967.9|206088.5|205998.5|206057.1|205967.1|28
1735583840000|2024-12-30 18:37:20|206060|205970|206073.4|205983.4|206073.4|205983.4|206055.3|205965.3|16
1735583850000|2024-12-30 18:37:30|206075.1|205985.1|206118.9|206028.9|206126.9|206036.9|206075.1|205985.1|30
1735583860000|2024-12-30 18:37:40|206122.3|206032.3|206123.1|206033.1|206127|206037|206119.2|206029.2|17
1735583870000|2024-12-30 18:37:50|206117.1|206027.1|206123.6|206033.6|206123.6|206033.6|206116.7|206026.7|13
1735583880000|2024-12-30 18:38:00|206129.8|206039.8|206115.9|206025.9|206129.8|206039.8|206114.1|206024.1|11
1735583890000|2024-12-30 18:38:10|206116.6|206026.6|206176.7|206086.7|206188.2|206098.2|206116.6|206026.6|20
1735583900000|2024-12-30 18:38:20|206177.6|206087.6|206177.9|206087.9|206177.9|206087.9|206177.2|206087.2|4
1735583910000|2024-12-30 18:38:30|206177.2|206087.2|206145.2|206055.2|206177.2|206087.2|206145.2|206055.2|15
1735583920000|2024-12-30 18:38:40|206143.9|206053.9|206135.4|206045.4|206143.9|206053.9|206133.6|206043.6|11
1735583930000|2024-12-30 18:38:50|206136|206046|206172.7|206082.7|206181.4|206091.4|206136|206046|19
1735583940000|2024-12-30 18:39:00|206182|206092|206185.1|206095.1|206185.1|206095.1|206176.3|206086.3|20
1735583950000|2024-12-30 18:39:10|206185.6|206095.6|206188.6|206098.6|206190.5|206100.5|206185.6|206095.6|15
1735583960000|2024-12-30 18:39:20|206190.3|206100.3|206195.3|206105.3|206207.1|206117.1|206190.3|206100.3|12
1735583970000|2024-12-30 18:39:30|206195.7|206105.7|206185.5|206095.5|206200.3|206110.3|206185.2|206095.2|8
1735583980000|2024-12-30 18:39:40|206182.5|206092.5|206186.7|206096.7|206187.2|206097.2|206182.5|206092.5|5
1735583990000|2024-12-30 18:39:50|206183.5|206093.5|206146.6|206056.6|206183.5|206093.5|206124.1|206034.1|21
1735584000000|2024-12-30 18:40:00|206146.3|206056.3|206136.1|206046.1|206147.1|206057.1|206130.3|206040.3|13
1735584010000|2024-12-30 18:40:10|206133.7|206043.7|206143.6|206053.6|206155.4|206065.4|206124.9|206034.9|11
1735584020000|2024-12-30 18:40:20|206149.2|206059.2|206135|206045|206159.4|206069.4|206128.8|206038.8|15
1735584030000|2024-12-30 18:40:30|206135.7|206045.7|206140.2|206050.2|206140.2|206050.2|206135.7|206045.7|4
1735584040000|2024-12-30 18:40:40|206139.9|206049.9|206131.4|206041.4|206139.9|206049.9|206128.1|206038.1|16
1735584050000|2024-12-30 18:40:50|206134.2|206044.2|206106.7|206016.7|206142.6|206052.6|206105|206015|19
1735584060000|2024-12-30 18:41:00|206106.9|206016.9|206106.6|206016.6|206119.4|206029.4|206075.1|206007.4|15
1735584070000|2024-12-30 18:41:10|206106.2|206016.2|206147|206057|206147.9|206057.9|206106.2|206016.2|20
1735584080000|2024-12-30 18:41:20|206146|206056|206142.6|206052.6|206149.5|206059.5|206142.6|206052.6|16
1735584090000|2024-12-30 18:41:30|206144.3|206054.3|206136.5|206046.5|206144.4|206054.4|206128.3|206038.3|20
1735584100000|2024-12-30 18:41:40|206137.9|206047.9|206140|206050|206142|206052|206136.9|206046.9|10
1735584110000|2024-12-30 18:41:50|206139.9|206049.9|206146.6|206056.6|206149.5|206059.5|206139.5|206049.5|20
1735584120000|2024-12-30 18:42:00|206146.5|206056.5|206144.4|206054.4|206146.8|206056.8|206144.4|206054.4|8
1735584130000|2024-12-30 18:42:10|206144|206054|206145.4|206055.4|206151.9|206061.9|206143.3|206053.3|18
1735584140000|2024-12-30 18:42:20|206147.1|206057.1|206149|206059|206152.5|206062.5|206137.2|206047.2|13
1735584150000|2024-12-30 18:42:30|206148.9|206058.9|206147.7|206057.7|206152|206062|206142.8|206052.8|18
1735584160000|2024-12-30 18:42:40|206141.3|206051.3|206143.9|206053.9|206147|206057|206137.8|206047.8|13
1735584170000|2024-12-30 18:42:50|206144.1|206054.1|206135.4|206045.4|206145.1|206055.1|206132.1|206042.1|15
1735584180000|2024-12-30 18:43:00|206136.1|206046.1|206152.3|206062.3|206152.8|206062.8|206135.1|206045.1|23
1735584190000|2024-12-30 18:43:10|206151.4|206061.4|206181.2|206091.2|206182.8|206092.8|206146.5|206056.5|21
1735584200000|2024-12-30 18:43:20|206182.1|206092.1|206180.4|206090.4|206183.5|206093.5|206180.4|206090.4|6
1735584210000|2024-12-30 18:43:30|206180.6|206090.6|206180|206090|206182.9|206092.9|206177.2|206087.2|12
1735584220000|2024-12-30 18:43:40|206179.6|206089.6|206180.6|206090.6|206183.4|206093.4|206178.2|206088.2|10
1735584230000|2024-12-30 18:43:50|206182.5|206092.5|206179.4|206089.4|206185.2|206095.2|206179.4|206089.4|13
1735584240000|2024-12-30 18:44:00|206178.3|206088.3|206179.3|206089.3|206183.3|206093.3|206177.5|206087.5|9
1735584250000|2024-12-30 18:44:10|206179.4|206089.4|206179.1|206089.1|206179.4|206089.4|206179.1|206089.1|6
1735584260000|2024-12-30 18:44:20|206180.4|206090.4|206178.3|206088.3|206180.4|206090.4|206178.3|206088.3|3
1735584270000|2024-12-30 18:44:30|206178.1|206088.1|206176.7|206086.7|206178.2|206088.2|206175.7|206085.7|6
1735584280000|2024-12-30 18:44:40|206175.9|206085.9|206178.1|206088.1|206179.1|206089.1|206174.8|206084.8|16
1735584290000|2024-12-30 18:44:50|206179.2|206089.2|206176.5|206086.5|206181.3|206091.3|206175.9|206085.9|11
1735584300000|2024-12-30 18:45:00|206177.9|206087.9|206176.5|206086.5|206180.9|206090.9|206175.9|206085.9|17
1735584310000|2024-12-30 18:45:10|206174.9|206084.9|206144.7|206054.7|206174.9|206084.9|206143.8|206053.8|14
1735584320000|2024-12-30 18:45:20|206142.9|206052.9|206174.9|206084.9|206174.9|206084.9|206142.9|206052.9|8
1735584330000|2024-12-30 18:45:30|206159.7|206069.7|206175.1|206085.1|206176.2|206086.2|206153.9|206063.9|12
1735584340000|2024-12-30 18:45:40|206176|206086|206181.6|206091.6|206183.9|206093.9|206176|206086|11
1735584350000|2024-12-30 18:45:50|206184.2|206094.2|206178.7|206088.7|206184.2|206094.2|206178.7|206088.7|9
1735584360000|2024-12-30 18:46:00|206179.7|206089.7|206178.7|206088.7|206180.9|206090.9|206178.4|206088.4|8
1735584370000|2024-12-30 18:46:10|206179.5|206089.5|206180.9|206090.9|206183.9|206093.9|206176|206086|13
1735584380000|2024-12-30 18:46:20|206179.9|206089.9|206180.8|206090.8|206183.3|206093.3|206179.9|206089.9|3
1735584390000|2024-12-30 18:46:30|206184.4|206094.4|206175.3|206085.3|206184.4|206094.4|206174.8|206084.8|8
1735584400000|2024-12-30 18:46:40|206178.1|206088.1|206175.9|206085.9|206185.7|206095.7|206174.5|206084.5|12
1735584410000|2024-12-30 18:46:50|206177|206087|206186.9|206096.9|206191.4|206101.4|206175.7|206085.7|16
1735584420000|2024-12-30 18:47:00|206186.7|206096.7|206200.3|206150.3|206204.1|206154.1|206186.7|206096.7|12
1735584430000|2024-12-30 18:47:10|206199.6|206149.6|206197.9|206147.9|206200.9|206150.9|206197.8|206147.8|14
1735584440000|2024-12-30 18:47:20|206198.9|206148.9|206239.8|206189.8|206247.9|206197.9|206198.2|206148.2|15
1735584450000|2024-12-30 18:47:30|206239.1|206189.1|206241.6|206191.6|206242.2|206192.2|206238.7|206188.7|15
1735584460000|2024-12-30 18:47:40|206240.6|206190.6|206244.5|206194.5|206245.1|206195.1|206240.6|206190.6|7
1735584470000|2024-12-30 18:47:50|206245.3|206195.3|206248.4|206198.4|206250|206200|206244.2|206194.2|15
1735584480000|2024-12-30 18:48:00|206248|206198|206287.1|206237.1|206293.8|206243.8|206248|206198|16
1735584490000|2024-12-30 18:48:10|206286.5|206236.5|206281.9|206191.9|206293.2|206243.2|206269|206191.9|24
1735584500000|2024-12-30 18:48:20|206283|206193|206287.6|206197.6|206304.7|206214.7|206280.6|206190.6|24
1735584510000|2024-12-30 18:48:30|206290.6|206200.6|206298|206208|206303|206213|206290.6|206200.6|15
1735584520000|2024-12-30 18:48:40|206297.8|206207.8|206240.1|206190.1|206312.6|206222.6|206240.1|206190.1|18
1735584530000|2024-12-30 18:48:50|206236.9|206186.9|206239.1|206189.1|206240.9|206190.9|206236.9|206186.9|8
1735584540000|2024-12-30 18:49:00|206238.8|206188.8|206200.1|206150.1|206238.8|206188.8|206200.1|206150.1|15
1735584550000|2024-12-30 18:49:10|206199.9|206149.9|206201.2|206151.2|206202.4|206152.4|206199.9|206149.9|7
1735584560000|2024-12-30 18:49:20|206200|206150|206207.1|206157.1|206208.3|206158.3|206197.9|206147.9|10
1735584570000|2024-12-30 18:49:30|206208.9|206158.9|206207|206157|206208.9|206158.9|206201.6|206151.6|14
1735584580000|2024-12-30 18:49:40|206207.1|206157.1|206189|206099|206223.3|206173.3|206168.9|206097.5|21
1735584590000|2024-12-30 18:49:50|206189.7|206099.7|206191.7|206101.7|206192|206102|206181.6|206091.6|19
1735584600000|2024-12-30 18:50:00|206190.7|206100.7|206183.9|206093.9|206190.7|206100.7|206183.8|206093.8|17
1735584610000|2024-12-30 18:50:10|206183.2|206093.2|206182.2|206092.2|206186.2|206096.2|206181.1|206091.1|15
1735584620000|2024-12-30 18:50:20|206183.7|206093.7|206187.1|206097.1|206187.2|206097.2|206180.6|206090.6|17
1735584630000|2024-12-30 18:50:30|206185.5|206095.5|206184.9|206094.9|206195.2|206105.2|206183.9|206093.9|20
1735584640000|2024-12-30 18:50:40|206184.1|206094.1|206183.2|206093.2|206186.8|206096.8|206181.3|206091.3|13
1735584650000|2024-12-30 18:50:50|206183.4|206093.4|206153|206063|206185.5|206095.5|206128|206056.3|17
1735584660000|2024-12-30 18:51:00|206152.9|206062.9|206179.1|206089.1|206181.5|206091.5|206152.9|206062.9|22
1735584670000|2024-12-30 18:51:10|206179.3|206089.3|206220.5|206130.5|206222|206132|206179.3|206089.3|26
1735584680000|2024-12-30 18:51:20|206217.8|206127.8|206229.7|206139.7|206230.1|206140.1|206217.8|206127.8|22
1735584690000|2024-12-30 18:51:30|206229.1|206139.1|206223.1|206133.1|206229.1|206139.1|206218.2|206128.2|13
1735584700000|2024-12-30 18:51:40|206222.9|206132.9|206226.5|206136.5|206226.5|206136.5|206222.8|206132.8|6
1735584710000|2024-12-30 18:51:50|206225.7|206135.7|206195.7|206105.7|206228.3|206138.3|206195.4|206105.4|18
1735584720000|2024-12-30 18:52:00|206196.1|206106.1|206196.6|206106.6|206206.4|206116.4|206196.1|206106.1|24
1735584730000|2024-12-30 18:52:10|206195.4|206105.4|206194.3|206104.3|206206.5|206116.5|206193.3|206103.3|16
1735584740000|2024-12-30 18:52:20|206193.5|206103.5|206190.1|206100.1|206193.5|206103.5|206187.7|206097.7|18
1735584750000|2024-12-30 18:52:30|206189.9|206099.9|206193.1|206103.1|206197.5|206107.5|206189.9|206099.9|14
1735584760000|2024-12-30 18:52:40|206193.4|206103.4|206187.3|206097.3|206193.6|206103.6|206182.9|206092.9|11
1735584770000|2024-12-30 18:52:50|206187.4|206097.4|206188.7|206098.7|206190.5|206100.5|206187.4|206097.4|11
1735584780000|2024-12-30 18:53:00|206186.9|206096.9|206183.1|206093.1|206186.9|206096.9|206174.7|206084.7|24
1735584790000|2024-12-30 18:53:10|206184.8|206094.8|206183.4|206093.4|206201.3|206111.3|206174.4|206084.4|25
1735584800000|2024-12-30 18:53:20|206182.3|206092.3|206172|206082|206182.3|206092.3|206135.3|206078.5|14
1735584810000|2024-12-30 18:53:30|206175.1|206085.1|206189.8|206099.8|206192|206102|206173.2|206083.2|21
1735584820000|2024-12-30 18:53:40|206189.1|206099.1|206186.2|206096.2|206191.1|206101.1|206185.3|206095.3|13
1735584830000|2024-12-30 18:53:50|206186.1|206096.1|206184.9|206094.9|206186.1|206096.1|206182.9|206092.9|16
1735584840000|2024-12-30 18:54:00|206185.1|206095.1|206221.4|206131.4|206221.4|206131.4|206184.9|206094.9|20
1735584850000|2024-12-30 18:54:10|206224.4|206134.4|206255.6|206205.6|206255.6|206205.6|206209|206134.4|30
1735584860000|2024-12-30 18:54:20|206255.2|206205.2|206251.1|206201.1|206257.2|206207.2|206250.7|206200.7|17
1735584870000|2024-12-30 18:54:30|206251.2|206201.2|206268.8|206218.8|206269.1|206219.1|206251.2|206201.2|18
1735584880000|2024-12-30 18:54:40|206268.3|206218.3|206279.4|206229.4|206279.4|206229.4|206263.5|206213.5|20
1735584890000|2024-12-30 18:54:50|206279.8|206229.8|206287.7|206237.7|206296.1|206246.1|206279.8|206229.8|19
1735584900000|2024-12-30 18:55:00|206288.7|206238.7|206257.5|206207.5|206288.7|206238.7|206253.2|206203.2|19
1735584910000|2024-12-30 18:55:10|206257.9|206207.9|206254.9|206204.9|206257.9|206207.9|206253.9|206203.9|17
1735584920000|2024-12-30 18:55:20|206253.6|206203.6|206218.4|206168.4|206255.1|206205.1|206214.1|206164.1|18
1735584930000|2024-12-30 18:55:30|206218.6|206168.6|206215.1|206165.1|206218.6|206168.6|206207.3|206157.3|20
1735584940000|2024-12-30 18:55:40|206215.3|206165.3|206206|206156|206217.3|206167.3|206203.7|206153.7|15
1735584950000|2024-12-30 18:55:50|206206.1|206156.1|206201.6|206151.6|206206.8|206156.8|206201.6|206151.6|15
1735584960000|2024-12-30 18:56:00|206202.5|206152.5|206179.2|206089.2|206202.5|206152.5|206172.2|206089.2|19
1735584970000|2024-12-30 18:56:10|206179.7|206089.7|206179.6|206089.6|206186.7|206096.7|206179.6|206089.6|11
1735584980000|2024-12-30 18:56:20|206177.8|206087.8|206179.8|206089.8|206180.2|206090.2|206172.6|206082.6|11
1735584990000|2024-12-30 18:56:30|206179.6|206089.6|206226.4|206136.4|206226.4|206136.4|206167.9|206077.9|18
1735585000000|2024-12-30 18:56:40|206225|206135|206232.2|206142.2|206234.5|206144.5|206225|206135|17
1735585010000|2024-12-30 18:56:50|206230.5|206140.5|206226.5|206136.5|206233.8|206143.8|206223.5|206133.5|22
1735585020000|2024-12-30 18:57:00|206219.9|206129.9|206222.9|206132.9|206223.1|206133.1|206219.9|206129.9|7
1735585030000|2024-12-30 18:57:10|206222.7|206132.7|206179.2|206089.2|206223.1|206133.1|206179.2|206089.2|18
1735585040000|2024-12-30 18:57:20|206178|206088|206187.4|206097.4|206202.6|206112.6|206175.2|206085.2|13
1735585050000|2024-12-30 18:57:30|206187.2|206097.2|206186.9|206096.9|206190.7|206100.7|206186.8|206096.8|14
1735585060000|2024-12-30 18:57:40|206186.8|206096.8|206190.7|206100.7|206194.1|206104.1|206186.8|206096.8|28
1735585070000|2024-12-30 18:57:50|206186.7|206096.7|206192.7|206102.7|206193.8|206103.8|206186.7|206096.7|28
1735585080000|2024-12-30 18:58:00|206192.3|206102.3|206191|206101|206195|206105|206188.1|206098.1|33
1735585090000|2024-12-30 18:58:10|206190.4|206100.4|206190.6|206100.6|206196|206106|206190.1|206100.1|31
1735585100000|2024-12-30 18:58:20|206191.3|206101.3|206232.3|206142.3|206232.3|206142.3|206190.3|206100.3|19
1735585110000|2024-12-30 18:58:30|206232.6|206142.6|206231.7|206141.7|206233.4|206143.4|206229|206139|10
1735585120000|2024-12-30 18:58:40|206231|206141|206229.7|206139.7|206236.8|206146.8|206229.7|206139.7|9
1735585130000|2024-12-30 18:58:50|206231|206141|206233.3|206143.3|206236.3|206146.3|206229.7|206139.7|21
1735585140000|2024-12-30 18:59:00|206231.5|206141.5|206232.8|206142.8|206233.1|206143.1|206231.2|206141.2|10
1735585150000|2024-12-30 18:59:10|206231.4|206141.4|206226.5|206136.5|206233|206143|206226.5|206136.5|13
1735585160000|2024-12-30 18:59:20|206225.9|206135.9|206225.9|206135.9|206225.9|206135.9|206225.9|206135.9|1
1735585170000|2024-12-30 18:59:30|206226.9|206136.9|206226.9|206136.9|206228.3|206138.3|206226.9|206136.9|3
1735585180000|2024-12-30 18:59:40|206225.5|206135.5|206223.9|206133.9|206226.1|206136.1|206219.6|206129.6|20
1735585190000|2024-12-30 18:59:50|206223.5|206133.5|206271|206181|206273.9|206183.9|206223.5|206133.5|18
1735585200000|2024-12-30 19:00:00|206271.7|206181.7|206281.9|206191.9|206282.9|206192.9|206265.5|206175.5|19
1735585210000|2024-12-30 19:00:10|206280.4|206190.4|206279.6|206189.6|206281.9|206191.9|206279.5|206189.5|19
1735585220000|2024-12-30 19:00:20|206279.4|206189.4|206324.9|206234.9|206324.9|206234.9|206279.4|206189.4|13
1735585230000|2024-12-30 19:00:30|206319|206229|206319.5|206229.5|206320.5|206230.5|206317.5|206227.5|17
1735585240000|2024-12-30 19:00:40|206321|206231|206290.9|206200.9|206321|206231|206284.3|206194.3|23
1735585250000|2024-12-30 19:00:50|206291.2|206201.2|206292.7|206202.7|206302.8|206212.8|206290.5|206200.5|12
1735585260000|2024-12-30 19:01:00|206292.5|206202.5|206292.2|206202.2|206294.6|206204.6|206292.2|206202.2|14
1735585270000|2024-12-30 19:01:10|206292.8|206202.8|206276.4|206186.4|206293.2|206203.2|206276.2|206186.2|20
1735585280000|2024-12-30 19:01:20|206275.9|206185.9|206275.9|206185.9|206275.9|206185.9|206275.8|206185.8|3
1735585290000|2024-12-30 19:01:30|206278.5|206188.5|206279.1|206189.1|206281.5|206191.5|206278.5|206188.5|10
1735585300000|2024-12-30 19:01:40|206280.8|206190.8|206276.7|206186.7|206281.7|206191.7|206276.5|206186.5|11
1735585310000|2024-12-30 19:01:50|206276.8|206186.8|206290.2|206200.2|206293.2|206203.2|206276.8|206186.8|19
1735585320000|2024-12-30 19:02:00|206291.4|206201.4|206286.8|206196.8|206303.7|206213.7|206286.8|206196.8|18
1735585330000|2024-12-30 19:02:10|206286.9|206196.9|206285.8|206195.8|206286.9|206196.9|206285.7|206195.7|6
1735585340000|2024-12-30 19:02:20|206291.5|206201.5|206288|206198|206291.5|206201.5|206281.3|206191.3|20
1735585350000|2024-12-30 19:02:30|206288.4|206198.4|206306|206216|206309.5|206219.5|206288|206198|21
1735585360000|2024-12-30 19:02:40|206306.1|206216.1|206304|206214|206310|206220|206304|206214|8
1735585370000|2024-12-30 19:02:50|206302.9|206212.9|206271.6|206181.6|206303.7|206213.7|206234.8|206169.7|15
1735585380000|2024-12-30 19:03:00|206272.4|206182.4|206271.5|206181.5|206274.2|206184.2|206267|206177|16
1735585390000|2024-12-30 19:03:10|206269.5|206179.5|206271.8|206181.8|206272.5|206182.5|206269.5|206179.5|6
1735585400000|2024-12-30 19:03:20|206269.6|206179.6|206270.5|206180.5|206270.5|206180.5|206268.5|206178.5|4
1735585410000|2024-12-30 19:03:30|206272.5|206182.5|206275.1|206185.1|206275.5|206185.5|206272.5|206182.5|11
1735585420000|2024-12-30 19:03:40|206275.3|206185.3|206273.4|206183.4|206278.2|206188.2|206273.1|206183.1|12
1735585430000|2024-12-30 19:03:50|206274.2|206184.2|206276.7|206186.7|206277.4|206187.4|206273.8|206183.8|11
1735585440000|2024-12-30 19:04:00|206277.4|206187.4|206277|206187|206278.1|206188.1|206277|206187|5
1735585450000|2024-12-30 19:04:10|206276.3|206186.3|206277|206187|206278.8|206188.8|206271.7|206181.7|19
1735585460000|2024-12-30 19:04:20|206279.7|206189.7|206290.1|206200.1|206307.8|206217.8|206279.7|206189.7|15
1735585470000|2024-12-30 19:04:30|206290.3|206200.3|206298.2|206208.2|206301.4|206211.4|206287.8|206197.8|21
1735585480000|2024-12-30 19:04:40|206298.4|206208.4|206300.8|206210.8|206303.1|206213.1|206298.4|206208.4|14
1735585490000|2024-12-30 19:04:50|206305.3|206215.3|206299.8|206209.8|206305.3|206215.3|206299.8|206209.8|6
1735585500000|2024-12-30 19:05:00|206300|206210|206301.5|206211.5|206303.2|206213.2|206300|206210|12
1735585510000|2024-12-30 19:05:10|206301.7|206211.7|206295.6|206205.6|206301.7|206211.7|206293.8|206203.8|6
1735585520000|2024-12-30 19:05:20|206295.4|206205.4|206306.2|206216.2|206313.6|206223.6|206288.4|206198.4|17
1735585530000|2024-12-30 19:05:30|206305.9|206215.9|206313.3|206223.3|206313.3|206223.3|206304.9|206214.9|8
1735585540000|2024-12-30 19:05:40|206310.3|206220.3|206312.8|206222.8|206314.4|206224.4|206310.3|206220.3|5
1735585550000|2024-12-30 19:05:50|206312.4|206222.4|206313.9|206223.9|206316.3|206226.3|206312.4|206222.4|5
1735585560000|2024-12-30 19:06:00|206317.1|206227.1|206319.2|206229.2|206321|206231|206317.1|206227.1|21
1735585570000|2024-12-30 19:06:10|206319|206229|206347.2|206257.2|206363.1|206273.1|206318.9|206228.9|21
1735585580000|2024-12-30 19:06:20|206345.6|206255.6|206352.9|206262.9|206354.3|206264.3|206345.6|206255.6|11
1735585590000|2024-12-30 19:06:30|206355.6|206265.6|206350.9|206260.9|206355.6|206265.6|206350.9|206260.9|4
1735585600000|2024-12-30 19:06:40|206349.4|206259.4|206359.4|206269.4|206359.6|206269.6|206349.1|206259.1|18
1735585610000|2024-12-30 19:06:50|206361.7|206271.7|206424.9|206334.9|206433.2|206343.2|206361.7|206271.7|18
1735585620000|2024-12-30 19:07:00|206422.7|206332.7|206421.9|206331.9|206424.1|206334.1|206412.7|206322.7|12
1735585630000|2024-12-30 19:07:10|206422|206332|206411.9|206321.9|206422|206332|206411.9|206321.9|5
1735585640000|2024-12-30 19:07:20|206411.5|206321.5|206398.8|206308.8|206416.2|206326.2|206398.4|206308.4|13
1735585650000|2024-12-30 19:07:30|206398.9|206308.9|206379.7|206289.7|206398.9|206308.9|206376.3|206286.3|16
1735585660000|2024-12-30 19:07:40|206379.5|206289.5|206400.1|206310.1|206402.5|206312.5|206379.5|206289.5|10
1735585670000|2024-12-30 19:07:50|206400.3|206310.3|206379|206289|206400.3|206310.3|206375|206285|12
1735585680000|2024-12-30 19:08:00|206378.7|206288.7|206379.6|206289.6|206383.6|206293.6|206378.7|206288.7|8
1735585690000|2024-12-30 19:08:10|206379|206289|206371.6|206281.6|206380.6|206290.6|206369.4|206279.4|14
1735585700000|2024-12-30 19:08:20|206370.3|206280.3|206356.7|206266.7|206371.7|206281.7|206335.2|206245.2|19
1735585710000|2024-12-30 19:08:30|206352.9|206262.9|206320.8|206230.8|206352.9|206262.9|206320.6|206230.6|12
1735585720000|2024-12-30 19:08:40|206320.6|206230.6|206349.7|206259.7|206349.9|206259.9|206320.4|206230.4|12
1735585730000|2024-12-30 19:08:50|206349.3|206259.3|206344.4|206254.4|206349.3|206259.3|206336.6|206246.6|21
1735585740000|2024-12-30 19:09:00|206355.1|206265.1|206346.8|206256.8|206355.1|206265.1|206346.8|206256.8|19
1735585750000|2024-12-30 19:09:10|206347.2|206257.2|206353.3|206263.3|206353.4|206263.4|206346.8|206256.8|16
1735585760000|2024-12-30 19:09:20|206356.9|206266.9|206351.5|206261.5|206356.9|206266.9|206351.1|206261.1|5
1735585770000|2024-12-30 19:09:30|206351.1|206261.1|206351.5|206261.5|206351.5|206261.5|206351.1|206261.1|4
1735585780000|2024-12-30 19:09:40|206351.3|206261.3|206350.7|206260.7|206351.5|206261.5|206349.3|206259.3|11
1735585790000|2024-12-30 19:09:50|206351.3|206261.3|206351.1|206261.1|206351.5|206261.5|206350.9|206260.9|4
1735585800000|2024-12-30 19:10:00|206349.1|206259.1|206313.1|206223.1|206349.1|206259.1|206303.7|206213.7|16
1735585810000|2024-12-30 19:10:10|206309.6|206219.6|206397.4|206307.4|206400.7|206310.7|206309.6|206219.6|22
1735585820000|2024-12-30 19:10:20|206396.4|206306.4|206396.5|206306.5|206404.1|206314.1|206395.5|206305.5|24
1735585830000|2024-12-30 19:10:30|206398.3|206308.3|206398.4|206308.4|206402.7|206312.7|206397.4|206307.4|8
1735585840000|2024-12-30 19:10:40|206400|206310|206399.2|206309.2|206400|206310|206395.1|206305.1|5
1735585850000|2024-12-30 19:10:50|206399.9|206309.9|206405.5|206315.5|206407.3|206317.3|206399.9|206309.9|15
1735585860000|2024-12-30 19:11:00|206405.4|206315.4|206422.6|206332.6|206424.7|206334.7|206405.4|206315.4|13
1735585870000|2024-12-30 19:11:10|206421.2|206331.2|206421.7|206331.7|206422.8|206332.8|206417|206327|10
1735585880000|2024-12-30 19:11:20|206422.7|206332.7|206475|206385|206479.4|206389.4|206422.7|206332.7|19
1735585890000|2024-12-30 19:11:30|206474.9|206384.9|206472.7|206382.7|206483.3|206393.3|206472.7|206382.7|13
1735585900000|2024-12-30 19:11:40|206467.9|206377.9|206476.8|206386.8|206487.3|206397.3|206450.8|206360.8|22
1735585910000|2024-12-30 19:11:50|206476.1|206386.1|206493.4|206403.4|206493.4|206403.4|206466.1|206376.1|18
1735585920000|2024-12-30 19:12:00|206495.3|206405.3|206445.7|206355.7|206525|206435|206445.7|206355.7|25
1735585930000|2024-12-30 19:12:10|206444.3|206354.3|206443.3|206353.3|206445.6|206355.6|206441.4|206351.4|17
1735585940000|2024-12-30 19:12:20|206443.1|206353.1|206444.9|206354.9|206449.1|206359.1|206440.5|206350.5|13
1735585950000|2024-12-30 19:12:30|206446.6|206356.6|206444.7|206354.7|206449.6|206359.6|206441.7|206351.7|13
1735585960000|2024-12-30 19:12:40|206444.9|206354.9|206449.8|206359.8|206449.8|206359.8|206444.9|206354.9|11
1735585970000|2024-12-30 19:12:50|206450.7|206360.7|206444.9|206354.9|206450.7|206360.7|206444.5|206354.5|17
1735585980000|2024-12-30 19:13:00|206445.1|206355.1|206451.8|206361.8|206460.3|206370.3|206445.1|206355.1|20
1735585990000|2024-12-30 19:13:10|206451.6|206361.6|206449.7|206359.7|206452.5|206362.5|206441.3|206351.3|22
1735586000000|2024-12-30 19:13:20|206449.8|206359.8|206448.9|206358.9|206452.9|206362.9|206448.7|206358.7|14
1735586010000|2024-12-30 19:13:30|206451.3|206361.3|206450.7|206360.7|206451.3|206361.3|206450.7|206360.7|6
1735586020000|2024-12-30 19:13:40|206448.6|206358.6|206450|206360|206450.3|206360.3|206448.6|206358.6|14
1735586030000|2024-12-30 19:13:50|206449.8|206359.8|206451|206361|206454.2|206364.2|206424.2|206334.2|20
1735586040000|2024-12-30 19:14:00|206450.9|206360.9|206451.6|206361.6|206453.9|206363.9|206447.3|206357.3|19
1735586050000|2024-12-30 19:14:10|206451.8|206361.8|206452|206362|206452.9|206362.9|206448.5|206358.5|11
1735586060000|2024-12-30 19:14:20|206451.9|206361.9|206431.7|206341.7|206451.9|206361.9|206431.7|206341.7|10
1735586070000|2024-12-30 19:14:30|206431.9|206341.9|206437.9|206347.9|206438.5|206348.5|206424.5|206334.5|9
1735586080000|2024-12-30 19:14:40|206434.1|206344.1|206444.7|206354.7|206444.7|206354.7|206434.1|206344.1|4
1735586090000|2024-12-30 19:14:50|206444.9|206354.9|206477.2|206387.2|206479.2|206389.2|206444.7|206354.7|10
1735586100000|2024-12-30 19:15:00|206478.4|206388.4|206477.7|206387.7|206478.4|206388.4|206477.7|206387.7|2
1735586110000|2024-12-30 19:15:10|206478.9|206388.9|206447.1|206357.1|206478.9|206388.9|206447.1|206357.1|15
1735586120000|2024-12-30 19:15:20|206446.7|206356.7|206360.3|206270.3|206446.7|206356.7|206358|206268|12
1735586130000|2024-12-30 19:15:30|206346.5|206256.5|206334.3|206244.3|206357.2|206267.2|206326|206236|23
1735586140000|2024-12-30 19:15:40|206331.6|206241.6|206326.8|206236.8|206331.6|206241.6|206322.1|206232.1|18
1735586150000|2024-12-30 19:15:50|206323.5|206233.5|206327|206237|206327.5|206237.5|206323.4|206233.4|12
1735586160000|2024-12-30 19:16:00|206323.3|206233.3|206307.3|206217.3|206323.3|206233.3|206301|206211|11
1735586170000|2024-12-30 19:16:10|206303.8|206213.8|206314.5|206224.5|206314.5|206224.5|206303.8|206213.8|6
1735586180000|2024-12-30 19:16:20|206314.3|206224.3|206316.9|206226.9|206316.9|206226.9|206314.3|206224.3|10
1735586190000|2024-12-30 19:16:30|206316.1|206226.1|206315.1|206225.1|206316.1|206226.1|206315.1|206225.1|7
1735586200000|2024-12-30 19:16:40|206314.9|206224.9|206321.3|206231.3|206322.1|206232.1|206314.9|206224.9|15
1735586210000|2024-12-30 19:16:50|206358.5|206268.5|206360.1|206270.1|206360.5|206270.5|206356.5|206266.5|17
1735586220000|2024-12-30 19:17:00|206360.5|206270.5|206362.4|206272.4|206383.9|206293.9|206360.5|206270.5|25
1735586230000|2024-12-30 19:17:10|206362.6|206272.6|206358.4|206268.4|206362.6|206272.6|206355|206265|6
1735586240000|2024-12-30 19:17:20|206358.3|206268.3|206356|206266|206358.3|206268.3|206345.1|206255.1|13
1735586250000|2024-12-30 19:17:30|206356.8|206266.8|206355.6|206265.6|206357|206267|206351.6|206261.6|14
1735586260000|2024-12-30 19:17:40|206355.4|206265.4|206363.3|206273.3|206363.3|206273.3|206355.4|206265.4|15
1735586270000|2024-12-30 19:17:50|206363.7|206273.7|206419|206329|206419.3|206329.3|206363.7|206273.7|20
1735586280000|2024-12-30 19:18:00|206417.4|206327.4|206425.2|206335.2|206425.2|206335.2|206417.2|206327.2|21
1735586290000|2024-12-30 19:18:10|206425.6|206335.6|206423.6|206333.6|206430.3|206340.3|206421|206331|19
1735586300000|2024-12-30 19:18:20|206422.9|206332.9|206409.7|206319.7|206422.9|206332.9|206405.6|206315.6|17
1735586310000|2024-12-30 19:18:30|206403.6|206313.6|206417.8|206327.8|206421.7|206331.7|206403.6|206313.6|22
1735586320000|2024-12-30 19:18:40|206418|206328|206417.8|206327.8|206421.3|206331.3|206414|206324|18
1735586330000|2024-12-30 19:18:50|206420.2|206330.2|206417.4|206327.4|206422.6|206332.6|206416.3|206326.3|6
1735586340000|2024-12-30 19:19:00|206417.7|206327.7|206456.4|206366.4|206456.4|206366.4|206417.7|206327.7|20
1735586350000|2024-12-30 19:19:10|206457.9|206367.9|206427.4|206337.4|206463.6|206373.6|206421.3|206331.3|26
1735586360000|2024-12-30 19:19:20|206429.3|206339.3|206428.2|206338.2|206430.2|206340.2|206428|206338|13
1735586370000|2024-12-30 19:19:30|206430.8|206340.8|206425.6|206335.6|206430.8|206340.8|206416.1|206326.1|25
1735586380000|2024-12-30 19:19:40|206425.4|206335.4|206446.7|206356.7|206448|206358|206422|206332|18
1735586390000|2024-12-30 19:19:50|206449.1|206359.1|206458.6|206368.6|206461.2|206371.2|206448.3|206358.3|12
1735586400000|2024-12-30 19:20:00|206458.8|206368.8|206458.5|206368.5|206460.2|206370.2|206426.8|206336.8|21
1735586410000|2024-12-30 19:20:10|206460.9|206370.9|206456.1|206366.1|206461.9|206371.9|206455.3|206365.3|16
1735586420000|2024-12-30 19:20:20|206455.9|206365.9|206455|206365|206456|206366|206455|206365|7
1735586430000|2024-12-30 19:20:30|206457.6|206367.6|206456.5|206366.5|206457.8|206367.8|206453.7|206363.7|10
1735586440000|2024-12-30 19:20:40|206455.9|206365.9|206488.8|206398.8|206498.1|206408.1|206447.2|206357.2|23
1735586450000|2024-12-30 19:20:50|206484.8|206394.8|206491.6|206401.6|206495.1|206405.1|206479.9|206389.9|24
1735586460000|2024-12-30 19:21:00|206492.1|206402.1|206483.2|206393.2|206492.1|206402.1|206483|206393|13
1735586470000|2024-12-30 19:21:10|206484.8|206394.8|206492|206402|206494|206404|206484.8|206394.8|12
1735586480000|2024-12-30 19:21:20|206492.4|206402.4|206497.2|206407.2|206497.2|206407.2|206491.3|206401.3|23
1735586490000|2024-12-30 19:21:30|206496.8|206406.8|206494.6|206404.6|206499|206409|206494.6|206404.6|11
1735586500000|2024-12-30 19:21:40|206493.8|206403.8|206496.4|206406.4|206496.6|206406.6|206482|206392|19
1735586510000|2024-12-30 19:21:50|206496.2|206406.2|206501.4|206411.4|206508.6|206418.6|206495.1|206405.1|23
1735586520000|2024-12-30 19:22:00|206499.8|206409.8|206499.4|206409.4|206499.8|206409.8|206499.4|206409.4|6
1735586530000|2024-12-30 19:22:10|206501.2|206411.2|206497.5|206407.5|206501.2|206411.2|206491.8|206401.8|18
1735586540000|2024-12-30 19:22:20|206496.9|206406.9|206492.9|206402.9|206497.9|206407.9|206492.3|206402.3|20
1735586550000|2024-12-30 19:22:30|206492.8|206402.8|206461.2|206371.2|206492.8|206402.8|206459.3|206369.3|13
1735586560000|2024-12-30 19:22:40|206463|206373|206457.6|206367.6|206463|206373|206457.2|206367.2|8
1735586570000|2024-12-30 19:22:50|206452.3|206362.3|206389.5|206299.5|206452.3|206362.3|206388.7|206298.7|12
1735586580000|2024-12-30 19:23:00|206389.3|206299.3|206366|206276|206392.9|206302.9|206359.8|206269.8|17
1735586590000|2024-12-30 19:23:10|206367.3|206277.3|206370.8|206280.8|206370.8|206280.8|206367|206277|12
1735586600000|2024-12-30 19:23:20|206369.8|206279.8|206367.4|206277.4|206372.9|206282.9|206363.9|206273.9|20
1735586610000|2024-12-30 19:23:30|206367.6|206277.6|206352.5|206262.5|206393.8|206303.8|206346.8|206256.8|16
1735586620000|2024-12-30 19:23:40|206352.7|206262.7|206364.9|206274.9|206365.2|206275.2|206352.5|206262.5|14
1735586630000|2024-12-30 19:23:50|206363|206273|206358.3|206268.3|206364.3|206274.3|206357.1|206267.1|13
1735586640000|2024-12-30 19:24:00|206358.1|206268.1|206357.7|206267.7|206358.1|206268.1|206351.7|206261.7|9
1735586650000|2024-12-30 19:24:10|206357.1|206267.1|206357.3|206267.3|206357.3|206267.3|206357.1|206267.1|2
1735586660000|2024-12-30 19:24:20|206357.5|206267.5|206356|206266|206358.7|206268.7|206356|206266|6
1735586670000|2024-12-30 19:24:30|206356.4|206266.4|206362.2|206272.2|206366.2|206276.2|206356.4|206266.4|17
1735586680000|2024-12-30 19:24:40|206361.6|206271.6|206360.1|206270.1|206361.6|206271.6|206359|206269|14
1735586690000|2024-12-30 19:24:50|206359.8|206269.8|206361.6|206271.6|206368.9|206278.9|206359.6|206269.6|24
1735586700000|2024-12-30 19:25:00|206362.2|206272.2|206349.2|206259.2|206362.2|206272.2|206317|206227|17
1735586710000|2024-12-30 19:25:10|206348.6|206258.6|206387.7|206297.7|206389.3|206299.3|206348.6|206258.6|13
1735586720000|2024-12-30 19:25:20|206387.4|206297.4|206360.6|206270.6|206388.1|206298.1|206360.2|206270.2|18
1735586730000|2024-12-30 19:25:30|206357.5|206267.5|206328.7|206238.7|206357.5|206267.5|206328.7|206238.7|17
1735586740000|2024-12-30 19:25:40|206328.5|206238.5|206331.3|206241.3|206331.3|206241.3|206325.7|206235.7|14
1735586750000|2024-12-30 19:25:50|206332.3|206242.3|206327.9|206237.9|206332.3|206242.3|206327.5|206237.5|10
1735586760000|2024-12-30 19:26:00|206328.3|206238.3|206322.6|206232.6|206331|206241|206321.9|206231.9|17
1735586770000|2024-12-30 19:26:10|206322.7|206232.7|206323.3|206233.3|206324.5|206234.5|206322|206232|9
1735586780000|2024-12-30 19:26:20|206324.3|206234.3|206322|206232|206325|206235|206319.8|206229.8|25
1735586790000|2024-12-30 19:26:30|206326.6|206236.6|206313.6|206223.6|206326.6|206236.6|206313.4|206223.4|10
1735586800000|2024-12-30 19:26:40|206314.3|206224.3|206317.1|206227.1|206318.8|206228.8|206314.3|206224.3|7
1735586810000|2024-12-30 19:26:50|206317.3|206227.3|206288.2|206198.2|206320.5|206230.5|206279|206189|17
1735586820000|2024-12-30 19:27:00|206294.8|206204.8|206334.7|206244.7|206334.8|206244.8|206294.8|206204.8|25
1735586830000|2024-12-30 19:27:10|206333.7|206243.7|206318.1|206228.1|206333.7|206243.7|206318.1|206228.1|8
1735586840000|2024-12-30 19:27:20|206319.8|206229.8|206324.6|206234.6|206324.6|206234.6|206319.8|206229.8|5
1735586850000|2024-12-30 19:27:30|206325.2|206235.2|206336.8|206246.8|206338.5|206248.5|206325.2|206235.2|7
1735586860000|2024-12-30 19:27:40|206336.2|206246.2|206318.1|206228.1|206336.2|206246.2|206317.5|206227.5|12
1735586870000|2024-12-30 19:27:50|206316.2|206226.2|206326.4|206236.4|206326.4|206236.4|206316|206226|7
1735586880000|2024-12-30 19:28:00|206326.1|206236.1|206324.1|206234.1|206326.4|206236.4|206323.8|206233.8|5
1735586890000|2024-12-30 19:28:10|206324.5|206234.5|206311.5|206221.5|206327.2|206237.2|206309.8|206219.8|12
1735586900000|2024-12-30 19:28:20|206313.2|206223.2|206311.5|206221.5|206313.2|206223.2|206311.2|206221.2|4
1735586910000|2024-12-30 19:28:30|206312.4|206222.4|206313.6|206223.6|206313.6|206223.6|206312.4|206222.4|2
1735586920000|2024-12-30 19:28:40|206313.8|206223.8|206312.4|206222.4|206313.8|206223.8|206312.3|206222.3|4
1735586930000|2024-12-30 19:28:50|206312.3|206222.3|206312.3|206222.3|206312.3|206222.3|206312.3|206222.3|1
1735586940000|2024-12-30 19:29:00|206312.5|206222.5|206313.2|206223.2|206315.2|206225.2|206311.7|206221.7|12
1735586950000|2024-12-30 19:29:10|206316.3|206226.3|206334.5|206244.5|206340|206250|206316.3|206226.3|10
1735586960000|2024-12-30 19:29:20|206333|206243|206329.1|206239.1|206334.6|206244.6|206329.1|206239.1|7
1735586970000|2024-12-30 19:29:30|206328.8|206238.8|206318.6|206228.6|206328.9|206238.9|206318.6|206228.6|7
1735586980000|2024-12-30 19:29:40|206320|206230|206318.9|206228.9|206320|206230|206318.6|206228.6|3
1735586990000|2024-12-30 19:29:50|206320.4|206230.4|206312.5|206222.5|206321.5|206231.5|206312|206222|7
1735587000000|2024-12-30 19:30:00|206311.2|206221.2|206308|206218|206311.2|206221.2|206308|206218|3
1735587020000|2024-12-30 19:30:20|206307.7|206217.7|206309.2|206219.2|206314.1|206224.1|206307.2|206217.2|10
1735587030000|2024-12-30 19:30:30|206305.1|206215.1|206278.5|206188.5|206305.1|206215.1|206273.9|206183.9|20
1735587040000|2024-12-30 19:30:40|206283.5|206193.5|206324|206234|206324|206234|206283.5|206193.5|9
1735587050000|2024-12-30 19:30:50|206325.3|206235.3|206325.5|206235.5|206326.3|206236.3|206324.4|206234.4|10
1735587060000|2024-12-30 19:31:00|206325.8|206235.8|206283.9|206193.9|206325.8|206235.8|206282.8|206192.8|13
1735587070000|2024-12-30 19:31:10|206279|206189|206289.9|206199.9|206290.2|206200.2|206278|206188|16
1735587080000|2024-12-30 19:31:20|206288.2|206198.2|206292.9|206202.9|206292.9|206202.9|206288|206198|10
1735587090000|2024-12-30 19:31:30|206294.2|206204.2|206285.2|206195.2|206296|206206|206283.2|206193.2|13
1735587100000|2024-12-30 19:31:40|206285.3|206195.3|206276.2|206186.2|206285.7|206195.7|206275.8|206185.8|18
1735587110000|2024-12-30 19:31:50|206276|206186|206277.5|206187.5|206277.5|206187.5|206276|206186|3
1735587120000|2024-12-30 19:32:00|206277.2|206187.2|206280|206190|206283.2|206193.2|206277|206187|16
1735587130000|2024-12-30 19:32:10|206281.9|206191.9|206273.7|206183.7|206283|206193|206273.7|206183.7|11
1735587140000|2024-12-30 19:32:20|206269.1|206179.1|206283.3|206193.3|206283.3|206193.3|206269.1|206179.1|8
1735587150000|2024-12-30 19:32:30|206284.7|206194.7|206286|206196|206286|206196|206284.7|206194.7|3
1735587160000|2024-12-30 19:32:40|206286.2|206196.2|206320.5|206230.5|206322|206232|206286.2|206196.2|16
1735587170000|2024-12-30 19:32:50|206318.4|206228.4|206323.3|206233.3|206323.9|206233.9|206315.1|206225.1|16
1735587180000|2024-12-30 19:33:00|206322|206232|206320.4|206230.4|206322|206232|206316.4|206226.4|17
1735587190000|2024-12-30 19:33:10|206324.1|206234.1|206322.8|206232.8|206324.3|206234.3|206322.6|206232.6|6
1735587200000|2024-12-30 19:33:20|206323.6|206233.6|206343.1|206253.1|206347|206257|206323.6|206233.6|6
1735587210000|2024-12-30 19:33:30|206346.8|206256.8|206345.7|206255.7|206347.2|206257.2|206343.5|206253.5|6
1735587220000|2024-12-30 19:33:40|206346.4|206256.4|206348.3|206258.3|206348.3|206258.3|206346.1|206256.1|4
1735587230000|2024-12-30 19:33:50|206348.4|206258.4|206349.3|206259.3|206349.6|206259.6|206348.4|206258.4|4
1735587240000|2024-12-30 19:34:00|206348.9|206258.9|206369.9|206279.9|206376|206286|206348.9|206258.9|8
1735587250000|2024-12-30 19:34:10|206370.4|206280.4|206393.8|206303.8|206393.8|206303.8|206369.3|206279.3|13
1735587260000|2024-12-30 19:34:20|206394|206304|206394.7|206304.7|206395.8|206305.8|206392.3|206302.3|6
1735587270000|2024-12-30 19:34:30|206395.8|206305.8|206396.2|206306.2|206397|206307|206393.9|206303.9|9
1735587280000|2024-12-30 19:34:40|206396.9|206306.9|206398.2|206308.2|206405|206315|206396.8|206306.8|11
1735587290000|2024-12-30 19:34:50|206400.4|206310.4|206407.4|206317.4|206407.6|206317.6|206400.4|206310.4|11
1735587300000|2024-12-30 19:35:00|206407.6|206317.6|206425.1|206335.1|206428.3|206338.3|206407.6|206317.6|13
1735587310000|2024-12-30 19:35:10|206428|206338|206441|206351|206441.1|206351.1|206425|206335|10
1735587320000|2024-12-30 19:35:20|206439.6|206349.6|206441.4|206351.4|206441.6|206351.6|206437.9|206347.9|11
1735587330000|2024-12-30 19:35:30|206441.5|206351.5|206437.9|206347.9|206441.5|206351.5|206437.9|206347.9|3
1735587340000|2024-12-30 19:35:40|206441.6|206351.6|206440|206350|206445.8|206355.8|206439.9|206349.9|9
1735587350000|2024-12-30 19:35:50|206439.9|206349.9|206430|206340|206439.9|206349.9|206430|206340|4
1735587360000|2024-12-30 19:36:00|206428.4|206338.4|206433.2|206343.2|206434.1|206344.1|206418.2|206328.2|16
1735587370000|2024-12-30 19:36:10|206434.5|206344.5|206433.8|206343.8|206437.7|206347.7|206432.9|206342.9|15
1735587380000|2024-12-30 19:36:20|206434.1|206344.1|206436.3|206346.3|206437.3|206347.3|206434.1|206344.1|9
1735587390000|2024-12-30 19:36:30|206434.4|206344.4|206436.8|206346.8|206439.4|206349.4|206434.4|206344.4|5
1735587400000|2024-12-30 19:36:40|206438.2|206348.2|206438.8|206348.8|206438.8|206348.8|206436.6|206346.6|6
1735587410000|2024-12-30 19:36:50|206436.8|206346.8|206432.3|206342.3|206438.6|206348.6|206432.3|206342.3|11
1735587420000|2024-12-30 19:37:00|206434.7|206344.7|206427.4|206337.4|206438.1|206348.1|206427.4|206337.4|10
1735587430000|2024-12-30 19:37:10|206430.5|206340.5|206436.3|206346.3|206437.6|206347.6|206427.1|206337.1|8
1735587440000|2024-12-30 19:37:20|206436|206346|206436.1|206346.1|206436.1|206346.1|206436|206346|2
1735587450000|2024-12-30 19:37:30|206433.2|206343.2|206420.5|206330.5|206433.2|206343.2|206412.9|206322.9|13
1735587460000|2024-12-30 19:37:40|206419.7|206329.7|206422.3|206332.3|206422.7|206332.7|206419.7|206329.7|6
1735587470000|2024-12-30 19:37:50|206423.2|206333.2|206421.7|206331.7|206428.9|206338.9|206421.7|206331.7|11
1735587480000|2024-12-30 19:38:00|206422.2|206332.2|206420.5|206330.5|206422.2|206332.2|206420.5|206330.5|5
1735587490000|2024-12-30 19:38:10|206418.4|206328.4|206419.7|206329.7|206420.5|206330.5|206418.4|206328.4|5
1735587500000|2024-12-30 19:38:20|206419.9|206329.9|206414.7|206324.7|206419.9|206329.9|206414.5|206324.5|7
1735587510000|2024-12-30 19:38:30|206416.1|206326.1|206416.7|206326.7|206419.8|206329.8|206416.1|206326.1|6
1735587520000|2024-12-30 19:38:40|206419.5|206329.5|206420.2|206330.2|206426.6|206336.6|206419.5|206329.5|6
1735587530000|2024-12-30 19:38:50|206420.4|206330.4|206336.5|206246.5|206420.4|206330.4|206335.8|206245.8|13
1735587540000|2024-12-30 19:39:00|206336.1|206246.1|206336.8|206246.8|206360.3|206270.3|206331.1|206241.1|16
1735587550000|2024-12-30 19:39:10|206335.8|206245.8|206298.4|206208.4|206335.8|206245.8|206298.4|206208.4|13
1735587560000|2024-12-30 19:39:20|206300.9|206210.9|206292.1|206202.1|206300.9|206210.9|206286|206196|19
1735587570000|2024-12-30 19:39:30|206292.3|206202.3|206325.4|206235.4|206325.4|206235.4|206292.3|206202.3|19
1735587580000|2024-12-30 19:39:40|206325.2|206235.2|206325.7|206235.7|206326.2|206236.2|206322.5|206232.5|5
1735587590000|2024-12-30 19:39:50|206330.4|206240.4|206361|206271|206364.2|206274.2|206330.4|206240.4|15
1735587600000|2024-12-30 19:40:00|206360|206270|206373.7|206283.7|206376.2|206286.2|206356.4|206266.4|23
1735587610000|2024-12-30 19:40:10|206371.9|206281.9|206358.4|206268.4|206371.9|206281.9|206353.1|206263.1|16
1735587620000|2024-12-30 19:40:20|206344|206254|206326.7|206236.7|206358.4|206268.4|206322.2|206232.2|16
1735587630000|2024-12-30 19:40:30|206324.6|206234.6|206356.8|206266.8|206356.8|206266.8|206322.4|206232.4|6
1735587640000|2024-12-30 19:40:40|206355.1|206265.1|206356.3|206266.3|206358.4|206268.4|206353.3|206263.3|10
1735587650000|2024-12-30 19:40:50|206358.2|206268.2|206365.2|206275.2|206365.6|206275.6|206325.1|206235.1|16
1735587660000|2024-12-30 19:41:00|206364.4|206274.4|206362.5|206272.5|206365.9|206275.9|206361.7|206271.7|15
1735587670000|2024-12-30 19:41:10|206362.3|206272.3|206362.8|206272.8|206366.1|206276.1|206349.5|206259.5|19
1735587680000|2024-12-30 19:41:20|206361.5|206271.5|206350.6|206260.6|206361.5|206271.5|206350.6|206260.6|10
1735587690000|2024-12-30 19:41:30|206349.2|206259.2|206338.5|206248.5|206352.3|206262.3|206338.5|206248.5|11
1735587700000|2024-12-30 19:41:40|206339.3|206249.3|206325.9|206235.9|206339.3|206249.3|206321.8|206231.8|11
1735587710000|2024-12-30 19:41:50|206322.5|206232.5|206317.2|206227.2|206323.8|206233.8|206317.2|206227.2|10
1735587720000|2024-12-30 19:42:00|206317|206227|206319.3|206229.3|206319.7|206229.7|206316.8|206226.8|12
1735587730000|2024-12-30 19:42:10|206319.5|206229.5|206323.1|206233.1|206323.1|206233.1|206319.5|206229.5|12
1735587740000|2024-12-30 19:42:20|206322.9|206232.9|206310.7|206220.7|206322.9|206232.9|206307.6|206217.6|14
1735587750000|2024-12-30 19:42:30|206326.5|206236.5|206319.4|206229.4|206327.4|206237.4|206317.2|206227.2|11
1735587760000|2024-12-30 19:42:40|206318.8|206228.8|206299.2|206209.2|206319|206229|206299.2|206209.2|6
1735587770000|2024-12-30 19:42:50|206299.5|206209.5|206307.3|206217.3|206309|206219|206298.8|206208.8|13
1735587780000|2024-12-30 19:43:00|206307.2|206217.2|206292.2|206202.2|206311.1|206221.1|206292.2|206202.2|19
1735587790000|2024-12-30 19:43:10|206292|206202|206291.6|206201.6|206292|206202|206291.6|206201.6|2
1735587800000|2024-12-30 19:43:20|206289.9|206199.9|206288.7|206198.7|206290.4|206200.4|206286.2|206196.2|9
1735587810000|2024-12-30 19:43:30|206288.6|206198.6|206286.2|206196.2|206288.6|206198.6|206286.2|206196.2|4
1735587820000|2024-12-30 19:43:40|206285.6|206195.6|206273|206183|206287.8|206197.8|206265.9|206175.9|14
1735587830000|2024-12-30 19:43:50|206265.9|206175.9|206261.4|206171.4|206266.1|206176.1|206261.4|206171.4|5
1735587840000|2024-12-30 19:44:00|206268.7|206178.7|206267.4|206177.4|206268.7|206178.7|206261.2|206171.2|9
1735587850000|2024-12-30 19:44:10|206267|206177|206251.7|206161.7|206267|206177|206251.1|206161.1|13
1735587860000|2024-12-30 19:44:20|206251.9|206161.9|206261.6|206171.6|206264.2|206174.2|206251.9|206161.9|11
1735587870000|2024-12-30 19:44:30|206261.8|206171.8|206268.8|206178.8|206268.8|206178.8|206261.8|206171.8|4
1735587880000|2024-12-30 19:44:40|206270.6|206180.6|206270.6|206180.6|206270.6|206180.6|206267.8|206177.8|3
1735587890000|2024-12-30 19:44:50|206270.4|206180.4|206268.6|206178.6|206270.4|206180.4|206266.6|206176.6|3
1735587900000|2024-12-30 19:45:00|206268.5|206178.5|206238.7|206148.7|206269.4|206179.4|206236.4|206146.4|16
1735587910000|2024-12-30 19:45:10|206245.8|206155.8|206244.6|206154.6|206245.8|206155.8|206234.4|206144.4|21
1735587920000|2024-12-30 19:45:20|206244.3|206154.3|206244.6|206154.6|206244.6|206154.6|206243.6|206153.6|6
1735587930000|2024-12-30 19:45:30|206243.7|206153.7|206243.7|206153.7|206243.7|206153.7|206243.7|206153.7|1
1735587940000|2024-12-30 19:45:40|206240.1|206150.1|206254.2|206164.2|206254.4|206164.4|206240.1|206150.1|6
1735587950000|2024-12-30 19:45:50|206253.6|206163.6|206249.7|206159.7|206257|206167|206243|206153|10
1735587960000|2024-12-30 19:46:00|206257|206167|206250.6|206160.6|206259.1|206169.1|206249.4|206159.4|5
1735587980000|2024-12-30 19:46:20|206258.3|206168.3|206251.3|206161.3|206258.3|206168.3|206251.3|206161.3|10
1735587990000|2024-12-30 19:46:30|206250.8|206160.8|206251.3|206161.3|206251.3|206161.3|206250.8|206160.8|2
1735588000000|2024-12-30 19:46:40|206250.9|206160.9|206192.4|206102.4|206250.9|206160.9|206175.3|206085.3|15
1735588010000|2024-12-30 19:46:50|206185.5|206095.5|206187.8|206097.8|206194.3|206104.3|206180.8|206090.8|14
1735588020000|2024-12-30 19:47:00|206200.6|206110.6|206200.6|206110.6|206200.6|206110.6|206200.4|206110.4|7
1735588030000|2024-12-30 19:47:10|206200.4|206110.4|206188|206098|206200.6|206110.6|206186|206096|13
1735588040000|2024-12-30 19:47:20|206180.9|206090.9|206181.4|206091.4|206199.3|206109.3|206180.9|206090.9|12
1735588050000|2024-12-30 19:47:30|206183.4|206093.4|206179.9|206089.9|206190.9|206100.9|206179.9|206089.9|10
1735588060000|2024-12-30 19:47:40|206180.7|206090.7|206188.6|206098.6|206189.6|206099.6|206180.7|206090.7|4
1735588070000|2024-12-30 19:47:50|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|1
1735588080000|2024-12-30 19:48:00|206190.6|206100.6|206194.9|206104.9|206195.9|206105.9|206190.6|206100.6|4
1735588090000|2024-12-30 19:48:10|206198.1|206108.1|206200.8|206110.8|206202.9|206112.9|206198.1|206108.1|3
1735588100000|2024-12-30 19:48:20|206200.1|206110.1|206191.7|206101.7|206200.8|206110.8|206189.5|206099.5|11
1735588110000|2024-12-30 19:48:30|206190.9|206100.9|206213|206123|206214.2|206124.2|206189.2|206099.2|9
1735588120000|2024-12-30 19:48:40|206214.2|206124.2|206214.2|206124.2|206214.2|206124.2|206213.7|206123.7|3
1735588130000|2024-12-30 19:48:50|206213.2|206123.2|206186.5|206096.5|206214.2|206124.2|206169.4|206079.4|10
1735588140000|2024-12-30 19:49:00|206187.5|206097.5|206183.1|206093.1|206187.5|206097.5|206180.8|206090.8|11
1735588150000|2024-12-30 19:49:10|206184.8|206094.8|206185.4|206095.4|206186.8|206096.8|206184.4|206094.4|5
1735588160000|2024-12-30 19:49:20|206185.6|206095.6|206183.1|206093.1|206196.5|206106.5|206183.1|206093.1|9
1735588170000|2024-12-30 19:49:30|206183.4|206093.4|206193.2|206103.2|206193.2|206103.2|206183.4|206093.4|2
1735588180000|2024-12-30 19:49:40|206195|206105|206195|206105|206195|206105|206195|206105|1
1735588190000|2024-12-30 19:49:50|206195.5|206105.5|206198.8|206108.8|206198.8|206108.8|206195.5|206105.5|3
1735588200000|2024-12-30 19:50:00|206204.5|206114.5|206203.2|206113.2|206205.9|206115.9|206201.2|206111.2|9
1735588210000|2024-12-30 19:50:10|206203.3|206113.3|206214.2|206124.2|206214.2|206124.2|206203.2|206113.2|18
1735588220000|2024-12-30 19:50:20|206207.2|206117.2|206210.1|206120.1|206210.1|206120.1|206206.6|206116.6|5
1735588230000|2024-12-30 19:50:30|206209.3|206119.3|206234.7|206144.7|206234.7|206144.7|206208.5|206118.5|6
1735588250000|2024-12-30 19:50:50|206235.8|206145.8|206235.9|206145.9|206235.9|206145.9|206235.7|206145.7|3
1735588260000|2024-12-30 19:51:00|206236.2|206146.2|206235.9|206145.9|206236.2|206146.2|206235.9|206145.9|2
1735588270000|2024-12-30 19:51:10|206236.7|206146.7|206237|206147|206237|206147|206236.7|206146.7|4
1735588280000|2024-12-30 19:51:20|206236.3|206146.3|206236.3|206146.3|206236.3|206146.3|206233.9|206143.9|5
1735588290000|2024-12-30 19:51:30|206235.9|206145.9|206236|206146|206236|206146|206235.9|206145.9|2
1735588300000|2024-12-30 19:51:40|206237.2|206147.2|206260.8|206170.8|206265.6|206175.6|206237.2|206147.2|8
1735588310000|2024-12-30 19:51:50|206260.4|206170.4|206260|206170|206261|206171|206259.4|206169.4|7
1735588320000|2024-12-30 19:52:00|206263.3|206173.3|206270.8|206180.8|206272.6|206182.6|206259.8|206169.8|10
1735588330000|2024-12-30 19:52:10|206270.6|206180.6|206275.6|206185.6|206275.6|206185.6|206270|206180|9
1735588340000|2024-12-30 19:52:20|206274.9|206184.9|206277.7|206187.7|206277.7|206187.7|206274.9|206184.9|5
1735588350000|2024-12-30 19:52:30|206279.1|206189.1|206286|206196|206286|206196|206279.1|206189.1|6
1735588360000|2024-12-30 19:52:40|206283.9|206193.9|206282|206192|206284.5|206194.5|206269.7|206179.7|10
1735588370000|2024-12-30 19:52:50|206282.3|206192.3|206282.3|206192.3|206282.3|206192.3|206273.6|206183.6|13
1735588390000|2024-12-30 19:53:10|206282.6|206192.6|206282.4|206192.4|206283.4|206193.4|206272.4|206182.4|7
1735588400000|2024-12-30 19:53:20|206281.6|206191.6|206280.4|206190.4|206281.6|206191.6|206278.1|206188.1|4
1735588410000|2024-12-30 19:53:30|206278.2|206188.2|206282.1|206192.1|206283.9|206193.9|206272.3|206182.3|19
1735588420000|2024-12-30 19:53:40|206280.1|206190.1|206286.2|206196.2|206286.7|206196.7|206280.1|206190.1|14
1735588430000|2024-12-30 19:53:50|206287|206197|206286.4|206196.4|206287.5|206197.5|206283.5|206193.5|7
1735588440000|2024-12-30 19:54:00|206287|206197|206287.2|206197.2|206288.2|206198.2|206287|206197|4
1735588450000|2024-12-30 19:54:10|206287.9|206197.9|206288.2|206198.2|206288.9|206198.9|206287.9|206197.9|3
1735588460000|2024-12-30 19:54:20|206290.3|206200.3|206298|206208|206333.5|206243.5|206290.3|206200.3|5
1735588470000|2024-12-30 19:54:30|206297.2|206207.2|206302.9|206212.9|206306.3|206216.3|206297.2|206207.2|14
1735588480000|2024-12-30 19:54:40|206306|206216|206307.6|206217.6|206310.4|206220.4|206306|206216|7
1735588490000|2024-12-30 19:54:50|206307.1|206217.1|206310.7|206220.7|206310.7|206220.7|206307.1|206217.1|5
1735588500000|2024-12-30 19:55:00|206313.6|206223.6|206325.7|206235.7|206325.7|206235.7|206313.6|206223.6|5
1735588510000|2024-12-30 19:55:10|206325.4|206235.4|206324.7|206234.7|206325.4|206235.4|206309.2|206219.2|11
1735588520000|2024-12-30 19:55:20|206325.4|206235.4|206324.4|206234.4|206325.4|206235.4|206324.4|206234.4|2
1735588530000|2024-12-30 19:55:30|206323.9|206233.9|206325|206235|206325|206235|206323.5|206233.5|7
1735588540000|2024-12-30 19:55:40|206325.5|206235.5|206325.5|206235.5|206325.5|206235.5|206324.3|206234.3|3
1735588550000|2024-12-30 19:55:50|206325|206235|206326.5|206236.5|206327|206237|206325|206235|3
1735588570000|2024-12-30 19:56:10|206326.3|206236.3|206325.3|206235.3|206326.3|206236.3|206324|206234|5
1735588580000|2024-12-30 19:56:20|206315.6|206225.6|206317.5|206227.5|206320|206230|206315.5|206225.5|11
1735588590000|2024-12-30 19:56:30|206315.9|206225.9|206327.4|206237.4|206329.8|206239.8|206309.8|206219.8|16
1735588600000|2024-12-30 19:56:40|206328.9|206238.9|206404.5|206314.5|206404.5|206314.5|206327.9|206237.9|20
1735588610000|2024-12-30 19:56:50|206402.1|206312.1|206408.2|206318.2|206408.4|206318.4|206402.1|206312.1|9
1735588620000|2024-12-30 19:57:00|206407.7|206317.7|206410.1|206320.1|206410.3|206320.3|206406.1|206316.1|7
1735588630000|2024-12-30 19:57:10|206408.4|206318.4|206405.2|206315.2|206409.4|206319.4|206401|206311|13
1735588640000|2024-12-30 19:57:20|206407.9|206317.9|206402.8|206312.8|206413.1|206323.1|206402.8|206312.8|8
1735588650000|2024-12-30 19:57:30|206404.8|206314.8|206403.8|206313.8|206406.5|206316.5|206379.1|206289.1|14
1735588660000|2024-12-30 19:57:40|206404.1|206314.1|206406.3|206316.3|206406.6|206316.6|206401.7|206311.7|13
1735588670000|2024-12-30 19:57:50|206404.8|206314.8|206413.8|206323.8|206416.6|206326.6|206403.5|206313.5|12
1735588680000|2024-12-30 19:58:00|206413.7|206323.7|206480.1|206390.1|206481.1|206391.1|206412|206322|25
1735588690000|2024-12-30 19:58:10|206480.7|206390.7|206491.6|206401.6|206497.2|206407.2|206480.7|206390.7|19
1735588700000|2024-12-30 19:58:20|206494|206404|206487|206397|206494|206404|206477.1|206387.1|21
1735588710000|2024-12-30 19:58:30|206495.9|206405.9|206450.7|206360.7|206500.7|206410.7|206450.7|206360.7|19
1735588720000|2024-12-30 19:58:40|206450.9|206360.9|206452.5|206362.5|206452.5|206362.5|206450.7|206360.7|17
1735588730000|2024-12-30 19:58:50|206454.7|206364.7|206450.6|206360.6|206454.9|206364.9|206449.2|206359.2|13
1735588740000|2024-12-30 19:59:00|206448.5|206358.5|206449.1|206359.1|206450.6|206360.6|206447.7|206357.7|10
1735588750000|2024-12-30 19:59:10|206449.6|206359.6|206625.8|206535.8|206627.2|206537.2|206449.6|206359.6|28
1735588760000|2024-12-30 19:59:20|206624.3|206534.3|206621.8|206531.8|206636.8|206546.8|206621.8|206531.8|13
1735588770000|2024-12-30 19:59:30|206615.7|206525.7|206584.9|206494.9|206615.7|206525.7|206583.6|206493.6|23
1735588780000|2024-12-30 19:59:40|206583.7|206493.7|206585.1|206495.1|206585.1|206495.1|206578.7|206488.7|13
1735588790000|2024-12-30 19:59:50|206585.5|206495.5|206585.4|206495.4|206595.8|206505.8|206545.7|206455.7|28
1735588800000|2024-12-30 20:00:00|206590.1|206500.1|206543.7|206453.7|206590.1|206500.1|206539.9|206449.9|22
1735588810000|2024-12-30 20:00:10|206540.3|206450.3|206541|206451|206543|206453|206540.3|206450.3|12
1735588820000|2024-12-30 20:00:20|206541.2|206451.2|206540.5|206450.5|206541.2|206451.2|206540.5|206450.5|2
1735588830000|2024-12-30 20:00:30|206542.1|206452.1|206514.2|206424.2|206543.4|206453.4|206502.5|206412.5|22
1735588840000|2024-12-30 20:00:40|206514.1|206424.1|206501.8|206411.8|206514.9|206424.9|206501.6|206411.6|19
1735588850000|2024-12-30 20:00:50|206500.9|206410.9|206502.8|206412.8|206505.5|206415.5|206500.9|206410.9|16
1735588860000|2024-12-30 20:01:00|206501.1|206411.1|206563.1|206473.1|206563.1|206473.1|206501.1|206411.1|15
1735588870000|2024-12-30 20:01:10|206564.5|206474.5|206572.5|206482.5|206583.6|206493.6|206564.5|206474.5|15
1735588880000|2024-12-30 20:01:20|206574.5|206484.5|206582.1|206492.1|206591.5|206501.5|206574.5|206484.5|18
1735588890000|2024-12-30 20:01:30|206583.1|206493.1|206615|206525|206618.7|206528.7|206582.8|206492.8|21
1735588900000|2024-12-30 20:01:40|206612|206522|206721|206631|206723.2|206633.2|206611.9|206521.9|19
1735588910000|2024-12-30 20:01:50|206719.3|206629.3|206704.5|206614.5|206719.3|206629.3|206686.1|206596.1|20
1735588920000|2024-12-30 20:02:00|206707.9|206617.9|206706.2|206616.2|206707.9|206617.9|206699|206609|19
1735588930000|2024-12-30 20:02:10|206712.7|206622.7|206732.3|206642.3|206732.3|206642.3|206711|206621|11
1735588940000|2024-12-30 20:02:20|206732.1|206642.1|206730.5|206640.5|206732.1|206642.1|206728.3|206638.3|14
1735588950000|2024-12-30 20:02:30|206730.3|206640.3|206720.7|206630.7|206730.5|206640.5|206708.8|206618.8|26
1735588960000|2024-12-30 20:02:40|206719|206629|206717.3|206627.3|206720.5|206630.5|206697|206607|20
1735588970000|2024-12-30 20:02:50|206718.9|206628.9|206718.4|206628.4|206719.2|206629.2|206715.4|206625.4|20
1735588980000|2024-12-30 20:03:00|206716.9|206626.9|206682.9|206592.9|206718.6|206628.6|206674|206584|18
1735588990000|2024-12-30 20:03:10|206685.1|206595.1|206683.7|206593.7|206685.1|206595.1|206682.9|206592.9|8
1735589000000|2024-12-30 20:03:20|206680.6|206590.6|206640.1|206550.1|206681.8|206591.8|206636.7|206546.7|24
1735589010000|2024-12-30 20:03:30|206639.9|206549.9|206696.8|206606.8|206696.8|206606.8|206639.9|206549.9|21
1735589020000|2024-12-30 20:03:40|206701.2|206611.2|206701.7|206611.7|206704.2|206614.2|206700.3|206610.3|15
1735589030000|2024-12-30 20:03:50|206702.2|206612.2|206716.1|206626.1|206723.3|206633.3|206702.2|206612.2|12
1735589040000|2024-12-30 20:04:00|206717.5|206627.5|206720.5|206630.5|206723.1|206633.1|206716.9|206626.9|17
1735589050000|2024-12-30 20:04:10|206720.7|206630.7|206721.5|206631.5|206722.2|206632.2|206720.3|206630.3|12
1735589060000|2024-12-30 20:04:20|206721.7|206631.7|206719.9|206629.9|206722|206632|206719.9|206629.9|8
1735589070000|2024-12-30 20:04:30|206720.4|206630.4|206762.1|206672.1|206762.1|206672.1|206720.4|206630.4|20
1735589080000|2024-12-30 20:04:40|206762.3|206672.3|206689.1|206599.1|206762.3|206672.3|206686.2|206596.2|23
1735589090000|2024-12-30 20:04:50|206688.7|206598.7|206745.8|206655.8|206746|206656|206688.3|206598.3|16
1735589100000|2024-12-30 20:05:00|206745.6|206655.6|206770.1|206680.1|206771.7|206681.7|206745.6|206655.6|20
1735589110000|2024-12-30 20:05:10|206771.6|206681.6|206764.3|206674.3|206774.2|206684.2|206763.9|206673.9|14
1735589120000|2024-12-30 20:05:20|206764.1|206674.1|206764.6|206674.6|206766.4|206676.4|206763.5|206673.5|12
1735589130000|2024-12-30 20:05:30|206764.1|206674.1|206802.9|206712.9|206812.6|206722.6|206763.8|206673.8|28
1735589140000|2024-12-30 20:05:40|206802.1|206712.1|206769.1|206679.1|206802.1|206712.1|206768.2|206678.2|21
1735589150000|2024-12-30 20:05:50|206768.9|206678.9|206769.2|206679.2|206769.3|206679.3|206765|206675|9
1735589160000|2024-12-30 20:06:00|206768.2|206678.2|206770.4|206680.4|206771|206681|206767.4|206677.4|18
1735589170000|2024-12-30 20:06:10|206770.2|206680.2|206762|206672|206770.2|206680.2|206760.3|206670.3|14
1735589180000|2024-12-30 20:06:20|206762.2|206672.2|206783.4|206693.4|206783.4|206693.4|206761.6|206671.6|8
1735589190000|2024-12-30 20:06:30|206781.9|206691.9|206782.9|206692.9|206784.5|206694.5|206781.9|206691.9|12
1735589200000|2024-12-30 20:06:40|206781.2|206691.2|206814.6|206724.6|206814.9|206724.9|206770.1|206680.1|26
1735589210000|2024-12-30 20:06:50|206813.2|206723.2|206827|206737|206828.2|206738.2|206807.5|206717.5|19
1735589220000|2024-12-30 20:07:00|206828.4|206738.4|206872.9|206782.9|206874.6|206784.6|206828.4|206738.4|15
1735589230000|2024-12-30 20:07:10|206874.6|206784.6|206922.6|206832.6|206922.6|206832.6|206865.4|206775.4|16
1735589240000|2024-12-30 20:07:20|206922|206832|206950.5|206860.5|206952.1|206862.1|206922|206832|14
1735589250000|2024-12-30 20:07:30|206947.5|206857.5|206926.3|206836.3|206949.6|206859.6|206923.7|206833.7|7
1735589260000|2024-12-30 20:07:40|206926.5|206836.5|206860.5|206770.5|206927.1|206837.1|206857.7|206767.7|22
1735589270000|2024-12-30 20:07:50|206860.4|206770.4|206886.6|206796.6|206890.1|206800.1|206849.7|206759.7|23
1735589280000|2024-12-30 20:08:00|206889.7|206799.7|206907.7|206817.7|206907.7|206817.7|206860.2|206770.2|26
1735589290000|2024-12-30 20:08:10|206910.9|206820.9|206860.9|206770.9|206910.9|206820.9|206860.9|206770.9|29
1735589300000|2024-12-30 20:08:20|206859.9|206769.9|206859.1|206769.1|206861|206771|206855.5|206765.5|19
1735589310000|2024-12-30 20:08:30|206859.2|206769.2|206888.7|206798.7|206902.7|206812.7|206858.8|206768.8|26
1735589320000|2024-12-30 20:08:40|206888.6|206798.6|206888.2|206798.2|206891.7|206801.7|206888.2|206798.2|6
1735589330000|2024-12-30 20:08:50|206863.3|206773.3|206816.5|206726.5|206863.3|206773.3|206808.9|206718.9|35
1735589340000|2024-12-30 20:09:00|206816.6|206726.6|206837.6|206747.6|206841.9|206751.9|206813.6|206723.6|32
1735589350000|2024-12-30 20:09:10|206837.5|206747.5|206843.8|206753.8|206844.1|206754.1|206837|206747|14
1735589360000|2024-12-30 20:09:20|206843.9|206753.9|206867.9|206777.9|206867.9|206777.9|206843.9|206753.9|12
1735589370000|2024-12-30 20:09:30|206867.7|206777.7|206902.7|206812.7|206902.7|206812.7|206860|206770|17
1735589380000|2024-12-30 20:09:40|206906.2|206816.2|206863|206773|206906.2|206816.2|206859.8|206769.8|24
1735589390000|2024-12-30 20:09:50|206861.6|206771.6|206870.4|206780.4|206873.2|206783.2|206857.3|206767.3|18
1735589400000|2024-12-30 20:10:00|206870.2|206780.2|206862.7|206772.7|206875.3|206785.3|206857.8|206767.8|19
1735589410000|2024-12-30 20:10:10|206862.1|206772.1|206890.3|206800.3|206907|206817|206861|206771|23
1735589420000|2024-12-30 20:10:20|206889.7|206799.7|206875.7|206785.7|206889.7|206799.7|206874.5|206784.5|17
1735589430000|2024-12-30 20:10:30|206874.9|206784.9|206898.6|206808.6|206898.6|206808.6|206871.4|206781.4|11
1735589440000|2024-12-30 20:10:40|206903.5|206813.5|206902.5|206812.5|206904.6|206814.6|206895.5|206805.5|17
1735589450000|2024-12-30 20:10:50|206904.6|206814.6|206901.6|206811.6|206904.6|206814.6|206896.6|206806.6|16
1735589460000|2024-12-30 20:11:00|206904.6|206814.6|206817.5|206727.5|206905.5|206815.5|206817.5|206727.5|23
1735589470000|2024-12-30 20:11:10|206819.1|206729.1|206846|206756|206847.9|206757.9|206815.5|206725.5|28
1735589480000|2024-12-30 20:11:20|206846.6|206756.6|206853.9|206763.9|206853.9|206763.9|206846.6|206756.6|12
1735589490000|2024-12-30 20:11:30|206856|206766|206857|206767|206857.8|206767.8|206845.6|206755.6|19
1735589500000|2024-12-30 20:11:40|206856.4|206766.4|206857|206767|206857|206767|206856.4|206766.4|24
1735589510000|2024-12-30 20:11:50|206856.8|206766.8|206897.2|206807.2|206899.6|206809.6|206856.8|206766.8|26
1735589520000|2024-12-30 20:12:00|206898.5|206808.5|206897.6|206807.6|206908.1|206818.1|206897.6|206807.6|15
1735589530000|2024-12-30 20:12:10|206896.8|206806.8|206877|206787|206897|206807|206876.4|206786.4|14
1735589540000|2024-12-30 20:12:20|206877.2|206787.2|206791.7|206701.7|206877.6|206787.6|206787.7|206697.7|14
1735589550000|2024-12-30 20:12:30|206791.5|206701.5|206779.9|206689.9|206791.5|206701.5|206776.9|206686.9|15
1735589560000|2024-12-30 20:12:40|206779.5|206689.5|206778.4|206688.4|206780|206690|206777.6|206687.6|26
1735589570000|2024-12-30 20:12:50|206778|206688|206777.3|206687.3|206778|206688|206776.7|206686.7|19
1735589580000|2024-12-30 20:13:00|206777.5|206687.5|206774.7|206684.7|206777.5|206687.5|206774.1|206684.1|23
1735589590000|2024-12-30 20:13:10|206776.9|206686.9|206777.2|206687.2|206777.3|206687.3|206774.3|206684.3|26
1735589600000|2024-12-30 20:13:20|206777|206687|206785.4|206695.4|206785.4|206695.4|206774.5|206684.5|31
1735589610000|2024-12-30 20:13:30|206785.7|206695.7|206773.8|206683.8|206785.7|206695.7|206773.8|206683.8|7
1735589620000|2024-12-30 20:13:40|206782.3|206692.3|206785.9|206695.9|206785.9|206695.9|206773.7|206683.7|8
1735589630000|2024-12-30 20:13:50|206777.9|206687.9|206785.3|206695.3|206786.1|206696.1|206777.6|206687.6|11
1735589640000|2024-12-30 20:14:00|206785.4|206695.4|206770.5|206680.5|206795.7|206705.7|206767.4|206677.4|24
1735589650000|2024-12-30 20:14:10|206773.3|206683.3|206772.7|206682.7|206773.5|206683.5|206751.1|206661.1|29
1735589660000|2024-12-30 20:14:20|206772.6|206682.6|206770.5|206680.5|206773.4|206683.4|206768.1|206678.1|16
1735589670000|2024-12-30 20:14:30|206770.7|206680.7|206773.2|206683.2|206774.9|206684.9|206770.7|206680.7|13
1735589680000|2024-12-30 20:14:40|206773|206683|206772.3|206682.3|206773|206683|206770.5|206680.5|8
1735589690000|2024-12-30 20:14:50|206767.5|206677.5|206746.8|206656.8|206767.5|206677.5|206732|206642|23
1735589700000|2024-12-30 20:15:00|206747.4|206657.4|206733|206643|206747.4|206657.4|206731.9|206641.9|12
1735589710000|2024-12-30 20:15:10|206735.3|206645.3|206733.5|206643.5|206735.3|206645.3|206732.1|206642.1|15
1735589720000|2024-12-30 20:15:20|206733.3|206643.3|206699.6|206609.6|206733.3|206643.3|206699.3|206609.3|10
1735589730000|2024-12-30 20:15:30|206699.5|206609.5|206691.2|206601.2|206702.8|206612.8|206688.9|206598.9|14
1735589740000|2024-12-30 20:15:40|206695.5|206605.5|206694.7|206604.7|206697.8|206607.8|206690.2|206600.2|15
1735589750000|2024-12-30 20:15:50|206699.1|206609.1|206692.6|206602.6|206699.7|206609.7|206690.2|206600.2|27
1735589760000|2024-12-30 20:16:00|206695.2|206605.2|206690.9|206600.9|206695.7|206605.7|206690.4|206600.4|10
1735589770000|2024-12-30 20:16:10|206693.4|206603.4|206693.4|206603.4|206693.4|206603.4|206693.4|206603.4|1
1735589780000|2024-12-30 20:16:20|206693.6|206603.6|206694.7|206604.7|206694.7|206604.7|206693.6|206603.6|3
1735589790000|2024-12-30 20:16:30|206694.6|206604.6|206632.8|206542.8|206694.8|206604.8|206630.8|206540.8|16
1735589800000|2024-12-30 20:16:40|206632.7|206542.7|206636.3|206546.3|206642.4|206552.4|206619.3|206529.3|21
1735589810000|2024-12-30 20:16:50|206638|206548|206643.7|206553.7|206644|206554|206634.9|206544.9|27
1735589820000|2024-12-30 20:17:00|206643.6|206553.6|206631.3|206541.3|206643.6|206553.6|206630.7|206540.7|31
1735589830000|2024-12-30 20:17:10|206631.1|206541.1|206641.2|206551.2|206641.5|206551.5|206631.1|206541.1|27
1735589840000|2024-12-30 20:17:20|206641.3|206551.3|206643.9|206553.9|206643.9|206553.9|206634.2|206544.2|15
1735589850000|2024-12-30 20:17:30|206643.8|206553.8|206642.1|206552.1|206644.5|206554.5|206639.9|206549.9|19
1735589860000|2024-12-30 20:17:40|206643.7|206553.7|206641.2|206551.2|206643.7|206553.7|206640.7|206550.7|13
1735589870000|2024-12-30 20:17:50|206641.4|206551.4|206644.9|206554.9|206644.9|206554.9|206635.9|206545.9|13
1735589880000|2024-12-30 20:18:00|206646.2|206556.2|206592.5|206502.5|206646.2|206556.2|206592.4|206502.4|23
1735589890000|2024-12-30 20:18:10|206591.9|206501.9|206584|206494|206592.4|206502.4|206583.5|206493.5|7
1735589900000|2024-12-30 20:18:20|206586.5|206496.5|206593.6|206503.6|206596.4|206506.4|206585|206495|10
1735589910000|2024-12-30 20:18:30|206593.7|206503.7|206599.2|206509.2|206604.3|206514.3|206593.6|206503.6|28
1735589920000|2024-12-30 20:18:40|206598.7|206508.7|206591.8|206501.8|206601.4|206511.4|206590.9|206500.9|24
1735589930000|2024-12-30 20:18:50|206591.6|206501.6|206591.3|206501.3|206597.7|206507.7|206590.5|206500.5|8
1735589940000|2024-12-30 20:19:00|206589.1|206499.1|206594.1|206504.1|206597.9|206507.9|206583.8|206493.8|13
1735589950000|2024-12-30 20:19:10|206592.6|206502.6|206592.3|206502.3|206592.6|206502.6|206591.1|206501.1|8
1735589960000|2024-12-30 20:19:20|206592.5|206502.5|206591.8|206501.8|206592.5|206502.5|206591.8|206501.8|2
1735589970000|2024-12-30 20:19:30|206592.5|206502.5|206592.2|206502.2|206594.3|206504.3|206591.2|206501.2|5
1735589980000|2024-12-30 20:19:40|206591.7|206501.7|206592.1|206502.1|206593.9|206503.9|206591.4|206501.4|7
1735589990000|2024-12-30 20:19:50|206592.3|206502.3|206592.8|206502.8|206594.9|206504.9|206592.3|206502.3|3
1735590000000|2024-12-30 20:20:00|206591.8|206501.8|206592.8|206502.8|206595.5|206505.5|206591.2|206501.2|12
1735590010000|2024-12-30 20:20:10|206591.6|206501.6|206552.8|206462.8|206591.6|206501.6|206523|206433|23
1735590020000|2024-12-30 20:20:20|206552.9|206462.9|206554.2|206464.2|206557.4|206467.4|206551.4|206461.4|22
1735590030000|2024-12-30 20:20:30|206552.5|206462.5|206554.5|206464.5|206554.5|206464.5|206551.8|206461.8|14
1735590040000|2024-12-30 20:20:40|206553.8|206463.8|206505.8|206415.8|206555.2|206465.2|206505.2|206415.2|16
1735590050000|2024-12-30 20:20:50|206506.8|206416.8|206547.2|206457.2|206547.2|206457.2|206506.8|206416.8|12
1735590060000|2024-12-30 20:21:00|206543.3|206453.3|206553.2|206463.2|206553.2|206463.2|206542.6|206452.6|11
1735590070000|2024-12-30 20:21:10|206549.3|206459.3|206659.2|206569.2|206664.2|206574.2|206549.3|206459.3|24
1735590080000|2024-12-30 20:21:20|206659.1|206569.1|206658.4|206568.4|206661.8|206571.8|206641.8|206551.8|18
1735590090000|2024-12-30 20:21:30|206646.2|206556.2|206657.8|206567.8|206661.9|206571.9|206646.2|206556.2|10
1735590100000|2024-12-30 20:21:40|206657.6|206567.6|206658.7|206568.7|206661.8|206571.8|206652.9|206562.9|18
1735590110000|2024-12-30 20:21:50|206659.4|206569.4|206635.1|206545.1|206659.4|206569.4|206633.9|206543.9|18
1735590120000|2024-12-30 20:22:00|206627|206537|206628.4|206538.4|206634.4|206544.4|206627|206537|14
1735590130000|2024-12-30 20:22:10|206628.6|206538.6|206625.6|206535.6|206629.9|206539.9|206625.6|206535.6|7
1735590140000|2024-12-30 20:22:20|206625.7|206535.7|206631.5|206541.5|206631.5|206541.5|206625.7|206535.7|4
1735590150000|2024-12-30 20:22:30|206628.2|206538.2|206622.3|206532.3|206638.1|206548.1|206621.9|206531.9|16
1735590160000|2024-12-30 20:22:40|206621.9|206531.9|206630.5|206540.5|206630.5|206540.5|206621.9|206531.9|7
1735590170000|2024-12-30 20:22:50|206629.1|206539.1|206638.7|206548.7|206639.2|206549.2|206629.1|206539.1|8
1735590180000|2024-12-30 20:23:00|206638.5|206548.5|206632.3|206542.3|206638.8|206548.8|206625.4|206535.4|15
1735590190000|2024-12-30 20:23:10|206632.5|206542.5|206631.5|206541.5|206632.5|206542.5|206631.5|206541.5|4
1735590200000|2024-12-30 20:23:20|206632.5|206542.5|206600.4|206510.4|206632.5|206542.5|206600.2|206510.2|10
1735590210000|2024-12-30 20:23:30|206593.5|206503.5|206560.8|206470.8|206595.9|206505.9|206560.3|206470.3|15
1735590220000|2024-12-30 20:23:40|206560.1|206470.1|206590.3|206500.3|206594|206504|206560.1|206470.1|6
1735590230000|2024-12-30 20:23:50|206593.6|206503.6|206591.1|206501.1|206593.6|206503.6|206590.3|206500.3|11
1735590240000|2024-12-30 20:24:00|206591|206501|206602.4|206512.4|206608.1|206518.1|206591|206501|26
1735590250000|2024-12-30 20:24:10|206602.6|206512.6|206605.1|206515.1|206608.6|206518.6|206602.6|206512.6|16
1735590260000|2024-12-30 20:24:20|206605.2|206515.2|206607.1|206517.1|206609.7|206519.7|206603.9|206513.9|10
1735590270000|2024-12-30 20:24:30|206610.1|206520.1|206552.6|206462.6|206610.1|206520.1|206551.2|206461.2|29
1735590280000|2024-12-30 20:24:40|206549.8|206459.8|206461.2|206371.2|206551|206461|206443.9|206353.9|31
1735590290000|2024-12-30 20:24:50|206457.9|206367.9|206462.8|206372.8|206473.2|206383.2|206419.6|206329.6|23
1735590300000|2024-12-30 20:25:00|206462.7|206372.7|206456|206366|206467.1|206377.1|206456|206366|30
1735590310000|2024-12-30 20:25:10|206455.8|206365.8|206460.4|206370.4|206464.3|206374.3|206455.6|206365.6|14
1735590320000|2024-12-30 20:25:20|206460.6|206370.6|206455|206365|206460.6|206370.6|206454.1|206364.1|8
1735590330000|2024-12-30 20:25:30|206456|206366|206453.1|206363.1|206464.8|206374.8|206452.4|206362.4|8
1735590340000|2024-12-30 20:25:40|206454.6|206364.6|206454.3|206364.3|206468.6|206378.6|206453.9|206363.9|14
1735590350000|2024-12-30 20:25:50|206452.9|206362.9|206455.5|206365.5|206459.3|206369.3|206452.6|206362.6|15
1735590360000|2024-12-30 20:26:00|206461.8|206371.8|206464|206374|206464|206374|206456|206366|22
1735590370000|2024-12-30 20:26:10|206463.6|206373.6|206424.1|206334.1|206463.6|206373.6|206394.1|206334.1|27
1735590380000|2024-12-30 20:26:20|206425.8|206335.8|206440.1|206350.1|206454.8|206364.8|206425.8|206335.8|15
1735590390000|2024-12-30 20:26:30|206441.7|206351.7|206409.3|206319.3|206441.7|206351.7|206405.3|206315.3|12
1735590400000|2024-12-30 20:26:40|206407.8|206317.8|206420.9|206330.9|206423.3|206333.3|206405.6|206315.6|15
1735590410000|2024-12-30 20:26:50|206407|206317|206396.4|206306.4|206407|206317|206388.8|206298.8|9
1735590420000|2024-12-30 20:27:00|206396.6|206306.6|206403.4|206313.4|206413.7|206323.7|206396.5|206306.5|11
1735590430000|2024-12-30 20:27:10|206403|206313|206411.4|206321.4|206411.5|206321.5|206400.2|206310.2|15
1735590440000|2024-12-30 20:27:20|206411.2|206321.2|206412|206322|206412|206322|206407.2|206317.2|13
1735590450000|2024-12-30 20:27:30|206415.7|206325.7|206420.6|206330.6|206422.8|206332.8|206415.7|206325.7|8
1735590460000|2024-12-30 20:27:40|206419.9|206329.9|206400.9|206310.9|206419.9|206329.9|206400.1|206310.1|7
1735590470000|2024-12-30 20:27:50|206399.5|206309.5|206405.9|206315.9|206405.9|206315.9|206399.5|206309.5|6
1735590480000|2024-12-30 20:28:00|206404.4|206314.4|206403.6|206313.6|206404.6|206314.6|206399.5|206309.5|8
1735590490000|2024-12-30 20:28:10|206404.6|206314.6|206417.7|206327.7|206418|206328|206404.6|206314.6|10
1735590500000|2024-12-30 20:28:20|206422.9|206332.9|206402.6|206312.6|206422.9|206332.9|206392.7|206302.7|15
1735590510000|2024-12-30 20:28:30|206398.5|206308.5|206402.9|206312.9|206403.9|206313.9|206371.2|206281.2|22
1735590520000|2024-12-30 20:28:40|206404.2|206314.2|206420.5|206330.5|206430.6|206340.6|206404.2|206314.2|19
1735590530000|2024-12-30 20:28:50|206422.6|206332.6|206422.4|206332.4|206422.6|206332.6|206419.5|206329.5|5
1735590540000|2024-12-30 20:29:00|206424.9|206334.9|206424.4|206334.4|206427.7|206337.7|206420.9|206330.9|8
1735590550000|2024-12-30 20:29:10|206423.6|206333.6|206417.7|206327.7|206423.6|206333.6|206414.8|206324.8|12
1735590560000|2024-12-30 20:29:20|206415.2|206325.2|206415.5|206325.5|206416.6|206326.6|206409.8|206319.8|13
1735590570000|2024-12-30 20:29:30|206416.9|206326.9|206445.6|206355.6|206453.1|206363.1|206416.9|206326.9|17
1735590580000|2024-12-30 20:29:40|206445.1|206355.1|206446.3|206356.3|206455.1|206365.1|206431.2|206341.2|17
1735590590000|2024-12-30 20:29:50|206445.1|206355.1|206439.7|206349.7|206454.3|206364.3|206435.1|206345.1|16
1735590600000|2024-12-30 20:30:00|206438.8|206348.8|206419.1|206329.1|206438.8|206348.8|206412.5|206322.5|20
1735590610000|2024-12-30 20:30:10|206417.1|206327.1|206413.7|206323.7|206429.3|206339.3|206413.7|206323.7|24
1735590620000|2024-12-30 20:30:20|206414.5|206324.5|206415|206325|206415|206325|206414|206324|4
1735590630000|2024-12-30 20:30:30|206413.7|206323.7|206409.9|206319.9|206419.6|206329.6|206409.9|206319.9|12
1735590640000|2024-12-30 20:30:40|206409.3|206319.3|206409.7|206319.7|206410.1|206320.1|206408.5|206318.5|10
1735590650000|2024-12-30 20:30:50|206406.9|206316.9|206406.1|206316.1|206406.9|206316.9|206393.9|206303.9|13
1735590660000|2024-12-30 20:31:00|206408|206318|206407.7|206317.7|206413|206323|206406.9|206316.9|10
1735590670000|2024-12-30 20:31:10|206408.9|206318.9|206420.8|206330.8|206422.1|206332.1|206408.9|206318.9|13
1735590680000|2024-12-30 20:31:20|206422.9|206332.9|206421.6|206331.6|206424.7|206334.7|206420.5|206330.5|11
1735590690000|2024-12-30 20:31:30|206424.3|206334.3|206416.7|206326.7|206424.3|206334.3|206415.6|206325.6|7
1735590700000|2024-12-30 20:31:40|206419.5|206329.5|206541|206451|206543|206453|206419.5|206329.5|32
1735590710000|2024-12-30 20:31:50|206539.5|206449.5|206536.2|206446.2|206545.4|206455.4|206535.6|206445.6|20
1735590720000|2024-12-30 20:32:00|206536.1|206446.1|206534.2|206444.2|206544.1|206454.1|206534.2|206444.2|19
1735590730000|2024-12-30 20:32:10|206533.5|206443.5|206526|206436|206533.9|206443.9|206525.1|206435.1|9
1735590740000|2024-12-30 20:32:20|206525.8|206435.8|206533.2|206443.2|206534.8|206444.8|206516.9|206426.9|16
1735590750000|2024-12-30 20:32:30|206535.4|206445.4|206533.9|206443.9|206538.4|206448.4|206529.5|206439.5|14
1735590760000|2024-12-30 20:32:40|206533.8|206443.8|206527.9|206437.9|206533.8|206443.8|206525.5|206435.5|9
1735590770000|2024-12-30 20:32:50|206527.7|206437.7|206540.5|206450.5|206544.5|206454.5|206527.7|206437.7|15
1735590780000|2024-12-30 20:33:00|206546.5|206456.5|206532.6|206442.6|206546.5|206456.5|206532.5|206442.5|7
1735590790000|2024-12-30 20:33:10|206535.4|206445.4|206539.6|206449.6|206544.7|206454.7|206532.1|206442.1|15
1735590800000|2024-12-30 20:33:20|206540.8|206450.8|206582.3|206492.3|206582.3|206492.3|206534.4|206444.4|25
1735590810000|2024-12-30 20:33:30|206584.3|206494.3|206581|206491|206593.3|206503.3|206579.7|206489.7|17
1735590820000|2024-12-30 20:33:40|206579.9|206489.9|206571.6|206481.6|206595.4|206505.4|206571.6|206481.6|13
1735590830000|2024-12-30 20:33:50|206571.4|206481.4|206571.7|206481.7|206573.6|206483.6|206566.6|206476.6|21
1735590840000|2024-12-30 20:34:00|206571.6|206481.6|206575.7|206485.7|206575.7|206485.7|206571.6|206481.6|8
1735590850000|2024-12-30 20:34:10|206573.8|206483.8|206577.2|206487.2|206577.2|206487.2|206573.8|206483.8|4
1735590860000|2024-12-30 20:34:20|206595.4|206505.4|206620.7|206530.7|206620.7|206530.7|206595.4|206505.4|12
1735590870000|2024-12-30 20:34:30|206623.2|206533.2|206670.6|206580.6|206671.4|206581.4|206622.4|206532.4|9
1735590880000|2024-12-30 20:34:40|206671.8|206581.8|206669.5|206579.5|206671.8|206581.8|206668.1|206578.1|5
1735590890000|2024-12-30 20:34:50|206661|206571|206674.8|206584.8|206688.3|206598.3|206661|206571|17
1735590900000|2024-12-30 20:35:00|206671.7|206581.7|206683.8|206593.8|206695.1|206605.1|206671.5|206581.5|18
1735590910000|2024-12-30 20:35:10|206686.3|206596.3|206702.4|206612.4|206706|206616|206686.3|206596.3|19
1735590920000|2024-12-30 20:35:20|206703.2|206613.2|206717.9|206627.9|206722.1|206632.1|206703.2|206613.2|14
1735590930000|2024-12-30 20:35:30|206717.1|206627.1|206712.6|206622.6|206725.7|206635.7|206711.4|206621.4|19
1735590940000|2024-12-30 20:35:40|206710.9|206620.9|206705.4|206615.4|206712.8|206622.8|206705.2|206615.2|13
1735590950000|2024-12-30 20:35:50|206710.8|206620.8|206717.1|206627.1|206718.1|206628.1|206710.8|206620.8|16
1735590960000|2024-12-30 20:36:00|206719.7|206629.7|206713|206623|206720.4|206630.4|206713|206623|10
1735590970000|2024-12-30 20:36:10|206706.5|206616.5|206729.3|206639.3|206735.7|206645.7|206703.2|206613.2|17
1735590980000|2024-12-30 20:36:20|206733.4|206643.4|206715|206625|206733.4|206643.4|206708.3|206618.3|7
1735590990000|2024-12-30 20:36:30|206716.7|206626.7|206719|206629|206719|206629|206716.7|206626.7|3
1735591000000|2024-12-30 20:36:40|206717.1|206627.1|206719.7|206629.7|206722.9|206632.9|206694.7|206604.7|18
1735591010000|2024-12-30 20:36:50|206724|206634|206726.4|206636.4|206726.4|206636.4|206720.2|206630.2|10
1735591020000|2024-12-30 20:37:00|206724.2|206634.2|206726.9|206636.9|206737.3|206647.3|206722.5|206632.5|16
1735591030000|2024-12-30 20:37:10|206728.6|206638.6|206715.1|206625.1|206732.4|206642.4|206715.1|206625.1|13
1735591040000|2024-12-30 20:37:20|206715.2|206625.2|206715.6|206625.6|206720.7|206630.7|206715.2|206625.2|10
1735591050000|2024-12-30 20:37:30|206717|206627|206731.4|206641.4|206733|206643|206717|206627|5
1735591060000|2024-12-30 20:37:40|206733.1|206643.1|206724.1|206634.1|206733.1|206643.1|206722.9|206632.9|14
1735591070000|2024-12-30 20:37:50|206725.2|206635.2|206728.2|206638.2|206728.3|206638.3|206725.2|206635.2|8
1735591080000|2024-12-30 20:38:00|206730.6|206640.6|206736.2|206646.2|206736.8|206646.8|206730.6|206640.6|10
1735591090000|2024-12-30 20:38:10|206736.3|206646.3|206677.4|206587.4|206737.6|206647.6|206677.4|206587.4|21
1735591100000|2024-12-30 20:38:20|206679.3|206589.3|206680.3|206590.3|206684.8|206594.8|206679.3|206589.3|13
1735591110000|2024-12-30 20:38:30|206680.2|206590.2|206704.2|206614.2|206711.6|206621.6|206680.2|206590.2|19
1735591120000|2024-12-30 20:38:40|206705.5|206615.5|206702.6|206612.6|206705.9|206615.9|206702.6|206612.6|8
1735591130000|2024-12-30 20:38:50|206703.4|206613.4|206706.4|206616.4|206708.1|206618.1|206703.3|206613.3|14
1735591140000|2024-12-30 20:39:00|206707.4|206617.4|206706.3|206616.3|206707.4|206617.4|206706.3|206616.3|3
1735591150000|2024-12-30 20:39:10|206710.4|206620.4|206711.2|206621.2|206713.8|206623.8|206710.4|206620.4|10
1735591160000|2024-12-30 20:39:20|206669.1|206579.1|206670.1|206580.1|206670.2|206580.2|206668.1|206578.1|9
1735591170000|2024-12-30 20:39:30|206669.2|206579.2|206668.4|206578.4|206669.6|206579.6|206668.2|206578.2|4
1735591180000|2024-12-30 20:39:40|206667.8|206577.8|206668.3|206578.3|206668.3|206578.3|206667.8|206577.8|2
1735591190000|2024-12-30 20:39:50|206666.5|206576.5|206667.2|206577.2|206667.4|206577.4|206665|206575|6
1735591200000|2024-12-30 20:40:00|206665.8|206575.8|206664.5|206574.5|206666.9|206576.9|206664.5|206574.5|5
1735591210000|2024-12-30 20:40:10|206665.1|206575.1|206664.1|206574.1|206665.7|206575.7|206663.5|206573.5|5
1735591220000|2024-12-30 20:40:20|206659|206569|206611.6|206521.6|206659|206569|206610.7|206520.7|11
1735591230000|2024-12-30 20:40:30|206609.8|206519.8|206486.9|206396.9|206609.8|206519.8|206485.7|206395.7|30
1735591240000|2024-12-30 20:40:40|206491.1|206401.1|206596.1|206506.1|206601.7|206511.7|206486.7|206396.7|22
1735591250000|2024-12-30 20:40:50|206599.5|206509.5|206577.4|206487.4|206605.6|206515.6|206572.5|206482.5|27
1735591260000|2024-12-30 20:41:00|206576.8|206486.8|206573.4|206483.4|206576.8|206486.8|206569.5|206479.5|22
1735591270000|2024-12-30 20:41:10|206573.8|206483.8|206575.7|206485.7|206582.6|206492.6|206573.6|206483.6|14
1735591280000|2024-12-30 20:41:20|206574.8|206484.8|206579.3|206489.3|206579.3|206489.3|206574.8|206484.8|10
1735591290000|2024-12-30 20:41:30|206578.6|206488.6|206570.4|206480.4|206582|206492|206569.9|206479.9|15
1735591300000|2024-12-30 20:41:40|206570|206480|206576.4|206486.4|206581.2|206491.2|206570|206480|18
1735591310000|2024-12-30 20:41:50|206577.3|206487.3|206584.1|206494.1|206586.4|206496.4|206577.3|206487.3|22
1735591320000|2024-12-30 20:42:00|206583.9|206493.9|206584.4|206494.4|206587.6|206497.6|206582.3|206492.3|16
1735591330000|2024-12-30 20:42:10|206584.6|206494.6|206579.9|206489.9|206590.5|206500.5|206577.4|206487.4|23
1735591340000|2024-12-30 20:42:20|206580.3|206490.3|206574.3|206484.3|206580.5|206490.5|206551.7|206461.7|15
1735591350000|2024-12-30 20:42:30|206572.6|206482.6|206579.6|206489.6|206580.7|206490.7|206572.6|206482.6|9
1735591360000|2024-12-30 20:42:40|206580.1|206490.1|206574|206484|206581.5|206491.5|206571.2|206481.2|12
1735591370000|2024-12-30 20:42:50|206574.7|206484.7|206644.7|206554.7|206644.7|206554.7|206574.7|206484.7|15
1735591380000|2024-12-30 20:43:00|206644.3|206554.3|206628.3|206538.3|206653.8|206563.8|206626|206536|22
1735591390000|2024-12-30 20:43:10|206627.6|206537.6|206639.1|206549.1|206639.1|206549.1|206627.6|206537.6|7
1735591400000|2024-12-30 20:43:20|206640.9|206550.9|206641.9|206551.9|206641.9|206551.9|206639.9|206549.9|8
1735591410000|2024-12-30 20:43:30|206640.4|206550.4|206641.1|206551.1|206647.2|206557.2|206640.2|206550.2|9
1735591420000|2024-12-30 20:43:40|206640.9|206550.9|206662.7|206572.7|206663.1|206573.1|206640.5|206550.5|9
1735591430000|2024-12-30 20:43:50|206663|206573|206625.9|206535.9|206663|206573|206619.3|206529.3|16
1735591440000|2024-12-30 20:44:00|206626|206536|206620.9|206530.9|206626.1|206536.1|206618.9|206528.9|22
1735591450000|2024-12-30 20:44:10|206620.7|206530.7|206607.9|206517.9|206620.7|206530.7|206605.2|206515.2|8
1735591460000|2024-12-30 20:44:20|206606.4|206516.4|206594.3|206504.3|206606.4|206516.4|206591|206501|14
1735591470000|2024-12-30 20:44:30|206592.7|206502.7|206586.4|206496.4|206594|206504|206586.4|206496.4|11
1735591480000|2024-12-30 20:44:40|206586.7|206496.7|206586.6|206496.6|206589|206499|206585.5|206495.5|9
1735591490000|2024-12-30 20:44:50|206589.6|206499.6|206539.5|206449.5|206591.6|206501.6|206539.5|206449.5|20
1735591500000|2024-12-30 20:45:00|206537.7|206447.7|206545.2|206455.2|206545.2|206455.2|206537.7|206447.7|12
1735591510000|2024-12-30 20:45:10|206544.5|206454.5|206537.2|206447.2|206548.5|206458.5|206532.9|206442.9|25
1735591520000|2024-12-30 20:45:20|206536.8|206446.8|206540.6|206450.6|206540.6|206450.6|206533.7|206443.7|14
1735591530000|2024-12-30 20:45:30|206539|206449|206533.9|206443.9|206539|206449|206533.4|206443.4|7
1735591540000|2024-12-30 20:45:40|206530|206440|206496.8|206406.8|206530|206440|206493.1|206403.1|15
1735591550000|2024-12-30 20:45:50|206497.9|206407.9|206503.1|206413.1|206503.1|206413.1|206496.4|206406.4|7
1735591560000|2024-12-30 20:46:00|206501.4|206411.4|206495|206405|206501.4|206411.4|206492|206402|12
1735591570000|2024-12-30 20:46:10|206494.5|206404.5|206497|206407|206497|206407|206485.1|206395.1|12
1735591580000|2024-12-30 20:46:20|206497.2|206407.2|206495.9|206405.9|206497.4|206407.4|206488|206398|18
1735591590000|2024-12-30 20:46:30|206495.8|206405.8|206504.6|206414.6|206507.6|206417.6|206495.4|206405.4|20
1735591600000|2024-12-30 20:46:40|206504.4|206414.4|206505.5|206415.5|206510.6|206420.6|206503.2|206413.2|23
1735591610000|2024-12-30 20:46:50|206507.2|206417.2|206504.3|206414.3|206507.2|206417.2|206501.6|206411.6|19
1735591620000|2024-12-30 20:47:00|206504|206414|206492.3|206402.3|206504|206414|206489.1|206399.1|24
1735591630000|2024-12-30 20:47:10|206492.5|206402.5|206483.8|206393.8|206492.5|206402.5|206483.8|206393.8|16
1735591640000|2024-12-30 20:47:20|206491.6|206401.6|206506.2|206416.2|206508.4|206418.4|206491.6|206401.6|26
1735591650000|2024-12-30 20:47:30|206506|206416|206508.8|206418.8|206509.1|206419.1|206506|206416|18
1735591660000|2024-12-30 20:47:40|206508.7|206418.7|206508.5|206418.5|206508.7|206418.7|206508.3|206418.3|6
1735591670000|2024-12-30 20:47:50|206509.2|206419.2|206546.8|206456.8|206548|206458|206505.9|206415.9|8
1735591680000|2024-12-30 20:48:00|206545.6|206455.6|206537.1|206447.1|206545.6|206455.6|206537.1|206447.1|9
1735591690000|2024-12-30 20:48:10|206537|206447|206536.1|206446.1|206537|206447|206535.5|206445.5|6
1735591700000|2024-12-30 20:48:20|206536|206446|206538.4|206448.4|206546.1|206456.1|206536|206446|20
1735591710000|2024-12-30 20:48:30|206540.9|206450.9|206537.8|206447.8|206542.1|206452.1|206537.8|206447.8|19
1735591720000|2024-12-30 20:48:40|206536.6|206446.6|206536.6|206446.6|206537.6|206447.6|206534.6|206444.6|6
1735591730000|2024-12-30 20:48:50|206538.7|206448.7|206534|206444|206541|206451|206534|206444|21
1735591740000|2024-12-30 20:49:00|206499.1|206409.1|206512.3|206422.3|206514.5|206424.5|206499.1|206409.1|13
1735591750000|2024-12-30 20:49:10|206511.5|206421.5|206510.4|206420.4|206511.5|206421.5|206510.4|206420.4|2
1735591760000|2024-12-30 20:49:20|206510.2|206420.2|206511.2|206421.2|206511.2|206421.2|206510.2|206420.2|9
1735591770000|2024-12-30 20:49:30|206511.4|206421.4|206504|206414|206511.4|206421.4|206504|206414|8
1735591780000|2024-12-30 20:49:40|206504.2|206414.2|206502.5|206412.5|206504.2|206414.2|206502.1|206412.1|5
1735591790000|2024-12-30 20:49:50|206502.3|206412.3|206496.3|206406.3|206502.9|206412.9|206495.2|206405.2|9
1735591800000|2024-12-30 20:50:00|206498.5|206408.5|206530.3|206440.3|206535.3|206445.3|206498.5|206408.5|18
1735591810000|2024-12-30 20:50:10|206529.1|206439.1|206536|206446|206536.8|206446.8|206519.9|206429.9|14
1735591820000|2024-12-30 20:50:20|206536.8|206446.8|206534.4|206444.4|206536.8|206446.8|206531.9|206441.9|5
1735591830000|2024-12-30 20:50:30|206533.6|206443.6|206502.9|206412.9|206533.6|206443.6|206502.9|206412.9|6
1735591840000|2024-12-30 20:50:40|206523.9|206433.9|206573.9|206483.9|206575.8|206485.8|206523.9|206433.9|27
1735591850000|2024-12-30 20:50:50|206581.4|206491.4|206583.3|206493.3|206583.3|206493.3|206568.6|206478.6|15
1735591860000|2024-12-30 20:51:00|206582.2|206492.2|206581.6|206491.6|206584|206494|206574.7|206484.7|26
1735591870000|2024-12-30 20:51:10|206581.7|206491.7|206581.8|206491.8|206589.7|206499.7|206572.3|206482.3|17
1735591880000|2024-12-30 20:51:20|206580.1|206490.1|206549.2|206459.2|206580.1|206490.1|206548.8|206458.8|9
1735591890000|2024-12-30 20:51:30|206565.4|206475.4|206537.2|206447.2|206568.1|206478.1|206533.9|206443.9|16
1735591900000|2024-12-30 20:51:40|206535.5|206445.5|206536.1|206446.1|206536.6|206446.6|206535.2|206445.2|7
1735591910000|2024-12-30 20:51:50|206536.3|206446.3|206535.4|206445.4|206536.3|206446.3|206535.2|206445.2|14
1735591920000|2024-12-30 20:52:00|206535.3|206445.3|206530.8|206440.8|206535.5|206445.5|206529.8|206439.8|11
1735591930000|2024-12-30 20:52:10|206533.4|206443.4|206490.8|206400.8|206535.3|206445.3|206487.9|206397.9|22
1735591940000|2024-12-30 20:52:20|206491|206401|206490.7|206400.7|206491.8|206401.8|206489.3|206399.3|31
1735591950000|2024-12-30 20:52:30|206492.6|206402.6|206498.7|206408.7|206499|206409|206488|206398|23
1735591960000|2024-12-30 20:52:40|206498.9|206408.9|206501.8|206411.8|206510.6|206420.6|206498.9|206408.9|23
1735591970000|2024-12-30 20:52:50|206501.3|206411.3|206505|206415|206505|206415|206501.1|206411.1|8
1735591980000|2024-12-30 20:53:00|206514|206424|206514.7|206424.7|206514.7|206424.7|206514|206424|10
1735591990000|2024-12-30 20:53:10|206517.3|206427.3|206538.8|206448.8|206538.8|206448.8|206517.3|206427.3|17
1735592000000|2024-12-30 20:53:20|206538.7|206448.7|206546.2|206456.2|206548.1|206458.1|206536.3|206446.3|13
1735592010000|2024-12-30 20:53:30|206546.9|206456.9|206550.6|206460.6|206550.9|206460.9|206546.1|206456.1|31
1735592020000|2024-12-30 20:53:40|206551.1|206461.1|206549.6|206459.6|206551.1|206461.1|206546|206456|36
1735592030000|2024-12-30 20:53:50|206550|206460|206534.4|206444.4|206551.9|206461.9|206534.4|206444.4|32
1735592040000|2024-12-30 20:54:00|206534.6|206444.6|206460|206370|206538.5|206448.5|206459.8|206369.8|25
1735592050000|2024-12-30 20:54:10|206459.9|206369.9|206456.3|206366.3|206463|206373|206453.8|206363.8|17
1735592060000|2024-12-30 20:54:20|206456.1|206366.1|206455.2|206365.2|206456.1|206366.1|206452.8|206362.8|13
1735592070000|2024-12-30 20:54:30|206455.5|206365.5|206458.8|206368.8|206458.8|206368.8|206455.1|206365.1|12
1735592080000|2024-12-30 20:54:40|206458.4|206368.4|206457.7|206367.7|206458.9|206368.9|206455.5|206365.5|28
1735592090000|2024-12-30 20:54:50|206457.3|206367.3|206458.7|206368.7|206459.1|206369.1|206456.6|206366.6|24
1735592100000|2024-12-30 20:55:00|206458.6|206368.6|206394.9|206304.9|206458.6|206368.6|206394.9|206304.9|18
1735592110000|2024-12-30 20:55:10|206396.5|206306.5|206505.1|206415.1|206507.7|206417.7|206396.1|206306.1|26
1735592120000|2024-12-30 20:55:20|206505.7|206415.7|206505.1|206415.1|206505.8|206415.8|206505.1|206415.1|7
1735592130000|2024-12-30 20:55:30|206505.3|206415.3|206505.5|206415.5|206505.7|206415.7|206505.3|206415.3|3
1735592140000|2024-12-30 20:55:40|206512.7|206422.7|206539.4|206449.4|206541.1|206451.1|206510.7|206420.7|15
1735592150000|2024-12-30 20:55:50|206539.8|206449.8|206488.5|206398.5|206540.1|206450.1|206472.2|206382.2|14
1735592160000|2024-12-30 20:56:00|206488.7|206398.7|206479|206389|206488.7|206398.7|206466|206376|22
1735592170000|2024-12-30 20:56:10|206480|206390|206490.5|206400.5|206496.4|206406.4|206479.2|206389.2|26
1735592180000|2024-12-30 20:56:20|206494.3|206404.3|206484.5|206394.5|206503.3|206413.3|206481.1|206391.1|17
1735592190000|2024-12-30 20:56:30|206484.1|206394.1|206455.1|206365.1|206489.1|206399.1|206455.1|206365.1|20
1735592200000|2024-12-30 20:56:40|206456.4|206366.4|206456.8|206366.8|206462.6|206372.6|206455.2|206365.2|16
1735592210000|2024-12-30 20:56:50|206458.4|206368.4|206456.1|206366.1|206462.3|206372.3|206456.1|206366.1|5
1735592220000|2024-12-30 20:57:00|206454.8|206364.8|206454.6|206364.6|206458.3|206368.3|206454.6|206364.6|6
1735592230000|2024-12-30 20:57:10|206453.8|206363.8|206454.8|206364.8|206454.8|206364.8|206453.8|206363.8|3
1735592240000|2024-12-30 20:57:20|206454.6|206364.6|206473.8|206383.8|206474.4|206384.4|206454.6|206364.6|14
1735592250000|2024-12-30 20:57:30|206476.9|206386.9|206476.8|206386.8|206483.5|206393.5|206475.1|206385.1|16
1735592260000|2024-12-30 20:57:40|206477.1|206387.1|206477.3|206387.3|206482.5|206392.5|206477.1|206387.1|7
1735592270000|2024-12-30 20:57:50|206477.1|206387.1|206486.1|206396.1|206486.1|206396.1|206477.1|206387.1|9
1735592280000|2024-12-30 20:58:00|206487.8|206397.8|206487.3|206397.3|206492|206402|206487|206397|9
1735592300000|2024-12-30 20:58:20|206487|206397|206505.2|206415.2|206505.2|206415.2|206486.3|206396.3|16
1735592310000|2024-12-30 20:58:30|206505.1|206415.1|206506.7|206416.7|206506.9|206416.9|206500|206410|11
1735592320000|2024-12-30 20:58:40|206508.1|206418.1|206515.5|206425.5|206518.4|206428.4|206508.1|206418.1|8
1735592330000|2024-12-30 20:58:50|206517.7|206427.7|206516.6|206426.6|206517.7|206427.7|206515.9|206425.9|4
1735592340000|2024-12-30 20:59:00|206519|206429|206526.8|206436.8|206528.1|206438.1|206513.4|206423.4|15
1735592350000|2024-12-30 20:59:10|206528.1|206438.1|206537.8|206447.8|206538.7|206448.7|206528.1|206438.1|10
1735592360000|2024-12-30 20:59:20|206538|206448|206537.4|206447.4|206538|206448|206537.3|206447.3|3
1735592370000|2024-12-30 20:59:30|206538.8|206448.8|206556.7|206466.7|206558.2|206468.2|206537.1|206447.1|11
1735592380000|2024-12-30 20:59:40|206560.3|206470.3|206606.4|206516.4|206615|206525|206560.3|206470.3|12
1735592390000|2024-12-30 20:59:50|206606.6|206516.6|206604.9|206514.9|206606.6|206516.6|206602.5|206512.5|12
1735592400000|2024-12-30 21:00:00|206604.5|206514.5|206593.7|206503.7|206611.8|206521.8|206591.1|206501.1|26
1735592410000|2024-12-30 21:00:10|206593.4|206503.4|206593.9|206503.9|206595.9|206505.9|206592.4|206502.4|7
1735592420000|2024-12-30 21:00:20|206593.5|206503.5|206594.4|206504.4|206594.4|206504.4|206593.5|206503.5|2
1735592430000|2024-12-30 21:00:30|206594.6|206504.6|206607.7|206517.7|206607.7|206517.7|206594.6|206504.6|11
1735592440000|2024-12-30 21:00:40|206608.5|206518.5|206614.9|206524.9|206614.9|206524.9|206608.5|206518.5|3
1735592450000|2024-12-30 21:00:50|206614.4|206524.4|206614.4|206524.4|206614.4|206524.4|206614.4|206524.4|1
1735592460000|2024-12-30 21:01:00|206614.2|206524.2|206542.7|206452.7|206635.3|206545.3|206542.7|206452.7|14
1735592470000|2024-12-30 21:01:10|206542.9|206452.9|206542.1|206452.1|206542.9|206452.9|206542.1|206452.1|4
1735592490000|2024-12-30 21:01:30|206542.2|206452.2|206544.3|206454.3|206544.3|206454.3|206542.2|206452.2|2
1735592500000|2024-12-30 21:01:40|206541.7|206451.7|206548.5|206458.5|206548.5|206458.5|206541.1|206451.1|10
1735592510000|2024-12-30 21:01:50|206555.5|206465.5|206555.6|206465.6|206555.6|206465.6|206555.1|206465.1|6
1735592520000|2024-12-30 21:02:00|206551.3|206461.3|206554.1|206464.1|206554.1|206464.1|206550.2|206460.2|5
1735592530000|2024-12-30 21:02:10|206553.9|206463.9|206553.9|206463.9|206553.9|206463.9|206553.9|206463.9|1
1735592540000|2024-12-30 21:02:20|206553.7|206463.7|206553.6|206463.6|206553.7|206463.7|206551.3|206461.3|4
1735592550000|2024-12-30 21:02:30|206530.7|206440.7|206518.1|206428.1|206530.7|206440.7|206516.2|206426.2|5
1735592560000|2024-12-30 21:02:40|206517.1|206427.1|206516.7|206426.7|206517.1|206427.1|206516.7|206426.7|2
1735592570000|2024-12-30 21:02:50|206516.3|206426.3|206517.9|206427.9|206518|206428|206514.9|206424.9|7
1735592580000|2024-12-30 21:03:00|206518|206428|206502.1|206412.1|206518|206428|206499.9|206409.9|18
1735592590000|2024-12-30 21:03:10|206501.7|206411.7|206501.7|206411.7|206502.7|206412.7|206501.7|206411.7|24
1735592600000|2024-12-30 21:03:20|206502.1|206412.1|206500.3|206410.3|206502.5|206412.5|206500.3|206410.3|19
1735592610000|2024-12-30 21:03:30|206500.5|206410.5|206492.1|206402.1|206501.1|206411.1|206490.2|206400.2|19
1735592620000|2024-12-30 21:03:40|206492.3|206402.3|206490.7|206400.7|206500|206410|206488.7|206398.7|16
1735592630000|2024-12-30 21:03:50|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|1
1735592640000|2024-12-30 21:04:00|206492|206402|206490.5|206400.5|206497.5|206407.5|206490.5|206400.5|10
1735592650000|2024-12-30 21:04:10|206489.4|206399.4|206489.4|206399.4|206489.4|206399.4|206489.4|206399.4|1
1735592660000|2024-12-30 21:04:20|206490.5|206400.5|206490.5|206400.5|206490.5|206400.5|206490.5|206400.5|1
1735592670000|2024-12-30 21:04:30|206490.1|206400.1|206492|206402|206492|206402|206489.4|206399.4|5
1735592680000|2024-12-30 21:04:40|206493|206403|206493|206403|206493|206403|206493|206403|1
1735592690000|2024-12-30 21:04:50|206486.5|206396.5|206464.8|206374.8|206486.5|206396.5|206463.8|206373.8|6
1735592700000|2024-12-30 21:05:00|206463.3|206373.3|206462.5|206372.5|206463.3|206373.3|206462.5|206372.5|3
1735592710000|2024-12-30 21:05:10|206462.1|206372.1|206461.1|206371.1|206462.1|206372.1|206461.1|206371.1|5
1735592720000|2024-12-30 21:05:20|206462.7|206372.7|206463.5|206373.5|206463.5|206373.5|206462.7|206372.7|2
1735592730000|2024-12-30 21:05:30|206464.1|206374.1|206521.7|206431.7|206524.3|206434.3|206462.8|206372.8|11
1735592740000|2024-12-30 21:05:40|206521.6|206431.6|206518.6|206428.6|206521.6|206431.6|206518.6|206428.6|4
1735592750000|2024-12-30 21:05:50|206514.2|206424.2|206471.8|206381.8|206514.9|206424.9|206471.8|206381.8|8
1735592760000|2024-12-30 21:06:00|206469.2|206379.2|206464.9|206374.9|206469.3|206379.3|206464.5|206374.5|13
1735592770000|2024-12-30 21:06:10|206465|206375|206456.3|206366.3|206468|206378|206456.3|206366.3|10
1735592800000|2024-12-30 21:06:40|206458|206368|206461.2|206371.2|206461.6|206371.6|206458|206368|6
1735592810000|2024-12-30 21:06:50|206461|206371|206461|206371|206461|206371|206461|206371|1
1735592830000|2024-12-30 21:07:10|206460.6|206370.6|206459.8|206369.8|206460.6|206370.6|206459.8|206369.8|2
1735592840000|2024-12-30 21:07:20|206460.6|206370.6|206460.4|206370.4|206460.6|206370.6|206460.4|206370.4|2
1735592850000|2024-12-30 21:07:30|206460.6|206370.6|206460.2|206370.2|206460.6|206370.6|206460.2|206370.2|2
1735592860000|2024-12-30 21:07:40|206461.3|206371.3|206458.3|206368.3|206461.5|206371.5|206458.3|206368.3|3
1735592870000|2024-12-30 21:07:50|206458.5|206368.5|206458|206368|206458.5|206368.5|206458|206368|3
1735592880000|2024-12-30 21:08:00|206456|206366|206440.6|206350.6|206456|206366|206438.1|206348.1|6
1735592890000|2024-12-30 21:08:10|206439.6|206349.6|206439.8|206349.8|206439.8|206349.8|206439.6|206349.6|2
1735592900000|2024-12-30 21:08:20|206439.6|206349.6|206437|206347|206439.6|206349.6|206430.4|206340.4|7
1735592910000|2024-12-30 21:08:30|206437.3|206347.3|206437.3|206347.3|206437.3|206347.3|206437.3|206347.3|1
1735592920000|2024-12-30 21:08:40|206437.1|206347.1|206454.1|206364.1|206466|206376|206436.9|206346.9|10
1735592930000|2024-12-30 21:08:50|206454|206364|206453.4|206363.4|206454.1|206364.1|206453.4|206363.4|10
1735592940000|2024-12-30 21:09:00|206453.5|206363.5|206456.1|206366.1|206456.4|206366.4|206453.4|206363.4|5
1735592950000|2024-12-30 21:09:10|206455.5|206365.5|206477.5|206387.5|206482.9|206392.9|206453.7|206363.7|17
1735592960000|2024-12-30 21:09:20|206477.3|206387.3|206474.9|206384.9|206477.3|206387.3|206474.8|206384.8|4
1735592970000|2024-12-30 21:09:30|206474.1|206384.1|206453.7|206363.7|206474.1|206384.1|206453.3|206363.3|7
1735592980000|2024-12-30 21:09:40|206453.9|206363.9|206454.7|206364.7|206454.7|206364.7|206453.9|206363.9|3
1735593000000|2024-12-30 21:10:00|206456.7|206366.7|206464.7|206374.7|206473.3|206383.3|206456.7|206366.7|12
1735593010000|2024-12-30 21:10:10|206454|206364|206439.8|206349.8|206454|206364|206438|206348|10
1735593020000|2024-12-30 21:10:20|206439.4|206349.4|206439.8|206349.8|206439.8|206349.8|206439.4|206349.4|5
1735593040000|2024-12-30 21:10:40|206439.6|206349.6|206446.3|206356.3|206446.3|206356.3|206439.6|206349.6|4
1735593050000|2024-12-30 21:10:50|206446.6|206356.6|206444.2|206354.2|206446.6|206356.6|206443|206353|10
1735593060000|2024-12-30 21:11:00|206437.1|206347.1|206418|206328|206437.1|206347.1|206417.8|206327.8|3
1735593070000|2024-12-30 21:11:10|206417.2|206327.2|206417.3|206327.3|206417.3|206327.3|206417.2|206327.2|2
1735593080000|2024-12-30 21:11:20|206417.7|206327.7|206419.8|206329.8|206419.8|206329.8|206417.3|206327.3|8
1735593090000|2024-12-30 21:11:30|206416.9|206326.9|206422.2|206332.2|206423.9|206333.9|206416.9|206326.9|3
1735593100000|2024-12-30 21:11:40|206422.4|206332.4|206413.8|206323.8|206422.4|206332.4|206413.8|206323.8|4
1735593110000|2024-12-30 21:11:50|206413.7|206323.7|206415.6|206325.6|206415.6|206325.6|206413.7|206323.7|3
1735593120000|2024-12-30 21:12:00|206415.4|206325.4|206413.7|206323.7|206415.5|206325.5|206413.7|206323.7|3
1735593130000|2024-12-30 21:12:10|206411.4|206321.4|206415.7|206325.7|206418.1|206328.1|206411.4|206321.4|7
1735593150000|2024-12-30 21:12:30|206419.2|206329.2|206474.3|206384.3|206482.7|206392.7|206419.2|206329.2|14
1735593160000|2024-12-30 21:12:40|206474.2|206384.2|206536.3|206446.3|206538.5|206448.5|206474.2|206384.2|17
1735593170000|2024-12-30 21:12:50|206536.2|206446.2|206530.6|206440.6|206536.2|206446.2|206526.2|206436.2|18
1735593180000|2024-12-30 21:13:00|206530.5|206440.5|206530.5|206440.5|206530.5|206440.5|206530.5|206440.5|1
1735593190000|2024-12-30 21:13:10|206530.4|206440.4|206530.4|206440.4|206530.4|206440.4|206530.4|206440.4|1
1735593200000|2024-12-30 21:13:20|206527.9|206437.9|206515.4|206425.4|206527.9|206437.9|206515.4|206425.4|5
1735593220000|2024-12-30 21:13:40|206515.2|206425.2|206505.8|206415.8|206515.2|206425.2|206504.3|206414.3|4
1735593230000|2024-12-30 21:13:50|206506.3|206416.3|206505.4|206415.4|206506.3|206416.3|206505.1|206415.1|8
1735593240000|2024-12-30 21:14:00|206505.3|206415.3|206497|206407|206505.3|206415.3|206495.2|206405.2|10
1735593250000|2024-12-30 21:14:10|206497.1|206407.1|206594.3|206504.3|206596.7|206506.7|206496.7|206406.7|20
1735593260000|2024-12-30 21:14:20|206594.7|206504.7|206593.9|206503.9|206594.7|206504.7|206593.8|206503.8|7
1735593270000|2024-12-30 21:14:30|206595|206505|206567.6|206477.6|206595|206505|206563.9|206473.9|19
1735593280000|2024-12-30 21:14:40|206567.5|206477.5|206547.8|206457.8|206567.5|206477.5|206547.8|206457.8|13
1735593290000|2024-12-30 21:14:50|206548.2|206458.2|206565.6|206475.6|206568.7|206478.7|206545.5|206455.5|8
1735593300000|2024-12-30 21:15:00|206568.3|206478.3|206563.4|206473.4|206568.3|206478.3|206563.4|206473.4|14
1735593310000|2024-12-30 21:15:10|206566|206476|206566.1|206476.1|206566.1|206476.1|206566|206476|2
1735593320000|2024-12-30 21:15:20|206566.5|206476.5|206566.7|206476.7|206566.8|206476.8|206566.3|206476.3|4
1735593330000|2024-12-30 21:15:30|206568.8|206478.8|206568.7|206478.7|206568.8|206478.8|206568.7|206478.7|2
1735593340000|2024-12-30 21:15:40|206568.6|206478.6|206554.3|206464.3|206568.6|206478.6|206554.3|206464.3|10
1735593350000|2024-12-30 21:15:50|206554.5|206464.5|206555.5|206465.5|206555.5|206465.5|206554.5|206464.5|3
1735593360000|2024-12-30 21:16:00|206555.3|206465.3|206554.3|206464.3|206555.3|206465.3|206554.3|206464.3|4
1735593370000|2024-12-30 21:16:10|206552.6|206462.6|206524.7|206434.7|206552.6|206462.6|206523.5|206433.5|4
1735593380000|2024-12-30 21:16:20|206527.8|206437.8|206493.6|206403.6|206532.8|206442.8|206493.6|206403.6|12
1735593390000|2024-12-30 21:16:30|206495.5|206405.5|206497.1|206407.1|206500.3|206410.3|206494.8|206404.8|10
1735593400000|2024-12-30 21:16:40|206495.8|206405.8|206502.4|206412.4|206502.7|206412.7|206495.8|206405.8|5
1735593410000|2024-12-30 21:16:50|206503.7|206413.7|206494|206404|206503.7|206413.7|206494|206404|3
1735593420000|2024-12-30 21:17:00|206496.2|206406.2|206495.2|206405.2|206497|206407|206495.2|206405.2|3
1735593440000|2024-12-30 21:17:20|206493.1|206403.1|206496.5|206406.5|206501.8|206411.8|206493.1|206403.1|5
1735593450000|2024-12-30 21:17:30|206492.2|206402.2|206491.9|206401.9|206494.1|206404.1|206491.7|206401.7|22
1735593460000|2024-12-30 21:17:40|206493.7|206403.7|206496|206406|206496.2|206406.2|206493.7|206403.7|18
1735593470000|2024-12-30 21:17:50|206494.3|206404.3|206496.2|206406.2|206496.2|206406.2|206494.3|206404.3|3
1735593490000|2024-12-30 21:18:10|206496|206406|206446.2|206356.2|206496|206406|206443.5|206353.5|20
1735593500000|2024-12-30 21:18:20|206448.3|206358.3|206446.4|206356.4|206449.9|206359.9|206444.8|206354.8|18
1735593510000|2024-12-30 21:18:30|206450|206360|206450.2|206360.2|206451.8|206361.8|206445|206355|21
1735593520000|2024-12-30 21:18:40|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|1
1735593540000|2024-12-30 21:19:00|206451|206361|206455.6|206365.6|206455.6|206365.6|206450.6|206360.6|5
1735593550000|2024-12-30 21:19:10|206453.2|206363.2|206455.3|206365.3|206455.3|206365.3|206453.2|206363.2|2
1735593560000|2024-12-30 21:19:20|206453.1|206363.1|206453.9|206363.9|206453.9|206363.9|206451.9|206361.9|3
1735593580000|2024-12-30 21:19:40|206453.5|206363.5|206457.5|206367.5|206461.6|206371.6|206453.5|206363.5|7
1735593590000|2024-12-30 21:19:50|206459.3|206369.3|206459.7|206369.7|206461.7|206371.7|206454.1|206364.1|26
1735593600000|2024-12-30 21:20:00|206458.7|206368.7|206455.6|206365.6|206460.3|206370.3|206454.3|206364.3|38
1735593610000|2024-12-30 21:20:10|206454.2|206364.2|206455.2|206365.2|206460.6|206370.6|206454|206364|39
1735593620000|2024-12-30 21:20:20|206455.4|206365.4|206454.2|206364.2|206459.9|206369.9|206451.5|206361.5|36
1735593630000|2024-12-30 21:20:30|206454.7|206364.7|206452.8|206362.8|206460.1|206370.1|206452|206362|20
1735593640000|2024-12-30 21:20:40|206452.6|206362.6|206454|206364|206454|206364|206452.6|206362.6|2
1735593650000|2024-12-30 21:20:50|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|1
1735593660000|2024-12-30 21:21:00|206453.2|206363.2|206453.3|206363.3|206455.2|206365.2|206448.3|206358.3|10
1735593670000|2024-12-30 21:21:10|206451.7|206361.7|206451.3|206361.3|206452.4|206362.4|206449.3|206359.3|18
1735593680000|2024-12-30 21:21:20|206452.3|206362.3|206452.3|206362.3|206452.3|206362.3|206452.3|206362.3|1
1735593700000|2024-12-30 21:21:40|206453|206363|206458.7|206368.7|206460.1|206370.1|206453|206363|10
1735593710000|2024-12-30 21:21:50|206459.1|206369.1|206461.5|206371.5|206461.5|206371.5|206458.5|206368.5|7
1735593720000|2024-12-30 21:22:00|206459.6|206369.6|206459|206369|206459.6|206369.6|206458.8|206368.8|3
1735593730000|2024-12-30 21:22:10|206458.8|206368.8|206462.3|206372.3|206464.3|206374.3|206456.3|206366.3|10
1735593740000|2024-12-30 21:22:20|206462.5|206372.5|206462.3|206372.3|206462.5|206372.5|206462.3|206372.3|4
1735593750000|2024-12-30 21:22:30|206462.1|206372.1|206464.2|206374.2|206468.6|206378.6|206458|206368|10
1735593760000|2024-12-30 21:22:40|206464.1|206374.1|206462.8|206372.8|206464.1|206374.1|206462.8|206372.8|4
1735593770000|2024-12-30 21:22:50|206462.6|206372.6|206461.9|206371.9|206462.6|206372.6|206461.7|206371.7|3
1735593780000|2024-12-30 21:23:00|206460.7|206370.7|206458.8|206368.8|206460.7|206370.7|206454.5|206364.5|7
1735593790000|2024-12-30 21:23:10|206459.2|206369.2|206453.2|206363.2|206460.3|206370.3|206453.2|206363.2|8
1735593810000|2024-12-30 21:23:30|206453.4|206363.4|206453.4|206363.4|206453.4|206363.4|206453.4|206363.4|1
1735593820000|2024-12-30 21:23:40|206453|206363|206450|206360|206456.6|206366.6|206449.4|206359.4|8
1735593830000|2024-12-30 21:23:50|206452.4|206362.4|206451|206361|206452.4|206362.4|206450.2|206360.2|4
1735593840000|2024-12-30 21:24:00|206452.1|206362.1|206453.4|206363.4|206453.4|206363.4|206452.1|206362.1|3
1735593850000|2024-12-30 21:24:10|206454.4|206364.4|206463|206373|206463|206373|206450.6|206360.6|6
1735593860000|2024-12-30 21:24:20|206461.5|206371.5|206458.4|206368.4|206461.5|206371.5|206458.4|206368.4|2
1735593880000|2024-12-30 21:24:40|206459.9|206369.9|206456.3|206366.3|206459.9|206369.9|206451.3|206361.3|12
1735593890000|2024-12-30 21:24:50|206455.7|206365.7|206455.8|206365.8|206456.1|206366.1|206454.3|206364.3|8
1735593900000|2024-12-30 21:25:00|206454.6|206364.6|206443|206353|206458.6|206368.6|206443|206353|9
1735593910000|2024-12-30 21:25:10|206445.6|206355.6|206400.9|206310.9|206450.8|206360.8|206400.9|206310.9|14
1735593920000|2024-12-30 21:25:20|206391.2|206301.2|206403.3|206313.3|206405.7|206315.7|206391.2|206301.2|14
1735593930000|2024-12-30 21:25:30|206403.2|206313.2|206403.3|206313.3|206403.3|206313.3|206403.2|206313.2|2
1735593940000|2024-12-30 21:25:40|206405|206315|206400.4|206310.4|206405|206315|206400.4|206310.4|4
1735593950000|2024-12-30 21:25:50|206396.8|206306.8|206408.7|206318.7|206408.7|206318.7|206395|206305|8
1735593960000|2024-12-30 21:26:00|206409.3|206319.3|206428.5|206338.5|206428.5|206338.5|206409.3|206319.3|9
1735593970000|2024-12-30 21:26:10|206428.8|206338.8|206428.6|206338.6|206429|206339|206428.6|206338.6|5
1735593980000|2024-12-30 21:26:20|206428.8|206338.8|206428.3|206338.3|206428.8|206338.8|206426.9|206336.9|6
1735593990000|2024-12-30 21:26:30|206430.2|206340.2|206429.3|206339.3|206436.4|206346.4|206429.3|206339.3|8
1735594000000|2024-12-30 21:26:40|206429.5|206339.5|206429.2|206339.2|206429.5|206339.5|206429.2|206339.2|6
1735594010000|2024-12-30 21:26:50|206429|206339|206429.2|206339.2|206429.7|206339.7|206429|206339|4
1735594020000|2024-12-30 21:27:00|206415.7|206325.7|206396.9|206306.9|206421.4|206331.4|206396.9|206306.9|18
1735594030000|2024-12-30 21:27:10|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|1
1735594040000|2024-12-30 21:27:20|206397.2|206307.2|206397|206307|206397.2|206307.2|206397|206307|2
1735594050000|2024-12-30 21:27:30|206396.9|206306.9|206403.7|206313.7|206403.7|206313.7|206396.9|206306.9|2
1735594060000|2024-12-30 21:27:40|206403.5|206313.5|206402.2|206312.2|206403.5|206313.5|206402.2|206312.2|3
1735594070000|2024-12-30 21:27:50|206403.8|206313.8|206423.8|206333.8|206429.9|206339.9|206403|206313|7
1735594080000|2024-12-30 21:28:00|206431.1|206341.1|206428.9|206338.9|206431.7|206341.7|206428.9|206338.9|7
1735594090000|2024-12-30 21:28:10|206428.7|206338.7|206430.6|206340.6|206430.6|206340.6|206427.3|206337.3|7
1735594100000|2024-12-30 21:28:20|206430.7|206340.7|206429|206339|206431.6|206341.6|206429|206339|3
1735594110000|2024-12-30 21:28:30|206429.1|206339.1|206463.6|206373.6|206463.6|206373.6|206428.9|206338.9|7
1735594120000|2024-12-30 21:28:40|206464.6|206374.6|206469.5|206379.5|206469.5|206379.5|206464.6|206374.6|3
1735594130000|2024-12-30 21:28:50|206469.1|206379.1|206469.3|206379.3|206469.3|206379.3|206469.1|206379.1|2
1735594140000|2024-12-30 21:29:00|206469.1|206379.1|206467|206377|206469.1|206379.1|206465.7|206375.7|4
1735594150000|2024-12-30 21:29:10|206467.7|206377.7|206474.4|206384.4|206479.3|206389.3|206467.7|206377.7|9
1735594160000|2024-12-30 21:29:20|206474.6|206384.6|206474.6|206384.6|206474.6|206384.6|206474.6|206384.6|1
1735594170000|2024-12-30 21:29:30|206474.4|206384.4|206498.4|206408.4|206501.1|206411.1|206474.4|206384.4|9
1735594180000|2024-12-30 21:29:40|206498.3|206408.3|206499.1|206409.1|206499.1|206409.1|206498.3|206408.3|2
1735594190000|2024-12-30 21:29:50|206498.7|206408.7|206499|206409|206501.7|206411.7|206498.5|206408.5|9
1735594200000|2024-12-30 21:30:00|206496.6|206406.6|206500.2|206410.2|206504|206414|206496.6|206406.6|18
1735594210000|2024-12-30 21:30:10|206501.3|206411.3|206501.3|206411.3|206501.3|206411.3|206501.3|206411.3|1
1735594230000|2024-12-30 21:30:30|206501.4|206411.4|206501.4|206411.4|206501.4|206411.4|206501.4|206411.4|1
1735594240000|2024-12-30 21:30:40|206501.8|206411.8|206497.9|206407.9|206501.8|206411.8|206496.4|206406.4|15
1735594250000|2024-12-30 21:30:50|206499.6|206409.6|206501.8|206411.8|206502.1|206412.1|206496.4|206406.4|14
1735594260000|2024-12-30 21:31:00|206500.6|206410.6|206499.7|206409.7|206501|206411|206499.6|206409.6|5
1735594270000|2024-12-30 21:31:10|206495.8|206405.8|206496.8|206406.8|206498.9|206408.9|206489.8|206399.8|21
1735594280000|2024-12-30 21:31:20|206496.9|206406.9|206497.4|206407.4|206498.8|206408.8|206488.8|206398.8|7
1735594290000|2024-12-30 21:31:30|206497.6|206407.6|206498.5|206408.5|206498.9|206408.9|206497.6|206407.6|6
1735594300000|2024-12-30 21:31:40|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|1
1735594310000|2024-12-30 21:31:50|206499.9|206409.9|206500.8|206410.8|206500.8|206410.8|206486.9|206396.9|9
1735594320000|2024-12-30 21:32:00|206499.9|206409.9|206494.1|206404.1|206499.9|206409.9|206486.4|206396.4|21
1735594330000|2024-12-30 21:32:10|206492.6|206402.6|206493.3|206403.3|206494.9|206404.9|206492.6|206402.6|7
1735594340000|2024-12-30 21:32:20|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|1
1735594350000|2024-12-30 21:32:30|206489.1|206399.1|206470.3|206380.3|206489.1|206399.1|206465.1|206375.1|14
1735594360000|2024-12-30 21:32:40|206467.4|206377.4|206469.9|206379.9|206471.5|206381.5|206466.9|206376.9|11
1735594370000|2024-12-30 21:32:50|206470.1|206380.1|206470.1|206380.1|206470.1|206380.1|206470.1|206380.1|1
1735594380000|2024-12-30 21:33:00|206469.1|206379.1|206466|206376|206469.1|206379.1|206464.3|206374.3|5
1735594400000|2024-12-30 21:33:20|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|1
1735594410000|2024-12-30 21:33:30|206466.7|206376.7|206475|206425|206477.8|206427.8|206466.7|206376.7|10
1735594420000|2024-12-30 21:33:40|206475.2|206425.2|206476.9|206426.9|206478.4|206428.4|206475.2|206425.2|4
1735594430000|2024-12-30 21:33:50|206477.7|206427.7|206477.7|206427.7|206477.7|206427.7|206477.7|206427.7|1
1735594450000|2024-12-30 21:34:10|206478.8|206428.8|206480.7|206430.7|206480.9|206430.9|206478.8|206428.8|4
1735594460000|2024-12-30 21:34:20|206480|206430|206476.3|206426.3|206480|206430|206474|206424|6
1735594470000|2024-12-30 21:34:30|206477.3|206427.3|206477.3|206427.3|206477.3|206427.3|206477.3|206427.3|1
1735594480000|2024-12-30 21:34:40|206477.1|206427.1|206476.7|206426.7|206478.5|206428.5|206476.5|206426.5|6
1735594490000|2024-12-30 21:34:50|206473|206423|206464.6|206414.6|206476.9|206426.9|206457.9|206407.9|9
1735594500000|2024-12-30 21:35:00|206463.8|206413.8|206463.1|206413.1|206463.8|206413.8|206462.2|206412.2|14
1735594510000|2024-12-30 21:35:10|206462.4|206412.4|206483.1|206393.1|206483.9|206413.1|206462.4|206393.1|5
1735594520000|2024-12-30 21:35:20|206483.7|206393.7|206485|206395|206485|206395|206482.6|206392.6|6
1735594530000|2024-12-30 21:35:30|206484.4|206394.4|206455.8|206405.8|206484.4|206410.6|206452.6|206385|14
1735594540000|2024-12-30 21:35:40|206462.4|206372.4|206460.8|206370.8|206462.4|206372.4|206460.5|206370.5|4
1735594550000|2024-12-30 21:35:50|206458.6|206368.6|206461.4|206371.4|206463.4|206373.4|206458.6|206368.6|13
1735594560000|2024-12-30 21:36:00|206461.6|206371.6|206460.4|206370.4|206462.7|206372.7|206456.3|206366.3|17
1735594570000|2024-12-30 21:36:10|206458.7|206368.7|206460.3|206370.3|206469.6|206379.6|206457.4|206367.4|20
1735594580000|2024-12-30 21:36:20|206457.6|206367.6|206460.3|206370.3|206460.3|206370.3|206457.6|206367.6|4
1735594590000|2024-12-30 21:36:30|206457.9|206367.9|206459.4|206369.4|206462|206372|206457.9|206367.9|10
1735594600000|2024-12-30 21:36:40|206461.5|206371.5|206460.1|206370.1|206462.7|206372.7|206457.6|206367.6|18
1735594610000|2024-12-30 21:36:50|206457.9|206367.9|206466.2|206376.2|206467|206377|206457.9|206367.9|8
1735594620000|2024-12-30 21:37:00|206463.7|206373.7|206463.2|206373.2|206463.7|206373.7|206463.2|206373.2|2
1735594630000|2024-12-30 21:37:10|206460.2|206370.2|206459.5|206369.5|206465.7|206375.7|206457.1|206367.1|17
1735594640000|2024-12-30 21:37:20|206464.6|206374.6|206481.2|206391.2|206496.4|206406.4|206459.4|206369.4|8
1735594670000|2024-12-30 21:37:50|206480.6|206390.6|206483|206393|206483|206393|206477|206387|4
1735594680000|2024-12-30 21:38:00|206485.9|206395.9|206482.7|206392.7|206487.1|206397.1|206482.6|206392.6|10
1735594690000|2024-12-30 21:38:10|206480.9|206390.9|206466.2|206376.2|206486.7|206396.7|206461.7|206371.7|17
1735594700000|2024-12-30 21:38:20|206465.7|206375.7|206465.1|206375.1|206465.7|206375.7|206465.1|206375.1|2
1735594710000|2024-12-30 21:38:30|206465.3|206375.3|206465.8|206375.8|206465.8|206375.8|206465.3|206375.3|2
1735594720000|2024-12-30 21:38:40|206471.4|206381.4|206468.4|206378.4|206471.4|206381.4|206468.4|206378.4|3
1735594730000|2024-12-30 21:38:50|206467.9|206377.9|206467.8|206377.8|206470.2|206380.2|206465|206375|15
1735594740000|2024-12-30 21:39:00|206466.6|206376.6|206464.6|206374.6|206469.1|206379.1|206464.6|206374.6|14
1735594750000|2024-12-30 21:39:10|206466.1|206376.1|206463.7|206373.7|206466.8|206376.8|206461.7|206371.7|18
1735594760000|2024-12-30 21:39:20|206464.5|206374.5|206466.3|206376.3|206466.6|206376.6|206462.1|206372.1|16
1735594770000|2024-12-30 21:39:30|206465.7|206375.7|206467.1|206377.1|206467.1|206377.1|206463.9|206373.9|10
1735594780000|2024-12-30 21:39:40|206466.4|206376.4|206465.9|206375.9|206467.7|206377.7|206464.2|206374.2|15
1735594790000|2024-12-30 21:39:50|206465.1|206375.1|206465.6|206375.6|206466.9|206376.9|206461|206371|10
1735594800000|2024-12-30 21:40:00|206463.7|206373.7|206468.5|206378.5|206468.5|206378.5|206463.5|206373.5|4
1735594810000|2024-12-30 21:40:10|206470.3|206380.3|206494.8|206404.8|206498|206408|206470.3|206380.3|5
1735594830000|2024-12-30 21:40:30|206495.9|206405.9|206495.9|206405.9|206495.9|206405.9|206495.9|206405.9|1
1735594840000|2024-12-30 21:40:40|206492.7|206402.7|206494.1|206404.1|206494.1|206404.1|206492.7|206402.7|2
1735594850000|2024-12-30 21:40:50|206489.9|206399.9|206481|206391|206489.9|206399.9|206481|206391|2
1735594860000|2024-12-30 21:41:00|206479.7|206389.7|206479.7|206389.7|206479.7|206389.7|206479.7|206389.7|1
1735594870000|2024-12-30 21:41:10|206483.5|206393.5|206486.4|206396.4|206486.4|206396.4|206483.5|206393.5|2
1735594890000|2024-12-30 21:41:30|206490.7|206400.7|206510.8|206420.8|206519.4|206429.4|206490.7|206400.7|10
1735594900000|2024-12-30 21:41:40|206511.4|206421.4|206511.8|206421.8|206511.8|206421.8|206511.4|206421.4|2
1735594920000|2024-12-30 21:42:00|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|1
1735594930000|2024-12-30 21:42:10|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|1
1735594950000|2024-12-30 21:42:30|206511.4|206421.4|206511.4|206421.4|206511.4|206421.4|206511.4|206421.4|1
1735594970000|2024-12-30 21:42:50|206513.1|206423.1|206511.4|206421.4|206513.1|206423.1|206511.4|206421.4|2
1735594990000|2024-12-30 21:43:10|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|206511.5|206421.5|1
1735595000000|2024-12-30 21:43:20|206510.4|206420.4|206504.5|206414.5|206510.4|206420.4|206504.5|206414.5|4
1735595010000|2024-12-30 21:43:30|206507|206417|206508.8|206418.8|206508.8|206418.8|206507|206417|3
1735595020000|2024-12-30 21:43:40|206507.5|206417.5|206510.6|206420.6|206510.6|206420.6|206507.5|206417.5|6
1735595030000|2024-12-30 21:43:50|206509.1|206419.1|206507.9|206417.9|206509.1|206419.1|206502.7|206412.7|8
1735595040000|2024-12-30 21:44:00|206508.8|206418.8|206506.7|206416.7|206510.5|206420.5|206504.1|206414.1|27
1735595050000|2024-12-30 21:44:10|206507.5|206417.5|206507.9|206417.9|206510|206420|206503.5|206413.5|16
1735595060000|2024-12-30 21:44:20|206508.5|206418.5|206506.2|206416.2|206509.3|206419.3|206505.6|206415.6|10
1735595070000|2024-12-30 21:44:30|206504.5|206414.5|206506.1|206416.1|206506.1|206416.1|206504.5|206414.5|2
1735595080000|2024-12-30 21:44:40|206504.4|206414.4|206504.2|206414.2|206506.4|206416.4|206504.2|206414.2|3
1735595090000|2024-12-30 21:44:50|206506.1|206416.1|206506.1|206416.1|206506.1|206416.1|206506.1|206416.1|1
1735595100000|2024-12-30 21:45:00|206504.3|206414.3|206508.6|206418.6|206508.9|206418.9|206504.3|206414.3|4
1735595110000|2024-12-30 21:45:10|206506.1|206416.1|206514.5|206424.5|206520.4|206430.4|206506.1|206416.1|6
1735595160000|2024-12-30 21:46:00|206513.8|206423.8|206512.6|206422.6|206514.5|206424.5|206511.3|206421.3|7
1735595170000|2024-12-30 21:46:10|206514.3|206424.3|206513.5|206423.5|206514.3|206424.3|206513.5|206423.5|2
1735595180000|2024-12-30 21:46:20|206514.3|206424.3|206514.3|206424.3|206514.3|206424.3|206514.3|206424.3|1
1735595190000|2024-12-30 21:46:30|206513|206423|206603.6|206513.6|206610.8|206520.8|206513|206423|7
1735595200000|2024-12-30 21:46:40|206604.9|206514.9|206604.3|206514.3|206607.2|206517.2|206593.9|206503.9|19
1735595210000|2024-12-30 21:46:50|206599.9|206509.9|206608.4|206518.4|206608.5|206518.5|206599.9|206509.9|11
1735595220000|2024-12-30 21:47:00|206608.3|206518.3|206604|206514|206608.3|206518.3|206604|206514|8
1735595230000|2024-12-30 21:47:10|206603.9|206513.9|206647.8|206557.8|206647.9|206557.9|206602.9|206512.9|13
1735595240000|2024-12-30 21:47:20|206647.7|206557.7|206648.1|206558.1|206649.8|206559.8|206645.1|206555.1|19
1735595250000|2024-12-30 21:47:30|206648|206558|206640.3|206550.3|206648|206558|206639.4|206549.4|9
1735595260000|2024-12-30 21:47:40|206637.8|206547.8|206642.2|206552.2|206644.6|206554.6|206637.8|206547.8|6
1735595270000|2024-12-30 21:47:50|206639.4|206549.4|206645.5|206555.5|206647.3|206557.3|206638.4|206548.4|24
1735595280000|2024-12-30 21:48:00|206644.3|206554.3|206645.2|206555.2|206648|206558|206641.7|206551.7|10
1735595290000|2024-12-30 21:48:10|206643.4|206553.4|206656.3|206566.3|206657.6|206567.6|206643|206553|9
1735595300000|2024-12-30 21:48:20|206652.7|206562.7|206652.6|206562.6|206652.7|206562.7|206652.6|206562.6|2
1735595310000|2024-12-30 21:48:30|206652.4|206562.4|206652.4|206562.4|206652.4|206562.4|206652.4|206562.4|1
1735595320000|2024-12-30 21:48:40|206652.5|206562.5|206652.5|206562.5|206652.5|206562.5|206652.5|206562.5|1
1735595330000|2024-12-30 21:48:50|206657.8|206567.8|206657.3|206567.3|206658.9|206568.9|206657.3|206567.3|3
1735595340000|2024-12-30 21:49:00|206656.5|206566.5|206649.4|206559.4|206668.1|206578.1|206648.5|206558.5|10
1735595350000|2024-12-30 21:49:10|206646.8|206556.8|206643.8|206553.8|206649.4|206559.4|206637.7|206547.7|12
1735595360000|2024-12-30 21:49:20|206646.7|206556.7|206643.6|206553.6|206648.6|206558.6|206639.7|206549.7|17
1735595370000|2024-12-30 21:49:30|206643|206553|206638.1|206548.1|206645.4|206555.4|206632.7|206542.7|19
1735595380000|2024-12-30 21:49:40|206635.8|206545.8|206639|206549|206648.3|206558.3|206633.6|206543.6|13
1735595390000|2024-12-30 21:49:50|206637.2|206547.2|206638.6|206548.6|206643.2|206553.2|206635.6|206545.6|6
1735595400000|2024-12-30 21:50:00|206643.2|206553.2|206649.6|206559.6|206650.5|206560.5|206643.2|206553.2|22
1735595410000|2024-12-30 21:50:10|206647.2|206557.2|206646.8|206556.8|206649.2|206559.2|206640.6|206550.6|10
1735595420000|2024-12-30 21:50:20|206645.8|206555.8|206652.6|206562.6|206657|206567|206638.1|206548.1|10
1735595430000|2024-12-30 21:50:30|206650.4|206560.4|206645|206555|206656.6|206566.6|206644.2|206554.2|8
1735595440000|2024-12-30 21:50:40|206643.2|206553.2|206641.8|206551.8|206646.8|206556.8|206641.8|206551.8|12
1735595450000|2024-12-30 21:50:50|206640.2|206550.2|206641.1|206551.1|206645.7|206555.7|206639.8|206549.8|14
1735595460000|2024-12-30 21:51:00|206641|206551|206643.5|206553.5|206643.5|206553.5|206640.8|206550.8|4
1735595470000|2024-12-30 21:51:10|206641|206551|206640.8|206550.8|206643.4|206553.4|206640.8|206550.8|9
1735595490000|2024-12-30 21:51:30|206639.4|206549.4|206639.4|206549.4|206639.4|206549.4|206639.4|206549.4|1
1735595500000|2024-12-30 21:51:40|206637.9|206547.9|206642.6|206552.6|206644.3|206554.3|206637.9|206547.9|13
1735595510000|2024-12-30 21:51:50|206639.8|206549.8|206642.1|206552.1|206643.5|206553.5|206639.8|206549.8|5
1735595520000|2024-12-30 21:52:00|206639.4|206549.4|206640.7|206550.7|206643.5|206553.5|206639.2|206549.2|7
1735595530000|2024-12-30 21:52:10|206641|206551|206643.3|206553.3|206643.3|206553.3|206637.5|206547.5|6
1735595550000|2024-12-30 21:52:30|206641.5|206551.5|206642.1|206552.1|206644.1|206554.1|206641.1|206551.1|5
1735595560000|2024-12-30 21:52:40|206643.3|206553.3|206633.4|206543.4|206643.3|206553.3|206633.4|206543.4|4
1735595570000|2024-12-30 21:52:50|206630|206540|206632.8|206542.8|206632.8|206542.8|206630|206540|2
1735595580000|2024-12-30 21:53:00|206632.9|206542.9|206632.9|206542.9|206632.9|206542.9|206632.9|206542.9|1
1735595600000|2024-12-30 21:53:20|206634.2|206544.2|206633.7|206543.7|206634.2|206544.2|206633.7|206543.7|2
1735595620000|2024-12-30 21:53:40|206636.9|206546.9|206643.6|206553.6|206645.1|206555.1|206636.9|206546.9|5
1735595630000|2024-12-30 21:53:50|206644.7|206554.7|206642.8|206552.8|206644.7|206554.7|206637.4|206547.4|8
1735595640000|2024-12-30 21:54:00|206640.7|206550.7|206639|206549|206640.7|206550.7|206637.7|206547.7|4
1735595650000|2024-12-30 21:54:10|206637.7|206547.7|206642.1|206552.1|206642.8|206552.8|206636.6|206546.6|12
1735595660000|2024-12-30 21:54:20|206640.2|206550.2|206641.7|206551.7|206641.8|206551.8|206637.4|206547.4|8
1735595670000|2024-12-30 21:54:30|206641.8|206551.8|206641.3|206551.3|206641.8|206551.8|206637.4|206547.4|5
1735595680000|2024-12-30 21:54:40|206638.6|206548.6|206645.5|206555.5|206669.3|206579.3|206638.6|206548.6|12
1735595690000|2024-12-30 21:54:50|206646.4|206556.4|206639.1|206549.1|206647.9|206557.9|206636.9|206546.9|19
1735595700000|2024-12-30 21:55:00|206639.8|206549.8|206637.4|206547.4|206646.5|206556.5|206637.4|206547.4|12
1735595710000|2024-12-30 21:55:10|206640.3|206550.3|206638.9|206548.9|206642.6|206552.6|206635.4|206545.4|16
1735595720000|2024-12-30 21:55:20|206643.1|206553.1|206640.5|206550.5|206644.9|206554.9|206636.3|206546.3|13
1735595730000|2024-12-30 21:55:30|206639.4|206549.4|206641.6|206551.6|206643.9|206553.9|206636.1|206546.1|5
1735595740000|2024-12-30 21:55:40|206639.9|206549.9|206634.4|206544.4|206640.9|206550.9|206634.4|206544.4|8
1735595750000|2024-12-30 21:55:50|206633.5|206543.5|206629.7|206539.7|206635.5|206545.5|206629.7|206539.7|7
1735595760000|2024-12-30 21:56:00|206632|206542|206598.2|206444.2|206632|206542|206559.8|206406.7|23
1735595770000|2024-12-30 21:56:10|206593.2|206440.6|206597.1|206436.8|206604.9|206468.7|206558.7|206436.8|7
1735595790000|2024-12-30 21:56:30|206599.5|206429.8|206564.9|206474.9|206599.5|206481.4|206549|206429.8|9
1735595800000|2024-12-30 21:56:40|206567.7|206477.7|206568.1|206478.1|206571.5|206481.5|206567.7|206477.7|5
1735595820000|2024-12-30 21:57:00|206567.9|206477.9|206620|206436.4|206620|206477.9|206567.9|206436.1|3
1735595830000|2024-12-30 21:57:10|206630.1|206420|206630.1|206420|206630.1|206420|206630.1|206420|1
1735595850000|2024-12-30 21:57:30|206621.4|206420.6|206622.1|206447.2|206629.7|206450|206601.6|206420.6|8
1735595870000|2024-12-30 21:57:50|206625.3|206440.4|206620.5|206446|206625.3|206446|206620.5|206440.4|2
1735595880000|2024-12-30 21:58:00|206620.9|206442.8|206620.9|206442.8|206620.9|206442.8|206620.9|206442.8|1
1735595890000|2024-12-30 21:58:10|206610|206451|206613.5|206303.5|206643.7|206533.3|206610|206303.5|10
1735595900000|2024-12-30 21:58:20|206614.7|206304.7|206629|206319|206639.6|206329.6|206614.7|206304.7|16
1735595910000|2024-12-30 21:58:30|206628.8|206318.8|206616.3|206332.4|206642.4|206332.4|206613.5|206316|8
1735595920000|2024-12-30 21:58:40|206614.7|206320.4|206616.7|206330.8|206616.7|206331.2|206614.7|206320|4
1735595930000|2024-12-30 21:58:50|206596.5|206363.5|206514.4|206345.6|206596.5|206363.5|206512.4|206341.6|18
1735595940000|2024-12-30 21:59:00|206610.8|206366.9|206622.2|206312.2|206632.7|206366.9|206559|206306|26
1735595950000|2024-12-30 21:59:10|206629|206321.6|206633.6|206323.6|206633.6|206332|206625.4|206319.9|16
1735595960000|2024-12-30 21:59:20|206632.4|206322.4|206587.8|206349.7|206632.7|206355.4|206557.4|206300.9|26
1735595970000|2024-12-30 21:59:30|206606.1|206340.2|206644.7|206334.7|206649.3|206353.1|206560.7|206303.8|32
1735595980000|2024-12-30 21:59:40|206642.4|206332.4|206628|206318|206642.4|206332.4|206625.2|206315.2|21
1735595990000|2024-12-30 21:59:50|206625.2|206315.2|206642.8|206332.8|206642.8|206332.8|206601.7|206291.7|14
1735596000000|2024-12-30 22:00:00|206637.3|206327.3|206637.3|206327.3|206637.3|206327.3|206637.3|206327.3|1
1735596020000|2024-12-30 22:00:20|206614.9|206304.9|206614.9|206304.9|206614.9|206304.9|206614.9|206304.9|1
1735596100000|2024-12-30 22:01:40|206591.5|206281.5|206591.5|206281.5|206591.5|206281.5|206591.5|206281.5|1
1735596230000|2024-12-30 22:03:50|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|1
1735596280000|2024-12-30 22:04:40|206567.5|206257.5|206567.5|206257.5|206567.5|206257.5|206567.5|206257.5|1
1735596300000|2024-12-30 22:05:00|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|206560.4|206250.4|1
1735596320000|2024-12-30 22:05:20|206558.6|206248.6|206558.6|206248.6|206558.6|206248.6|206558.6|206248.6|1
1735596380000|2024-12-30 22:06:20|206558.8|206248.8|206565.1|206255.1|206565.1|206255.1|206558.8|206248.8|2
1735596430000|2024-12-30 22:07:10|206565|206255|206565|206255|206565|206255|206565|206255|1
1735596440000|2024-12-30 22:07:20|206565.5|206255.5|206565.5|206255.5|206565.5|206255.5|206565.5|206255.5|1
1735596550000|2024-12-30 22:09:10|206566|206256|206566|206256|206566|206256|206566|206256|1
1735596600000|2024-12-30 22:10:00|206567.1|206257.1|206583.5|206273.5|206611|206301|206567.1|206257.1|4
1735596620000|2024-12-30 22:10:20|206581.5|206271.5|206581.5|206271.5|206581.5|206271.5|206581.5|206271.5|1
1735596650000|2024-12-30 22:10:50|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|1
1735596660000|2024-12-30 22:11:00|206574.7|206264.7|206574.7|206264.7|206574.7|206264.7|206574.7|206264.7|1
1735596670000|2024-12-30 22:11:10|206575.6|206265.6|206571.6|206261.6|206575.6|206265.6|206571.6|206261.6|2
1735596690000|2024-12-30 22:11:30|206574.6|206264.6|206580.3|206270.3|206580.3|206270.3|206574.6|206264.6|2
1735596730000|2024-12-30 22:12:10|206579.4|206269.4|206579.4|206269.4|206579.4|206269.4|206579.4|206269.4|1
1735596750000|2024-12-30 22:12:30|206579.6|206269.6|206579.6|206269.6|206579.6|206269.6|206579.6|206269.6|1
1735596760000|2024-12-30 22:12:40|206582.2|206272.2|206582.2|206272.2|206582.2|206272.2|206582.2|206272.2|1
1735596820000|2024-12-30 22:13:40|206583.7|206273.7|206583.7|206273.7|206583.7|206273.7|206583.7|206273.7|1
1735596850000|2024-12-30 22:14:10|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|1
1735596890000|2024-12-30 22:14:50|206584.4|206274.4|206584.4|206274.4|206584.4|206274.4|206584.4|206274.4|1
1735596910000|2024-12-30 22:15:10|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|206584.5|206274.5|1
1735596930000|2024-12-30 22:15:30|206583.4|206273.4|206583.4|206273.4|206583.4|206273.4|206583.4|206273.4|1
1735596950000|2024-12-30 22:15:50|206583.1|206273.1|206583.1|206273.1|206583.1|206273.1|206583.1|206273.1|1
1735596960000|2024-12-30 22:16:00|206585.5|206275.5|206585.5|206275.5|206585.5|206275.5|206585.5|206275.5|1
1735596970000|2024-12-30 22:16:10|206586.7|206276.7|206586.7|206276.7|206586.7|206276.7|206586.7|206276.7|1
1735597010000|2024-12-30 22:16:50|206592.6|206282.6|206592.6|206282.6|206592.6|206282.6|206592.6|206282.6|1
1735597090000|2024-12-30 22:18:10|206591.9|206281.9|206591.9|206281.9|206591.9|206281.9|206591.9|206281.9|1
1735597120000|2024-12-30 22:18:40|206605.5|206295.5|206605.5|206295.5|206605.5|206295.5|206605.5|206295.5|1
1735597150000|2024-12-30 22:19:10|206603.1|206293.1|206603.1|206293.1|206603.1|206293.1|206603.1|206293.1|1
1735597170000|2024-12-30 22:19:30|206593.3|206283.3|206593.3|206283.3|206593.3|206283.3|206593.3|206283.3|1
1735597200000|2024-12-30 22:20:00|206596.1|206286.1|206596.1|206286.1|206596.1|206286.1|206596.1|206286.1|1
1735597330000|2024-12-30 22:22:10|206598.8|206288.8|206598.8|206288.8|206598.8|206288.8|206598.8|206288.8|1
1735597530000|2024-12-30 22:25:30|206598.2|206288.2|206598.2|206288.2|206598.2|206288.2|206598.2|206288.2|1
1735597570000|2024-12-30 22:26:10|206597.9|206287.9|206597.9|206287.9|206597.9|206287.9|206597.9|206287.9|1
1735597590000|2024-12-30 22:26:30|206598|206288|206598|206288|206598|206288|206598|206288|1
1735597630000|2024-12-30 22:27:10|206600.5|206290.5|206600.5|206290.5|206600.5|206290.5|206600.5|206290.5|1
1735597640000|2024-12-30 22:27:20|206591.9|206281.9|206585.5|206275.5|206591.9|206281.9|206585.5|206275.5|2
1735597700000|2024-12-30 22:28:20|206585.3|206275.3|206585.9|206275.9|206585.9|206275.9|206585.3|206275.3|2
1735597750000|2024-12-30 22:29:10|206582.1|206272.1|206582.1|206272.1|206582.1|206272.1|206582.1|206272.1|1
1735597810000|2024-12-30 22:30:10|206575.7|206265.7|206575.7|206265.7|206575.7|206265.7|206575.7|206265.7|1
1735597860000|2024-12-30 22:31:00|206575|206265|206575|206265|206575|206265|206575|206265|1
1735597930000|2024-12-30 22:32:10|206555.4|206245.4|206550.1|206240.1|206555.4|206245.4|206550.1|206240.1|2
1735597950000|2024-12-30 22:32:30|206549.7|206239.7|206549.7|206239.7|206549.7|206239.7|206549.7|206239.7|1
1735597990000|2024-12-30 22:33:10|206551.7|206241.7|206555.5|206245.5|206555.5|206245.5|206551.7|206241.7|2
1735598000000|2024-12-30 22:33:20|206555.7|206245.7|206555.7|206245.7|206555.7|206245.7|206555.7|206245.7|1
1735598060000|2024-12-30 22:34:20|206555.4|206245.4|206555.4|206245.4|206555.4|206245.4|206555.4|206245.4|1
1735598110000|2024-12-30 22:35:10|206559.9|206249.9|206560.2|206250.2|206560.2|206250.2|206559.9|206249.9|2
1735598170000|2024-12-30 22:36:10|206560.8|206250.8|206560|206250|206560.8|206250.8|206560|206250|2
1735598350000|2024-12-30 22:39:10|206562.1|206252.1|206560|206250|206562.1|206252.1|206560|206250|2
1735598390000|2024-12-30 22:39:50|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|1
1735598420000|2024-12-30 22:40:20|206560.3|206250.3|206560.3|206250.3|206560.3|206250.3|206560.3|206250.3|1
1735598500000|2024-12-30 22:41:40|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|206559.4|206249.4|1
1735598610000|2024-12-30 22:43:30|206559.3|206249.3|206559.3|206249.3|206559.3|206249.3|206559.3|206249.3|1
1735598650000|2024-12-30 22:44:10|206559.2|206249.2|206559.2|206249.2|206559.2|206249.2|206559.2|206249.2|1
1735598660000|2024-12-30 22:44:20|206558.7|206248.7|206558.7|206248.7|206558.7|206248.7|206558.7|206248.7|1
1735598710000|2024-12-30 22:45:10|206554.5|206244.5|206554.5|206244.5|206554.5|206244.5|206554.5|206244.5|1
1735598720000|2024-12-30 22:45:20|206554.7|206244.7|206554.7|206244.7|206554.7|206244.7|206554.7|206244.7|1
1735598770000|2024-12-30 22:46:10|206555|206245|206555|206245|206555|206245|206555|206245|1
1735598880000|2024-12-30 22:48:00|206554.4|206244.4|206554.4|206244.4|206554.4|206244.4|206554.4|206244.4|1
1735598940000|2024-12-30 22:49:00|206555|206245|206555|206245|206555|206245|206555|206245|1
1735599040000|2024-12-30 22:50:40|206552.9|206242.9|206586.6|206276.6|206611.5|206301.5|206552.9|206242.9|12
1735599050000|2024-12-30 22:50:50|206586.2|206276.2|206589|206279|206589|206279|206585.7|206275.7|7
1735599060000|2024-12-30 22:51:00|206578.7|206268.7|206613.7|206303.7|206613.7|206303.7|206578.7|206268.7|3
1735599070000|2024-12-30 22:51:10|206589.4|206279.4|206588.9|206278.9|206593.3|206283.3|206588.4|206278.4|5
1735599080000|2024-12-30 22:51:20|206578.7|206268.7|206578.7|206268.7|206578.7|206268.7|206578.7|206268.7|1
1735599090000|2024-12-30 22:51:30|206588.4|206278.4|206610.6|206300.6|206610.6|206300.6|206582.4|206272.4|6
1735599100000|2024-12-30 22:51:40|206604.8|206294.8|206587|206277|206604.8|206294.8|206569.6|206259.6|13
1735599110000|2024-12-30 22:51:50|206587.3|206277.3|206585.4|206275.4|206587.3|206277.3|206577.3|206267.3|11
1735599120000|2024-12-30 22:52:00|206584.7|206274.7|206582.6|206272.6|206584.7|206274.7|206582.6|206272.6|9
1735599130000|2024-12-30 22:52:10|206584.5|206274.5|206585.9|206275.9|206614.2|206304.2|206573.4|206263.4|8
1735599140000|2024-12-30 22:52:20|206573.5|206263.5|206573.5|206263.5|206573.5|206263.5|206573.5|206263.5|1
1735599160000|2024-12-30 22:52:40|206575.8|206265.8|206568.5|206258.5|206609.7|206299.7|206568.5|206258.5|4
1735599180000|2024-12-30 22:53:00|206564|206254|206564|206254|206564|206254|206564|206254|1
1735599190000|2024-12-30 22:53:10|206564.5|206254.5|206595.4|206285.4|206640.4|206330.4|206564.5|206254.5|11
1735599200000|2024-12-30 22:53:20|206640.4|206330.4|206576.4|206266.4|206640.4|206330.4|206576.4|206266.4|10
1735599210000|2024-12-30 22:53:30|206576.8|206266.8|206574.8|206264.8|206577.4|206267.4|206574.8|206264.8|10
1735599220000|2024-12-30 22:53:40|206574.6|206264.6|206596.3|206286.3|206614.8|206304.8|206574.3|206264.3|9
1735599230000|2024-12-30 22:53:50|206596.2|206286.2|206579.9|206269.9|206608.6|206298.6|206579.9|206269.9|9
1735599250000|2024-12-30 22:54:10|206582.2|206272.2|206595.7|206285.7|206614.8|206304.8|206582.2|206272.2|7
1735599260000|2024-12-30 22:54:20|206595.6|206285.6|206592.8|206282.8|206598.7|206288.7|206584.7|206274.7|5
1735599270000|2024-12-30 22:54:30|206584.7|206274.7|206568.2|206258.2|206584.7|206274.7|206564.9|206254.9|4
1735599280000|2024-12-30 22:54:40|206569|206259|206602.4|206292.4|206621.5|206311.5|206569|206259|9
1735599290000|2024-12-30 22:54:50|206594.1|206284.1|206574.1|206264.1|206640|206330|206574.1|206264.1|10
1735599300000|2024-12-30 22:55:00|206574.5|206264.5|206572.9|206262.9|206575.4|206265.4|206572.9|206262.9|10
1735599310000|2024-12-30 22:55:10|206572.7|206262.7|206593.9|206283.9|206614|206304|206572.1|206262.1|9
1735599320000|2024-12-30 22:55:20|206593.4|206283.4|206569.5|206259.5|206594.2|206284.2|206569.5|206259.5|10
1735599330000|2024-12-30 22:55:30|206572.2|206262.2|206579.5|206269.5|206612.3|206302.3|206572.2|206262.2|7
1735599340000|2024-12-30 22:55:40|206582|206272|206591.2|206281.2|206615|206305|206579.5|206269.5|11
1735599350000|2024-12-30 22:55:50|206593.1|206283.1|206591.2|206281.2|206606.2|206296.2|206591.2|206281.2|4
1735599370000|2024-12-30 22:56:10|206593.1|206283.1|206591.2|206281.2|206596.9|206286.9|206591.2|206281.2|4
1735599380000|2024-12-30 22:56:20|206582.9|206272.9|206577.8|206267.8|206593.6|206283.6|206571|206261|7
1735599390000|2024-12-30 22:56:30|206583.8|206273.8|206581.2|206271.2|206603.8|206293.8|206580.4|206270.4|9
1735599400000|2024-12-30 22:56:40|206581.4|206271.4|206576.8|206266.8|206603.7|206293.7|206576.4|206266.4|13
1735599410000|2024-12-30 22:56:50|206577.2|206267.2|206581.9|206271.9|206581.9|206271.9|206577.2|206267.2|9
1735599420000|2024-12-30 22:57:00|206582|206272|206582|206272|206582|206272|206582|206272|1
1735599430000|2024-12-30 22:57:10|206578.9|206268.9|206583.4|206273.4|206603.6|206293.6|206578.9|206268.9|6
1735599440000|2024-12-30 22:57:20|206583.5|206273.5|206579.9|206269.9|206603.3|206293.3|206579.3|206269.3|8
1735599450000|2024-12-30 22:57:30|206574.3|206264.3|206577.6|206267.6|206591.6|206281.6|206574.3|206264.3|16
1735599460000|2024-12-30 22:57:40|206580.7|206270.7|206576.5|206266.5|206602.8|206292.8|206576.3|206266.3|10
1735599470000|2024-12-30 22:57:50|206576.8|206266.8|206580.7|206270.7|206580.7|206270.7|206576.8|206266.8|7
1735599490000|2024-12-30 22:58:10|206577.6|206267.6|206580.5|206270.5|206603|206293|206577.6|206267.6|6
1735599500000|2024-12-30 22:58:20|206580.6|206270.6|206580.6|206270.6|206580.6|206270.6|206580.6|206270.6|1
1735599510000|2024-12-30 22:58:30|206574.1|206264.1|206574.1|206264.1|206574.1|206264.1|206574.1|206264.1|1
1735599520000|2024-12-30 22:58:40|206580.6|206270.6|206574|206264|206602.8|206292.8|206573.9|206263.9|6
1735599530000|2024-12-30 22:58:50|206574.1|206264.1|206572|206262|206590.4|206280.4|206572|206262|5
1735599540000|2024-12-30 22:59:00|206563.8|206253.8|206563.8|206253.8|206563.8|206253.8|206563.8|206253.8|1
1735599550000|2024-12-30 22:59:10|206565.4|206255.4|206563.8|206253.8|206573.8|206263.8|206563.8|206253.8|3
1735599570000|2024-12-30 22:59:30|206568.1|206258.1|206563.8|206253.8|206603.4|206293.4|206563.7|206253.7|6
1735599580000|2024-12-30 22:59:40|206565.4|206255.4|206563.8|206253.8|206573.8|206263.8|206563.8|206253.8|3
1735599600000|2024-12-30 23:00:00|206565.4|206255.4|206568.8|206258.8|206749.5|206439.5|206555|206245|15
1735599610000|2024-12-30 23:00:10|206595|206285|206609.7|206299.7|206609.7|206299.7|206595|206285|2
1735599620000|2024-12-30 23:00:20|206610.7|206300.7|206631.7|206321.7|206631.7|206321.7|206609.7|206299.7|3
1735599650000|2024-12-30 23:00:50|206646.3|206336.3|206635|206325|206662.5|206352.5|206635|206325|3
1735599660000|2024-12-30 23:01:00|206655.2|206345.2|206651.9|206341.9|206656|206346|206651.8|206341.8|7
1735599670000|2024-12-30 23:01:10|206685.5|206375.5|206651.8|206341.8|206685.5|206375.5|206651.8|206341.8|3
1735599680000|2024-12-30 23:01:20|206651.9|206341.9|206651.9|206341.9|206651.9|206341.9|206651.8|206341.8|7
1735599700000|2024-12-30 23:01:40|206645.1|206335.1|206645.4|206335.4|206645.4|206335.4|206645.1|206335.1|2
1735599710000|2024-12-30 23:01:50|206652.4|206342.4|206601.5|206291.5|206652.4|206342.4|206601.5|206291.5|6
1735599720000|2024-12-30 23:02:00|206618.9|206308.9|206636.1|206326.1|206636.1|206326.1|206618.9|206308.9|4
1735599740000|2024-12-30 23:02:20|206627.4|206317.4|206638.2|206328.2|206638.2|206328.2|206627.4|206317.4|2
1735599750000|2024-12-30 23:02:30|206689|206379|206677|206367|206689|206379|206677|206367|2
1735599760000|2024-12-30 23:02:40|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599770000|2024-12-30 23:02:50|206639.4|206329.4|206639.5|206329.5|206639.5|206329.5|206639.4|206329.4|2
1735599790000|2024-12-30 23:03:10|206639.4|206329.4|206639.4|206329.4|206639.4|206329.4|206639.4|206329.4|1
1735599810000|2024-12-30 23:03:30|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599830000|2024-12-30 23:03:50|206639|206329|206639|206329|206639|206329|206639|206329|1
1735599850000|2024-12-30 23:04:10|206645|206335|206645|206335|206645|206335|206645|206335|1
1735599860000|2024-12-30 23:04:20|206677|206367|206677|206367|206677|206367|206677|206367|1
1735599880000|2024-12-30 23:04:40|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|206645.7|206335.7|1
1735599890000|2024-12-30 23:04:50|206636.8|206326.8|206636.8|206326.8|206636.8|206326.8|206636.8|206326.8|1
1735599900000|2024-12-30 23:05:00|206637|206327|206637|206327|206637|206327|206637|206327|1
1735599920000|2024-12-30 23:05:20|206641.7|206331.7|206641.7|206331.7|206641.7|206331.7|206641.7|206331.7|1
1735599930000|2024-12-30 23:05:30|206675|206365|206675|206365|206675|206365|206675|206365|1
1735599940000|2024-12-30 23:05:40|206641.7|206331.7|206663.4|206353.4|206666.2|206356.2|206641.7|206331.7|8
1735599950000|2024-12-30 23:05:50|206663.3|206353.3|206663.4|206353.4|206663.4|206353.4|206663.3|206353.3|2
1735599960000|2024-12-30 23:06:00|206653.2|206343.2|206662.6|206352.6|206662.9|206352.9|206653|206343|4
1735599970000|2024-12-30 23:06:10|206662.7|206352.7|206667.9|206357.9|206667.9|206357.9|206662.7|206352.7|2
1735599980000|2024-12-30 23:06:20|206668.2|206358.2|206668.2|206358.2|206668.2|206358.2|206668.2|206358.2|1
1735600000000|2024-12-30 23:06:40|206694.5|206384.5|206668.7|206358.7|206694.5|206384.5|206668.2|206358.2|3
1735600010000|2024-12-30 23:06:50|206653|206346.1|206590.8|206280.8|206653|206346.1|206585.8|206275.8|7
1735600020000|2024-12-30 23:07:00|206591|206281|206592.7|206282.7|206593.3|206283.3|206590.8|206280.8|9
1735600030000|2024-12-30 23:07:10|206592.6|206282.6|206618.6|206308.6|206618.6|206308.6|206592.6|206282.6|12
1735600040000|2024-12-30 23:07:20|206618.8|206308.8|206620.2|206310.2|206635.1|206325.1|206618.8|206308.8|8
1735600050000|2024-12-30 23:07:30|206620.5|206310.5|206645.8|206335.8|206646.7|206336.7|206619.1|206309.1|9
1735600060000|2024-12-30 23:07:40|206645.9|206335.9|206733.4|206425.8|206733.4|206425.8|206645.9|206335.9|11
1735600070000|2024-12-30 23:07:50|206705.9|206406.1|206726.4|206416.4|206726.4|206416.4|206705.9|206406.1|8
1735600080000|2024-12-30 23:08:00|206716.3|206406.3|206718.2|206408.2|206723.9|206413.9|206716.3|206406.3|8
1735600090000|2024-12-30 23:08:10|206723.8|206413.8|206723.8|206413.8|206723.9|206413.9|206723.8|206413.8|3
1735600100000|2024-12-30 23:08:20|206723.9|206413.9|206722|206414.3|206723.9|206414.3|206722|206413.8|3
1735600110000|2024-12-30 23:08:30|206721|206413.7|206720.7|206414|206721|206414|206720.7|206413.7|2
1735600120000|2024-12-30 23:08:40|206718.7|206418.6|206718.7|206418.6|206718.7|206418.6|206718.7|206418.6|1
1735600160000|2024-12-30 23:09:20|206719.7|206413.3|206704.4|206394.4|206719.7|206413.3|206704.3|206394.3|4
1735600170000|2024-12-30 23:09:30|206715.3|206411.7|206715.3|206411.7|206715.3|206411.7|206715.3|206411.7|1
1735600180000|2024-12-30 23:09:40|206717|206414.7|206717|206414.7|206717|206414.7|206717|206414.7|1
1735600200000|2024-12-30 23:10:00|206724.8|206414.8|206710.8|206425|206724.8|206425|206710.8|206414.8|3
1735600210000|2024-12-30 23:10:10|206711.4|206425.6|206710.2|206424.8|206711.4|206425.6|206710.2|206424.8|3
1735600240000|2024-12-30 23:10:40|206717|206414.7|206724.7|206416.3|206725.3|206416.3|206717|206414.7|4
1735600250000|2024-12-30 23:10:50|206723|206415|206720.7|206413|206723|206415|206720.7|206413|3
1735600260000|2024-12-30 23:11:00|206715.2|206422.6|206715.2|206422.6|206715.2|206422.6|206715.2|206422.6|1
1735600270000|2024-12-30 23:11:10|206715|206422.8|206711|206422.8|206715|206422.8|206711|206422.8|2
1735600280000|2024-12-30 23:11:20|206710.8|206421.6|206709.7|206421.6|206710.8|206421.6|206709.7|206421.6|2
1735600310000|2024-12-30 23:11:50|206719.5|206419.3|206719.5|206419.3|206719.5|206419.3|206719.5|206419.3|1
1735600320000|2024-12-30 23:12:00|206725|206415|206725|206415|206725|206415|206725|206415|1
1735600330000|2024-12-30 23:12:10|206713.3|206413.3|206713.3|206413.3|206713.3|206413.3|206713.3|206413.3|1
1735600340000|2024-12-30 23:12:20|206713|206424.3|206708.2|206424.3|206713|206424.3|206708.2|206424.3|2
1735600350000|2024-12-30 23:12:30|206703.3|206430.9|206703.3|206430.9|206703.3|206430.9|206703.3|206430.9|1
1735600370000|2024-12-30 23:12:50||206431.2||206431.2||206431.2||206431.2|1
1735600380000|2024-12-30 23:13:00|206714|206428|206716.8|206498|206720.6|206498|206714|206428|4
1735600400000|2024-12-30 23:13:20|206716.3|206497.7|206714.8|206496.5|206716.3|206497.7|206714.8|206496.5|3
1735600410000|2024-12-30 23:13:30|206715.1|206496.8|206715.1|206496.8|206715.1|206496.8|206715.1|206496.8|1
1735600420000|2024-12-30 23:13:40|206710|206506|206712.7|206509|206712.7|206509|206710|206506|2
1735600430000|2024-12-30 23:13:50|206712.3|206508.7|206712|206508.7|206712.3|206508.7|206712|206508.7|2
1735600440000|2024-12-30 23:14:00|206712.3|206509|206735.6|206559|206736.1|206559|206712.3|206500.6|8
1735600450000|2024-12-30 23:14:10|206735.3|206537|206732.8|206539|206735.3|206539|206732.8|206537|14
1735600460000|2024-12-30 23:14:20|206732.6|206539.3|206735.7|206544.7|206737|206544.7|206732.3|206539|9
1735600470000|2024-12-30 23:14:30|206736|206544.9|206735.5|206545.4|206736|206545.4|206735.2|206544.9|4
1735600480000|2024-12-30 23:14:40|206766|206501.4|206735.2|206545.9|206771|206546.2|206735|206501.4|10
1735600490000|2024-12-30 23:14:50|206735|206545.7|206721|206555.7|206735|206555.7|206721|206545.7|2
1735600500000|2024-12-30 23:15:00|206720.7|206555.3|206720.3|206555.7|206721|206555.7|206720.3|206555.3|6
1735600510000|2024-12-30 23:15:10|206719.9|206561|206719.9|206561.2|206719.9|206561.2|206719.7|206560.8|3
1735600520000|2024-12-30 23:15:20|206720.1|206561.4|206719.9|206561.2|206720.1|206561.4|206719.9|206561.2|2
1735600530000|2024-12-30 23:15:30|206729.9|206561.4|206729.9|206542.4|206729.9|206561.4|206729.9|206542.4|2
1735600540000|2024-12-30 23:15:40|206720.3|206556.3|206720|206556.3|206720.3|206556.3|206719.7|206555.7|5
1735600550000|2024-12-30 23:15:50|206719.7|206556|206718.7|206556.3|206720|206556.3|206718.7|206555.3|6
1735600560000|2024-12-30 23:16:00|206719.3|206557|206718.2|206559.4|206719.3|206559.7|206718.2|206556|7
1735600570000|2024-12-30 23:16:10||206560||206559.7||206560||206559.7|2
1735600580000|2024-12-30 23:16:20|206718.5|206560.2|206718|206560.2|206718.5|206560.2|206718|206560|4
1735600590000|2024-12-30 23:16:30|206726.3|206542.5|206744|206494|206745|206542.5|206726.3|206493|4
1735600600000|2024-12-30 23:16:40|206743||206743||206743||206743||1
1735600610000|2024-12-30 23:16:50|206744|206495|206743|206494|206744|206495|206742|206494|3
1735600620000|2024-12-30 23:17:00|206742|206541.7|206724.2|206542.1|206742|206542.1|206724.2|206541.7|8
1735600630000|2024-12-30 23:17:10|206724.5||206724.5||206724.5||206724.5||1
1735600640000|2024-12-30 23:17:20|206723.5|206541.4|206715.9|206561.4|206723.5|206561.4|206715.7|206541.1|7
1735600650000|2024-12-30 23:17:30|206715.7|206561.6|206715.7|206559|206715.7|206561.6|206715.7|206558.7|4
1735600660000|2024-12-30 23:17:40|206715.3|206558.7|206713.7|206558|206715.7|206559.3|206713.7|206558|7
1735600670000|2024-12-30 23:17:50|206714|206558.3|206713.6|206560.3|206714|206560.3|206713.6|206558.3|5
1735600680000|2024-12-30 23:18:00|206713.4|206560.1|206713.8|206560.7|206713.8|206560.7|206713|206559.7|4
1735600690000|2024-12-30 23:18:10|206713.6|206560.9|206713.4|206560.3|206713.6|206561.1|206713.2|206560.3|11
1735600700000|2024-12-30 23:18:20|206713.6|206560.6|206714|206560.3|206714|206560.6|206713.6|206559.7|3
1735600710000|2024-12-30 23:18:30|206713.7|206560.7|206714.7|206561.3|206714.7|206561.3|206713.7|206560|4
1735600720000|2024-12-30 23:18:40|206714.3||206714.3||206714.3||206714.3||1
1735600730000|2024-12-30 23:18:50|206713.1|206560.8|206713.3|206561.3|206713.3|206561.3|206713.1|206560.8|2
1735600740000|2024-12-30 23:19:00|206713.1|206561|206712.1|206560.6|206713.1|206561|206711.9|206560.4|3
1735600760000|2024-12-30 23:19:20|206714|206562|206689.5|206507|206714|206562|206689.5|206507|4
1735600770000|2024-12-30 23:19:30|206704.5|206497.7|206699.6|206503.5|206705|206503.5|206699.6|206497.7|12
1735600780000|2024-12-30 23:19:40|206699.3|206503.7|206696.5|206506|206699.3|206506.2|206696.3|206503.7|12
1735600790000|2024-12-30 23:19:50|206696.3|206506.2|206695.8|206508|206696.3|206508|206695.3|206506.2|9
1735600800000|2024-12-30 23:20:00|206692|206515|206682|206466|206692|206515.3|206682|206466|5
1735600810000|2024-12-30 23:20:10|206681|206467|206691|206516.7|206691|206516.7|206681|206467|4
1735600820000|2024-12-30 23:20:20|206692.7|206509.4|206692.7|206509.4|206692.7|206509.4|206692.7|206509.4|1
1735600840000|2024-12-30 23:20:40|206691.7|206508.4|206692.7|206509.4|206692.7|206509.4|206691.7|206508.4|2
1735600850000|2024-12-30 23:20:50|206691.2|206508.2|206690.5|206507.4|206691.2|206508.2|206690.5|206507.4|2
1735600860000|2024-12-30 23:21:00|206688|206514|206688|206514|206688|206514|206688|206514|1
1735600870000|2024-12-30 23:21:10|206689.8|206506.8|206689.8|206506.8|206689.8|206506.8|206689.8|206506.8|1
1735600890000|2024-12-30 23:21:30|206684.7|206473.6|206689.6|206507|206689.6|206507|206684.2|206473.6|3
1735600910000|2024-12-30 23:21:50|206687.7|206514.3|206687.7|206514.3|206687.7|206514.3|206687.7|206514.3|1
1735600930000|2024-12-30 23:22:10|206688|206505.5|206688|206505.5|206688|206505.5|206688|206505.5|1
1735600940000|2024-12-30 23:22:20|206681.1|206471|206681.1|206471|206681.1|206471|206681.1|206471|1
1735600960000|2024-12-30 23:22:40|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|1
1735600970000|2024-12-30 23:22:50|206672|206464|206672|206464|206672|206464|206672|206464|1
1735600980000|2024-12-30 23:23:00|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|206680.6|206471.5|1
1735600990000|2024-12-30 23:23:10|206679.7|206471|206680.6|206471.5|206680.6|206471.5|206679.7|206471|2
1735601000000|2024-12-30 23:23:20|206679.7|206471|206680.1|206473|206680.1|206473|206679.2|206471|3
1735601010000|2024-12-30 23:23:30|206687.6|206473.5|206687.6|206506.8|206687.6|206506.8|206687.6|206473.5|2
1735601020000|2024-12-30 23:23:40|206687|206516|206687|206516|206687|206516|206687|206516|1
1735601040000|2024-12-30 23:24:00|206686.7|206515.7|206687.8|206507|206687.8|206516|206686.7|206507|3
1735601050000|2024-12-30 23:24:10|206685.4|206482.7|206658.9|206456|206685.4|206482.7|206654.8|206452.3|12
1735601060000|2024-12-30 23:24:20|206658.6|206456.3|206656.4|206457.8|206658.6|206457.8|206656.4|206456|11
1735601070000|2024-12-30 23:24:30|206656.1|206458|206655.3|206458.5|206656.1|206458.5|206655.3|206458|5
1735601080000|2024-12-30 23:24:40|206640|206475|206645.4|206462.1|206645.7|206475.3|206640|206461.8|5
1735601090000|2024-12-30 23:24:50|206645.2|206461.8|206645.2|206461.8|206645.4|206462.4|206645.2|206461.8|3
1735601100000|2024-12-30 23:25:00|206644.9|206462.1|206644.9|206462.1|206645.2|206462.4|206644.9|206462.1|3
1735601120000|2024-12-30 23:25:20|206639.3|206475.7|206639.3|206475.7|206639.3|206475.7|206639.3|206475.7|1
1735601130000|2024-12-30 23:25:30|206644.9|206462.1|206644.9|206462.1|206644.9|206462.1|206644.9|206462.1|1
1735601150000|2024-12-30 23:25:50|206639.2|206425.1|206639.2|206425.1|206639.8|206426.4|206639.2|206425.1|3
1735601160000|2024-12-30 23:26:00|206639.8|206425.8|206645.1|206462.3|206645.1|206462.3|206639.8|206425.8|2
1735601170000|2024-12-30 23:26:10|206639.7|206476|206639|206476|206639.7|206476.3|206639|206476|3
1735601180000|2024-12-30 23:26:20|206639.7|206476.3|206639.3|206476.3|206639.7|206476.3|206639|206476|4
1735601190000|2024-12-30 23:26:30|206644.3|206461.9|206644|206461.7|206644.5|206462.2|206644|206461.7|4
1735601210000|2024-12-30 23:26:50|206637.7|206425.6|206644|206461.9|206644|206461.9|206637.7|206425.6|2
1735601220000|2024-12-30 23:27:00|206639.3|206461.7|206639|206476|206639.3|206476.7|206639|206461.7|5
1735601240000|2024-12-30 23:27:20|206638.7|206476.7|206643.2|206461.5|206643.2|206476.7|206638.7|206461.5|4
1735601250000|2024-12-30 23:27:30|206636.3|206424.9|206643.2|206461.5|206643.2|206461.5|206636.3|206424.9|2
1735601260000|2024-12-30 23:27:40|206642.3|206460.2|206615.9|206451.8|206642.3|206460.2|206615.9|206451.8|2
1735601270000|2024-12-30 23:27:50|206615.6|206452.1|206616.4|206453.1|206616.4|206453.1|206615.6|206452.1|4
1735601290000|2024-12-30 23:28:10|206616.2|206494.3|206584.3|206494.3|206616.2|206494.3|206584.3|206494.3|2
1735601300000|2024-12-30 23:28:20|206609.9|206459.3|206609.9|206459.6|206609.9|206459.6|206609.9|206459.3|2
1735601320000|2024-12-30 23:28:40|206614.8|206419.1|206609.9|206459.8|206614.8|206459.8|206609.9|206419.1|3
1735601340000|2024-12-30 23:29:00|206584.7|206494.7|206583.9|206493.9|206584.7|206494.7|206573.9|206483.9|7
1735601350000|2024-12-30 23:29:10|206584.2|206494.2|206578.1|206488.1|206584.2|206494.2|206578.1|206488.1|2
1735601360000|2024-12-30 23:29:20|206607.7|206448.4|206560.9|206470.9|206607.7|206470.9|206560.8|206445.2|5
1735601370000|2024-12-30 23:29:30|206560.7|206470.7|206558.2|206468.2|206604.4|206470.7|206558.2|206436.9|7
1735601380000|2024-12-30 23:29:40|206598.9|206437.7|206598.9|206438.1|206598.9|206438.1|206598.9|206437.7|2
1735601390000|2024-12-30 23:29:50|206598.5|206437.3|206598.9|206437.7|206598.9|206438.1|206598.5|206437.3|3
1735601400000|2024-12-30 23:30:00|206594.1|206432.9|206567.5|206477.5|206600.1|206477.5|206567.5|206432.9|3
1735601410000|2024-12-30 23:30:10|206567.8|206477.8|206566.8|206476.8|206567.8|206477.8|206566|206476|3
1735601420000|2024-12-30 23:30:20|206599.4|206439|206599.4|206439|206599.4|206439|206599.4|206439|1
1735601430000|2024-12-30 23:30:30|206599|206438.6|206599.4|206439|206599.4|206439|206599|206438.6|2
1735601440000|2024-12-30 23:30:40|206599|206438.6|206599.8|206439.4|206599.8|206439.4|206599|206438.6|5
1735601450000|2024-12-30 23:30:50|206595|206411|206595|206411|206595|206411|206595|206411|1
1735601460000|2024-12-30 23:31:00|206578|206422|206566.8|206476.8|206578|206476.8|206566.3|206422|3
1735601470000|2024-12-30 23:31:10|206567.3|206477.3|206567.3|206477.3|206567.3|206477.3|206566.5|206476.5|3
1735601480000|2024-12-30 23:31:20|206598.8|206438.3|206544.2|206454.2|206598.8|206454.2|206544.1|206438.3|4
1735601490000|2024-12-30 23:31:30|206544.6|206454.6|206592.6|206433.7|206592.6|206460.1|206544.6|206433.7|3
1735601500000|2024-12-30 23:31:40|206593.4|206432.5|206592.2|206423.3|206593.4|206432.5|206592.2|206422.9|4
1735601510000|2024-12-30 23:31:50|206591.8|206423.7|206589.4|206422.5|206591.8|206423.7|206589.4|206422.5|2
1735601520000|2024-12-30 23:32:00|206588.6|206422.1|206588.2|206422.1|206588.6|206422.1|206588.2|206422.1|2
1735601530000|2024-12-30 23:32:10|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|1
1735601550000|2024-12-30 23:32:30|206555.5|206465.5|206587.8|206421.8|206587.8|206465.5|206554.3|206421.8|3
1735601560000|2024-12-30 23:32:40|206589|206422.6|206587.8|206421.8|206589|206422.6|206587.8|206421.8|2
1735601580000|2024-12-30 23:33:00|206585.4|206419.4|206589|206422.2|206602.5|206422.2|206585.4|206419.4|4
1735601590000|2024-12-30 23:33:10|206555|206465|206555.5|206465.5|206555.5|206465.5|206555|206465|2
1735601600000|2024-12-30 23:33:20|206555.8|206465.8|206590.4|206423.6|206590.4|206465.8|206555.8|206423.6|2
1735601610000|2024-12-30 23:33:30|206590|206423.2|206590|206423.6|206590|206423.6|206590|206423.2|2
1735601620000|2024-12-30 23:33:40|206580.1|206399.3|206580.1|206399.3|206580.1|206399.3|206580.1|206399.3|1
1735601640000|2024-12-30 23:34:00|206564|206413|206555.5|206465.5|206564|206465.5|206555.5|206413|2
1735601660000|2024-12-30 23:34:20|206553.5|206463.5|206592.4|206426|206592.4|206467|206553.5|206426|5
1735601670000|2024-12-30 23:34:30|206592.8||206592.8||206592.8||206592.8||1
1735601690000|2024-12-30 23:34:50|206591.6|206424.8|206575.6|206394.9|206591.6|206424.8|206572.3|206391.6|5
1735601700000|2024-12-30 23:35:00|206575|206394.2|206575.6|206394.9|206575.6|206394.9|206575|206394.2|2
1735601710000|2024-12-30 23:35:10|206587.4|206420.9|206586.6|206420.1|206587.4|206420.9|206586.6|206420.1|4
1735601720000|2024-12-30 23:35:20|206554.5|206464.5|206555|206465|206555|206465|206554.5|206464.5|2
1735601730000|2024-12-30 23:35:30|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|1
1735601740000|2024-12-30 23:35:40|206586.7|206420.7|206586.7|206420.7|206586.7|206420.7|206586.7|206420.7|1
1735601750000|2024-12-30 23:35:50|206574.5|206394.5|206574.5|206394.5|206574.5|206394.5|206574.5|206394.5|1
1735601770000|2024-12-30 23:36:10|206570.5|206391.1|206573.9|206419.1|206573.9|206419.1|206570.5|206391.1|2
1735601780000|2024-12-30 23:36:20|206547.3|206457.3|206547.3|206457.3|206547.3|206457.3|206547.3|206457.3|1
1735601800000|2024-12-30 23:36:40|206570.4|206415.9|206570.4|206415.9|206570.4|206415.9|206570.4|206415.9|1
1735601810000|2024-12-30 23:36:50|206559.2|206380.5|206554.8|206386.1|206559.2|206386.1|206554.8|206380.5|2
1735601830000|2024-12-30 23:37:10|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|1
1735601840000|2024-12-30 23:37:20|206539.5|206449.5|206539.5|206449.5|206539.5|206449.5|206539.5|206449.5|1
1735601850000|2024-12-30 23:37:30|206539.8|206449.8|206539.8|206449.8|206539.8|206449.8|206539.8|206449.8|1
1735601860000|2024-12-30 23:37:40|206517|206427|206552.1|206384.7|206552.1|206427|206517|206384.7|2
1735601870000|2024-12-30 23:37:50|206553.4|206386|206533.9|206443.9|206553.4|206443.9|206532.9|206383.4|4
1735601900000|2024-12-30 23:38:20|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|1
1735601920000|2024-12-30 23:38:40|206534.2|206444.2|206534.2|206444.2|206534.2|206444.2|206534.2|206444.2|1
1735601930000|2024-12-30 23:38:50|206554.3|206386.2|206554.3|206386.9|206554.3|206386.9|206552.9|206384.9|4
1735601940000|2024-12-30 23:39:00|206534|206444|206534|206444|206534|206444|206534|206444|1
1735601950000|2024-12-30 23:39:10|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|1
1735601970000|2024-12-30 23:39:30|206551.9|206391.1|206551.9|206391.1|206551.9|206391.1|206551.9|206391.1|1
1735601980000|2024-12-30 23:39:40|206551.2|206444.5|206535.1|206445.1|206551.2|206445.1|206534.5|206444.5|3
1735601990000|2024-12-30 23:39:50|206535.7|206445.7|206535.7|206445.7|206535.7|206445.7|206535.7|206445.7|1
1735602000000|2024-12-30 23:40:00|206534.9|206444.9|206540|206450|206540|206450|206534.9|206444.9|3
1735602020000|2024-12-30 23:40:20|206518.5|206428.5|206513|206423|206518.5|206428.5|206513|206423|3
1735602030000|2024-12-30 23:40:30|206546.6|206388.6|206547.3|206389.9|206547.3|206389.9|206546.6|206388.6|2
1735602040000|2024-12-30 23:40:40|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|1
1735602050000|2024-12-30 23:40:50|206532.6|206442.6|206532.6|206442.6|206532.6|206442.6|206532.6|206442.6|1
1735602070000|2024-12-30 23:41:10|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|1
1735602080000|2024-12-30 23:41:20|206513|206423|206546.8|206390.1|206546.8|206423|206513|206390.1|2
1735602120000|2024-12-30 23:42:00|206512.5|206422.5|206512.5|206422.5|206512.5|206422.5|206512.5|206422.5|1
1735602140000|2024-12-30 23:42:20|206516.5|206426.5|206533.7|206443.7|206540.3|206450.3|206516.5|206426.5|4
1735602150000|2024-12-30 23:42:30|206533.3|206443.3|206533.5|206443.5|206533.5|206443.5|206533.3|206443.3|2
1735602160000|2024-12-30 23:42:40|206532.9|206442.9|206533.1|206443.1|206533.1|206443.1|206532.9|206442.9|2
1735602170000|2024-12-30 23:42:50|206538.3|206448.3|206538.3|206448.3|206538.3|206448.3|206538.3|206448.3|1
1735602190000|2024-12-30 23:43:10|206537.3|206447.3|206533.6|206443.6|206538.3|206448.3|206533.6|206443.6|3
1735602210000|2024-12-30 23:43:30|206544.3|206390.9|206545.6|206392.2|206546.3|206392.2|206544.3|206390.9|4
1735602230000|2024-12-30 23:43:50|206513.5|206423.5|206514|206424|206514|206424|206512|206422|3
1735602240000|2024-12-30 23:44:00|206511.5|206421.5|206514|206424|206514|206424|206511.5|206421.5|2
1735602250000|2024-12-30 23:44:10|206545.1|206392.4|206545.1|206392.4|206545.1|206392.4|206545.1|206392.4|1
1735602270000|2024-12-30 23:44:30|206543.8|206391|206547.1|206395|206547.8|206395.7|206536.4|206357|6
1735602280000|2024-12-30 23:44:40|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602290000|2024-12-30 23:44:50|206518.5|206428.5|206519|206429|206519|206429|206518.5|206428.5|2
1735602300000|2024-12-30 23:45:00|206514.5|206424.5|206536.3|206446.3|206540.5|206450.5|206514.5|206424.5|5
1735602330000|2024-12-30 23:45:30|206548.9|206398.8|206548.9|206398.8|206548.9|206398.8|206548.9|206398.8|1
1735602350000|2024-12-30 23:45:50|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602360000|2024-12-30 23:46:00|206548.7|206398.6|206536.2|206446.2|206548.7|206446.2|206536.2|206398.6|2
1735602380000|2024-12-30 23:46:20|206540|206450|206547.8|206457.8|206547.8|206457.8|206540|206450|2
1735602400000|2024-12-30 23:46:40|206548|206458|206548|206458|206548|206458|206548|206458|1
1735602430000|2024-12-30 23:47:10|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602440000|2024-12-30 23:47:20|206569.5|206403.4|206579.7|206426.1|206579.7|206426.1|206569.5|206403.4|2
1735602480000|2024-12-30 23:48:00|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602490000|2024-12-30 23:48:10|206568.2|206402.1|206568.2|206402.1|206568.2|206402.1|206568.2|206402.1|1
1735602500000|2024-12-30 23:48:20|206578.9|206425.3|206578.9|206425.3|206578.9|206425.3|206578.9|206425.3|1
1735602530000|2024-12-30 23:48:50|206550.8|206460.8|206550.8|206460.8|206550.8|206460.8|206550.8|206460.8|1
1735602540000|2024-12-30 23:49:00|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602550000|2024-12-30 23:49:10|206567|206401|206567|206401|206567|206401|206567|206401|1
1735602580000|2024-12-30 23:49:40|206529|206439|206529|206439|206529|206439|206529|206439|1
1735602600000|2024-12-30 23:50:00|206528.5|206438.5|206567.1|206400.3|206567.1|206438.5|206528.5|206400.3|2
1735602620000|2024-12-30 23:50:20|206578.2|206424.2|206578.2|206424.2|206578.2|206424.2|206578.2|206424.2|1
1735602640000|2024-12-30 23:50:40|206550.5|206460.5|206550.5|206460.5|206550.5|206460.5|206550.5|206460.5|1
1735602660000|2024-12-30 23:51:00|206567.2|206400.5|206567.2|206400.5|206567.2|206400.5|206567.2|206400.5|1
1735602680000|2024-12-30 23:51:20|206577.2|206399.8|206582.3|206423.9|206582.3|206423.9|206572.5|206399.8|7
1735602690000|2024-12-30 23:51:30|206553.5|206463.5|206552.8|206462.8|206553.5|206463.5|206552.8|206462.8|4
1735602700000|2024-12-30 23:51:40|206554.5|206464.5|206553.3|206463.3|206554.5|206464.5|206553.3|206463.3|2
1735602710000|2024-12-30 23:51:50|206577.1|206401.7|206577.1|206401.7|206577.1|206401.7|206577.1|206401.7|1
1735602720000|2024-12-30 23:52:00|206566.4|206403|206573.7|206401.7|206575.1|206403|206566.4|206401.7|4
1735602730000|2024-12-30 23:52:10|206567.7|206403|206567.7|206403|206567.7|206403|206567.7|206403|1
1735602740000|2024-12-30 23:52:20|206538.6|206448.6|206535.6|206445.6|206539.4|206449.4|206535.6|206445.6|4
1735602750000|2024-12-30 23:52:30|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|1
1735602760000|2024-12-30 23:52:40|206535.6|206445.6|206536|206446|206536|206446|206535.6|206445.6|2
1735602770000|2024-12-30 23:52:50|206551|206395.6|206519|206429|206551|206429|206519|206395.6|2
1735602790000|2024-12-30 23:53:10|206517.4|206427.4|206517.4|206427.4|206517.4|206427.4|206517.4|206427.4|1
1735602830000|2024-12-30 23:53:50|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|1
1735602840000|2024-12-30 23:54:00|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602850000|2024-12-30 23:54:10|206515.6|206425.6|206515.3|206425.3|206515.6|206425.6|206515.3|206425.3|2
1735602870000|2024-12-30 23:54:30|206515.6|206425.6|206515.6|206425.6|206515.6|206425.6|206515.6|206425.6|1
1735602880000|2024-12-30 23:54:40|206519|206429|206519|206429|206519|206429|206519|206429|1
1735602900000|2024-12-30 23:55:00|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|1
1735602930000|2024-12-30 23:55:30|206515.2|206425.2|206533.7|206443.7|206533.7|206443.7|206515.2|206425.2|3
1735602950000|2024-12-30 23:55:50|206540|206450|206540|206450|206540|206450|206540|206450|1
1735602960000|2024-12-30 23:56:00|206539.8|206449.8|206534.3|206444.3|206544.5|206449.8|206514.8|206394.5|6
1735602970000|2024-12-30 23:56:10|206533.3|206443.3|206533.3|206443.3|206533.3|206443.3|206533.3|206443.3|1
1735602990000|2024-12-30 23:56:30|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|1
1735603000000|2024-12-30 23:56:40|206517|206427|206519|206429|206519|206429|206517|206427|2
1735603010000|2024-12-30 23:56:50|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|206515.5|206425.5|1
1735603030000|2024-12-30 23:57:10|206515.1|206425.1|206533.1|206443.1|206533.1|206443.1|206515.1|206425.1|2
1735603050000|2024-12-30 23:57:30|206539.3|206449.3|206539.3|206449.3|206539.3|206449.3|206539.3|206449.3|1
1735603060000|2024-12-30 23:57:40|206539|206449|206539|206449|206539|206449|206539|206449|1
1735603070000|2024-12-30 23:57:50|206513.2|206423.2|206532.9|206442.9|206532.9|206442.9|206513.2|206423.2|2
1735603080000|2024-12-30 23:58:00|206534.9|206444.9|206533.1|206443.1|206534.9|206444.9|206533.1|206443.1|4
1735603100000|2024-12-30 23:58:20|206531.9|206441.9|206533.9|206443.9|206533.9|206443.9|206531.9|206441.9|2
1735603110000|2024-12-30 23:58:30|206518|206428|206518|206428|206520|206430|206518|206428|3
1735603120000|2024-12-30 23:58:40|206540.3|206450.3|206534.3|206444.3|206540.3|206450.3|206534.3|206444.3|2
1735603130000|2024-12-30 23:58:50|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|1
1735603140000|2024-12-30 23:59:00|206533.1|206443.1|206534.5|206444.5|206534.5|206444.5|206533.1|206443.1|2
1735603160000|2024-12-30 23:59:20|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|1
1735603170000|2024-12-30 23:59:30|206521|206431|206521|206431|206521|206431|206521|206431|1
1735603180000|2024-12-30 23:59:40|206519.7|206429.7|206519.7|206429.7|206519.7|206429.7|206519.7|206429.7|1
1735603190000|2024-12-30 23:59:50|206525|206435|206565.7|206405|206565.7|206435|206525|206405|2
1735603200000|2024-12-31 00:00:00|206537.2|206447.2|206578|206423.6|206578|206456|206537.2|206423.6|7
1735603210000|2024-12-31 00:00:10|206582.8|206422.8|206576|206423.6|206582.8|206423.6|206576|206422.8|2
1735603240000|2024-12-31 00:00:40|206526.5|206436.5|206526.5|206436.5|206526.5|206436.5|206526.5|206436.5|1
1735603250000|2024-12-31 00:00:50|206549.5|206459.5|206577|206424.6|206577|206459.5|206549.5|206424.6|2
1735603270000|2024-12-31 00:01:10|206583.4|206424.2|206577.4|206424.6|206583.4|206424.6|206577.4|206424.2|2
1735603280000|2024-12-31 00:01:20||206425||206425||206425||206425|1
1735603300000|2024-12-31 00:01:40|206550|206460|206550|206460|206550|206460|206550|206460|1
1735603310000|2024-12-31 00:01:50|206577.7|206425.2|206577.7|206425.2|206577.7|206425.2|206577.7|206425.2|1
1735603320000|2024-12-31 00:02:00|206544.5|206454.5|206545.5|206455.5|206548.9|206458.9|206544.5|206454.5|4
1735603350000|2024-12-31 00:02:30|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|1
1735603370000|2024-12-31 00:02:50|206545.9|206455.9|206545.9|206455.9|206545.9|206455.9|206545.9|206455.9|1
1735603380000|2024-12-31 00:03:00|206548.5|206458.5|206548.5|206458.5|206548.5|206458.5|206548.5|206458.5|1
1735603390000|2024-12-31 00:03:10|206548.6|206458.6|206548.7|206458.7|206548.7|206458.7|206548.6|206458.6|2
1735603400000|2024-12-31 00:03:20|206548.6|206458.6|206550.5|206460.5|206550.5|206460.5|206548.6|206458.6|3
1735603420000|2024-12-31 00:03:40|206550.8|206460.8|206550.5|206460.5|206550.8|206460.8|206550.5|206460.5|2
1735603430000|2024-12-31 00:03:50|206551|206461|206534.8|206444.8|206551|206461|206534.7|206444.7|8
1735603440000|2024-12-31 00:04:00|206549.9|206459.9|206563.8|206473.8|206565|206475|206549.9|206459.9|10
1735603450000|2024-12-31 00:04:10|206563.7|206473.7|206564|206474|206564.1|206474.1|206563.7|206473.7|6
1735603460000|2024-12-31 00:04:20|206564.1|206474.1|206564|206474|206564.1|206474.1|206564|206474|2
1735603470000|2024-12-31 00:04:30|206563.9|206473.9|206542.6|206452.6|206563.9|206473.9|206530.9|206440.9|8
1735603480000|2024-12-31 00:04:40|206542.7|206452.7|206542.7|206452.7|206542.7|206452.7|206542.6|206452.6|3
1735603490000|2024-12-31 00:04:50|206542.8|206452.8|206542.5|206452.5|206542.8|206452.8|206542.5|206452.5|2
1735603500000|2024-12-31 00:05:00|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|1
1735603510000|2024-12-31 00:05:10|206545.8|206455.8|206545.5|206455.5|206545.8|206455.8|206545.5|206455.5|2
1735603520000|2024-12-31 00:05:20|206545.3|206455.3|206545.3|206455.3|206545.3|206455.3|206545.3|206455.3|1
1735603530000|2024-12-31 00:05:30|206540.4|206450.4|206539.8|206449.8|206540.4|206450.4|206539.8|206449.8|2
1735603540000|2024-12-31 00:05:40|206524.6|206434.6|206536|206446|206536|206446|206522.6|206432.6|4
1735603560000|2024-12-31 00:06:00|206536.6|206446.6|206541.8|206451.8|206542.8|206452.8|206536.6|206446.6|3
1735603570000|2024-12-31 00:06:10|206543.8|206453.8|206543.8|206453.8|206543.8|206453.8|206543.8|206453.8|1
1735603580000|2024-12-31 00:06:20|206538.7|206448.7|206535.1|206445.1|206538.7|206448.7|206535.1|206445.1|2
1735603590000|2024-12-31 00:06:30|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|1
1735603600000|2024-12-31 00:06:40|206538.8|206448.8|206542.8|206452.8|206542.8|206452.8|206536.6|206446.6|5
1735603610000|2024-12-31 00:06:50|206540.4|206450.4|206542.8|206452.8|206542.8|206452.8|206540.4|206450.4|2
1735603620000|2024-12-31 00:07:00|206540.2|206450.2|206542.8|206452.8|206542.8|206452.8|206540.2|206450.2|6
1735603640000|2024-12-31 00:07:20|206546|206456|206546|206456|206546|206456|206545.8|206455.8|3
1735603660000|2024-12-31 00:07:40|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|1
1735603680000|2024-12-31 00:08:00|206539|206449|206541.1|206451.1|206541.1|206451.1|206539|206449|2
1735603690000|2024-12-31 00:08:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.5|206455.5|3
1735603700000|2024-12-31 00:08:20|206546|206456|206546|206456|206546|206456|206546|206456|1
1735603710000|2024-12-31 00:08:30|206546.3|206456.3|206540.8|206450.8|206546.3|206456.3|206540.8|206450.8|4
1735603720000|2024-12-31 00:08:40|206541|206451|206541|206451|206541|206451|206541|206451|1
1735603730000|2024-12-31 00:08:50|206539.1|206449.1|206539.2|206449.2|206539.2|206449.2|206539.1|206449.1|2
1735603740000|2024-12-31 00:09:00|206539.1|206449.1|206539.2|206449.2|206539.2|206449.2|206539.1|206449.1|2
1735603750000|2024-12-31 00:09:10|206546|206456|206546|206456|206546|206456|206546|206456|1
1735603760000|2024-12-31 00:09:20|206546.3|206456.3|206545.8|206455.8|206546.3|206456.3|206545.8|206455.8|2
1735603770000|2024-12-31 00:09:30|206546|206456|206540.3|206450.3|206546|206456|206538.6|206448.6|4
1735603780000|2024-12-31 00:09:40|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|1
1735603790000|2024-12-31 00:09:50|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|1
1735603800000|2024-12-31 00:10:00|206538.4|206448.4|206545.5|206455.5|206545.5|206455.5|206538.4|206448.4|2
1735603810000|2024-12-31 00:10:10|206545.8|206455.8|206545.5|206455.5|206546|206456|206545.5|206455.5|4
1735603820000|2024-12-31 00:10:20|206545.8|206455.8|206538.6|206448.6|206545.8|206455.8|206538.6|206448.6|5
1735603830000|2024-12-31 00:10:30|206538.5|206448.5|206538.6|206448.6|206538.6|206448.6|206538.5|206448.5|2
1735603840000|2024-12-31 00:10:40|206538.8|206448.8|206538.6|206448.6|206538.8|206448.8|206538.1|206448.1|3
1735603850000|2024-12-31 00:10:50|206538.5|206448.5|206538.6|206448.6|206538.6|206448.6|206538.3|206448.3|4
1735603860000|2024-12-31 00:11:00|206545.8|206455.8|206545.5|206455.5|206545.8|206455.8|206545.5|206455.5|2
1735603870000|2024-12-31 00:11:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735603880000|2024-12-31 00:11:20|206526.5|206436.5|206538.5|206448.5|206538.5|206448.5|206525.8|206435.8|4
1735603890000|2024-12-31 00:11:30|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.2|206450.2|4
1735603900000|2024-12-31 00:11:40|206540.3|206450.3|206540.3|206450.3|206540.3|206450.3|206537.9|206447.9|3
1735603910000|2024-12-31 00:11:50|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|1
1735603920000|2024-12-31 00:12:00|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.3|206455.3|3
1735603930000|2024-12-31 00:12:10|206545.5|206455.5|206540.5|206450.5|206545.5|206455.5|206540.3|206450.3|6
1735603940000|2024-12-31 00:12:20|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|1
1735603960000|2024-12-31 00:12:40|206540.3|206450.3|206540.9|206450.9|206540.9|206450.9|206540.3|206450.3|2
1735603970000|2024-12-31 00:12:50|206538.8|206448.8|206540.8|206450.8|206540.9|206450.9|206538.8|206448.8|3
1735603980000|2024-12-31 00:13:00|206540.9|206450.9|206540.9|206450.9|206540.9|206450.9|206540.9|206450.9|1
1735603990000|2024-12-31 00:13:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735604000000|2024-12-31 00:13:20|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604010000|2024-12-31 00:13:30|206546|206456|206538.1|206448.1|206546|206456|206538.1|206448.1|6
1735604020000|2024-12-31 00:13:40|206538.6|206448.6|206538.4|206448.4|206538.6|206448.6|206538.2|206448.2|4
1735604030000|2024-12-31 00:13:50|206538.1|206448.1|206538.1|206448.1|206538.1|206448.1|206538.1|206448.1|1
1735604040000|2024-12-31 00:14:00|206538.6|206448.6|206538.4|206448.4|206538.6|206448.6|206538.4|206448.4|2
1735604050000|2024-12-31 00:14:10|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604060000|2024-12-31 00:14:20|206546|206456|206545.5|206455.5|206546|206456|206545.5|206455.5|2
1735604070000|2024-12-31 00:14:30|206538.2|206448.2|206538.2|206448.2|206538.2|206448.2|206538.2|206448.2|1
1735604080000|2024-12-31 00:14:40|206538|206448|206538|206448|206538.2|206448.2|206538|206448|3
1735604090000|2024-12-31 00:14:50|206538.3|206448.3|206538|206448|206538.5|206448.5|206538|206448|4
1735604100000|2024-12-31 00:15:00|206545.3|206455.3|206548.2|206458.2|206548.4|206458.4|206538.2|206448.2|5
1735604110000|2024-12-31 00:15:10|206548.5|206458.5|206546|206456|206548.5|206458.5|206546|206456|4
1735604120000|2024-12-31 00:15:20|206549.2|206459.2|206545.7|206455.7|206549.2|206459.2|206545.7|206455.7|2
1735604130000|2024-12-31 00:15:30|206546.2|206456.2|206551|206461|206551|206461|206546.2|206456.2|2
1735604140000|2024-12-31 00:15:40|206543|206453|206539.7|206449.7|206543|206453|206539.7|206449.7|2
1735604170000|2024-12-31 00:16:10|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735604180000|2024-12-31 00:16:20|206546|206456|206546|206456|206546|206456|206546|206456|1
1735604190000|2024-12-31 00:16:30|206538.9|206448.9|206540.8|206450.8|206540.8|206450.8|206538.9|206448.9|2
1735604200000|2024-12-31 00:16:40|206540.7|206450.7|206538.7|206448.7|206540.7|206450.7|206538.7|206448.7|2
1735604210000|2024-12-31 00:16:50|206538.9|206448.9|206538.9|206448.9|206538.9|206448.9|206538.9|206448.9|1
1735604230000|2024-12-31 00:17:10|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735604240000|2024-12-31 00:17:20|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604250000|2024-12-31 00:17:30|206538.2|206448.2|206538.2|206448.2|206540.1|206450.1|206538.2|206448.2|3
1735604260000|2024-12-31 00:17:40|206538.1|206448.1|206538.2|206448.2|206538.2|206448.2|206538.1|206448.1|2
1735604270000|2024-12-31 00:17:50|206526.1|206436.1|206526.1|206436.1|206526.1|206436.1|206526.1|206436.1|1
1735604280000|2024-12-31 00:18:00|206529|206439|206528.5|206438.5|206529|206439|206528.5|206438.5|2
1735604290000|2024-12-31 00:18:10|206529|206439|206545.8|206455.8|206545.8|206455.8|206529|206439|2
1735604300000|2024-12-31 00:18:20|206545.3|206455.3|206537.6|206447.6|206545.8|206455.8|206537.6|206447.6|5
1735604310000|2024-12-31 00:18:30|206538.4|206448.4|206540.2|206450.2|206540.2|206450.2|206538.4|206448.4|2
1735604330000|2024-12-31 00:18:50|206537.7|206447.7|206538.4|206448.4|206540.2|206450.2|206537|206447|4
1735604340000|2024-12-31 00:19:00|206546|206456|206546|206456|206546|206456|206546|206456|1
1735604360000|2024-12-31 00:19:20|206545.3|206455.3|206538|206448|206545.3|206455.3|206538|206448|3
1735604370000|2024-12-31 00:19:30|206537.7|206447.7|206538|206448|206538|206448|206537.7|206447.7|2
1735604390000|2024-12-31 00:19:50|206545.3|206455.3|206546|206456|206546|206456|206545.3|206455.3|2
1735604400000|2024-12-31 00:20:00|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735604410000|2024-12-31 00:20:10|206546|206456|206540.5|206450.5|206546|206456|206540.5|206450.5|4
1735604420000|2024-12-31 00:20:20|206538.7|206448.7|206543|206453|206543|206453|206538.7|206448.7|2
1735604430000|2024-12-31 00:20:30|206542.2|206452.2|206542.2|206452.2|206542.2|206452.2|206542.2|206452.2|1
1735604440000|2024-12-31 00:20:40|206544.1|206454.1|206541.9|206451.9|206544.1|206454.1|206541.7|206451.7|7
1735604450000|2024-12-31 00:20:50|206542|206452|206539.6|206449.6|206546.8|206456.8|206539.6|206449.6|7
1735604460000|2024-12-31 00:21:00|206539.2|206449.2|206540.2|206450.2|206540.2|206450.2|206539.1|206449.1|3
1735604480000|2024-12-31 00:21:20|206539.7|206449.7|206547.5|206457.5|206547.5|206457.5|206539.4|206449.4|4
1735604490000|2024-12-31 00:21:30|206546.5|206456.5|206547.5|206457.5|206547.5|206457.5|206546.5|206456.5|2
1735604500000|2024-12-31 00:21:40|206546.5|206456.5|206547|206457|206547|206457|206546|206456|5
1735604510000|2024-12-31 00:21:50|206546.5|206456.5|206538.2|206448.2|206546.5|206456.5|206538.2|206448.2|6
1735604520000|2024-12-31 00:22:00|206540.5|206450.5|206538.2|206448.2|206540.6|206450.6|206538.2|206448.2|6
1735604530000|2024-12-31 00:22:10|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|1
1735604540000|2024-12-31 00:22:20|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604550000|2024-12-31 00:22:30|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|1
1735604560000|2024-12-31 00:22:40|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|1
1735604580000|2024-12-31 00:23:00|206537.3|206447.3|206537.3|206447.3|206537.3|206447.3|206537.3|206447.3|1
1735604600000|2024-12-31 00:23:20|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604620000|2024-12-31 00:23:40|206525.4|206435.4|206525.4|206435.4|206525.4|206435.4|206525.4|206435.4|1
1735604640000|2024-12-31 00:24:00|206537.7|206447.7|206537.7|206447.7|206537.7|206447.7|206537.7|206447.7|1
1735604650000|2024-12-31 00:24:10|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604670000|2024-12-31 00:24:30|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|1
1735604680000|2024-12-31 00:24:40|206525.2|206435.2|206525.2|206435.2|206525.2|206435.2|206525.2|206435.2|1
1735604690000|2024-12-31 00:24:50|206524.9|206434.9|206525.2|206435.2|206525.2|206435.2|206524.9|206434.9|2
1735604700000|2024-12-31 00:25:00|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|1
1735604710000|2024-12-31 00:25:10|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604730000|2024-12-31 00:25:30|206537.5|206447.5|206537.5|206447.5|206537.5|206447.5|206537.5|206447.5|1
1735604740000|2024-12-31 00:25:40|206525|206435|206525|206435|206525|206435|206525|206435|1
1735604770000|2024-12-31 00:26:10|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|1
1735604780000|2024-12-31 00:26:20|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|1
1735604820000|2024-12-31 00:27:00|206531.8|206441.8|206538.8|206448.8|206551.6|206461.6|206531.8|206441.8|5
1735604830000|2024-12-31 00:27:10|206541.6|206451.6|206538.3|206448.3|206541.6|206451.6|206538.3|206448.3|4
1735604840000|2024-12-31 00:27:20|206538.5|206448.5|206538.2|206448.2|206538.5|206448.5|206538.2|206448.2|3
1735604860000|2024-12-31 00:27:40|206529.5|206439.5|206528.5|206438.5|206529.5|206439.5|206528|206438|3
1735604880000|2024-12-31 00:28:00|206528|206438|206537.3|206447.3|206537.3|206447.3|206524.2|206434.2|5
1735604890000|2024-12-31 00:28:10|206536.8|206446.8|206537.1|206447.1|206537.1|206447.1|206536.8|206446.8|2
1735604910000|2024-12-31 00:28:30|206545|206455|206545.3|206455.3|206545.3|206455.3|206545|206455|2
1735604930000|2024-12-31 00:28:50|206528|206438|206528|206438|206528|206438|206528|206438|1
1735604940000|2024-12-31 00:29:00|206524.5|206434.5|206537|206447|206537|206447|206524.3|206434.3|3
1735604960000|2024-12-31 00:29:20|206537.2|206447.2|206537.2|206447.2|206537.2|206447.2|206537.2|206447.2|1
1735604970000|2024-12-31 00:29:30|206545.3|206455.3|206528|206438|206545.3|206455.3|206528|206438|2
1735604980000|2024-12-31 00:29:40|206528.9|206438.9|206537.5|206447.5|206537.5|206447.5|206524.9|206434.9|3
1735605010000|2024-12-31 00:30:10|206542.2|206452.2|206540.3|206450.3|206545.4|206455.4|206540.3|206450.3|3
1735605040000|2024-12-31 00:30:40|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735605050000|2024-12-31 00:30:50|206546|206456|206523.9|206433.9|206546|206456|206523.9|206433.9|2
1735605060000|2024-12-31 00:31:00|206523.3|206433.3|206539|206449|206539|206449|206523.3|206433.3|6
1735605070000|2024-12-31 00:31:10|206542.8|206452.8|206560.5|206470.5|206562|206472|206542.8|206452.8|14
1735605080000|2024-12-31 00:31:20|206560.4|206470.4|206576.7|206486.7|206576.7|206486.7|206560.4|206470.4|10
1735605090000|2024-12-31 00:31:30|206576.5|206486.5|206579.1|206489.1|206579.1|206489.1|206576.3|206486.3|7
1735605110000|2024-12-31 00:31:50|206577.9|206487.9|206577.9|206487.9|206577.9|206487.9|206577.9|206487.9|1
1735605120000|2024-12-31 00:32:00|206581.8|206491.8|206581.3|206491.3|206581.8|206491.8|206581|206491|9
1735605130000|2024-12-31 00:32:10|206581|206491|206582|206492|206582.3|206492.3|206581|206491|11
1735605140000|2024-12-31 00:32:20|206582.5|206492.5|206572.9|206482.9|206582.5|206492.5|206572.9|206482.9|2
1735605150000|2024-12-31 00:32:30|206573.1|206483.1|206573.1|206483.1|206573.1|206483.1|206572.9|206482.9|5
1735605170000|2024-12-31 00:32:50|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|1
1735605180000|2024-12-31 00:33:00|206566.5|206476.5|206566.7|206476.7|206570.5|206480.5|206566|206476|5
1735605190000|2024-12-31 00:33:10|206565.6|206475.6|206576.6|206486.6|206576.6|206486.6|206565.6|206475.6|6
1735605220000|2024-12-31 00:33:40|206575.4|206485.4|206580.5|206490.5|206581.3|206491.3|206575.4|206485.4|8
1735605240000|2024-12-31 00:34:00|206581.3|206491.3|206581.3|206491.3|206581.3|206491.3|206581.3|206491.3|1
1735605250000|2024-12-31 00:34:10|206575.3|206485.3|206575|206485|206576.4|206486.4|206575|206485|5
1735605260000|2024-12-31 00:34:20|206578.4|206488.4|206574.9|206484.9|206578.4|206488.4|206574.9|206484.9|2
1735605270000|2024-12-31 00:34:30|206574.7|206484.7|206574.7|206484.7|206574.7|206484.7|206574.7|206484.7|1
1735605290000|2024-12-31 00:34:50|206565.5|206475.5|206577.1|206487.1|206577.9|206487.9|206565.5|206475.5|5
1735605300000|2024-12-31 00:35:00|206576.9|206486.9|206576.7|206486.7|206576.9|206486.9|206576.7|206486.7|2
1735605310000|2024-12-31 00:35:10|206576.6|206486.6|206576.7|206486.7|206576.7|206486.7|206576.6|206486.6|4
1735605320000|2024-12-31 00:35:20|206581.3|206491.3|206575|206485|206581.3|206491.3|206575|206485|2
1735605330000|2024-12-31 00:35:30|206574.9|206484.9|206574.9|206484.9|206575|206485|206574.9|206484.9|3
1735605340000|2024-12-31 00:35:40|206574.7|206484.7|206574.9|206484.9|206574.9|206484.9|206574.7|206484.7|2
1735605350000|2024-12-31 00:35:50|206578.3|206488.3|206574.9|206484.9|206578.3|206488.3|206574.9|206484.9|2
1735605360000|2024-12-31 00:36:00|206574.6|206484.6|206574.8|206484.8|206575.8|206485.8|206574.6|206484.6|5
1735605370000|2024-12-31 00:36:10|206574.6|206484.6|206574.9|206484.9|206574.9|206484.9|206574.6|206484.6|2
1735605380000|2024-12-31 00:36:20|206571|206481|206570|206480|206571|206481|206570|206480|2
1735605390000|2024-12-31 00:36:30|206569|206479|206569.5|206479.5|206570|206480|206569|206479|3
1735605400000|2024-12-31 00:36:40|206568.5|206478.5|206574.4|206484.4|206580.8|206490.8|206568.5|206478.5|7
1735605410000|2024-12-31 00:36:50|206574.3|206484.3|206572.4|206482.4|206574.4|206484.4|206572.4|206482.4|4
1735605420000|2024-12-31 00:37:00|206572.3|206482.3|206567.6|206477.6|206572.3|206482.3|206567.6|206477.6|6
1735605430000|2024-12-31 00:37:10|206567.4|206477.4|206564.9|206474.9|206567.4|206477.4|206563.2|206473.2|4
1735605440000|2024-12-31 00:37:20|206565.1|206475.1|206568|206478|206568|206478|206563.5|206473.5|5
1735605450000|2024-12-31 00:37:30|206564.2|206474.2|206562.5|206472.5|206564.2|206474.2|206558.9|206468.9|3
1735605460000|2024-12-31 00:37:40|206563|206473|206562.6|206472.6|206563|206473|206562.6|206472.6|4
1735605470000|2024-12-31 00:37:50|206562.9|206472.9|206562.4|206472.4|206562.9|206472.9|206562.4|206472.4|2
1735605490000|2024-12-31 00:38:10|206565.8|206475.8|206565.8|206475.8|206566.8|206476.8|206565.8|206475.8|5
1735605500000|2024-12-31 00:38:20|206550.5|206460.5|206553.3|206463.3|206553.3|206463.3|206549.5|206459.5|3
1735605510000|2024-12-31 00:38:30|206552.7|206462.7|206562.7|206472.7|206562.7|206472.7|206552.7|206462.7|2
1735605520000|2024-12-31 00:38:40|206563|206473|206563|206473|206563.3|206473.3|206563|206473|3
1735605540000|2024-12-31 00:39:00|206566|206476|206569.5|206479.5|206573.4|206483.4|206565.5|206475.5|7
1735605550000|2024-12-31 00:39:10|206568.2|206478.2|206572.2|206482.2|206572.2|206482.2|206568.2|206478.2|7
1735605580000|2024-12-31 00:39:40|206573.6|206483.6|206597.2|206507.2|206606.9|206516.9|206573.6|206483.6|11
1735605590000|2024-12-31 00:39:50|206597.3|206507.3|206598|206508|206598.4|206508.4|206597.3|206507.3|7
1735605600000|2024-12-31 00:40:00|206597.2|206507.2|206648.9|206558.9|206649.3|206559.3|206597.2|206507.2|17
1735605610000|2024-12-31 00:40:10|206649.4|206559.4|206652.1|206562.1|206652.6|206562.6|206649.4|206559.4|10
1735605620000|2024-12-31 00:40:20|206652.2|206562.2|206648.9|206558.9|206652.4|206562.4|206648.9|206558.9|6
1735605630000|2024-12-31 00:40:30|206649.1|206559.1|206647.3|206557.3|206649.1|206559.1|206647.2|206557.2|7
1735605640000|2024-12-31 00:40:40|206647.5|206557.5|206647.1|206557.1|206647.5|206557.5|206647.1|206557.1|10
1735605650000|2024-12-31 00:40:50|206646.7|206556.7|206660.6|206570.6|206661.4|206571.4|206646.7|206556.7|4
1735605660000|2024-12-31 00:41:00|206660.4|206570.4|206657.4|206567.4|206660.5|206570.5|206645.2|206555.2|15
1735605670000|2024-12-31 00:41:10|206657|206567|206655.8|206565.8|206657|206567|206655.8|206565.8|6
1735605680000|2024-12-31 00:41:20|206656.7|206566.7|206657.8|206567.8|206659.5|206569.5|206656.4|206566.4|8
1735605690000|2024-12-31 00:41:30|206659.3|206569.3|206694|206538|206694|206569.3|206657.8|206536.5|5
1735605700000|2024-12-31 00:41:40||206538.5||206538||206539||206538|4
1735605710000|2024-12-31 00:41:50|206659|206537.5|206659|206569|206659|206569|206659|206537|3
1735605720000|2024-12-31 00:42:00|206659.1|206569.1|206658.8|206568.8|206659.1|206569.1|206658.8|206568.8|2
1735605730000|2024-12-31 00:42:10|206659.1|206569.1|206659.5|206569.5|206659.9|206569.9|206654.4|206564.4|9
1735605740000|2024-12-31 00:42:20|206659.4|206569.4|206659.6|206569.6|206659.9|206569.9|206654.3|206564.3|5
1735605750000|2024-12-31 00:42:30|206659.8|206569.8|206659.6|206569.6|206659.8|206569.8|206659.6|206569.6|2
1735605760000|2024-12-31 00:42:40|206662.2|206572.2|206656|206566|206662.2|206572.2|206651.2|206561.2|7
1735605770000|2024-12-31 00:42:50|206653.2|206563.2|206692.5|206540.1|206692.5|206571.8|206652.5|206540.1|10
1735605780000|2024-12-31 00:43:00|206692.3|206540.7|206660.8|206570.8|206692.3|206572.2|206660.8|206540.3|10
1735605790000|2024-12-31 00:43:10|206691.1|206540.3|206692.3|206540.3|206692.7|206570.8|206660.8|206540.3|7
1735605800000|2024-12-31 00:43:20|206705.3|206533.7|206705.7|206533.7|206705.7|206534|206697|206532.5|4
1735605810000|2024-12-31 00:43:30||206534||206534||206534||206534|1
1735605820000|2024-12-31 00:43:40|206693.6|206542|206693.4|206542|206693.6|206542|206693.4|206542|2
1735605830000|2024-12-31 00:43:50|206692.6||206692.6||206692.6||206692.6||1
1735605850000|2024-12-31 00:44:10|206692.8|206536.5|206697|206536.5|206697.5|206536.5|206692.8|206536.5|5
1735605860000|2024-12-31 00:44:20|206696.5|206534|206696|206537.5|206704.3|206538|206696|206534|7
1735605870000|2024-12-31 00:44:30||206537||206537.5||206537.5||206537|4
1735605880000|2024-12-31 00:44:40|206697|206538.5|206663.1|206573.1|206698.5|206573.9|206663.1|206538.5|8
1735605900000|2024-12-31 00:45:00|206663.7|206573.7|206663.1|206573.1|206665.9|206575.9|206663.1|206573.1|5
1735605910000|2024-12-31 00:45:10|206697.5|206538.5|206697.5|206538.5|206697.5|206538.5|206697.5|206538.5|1
1735605920000|2024-12-31 00:45:20|206695.5||206697.5||206697.5||206695.5||2
1735605930000|2024-12-31 00:45:30|206697|206541|206663|206573|206697.5|206573|206663|206538.5|3
1735605940000|2024-12-31 00:45:40|206659.3|206569.3|206640.9|206550.9|206662.5|206572.5|206640.9|206550.9|4
1735605950000|2024-12-31 00:45:50|206643.1|206553.1|206643.3|206553.3|206645.4|206555.4|206643.1|206553.1|4
1735605960000|2024-12-31 00:46:00|206642.4|206552.4|206643.3|206553.3|206644.9|206554.9|206642.4|206552.4|3
1735605970000|2024-12-31 00:46:10|206643.1|206553.1|206643.1|206553.1|206643.1|206553.1|206643.1|206553.1|1
1735605980000|2024-12-31 00:46:20|206643.5|206553.5|206643.5|206553.5|206643.5|206553.5|206643.5|206553.5|1
1735606000000|2024-12-31 00:46:40|206629.5|206539.5|206643.5|206553.5|206646|206556|206629.5|206539.5|3
1735606010000|2024-12-31 00:46:50|206641.9|206551.9|206643.8|206553.8|206643.8|206553.8|206641.9|206551.9|3
1735606020000|2024-12-31 00:47:00|206640.1|206550.1|206649.1|206559.1|206649.1|206559.1|206640.1|206550.1|4
1735606030000|2024-12-31 00:47:10|206652.1|206562.1|206652.1|206562.1|206652.1|206562.1|206652.1|206562.1|1
1735606060000|2024-12-31 00:47:40|206630.5|206540.5|206630.5|206540.5|206630.5|206540.5|206630.5|206540.5|1
1735606080000|2024-12-31 00:48:00|206636.7|206546.7|206650.2|206560.2|206650.2|206560.2|206636.7|206546.7|3
1735606090000|2024-12-31 00:48:10|206654.2|206564.2|206656.3|206566.3|206656.3|206566.3|206654.2|206564.2|2
1735606110000|2024-12-31 00:48:30|206647.8|206557.8|206649.8|206559.8|206649.8|206559.8|206647.8|206557.8|3
1735606120000|2024-12-31 00:48:40|206647.9|206557.9|206650.4|206560.4|206650.4|206560.4|206647.9|206557.9|2
1735606130000|2024-12-31 00:48:50|206649.8|206559.8|206649.8|206559.8|206649.8|206559.8|206649.8|206559.8|1
1735606140000|2024-12-31 00:49:00|206649.3|206559.3|206649.8|206559.8|206649.8|206559.8|206649.3|206559.3|2
1735606150000|2024-12-31 00:49:10|206644.2|206554.2|206648.5|206558.5|206648.5|206558.5|206644.2|206554.2|2
1735606190000|2024-12-31 00:49:50|206629|206539|206629|206539|206629|206539|206629|206539|1
1735606200000|2024-12-31 00:50:00|206648.3|206558.3|206648.3|206558.3|206648.3|206558.3|206648.3|206558.3|1
1735606210000|2024-12-31 00:50:10|206649.6|206559.6|206655.9|206565.9|206666|206576|206649.5|206559.5|8
1735606220000|2024-12-31 00:50:20|206655.7|206565.7|206665.3|206575.3|206665.4|206575.4|206655.7|206565.7|5
1735606230000|2024-12-31 00:50:30|206661.8|206571.8|206666.7|206576.7|206666.7|206576.7|206661.8|206571.8|2
1735606240000|2024-12-31 00:50:40|206666.6|206576.6|206659.8|206569.8|206666.6|206576.6|206657.3|206567.3|4
1735606250000|2024-12-31 00:50:50|206661.4|206571.4|206664.3|206574.3|206669.3|206579.3|206659.8|206569.8|7
1735606260000|2024-12-31 00:51:00|206664.7|206574.7|206668.1|206578.1|206668.8|206578.8|206664.7|206574.7|6
1735606270000|2024-12-31 00:51:10|206668|206578|206667.9|206577.9|206668|206578|206667.9|206577.9|2
1735606280000|2024-12-31 00:51:20|206668|206578|206668.3|206578.3|206668.6|206578.6|206667.8|206577.8|6
1735606290000|2024-12-31 00:51:30|206668|206578|206653.9|206563.9|206668|206578|206646.8|206556.8|5
1735606300000|2024-12-31 00:51:40|206652.5|206562.5|206657|206567|206657|206567|206652.5|206562.5|2
1735606310000|2024-12-31 00:51:50|206652.4|206562.4|206651.2|206561.2|206652.4|206562.4|206651.2|206561.2|3
1735606340000|2024-12-31 00:52:20|206651|206561|206651|206561|206651|206561|206651|206561|1
1735606350000|2024-12-31 00:52:30|206647.8|206557.8|206647.8|206557.8|206647.8|206557.8|206647.8|206557.8|1
1735606360000|2024-12-31 00:52:40|206646.8|206556.8|206646.8|206556.8|206646.8|206556.8|206646.8|206556.8|1
1735606370000|2024-12-31 00:52:50|206641.2|206551.2|206631.5|206541.5|206641.2|206551.2|206631.5|206541.5|5
1735606380000|2024-12-31 00:53:00|206631.6|206541.6|206618|206528|206632.3|206542.3|206618|206528|10
1735606390000|2024-12-31 00:53:10|206620.9|206530.9|206623.1|206533.1|206627.8|206537.8|206601.1|206511.1|12
1735606400000|2024-12-31 00:53:20|206625.4|206535.4|206628.6|206538.6|206628.6|206538.6|206625.2|206535.2|4
1735606410000|2024-12-31 00:53:30|206619.1|206529.1|206630.2|206540.2|206630.2|206540.2|206618.3|206528.3|6
1735606430000|2024-12-31 00:53:50|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|1
1735606440000|2024-12-31 00:54:00|206635.8|206545.8|206636.3|206546.3|206637|206547|206635.8|206545.8|3
1735606450000|2024-12-31 00:54:10|206635.8|206545.8|206636.3|206546.3|206636.8|206546.8|206635.8|206545.8|3
1735606460000|2024-12-31 00:54:20|206635.8|206545.8|206635.8|206545.8|206635.8|206545.8|206635.8|206545.8|1
1735606470000|2024-12-31 00:54:30|206636.8|206546.8|206630.9|206540.9|206636.8|206546.8|206630.9|206540.9|4
1735606480000|2024-12-31 00:54:40|206633.7|206543.7|206631.2|206541.2|206633.7|206543.7|206631.2|206541.2|2
1735606490000|2024-12-31 00:54:50|206630.9|206540.9|206630.9|206540.9|206631.2|206541.2|206630.9|206540.9|3
1735606500000|2024-12-31 00:55:00|206635.8|206545.8|206636.3|206546.3|206636.8|206546.8|206635.8|206545.8|3
1735606510000|2024-12-31 00:55:10|206636.8|206546.8|206636.3|206546.3|206636.8|206546.8|206636.3|206546.3|3
1735606520000|2024-12-31 00:55:20|206636.8|206546.8|206631.5|206541.5|206636.8|206546.8|206631.5|206541.5|2
1735606530000|2024-12-31 00:55:30|206630.9|206540.9|206630.9|206540.9|206630.9|206540.9|206630.9|206540.9|1
1735606540000|2024-12-31 00:55:40|206633.2|206543.2|206629.2|206539.2|206633.2|206543.2|206629.2|206539.2|2
1735606550000|2024-12-31 00:55:50|206633.3|206543.3|206633.3|206543.3|206633.3|206543.3|206633.3|206543.3|1
1735606570000|2024-12-31 00:56:10|206619|206529|206619|206529|206619|206529|206619|206529|1
1735606580000|2024-12-31 00:56:20|206617.6|206527.6|206617.5|206527.5|206622.9|206532.9|206617.5|206527.5|3
1735606590000|2024-12-31 00:56:30|206627.6|206537.6|206627.6|206537.6|206627.6|206537.6|206627.6|206537.6|1
1735606600000|2024-12-31 00:56:40|206631|206541|206628.6|206538.6|206631|206541|206628.6|206538.6|2
1735606630000|2024-12-31 00:57:10|206620|206530|206620|206530|206620|206530|206620|206530|1
1735606650000|2024-12-31 00:57:30|206617.9|206527.9|206627.8|206537.8|206627.8|206537.8|206617.9|206527.9|2
1735606660000|2024-12-31 00:57:40|206628.1|206538.1|206627.9|206537.9|206628.1|206538.1|206627.9|206537.9|2
1735606670000|2024-12-31 00:57:50|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|1
1735606690000|2024-12-31 00:58:10|206633.8|206543.8|206619.5|206529.5|206633.8|206543.8|206619.5|206529.5|2
1735606710000|2024-12-31 00:58:30|206617.8|206527.8|206618|206528|206618|206528|206617.8|206527.8|2
1735606720000|2024-12-31 00:58:40|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|1
1735606740000|2024-12-31 00:59:00|206631.3|206541.3|206629.2|206539.2|206631.3|206541.3|206629.2|206539.2|2
1735606750000|2024-12-31 00:59:10|206630.9|206540.9|206629.4|206539.4|206630.9|206540.9|206629.4|206539.4|2
1735606760000|2024-12-31 00:59:20|206629.1|206539.1|206628.7|206538.7|206631|206541|206628.6|206538.6|5
1735606770000|2024-12-31 00:59:30|206633.8|206543.8|206633.8|206543.8|206633.8|206543.8|206633.8|206543.8|1
1735606780000|2024-12-31 00:59:40|206633.5|206543.5|206633.5|206543.5|206633.5|206543.5|206633.5|206543.5|1
1735606790000|2024-12-31 00:59:50|206617|206527|206616.3|206526.3|206617|206527|206616.3|206526.3|2
1735606800000|2024-12-31 01:00:00|206617.3|206527.3|206615.8|206525.8|206618.8|206528.8|206615.8|206525.8|6
1735606810000|2024-12-31 01:00:10|206618.3|206528.3|206618.5|206528.5|206618.5|206528.5|206618.3|206528.3|2
1735606820000|2024-12-31 01:00:20|206623.2|206533.2|206627.9|206537.9|206627.9|206537.9|206623.2|206533.2|2
1735606830000|2024-12-31 01:00:30|206631.3|206541.3|206625.4|206535.4|206631.3|206541.3|206625.4|206535.4|5
1735606840000|2024-12-31 01:00:40|206626.1|206536.1|206628.3|206538.3|206628.5|206538.5|206625.4|206535.4|5
1735606850000|2024-12-31 01:00:50|206626.9|206536.9|206626.3|206536.3|206626.9|206536.9|206626.3|206536.3|2
1735606880000|2024-12-31 01:01:20|206632|206542|206632|206542|206632|206542|206632|206542|1
1735606890000|2024-12-31 01:01:30|206616.5|206526.5|206618.5|206528.5|206622|206532|206616.5|206526.5|3
1735606900000|2024-12-31 01:01:40|206616.6|206526.6|206616.6|206526.6|206616.6|206526.6|206616.6|206526.6|1
1735606910000|2024-12-31 01:01:50|206618.4|206528.4|206614.6|206524.6|206618.4|206528.4|206614.1|206524.1|3
1735606920000|2024-12-31 01:02:00|206613.6|206523.6|206615.7|206525.7|206615.7|206525.7|206613.6|206523.6|2
1735606950000|2024-12-31 01:02:30|206616.6|206526.6|206613.6|206523.6|206616.6|206526.6|206613.6|206523.6|2
1735606960000|2024-12-31 01:02:40|206612.5|206522.5|206613|206523|206613|206523|206612.5|206522.5|2
1735606980000|2024-12-31 01:03:00|206630.3|206540.3|206630.1|206540.1|206635.3|206545.3|206625.6|206535.6|9
1735607000000|2024-12-31 01:03:20|206627.4|206537.4|206623.9|206533.9|206627.4|206537.4|206623.9|206533.9|3
1735607020000|2024-12-31 01:03:40|206624.3|206534.3|206622.4|206532.4|206624.3|206534.3|206622.4|206532.4|3
1735607030000|2024-12-31 01:03:50|206623.4|206533.4|206623.4|206533.4|206623.4|206533.4|206623.4|206533.4|1
1735607040000|2024-12-31 01:04:00|206616.4|206526.4|206616.4|206526.4|206616.4|206526.4|206616.4|206526.4|1
1735607050000|2024-12-31 01:04:10|206619.5|206529.5|206628.5|206538.5|206628.5|206538.5|206619.5|206529.5|2
1735607060000|2024-12-31 01:04:20|206622.5|206532.5|206625|206535|206625|206535|206622.5|206532.5|2
1735607070000|2024-12-31 01:04:30|206624|206534|206617.4|206527.4|206624|206534|206616.5|206526.5|4
1735607110000|2024-12-31 01:05:10|206622.5|206532.5|206622.5|206532.5|206622.5|206532.5|206622.5|206532.5|1
1735607130000|2024-12-31 01:05:30|206620|206530|206615.3|206525.3|206624.5|206534.5|206615.3|206525.3|5
1735607140000|2024-12-31 01:05:40|206620.8|206530.8|206612.6|206522.6|206620.8|206530.8|206610.4|206520.4|5
1735607160000|2024-12-31 01:06:00|206618.2|206528.2|206623.6|206533.6|206623.6|206533.6|206615.9|206525.9|6
1735607180000|2024-12-31 01:06:20|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|1
1735607190000|2024-12-31 01:06:30|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735607200000|2024-12-31 01:06:40|206626|206536|206626|206536|206626|206536|206626|206536|1
1735607210000|2024-12-31 01:06:50|206619.4|206529.4|206590.1|206500.1|206619.4|206529.4|206587.9|206497.9|10
1735607220000|2024-12-31 01:07:00|206589.2|206499.2|206589.2|206499.2|206589.2|206499.2|206589.2|206499.2|1
1735607240000|2024-12-31 01:07:20|206576.5|206486.5|206573.5|206483.5|206576.5|206486.5|206571.5|206481.5|4
1735607250000|2024-12-31 01:07:30|206574|206484|206574|206484|206574|206484|206574|206484|1
1735607260000|2024-12-31 01:07:40|206581|206491|206581.5|206491.5|206581.5|206491.5|206574|206484|5
1735607270000|2024-12-31 01:07:50|206576.3|206486.3|206584.2|206494.2|206584.7|206494.7|206576.3|206486.3|4
1735607280000|2024-12-31 01:08:00|206584.7|206494.7|206586.2|206496.2|206586.2|206496.2|206584.7|206494.7|2
1735607300000|2024-12-31 01:08:20|206590.8|206500.8|206590.8|206500.8|206590.8|206500.8|206590.8|206500.8|1
1735607310000|2024-12-31 01:08:30|206579|206489|206576|206486|206579|206489|206576|206486|2
1735607320000|2024-12-31 01:08:40|206577|206487|206577|206487|206577|206487|206577|206487|1
1735607330000|2024-12-31 01:08:50|206577.3|206487.3|206577.3|206487.3|206577.3|206487.3|206577.3|206487.3|1
1735607340000|2024-12-31 01:09:00|206585.7|206495.7|206584.5|206494.5|206585.7|206495.7|206584.4|206494.4|7
1735607350000|2024-12-31 01:09:10|206584.8|206494.8|206584.8|206494.8|206584.8|206494.8|206584.8|206494.8|1
1735607360000|2024-12-31 01:09:20|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|1
1735607370000|2024-12-31 01:09:30|206574|206484|206574|206484|206574|206484|206574|206484|1
1735607380000|2024-12-31 01:09:40|206576.1|206486.1|206574.1|206484.1|206576.1|206486.1|206573.6|206483.6|3
1735607390000|2024-12-31 01:09:50|206573.9|206483.9|206573.9|206483.9|206573.9|206483.9|206573.9|206483.9|1
1735607400000|2024-12-31 01:10:00|206575.1|206485.1|206583.4|206493.4|206585.9|206495.9|206575.1|206485.1|3
1735607410000|2024-12-31 01:10:10|206586|206496|206586|206496|206586|206496|206586|206496|1
1735607430000|2024-12-31 01:10:30|206583.3|206493.3|206572.7|206482.7|206583.3|206493.3|206572.7|206482.7|3
1735607440000|2024-12-31 01:10:40|206582.6|206492.6|206584.6|206494.6|206584.6|206494.6|206582|206492|4
1735607460000|2024-12-31 01:11:00|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|1
1735607470000|2024-12-31 01:11:10|206587.8|206497.8|206587.8|206497.8|206587.8|206497.8|206587.8|206497.8|1
1735607490000|2024-12-31 01:11:30|206575.4|206485.4|206572.2|206482.2|206575.4|206485.4|206572.2|206482.2|3
1735607500000|2024-12-31 01:11:40|206571.4|206481.4|206583.5|206493.5|206583.5|206493.5|206571.4|206481.4|5
1735607510000|2024-12-31 01:11:50|206581.9|206491.9|206581.6|206491.6|206581.9|206491.9|206581.6|206491.6|2
1735607520000|2024-12-31 01:12:00|206583.5|206493.5|206583.5|206493.5|206583.5|206493.5|206583.5|206493.5|1
1735607530000|2024-12-31 01:12:10|206582.3|206492.3|206585.5|206495.5|206587.8|206497.8|206582.3|206492.3|3
1735607540000|2024-12-31 01:12:20|206582.9|206492.9|206584.6|206494.6|206584.6|206494.6|206582.9|206492.9|2
1735607560000|2024-12-31 01:12:40|206575.7|206485.7|206572.7|206482.7|206575.7|206485.7|206572.7|206482.7|3
1735607570000|2024-12-31 01:12:50|206573.7|206483.7|206584.8|206494.8|206584.8|206494.8|206567|206477|3
1735607600000|2024-12-31 01:13:20|206582.5|206492.5|206582.7|206492.7|206582.7|206492.7|206582.5|206492.5|2
1735607610000|2024-12-31 01:13:30|206581.8|206491.8|206569.6|206479.6|206583|206493|206565.9|206475.9|10
1735607620000|2024-12-31 01:13:40|206566|206476|206569.6|206479.6|206569.6|206479.6|206566|206476|2
1735607630000|2024-12-31 01:13:50|206565.3|206475.3|206569.4|206479.4|206569.4|206479.4|206565.3|206475.3|2
1735607660000|2024-12-31 01:14:20|206567|206477|206570.7|206480.7|206571.3|206481.3|206567|206477|6
1735607680000|2024-12-31 01:14:40|206572.8|206482.8|206572.8|206482.8|206572.8|206482.8|206572.8|206482.8|1
1735607700000|2024-12-31 01:15:00|206569.8|206479.8|206571.2|206481.2|206575.6|206485.6|206569.8|206479.8|4
1735607710000|2024-12-31 01:15:10|206568.1|206478.1|206568.1|206478.1|206568.1|206478.1|206568.1|206478.1|1
1735607720000|2024-12-31 01:15:20|206571.5|206481.5|206571.5|206481.5|206571.5|206481.5|206571.5|206481.5|1
1735607730000|2024-12-31 01:15:30|206570.3|206480.3|206571.7|206481.7|206571.7|206481.7|206565.7|206475.7|5
1735607740000|2024-12-31 01:15:40|206572|206482|206575.3|206485.3|206576.3|206486.3|206572|206482|4
1735607750000|2024-12-31 01:15:50|206572.9|206482.9|206577.7|206487.7|206578.7|206488.7|206572.9|206482.9|6
1735607760000|2024-12-31 01:16:00|206577.9|206487.9|206577.7|206487.7|206577.9|206487.9|206577.7|206487.7|2
1735607770000|2024-12-31 01:16:10|206578.3|206488.3|206588.1|206498.1|206591.5|206501.5|206578.1|206488.1|5
1735607780000|2024-12-31 01:16:20|206587.9|206497.9|206587.9|206497.9|206587.9|206497.9|206587.9|206497.9|1
1735607800000|2024-12-31 01:16:40|206587|206497|206587|206497|206587|206497|206587|206497|1
1735607810000|2024-12-31 01:16:50|206590.5|206500.5|206590.5|206500.5|206590.5|206500.5|206590.5|206500.5|1
1735607820000|2024-12-31 01:17:00|206590|206500|206599.7|206509.7|206601.3|206511.3|206578.3|206488.3|9
1735607830000|2024-12-31 01:17:10|206598.3|206508.3|206610.9|206520.9|206610.9|206520.9|206593|206503|8
1735607840000|2024-12-31 01:17:20|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|1
1735607850000|2024-12-31 01:17:30|206614.2|206524.2|206618.7|206528.7|206620.4|206530.4|206614.2|206524.2|5
1735607880000|2024-12-31 01:18:00|206620.3|206530.3|206620.3|206530.3|206620.3|206530.3|206620.3|206530.3|1
1735607890000|2024-12-31 01:18:10|206619.5|206529.5|206621|206531|206621|206531|206619.5|206529.5|2
1735607910000|2024-12-31 01:18:30|206619.4|206529.4|206616.6|206526.6|206620|206530|206616.6|206526.6|3
1735607920000|2024-12-31 01:18:40|206616.9|206526.9|206616.7|206526.7|206616.9|206526.9|206616.7|206526.7|2
1735607940000|2024-12-31 01:19:00|206617|206527|206617|206527|206617|206527|206617|206527|1
1735607960000|2024-12-31 01:19:20|206616.7|206526.7|206616.7|206526.7|206616.7|206526.7|206616.7|206526.7|1
1735608000000|2024-12-31 01:20:00|206617|206527|206617|206527|206617|206527|206617|206527|1
1735608010000|2024-12-31 01:20:10|206618|206528|206622.8|206532.8|206622.8|206532.8|206618|206528|2
1735608020000|2024-12-31 01:20:20|206621.2|206531.2|206621.1|206531.1|206621.2|206531.2|206621.1|206531.1|2
1735608040000|2024-12-31 01:20:40|206624.5|206534.5|206629.4|206539.4|206629.4|206539.4|206623.7|206533.7|3
1735608050000|2024-12-31 01:20:50|206624.5|206534.5|206625.4|206535.4|206625.4|206535.4|206624.5|206534.5|2
1735608060000|2024-12-31 01:21:00|206628|206538|206627.9|206537.9|206628|206538|206627.9|206537.9|2
1735608070000|2024-12-31 01:21:10|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735608090000|2024-12-31 01:21:30|206629.7|206539.7|206627.5|206537.5|206629.7|206539.7|206626.5|206536.5|4
1735608100000|2024-12-31 01:21:40|206630|206540|206627.8|206537.8|206630|206540|206627.8|206537.8|3
1735608110000|2024-12-31 01:21:50|206626|206536|206627|206537|206627|206537|206626|206536|2
1735608120000|2024-12-31 01:22:00|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|1
1735608140000|2024-12-31 01:22:20|206629.5|206539.5|206625.8|206535.8|206629.5|206539.5|206625.8|206535.8|3
1735608160000|2024-12-31 01:22:40|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|1
1735608170000|2024-12-31 01:22:50|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735608180000|2024-12-31 01:23:00|206632.5|206542.5|206629.5|206539.5|206632.5|206542.5|206629.5|206539.5|6
1735608190000|2024-12-31 01:23:10|206629|206539|206624.8|206534.8|206629|206539|206624.8|206534.8|3
1735608220000|2024-12-31 01:23:40|206628.7|206538.7|206626.5|206536.5|206629.7|206539.7|206626.2|206536.2|8
1735608230000|2024-12-31 01:23:50|206630.2|206540.2|206626.3|206536.3|206630.2|206540.2|206626.3|206536.3|2
1735608240000|2024-12-31 01:24:00|206626.6|206536.6|206626|206536|206630.5|206540.5|206626|206536|4
1735608260000|2024-12-31 01:24:20|206626.2|206536.2|206626.3|206536.3|206626.3|206536.3|206626.2|206536.2|2
1735608270000|2024-12-31 01:24:30|206626.5|206536.5|206626.8|206536.8|206630.4|206540.4|206626.5|206536.5|5
1735608280000|2024-12-31 01:24:40|206626.6|206536.6|206627.3|206537.3|206627.3|206537.3|206626.6|206536.6|2
1735608290000|2024-12-31 01:24:50|206628|206538|206635.7|206545.7|206635.7|206545.7|206627|206537|7
1735608300000|2024-12-31 01:25:00|206632.4|206542.4|206634|206544|206635.6|206545.6|206631.8|206541.8|5
1735608310000|2024-12-31 01:25:10|206632|206542|206633.3|206543.3|206633.3|206543.3|206632|206542|2
1735608320000|2024-12-31 01:25:20|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|1
1735608330000|2024-12-31 01:25:30|206630.7|206540.7|206629.2|206539.2|206632.8|206542.8|206628|206538|5
1735608340000|2024-12-31 01:25:40|206632.9|206542.9|206631.5|206541.5|206632.9|206542.9|206629.3|206539.3|6
1735608350000|2024-12-31 01:25:50|206631.9|206541.9|206627.3|206537.3|206631.9|206541.9|206627.3|206537.3|5
1735608360000|2024-12-31 01:26:00|206627.2|206537.2|206625.8|206535.8|206632.6|206542.6|206625.8|206535.8|10
1735608370000|2024-12-31 01:26:10|206629.2|206539.2|206630|206540|206631|206541|206626.5|206536.5|6
1735608380000|2024-12-31 01:26:20|206629.9|206539.9|206629.9|206539.9|206629.9|206539.9|206629.9|206539.9|1
1735608390000|2024-12-31 01:26:30|206631.2|206541.2|206628.9|206538.9|206631.2|206541.2|206628.9|206538.9|3
1735608420000|2024-12-31 01:27:00|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|1
1735608430000|2024-12-31 01:27:10|206630|206540|206630|206540|206630|206540|206630|206540|1
1735608440000|2024-12-31 01:27:20|206627.1|206537.1|206627.1|206537.1|206627.1|206537.1|206627.1|206537.1|1
1735608450000|2024-12-31 01:27:30|206630.7|206540.7|206628.2|206538.2|206630.7|206540.7|206628|206538|4
1735608460000|2024-12-31 01:27:40|206626|206536|206626|206536|206626|206536|206626|206536|1
1735608470000|2024-12-31 01:27:50|206622.5|206532.5|206622.3|206532.3|206622.5|206532.5|206621.6|206531.6|3
1735608480000|2024-12-31 01:28:00|206620.6|206530.6|206621.9|206531.9|206624.8|206534.8|206620.6|206530.6|3
1735608490000|2024-12-31 01:28:10|206625.1|206535.1|206622.7|206532.7|206625.1|206535.1|206621.7|206531.7|3
1735608510000|2024-12-31 01:28:30|206622|206532|206621.8|206531.8|206622|206532|206621.8|206531.8|2
1735608530000|2024-12-31 01:28:50|206623.8|206533.8|206623.8|206533.8|206623.8|206533.8|206623.8|206533.8|1
1735608540000|2024-12-31 01:29:00|206619.6|206529.6|206619.6|206529.6|206619.6|206529.6|206619.6|206529.6|1
1735608550000|2024-12-31 01:29:10|206617.8|206527.8|206619.4|206529.4|206619.4|206529.4|206617.8|206527.8|3
1735608560000|2024-12-31 01:29:20|206620.7|206530.7|206620.7|206530.7|206620.7|206530.7|206620.7|206530.7|1
1735608570000|2024-12-31 01:29:30|206627|206537|206627|206537|206627|206537|206627|206537|1
1735608590000|2024-12-31 01:29:50|206626.9|206536.9|206626.9|206536.9|206626.9|206536.9|206626.9|206536.9|1
1735608600000|2024-12-31 01:30:00|206626.7|206536.7|206641.1|206551.1|206649.6|206559.6|206620.7|206530.7|8
1735608610000|2024-12-31 01:30:10|206643|206553|206694.5|206604.5|206698.5|206608.5|206634.6|206544.6|21
1735608620000|2024-12-31 01:30:20|206694.4|206604.4|206694.7|206604.7|206694.9|206604.9|206694.4|206604.4|13
1735608630000|2024-12-31 01:30:30|206694.4|206604.4|206681.9|206591.9|206696.5|206606.5|206681.9|206591.9|9
1735608640000|2024-12-31 01:30:40|206681.8|206591.8|206675.9|206585.9|206683.1|206593.1|206675.9|206585.9|12
1735608650000|2024-12-31 01:30:50|206678|206588|206664.7|206574.7|206678|206588|206661.4|206571.4|17
1735608660000|2024-12-31 01:31:00|206663|206573|206659.2|206569.2|206664.7|206574.7|206656.2|206566.2|16
1735608670000|2024-12-31 01:31:10|206659.3|206569.3|206658.5|206568.5|206660.3|206570.3|206658.5|206568.5|13
1735608680000|2024-12-31 01:31:20|206658.6|206568.6|206658.3|206568.3|206658.6|206568.6|206658.3|206568.3|3
1735608700000|2024-12-31 01:31:40|206657.8|206567.8|206657.8|206567.8|206657.8|206567.8|206657.8|206567.8|1
1735608710000|2024-12-31 01:31:50|206657.6|206567.6|206657.5|206567.5|206657.6|206567.6|206657.5|206567.5|2
1735608720000|2024-12-31 01:32:00|206653.5|206563.5|206655|206565|206655|206565|206650.2|206560.2|4
1735608730000|2024-12-31 01:32:10|206654.2|206564.2|206654.2|206564.2|206654.2|206564.2|206654.2|206564.2|1
1735608740000|2024-12-31 01:32:20|206655|206565|206654.5|206564.5|206655|206565|206654.5|206564.5|2
1735608750000|2024-12-31 01:32:30|206658.5|206568.5|206656|206566|206658.5|206568.5|206656|206566|2
1735608760000|2024-12-31 01:32:40|206651.7|206561.7|206653.4|206563.4|206653.6|206563.6|206651.5|206561.5|4
1735608800000|2024-12-31 01:33:20|206656|206566|206645.2|206555.2|206656|206566|206645.1|206555.1|6
1735608810000|2024-12-31 01:33:30|206641.4|206551.4|206607.6|206517.6|206641.4|206551.4|206600.9|206510.9|10
1735608820000|2024-12-31 01:33:40|206607.7|206517.7|206543.9|206453.9|206607.7|206517.7|206523.5|206433.5|17
1735608830000|2024-12-31 01:33:50|206545.8|206455.8|206551.2|206461.2|206558.5|206468.5|206537.9|206447.9|22
1735608840000|2024-12-31 01:34:00|206549.9|206459.9|206549.6|206459.6|206551.4|206461.4|206543.9|206453.9|20
1735608850000|2024-12-31 01:34:10|206547.3|206457.3|206573.8|206483.8|206575.4|206485.4|206544|206454|23
1735608860000|2024-12-31 01:34:20|206571.7|206481.7|206573.2|206483.2|206575.1|206485.1|206571.7|206481.7|4
1735608870000|2024-12-31 01:34:30|206573.3|206483.3|206570.7|206480.7|206573.3|206483.3|206570.7|206480.7|3
1735608880000|2024-12-31 01:34:40|206575|206485|206572.7|206482.7|206575.8|206485.8|206571.8|206481.8|8
1735608890000|2024-12-31 01:34:50|206572.4|206482.4|206572.1|206482.1|206572.9|206482.9|206572.1|206482.1|3
1735608900000|2024-12-31 01:35:00|206574.2|206484.2|206586.6|206496.6|206587|206497|206574.2|206484.2|7
1735608910000|2024-12-31 01:35:10|206584.1|206494.1|206582.2|206492.2|206587.6|206497.6|206578.5|206488.5|5
1735608920000|2024-12-31 01:35:20|206579.4|206489.4|206578.4|206488.4|206580.3|206490.3|206570.3|206480.3|11
1735608930000|2024-12-31 01:35:30|206578.7|206488.7|206578.8|206488.8|206578.8|206488.8|206578.5|206488.5|3
1735608940000|2024-12-31 01:35:40|206574.6|206484.6|206578.3|206488.3|206579|206489|206573.6|206483.6|11
1735608950000|2024-12-31 01:35:50|206573.6|206483.6|206569.7|206479.7|206573.6|206483.6|206569.7|206479.7|4
1735608960000|2024-12-31 01:36:00|206571.5|206481.5|206582.8|206492.8|206583.6|206493.6|206570.4|206480.4|8
1735608970000|2024-12-31 01:36:10|206584.4|206494.4|206580.2|206490.2|206584.8|206494.8|206579|206489|15
1735608980000|2024-12-31 01:36:20|206581.8|206491.8|206582.3|206492.3|206586.3|206496.3|206581.8|206491.8|8
1735608990000|2024-12-31 01:36:30|206581.5|206491.5|206585.3|206495.3|206585.4|206495.4|206581.5|206491.5|5
1735609000000|2024-12-31 01:36:40|206585.4|206495.4|206584.3|206494.3|206585.6|206495.6|206580.2|206490.2|11
1735609010000|2024-12-31 01:36:50|206586.2|206496.2|206582.4|206492.4|206586.2|206496.2|206582.2|206492.2|8
1735609020000|2024-12-31 01:37:00|206584.5|206494.5|206603.6|206513.6|206605.5|206515.5|206582.2|206492.2|17
1735609030000|2024-12-31 01:37:10|206604|206514|206606.2|206516.2|206607.3|206517.3|206602.6|206512.6|22
1735609040000|2024-12-31 01:37:20|206606.8|206516.8|206603.9|206513.9|206606.8|206516.8|206603.9|206513.9|9
1735609050000|2024-12-31 01:37:30|206605.4|206515.4|206611.4|206521.4|206615.5|206525.5|206604.6|206514.6|10
1735609060000|2024-12-31 01:37:40|206613.2|206523.2|206609.2|206519.2|206615|206525|206606.1|206516.1|11
1735609070000|2024-12-31 01:37:50|206608.4|206518.4|206608.9|206518.9|206614|206524|206608.4|206518.4|8
1735609080000|2024-12-31 01:38:00|206610.1|206520.1|206624.8|206534.8|206624.8|206534.8|206608|206518|10
1735609100000|2024-12-31 01:38:20|206627.9|206537.9|206627.1|206537.1|206627.9|206537.9|206626.4|206536.4|3
1735609110000|2024-12-31 01:38:30|206627.8|206537.8|206628.2|206538.2|206628.2|206538.2|206626.8|206536.8|5
1735609120000|2024-12-31 01:38:40|206626.1|206536.1|206623|206533|206626.1|206536.1|206617.5|206527.5|5
1735609130000|2024-12-31 01:38:50|206623.7|206533.7|206625.9|206535.9|206626.5|206536.5|206623.7|206533.7|4
1735609140000|2024-12-31 01:39:00|206627.5|206537.5|206624.2|206534.2|206627.5|206537.5|206623|206533|9
1735609150000|2024-12-31 01:39:10|206624.6|206534.6|206622.8|206532.8|206625.5|206535.5|206622.8|206532.8|3
1735609160000|2024-12-31 01:39:20|206625.3|206535.3|206628.4|206538.4|206628.4|206538.4|206625.3|206535.3|4
1735609170000|2024-12-31 01:39:30|206624.8|206534.8|206626|206536|206626.4|206536.4|206624.4|206534.4|5
1735609180000|2024-12-31 01:39:40|206623.6|206533.6|206625.6|206535.6|206625.6|206535.6|206623.6|206533.6|2
1735609190000|2024-12-31 01:39:50|206625.3|206535.3|206654.8|206564.8|206657.6|206567.6|206623.7|206533.7|10
1735609200000|2024-12-31 01:40:00|206656.7|206566.7|206653.8|206563.8|206657.3|206567.3|206650.7|206560.7|28
1735609210000|2024-12-31 01:40:10|206651.5|206561.5|206654.4|206564.4|206655.9|206565.9|206651.5|206561.5|14
1735609220000|2024-12-31 01:40:20|206653.8|206563.8|206647.9|206557.9|206654.6|206564.6|206647.9|206557.9|11
1735609230000|2024-12-31 01:40:30|206648.3|206558.3|206648.1|206558.1|206649.7|206559.7|206647.9|206557.9|5
1735609240000|2024-12-31 01:40:40|206648.3|206558.3|206649.3|206559.3|206649.3|206559.3|206648.3|206558.3|2
1735609250000|2024-12-31 01:40:50|206648.9|206558.9|206648.9|206558.9|206648.9|206558.9|206648.9|206558.9|1
1735609260000|2024-12-31 01:41:00|206657.5|206567.5|206659.3|206569.3|206659.3|206569.3|206655.8|206565.8|6
1735609270000|2024-12-31 01:41:10|206658.8|206568.8|206654.1|206564.1|206658.8|206568.8|206653.7|206563.7|6
1735609280000|2024-12-31 01:41:20|206653.9|206563.9|206653.7|206563.7|206654.2|206564.2|206651|206561|10
1735609290000|2024-12-31 01:41:30|206654.2|206564.2|206654.3|206564.3|206654.3|206564.3|206650|206560|13
1735609300000|2024-12-31 01:41:40|206654.6|206564.6|206654.3|206564.3|206655.6|206565.6|206654.1|206564.1|5
1735609310000|2024-12-31 01:41:50|206654.1|206564.1|206646.3|206556.3|206654.1|206564.1|206644.2|206554.2|22
1735609320000|2024-12-31 01:42:00|206645|206555|206643.3|206553.3|206645|206555|206643.3|206553.3|9
1735609330000|2024-12-31 01:42:10|206643.6|206553.6|206640.3|206550.3|206648.4|206558.4|206637.6|206547.6|14
1735609340000|2024-12-31 01:42:20|206642|206552|206638.8|206548.8|206644.1|206554.1|206636.9|206546.9|20
1735609350000|2024-12-31 01:42:30|206640.4|206550.4|206649.7|206559.7|206649.7|206559.7|206637.4|206547.4|31
1735609360000|2024-12-31 01:42:40|206643.8|206553.8|206650.6|206560.6|206650.6|206560.6|206643.8|206553.8|9
1735609370000|2024-12-31 01:42:50|206648.9|206558.9|206648.7|206558.7|206650.6|206560.6|206648.7|206558.7|5
1735609380000|2024-12-31 01:43:00|206647.5|206557.5|206646.4|206556.4|206649.2|206559.2|206644|206554|7
1735609390000|2024-12-31 01:43:10|206649|206559|206650.4|206560.4|206650.4|206560.4|206649|206559|2
1735609400000|2024-12-31 01:43:20|206640.6|206550.6|206647.9|206557.9|206650.3|206560.3|206640.6|206550.6|17
1735609410000|2024-12-31 01:43:30|206646.5|206556.5|206632.2|206542.2|206649.6|206559.6|206631.2|206541.2|16
1735609420000|2024-12-31 01:43:40|206632.9|206542.9|206635.5|206545.5|206637.7|206547.7|206632.9|206542.9|10
1735609430000|2024-12-31 01:43:50|206633.1|206543.1|206636.1|206546.1|206636.1|206546.1|206633.1|206543.1|2
1735609440000|2024-12-31 01:44:00|206635.5|206545.5|206636.7|206546.7|206637.9|206547.9|206635.5|206545.5|3
1735609450000|2024-12-31 01:44:10|206633.8|206543.8|206633.4|206543.4|206636.7|206546.7|206631.4|206541.4|8
1735609460000|2024-12-31 01:44:20|206635.7|206545.7|206636.3|206546.3|206636.3|206546.3|206635.7|206545.7|2
1735609470000|2024-12-31 01:44:30|206636.1|206546.1|206636.9|206546.9|206637.1|206547.1|206636.1|206546.1|3
1735609480000|2024-12-31 01:44:40|206637.9|206547.9|206636.9|206546.9|206637.9|206547.9|206636.9|206546.9|2
1735609490000|2024-12-31 01:44:50|206637.8|206547.8|206638.4|206548.4|206639.4|206549.4|206637|206547|7
1735609500000|2024-12-31 01:45:00|206637.4|206547.4|206631.5|206541.5|206637.8|206547.8|206631.5|206541.5|9
1735609510000|2024-12-31 01:45:10|206636.3|206546.3|206643.6|206553.6|206643.6|206553.6|206636.3|206546.3|11
1735609520000|2024-12-31 01:45:20|206641.6|206551.6|206637.9|206547.9|206641.6|206551.6|206637.4|206547.4|7
1735609540000|2024-12-31 01:45:40|206638.3|206548.3|206636.5|206546.5|206638.3|206548.3|206636.5|206546.5|2
1735609550000|2024-12-31 01:45:50|206638.6|206548.6|206641.1|206551.1|206642.6|206552.6|206638.6|206548.6|4
1735609560000|2024-12-31 01:46:00|206640.2|206550.2|206641.1|206551.1|206641.1|206551.1|206640.2|206550.2|2
1735609570000|2024-12-31 01:46:10|206639.9|206549.9|206637.5|206547.5|206647.8|206557.8|206633.4|206543.4|15
1735609580000|2024-12-31 01:46:20|206636.5|206546.5|206636.3|206546.3|206636.5|206546.5|206636.3|206546.3|2
1735609590000|2024-12-31 01:46:30|206632.5|206542.5|206633.6|206543.6|206633.6|206543.6|206630.1|206540.1|3
1735609600000|2024-12-31 01:46:40|206634.7|206544.7|206637|206547|206637|206547|206634.7|206544.7|5
1735609610000|2024-12-31 01:46:50|206634|206544|206629.4|206539.4|206634.1|206544.1|206626.6|206536.6|10
1735609620000|2024-12-31 01:47:00|206630.2|206540.2|206635.2|206545.2|206635.9|206545.9|206630.2|206540.2|7
1735609630000|2024-12-31 01:47:10|206636.1|206546.1|206636.1|206546.1|206636.1|206546.1|206636.1|206546.1|1
1735609650000|2024-12-31 01:47:30|206640.5|206550.5|206638.2|206548.2|206641.3|206551.3|206638.2|206548.2|5
1735609660000|2024-12-31 01:47:40|206637.4|206547.4|206635.9|206545.9|206643|206553|206635.9|206545.9|12
1735609670000|2024-12-31 01:47:50|206637.2|206547.2|206637|206547|206639.2|206549.2|206636.1|206546.1|6
1735609680000|2024-12-31 01:48:00|206639.8|206549.8|206634.6|206544.6|206639.8|206549.8|206632.2|206542.2|3
1735609690000|2024-12-31 01:48:10|206635.6|206545.6|206635.6|206545.6|206635.6|206545.6|206635.6|206545.6|1
1735609710000|2024-12-31 01:48:30|206630.4|206540.4|206606.3|206516.3|206630.4|206540.4|206602.2|206512.2|13
1735609720000|2024-12-31 01:48:40|206605.1|206515.1|206603.2|206513.2|206608.7|206518.7|206603.2|206513.2|8
1735609730000|2024-12-31 01:48:50|206605.4|206515.4|206603.1|206513.1|206605.4|206515.4|206603.1|206513.1|3
1735609740000|2024-12-31 01:49:00|206603.9|206513.9|206598.1|206508.1|206603.9|206513.9|206598|206508|4
1735609750000|2024-12-31 01:49:10|206602.4|206512.4|206602.1|206512.1|206603.3|206513.3|206594.9|206504.9|7
1735609760000|2024-12-31 01:49:20|206601.1|206511.1|206601.3|206511.3|206601.3|206511.3|206600.1|206510.1|3
1735609770000|2024-12-31 01:49:30|206598.1|206508.1|206598.1|206508.1|206598.1|206508.1|206598.1|206508.1|1
1735609780000|2024-12-31 01:49:40|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|1
1735609790000|2024-12-31 01:49:50|206602.8|206512.8|206602.8|206512.8|206602.8|206512.8|206602.8|206512.8|1
1735609810000|2024-12-31 01:50:10|206607|206517|206600.9|206510.9|206607|206517|206600.9|206510.9|5
1735609840000|2024-12-31 01:50:40|206590.1|206500.1|206591|206501|206591|206501|206582.5|206492.5|5
1735609850000|2024-12-31 01:50:50|206595|206505|206593|206503|206596|206506|206590|206500|6
1735609860000|2024-12-31 01:51:00|206596|206506|206601.7|206511.7|206601.7|206511.7|206588|206498|7
1735609870000|2024-12-31 01:51:10|206602.8|206512.8|206602.2|206512.2|206604.2|206514.2|206600.2|206510.2|6
1735609890000|2024-12-31 01:51:30|206602.9|206512.9|206603|206513|206604.9|206514.9|206598.7|206508.7|10
1735609900000|2024-12-31 01:51:40|206606|206516|206601.7|206511.7|206606|206516|206600|206510|5
1735609910000|2024-12-31 01:51:50|206596.9|206506.9|206594.8|206504.8|206596.9|206506.9|206590.7|206500.7|4
1735609920000|2024-12-31 01:52:00|206591|206501|206590.6|206500.6|206594.2|206504.2|206588|206498|7
1735609930000|2024-12-31 01:52:10|206592.1|206502.1|206594.8|206504.8|206594.8|206504.8|206589.5|206499.5|8
1735609940000|2024-12-31 01:52:20|206590.8|206500.8|206594.5|206504.5|206595.9|206505.9|206590.8|206500.8|6
1735609950000|2024-12-31 01:52:30|206595.1|206505.1|206596.4|206506.4|206596.6|206506.6|206594.2|206504.2|5
1735609970000|2024-12-31 01:52:50|206598.8|206508.8|206603|206513|206608.7|206518.7|206598.8|206508.8|11
1735609980000|2024-12-31 01:53:00|206601.6|206511.6|206605.5|206515.5|206607.1|206517.1|206601.6|206511.6|12
1735609990000|2024-12-31 01:53:10|206607.4|206517.4|206606.2|206516.2|206607.4|206517.4|206606.2|206516.2|5
1735610000000|2024-12-31 01:53:20|206606.6|206516.6|206605.1|206515.1|206609.5|206519.5|206605.1|206515.1|5
1735610010000|2024-12-31 01:53:30|206606.1|206516.1|206603.8|206513.8|206606.4|206516.4|206603.3|206513.3|15
1735610020000|2024-12-31 01:53:40|206606.6|206516.6|206603.5|206513.5|206607.7|206517.7|206601.1|206511.1|15
1735610030000|2024-12-31 01:53:50|206604.3|206514.3|206603.2|206513.2|206606.4|206516.4|206601.5|206511.5|11
1735610040000|2024-12-31 01:54:00|206604.2|206514.2|206598.6|206508.6|206604.2|206514.2|206598.6|206508.6|6
1735610050000|2024-12-31 01:54:10|206599|206509|206601.4|206511.4|206603.2|206513.2|206599|206509|3
1735610060000|2024-12-31 01:54:20|206599.9|206509.9|206599.5|206509.5|206599.9|206509.9|206599.5|206509.5|2
1735610070000|2024-12-31 01:54:30|206601.5|206511.5|206605.6|206515.6|206606.1|206516.1|206601.5|206511.5|5
1735610080000|2024-12-31 01:54:40|206604.6|206514.6|206603.9|206513.9|206606.9|206516.9|206603.7|206513.7|11
1735610090000|2024-12-31 01:54:50|206605.8|206515.8|206598.2|206508.2|206608.7|206518.7|206597.7|206507.7|8
1735610100000|2024-12-31 01:55:00|206598.8|206508.8|206599.1|206509.1|206599.2|206509.2|206598.8|206508.8|3
1735610110000|2024-12-31 01:55:10|206602|206512|206603.1|206513.1|206603.2|206513.2|206597.8|206507.8|10
1735610120000|2024-12-31 01:55:20|206601.1|206511.1|206602.7|206512.7|206602.7|206512.7|206601.1|206511.1|4
1735610130000|2024-12-31 01:55:30|206603.4|206513.4|206601.7|206511.7|206604.2|206514.2|206601.7|206511.7|4
1735610140000|2024-12-31 01:55:40|206602.2|206512.2|206602.9|206512.9|206602.9|206512.9|206602.2|206512.2|2
1735610150000|2024-12-31 01:55:50|206598.1|206508.1|206593.5|206503.5|206600|206510|206593.5|206503.5|6
1735610160000|2024-12-31 01:56:00|206593.3|206503.3|206598.5|206508.5|206599.4|206509.4|206593.3|206503.3|6
1735610170000|2024-12-31 01:56:10|206599|206509|206600.2|206510.2|206600.2|206510.2|206599|206509|2
1735610180000|2024-12-31 01:56:20|206598|206508|206595.9|206505.9|206598|206508|206595.7|206505.7|3
1735610190000|2024-12-31 01:56:30|206595.7|206505.7|206597.8|206507.8|206599.8|206509.8|206595.7|206505.7|3
1735610200000|2024-12-31 01:56:40|206598.8|206508.8|206597.5|206507.5|206600.3|206510.3|206597|206507|4
1735610210000|2024-12-31 01:56:50|206602.5|206512.5|206663.2|206573.2|206665.5|206575.5|206602.5|206512.5|10
1735610220000|2024-12-31 01:57:00|206664|206574|206659.3|206569.3|206664|206574|206657.3|206567.3|17
1735610230000|2024-12-31 01:57:10|206662.7|206572.7|206653.6|206563.6|206665.4|206575.4|206650.5|206560.5|12
1735610240000|2024-12-31 01:57:20|206648.3|206558.3|206665.5|206575.5|206665.7|206575.7|206648.3|206558.3|4
1735610250000|2024-12-31 01:57:30|206664|206574|206648.5|206558.5|206664|206574|206643.8|206553.8|9
1735610260000|2024-12-31 01:57:40|206648.3|206558.3|206649.8|206559.8|206649.8|206559.8|206647|206557|4
1735610270000|2024-12-31 01:57:50|206649.4|206559.4|206665.7|206575.7|206665.9|206575.9|206649.4|206559.4|7
1735610280000|2024-12-31 01:58:00|206643.6|206553.6|206639|206549|206643.6|206553.6|206639|206549|5
1735610290000|2024-12-31 01:58:10|206638.9|206548.9|206671.6|206581.6|206671.6|206581.6|206638.9|206548.9|6
1735610300000|2024-12-31 01:58:20|206671.4|206581.4|206648.6|206558.6|206671.4|206581.4|206648.6|206558.6|14
1735610310000|2024-12-31 01:58:30|206649.9|206559.9|206649|206559|206651.8|206561.8|206644.9|206554.9|9
1735610320000|2024-12-31 01:58:40|206648.8|206558.8|206648.6|206558.6|206648.8|206558.8|206648.6|206558.6|2
1735610330000|2024-12-31 01:58:50|206648.4|206558.4|206646|206556|206648.4|206558.4|206646|206556|4
1735610340000|2024-12-31 01:59:00|206649.4|206559.4|206646|206556|206650.6|206560.6|206646|206556|3
1735610350000|2024-12-31 01:59:10|206647|206557|206649.8|206559.8|206650.7|206560.7|206643.2|206553.2|7
1735610360000|2024-12-31 01:59:20|206645.9|206555.9|206646.6|206556.6|206646.6|206556.6|206645.9|206555.9|2
1735610380000|2024-12-31 01:59:40|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|1
1735610390000|2024-12-31 01:59:50|206645.5|206555.5|206633.5|206543.5|206645.5|206555.5|206633.5|206543.5|2
1735610400000|2024-12-31 02:00:00|206637|206547|206648|206558|206649|206559|206637|206547|6
1735610410000|2024-12-31 02:00:10|206643|206553|206635.5|206545.5|206643|206553|206635.4|206545.4|3
1735610420000|2024-12-31 02:00:20|206635.4|206545.4|206637|206547|206638.9|206548.9|206634.8|206544.8|5
1735610430000|2024-12-31 02:00:30|206639.2|206549.2|206634|206544|206639.2|206549.2|206633.4|206543.4|9
1735610440000|2024-12-31 02:00:40|206637.5|206547.5|206637|206547|206637.5|206547.5|206633.8|206543.8|6
1735610460000|2024-12-31 02:01:00|206639.3|206549.3|206637.8|206547.8|206642.7|206552.7|206637.8|206547.8|4
1735610470000|2024-12-31 02:01:10|206636.3|206546.3|206636.3|206546.3|206636.3|206546.3|206636.3|206546.3|1
1735610480000|2024-12-31 02:01:20|206637.4|206547.4|206640|206550|206643.3|206553.3|206637.4|206547.4|4
1735610490000|2024-12-31 02:01:30|206641.4|206551.4|206646.1|206556.1|206647.7|206557.7|206641.4|206551.4|7
1735610500000|2024-12-31 02:01:40|206641.6|206551.6|206647.6|206557.6|206649|206559|206641.6|206551.6|7
1735610520000|2024-12-31 02:02:00|206643.9|206553.9|206642|206552|206643.9|206553.9|206640.1|206550.1|8
1735610550000|2024-12-31 02:02:30|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|1
1735610570000|2024-12-31 02:02:50|206641.9|206551.9|206641.9|206551.9|206641.9|206551.9|206641.9|206551.9|1
1735610580000|2024-12-31 02:03:00|206640.4|206550.4|206636.6|206546.6|206640.4|206550.4|206636.6|206546.6|2
1735610590000|2024-12-31 02:03:10|206638.4|206548.4|206631.2|206541.2|206638.4|206548.4|206631.1|206541.1|4
1735610600000|2024-12-31 02:03:20|206626.8|206536.8|206613.2|206523.2|206627.4|206537.4|206613.2|206523.2|9
1735610610000|2024-12-31 02:03:30|206613|206523|206613|206523|206613|206523|206613|206523|1
1735610620000|2024-12-31 02:03:40|206617|206527|206615.7|206525.7|206620.1|206530.1|206614.2|206524.2|13
1735610630000|2024-12-31 02:03:50|206614.3|206524.3|206615.3|206525.3|206615.3|206525.3|206614.3|206524.3|2
1735610650000|2024-12-31 02:04:10|206613.7|206523.7|206613.7|206523.7|206613.7|206523.7|206613.7|206523.7|1
1735610660000|2024-12-31 02:04:20|206613.4|206523.4|206613.4|206523.4|206613.4|206523.4|206613.4|206523.4|1
1735610680000|2024-12-31 02:04:40|206615.2|206525.2|206605.1|206515.1|206615.2|206525.2|206596.4|206506.4|17
1735610690000|2024-12-31 02:04:50|206605|206515|206599.5|206509.5|206605.1|206515.1|206599.5|206509.5|3
1735610700000|2024-12-31 02:05:00|206597.5|206507.5|206595.7|206505.7|206597.5|206507.5|206594.1|206504.1|9
1735610710000|2024-12-31 02:05:10|206599.2|206509.2|206597.6|206507.6|206605.1|206515.1|206597.1|206507.1|8
1735610720000|2024-12-31 02:05:20|206598.6|206508.6|206605.3|206515.3|206609.5|206519.5|206597.5|206507.5|16
1735610730000|2024-12-31 02:05:30|206604.4|206514.4|206608.6|206518.6|206609.6|206519.6|206604.4|206514.4|17
1735610750000|2024-12-31 02:05:50|206608.8|206518.8|206600.4|206510.4|206608.8|206518.8|206600.4|206510.4|8
1735610760000|2024-12-31 02:06:00|206600.6|206510.6|206600.6|206510.6|206600.6|206510.6|206600.6|206510.6|1
1735610770000|2024-12-31 02:06:10|206599.6|206509.6|206597|206507|206599.6|206509.6|206597|206507|2
1735610780000|2024-12-31 02:06:20|206596|206506|206599.4|206509.4|206603.5|206513.5|206596|206506|3
1735610790000|2024-12-31 02:06:30|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|1
1735610820000|2024-12-31 02:07:00|206600|206510|206600|206510|206600|206510|206600|206510|1
1735610840000|2024-12-31 02:07:20|206597.5|206507.5|206600|206510|206600|206510|206597.5|206507.5|2
1735610860000|2024-12-31 02:07:40|206599.7|206509.7|206598.8|206508.8|206602.9|206512.9|206598.8|206508.8|5
1735610870000|2024-12-31 02:07:50|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|1
1735610880000|2024-12-31 02:08:00|206598.7|206508.7|206600.8|206510.8|206604.2|206514.2|206598.7|206508.7|4
1735610920000|2024-12-31 02:08:40|206599.4|206509.4|206599.4|206509.4|206599.4|206509.4|206599.4|206509.4|1
1735610940000|2024-12-31 02:09:00|206600.2|206510.2|206598.9|206508.9|206600.2|206510.2|206598.9|206508.9|2
1735610960000|2024-12-31 02:09:20|206600.6|206510.6|206601.6|206511.6|206601.6|206511.6|206600.6|206510.6|2
1735610970000|2024-12-31 02:09:30|206601.7|206511.7|206604|206514|206607.4|206517.4|206601.7|206511.7|5
1735610990000|2024-12-31 02:09:50|206603.6|206513.6|206603.6|206513.6|206603.6|206513.6|206603.6|206513.6|1
1735611000000|2024-12-31 02:10:00|206602|206512|206600.6|206510.6|206602|206512|206600.6|206510.6|2
1735611010000|2024-12-31 02:10:10|206603.9|206513.9|206635.3|206545.3|206637.2|206547.2|206603.9|206513.9|11
1735611020000|2024-12-31 02:10:20|206635.5|206545.5|206637.6|206547.6|206637.6|206547.6|206633.4|206543.4|5
1735611030000|2024-12-31 02:10:30|206636.6|206546.6|206642.8|206552.8|206642.8|206552.8|206636.6|206546.6|12
1735611040000|2024-12-31 02:10:40|206641.6|206551.6|206635.8|206545.8|206641.6|206551.6|206635.8|206545.8|3
1735611070000|2024-12-31 02:11:10|206635.7|206545.7|206635.7|206545.7|206635.7|206545.7|206635.7|206545.7|1
1735611080000|2024-12-31 02:11:20|206631|206541|206635.7|206545.7|206635.7|206545.7|206631|206541|2
1735611090000|2024-12-31 02:11:30|206634.7|206544.7|206634.7|206544.7|206634.7|206544.7|206634.7|206544.7|1
1735611100000|2024-12-31 02:11:40|206636.8|206546.8|206636.6|206546.6|206636.8|206546.8|206636.6|206546.6|2
1735611110000|2024-12-31 02:11:50|206634.6|206544.6|206636|206546|206639.8|206549.8|206634|206544|5
1735611140000|2024-12-31 02:12:20|206634.3|206544.3|206634.3|206544.3|206634.3|206544.3|206634.3|206544.3|1
1735611150000|2024-12-31 02:12:30|206636.7|206546.7|206636.4|206546.4|206636.7|206546.7|206636.4|206546.4|2
1735611160000|2024-12-31 02:12:40|206638|206548|206638|206548|206638|206548|206638|206548|1
1735611180000|2024-12-31 02:13:00|206636.8|206546.8|206635.4|206545.4|206636.8|206546.8|206635.4|206545.4|8
1735611190000|2024-12-31 02:13:10|206636.4|206546.4|206633.2|206543.2|206636.4|206546.4|206631.7|206541.7|11
1735611200000|2024-12-31 02:13:20|206634.2|206544.2|206633.2|206543.2|206634.2|206544.2|206633.2|206543.2|2
1735611210000|2024-12-31 02:13:30|206634.2|206544.2|206635.4|206545.4|206635.7|206545.7|206633.2|206543.2|6
1735611220000|2024-12-31 02:13:40|206634.6|206544.6|206633.7|206543.7|206640.1|206550.1|206633|206543|6
1735611230000|2024-12-31 02:13:50|206636.7|206546.7|206633.9|206543.9|206637.1|206547.1|206633.7|206543.7|4
1735611240000|2024-12-31 02:14:00|206636.9|206546.9|206634.4|206544.4|206639.6|206549.6|206634.3|206544.3|10
1735611250000|2024-12-31 02:14:10|206636.4|206546.4|206634.6|206544.6|206637.6|206547.6|206634.4|206544.4|8
1735611260000|2024-12-31 02:14:20|206637.6|206547.6|206634.2|206544.2|206641.6|206551.6|206634.2|206544.2|11
1735611270000|2024-12-31 02:14:30|206635.2|206545.2|206634.2|206544.2|206636.2|206546.2|206634.2|206544.2|4
1735611280000|2024-12-31 02:14:40|206635.2|206545.2|206633|206543|206635.2|206545.2|206632.8|206542.8|3
1735611290000|2024-12-31 02:14:50|206633.6|206543.6|206638.8|206548.8|206639.6|206549.6|206633.6|206543.6|6
1735611300000|2024-12-31 02:15:00|206635.6|206545.6|206633.7|206543.7|206637.2|206547.2|206633.3|206543.3|10
1735611310000|2024-12-31 02:15:10|206635.7|206545.7|206633.1|206543.1|206635.7|206545.7|206633.1|206543.1|4
1735611320000|2024-12-31 02:15:20|206634.7|206544.7|206632.6|206542.6|206634.7|206544.7|206632.6|206542.6|9
1735611330000|2024-12-31 02:15:30|206633.6|206543.6|206629|206539|206634.2|206544.2|206629|206539|10
1735611360000|2024-12-31 02:16:00|206630|206540|206628.7|206538.7|206630|206540|206628.7|206538.7|3
1735611370000|2024-12-31 02:16:10|206630.4|206540.4|206627.7|206537.7|206630.4|206540.4|206626.7|206536.7|4
1735611390000|2024-12-31 02:16:30|206629.5|206539.5|206629.5|206539.5|206630.5|206540.5|206629.5|206539.5|3
1735611420000|2024-12-31 02:17:00|206627.7|206537.7|206637.2|206547.2|206638.7|206548.7|206627.7|206537.7|6
1735611430000|2024-12-31 02:17:10|206633.2|206543.2|206631.8|206541.8|206633.2|206543.2|206629.4|206539.4|17
1735611440000|2024-12-31 02:17:20|206632.8|206542.8|206632|206542|206632.8|206542.8|206632|206542|2
1735611450000|2024-12-31 02:17:30|206633|206543|206628.8|206538.8|206633|206543|206615.3|206525.3|11
1735611460000|2024-12-31 02:17:40|206629.8|206539.8|206628.6|206538.6|206629.8|206539.8|206628.6|206538.6|3
1735611470000|2024-12-31 02:17:50|206629.6|206539.6|206633.4|206543.4|206637.1|206547.1|206628.6|206538.6|7
1735611480000|2024-12-31 02:18:00|206633.1|206543.1|206640.8|206550.8|206645.1|206555.1|206633.1|206543.1|9
1735611490000|2024-12-31 02:18:10|206641.8|206551.8|206639|206549|206641.9|206551.9|206638.6|206548.6|7
1735611500000|2024-12-31 02:18:20|206638|206548|206638.2|206548.2|206640|206550|206635.4|206545.4|8
1735611510000|2024-12-31 02:18:30|206636.2|206546.2|206634.4|206544.4|206637.2|206547.2|206633.8|206543.8|6
1735611530000|2024-12-31 02:18:50|206630.3|206540.3|206636.6|206546.6|206636.6|206546.6|206630.3|206540.3|3
1735611540000|2024-12-31 02:19:00|206633.6|206543.6|206633.6|206543.6|206633.6|206543.6|206633.6|206543.6|1
1735611580000|2024-12-31 02:19:40|206637.2|206547.2|206634.9|206544.9|206637.2|206547.2|206634.9|206544.9|2
1735611590000|2024-12-31 02:19:50|206638.5|206548.5|206632.2|206542.2|206639.2|206549.2|206629.7|206539.7|19
1735611600000|2024-12-31 02:20:00|206633.2|206543.2|206654.9|206564.9|206655.1|206565.1|206623.5|206533.5|7
1735611610000|2024-12-31 02:20:10|206655.2|206565.2|206655.2|206565.2|206655.2|206565.2|206655.2|206565.2|1
1735611620000|2024-12-31 02:20:20|206653.7|206563.7|206655.1|206565.1|206655.1|206565.1|206653.7|206563.7|3
1735611630000|2024-12-31 02:20:30|206655.3|206565.3|206654.8|206564.8|206655.3|206565.3|206654.8|206564.8|2
1735611640000|2024-12-31 02:20:40|206655|206565|206653.3|206563.3|206655|206565|206653.3|206563.3|2
1735611650000|2024-12-31 02:20:50|206654.8|206564.8|206655.8|206565.8|206655.8|206565.8|206654.8|206564.8|2
1735611660000|2024-12-31 02:21:00|206652.5|206562.5|206656.2|206566.2|206656.2|206566.2|206652.5|206562.5|3
1735611670000|2024-12-31 02:21:10|206652.9|206562.9|206656.1|206566.1|206656.2|206566.2|206652.7|206562.7|6
1735611680000|2024-12-31 02:21:20|206652.7|206562.7|206656|206566|206656|206566|206652.7|206562.7|2
1735611690000|2024-12-31 02:21:30|206652.4|206562.4|206654.7|206564.7|206654.7|206564.7|206652.4|206562.4|2
1735611700000|2024-12-31 02:21:40|206651.2|206561.2|206655.6|206565.6|206655.6|206565.6|206651.2|206561.2|3
1735611710000|2024-12-31 02:21:50|206656.6|206566.6|206655.4|206565.4|206656.6|206566.6|206652.3|206562.3|9
1735611720000|2024-12-31 02:22:00|206656|206566|206656|206566|206656|206566|206656|206566|1
1735611730000|2024-12-31 02:22:10|206652.7|206562.7|206656.4|206566.4|206656.4|206566.4|206652.7|206562.7|2
1735611740000|2024-12-31 02:22:20|206659.9|206569.9|206667.6|206577.6|206675.3|206585.3|206659.9|206569.9|11
1735611750000|2024-12-31 02:22:30|206667.8|206577.8|206667.8|206577.8|206667.8|206577.8|206667.3|206577.3|3
1735611760000|2024-12-31 02:22:40|206667.3|206577.3|206665.5|206575.5|206667.3|206577.3|206662|206572|3
1735611780000|2024-12-31 02:23:00|206664.5|206574.5|206663.8|206573.8|206664.5|206574.5|206660.2|206570.2|3
1735611800000|2024-12-31 02:23:20|206664.8|206574.8|206664.4|206574.4|206664.8|206574.8|206663.8|206573.8|3
1735611810000|2024-12-31 02:23:30|206664.7|206574.7|206664.7|206574.7|206664.7|206574.7|206664.7|206574.7|1
1735611820000|2024-12-31 02:23:40|206667.8|206577.8|206662|206572|206667.8|206577.8|206662|206572|2
1735611830000|2024-12-31 02:23:50|206661.7|206571.7|206663.3|206573.3|206663.3|206573.3|206661.7|206571.7|2
1735611860000|2024-12-31 02:24:20|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|1
1735611870000|2024-12-31 02:24:30|206660|206570|206659|206569|206665|206575|206659|206569|3
1735611890000|2024-12-31 02:24:50|206656.8|206566.8|206663.1|206573.1|206667.3|206577.3|206656.8|206566.8|9
1735611900000|2024-12-31 02:25:00|206658.4|206568.4|206665|206575|206665|206575|206658.4|206568.4|2
1735611910000|2024-12-31 02:25:10|206659.7|206569.7|206663.8|206573.8|206663.8|206573.8|206659.7|206569.7|2
1735611930000|2024-12-31 02:25:30|206665.2|206575.2|206666.2|206576.2|206666.2|206576.2|206658.7|206568.7|3
1735611940000|2024-12-31 02:25:40|206663.6|206573.6|206667|206577|206668.1|206578.1|206661.1|206571.1|12
1735611950000|2024-12-31 02:25:50|206666.9|206576.9|206667.1|206577.1|206667.1|206577.1|206664.2|206574.2|4
1735611970000|2024-12-31 02:26:10|206662.6|206572.6|206634|206544|206662.6|206572.6|206628.9|206538.9|8
1735611980000|2024-12-31 02:26:20|206638.2|206548.2|206633|206543|206639.5|206549.5|206633|206543|14
1735611990000|2024-12-31 02:26:30|206633.1|206543.1|206637.4|206547.4|206638|206548|206632.3|206542.3|7
1735612000000|2024-12-31 02:26:40|206638.4|206548.4|206637.4|206547.4|206638.4|206548.4|206637.4|206547.4|2
1735612010000|2024-12-31 02:26:50|206636.7|206546.7|206633.4|206543.4|206638.4|206548.4|206631.7|206541.7|4
1735612020000|2024-12-31 02:27:00|206635|206545|206633.4|206543.4|206638.3|206548.3|206633.4|206543.4|4
1735612030000|2024-12-31 02:27:10|206633|206543|206639.5|206549.5|206639.5|206549.5|206633|206543|11
1735612040000|2024-12-31 02:27:20|206638.9|206548.9|206638.9|206548.9|206638.9|206548.9|206637.9|206547.9|7
1735612060000|2024-12-31 02:27:40|206639.7|206549.7|206636.3|206546.3|206639.7|206549.7|206636.3|206546.3|2
1735612070000|2024-12-31 02:27:50|206633.7|206543.7|206633.7|206543.7|206633.7|206543.7|206633.7|206543.7|1
1735612080000|2024-12-31 02:28:00|206631|206541|206632.7|206542.7|206632.7|206542.7|206631|206541|2
1735612090000|2024-12-31 02:28:10|206635.3|206545.3|206635.3|206545.3|206635.3|206545.3|206635.3|206545.3|1
1735612100000|2024-12-31 02:28:20|206634.1|206544.1|206634.1|206544.1|206634.1|206544.1|206634.1|206544.1|1
1735612120000|2024-12-31 02:28:40|206629|206539|206599.6|206509.6|206629|206539|206599.6|206509.6|11
1735612130000|2024-12-31 02:28:50|206599.4|206509.4|206599.8|206509.8|206599.8|206509.8|206599.4|206509.4|4
1735612140000|2024-12-31 02:29:00|206600|206510|206600.3|206510.3|206602.5|206512.5|206598.5|206508.5|6
1735612150000|2024-12-31 02:29:10|206600.1|206510.1|206604|206514|206604|206514|206600.1|206510.1|3
1735612160000|2024-12-31 02:29:20|206596|206506|206596|206506|206596|206506|206596|206506|1
1735612170000|2024-12-31 02:29:30|206597.4|206507.4|206597.4|206507.4|206597.4|206507.4|206597.4|206507.4|1
1735612180000|2024-12-31 02:29:40|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|1
1735612200000|2024-12-31 02:30:00|206601.7|206511.7|206598.8|206508.8|206601.8|206511.8|206598.8|206508.8|7
1735612210000|2024-12-31 02:30:10|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|1
1735612230000|2024-12-31 02:30:30|206596.7|206506.7|206594.6|206504.6|206598.4|206508.4|206592.7|206502.7|6
1735612240000|2024-12-31 02:30:40|206595.8|206505.8|206595.8|206505.8|206595.8|206505.8|206595.8|206505.8|1
1735612260000|2024-12-31 02:31:00|206594.8|206504.8|206595.2|206505.2|206597.5|206507.5|206593.6|206503.6|4
1735612270000|2024-12-31 02:31:10|206592|206502|206592|206502|206592|206502|206592|206502|1
1735612280000|2024-12-31 02:31:20|206593|206503|206599.4|206509.4|206599.4|206509.4|206593|206503|3
1735612290000|2024-12-31 02:31:30|206599.8|206509.8|206599.8|206509.8|206599.8|206509.8|206599.8|206509.8|1
1735612310000|2024-12-31 02:31:50|206600|206510|206600|206510|206600|206510|206600|206510|1
1735612330000|2024-12-31 02:32:10|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|1
1735612340000|2024-12-31 02:32:20|206595|206505|206591.4|206501.4|206596|206506|206590.4|206500.4|4
1735612360000|2024-12-31 02:32:40|206592|206502|206595.7|206505.7|206595.7|206505.7|206592|206502|2
1735612380000|2024-12-31 02:33:00|206594.5|206504.5|206596.9|206506.9|206596.9|206506.9|206594.5|206504.5|2
1735612390000|2024-12-31 02:33:10|206597.4|206507.4|206598.9|206508.9|206598.9|206508.9|206597.4|206507.4|6
1735612400000|2024-12-31 02:33:20|206598|206508|206594.3|206504.3|206598|206508|206594.3|206504.3|3
1735612410000|2024-12-31 02:33:30|206594.7|206504.7|206595|206505|206595|206505|206594.7|206504.7|2
1735612420000|2024-12-31 02:33:40|206595.3|206505.3|206596.9|206506.9|206596.9|206506.9|206595.3|206505.3|2
1735612450000|2024-12-31 02:34:10|206595.7|206505.7|206596.8|206506.8|206599.5|206509.5|206591.3|206501.3|8
1735612460000|2024-12-31 02:34:20|206597|206507|206598.8|206508.8|206600|206510|206597|206507|4
1735612470000|2024-12-31 02:34:30|206599.3|206509.3|206599.3|206509.3|206599.3|206509.3|206599.3|206509.3|1
1735612500000|2024-12-31 02:35:00|206600.2|206510.2|206598.8|206508.8|206600.2|206510.2|206598.8|206508.8|5
1735612510000|2024-12-31 02:35:10|206600|206510|206598.8|206508.8|206600|206510|206598.8|206508.8|8
1735612520000|2024-12-31 02:35:20|206600|206510|206598.8|206508.8|206600|206510|206598.8|206508.8|8
1735612530000|2024-12-31 02:35:30|206600|206510|206597.2|206507.2|206600|206510|206596|206506|5
1735612570000|2024-12-31 02:36:10|206596.3|206506.3|206596.3|206506.3|206598.8|206508.8|206596.3|206506.3|3
1735612580000|2024-12-31 02:36:20|206598.8|206508.8|206597.9|206507.9|206598.8|206508.8|206594.7|206504.7|7
1735612590000|2024-12-31 02:36:30|206599.6|206509.6|206595.8|206505.8|206599.6|206509.6|206595.8|206505.8|4
1735612600000|2024-12-31 02:36:40|206597.3|206507.3|206595.6|206505.6|206598.1|206508.1|206595.6|206505.6|5
1735612610000|2024-12-31 02:36:50|206594.3|206504.3|206597.3|206507.3|206597.3|206507.3|206594.3|206504.3|3
1735612620000|2024-12-31 02:37:00|206598|206508|206597.3|206507.3|206598|206508|206597.3|206507.3|10
1735612630000|2024-12-31 02:37:10|206595.3|206505.3|206598.3|206508.3|206599.4|206509.4|206593.5|206503.5|7
1735612640000|2024-12-31 02:37:20|206595.8|206505.8|206596.5|206506.5|206598.1|206508.1|206595.8|206505.8|8
1735612650000|2024-12-31 02:37:30|206598.1|206508.1|206595.8|206505.8|206598.1|206508.1|206595.8|206505.8|6
1735612660000|2024-12-31 02:37:40|206597.5|206507.5|206595.8|206505.8|206597.5|206507.5|206595.8|206505.8|2
1735612670000|2024-12-31 02:37:50|206597.3|206507.3|206594.8|206504.8|206597.3|206507.3|206594.8|206504.8|6
1735612690000|2024-12-31 02:38:10|206595.5|206505.5|206595.5|206505.5|206597.2|206507.2|206594.8|206504.8|6
1735612700000|2024-12-31 02:38:20|206597.2|206507.2|206595.9|206505.9|206599.8|206509.8|206595.5|206505.5|8
1735612710000|2024-12-31 02:38:30|206595.4|206505.4|206594.3|206504.3|206595.4|206505.4|206594.3|206504.3|2
1735612730000|2024-12-31 02:38:50|206594.1|206504.1|206590.5|206500.5|206594.1|206504.1|206590.5|206500.5|3
1735612740000|2024-12-31 02:39:00|206591.4|206501.4|206591.4|206501.4|206593.1|206503.1|206591.4|206501.4|9
1735612750000|2024-12-31 02:39:10|206593.1|206503.1|206597.1|206507.1|206603.3|206513.3|206593.1|206503.1|19
1735612760000|2024-12-31 02:39:20|206598.7|206508.7|206597.1|206507.1|206598.7|206508.7|206597.1|206507.1|4
1735612770000|2024-12-31 02:39:30|206598.7|206508.7|206596.4|206506.4|206600.4|206510.4|206596.4|206506.4|9
1735612780000|2024-12-31 02:39:40|206598|206508|206596.3|206506.3|206602.5|206512.5|206596.1|206506.1|16
1735612790000|2024-12-31 02:39:50|206597.6|206507.6|206595.9|206505.9|206602.5|206512.5|206595.9|206505.9|9
1735612800000|2024-12-31 02:40:00|206587.8|206497.8|206594.2|206504.2|206594.2|206504.2|206587.8|206497.8|2
1735612810000|2024-12-31 02:40:10|206595.1|206505.1|206595.1|206505.1|206595.1|206505.1|206594.2|206504.2|3
1735612820000|2024-12-31 02:40:20|206596.1|206506.1|206600.8|206510.8|206600.8|206510.8|206595.2|206505.2|8
1735612830000|2024-12-31 02:40:30|206597.4|206507.4|206601.5|206511.5|206603.2|206513.2|206594.7|206504.7|26
1735612840000|2024-12-31 02:40:40|206597.1|206507.1|206603.8|206513.8|206603.8|206513.8|206595.9|206505.9|33
1735612850000|2024-12-31 02:40:50|206600.5|206510.5|206601|206511|206603.8|206513.8|206598.7|206508.7|26
1735612860000|2024-12-31 02:41:00|206602.8|206512.8|206603.2|206513.2|206603.2|206513.2|206601.5|206511.5|3
1735612870000|2024-12-31 02:41:10|206602.3|206512.3|206602.3|206512.3|206602.3|206512.3|206602.3|206512.3|1
1735612880000|2024-12-31 02:41:20|206601.8|206511.8|206601.8|206511.8|206601.8|206511.8|206601.8|206511.8|1
1735612890000|2024-12-31 02:41:30|206599.3|206509.3|206602.8|206512.8|206605.5|206515.5|206599.3|206509.3|4
1735612900000|2024-12-31 02:41:40|206602.4|206512.4|206602.6|206512.6|206602.6|206512.6|206602.4|206512.4|2
1735612930000|2024-12-31 02:42:10|206606|206516|206598.3|206508.3|206606|206516|206598.3|206508.3|2
1735612940000|2024-12-31 02:42:20|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|1
1735612950000|2024-12-31 02:42:30|206598|206508|206592.6|206502.6|206598|206508|206591.6|206501.6|7
1735612960000|2024-12-31 02:42:40|206594.2|206504.2|206594.2|206504.2|206594.2|206504.2|206594.2|206504.2|1
1735612970000|2024-12-31 02:42:50|206592.6|206502.6|206592.7|206502.7|206597.7|206507.7|206592.6|206502.6|11
1735612980000|2024-12-31 02:43:00|206594.3|206504.3|206603.6|206513.6|206603.6|206513.6|206591.5|206501.5|17
1735612990000|2024-12-31 02:43:10|206600.3|206510.3|206600.2|206510.2|206600.3|206510.3|206600.2|206510.2|2
1735613010000|2024-12-31 02:43:30|206600.3|206510.3|206600.3|206510.3|206600.3|206510.3|206600.3|206510.3|1
1735613020000|2024-12-31 02:43:40|206596.8|206506.8|206597.3|206507.3|206598.6|206508.6|206596.8|206506.8|4
1735613030000|2024-12-31 02:43:50|206597|206507|206597|206507|206597|206507|206597|206507|1
1735613040000|2024-12-31 02:44:00|206594.5|206504.5|206594.5|206504.5|206597|206507|206594.5|206504.5|3
1735613050000|2024-12-31 02:44:10|206597|206507|206592.7|206502.7|206600.7|206510.7|206592.1|206502.1|17
1735613060000|2024-12-31 02:44:20|206594.4|206504.4|206602.2|206512.2|206602.2|206512.2|206594.4|206504.4|4
1735613070000|2024-12-31 02:44:30|206602.4|206512.4|206597.1|206507.1|206602.4|206512.4|206597.1|206507.1|3
1735613080000|2024-12-31 02:44:40|206598.7|206508.7|206600.9|206510.9|206600.9|206510.9|206598.7|206508.7|3
1735613090000|2024-12-31 02:44:50|206599.3|206509.3|206592.5|206502.5|206599.3|206509.3|206592.5|206502.5|9
1735613100000|2024-12-31 02:45:00|206594.2|206504.2|206594.5|206504.5|206594.5|206504.5|206592.6|206502.6|8
1735613110000|2024-12-31 02:45:10|206592.9|206502.9|206589.4|206499.4|206594.5|206504.5|206588|206498|12
1735613120000|2024-12-31 02:45:20|206591.1|206501.1|206588|206498|206591.1|206501.1|206585.5|206495.5|17
1735613130000|2024-12-31 02:45:30|206585.5|206495.5|206593|206503|206593|206503|206585.5|206495.5|9
1735613150000|2024-12-31 02:45:50|206592.7|206502.7|206594.2|206504.2|206594.2|206504.2|206592.7|206502.7|2
1735613160000|2024-12-31 02:46:00|206594|206504|206594|206504|206594|206504|206594|206504|1
1735613170000|2024-12-31 02:46:10|206596.7|206506.7|206595.2|206505.2|206596.7|206506.7|206595.2|206505.2|2
1735613180000|2024-12-31 02:46:20|206594.3|206504.3|206594.3|206504.3|206594.3|206504.3|206594.3|206504.3|1
1735613200000|2024-12-31 02:46:40|206595.2|206505.2|206595.2|206505.2|206595.2|206505.2|206595.2|206505.2|1
1735613210000|2024-12-31 02:46:50|206595|206505|206595|206505|206595|206505|206595|206505|1
1735613220000|2024-12-31 02:47:00|206595.6|206505.6|206595.6|206505.6|206595.6|206505.6|206595.6|206505.6|1
1735613230000|2024-12-31 02:47:10|206593.8|206503.8|206594.6|206504.6|206594.6|206504.6|206593.8|206503.8|2
1735613240000|2024-12-31 02:47:20|206593.4|206503.4|206593|206503|206596.5|206506.5|206593|206503|3
1735613250000|2024-12-31 02:47:30|206593.5|206503.5|206597.6|206507.6|206597.7|206507.7|206588.3|206498.3|7
1735613280000|2024-12-31 02:48:00|206598.3|206508.3|206612.4|206522.4|206614|206524|206597.7|206507.7|5
1735613290000|2024-12-31 02:48:10|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|1
1735613300000|2024-12-31 02:48:20|206612|206522|206612|206522|206612|206522|206612|206522|1
1735613310000|2024-12-31 02:48:30|206613.7|206523.7|206629.6|206539.6|206629.6|206539.6|206610.3|206520.3|5
1735613320000|2024-12-31 02:48:40|206619.4|206529.4|206663.2|206573.2|206697.7|206599.1|206619.4|206529.4|13
1735613330000|2024-12-31 02:48:50|206693.1|206539.2|206640.6|206550.6|206693.1|206564.3|206640.6|206533.3|12
1735613340000|2024-12-31 02:49:00|206688.7|206528.3|206693.3|206540.3|206696.3|206565.9|206648.3|206524.8|34
1735613350000|2024-12-31 02:49:10|206686.9|206536.5|206654.7|206564.7|206692.3|206566.3|206648.1|206526.8|18
1735613360000|2024-12-31 02:49:20|206654.6|206564.6|206654.6|206564.6|206654.6|206564.6|206654.6|206564.6|1
1735613380000|2024-12-31 02:49:40|206688.8|206533.5|206711.3|206497.5|206712.3|206533.5|206687.6|206497.5|8
1735613390000|2024-12-31 02:49:50|206718|206514|206676|206586|206718|206586.9|206667.5|206514|15
1735613400000|2024-12-31 02:50:00|206678|206588|206668.8|206578.8|206687.6|206597.6|206668.8|206578.8|12
1735613420000|2024-12-31 02:50:20|206668.7|206578.7|206671.8|206581.8|206671.8|206581.8|206668.7|206578.7|2
1735613450000|2024-12-31 02:50:50|206709|206543|206709|206543|206709|206543|206709|206543|1
1735613470000|2024-12-31 02:51:10|206672.5|206582.5|206672.5|206582.5|206672.5|206582.5|206672.5|206582.5|1
1735613480000|2024-12-31 02:51:20|206671.8|206581.8|206671.8|206581.8|206671.8|206581.8|206671.8|206581.8|1
1735613510000|2024-12-31 02:51:50|206709|206543|206709|206543|206709|206543|206709|206543|1
1735613520000|2024-12-31 02:52:00|206737|206499|206682|206592|206737|206592|206682|206499|3
1735613530000|2024-12-31 02:52:10|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|1
1735613560000|2024-12-31 02:52:40|206682|206592|206701.7|206550|206701.7|206592|206682|206550|2
1735613580000|2024-12-31 02:53:00|206671.5|206581.5|206671.5|206581.5|206671.5|206581.5|206671.5|206581.5|1
1735613590000|2024-12-31 02:53:10|206672.8|206582.8|206682.4|206592.4|206684.4|206594.4|206671.5|206581.5|7
1735613600000|2024-12-31 02:53:20|206683.9|206593.9|206682.5|206592.5|206683.9|206593.9|206682.5|206592.5|2
1735613610000|2024-12-31 02:53:30|206682.2|206592.2|206682.4|206592.4|206682.9|206592.9|206680.9|206590.9|4
1735613630000|2024-12-31 02:53:50|206679.8|206589.8|206714|206562.3|206714|206589.8|206679.8|206562.3|2
1735613650000|2024-12-31 02:54:10|206679.8|206589.8|206678.7|206588.7|206712.3|206590.2|206678.7|206559|6
1735613660000|2024-12-31 02:54:20|206679.5|206589.5|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|11
1735613670000|2024-12-31 02:54:30|206679.5|206589.5|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|3
1735613680000|2024-12-31 02:54:40|206678.7|206588.7|206678.2|206588.2|206680.7|206590.7|206678.2|206588.2|13
1735613690000|2024-12-31 02:54:50|206712.3|206560.7|206712.3|206560.7|206712.3|206588.2|206678.2|206560.7|7
1735613700000|2024-12-31 02:55:00|206710.7|206559|206717.3|206562.3|206719.3|206562.3|206710.7|206558.3|3
1735613710000|2024-12-31 02:55:10|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|1
1735613730000|2024-12-31 02:55:30|206682.7|206592.7|206682.7|206592.7|206682.7|206592.7|206682.7|206592.7|1
1735613740000|2024-12-31 02:55:40|206679|206589|206682.3|206592.3|206682.3|206592.3|206679|206589|4
1735613750000|2024-12-31 02:55:50|206679.2|206589.2|206681.7|206591.7|206682.2|206592.2|206678.6|206588.6|9
1735613760000|2024-12-31 02:56:00|206679.7|206589.7|206681.7|206591.7|206681.7|206591.7|206679.7|206589.7|2
1735613770000|2024-12-31 02:56:10|206679.7|206589.7|206681.4|206591.4|206683.7|206593.7|206678.9|206588.9|10
1735613790000|2024-12-31 02:56:30|206682.5|206592.5|206678.7|206588.7|206682.5|206592.5|206675.4|206585.4|10
1735613800000|2024-12-31 02:56:40|206680.7|206590.7|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|11
1735613810000|2024-12-31 02:56:50|206679.1|206589.1|206681.1|206591.1|206681.1|206591.1|206679.1|206589.1|10
1735613820000|2024-12-31 02:57:00|206681.7|206591.7|206677.9|206587.9|206681.7|206591.7|206677.9|206587.9|12
1735613830000|2024-12-31 02:57:10|206681.5|206591.5|206681.5|206591.5|206681.5|206591.5|206679.5|206589.5|5
1735613840000|2024-12-31 02:57:20|206678.1|206588.1|206681.5|206591.5|206681.7|206591.7|206678.1|206588.1|7
1735613850000|2024-12-31 02:57:30|206682.8|206592.8|206681|206591|206682.8|206592.8|206680.8|206590.8|4
1735613860000|2024-12-31 02:57:40|206681.2|206591.2|206682.8|206592.8|206682.8|206592.8|206681.2|206591.2|2
1735613870000|2024-12-31 02:57:50|206680.8|206590.8|206682.5|206592.5|206682.5|206592.5|206680.8|206590.8|2
1735613880000|2024-12-31 02:58:00|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|1
1735613890000|2024-12-31 02:58:10|206678|206588|206680.5|206590.5|206680.5|206590.5|206678|206588|2
1735613900000|2024-12-31 02:58:20|206682.6|206592.6|206682.6|206592.6|206682.6|206592.6|206680.6|206590.6|5
1735613910000|2024-12-31 02:58:30|206682.9|206592.9|206705.1|206615.1|206705.1|206615.1|206682.9|206592.9|8
1735613920000|2024-12-31 02:58:40|206705|206615|206705|206615|206705|206615|206705|206615|1
1735613930000|2024-12-31 02:58:50|206704.9|206614.9|206704.9|206614.9|206704.9|206614.9|206704.9|206614.9|1
1735613950000|2024-12-31 02:59:10|206701.5|206611.5|206701.8|206611.8|206702|206612|206699.5|206609.5|5
1735613970000|2024-12-31 02:59:30|206703.1|206613.1|206703.1|206613.1|206703.1|206613.1|206703.1|206613.1|1
1735613980000|2024-12-31 02:59:40|206706.5|206616.5|206703.1|206613.1|206706.5|206616.5|206703.1|206613.1|2
1735614000000|2024-12-31 03:00:00|206706.3|206616.3|206702.5|206612.5|206706.3|206616.3|206702.5|206612.5|2
1735614030000|2024-12-31 03:00:30|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735614050000|2024-12-31 03:00:50|206697.3|206607.3|206685|206595|206697.3|206607.3|206681|206591|5
1735614060000|2024-12-31 03:01:00|206684.6|206594.6|206685.8|206595.8|206685.8|206595.8|206683.9|206593.9|5
1735614080000|2024-12-31 03:01:20|206683.8|206593.8|206691.8|206601.8|206696.2|206606.2|206681.2|206591.2|10
1735614090000|2024-12-31 03:01:30|206697.8|206607.8|206694.2|206604.2|206708.8|206618.8|206694.2|206604.2|9
1735614100000|2024-12-31 03:01:40|206694.1|206604.1|206694|206604|206694.1|206604.1|206694|206604|2
1735614110000|2024-12-31 03:01:50|206696|206606|206693.1|206603.1|206696|206606|206693.1|206603.1|2
1735614120000|2024-12-31 03:02:00|206694.1|206604.1|206693.4|206603.4|206694.1|206604.1|206691.6|206601.6|5
1735614130000|2024-12-31 03:02:10|206693.8|206603.8|206700.2|206610.2|206700.2|206610.2|206693.8|206603.8|3
1735614140000|2024-12-31 03:02:20|206700.1|206610.1|206700.1|206610.1|206700.1|206610.1|206700.1|206610.1|1
1735614160000|2024-12-31 03:02:40|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1735614180000|2024-12-31 03:03:00|206698.3|206608.3|206698.1|206608.1|206698.3|206608.3|206698.1|206608.1|2
1735614190000|2024-12-31 03:03:10|206699.5|206609.5|206699.2|206609.2|206699.5|206609.5|206699.2|206609.2|2
1735614200000|2024-12-31 03:03:20|206699|206609|206699|206609|206699|206609|206699|206609|1
1735614210000|2024-12-31 03:03:30|206700|206610|206700|206610|206700|206610|206700|206610|1
1735614230000|2024-12-31 03:03:50|206699|206609|206699|206609|206699|206609|206699|206609|1
1735614240000|2024-12-31 03:04:00|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|1
1735614260000|2024-12-31 03:04:20|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735614270000|2024-12-31 03:04:30|206704.5|206614.5|206698|206608|206704.5|206614.5|206698|206608|3
1735614290000|2024-12-31 03:04:50|206697.6|206607.6|206705.3|206615.3|206705.3|206615.3|206697.6|206607.6|5
1735614300000|2024-12-31 03:05:00|206703.7|206613.7|206705.3|206615.3|206705.3|206615.3|206703.7|206613.7|4
1735614310000|2024-12-31 03:05:10|206705|206615|206706.2|206616.2|206708.4|206618.4|206704.2|206614.2|4
1735614320000|2024-12-31 03:05:20|206710.8|206620.8|206709.9|206619.9|206712.5|206622.5|206709.9|206619.9|3
1735614350000|2024-12-31 03:05:50|206709.3|206619.3|206696.5|206606.5|206709.3|206619.3|206695.5|206605.5|6
1735614360000|2024-12-31 03:06:00|206694.8|206604.8|206698.9|206608.9|206698.9|206608.9|206694.5|206604.5|5
1735614370000|2024-12-31 03:06:10|206699.7|206609.7|206699.3|206609.3|206699.8|206609.8|206699.3|206609.3|3
1735614380000|2024-12-31 03:06:20|206697.6|206607.6|206702.4|206612.4|206703.1|206613.1|206696.6|206606.6|24
1735614390000|2024-12-31 03:06:30|206701.1|206611.1|206699.4|206609.4|206703.8|206613.8|206699|206609|7
1735614420000|2024-12-31 03:07:00|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|1
1735614450000|2024-12-31 03:07:30|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|1
1735614470000|2024-12-31 03:07:50|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735614480000|2024-12-31 03:08:00|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|1
1735614500000|2024-12-31 03:08:20|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735614520000|2024-12-31 03:08:40|206695.2|206605.2|206704.4|206614.4|206704.7|206614.7|206695.2|206605.2|4
1735614550000|2024-12-31 03:09:10|206704.7|206614.7|206704.7|206614.7|206704.7|206614.7|206704.7|206614.7|1
1735614560000|2024-12-31 03:09:20|206702.8|206612.8|206702.8|206612.8|206702.8|206612.8|206702.8|206612.8|1
1735614570000|2024-12-31 03:09:30|206703.3|206613.3|206703.3|206613.3|206703.3|206613.3|206703.3|206613.3|1
1735614580000|2024-12-31 03:09:40|206702.2|206612.2|206708.4|206618.4|206708.4|206618.4|206702.2|206612.2|2
1735614590000|2024-12-31 03:09:50|206712.1|206622.1|206714.1|206624.1|206714.8|206624.8|206712.1|206622.1|3
1735614600000|2024-12-31 03:10:00|206711.5|206621.5|206711.5|206621.5|206711.5|206621.5|206711.5|206621.5|1
1735614630000|2024-12-31 03:10:30|206709.3|206619.3|206709.5|206619.5|206709.5|206619.5|206709.3|206619.3|2
1735614640000|2024-12-31 03:10:40|206707|206617|206707|206617|206707|206617|206707|206617|1
1735614650000|2024-12-31 03:10:50|206707.5|206617.5|206708.5|206618.5|206708.5|206618.5|206707.5|206617.5|2
1735614660000|2024-12-31 03:11:00|206712.2|206622.2|206708.7|206618.7|206712.2|206622.2|206708.7|206618.7|3
1735614680000|2024-12-31 03:11:20|206711.8|206621.8|206708.5|206618.5|206711.8|206621.8|206708.5|206618.5|2
1735614690000|2024-12-31 03:11:30|206712.5|206622.5|206713.4|206623.4|206717|206627|206712.5|206622.5|4
1735614700000|2024-12-31 03:11:40|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|1
1735614720000|2024-12-31 03:12:00|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|1
1735614730000|2024-12-31 03:12:10|206715.8|206625.8|206711.7|206621.7|206715.8|206625.8|206711.7|206621.7|2
1735614770000|2024-12-31 03:12:50|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|1
1735614780000|2024-12-31 03:13:00|206712.1|206622.1|206712.1|206622.1|206712.1|206622.1|206712.1|206622.1|1
1735614800000|2024-12-31 03:13:20|206709.4|206619.4|206706|206616|206709.4|206619.4|206706|206616|2
1735614810000|2024-12-31 03:13:30|206706.4|206616.4|206709.7|206619.7|206713.5|206623.5|206706.4|206616.4|4
1735614820000|2024-12-31 03:13:40|206713.4|206623.4|206709.7|206619.7|206713.4|206623.4|206709.7|206619.7|3
1735614840000|2024-12-31 03:14:00|206710.5|206620.5|206716|206626|206717.7|206627.7|206710.5|206620.5|3
1735614850000|2024-12-31 03:14:10|206715.8|206625.8|206715.8|206625.8|206715.8|206625.8|206715.8|206625.8|1
1735614870000|2024-12-31 03:14:30|206713.3|206623.3|206710|206620|206713.3|206623.3|206710|206620|3
1735614890000|2024-12-31 03:14:50|206710.3|206620.3|206711.7|206621.7|206711.7|206621.7|206710.3|206620.3|2
1735614910000|2024-12-31 03:15:10|206707.7|206617.7|206702.7|206612.7|206707.7|206617.7|206702.7|206612.7|3
1735614920000|2024-12-31 03:15:20|206702.9|206612.9|206702|206612|206702.9|206612.9|206702|206612|2
1735614930000|2024-12-31 03:15:30|206701.4|206611.4|206701|206611|206704|206614|206701|206611|3
1735614950000|2024-12-31 03:15:50|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735614960000|2024-12-31 03:16:00|206700|206610|206699.8|206609.8|206702.9|206612.9|206699.8|206609.8|3
1735614970000|2024-12-31 03:16:10|206699.7|206609.7|206699.7|206609.7|206699.7|206609.7|206699.7|206609.7|1
1735614990000|2024-12-31 03:16:30|206699|206609|206699|206609|206699|206609|206699|206609|1
1735615000000|2024-12-31 03:16:40|206703|206613|206699.7|206609.7|206703|206613|206699.7|206609.7|2
1735615030000|2024-12-31 03:17:10|206699|206609|206699|206609|206699|206609|206699|206609|1
1735615040000|2024-12-31 03:17:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615050000|2024-12-31 03:17:30|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|1
1735615060000|2024-12-31 03:17:40|206705.6|206615.6|206706.8|206616.8|206707.1|206617.1|206704.1|206614.1|5
1735615080000|2024-12-31 03:18:00|206709.5|206619.5|206707|206617|206709.5|206619.5|206707|206617|2
1735615090000|2024-12-31 03:18:10|206709.5|206619.5|206709.3|206619.3|206719.1|206629.1|206706.5|206616.5|8
1735615100000|2024-12-31 03:18:20|206707.1|206617.1|206706.2|206616.2|206711.8|206621.8|206706.2|206616.2|5
1735615130000|2024-12-31 03:18:50|206705.4|206615.4|206705.3|206615.3|206706.5|206616.5|206705.3|206615.3|3
1735615150000|2024-12-31 03:19:10|206705|206615|206705|206615|206705|206615|206705|206615|1
1735615170000|2024-12-31 03:19:30|206705.2|206615.2|206703.9|206613.9|206705.2|206615.2|206703.9|206613.9|2
1735615180000|2024-12-31 03:19:40|206704|206614|206704|206614|206704|206614|206704|206614|1
1735615190000|2024-12-31 03:19:50|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1735615210000|2024-12-31 03:20:10|206706.9|206616.9|206704.3|206614.3|206706.9|206616.9|206704.3|206614.3|2
1735615220000|2024-12-31 03:20:20|206707.7|206617.7|206704.4|206614.4|206707.7|206617.7|206704.3|206614.3|3
1735615250000|2024-12-31 03:20:50|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|1
1735615260000|2024-12-31 03:21:00|206710.5|206620.5|206710.5|206620.5|206710.5|206620.5|206710.5|206620.5|1
1735615270000|2024-12-31 03:21:10|206705.3|206615.3|206704.3|206614.3|206705.3|206615.3|206704.3|206614.3|2
1735615290000|2024-12-31 03:21:30|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|1
1735615300000|2024-12-31 03:21:40|206701.6|206611.6|206701.3|206611.3|206701.6|206611.6|206701.3|206611.3|2
1735615320000|2024-12-31 03:22:00|206704.8|206614.8|206701.3|206611.3|206704.8|206614.8|206701.3|206611.3|2
1735615330000|2024-12-31 03:22:10|206704.5|206614.5|206702.8|206612.8|206704.5|206614.5|206702.8|206612.8|2
1735615370000|2024-12-31 03:22:50|206706.5|206616.5|206706.5|206616.5|206706.5|206616.5|206706.5|206616.5|1
1735615380000|2024-12-31 03:23:00|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|1
1735615390000|2024-12-31 03:23:10|206702.9|206612.9|206702.9|206612.9|206702.9|206612.9|206702.9|206612.9|1
1735615420000|2024-12-31 03:23:40|206703.3|206613.3|206706.5|206616.5|206706.5|206616.5|206703.3|206613.3|2
1735615430000|2024-12-31 03:23:50|206706|206616|206706|206616|206706|206616|206706|206616|1
1735615440000|2024-12-31 03:24:00|206704|206614|206704|206614|206704|206614|206704|206614|1
1735615470000|2024-12-31 03:24:30|206706|206616|206706|206616|206706|206616|206706|206616|1
1735615490000|2024-12-31 03:24:50|206703.7|206613.7|206703.9|206613.9|206703.9|206613.9|206703.7|206613.7|2
1735615500000|2024-12-31 03:25:00|206702.6|206612.6|206701.8|206611.8|206702.6|206612.6|206699.3|206609.3|3
1735615510000|2024-12-31 03:25:10|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735615520000|2024-12-31 03:25:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615550000|2024-12-31 03:25:50|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735615580000|2024-12-31 03:26:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615600000|2024-12-31 03:26:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615640000|2024-12-31 03:27:20|206703.5|206613.5|206703.5|206613.5|206703.5|206613.5|206703.5|206613.5|1
1735615650000|2024-12-31 03:27:30|206705|206615|206705|206615|206705|206615|206705|206615|1
1735615660000|2024-12-31 03:27:40|206703.1|206613.1|206702.1|206612.1|206703.1|206613.1|206702.1|206612.1|2
1735615690000|2024-12-31 03:28:10|206702.5|206612.5|206700.8|206610.8|206702.5|206612.5|206700.8|206610.8|2
1735615710000|2024-12-31 03:28:30|206701|206611|206701|206611|206701|206611|206701|206611|1
1735615740000|2024-12-31 03:29:00|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615750000|2024-12-31 03:29:10|206700.5|206610.5|206700.5|206610.5|206700.5|206610.5|206700.5|206610.5|1
1735615770000|2024-12-31 03:29:30|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735615800000|2024-12-31 03:30:00|206700.5|206610.5|206700.8|206610.8|206700.8|206610.8|206700.5|206610.5|2
1735615820000|2024-12-31 03:30:20|206701.4|206611.4|206701.4|206611.4|206701.4|206611.4|206701.4|206611.4|1
1735615860000|2024-12-31 03:31:00|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615870000|2024-12-31 03:31:10|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615880000|2024-12-31 03:31:20|206701.7|206611.7|206701.7|206611.7|206701.7|206611.7|206701.7|206611.7|1
1735615910000|2024-12-31 03:31:50|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615930000|2024-12-31 03:32:10|206702.2|206612.2|206701.4|206611.4|206702.2|206612.2|206701.4|206611.4|2
1735615960000|2024-12-31 03:32:40|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615970000|2024-12-31 03:32:50|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735615980000|2024-12-31 03:33:00|206700.5|206610.5|206700.3|206610.3|206700.5|206610.5|206700.3|206610.3|2
1735615990000|2024-12-31 03:33:10|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|1
1735616020000|2024-12-31 03:33:40|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735616040000|2024-12-31 03:34:00|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|1
1735616070000|2024-12-31 03:34:30|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735616100000|2024-12-31 03:35:00|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735616130000|2024-12-31 03:35:30|206703.6|206613.6|206704.1|206614.1|206704.1|206614.1|206703.6|206613.6|2
1735616140000|2024-12-31 03:35:40|206703.8|206613.8|206701.1|206611.1|206703.8|206613.8|206701.1|206611.1|2
1735616160000|2024-12-31 03:36:00|206705.5|206615.5|206713.6|206623.6|206716.3|206626.3|206705.5|206615.5|3
1735616170000|2024-12-31 03:36:10|206708.6|206618.6|206711.8|206621.8|206711.9|206621.9|206708.6|206618.6|7
1735616180000|2024-12-31 03:36:20|206711.9|206621.9|206712.3|206622.3|206712.3|206622.3|206711.8|206621.8|8
1735616190000|2024-12-31 03:36:30|206712.4|206622.4|206711|206621|206712.4|206622.4|206710.8|206620.8|5
1735616200000|2024-12-31 03:36:40|206710.8|206620.8|206707.3|206617.3|206710.8|206620.8|206707.3|206617.3|2
1735616210000|2024-12-31 03:36:50|206708.4|206618.4|206712.4|206622.4|206712.4|206622.4|206708.2|206618.2|3
1735616230000|2024-12-31 03:37:10|206712.3|206622.3|206712.3|206622.3|206712.3|206622.3|206712.3|206622.3|1
1735616250000|2024-12-31 03:37:30|206709.3|206619.3|206707.7|206617.7|206709.3|206619.3|206707.7|206617.7|2
1735616260000|2024-12-31 03:37:40|206708|206618|206706.3|206616.3|206708|206618|206706.3|206616.3|2
1735616280000|2024-12-31 03:38:00|206704.8|206614.8|206701.3|206611.3|206704.8|206614.8|206701.3|206611.3|2
1735616300000|2024-12-31 03:38:20|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735616320000|2024-12-31 03:38:40|206702.3|206612.3|206701.5|206611.5|206702.3|206612.3|206701.5|206611.5|2
1735616330000|2024-12-31 03:38:50|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|1
1735616340000|2024-12-31 03:39:00|206698.8|206608.8|206699.8|206609.8|206702.4|206612.4|206698.8|206608.8|3
1735616350000|2024-12-31 03:39:10|206699.6|206609.6|206699.6|206609.6|206699.6|206609.6|206699.6|206609.6|1
1735616380000|2024-12-31 03:39:40|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735616400000|2024-12-31 03:40:00|206699.9|206609.9|206699.9|206609.9|206699.9|206609.9|206699.9|206609.9|1
1735616440000|2024-12-31 03:40:40|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735616450000|2024-12-31 03:40:50|206697|206607|206699.8|206609.8|206699.8|206609.8|206697|206607|2
1735616460000|2024-12-31 03:41:00|206702|206612|206702|206612|206703|206613|206702|206612|3
1735616480000|2024-12-31 03:41:20|206702.3|206612.3|206702.1|206612.1|206705.5|206615.5|206702.1|206612.1|5
1735616490000|2024-12-31 03:41:30|206701.9|206611.9|206701.9|206611.9|206701.9|206611.9|206701.9|206611.9|1
1735616500000|2024-12-31 03:41:40|206702.6|206612.6|206704.2|206614.2|206704.2|206614.2|206702.6|206612.6|2
1735616540000|2024-12-31 03:42:20|206705.3|206615.3|206705.4|206615.4|206705.4|206615.4|206705.3|206615.3|2
1735616570000|2024-12-31 03:42:50|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|1
1735616580000|2024-12-31 03:43:00|206702|206612|206704.8|206614.8|206704.8|206614.8|206702|206612|2
1735616590000|2024-12-31 03:43:10|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|1
1735616620000|2024-12-31 03:43:40|206704.4|206614.4|206703.9|206613.9|206704.4|206614.4|206703.9|206613.9|2
1735616630000|2024-12-31 03:43:50|206704|206614|206704.3|206614.3|206704.3|206614.3|206704|206614|2
1735616650000|2024-12-31 03:44:10|206703.9|206613.9|206703.9|206613.9|206703.9|206613.9|206703.9|206613.9|1
1735616660000|2024-12-31 03:44:20|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1735616670000|2024-12-31 03:44:30|206703.1|206613.1|206704.4|206614.4|206704.4|206614.4|206703.1|206613.1|2
1735616680000|2024-12-31 03:44:40|206705|206615|206705|206615|206705|206615|206705|206615|1
1735616700000|2024-12-31 03:45:00|206705.3|206615.3|206704.2|206614.2|206705.3|206615.3|206704.2|206614.2|2
1735616720000|2024-12-31 03:45:20|206701.6|206611.6|206700.1|206610.1|206703.1|206613.1|206700.1|206610.1|6
1735616730000|2024-12-31 03:45:30|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|1
1735616750000|2024-12-31 03:45:50|206696.8|206606.8|206696.8|206606.8|206696.8|206606.8|206696.8|206606.8|1
1735616770000|2024-12-31 03:46:10|206697.4|206607.4|206697.4|206607.4|206697.4|206607.4|206697.4|206607.4|1
1735616780000|2024-12-31 03:46:20|206693.6|206603.6|206700.8|206610.8|206707.3|206617.3|206693.6|206603.6|5
1735616790000|2024-12-31 03:46:30|206699.1|206609.1|206701.2|206611.2|206703.6|206613.6|206699.1|206609.1|8
1735616800000|2024-12-31 03:46:40|206704.5|206614.5|206706.4|206616.4|206706.4|206616.4|206704.1|206614.1|3
1735616820000|2024-12-31 03:47:00|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|1
1735616830000|2024-12-31 03:47:10|206708.3|206618.3|206709.2|206619.2|206709.2|206619.2|206708.3|206618.3|2
1735616840000|2024-12-31 03:47:20|206709|206619|206700.8|206610.8|206709|206619|206700.5|206610.5|4
1735616850000|2024-12-31 03:47:30|206700|206610|206702.9|206612.9|206703|206613|206695.8|206605.8|4
1735616870000|2024-12-31 03:47:50|206703.2|206613.2|206704.2|206614.2|206704.7|206614.7|206703.2|206613.2|3
1735616880000|2024-12-31 03:48:00|206704.9|206614.9|206702.5|206612.5|206706.9|206616.9|206692.4|206602.4|10
1735616890000|2024-12-31 03:48:10|206702.6|206612.6|206702.6|206612.6|206702.6|206612.6|206702.6|206612.6|1
1735616900000|2024-12-31 03:48:20|206703.6|206613.6|206701.5|206611.5|206704.6|206614.6|206701.5|206611.5|4
1735616910000|2024-12-31 03:48:30|206696|206606|206699.8|206609.8|206699.8|206609.8|206696|206606|2
1735616920000|2024-12-31 03:48:40|206696.4|206606.4|206700.6|206610.6|206700.6|206610.6|206696.4|206606.4|6
1735616930000|2024-12-31 03:48:50|206698|206608|206698.3|206608.3|206702.5|206612.5|206698|206608|4
1735616940000|2024-12-31 03:49:00|206698.6|206608.6|206698.7|206608.7|206700.3|206610.3|206698.6|206608.6|4
1735616960000|2024-12-31 03:49:20|206700.3|206610.3|206705.4|206615.4|206705.9|206615.9|206700.2|206610.2|13
1735616970000|2024-12-31 03:49:30|206702.7|206612.7|206703.3|206613.3|206703.3|206613.3|206700.7|206610.7|3
1735617000000|2024-12-31 03:50:00|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|206701|206611|3
1735617010000|2024-12-31 03:50:10|206705.3|206615.3|206701.7|206611.7|206705.3|206615.3|206701.2|206611.2|5
1735617040000|2024-12-31 03:50:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735617070000|2024-12-31 03:51:10|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735617100000|2024-12-31 03:51:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735617150000|2024-12-31 03:52:30|206702.2|206612.2|206703|206613|206703|206613|206702.2|206612.2|2
1735617180000|2024-12-31 03:53:00|206702.4|206612.4|206702.4|206612.4|206702.4|206612.4|206702.4|206612.4|1
1735617210000|2024-12-31 03:53:30|206703|206613|206702.8|206612.8|206705.5|206615.5|206702.8|206612.8|3
1735617230000|2024-12-31 03:53:50|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|1
1735617260000|2024-12-31 03:54:20|206704.1|206614.1|206704.1|206614.1|206704.1|206614.1|206704.1|206614.1|1
1735617270000|2024-12-31 03:54:30|206705.5|206615.5|206702.8|206612.8|206705.5|206615.5|206702.8|206612.8|2
1735617310000|2024-12-31 03:55:10|206703|206613|206701.3|206611.3|206703|206613|206701.3|206611.3|2
1735617320000|2024-12-31 03:55:20|206700.5|206610.5|206700.3|206610.3|206700.5|206610.5|206700.3|206610.3|2
1735617330000|2024-12-31 03:55:30|206702.8|206612.8|206700.3|206610.3|206702.8|206612.8|206700.3|206610.3|2
1735617340000|2024-12-31 03:55:40|206699.8|206609.8|206699.8|206609.8|206699.8|206609.8|206699.8|206609.8|1
1735617370000|2024-12-31 03:56:10|206702.2|206612.2|206696.6|206606.6|206702.2|206612.2|206696.6|206606.6|4
1735617400000|2024-12-31 03:56:40|206703.6|206613.6|206696.7|206606.7|206703.6|206613.6|206696.5|206606.5|8
1735617410000|2024-12-31 03:56:50|206693.5|206603.5|206694.7|206604.7|206698.3|206608.3|206688.3|206598.3|11
1735617420000|2024-12-31 03:57:00|206698.3|206608.3|206697.8|206607.8|206701.1|206611.1|206690.1|206600.1|4
1735617430000|2024-12-31 03:57:10|206695|206605|206693.7|206603.7|206698.2|206608.2|206693.7|206603.7|8
1735617440000|2024-12-31 03:57:20|206694.8|206604.8|206693.6|206603.6|206697.6|206607.6|206693.6|206603.6|4
1735617450000|2024-12-31 03:57:30|206693|206603|206696.8|206606.8|206699|206609|206692.5|206602.5|5
1735617460000|2024-12-31 03:57:40|206697.9|206607.9|206698.4|206608.4|206698.5|206608.5|206691.9|206601.9|16
1735617470000|2024-12-31 03:57:50|206695.2|206605.2|206694.2|206604.2|206698.5|206608.5|206691.8|206601.8|9
1735617480000|2024-12-31 03:58:00|206695.1|206605.1|206698|206608|206698.2|206608.2|206695.1|206605.1|3
1735617490000|2024-12-31 03:58:10|206697.6|206607.6|206695.4|206605.4|206698|206608|206693.7|206603.7|8
1735617500000|2024-12-31 03:58:20|206694.5|206604.5|206695.3|206605.3|206699.8|206609.8|206686.7|206596.7|18
1735617510000|2024-12-31 03:58:30|206696.1|206606.1|206698.4|206608.4|206698.6|206608.6|206696.1|206606.1|3
1735617520000|2024-12-31 03:58:40|206695|206605|206698.3|206608.3|206699.3|206609.3|206694|206604|7
1735617530000|2024-12-31 03:58:50|206701.2|206611.2|206698.2|206608.2|206701.2|206611.2|206698.2|206608.2|3
1735617560000|2024-12-31 03:59:20|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735617570000|2024-12-31 03:59:30|206702|206612|206697.8|206607.8|206702|206612|206695.8|206605.8|4
1735617580000|2024-12-31 03:59:40|206701.4|206611.4|206697.9|206607.9|206701.4|206611.4|206697.9|206607.9|2
1735617590000|2024-12-31 03:59:50|206697.6|206607.6|206697.5|206607.5|206701.7|206611.7|206696|206606|6
1735617600000|2024-12-31 04:00:00|206699|206609|206703|206613|206704.4|206614.4|206699|206609|6
1735617610000|2024-12-31 04:00:10|206703.1|206613.1|206700.3|206610.3|206704.8|206614.8|206700.3|206610.3|3
1735617630000|2024-12-31 04:00:30|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|1
1735617640000|2024-12-31 04:00:40|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735617650000|2024-12-31 04:00:50|206698.5|206608.5|206702|206612|206705.8|206615.8|206698.5|206608.5|4
1735617660000|2024-12-31 04:01:00|206706.4|206616.4|206715.4|206625.4|206717.3|206627.3|206706.4|206616.4|5
1735617670000|2024-12-31 04:01:10|206717.1|206627.1|206715.4|206625.4|206717.1|206627.1|206715.4|206625.4|2
1735617690000|2024-12-31 04:01:30|206713|206623|206713|206623|206713|206623|206712.3|206622.3|3
1735617710000|2024-12-31 04:01:50|206716|206626|206718.8|206628.8|206718.8|206628.8|206715.5|206625.5|4
1735617720000|2024-12-31 04:02:00|206718.3|206628.3|206716.5|206626.5|206719.3|206629.3|206716.2|206626.2|4
1735617740000|2024-12-31 04:02:20|206716.4|206626.4|206714.3|206624.3|206716.5|206626.5|206714.3|206624.3|3
1735617750000|2024-12-31 04:02:30|206715|206625|206718.5|206628.5|206720|206630|206715|206625|3
1735617760000|2024-12-31 04:02:40|206719.5|206629.5|206714.8|206624.8|206719.5|206629.5|206714.8|206624.8|2
1735617770000|2024-12-31 04:02:50|206716.6|206626.6|206716.6|206626.6|206716.6|206626.6|206716.6|206626.6|1
1735617780000|2024-12-31 04:03:00|206717.7|206627.7|206719.8|206629.8|206721.2|206631.2|206717.7|206627.7|4
1735617790000|2024-12-31 04:03:10|206720.8|206630.8|206719.2|206629.2|206720.8|206630.8|206719.2|206629.2|4
1735617800000|2024-12-31 04:03:20|206719.5|206629.5|206719.5|206629.5|206719.5|206629.5|206719.5|206629.5|1
1735617810000|2024-12-31 04:03:30|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|1
1735617820000|2024-12-31 04:03:40|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735617840000|2024-12-31 04:04:00|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|1
1735617880000|2024-12-31 04:04:40|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735617890000|2024-12-31 04:04:50|206722.7|206632.7|206722.7|206632.7|206722.7|206632.7|206722.7|206632.7|1
1735617900000|2024-12-31 04:05:00|206720.1|206630.1|206720.1|206630.1|206720.1|206630.1|206720.1|206630.1|1
1735617920000|2024-12-31 04:05:20|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735617950000|2024-12-31 04:05:50|206720|206630|206720|206630|206720|206630|206720|206630|1
1735617960000|2024-12-31 04:06:00|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|1
1735617990000|2024-12-31 04:06:30|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735618000000|2024-12-31 04:06:40|206722.4|206632.4|206722.4|206632.4|206722.4|206632.4|206722.4|206632.4|1
1735618020000|2024-12-31 04:07:00|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|1
1735618040000|2024-12-31 04:07:20|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735618050000|2024-12-31 04:07:30|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735618060000|2024-12-31 04:07:40|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|1
1735618070000|2024-12-31 04:07:50|206720|206630|206720|206630|206720|206630|206720|206630|1
1735618080000|2024-12-31 04:08:00|206722.7|206632.7|206803.7|206713.7|206835.5|206745.5|206722.7|206632.7|11
1735618090000|2024-12-31 04:08:10|206804.3|206714.3|206803.2|206713.2|206804.3|206714.3|206803.2|206713.2|4
1735618100000|2024-12-31 04:08:20|206803.1|206713.1|206803.1|206713.1|206803.1|206713.1|206803.1|206713.1|1
1735618110000|2024-12-31 04:08:30|206803.2|206713.2|206812.1|206722.1|206812.2|206722.2|206803.1|206713.1|6
1735618120000|2024-12-31 04:08:40|206812.2|206722.2|206812.3|206722.3|206812.3|206722.3|206812.1|206722.1|5
1735618130000|2024-12-31 04:08:50|206812.2|206722.2|206812.2|206722.2|206812.3|206722.3|206812.1|206722.1|4
1735618140000|2024-12-31 04:09:00|206812.1|206722.1|206808|206718|206812.2|206722.2|206808|206718|3
1735618170000|2024-12-31 04:09:30|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|1
1735618180000|2024-12-31 04:09:40|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|1
1735618210000|2024-12-31 04:10:10|206800.5|206710.5|206800.5|206710.5|206800.5|206710.5|206800.5|206710.5|1
1735618220000|2024-12-31 04:10:20|206808|206718|206808|206718|206808|206718|206808|206718|1
1735618230000|2024-12-31 04:10:30|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|1
1735618240000|2024-12-31 04:10:40|206806.9|206716.9|206808.7|206718.7|206810.4|206720.4|206806.9|206716.9|4
1735618260000|2024-12-31 04:11:00|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618270000|2024-12-31 04:11:10|206809.7|206719.7|206806.3|206716.3|206809.7|206719.7|206802.5|206712.5|3
1735618290000|2024-12-31 04:11:30|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|1
1735618300000|2024-12-31 04:11:40|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|1
1735618320000|2024-12-31 04:12:00|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|1
1735618330000|2024-12-31 04:12:10|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|1
1735618350000|2024-12-31 04:12:30|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|1
1735618380000|2024-12-31 04:13:00|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|1
1735618390000|2024-12-31 04:13:10|206807.8|206717.8|206807.8|206717.8|206807.8|206717.8|206807.8|206717.8|1
1735618400000|2024-12-31 04:13:20|206808.3|206718.3|206810|206720|206810|206720|206808.3|206718.3|2
1735618440000|2024-12-31 04:14:00|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618460000|2024-12-31 04:14:20|206809.9|206719.9|206809.9|206719.9|206809.9|206719.9|206809.9|206719.9|1
1735618500000|2024-12-31 04:15:00|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618510000|2024-12-31 04:15:10|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618520000|2024-12-31 04:15:20|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|1
1735618530000|2024-12-31 04:15:30|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618540000|2024-12-31 04:15:40|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618570000|2024-12-31 04:16:10|206810.3|206720.3|206810.2|206720.2|206810.3|206720.3|206810.2|206720.2|2
1735618600000|2024-12-31 04:16:40|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618620000|2024-12-31 04:17:00|206810.3|206720.3|206810.3|206720.3|206810.3|206720.3|206810.3|206720.3|1
1735618640000|2024-12-31 04:17:20|206812|206722|206816.8|206726.8|206816.8|206726.8|206812|206722|2
1735618670000|2024-12-31 04:17:50|206812.8|206722.8|206811.8|206721.8|206813.7|206723.7|206811.8|206721.8|3
1735618680000|2024-12-31 04:18:00|206814.4|206724.4|206814.4|206724.4|206814.4|206724.4|206814.4|206724.4|1
1735618690000|2024-12-31 04:18:10|206815.2|206725.2|206844|206754|206844|206754|206815.2|206725.2|2
1735618700000|2024-12-31 04:18:20|206842.3|206752.3|206844|206754|206845.6|206755.6|206842.3|206752.3|5
1735618710000|2024-12-31 04:18:30|206843.8|206753.8|206835|206745|206843.8|206753.8|206829.7|206739.7|5
1735618740000|2024-12-31 04:19:00|206833.3|206743.3|206833.7|206743.7|206833.7|206743.7|206833.3|206743.3|2
1735618760000|2024-12-31 04:19:20|206833.8|206743.8|206847.4|206757.4|206847.4|206757.4|206833.8|206743.8|6
1735618770000|2024-12-31 04:19:30|206846.4|206756.4|206847.4|206757.4|206847.4|206757.4|206846.4|206756.4|2
1735618780000|2024-12-31 04:19:40|206844|206754|206841|206751|206844|206754|206841|206751|2
1735618790000|2024-12-31 04:19:50|206841.5|206751.5|206843.5|206753.5|206843.9|206753.9|206841.5|206751.5|3
1735618800000|2024-12-31 04:20:00|206844.7|206754.7|206843.3|206753.3|206844.7|206754.7|206843.3|206753.3|2
1735618810000|2024-12-31 04:20:10|206843.7|206753.7|206838|206748|206843.7|206753.7|206838|206748|6
1735618820000|2024-12-31 04:20:20|206839.7|206749.7|206844.2|206754.2|206844.2|206754.2|206839.7|206749.7|3
1735618830000|2024-12-31 04:20:30|206843.2|206753.2|206838.8|206748.8|206843.2|206753.2|206838.8|206748.8|2
1735618860000|2024-12-31 04:21:00|206839.7|206749.7|206836.7|206746.7|206839.7|206749.7|206836.7|206746.7|3
1735618870000|2024-12-31 04:21:10|206833|206743|206829.4|206739.4|206833.5|206743.5|206829.4|206739.4|4
1735618880000|2024-12-31 04:21:20|206831.4|206741.4|206828.8|206738.8|206831.4|206741.4|206828.8|206738.8|2
1735618890000|2024-12-31 04:21:30|206828.6|206738.6|206828.6|206738.6|206828.6|206738.6|206828.6|206738.6|1
1735618900000|2024-12-31 04:21:40|206831.8|206741.8|206837.6|206747.6|206840.6|206750.6|206831.8|206741.8|6
1735618910000|2024-12-31 04:21:50|206837.8|206747.8|206841.9|206751.9|206841.9|206751.9|206837.8|206747.8|2
1735618920000|2024-12-31 04:22:00|206843.5|206753.5|206841.2|206751.2|206843.5|206753.5|206841.2|206751.2|3
1735618940000|2024-12-31 04:22:20|206844.7|206754.7|206844.7|206754.7|206844.7|206754.7|206844.7|206754.7|1
1735618950000|2024-12-31 04:22:30|206843.7|206753.7|206840|206750|206843.7|206753.7|206835.5|206745.5|4
1735618970000|2024-12-31 04:22:50|206841.2|206751.2|206841|206751|206841.2|206751.2|206841|206751|2
1735619000000|2024-12-31 04:23:20|206840|206750|206840|206750|206840|206750|206840|206750|1
1735619020000|2024-12-31 04:23:40|206841.1|206751.1|206841.1|206751.1|206841.1|206751.1|206841.1|206751.1|1
1735619030000|2024-12-31 04:23:50|206841.4|206751.4|206841.6|206751.6|206841.6|206751.6|206841.4|206751.4|2
1735619040000|2024-12-31 04:24:00|206843.6|206753.6|206840.4|206750.4|206843.6|206753.6|206840.4|206750.4|2
1735619060000|2024-12-31 04:24:20|206838.4|206748.4|206838.4|206748.4|206838.4|206748.4|206838.4|206748.4|1
1735619070000|2024-12-31 04:24:30|206838.5|206748.5|206836.5|206746.5|206839|206749|206836.5|206746.5|3
1735619080000|2024-12-31 04:24:40|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|1
1735619090000|2024-12-31 04:24:50|206838.3|206748.3|206850.2|206760.2|206850.2|206760.2|206838.3|206748.3|8
1735619100000|2024-12-31 04:25:00|206851|206761|206847.6|206757.6|206851|206761|206847.6|206757.6|6
1735619110000|2024-12-31 04:25:10|206847.4|206757.4|206847.4|206757.4|206847.4|206757.4|206847.4|206757.4|1
1735619130000|2024-12-31 04:25:30|206847|206757|206847|206757|206847|206757|206847|206757|1
1735619150000|2024-12-31 04:25:50|206840.8|206750.8|206845.9|206755.9|206845.9|206755.9|206840.8|206750.8|3
1735619180000|2024-12-31 04:26:20|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|1
1735619210000|2024-12-31 04:26:50|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|1
1735619230000|2024-12-31 04:27:10|206847.4|206757.4|206846.1|206756.1|206847.4|206757.4|206846.1|206756.1|2
1735619240000|2024-12-31 04:27:20|206844.8|206754.8|206844.8|206754.8|206844.8|206754.8|206844.8|206754.8|1
1735619250000|2024-12-31 04:27:30|206842.3|206752.3|206841.3|206751.3|206842.3|206752.3|206841.3|206751.3|2
1735619260000|2024-12-31 04:27:40|206839.5|206749.5|206841.9|206751.9|206841.9|206751.9|206839.5|206749.5|2
1735619270000|2024-12-31 04:27:50|206843.6|206753.6|206842.9|206752.9|206844.2|206754.2|206842.6|206752.6|4
1735619280000|2024-12-31 04:28:00|206843.6|206753.6|206846.2|206756.2|206846.2|206756.2|206843.6|206753.6|2
1735619300000|2024-12-31 04:28:20|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735619320000|2024-12-31 04:28:40|206846.8|206756.8|206846.8|206756.8|206846.8|206756.8|206846.8|206756.8|1
1735619340000|2024-12-31 04:29:00|206848.5|206758.5|206845|206755|206848.5|206758.5|206845|206755|5
1735619350000|2024-12-31 04:29:10|206843.5|206753.5|206844.5|206754.5|206844.5|206754.5|206843|206753|3
1735619360000|2024-12-31 04:29:20|206847|206757|206851.9|206761.9|206851.9|206761.9|206843|206753|3
1735619370000|2024-12-31 04:29:30|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|1
1735619380000|2024-12-31 04:29:40|206850|206760|206852|206762|206852.2|206762.2|206850|206760|3
1735619390000|2024-12-31 04:29:50|206849|206759|206848.1|206758.1|206849|206759|206848.1|206758.1|2
1735619420000|2024-12-31 04:30:20|206847.8|206757.8|206847.8|206757.8|206847.8|206757.8|206847.8|206757.8|1
1735619440000|2024-12-31 04:30:40|206848.2|206758.2|206848.2|206758.2|206848.2|206758.2|206848.2|206758.2|1
1735619450000|2024-12-31 04:30:50|206849.5|206759.5|206845.1|206755.1|206849.5|206759.5|206845.1|206755.1|2
1735619480000|2024-12-31 04:31:20|206843|206753|206843|206753|206843|206753|206843|206753|1
1735619500000|2024-12-31 04:31:40|206843.6|206753.6|206843.6|206753.6|206843.6|206753.6|206843.6|206753.6|1
1735619520000|2024-12-31 04:32:00|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|1
1735619530000|2024-12-31 04:32:10|206843|206753|206843|206753|206843|206753|206843|206753|1
1735619550000|2024-12-31 04:32:30|206844|206754|206844|206754|206844|206754|206844|206754|1
1735619560000|2024-12-31 04:32:40|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|1
1735619590000|2024-12-31 04:33:10|206840.5|206750.5|206842.8|206752.8|206842.8|206752.8|206840.5|206750.5|2
1735619610000|2024-12-31 04:33:30|206843.9|206753.9|206843.9|206753.9|206843.9|206753.9|206843.9|206753.9|1
1735619620000|2024-12-31 04:33:40|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619630000|2024-12-31 04:33:50|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|1
1735619640000|2024-12-31 04:34:00|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619660000|2024-12-31 04:34:20|206844.9|206754.9|206844.9|206754.9|206844.9|206754.9|206844.9|206754.9|1
1735619700000|2024-12-31 04:35:00|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619720000|2024-12-31 04:35:20|206844.3|206754.3|206846.8|206756.8|206848.3|206758.3|206844.3|206754.3|4
1735619730000|2024-12-31 04:35:30|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735619750000|2024-12-31 04:35:50|206844|206754|206844|206754|206844|206754|206844|206754|1
1735619760000|2024-12-31 04:36:00|206837.5|206747.5|206840.7|206750.7|206844.7|206754.7|206837.5|206747.5|5
1735619770000|2024-12-31 04:36:10|206840.6|206750.6|206840.6|206750.6|206840.6|206750.6|206840.6|206750.6|1
1735619780000|2024-12-31 04:36:20|206843.7|206753.7|206843.7|206753.7|206843.7|206753.7|206843.7|206753.7|1
1735619790000|2024-12-31 04:36:30|206843.3|206753.3|206843.3|206753.3|206843.3|206753.3|206843.3|206753.3|1
1735619810000|2024-12-31 04:36:50|206840|206750|206840|206750|206840|206750|206840|206750|1
1735619820000|2024-12-31 04:37:00|206840.1|206750.1|206838.5|206748.5|206840.1|206750.1|206838.5|206748.5|2
1735619850000|2024-12-31 04:37:30|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|1
1735619870000|2024-12-31 04:37:50|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|1
1735619900000|2024-12-31 04:38:20|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|1
1735619910000|2024-12-31 04:38:30|206836.7|206746.7|206836.7|206746.7|206836.7|206746.7|206836.7|206746.7|1
1735619920000|2024-12-31 04:38:40|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|1
1735619940000|2024-12-31 04:39:00|206839.4|206749.4|206839.4|206749.4|206839.4|206749.4|206839.4|206749.4|1
1735619950000|2024-12-31 04:39:10|206837.8|206747.8|206839.4|206749.4|206839.4|206749.4|206837.8|206747.8|2
1735619980000|2024-12-31 04:39:40|206839.3|206749.3|206839.3|206749.3|206839.3|206749.3|206839.3|206749.3|1
1735619990000|2024-12-31 04:39:50|206839.1|206749.1|206842.5|206752.5|206842.5|206752.5|206838.5|206748.5|6
1735620000000|2024-12-31 04:40:00|206841.1|206751.1|206842.3|206752.3|206842.3|206752.3|206841.1|206751.1|2
1735620010000|2024-12-31 04:40:10|206844.4|206754.4|206845.4|206755.4|206845.4|206755.4|206844.4|206754.4|2
1735620030000|2024-12-31 04:40:30|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|1
1735620050000|2024-12-31 04:40:50|206845.1|206755.1|206845.1|206755.1|206845.1|206755.1|206845.1|206755.1|1
1735620070000|2024-12-31 04:41:10|206848|206758|206848|206758|206848|206758|206848|206758|1
1735620090000|2024-12-31 04:41:30|206844.9|206754.9|206844|206754|206844.9|206754.9|206844|206754|2
1735620100000|2024-12-31 04:41:40|206843.6|206753.6|206843.8|206753.8|206843.8|206753.8|206843.6|206753.6|2
1735620130000|2024-12-31 04:42:10|206841.4|206751.4|206859.5|206769.5|206859.5|206769.5|206841.4|206751.4|5
1735620160000|2024-12-31 04:42:40|206860|206770|206860|206770|206860|206770|206860|206770|1
1735620180000|2024-12-31 04:43:00|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735620200000|2024-12-31 04:43:20|206860.4|206770.4|206860.4|206770.4|206860.4|206770.4|206860.4|206770.4|1
1735620210000|2024-12-31 04:43:30|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735620220000|2024-12-31 04:43:40|206865.5|206775.5|206857.8|206767.8|206865.5|206775.5|206857.8|206767.8|2
1735620230000|2024-12-31 04:43:50|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620240000|2024-12-31 04:44:00|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620270000|2024-12-31 04:44:30|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620290000|2024-12-31 04:44:50|206856.6|206766.6|206856.6|206766.6|206856.6|206766.6|206856.6|206766.6|1
1735620300000|2024-12-31 04:45:00|206856.4|206766.4|206856.6|206766.6|206856.6|206766.6|206856.4|206766.4|2
1735620320000|2024-12-31 04:45:20|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620330000|2024-12-31 04:45:30|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735620340000|2024-12-31 04:45:40|206857.1|206767.1|206856.4|206766.4|206857.1|206767.1|206856.4|206766.4|3
1735620350000|2024-12-31 04:45:50|206856.7|206766.7|206859.6|206769.6|206859.6|206769.6|206853.4|206763.4|4
1735620370000|2024-12-31 04:46:10|206856.9|206766.9|206856.3|206766.3|206858.6|206768.6|206855.6|206765.6|6
1735620400000|2024-12-31 04:46:40|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620420000|2024-12-31 04:47:00|206859.4|206769.4|206856.5|206766.5|206859.4|206769.4|206856.5|206766.5|2
1735620450000|2024-12-31 04:47:30|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620460000|2024-12-31 04:47:40|206859.5|206769.5|206857.4|206767.4|206859.5|206769.5|206854.5|206764.5|11
1735620490000|2024-12-31 04:48:10|206857.7|206767.7|206857.7|206767.7|206857.7|206767.7|206857.7|206767.7|1
1735620510000|2024-12-31 04:48:30|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|1
1735620520000|2024-12-31 04:48:40|206859.4|206769.4|206859.4|206769.4|206859.4|206769.4|206859.4|206769.4|1
1735620530000|2024-12-31 04:48:50|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735620540000|2024-12-31 04:49:00|206855.9|206765.9|206856.2|206766.2|206856.2|206766.2|206855.9|206765.9|2
1735620550000|2024-12-31 04:49:10|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|1
1735620560000|2024-12-31 04:49:20|206854.3|206764.3|206854.3|206764.3|206854.3|206764.3|206854.3|206764.3|1
1735620580000|2024-12-31 04:49:40|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|1
1735620610000|2024-12-31 04:50:10|206850.3|206760.3|206850.3|206760.3|206850.3|206760.3|206850.3|206760.3|1
1735620630000|2024-12-31 04:50:30|206851.2|206761.2|206850.2|206760.2|206853|206763|206850.2|206760.2|3
1735620660000|2024-12-31 04:51:00|206848.8|206758.8|206848.8|206758.8|206848.8|206758.8|206848.8|206758.8|1
1735620680000|2024-12-31 04:51:20|206850.2|206760.2|206850.2|206760.2|206850.2|206760.2|206850.2|206760.2|1
1735620700000|2024-12-31 04:51:40|206852.6|206762.6|206856.4|206766.4|206856.4|206766.4|206850.4|206760.4|5
1735620720000|2024-12-31 04:52:00|206858.8|206768.8|206856.6|206766.6|206858.8|206768.8|206856.6|206766.6|2
1735620730000|2024-12-31 04:52:10|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735620760000|2024-12-31 04:52:40|206861.5|206771.5|206855.9|206765.9|206861.5|206771.5|206855.9|206765.9|4
1735620770000|2024-12-31 04:52:50|206852.7|206762.7|206845.4|206755.4|206852.7|206762.7|206843.7|206753.7|7
1735620780000|2024-12-31 04:53:00|206845.2|206755.2|206846.9|206756.9|206846.9|206756.9|206843.7|206753.7|5
1735620800000|2024-12-31 04:53:20|206844.9|206754.9|206845.7|206755.7|206846.7|206756.7|206844.9|206754.9|3
1735620830000|2024-12-31 04:53:50|206848|206758|206845.1|206755.1|206848|206758|206845.1|206755.1|2
1735620850000|2024-12-31 04:54:10|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735620860000|2024-12-31 04:54:20|206846.5|206756.5|206846.9|206756.9|206848.1|206758.1|206845.3|206755.3|4
1735620880000|2024-12-31 04:54:40|206845.3|206755.3|206840.4|206750.4|206845.9|206755.9|206837.3|206747.3|18
1735620890000|2024-12-31 04:54:50|206841.4|206751.4|206844.1|206754.1|206844.5|206754.5|206840.2|206750.2|7
1735620920000|2024-12-31 04:55:20|206845.1|206755.1|206843.3|206753.3|206845.1|206755.1|206842.4|206752.4|7
1735620930000|2024-12-31 04:55:30|206848.1|206758.1|206846.2|206756.2|206848.1|206758.1|206846.2|206756.2|3
1735620940000|2024-12-31 04:55:40|206847.5|206757.5|206847.1|206757.1|206847.5|206757.5|206846.1|206756.1|4
1735620950000|2024-12-31 04:55:50|206850.7|206760.7|206848.9|206758.9|206851.6|206761.6|206847.4|206757.4|11
1735620960000|2024-12-31 04:56:00|206852.4|206762.4|206846.6|206756.6|206852.4|206762.4|206842.8|206752.8|16
1735620990000|2024-12-31 04:56:30|206844|206754|206843.3|206753.3|206844|206754|206835.5|206745.5|5
1735621000000|2024-12-31 04:56:40|206845.6|206755.6|206835.2|206745.2|206845.6|206755.6|206830.9|206740.9|6
1735621010000|2024-12-31 04:56:50|206836.2|206746.2|206834.6|206744.6|206838.3|206748.3|206834.6|206744.6|4
1735621020000|2024-12-31 04:57:00|206834.4|206744.4|206835.4|206745.4|206838.2|206748.2|206834.4|206744.4|6
1735621030000|2024-12-31 04:57:10|206836.4|206746.4|206836.6|206746.6|206837.6|206747.6|206835.4|206745.4|12
1735621040000|2024-12-31 04:57:20|206834.7|206744.7|206830|206740|206837|206747|206824.6|206734.6|14
1735621050000|2024-12-31 04:57:30|206829|206739|206830|206740|206830|206740|206829|206739|4
1735621060000|2024-12-31 04:57:40|206829|206739|206830|206740|206830|206740|206829|206739|2
1735621070000|2024-12-31 04:57:50|206830.4|206740.4|206830.4|206740.4|206830.4|206740.4|206828.7|206738.7|3
1735621080000|2024-12-31 04:58:00|206828.7|206738.7|206829.7|206739.7|206830.4|206740.4|206828.3|206738.3|14
1735621090000|2024-12-31 04:58:10|206828.7|206738.7|206829.9|206739.9|206836.1|206746.1|206825.6|206735.6|11
1735621120000|2024-12-31 04:58:40|206829|206739|206829|206739|206829|206739|206829|206739|1
1735621140000|2024-12-31 04:59:00|206832.7|206742.7|206834.5|206744.5|206834.5|206744.5|206830.5|206740.5|5
1735621160000|2024-12-31 04:59:20|206839.2|206749.2|206835.1|206745.1|206839.2|206749.2|206835.1|206745.1|2
1735621190000|2024-12-31 04:59:50|206835.7|206745.7|206829.5|206739.5|206835.7|206745.7|206829.5|206739.5|2
1735621200000|2024-12-31 05:00:00|206832.3|206742.3|206833.5|206743.5|206833.5|206743.5|206832.3|206742.3|2
1735621210000|2024-12-31 05:00:10|206833.4|206743.4|206833.4|206743.4|206833.4|206743.4|206833.4|206743.4|1
1735621220000|2024-12-31 05:00:20|206833.6|206743.6|206834.7|206744.7|206837.5|206747.5|206833.5|206743.5|5
1735621250000|2024-12-31 05:00:50|206833|206743|206833|206743|206833|206743|206833|206743|1
1735621270000|2024-12-31 05:01:10|206834.4|206744.4|206834.4|206744.4|206834.4|206744.4|206834.4|206744.4|1
1735621280000|2024-12-31 05:01:20|206833.4|206743.4|206834.4|206744.4|206834.4|206744.4|206833.4|206743.4|6
1735621290000|2024-12-31 05:01:30|206833.4|206743.4|206835.3|206745.3|206838|206748|206827|206737|15
1735621300000|2024-12-31 05:01:40|206834.3|206744.3|206835.3|206745.3|206835.3|206745.3|206834.3|206744.3|6
1735621310000|2024-12-31 05:01:50|206834.3|206744.3|206835.3|206745.3|206835.3|206745.3|206834.3|206744.3|4
1735621320000|2024-12-31 05:02:00|206839|206749|206846|206756|206848.2|206758.2|206839|206749|4
1735621330000|2024-12-31 05:02:10|206844.2|206754.2|206847|206757|206847|206757|206844.2|206754.2|5
1735621340000|2024-12-31 05:02:20|206845.8|206755.8|206850.6|206760.6|206850.6|206760.6|206845.8|206755.8|6
1735621350000|2024-12-31 05:02:30|206849.6|206759.6|206850.9|206760.9|206855.2|206765.2|206849.6|206759.6|15
1735621360000|2024-12-31 05:02:40|206849.9|206759.9|206850.9|206760.9|206854.5|206764.5|206848.9|206758.9|14
1735621370000|2024-12-31 05:02:50|206849.9|206759.9|206850.9|206760.9|206850.9|206760.9|206849.9|206759.9|6
1735621380000|2024-12-31 05:03:00|206849.9|206759.9|206845.9|206755.9|206853.4|206763.4|206845.9|206755.9|14
1735621390000|2024-12-31 05:03:10|206846.9|206756.9|206848.6|206758.6|206851.1|206761.1|206839.6|206749.6|11
1735621400000|2024-12-31 05:03:20|206847.6|206757.6|206843.4|206753.4|206847.6|206757.6|206843.4|206753.4|5
1735621410000|2024-12-31 05:03:30|206844.4|206754.4|206848.6|206758.6|206848.6|206758.6|206840|206750|10
1735621420000|2024-12-31 05:03:40|206847.1|206757.1|206847.1|206757.1|206847.1|206757.1|206847.1|206757.1|1
1735621450000|2024-12-31 05:04:10|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|1
1735621470000|2024-12-31 05:04:30|206845.3|206755.3|206846.2|206756.2|206847.2|206757.2|206845.3|206755.3|7
1735621480000|2024-12-31 05:04:40|206845.4|206755.4|206845.4|206755.4|206845.4|206755.4|206845.4|206755.4|1
1735621510000|2024-12-31 05:05:10|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|1
1735621520000|2024-12-31 05:05:20|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|1
1735621530000|2024-12-31 05:05:30|206844.7|206754.7|206847|206757|206855.1|206765.1|206844.7|206754.7|10
1735621540000|2024-12-31 05:05:40|206845.8|206755.8|206847.9|206757.9|206847.9|206757.9|206845.8|206755.8|2
1735621550000|2024-12-31 05:05:50|206848.9|206758.9|206845.5|206755.5|206848.9|206758.9|206845.5|206755.5|2
1735621560000|2024-12-31 05:06:00|206846.5|206756.5|206845.5|206755.5|206846.5|206756.5|206845.5|206755.5|2
1735621580000|2024-12-31 05:06:20|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|1
1735621590000|2024-12-31 05:06:30|206849.5|206759.5|206846.8|206756.8|206850.5|206760.5|206845.3|206755.3|10
1735621600000|2024-12-31 05:06:40|206847.8|206757.8|206849.5|206759.5|206852|206762|206847.8|206757.8|23
1735621610000|2024-12-31 05:06:50|206850.5|206760.5|206849.5|206759.5|206850.5|206760.5|206849.5|206759.5|4
1735621620000|2024-12-31 05:07:00|206850.5|206760.5|206847.4|206757.4|206850.5|206760.5|206844.2|206754.2|10
1735621630000|2024-12-31 05:07:10|206846.4|206756.4|206843|206753|206846.4|206756.4|206843|206753|2
1735621640000|2024-12-31 05:07:20|206841.4|206751.4|206841.4|206751.4|206841.4|206751.4|206841.4|206751.4|1
1735621650000|2024-12-31 05:07:30|206844.3|206754.3|206846|206756|206849.2|206759.2|206839.8|206749.8|5
1735621660000|2024-12-31 05:07:40|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|1
1735621690000|2024-12-31 05:08:10|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|1
1735621700000|2024-12-31 05:08:20|206844.6|206754.6|206844.6|206754.6|206844.6|206754.6|206844.6|206754.6|1
1735621710000|2024-12-31 05:08:30|206846.9|206756.9|206845.5|206755.5|206846.9|206756.9|206845.5|206755.5|2
1735621730000|2024-12-31 05:08:50|206845|206755|206845|206755|206845|206755|206845|206755|1
1735621740000|2024-12-31 05:09:00|206840.5|206750.5|206840.3|206750.3|206840.5|206750.5|206836.3|206746.3|3
1735621760000|2024-12-31 05:09:20|206841.4|206751.4|206841.1|206751.1|206841.4|206751.4|206841.1|206751.1|2
1735621770000|2024-12-31 05:09:30|206844|206754|206840.9|206750.9|206844|206754|206840.9|206750.9|2
1735621780000|2024-12-31 05:09:40|206841.1|206751.1|206841|206751|206841.1|206751.1|206841|206751|2
1735621800000|2024-12-31 05:10:00|206841.1|206751.1|206845|206755|206845|206755|206841.1|206751.1|3
1735621810000|2024-12-31 05:10:10|206850.2|206760.2|206860.4|206770.4|206864.6|206774.6|206850.2|206760.2|6
1735621830000|2024-12-31 05:10:30|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|1
1735621850000|2024-12-31 05:10:50|206858.8|206768.8|206862.5|206772.5|206862.5|206772.5|206858.8|206768.8|2
1735621860000|2024-12-31 05:11:00|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735621870000|2024-12-31 05:11:10|206860.1|206770.1|206860.1|206770.1|206860.1|206770.1|206860.1|206770.1|1
1735621900000|2024-12-31 05:11:40|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735621920000|2024-12-31 05:12:00|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|1
1735621930000|2024-12-31 05:12:10|206860|206770|206860.3|206770.3|206860.3|206770.3|206860|206770|2
1735621960000|2024-12-31 05:12:40|206859.3|206769.3|206859.3|206769.3|206859.3|206769.3|206859.3|206769.3|1
1735621970000|2024-12-31 05:12:50|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|1
1735621980000|2024-12-31 05:13:00|206863.4|206773.4|206863.4|206773.4|206863.4|206773.4|206863.4|206773.4|1
1735621990000|2024-12-31 05:13:10|206860.6|206770.6|206860.6|206770.6|206860.6|206770.6|206860.6|206770.6|1
1735622010000|2024-12-31 05:13:30|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735622020000|2024-12-31 05:13:40|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622030000|2024-12-31 05:13:50|206862.9|206772.9|206862.9|206772.9|206862.9|206772.9|206862.9|206772.9|1
1735622040000|2024-12-31 05:14:00|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622070000|2024-12-31 05:14:30|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622080000|2024-12-31 05:14:40|206862|206772|206862|206772|206862|206772|206862|206772|1
1735622090000|2024-12-31 05:14:50|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735622110000|2024-12-31 05:15:10|206860|206770|206860|206770|206860|206770|206860|206770|1
1735622120000|2024-12-31 05:15:20|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622130000|2024-12-31 05:15:30|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622150000|2024-12-31 05:15:50|206864.5|206774.5|206862.5|206772.5|206864.5|206774.5|206862.5|206772.5|3
1735622160000|2024-12-31 05:16:00|206860.8|206770.8|206860.8|206770.8|206862.5|206772.5|206860.8|206770.8|3
1735622170000|2024-12-31 05:16:10|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622180000|2024-12-31 05:16:20|206859.4|206769.4|206863.7|206773.7|206863.7|206773.7|206859.4|206769.4|2
1735622190000|2024-12-31 05:16:30|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622230000|2024-12-31 05:17:10|206858.8|206768.8|206859.8|206769.8|206863|206773|206858.8|206768.8|3
1735622270000|2024-12-31 05:17:50|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735622280000|2024-12-31 05:18:00|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735622290000|2024-12-31 05:18:10|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622310000|2024-12-31 05:18:30|206863.2|206773.2|206862.7|206772.7|206865.8|206775.8|206862.7|206772.7|3
1735622320000|2024-12-31 05:18:40|206861|206771|206862.4|206772.4|206862.7|206772.7|206861|206771|3
1735622330000|2024-12-31 05:18:50|206859.7|206769.7|206859.7|206769.7|206859.7|206769.7|206859.7|206769.7|1
1735622340000|2024-12-31 05:19:00|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|1
1735622370000|2024-12-31 05:19:30|206861.3|206771.3|206861.3|206771.3|206861.3|206771.3|206861.3|206771.3|1
1735622390000|2024-12-31 05:19:50|206862.6|206772.6|206865.3|206775.3|206865.3|206775.3|206862.6|206772.6|3
1735622400000|2024-12-31 05:20:00|206864.6|206774.6|206864.6|206774.6|206864.6|206774.6|206864.6|206774.6|1
1735622410000|2024-12-31 05:20:10|206859.6|206769.6|206864.6|206774.6|206864.6|206774.6|206859.6|206769.6|2
1735622420000|2024-12-31 05:20:20|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622450000|2024-12-31 05:20:50|206865.6|206775.6|206866.3|206776.3|206866.6|206776.6|206865.6|206775.6|3
1735622480000|2024-12-31 05:21:20|206865.5|206775.5|206865.5|206775.5|206865.5|206775.5|206865.5|206775.5|1
1735622490000|2024-12-31 05:21:30|206863.5|206773.5|206864.3|206774.3|206864.3|206774.3|206863.5|206773.5|2
1735622500000|2024-12-31 05:21:40|206865.2|206775.2|206865.2|206775.2|206865.2|206775.2|206865.2|206775.2|1
1735622530000|2024-12-31 05:22:10|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|1
1735622560000|2024-12-31 05:22:40|206865.5|206775.5|206865.3|206775.3|206865.5|206775.5|206865.3|206775.3|2
1735622590000|2024-12-31 05:23:10|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622600000|2024-12-31 05:23:20|206865.8|206775.8|206863.3|206773.3|206865.8|206775.8|206863.3|206773.3|2
1735622610000|2024-12-31 05:23:30|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622630000|2024-12-31 05:23:50|206864|206774|206864|206774|206864|206774|206864|206774|1
1735622640000|2024-12-31 05:24:00|206864.3|206774.3|206863.3|206773.3|206864.3|206774.3|206863.3|206773.3|2
1735622670000|2024-12-31 05:24:30|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|1
1735622700000|2024-12-31 05:25:00|206863.3|206773.3|206863.3|206773.3|206863.3|206773.3|206863.3|206773.3|1
1735622720000|2024-12-31 05:25:20|206864.5|206774.5|206864.5|206774.5|206864.5|206774.5|206864.5|206774.5|1
1735622740000|2024-12-31 05:25:40|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|1
1735622760000|2024-12-31 05:26:00|206861.5|206771.5|206859.2|206769.2|206861.5|206771.5|206859.2|206769.2|2
1735622770000|2024-12-31 05:26:10|206847.7|206757.7|206847.7|206757.7|206847.7|206757.7|206847.7|206757.7|1
1735622790000|2024-12-31 05:26:30|206848|206758|206848|206758|206848|206758|206848|206758|1
1735622800000|2024-12-31 05:26:40|206847.8|206757.8|206863.7|206773.7|206863.7|206773.7|206847.8|206757.8|6
1735622810000|2024-12-31 05:26:50|206863.9|206773.9|206864.2|206774.2|206864.2|206774.2|206863.9|206773.9|2
1735622830000|2024-12-31 05:27:10|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735622850000|2024-12-31 05:27:30|206862.2|206772.2|206862.2|206772.2|206862.2|206772.2|206862.2|206772.2|1
1735622870000|2024-12-31 05:27:50|206861.6|206771.6|206861.2|206771.2|206861.6|206771.6|206861.2|206771.2|2
1735622890000|2024-12-31 05:28:10|206858.8|206768.8|206856.5|206766.5|206858.8|206768.8|206856.3|206766.3|3
1735622910000|2024-12-31 05:28:30|206858.1|206768.1|206858.3|206768.3|206858.3|206768.3|206858.1|206768.1|2
1735622940000|2024-12-31 05:29:00|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735622950000|2024-12-31 05:29:10|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622960000|2024-12-31 05:29:20|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622970000|2024-12-31 05:29:30|206859.3|206769.3|206857.9|206767.9|206859.3|206769.3|206857.9|206767.9|2
1735622980000|2024-12-31 05:29:40|206858.2|206768.2|206858.2|206768.2|206858.2|206768.2|206858.2|206768.2|1
1735622990000|2024-12-31 05:29:50|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735623000000|2024-12-31 05:30:00|206858.5|206768.5|206855.8|206765.8|206862|206772|206855.8|206765.8|4
1735623020000|2024-12-31 05:30:20|206857.6|206767.6|206857.6|206767.6|206857.6|206767.6|206857.6|206767.6|1
1735623040000|2024-12-31 05:30:40|206858.9|206768.9|206857.6|206767.6|206858.9|206768.9|206857.6|206767.6|2
1735623050000|2024-12-31 05:30:50|206855.8|206765.8|206855.8|206765.8|206855.8|206765.8|206855.8|206765.8|1
1735623070000|2024-12-31 05:31:10|206856.5|206766.5|206859.6|206769.6|206859.6|206769.6|206856.5|206766.5|2
1735623080000|2024-12-31 05:31:20|206860.1|206770.1|206858.4|206768.4|206860.1|206770.1|206858.4|206768.4|2
1735623110000|2024-12-31 05:31:50|206856.3|206766.3|206857.5|206767.5|206861.2|206771.2|206855.8|206765.8|4
1735623120000|2024-12-31 05:32:00|206858.5|206768.5|206899.9|206809.9|206902|206812|206858.5|206768.5|6
1735623130000|2024-12-31 05:32:10|206901.6|206811.6|206895.3|206805.3|206901.7|206811.7|206894.9|206804.9|10
1735623140000|2024-12-31 05:32:20|206897|206807|206895.3|206805.3|206897|206807|206895.3|206805.3|2
1735623160000|2024-12-31 05:32:40|206894|206804|206891.8|206801.8|206894|206804|206886.8|206796.8|4
1735623170000|2024-12-31 05:32:50|206889|206799|206890.7|206800.7|206890.7|206800.7|206889|206799|4
1735623190000|2024-12-31 05:33:10|206891|206801|206891|206801|206891|206801|206891|206801|1
1735623200000|2024-12-31 05:33:20|206891.3|206801.3|206884.7|206794.7|206891.3|206801.3|206881|206791|8
1735623210000|2024-12-31 05:33:30|206883|206793|206884.7|206794.7|206884.7|206794.7|206883|206793|2
1735623230000|2024-12-31 05:33:50|206885|206795|206876.4|206786.4|206885.7|206795.7|206876.4|206786.4|4
1735623250000|2024-12-31 05:34:10|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|1
1735623260000|2024-12-31 05:34:20|206878.1|206788.1|206878.1|206788.1|206878.1|206788.1|206878.1|206788.1|1
1735623280000|2024-12-31 05:34:40|206876|206786|206878.8|206788.8|206878.8|206788.8|206873.8|206783.8|3
1735623300000|2024-12-31 05:35:00|206875.6|206785.6|206874.6|206784.6|206875.6|206785.6|206874.6|206784.6|2
1735623310000|2024-12-31 05:35:10|206869|206779|206868.6|206778.6|206869|206779|206867.8|206777.8|4
1735623320000|2024-12-31 05:35:20|206872.2|206782.2|206873.2|206783.2|206874.2|206784.2|206872.2|206782.2|3
1735623360000|2024-12-31 05:36:00|206873.4|206783.4|206874.3|206784.3|206874.3|206784.3|206873.4|206783.4|2
1735623390000|2024-12-31 05:36:30|206877.7|206787.7|206874.5|206784.5|206877.7|206787.7|206874.5|206784.5|2
1735623400000|2024-12-31 05:36:40|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735623420000|2024-12-31 05:37:00|206875.1|206785.1|206875.4|206785.4|206875.7|206785.7|206875.1|206785.1|3
1735623430000|2024-12-31 05:37:10|206873.7|206783.7|206874|206784|206874|206784|206873.7|206783.7|2
1735623450000|2024-12-31 05:37:30|206872.6|206782.6|206870|206780|206872.6|206782.6|206870|206780|2
1735623470000|2024-12-31 05:37:50|206866.2|206776.2|206864.5|206774.5|206866.2|206776.2|206860.2|206770.2|6
1735623490000|2024-12-31 05:38:10|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|1
1735623500000|2024-12-31 05:38:20|206865.7|206775.7|206865.7|206775.7|206865.7|206775.7|206865.7|206775.7|1
1735623520000|2024-12-31 05:38:40|206864|206774|206864|206774|206864|206774|206864|206774|1
1735623530000|2024-12-31 05:38:50|206862.6|206772.6|206858.5|206768.5|206862.6|206772.6|206858.5|206768.5|2
1735623550000|2024-12-31 05:39:10|206856.4|206766.4|206862.3|206772.3|206862.3|206772.3|206852.5|206762.5|7
1735623560000|2024-12-31 05:39:20|206861.3|206771.3|206858.7|206768.7|206862.3|206772.3|206857.3|206767.3|23
1735623570000|2024-12-31 05:39:30|206857.7|206767.7|206858.9|206768.9|206858.9|206768.9|206857.7|206767.7|9
1735623580000|2024-12-31 05:39:40|206857.9|206767.9|206858.9|206768.9|206858.9|206768.9|206857.9|206767.9|2
1735623590000|2024-12-31 05:39:50|206857.9|206767.9|206861.5|206771.5|206861.5|206771.5|206857.9|206767.9|4
1735623600000|2024-12-31 05:40:00|206865|206775|206865|206775|206865|206775|206865|206775|1
1735623620000|2024-12-31 05:40:20|206863.7|206773.7|206863.7|206773.7|206863.7|206773.7|206863.7|206773.7|1
1735623640000|2024-12-31 05:40:40|206862.7|206772.7|206859|206769|206862.7|206772.7|206859|206769|4
1735623650000|2024-12-31 05:40:50|206857.8|206767.8|206857.8|206767.8|206857.8|206767.8|206857.8|206767.8|1
1735623660000|2024-12-31 05:41:00|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735623670000|2024-12-31 05:41:10|206857.4|206767.4|206857.4|206767.4|206857.4|206767.4|206857.4|206767.4|1
1735623690000|2024-12-31 05:41:30|206856.6|206766.6|206855.6|206765.6|206860.2|206770.2|206855.6|206765.6|5
1735623700000|2024-12-31 05:41:40|206855.4|206765.4|206855.4|206765.4|206855.4|206765.4|206855.4|206765.4|1
1735623720000|2024-12-31 05:42:00|206855|206765|206855.3|206765.3|206855.3|206765.3|206855|206765|3
1735623730000|2024-12-31 05:42:10|206856.5|206766.5|206863|206773|206863|206773|206856.5|206766.5|2
1735623750000|2024-12-31 05:42:30|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735623760000|2024-12-31 05:42:40|206857.1|206767.1|206858.3|206768.3|206858.3|206768.3|206857.1|206767.1|2
1735623770000|2024-12-31 05:42:50|206855.6|206765.6|206855.4|206765.4|206855.6|206765.6|206855.4|206765.4|2
1735623780000|2024-12-31 05:43:00|206855.6|206765.6|206855.6|206765.6|206855.6|206765.6|206855.6|206765.6|1
1735623810000|2024-12-31 05:43:30|206855|206765|206855.9|206765.9|206858.9|206768.9|206855|206765|3
1735623820000|2024-12-31 05:43:40|206856.6|206766.6|206856.8|206766.8|206857.1|206767.1|206856.6|206766.6|5
1735623830000|2024-12-31 05:43:50|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735623840000|2024-12-31 05:44:00|206856.8|206766.8|206856.2|206766.2|206856.8|206766.8|206856.2|206766.2|2
1735623850000|2024-12-31 05:44:10|206856.8|206766.8|206855.8|206765.8|206856.8|206766.8|206854.4|206764.4|8
1735623860000|2024-12-31 05:44:20|206854.4|206764.4|206856.8|206766.8|206856.8|206766.8|206854.4|206764.4|7
1735623870000|2024-12-31 05:44:30|206855.8|206765.8|206860.8|206770.8|206860.8|206770.8|206855.8|206765.8|4
1735623880000|2024-12-31 05:44:40|206859.8|206769.8|206860.8|206770.8|206860.8|206770.8|206859.8|206769.8|4
1735623890000|2024-12-31 05:44:50|206859.8|206769.8|206860.8|206770.8|206860.8|206770.8|206859.8|206769.8|2
1735623900000|2024-12-31 05:45:00|206865.3|206775.3|206880.1|206790.1|206882|206792|206865.3|206775.3|4
1735623910000|2024-12-31 05:45:10|206877.9|206787.9|206878.3|206788.3|206879.6|206789.6|206875.7|206785.7|12
1735623920000|2024-12-31 05:45:20|206876.8|206786.8|206878.4|206788.4|206878.4|206788.4|206875.8|206785.8|3
1735623930000|2024-12-31 05:45:30|206876.8|206786.8|206878.4|206788.4|206878.4|206788.4|206876.8|206786.8|2
1735623940000|2024-12-31 05:45:40|206876.7|206786.7|206875.5|206785.5|206878.1|206788.1|206875.5|206785.5|8
1735623950000|2024-12-31 05:45:50|206878.2|206788.2|206876.8|206786.8|206878.2|206788.2|206875.5|206785.5|5
1735623960000|2024-12-31 05:46:00|206875.8|206785.8|206877.8|206787.8|206878.5|206788.5|206875.7|206785.7|15
1735623970000|2024-12-31 05:46:10|206878.2|206788.2|206878.4|206788.4|206878.4|206788.4|206875.7|206785.7|7
1735623980000|2024-12-31 05:46:20|206876.6|206786.6|206876.3|206786.3|206876.6|206786.6|206876.3|206786.3|2
1735624010000|2024-12-31 05:46:50|206876.5|206786.5|206871.5|206781.5|206876.5|206786.5|206871.5|206781.5|2
1735624020000|2024-12-31 05:47:00|206873.3|206783.3|206873.3|206783.3|206873.3|206783.3|206873.3|206783.3|1
1735624030000|2024-12-31 05:47:10|206874.2|206784.2|206874.2|206784.2|206874.2|206784.2|206874.2|206784.2|1
1735624050000|2024-12-31 05:47:30|206872.2|206782.2|206872.5|206782.5|206872.5|206782.5|206872.2|206782.2|2
1735624060000|2024-12-31 05:47:40|206870.7|206780.7|206867.1|206777.1|206870.7|206780.7|206867.1|206777.1|2
1735624070000|2024-12-31 05:47:50|206867.5|206777.5|206867.5|206777.5|206867.5|206777.5|206867.5|206777.5|1
1735624080000|2024-12-31 05:48:00|206869.5|206779.5|206869.9|206779.9|206874.9|206784.9|206867.8|206777.8|12
1735624090000|2024-12-31 05:48:10|206870.3|206780.3|206870.3|206780.3|206870.3|206780.3|206870.3|206780.3|1
1735624100000|2024-12-31 05:48:20|206873.5|206783.5|206869|206779|206873.5|206783.5|206865|206775|14
1735624130000|2024-12-31 05:48:50|206866.4|206776.4|206867.7|206777.7|206868.9|206778.9|206865.3|206775.3|4
1735624160000|2024-12-31 05:49:20|206870|206780|206866.9|206776.9|206870|206780|206866.9|206776.9|2
1735624200000|2024-12-31 05:50:00|206866.7|206776.7|206857.9|206767.9|206866.7|206776.7|206856.5|206766.5|6
1735624240000|2024-12-31 05:50:40|206859.5|206769.5|206859.5|206769.5|206859.5|206769.5|206859.5|206769.5|1
1735624250000|2024-12-31 05:50:50|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735624260000|2024-12-31 05:51:00|206863.9|206773.9|206866.4|206776.4|206868.6|206778.6|206863.2|206773.2|6
1735624280000|2024-12-31 05:51:20|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|1
1735624300000|2024-12-31 05:51:40|206870|206780|206870|206780|206870|206780|206870|206780|1
1735624310000|2024-12-31 05:51:50|206868.4|206778.4|206857.2|206767.2|206868.4|206778.4|206856.4|206766.4|5
1735624320000|2024-12-31 05:52:00|206869.5|206779.5|206862|206772|206869.5|206779.5|206861|206771|14
1735624330000|2024-12-31 05:52:10|206868.7|206778.7|206864.4|206774.4|206868.7|206778.7|206864.4|206774.4|4
1735624340000|2024-12-31 05:52:20|206864.8|206774.8|206864.8|206774.8|206864.8|206774.8|206863.8|206773.8|3
1735624370000|2024-12-31 05:52:50|206868.7|206778.7|206868.7|206778.7|206868.7|206778.7|206867|206777|3
1735624380000|2024-12-31 05:53:00|206867|206777|206865.4|206775.4|206867|206777|206865.4|206775.4|10
1735624390000|2024-12-31 05:53:10|206864.6|206774.6|206864.2|206774.2|206866.1|206776.1|206863.2|206773.2|14
1735624400000|2024-12-31 05:53:20|206864|206774|206865.5|206775.5|206865.5|206775.5|206863|206773|3
1735624420000|2024-12-31 05:53:40|206864.5|206774.5|206865.5|206775.5|206865.5|206775.5|206864.5|206774.5|2
1735624430000|2024-12-31 05:53:50|206864.5|206774.5|206864|206774|206864.5|206774.5|206859|206769|4
1735624440000|2024-12-31 05:54:00|206868.3|206778.3|206867|206777|206870.9|206780.9|206866.5|206776.5|6
1735624450000|2024-12-31 05:54:10|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|1
1735624480000|2024-12-31 05:54:40|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735624490000|2024-12-31 05:54:50|206867|206777|206865.9|206775.9|206867|206777|206865.9|206775.9|2
1735624500000|2024-12-31 05:55:00|206870.5|206780.5|206881.6|206791.6|206881.6|206791.6|206870.5|206780.5|5
1735624510000|2024-12-31 05:55:10|206881.2|206791.2|206881.2|206791.2|206881.2|206791.2|206881.2|206791.2|1
1735624520000|2024-12-31 05:55:20|206879.1|206789.1|206879.1|206789.1|206881.9|206791.9|206879.1|206789.1|5
1735624540000|2024-12-31 05:55:40|206878.7|206788.7|206879.9|206789.9|206881.5|206791.5|206878.7|206788.7|3
1735624550000|2024-12-31 05:55:50|206882.7|206792.7|206879.1|206789.1|206882.7|206792.7|206879.1|206789.1|2
1735624560000|2024-12-31 05:56:00|206883.8|206793.8|206889.4|206799.4|206890.8|206800.8|206883.8|206793.8|7
1735624590000|2024-12-31 05:56:30|206891.7|206801.7|206890|206800|206891.7|206801.7|206890|206800|2
1735624630000|2024-12-31 05:57:10|206887.5|206797.5|206887.5|206797.5|206887.5|206797.5|206887.5|206797.5|1
1735624650000|2024-12-31 05:57:30|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|1
1735624660000|2024-12-31 05:57:40|206893.3|206803.3|206890.5|206800.5|206893.3|206803.3|206888.7|206798.7|3
1735624670000|2024-12-31 05:57:50|206887.9|206797.9|206887.5|206797.5|206887.9|206797.9|206887.5|206797.5|3
1735624680000|2024-12-31 05:58:00|206887.7|206797.7|206892.1|206802.1|206894.3|206804.3|206887.7|206797.7|11
1735624690000|2024-12-31 05:58:10|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|1
1735624730000|2024-12-31 05:58:50|206887.3|206797.3|206885.3|206795.3|206887.3|206797.3|206885.3|206795.3|2
1735624740000|2024-12-31 05:59:00|206887.5|206797.5|206888.8|206798.8|206888.8|206798.8|206885.3|206795.3|5
1735624750000|2024-12-31 05:59:10|206888|206798|206887.3|206797.3|206889.7|206799.7|206886.4|206796.4|5
1735624760000|2024-12-31 05:59:20|206882.6|206792.6|206886.1|206796.1|206886.1|206796.1|206882.6|206792.6|11
1735624790000|2024-12-31 05:59:50|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|1
1735624800000|2024-12-31 06:00:00|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|1
1735624810000|2024-12-31 06:00:10|206883.7|206793.7|206882.9|206792.9|206883.7|206793.7|206882.9|206792.9|2
1735624820000|2024-12-31 06:00:20|206883.7|206793.7|206884.4|206794.4|206884.4|206794.4|206883.7|206793.7|3
1735624830000|2024-12-31 06:00:30|206884.1|206794.1|206884.9|206794.9|206885.7|206795.7|206882.7|206792.7|7
1735624840000|2024-12-31 06:00:40|206884.1|206794.1|206884.7|206794.7|206884.7|206794.7|206884.1|206794.1|2
1735624850000|2024-12-31 06:00:50|206884.3|206794.3|206885.3|206795.3|206885.8|206795.8|206884.3|206794.3|3
1735624860000|2024-12-31 06:01:00|206884.8|206794.8|206884.1|206794.1|206885.1|206795.1|206879.4|206789.4|6
1735624880000|2024-12-31 06:01:20|206883.8|206793.8|206881.5|206791.5|206883.8|206793.8|206881.5|206791.5|2
1735624890000|2024-12-31 06:01:30|206881.8|206791.8|206880.6|206790.6|206881.8|206791.8|206878.6|206788.6|5
1735624900000|2024-12-31 06:01:40|206882.5|206792.5|206881.8|206791.8|206882.5|206792.5|206881.4|206791.4|5
1735624910000|2024-12-31 06:01:50|206880.9|206790.9|206881.9|206791.9|206881.9|206791.9|206880.9|206790.9|3
1735624920000|2024-12-31 06:02:00|206881.6|206791.6|206880.6|206790.6|206881.6|206791.6|206879.6|206789.6|5
1735624930000|2024-12-31 06:02:10|206882|206792|206881.5|206791.5|206884|206794|206881.5|206791.5|8
1735624940000|2024-12-31 06:02:20|206883.1|206793.1|206884.8|206794.8|206886.3|206796.3|206883.1|206793.1|3
1735624970000|2024-12-31 06:02:50|206883.8|206793.8|206883.8|206793.8|206883.8|206793.8|206883.8|206793.8|1
1735624980000|2024-12-31 06:03:00|206884|206794|206884|206794|206884|206794|206884|206794|1
1735624990000|2024-12-31 06:03:10|206885.5|206795.5|206885|206795|206885.5|206795.5|206884|206794|3
1735625000000|2024-12-31 06:03:20|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|1
1735625010000|2024-12-31 06:03:30|206882.6|206792.6|206882.6|206792.6|206882.6|206792.6|206882.6|206792.6|1
1735625020000|2024-12-31 06:03:40|206885.3|206795.3|206882.8|206792.8|206885.3|206795.3|206882.8|206792.8|2
1735625050000|2024-12-31 06:04:10|206885.2|206795.2|206882.7|206792.7|206885.2|206795.2|206882.7|206792.7|2
1735625080000|2024-12-31 06:04:40|206883.5|206793.5|206879.3|206789.3|206883.5|206793.5|206879.3|206789.3|2
1735625100000|2024-12-31 06:05:00|206876.9|206786.9|206880.2|206790.2|206880.8|206790.8|206876.9|206786.9|5
1735625110000|2024-12-31 06:05:10|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|1
1735625130000|2024-12-31 06:05:30|206879.5|206789.5|206882|206792|206882|206792|206879.5|206789.5|3
1735625140000|2024-12-31 06:05:40|206883|206793|206883|206793|206883|206793|206883|206793|1
1735625150000|2024-12-31 06:05:50|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|1
1735625170000|2024-12-31 06:06:10|206882.4|206792.4|206883.7|206793.7|206883.7|206793.7|206882.4|206792.4|2
1735625180000|2024-12-31 06:06:20|206883.4|206793.4|206883.4|206793.4|206883.4|206793.4|206883.4|206793.4|1
1735625190000|2024-12-31 06:06:30|206888.2|206798.2|206884.8|206794.8|206888.2|206798.2|206884.8|206794.8|3
1735625200000|2024-12-31 06:06:40|206884.9|206794.9|206884.9|206794.9|206884.9|206794.9|206884.9|206794.9|1
1735625210000|2024-12-31 06:06:50|206884.3|206794.3|206883.5|206793.5|206884.4|206794.4|206882|206792|6
1735625220000|2024-12-31 06:07:00|206883.2|206793.2|206879.4|206789.4|206883.6|206793.6|206879.4|206789.4|5
1735625230000|2024-12-31 06:07:10|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735625240000|2024-12-31 06:07:20|206878.9|206788.9|206879.9|206789.9|206879.9|206789.9|206878|206788|3
1735625250000|2024-12-31 06:07:30|206880.5|206790.5|206880.5|206790.5|206881.4|206791.4|206877.3|206787.3|8
1735625260000|2024-12-31 06:07:40|206879.8|206789.8|206879.5|206789.5|206879.8|206789.8|206879.5|206789.5|2
1735625270000|2024-12-31 06:07:50|206880.8|206790.8|206878.8|206788.8|206880.8|206790.8|206878.4|206788.4|6
1735625280000|2024-12-31 06:08:00|206875.8|206785.8|206879.3|206789.3|206879.3|206789.3|206875.8|206785.8|4
1735625290000|2024-12-31 06:08:10|206879|206789|206880.4|206790.4|206881|206791|206879|206789|3
1735625300000|2024-12-31 06:08:20|206880.7|206790.7|206882.3|206792.3|206884|206794|206880.7|206790.7|7
1735625310000|2024-12-31 06:08:30|206883.6|206793.6|206878.6|206788.6|206883.6|206793.6|206878.6|206788.6|15
1735625320000|2024-12-31 06:08:40|206880.7|206790.7|206872.9|206782.9|206886.4|206796.4|206872.5|206782.5|13
1735625330000|2024-12-31 06:08:50|206881.6|206791.6|206881.8|206791.8|206883|206793|206881.5|206791.5|6
1735625340000|2024-12-31 06:09:00|206882.2|206792.2|206882.9|206792.9|206883.5|206793.5|206882.2|206792.2|3
1735625350000|2024-12-31 06:09:10|206882.5|206792.5|206882.1|206792.1|206882.6|206792.6|206877.5|206787.5|14
1735625370000|2024-12-31 06:09:30|206881.7|206791.7|206881.7|206791.7|206881.7|206791.7|206881.7|206791.7|1
1735625380000|2024-12-31 06:09:40|206882.1|206792.1|206873.9|206783.9|206882.1|206792.1|206872.5|206782.5|7
1735625390000|2024-12-31 06:09:50|206873.3|206783.3|206868.2|206778.2|206873.3|206783.3|206868|206778|6
1735625420000|2024-12-31 06:10:20|206870.2|206780.2|206872.6|206782.6|206872.6|206782.6|206870.2|206780.2|3
1735625430000|2024-12-31 06:10:30|206871.2|206781.2|206870.2|206780.2|206871.2|206781.2|206870.2|206780.2|3
1735625440000|2024-12-31 06:10:40|206871.9|206781.9|206871.8|206781.8|206873.1|206783.1|206871.8|206781.8|3
1735625450000|2024-12-31 06:10:50|206871.6|206781.6|206871.5|206781.5|206871.6|206781.6|206869.3|206779.3|4
1735625460000|2024-12-31 06:11:00|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735625470000|2024-12-31 06:11:10|206873|206783|206874|206784|206875.5|206785.5|206872.1|206782.1|5
1735625490000|2024-12-31 06:11:30|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735625510000|2024-12-31 06:11:50|206874|206784|206874|206784|206874|206784|206874|206784|1
1735625530000|2024-12-31 06:12:10|206873.7|206783.7|206873.7|206783.7|206873.7|206783.7|206873.7|206783.7|1
1735625540000|2024-12-31 06:12:20|206873.8|206783.8|206870.1|206780.1|206873.8|206783.8|206870.1|206780.1|2
1735625570000|2024-12-31 06:12:50|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735625580000|2024-12-31 06:13:00|206874|206784|206874|206784|206874|206784|206874|206784|1
1735625590000|2024-12-31 06:13:10|206875.8|206785.8|206873.6|206783.6|206876.2|206786.2|206873.6|206783.6|4
1735625600000|2024-12-31 06:13:20|206875.4|206785.4|206873.6|206783.6|206875.4|206785.4|206873.6|206783.6|2
1735625620000|2024-12-31 06:13:40|206874.8|206784.8|206874.1|206784.1|206874.8|206784.8|206872.9|206782.9|5
1735625630000|2024-12-31 06:13:50|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735625640000|2024-12-31 06:14:00|206876.4|206786.4|206873.8|206783.8|206876.4|206786.4|206873.8|206783.8|4
1735625650000|2024-12-31 06:14:10|206876.2|206786.2|206880.8|206790.8|206880.8|206790.8|206876.2|206786.2|3
1735625670000|2024-12-31 06:14:30|206877.8|206787.8|206876|206786|206877.8|206787.8|206876|206786|3
1735625680000|2024-12-31 06:14:40|206878.1|206788.1|206876|206786|206883.2|206793.2|206874.8|206784.8|8
1735625690000|2024-12-31 06:14:50|206876.7|206786.7|206878.8|206788.8|206883.2|206793.2|206876.1|206786.1|12
1735625700000|2024-12-31 06:15:00|206881.8|206791.8|206880.3|206790.3|206881.8|206791.8|206879.7|206789.7|4
1735625710000|2024-12-31 06:15:10|206877.5|206787.5|206876|206786|206883.2|206793.2|206875|206785|14
1735625740000|2024-12-31 06:15:40|206875.2|206785.2|206880.6|206790.6|206881.6|206791.6|206875.2|206785.2|5
1735625760000|2024-12-31 06:16:00|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735625780000|2024-12-31 06:16:20|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|1
1735625790000|2024-12-31 06:16:30|206876.5|206786.5|206874.5|206784.5|206876.5|206786.5|206874.5|206784.5|2
1735625800000|2024-12-31 06:16:40|206877.8|206787.8|206880.4|206790.4|206880.4|206790.4|206877.8|206787.8|3
1735625830000|2024-12-31 06:17:10|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|1
1735625850000|2024-12-31 06:17:30|206880.4|206790.4|206880.4|206790.4|206880.4|206790.4|206880.4|206790.4|1
1735625880000|2024-12-31 06:18:00|206878.3|206788.3|206890.9|206800.9|206893.2|206803.2|206878.3|206788.3|3
1735625890000|2024-12-31 06:18:10|206890.7|206800.7|206890.4|206800.4|206891.1|206801.1|206890.4|206800.4|3
1735625910000|2024-12-31 06:18:30|206889.3|206799.3|206891.3|206801.3|206891.3|206801.3|206889.3|206799.3|2
1735625920000|2024-12-31 06:18:40|206889.9|206799.9|206886.1|206796.1|206889.9|206799.9|206886.1|206796.1|2
1735625940000|2024-12-31 06:19:00|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|1
1735625960000|2024-12-31 06:19:20|206886|206796|206883.5|206793.5|206886|206796|206883.5|206793.5|3
1735625970000|2024-12-31 06:19:30|206880.5|206790.5|206883.7|206793.7|206883.7|206793.7|206880.5|206790.5|3
1735626010000|2024-12-31 06:20:10|206882.5|206792.5|206883.5|206793.5|206883.5|206793.5|206882.5|206792.5|3
1735626020000|2024-12-31 06:20:20|206882.5|206792.5|206881|206791|206882.5|206792.5|206881|206791|3
1735626040000|2024-12-31 06:20:40|206880.6|206790.6|206882|206792|206882|206792|206880.6|206790.6|2
1735626060000|2024-12-31 06:21:00|206881.8|206791.8|206883.3|206793.3|206883.3|206793.3|206881.8|206791.8|2
1735626070000|2024-12-31 06:21:10|206882|206792|206882|206792|206882|206792|206882|206792|1
1735626100000|2024-12-31 06:21:40|206883.5|206793.5|206883.7|206793.7|206883.9|206793.9|206883.5|206793.5|4
1735626110000|2024-12-31 06:21:50|206883.9|206793.9|206880.1|206790.1|206883.9|206793.9|206880.1|206790.1|5
1735626120000|2024-12-31 06:22:00|206879.9|206789.9|206883.1|206793.1|206883.1|206793.1|206879.7|206789.7|7
1735626130000|2024-12-31 06:22:10|206881.3|206791.3|206882.3|206792.3|206884.3|206794.3|206881.3|206791.3|4
1735626140000|2024-12-31 06:22:20|206882.8|206792.8|206890.8|206800.8|206890.8|206800.8|206882.8|206792.8|3
1735626150000|2024-12-31 06:22:30|206889.7|206799.7|206889.7|206799.7|206889.7|206799.7|206889.7|206799.7|1
1735626160000|2024-12-31 06:22:40|206891.7|206801.7|206903.1|206813.1|206903.1|206813.1|206891.7|206801.7|6
1735626170000|2024-12-31 06:22:50|206902.1|206812.1|206903.1|206813.1|206903.1|206813.1|206902.1|206812.1|2
1735626180000|2024-12-31 06:23:00|206902.1|206812.1|206903.1|206813.1|206903.1|206813.1|206902.1|206812.1|2
1735626190000|2024-12-31 06:23:10|206903.8|206813.8|206903.8|206813.8|206903.8|206813.8|206903.8|206813.8|1
1735626210000|2024-12-31 06:23:30|206917.3|206827.3|206915.2|206825.2|206917.3|206827.3|206915.2|206825.2|2
1735626220000|2024-12-31 06:23:40|206915.4|206825.4|206915.4|206825.4|206915.4|206825.4|206915.4|206825.4|1
1735626230000|2024-12-31 06:23:50|206919|206829|206915.2|206825.2|206920.2|206830.2|206914.2|206824.2|6
1735626240000|2024-12-31 06:24:00|206915.4|206825.4|206914.8|206824.8|206915.4|206825.4|206914.8|206824.8|2
1735626270000|2024-12-31 06:24:30|206917|206827|206917|206827|206917|206827|206917|206827|1
1735626280000|2024-12-31 06:24:40|206915|206825|206915|206825|206915|206825|206915|206825|1
1735626300000|2024-12-31 06:25:00|206914.6|206824.6|206915.3|206825.3|206918.4|206828.4|206914.6|206824.6|3
1735626310000|2024-12-31 06:25:10|206914.9|206824.9|206916.1|206826.1|206916.1|206826.1|206914.9|206824.9|2
1735626320000|2024-12-31 06:25:20|206918.1|206828.1|206916.6|206826.6|206918.1|206828.1|206916.6|206826.6|3
1735626330000|2024-12-31 06:25:30|206918.5|206828.5|206917.4|206827.4|206920.8|206830.8|206917.4|206827.4|5
1735626350000|2024-12-31 06:25:50|206917.7|206827.7|206918.5|206828.5|206918.7|206828.7|206915.9|206825.9|5
1735626360000|2024-12-31 06:26:00|206917.5|206827.5|206917.1|206827.1|206918.8|206828.8|206917.1|206827.1|3
1735626370000|2024-12-31 06:26:10|206918.3|206828.3|206918.3|206828.3|206918.3|206828.3|206918.3|206828.3|1
1735626390000|2024-12-31 06:26:30|206921.3|206831.3|206921.3|206831.3|206921.3|206831.3|206921.3|206831.3|1
1735626400000|2024-12-31 06:26:40|206920.5|206830.5|206918.1|206828.1|206921|206831|206918.1|206828.1|7
1735626410000|2024-12-31 06:26:50|206917.8|206827.8|206917.4|206827.4|206921.1|206831.1|206917.4|206827.4|3
1735626420000|2024-12-31 06:27:00|206917.2|206827.2|206917.2|206827.2|206917.2|206827.2|206917.2|206827.2|1
1735626440000|2024-12-31 06:27:20|206916.9|206826.9|206918.9|206828.9|206918.9|206828.9|206916.9|206826.9|2
1735626450000|2024-12-31 06:27:30|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626470000|2024-12-31 06:27:50|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|1
1735626500000|2024-12-31 06:28:20|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626520000|2024-12-31 06:28:40|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|1
1735626570000|2024-12-31 06:29:30|206928|206838|206922|206832|206928|206838|206922|206832|2
1735626580000|2024-12-31 06:29:40|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|1
1735626590000|2024-12-31 06:29:50|206919.9|206829.9|206919.9|206829.9|206919.9|206829.9|206919.9|206829.9|1
1735626620000|2024-12-31 06:30:20|206928|206838|206928|206838|206928|206838|206928|206838|1
1735626630000|2024-12-31 06:30:30|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626640000|2024-12-31 06:30:40|206919|206829|206919|206829|206919|206829|206919|206829|1
1735626660000|2024-12-31 06:31:00|206915.7|206825.7|206917.5|206827.5|206922.2|206832.2|206915.7|206825.7|6
1735626670000|2024-12-31 06:31:10|206915.9|206825.9|206918.3|206828.3|206918.3|206828.3|206915.7|206825.7|5
1735626680000|2024-12-31 06:31:20|206916.8|206826.8|206916.8|206826.8|206916.8|206826.8|206916.8|206826.8|1
1735626720000|2024-12-31 06:32:00|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|1
1735626730000|2024-12-31 06:32:10|206923|206833|206916.9|206826.9|206923|206833|206916.9|206826.9|2
1735626750000|2024-12-31 06:32:30|206916.6|206826.6|206916.6|206826.6|206916.6|206826.6|206916.6|206826.6|1
1735626770000|2024-12-31 06:32:50|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|1
1735626790000|2024-12-31 06:33:10|206923|206833|206885.7|206795.7|206923|206833|206872.6|206782.6|10
1735626800000|2024-12-31 06:33:20|206882.7|206792.7|206883.1|206793.1|206886.5|206796.5|206880.6|206790.6|25
1735626810000|2024-12-31 06:33:30|206883.3|206793.3|206882.3|206792.3|206885.3|206795.3|206879.8|206789.8|25
1735626820000|2024-12-31 06:33:40|206879.7|206789.7|206885.2|206795.2|206888|206798|206879.7|206789.7|20
1735626830000|2024-12-31 06:33:50|206884.7|206794.7|206885.3|206795.3|206888.4|206798.4|206884.5|206794.5|19
1735626840000|2024-12-31 06:34:00|206887.3|206797.3|206887.3|206797.3|206890.7|206800.7|206886.2|206796.2|16
1735626850000|2024-12-31 06:34:10|206888|206798|206884|206794|206888|206798|206883.6|206793.6|11
1735626860000|2024-12-31 06:34:20|206884.4|206794.4|206885.3|206795.3|206885.8|206795.8|206884.3|206794.3|5
1735626870000|2024-12-31 06:34:30|206884.3|206794.3|206886.2|206796.2|206888.9|206798.9|206884.3|206794.3|24
1735626880000|2024-12-31 06:34:40|206885.6|206795.6|206887|206797|206887|206797|206884.2|206794.2|11
1735626890000|2024-12-31 06:34:50|206884.7|206794.7|206886.5|206796.5|206887.5|206797.5|206884.7|206794.7|8
1735626900000|2024-12-31 06:35:00|206886.8|206796.8|206887|206797|206890.3|206800.3|206885.5|206795.5|22
1735626910000|2024-12-31 06:35:10|206888.6|206798.6|206886.3|206796.3|206890.2|206800.2|206885.1|206795.1|28
1735626920000|2024-12-31 06:35:20|206885|206795|206886.1|206796.1|206890.5|206800.5|206885|206795|18
1735626930000|2024-12-31 06:35:30|206887.3|206797.3|206888.5|206798.5|206889.7|206799.7|206884.6|206794.6|15
1735626940000|2024-12-31 06:35:40|206886.9|206796.9|206884.9|206794.9|206889|206799|206884.3|206794.3|11
1735626950000|2024-12-31 06:35:50|206885.6|206795.6|206884.9|206794.9|206885.9|206795.9|206883.6|206793.6|9
1735626960000|2024-12-31 06:36:00|206884.5|206794.5|206882.1|206792.1|206884.5|206794.5|206882.1|206792.1|3
1735626970000|2024-12-31 06:36:10|206882.5|206792.5|206884.6|206794.6|206889.2|206799.2|206882.5|206792.5|23
1735626980000|2024-12-31 06:36:20|206884.3|206794.3|206885.6|206795.6|206886.8|206796.8|206884.2|206794.2|15
1735626990000|2024-12-31 06:36:30|206885.3|206795.3|206885|206795|206887|206797|206884.6|206794.6|7
1735627000000|2024-12-31 06:36:40|206884.6|206794.6|206885.3|206795.3|206885.3|206795.3|206883.3|206793.3|6
1735627010000|2024-12-31 06:36:50|206884.6|206794.6|206884.3|206794.3|206886.1|206796.1|206883.6|206793.6|16
1735627020000|2024-12-31 06:37:00|206883.3|206793.3|206882.5|206792.5|206885.8|206795.8|206880.5|206790.5|14
1735627030000|2024-12-31 06:37:10|206885|206795|206887.5|206797.5|206887.5|206797.5|206882.5|206792.5|9
1735627040000|2024-12-31 06:37:20|206886|206796|206886.1|206796.1|206886.5|206796.5|206885.5|206795.5|4
1735627050000|2024-12-31 06:37:30|206887.1|206797.1|206884.1|206794.1|206887.8|206797.8|206884.1|206794.1|10
1735627060000|2024-12-31 06:37:40|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|1
1735627070000|2024-12-31 06:37:50|206883|206793|206883|206793|206883|206793|206883|206793|1
1735627080000|2024-12-31 06:38:00|206877|206787|206882.2|206792.2|206882.2|206792.2|206877|206787|5
1735627100000|2024-12-31 06:38:20|206882.5|206792.5|206878.9|206788.9|206882.5|206792.5|206877.9|206787.9|13
1735627110000|2024-12-31 06:38:30|206882.3|206792.3|206881.8|206791.8|206882.3|206792.3|206881.8|206791.8|2
1735627130000|2024-12-31 06:38:50|206881.6|206791.6|206881.6|206791.6|206881.6|206791.6|206881.6|206791.6|1
1735627150000|2024-12-31 06:39:10|206882|206792|206881.6|206791.6|206882|206792|206881.6|206791.6|2
1735627160000|2024-12-31 06:39:20|206881.8|206791.8|206881.8|206791.8|206881.8|206791.8|206881.8|206791.8|1
1735627180000|2024-12-31 06:39:40|206882.3|206792.3|206882.3|206792.3|206882.3|206792.3|206882.3|206792.3|1
1735627240000|2024-12-31 06:40:40|206882.4|206792.4|206882.4|206792.4|206882.4|206792.4|206882.4|206792.4|1
1735627250000|2024-12-31 06:40:50|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|1
1735627280000|2024-12-31 06:41:20|206882.8|206792.8|206878.5|206788.5|206882.8|206792.8|206877|206787|4
1735627290000|2024-12-31 06:41:30|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|1
1735627300000|2024-12-31 06:41:40|206880.8|206790.8|206877.3|206787.3|206880.9|206790.9|206877.3|206787.3|4
1735627310000|2024-12-31 06:41:50|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|1
1735627320000|2024-12-31 06:42:00|206882.3|206792.3|206881.9|206791.9|206882.6|206792.6|206881.9|206791.9|3
1735627330000|2024-12-31 06:42:10|206878.5|206788.5|206875.5|206785.5|206881.2|206791.2|206875.5|206785.5|7
1735627350000|2024-12-31 06:42:30|206877|206787|206875.3|206785.3|206879.8|206789.8|206875.3|206785.3|5
1735627370000|2024-12-31 06:42:50|206875.7|206785.7|206878.3|206788.3|206878.3|206788.3|206875.7|206785.7|2
1735627380000|2024-12-31 06:43:00|206875.7|206785.7|206878.5|206788.5|206881.1|206791.1|206875.7|206785.7|4
1735627390000|2024-12-31 06:43:10|206877.8|206787.8|206881.5|206791.5|206883.3|206793.3|206877.8|206787.8|10
1735627410000|2024-12-31 06:43:30|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|1
1735627420000|2024-12-31 06:43:40|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735627430000|2024-12-31 06:43:50|206875|206785|206879.5|206789.5|206880.5|206790.5|206874.5|206784.5|6
1735627440000|2024-12-31 06:44:00|206880.6|206790.6|206880.6|206790.6|206880.6|206790.6|206880.6|206790.6|1
1735627460000|2024-12-31 06:44:20|206880.3|206790.3|206878|206788|206881.4|206791.4|206878|206788|9
1735627470000|2024-12-31 06:44:30|206878.1|206788.1|206876|206786|206879.3|206789.3|206876|206786|4
1735627480000|2024-12-31 06:44:40|206876.5|206786.5|206883.8|206793.8|206883.8|206793.8|206876.5|206786.5|12
1735627490000|2024-12-31 06:44:50|206883.3|206793.3|206883.7|206793.7|206884|206794|206883.3|206793.3|3
1735627500000|2024-12-31 06:45:00|206880.1|206790.1|206881|206791|206881|206791|206876.4|206786.4|8
1735627510000|2024-12-31 06:45:10|206883.6|206793.6|206884.4|206794.4|206885.1|206795.1|206883.6|206793.6|5
1735627540000|2024-12-31 06:45:40|206882.8|206792.8|206877.7|206787.7|206882.8|206792.8|206877.4|206787.4|4
1735627560000|2024-12-31 06:46:00|206880.4|206790.4|206875|206785|206882.4|206792.4|206875|206785|9
1735627570000|2024-12-31 06:46:10|206880.5|206790.5|206883|206793|206883|206793|206877.4|206787.4|13
1735627580000|2024-12-31 06:46:20|206879.5|206789.5|206878.6|206788.6|206879.5|206789.5|206878.6|206788.6|2
1735627590000|2024-12-31 06:46:30|206875.9|206785.9|206878.9|206788.9|206882.9|206792.9|206875.9|206785.9|11
1735627600000|2024-12-31 06:46:40|206876.4|206786.4|206876.6|206786.6|206882.7|206792.7|206875.9|206785.9|8
1735627610000|2024-12-31 06:46:50|206879.2|206789.2|206878.6|206788.6|206879.2|206789.2|206875.9|206785.9|6
1735627620000|2024-12-31 06:47:00|206875.9|206785.9|206878.6|206788.6|206878.6|206788.6|206875.9|206785.9|10
1735627630000|2024-12-31 06:47:10|206875.9|206785.9|206878.6|206788.6|206878.6|206788.6|206875.9|206785.9|16
1735627640000|2024-12-31 06:47:20|206875.9|206785.9|206879.8|206789.8|206879.8|206789.8|206875.8|206785.8|20
1735627650000|2024-12-31 06:47:30|206875.8|206785.8|206881.5|206791.5|206881.8|206791.8|206875.8|206785.8|21
1735627660000|2024-12-31 06:47:40|206878.9|206788.9|206878.9|206788.9|206881.5|206791.5|206878.9|206788.9|3
1735627680000|2024-12-31 06:48:00|206876.8|206786.8|206876.8|206786.8|206880.8|206790.8|206876.8|206786.8|3
1735627690000|2024-12-31 06:48:10|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206876.8|206786.8|15
1735627700000|2024-12-31 06:48:20|206876.8|206786.8|206876.8|206786.8|206880.8|206790.8|206876.8|206786.8|7
1735627710000|2024-12-31 06:48:30|206877.7|206787.7|206879.8|206789.8|206879.8|206789.8|206876.7|206786.7|9
1735627720000|2024-12-31 06:48:40|206876.7|206786.7|206876.7|206786.7|206879.8|206789.8|206876.5|206786.5|10
1735627730000|2024-12-31 06:48:50|206879.3|206789.3|206879.7|206789.7|206879.7|206789.7|206876.5|206786.5|17
1735627740000|2024-12-31 06:49:00|206876.5|206786.5|206878.8|206788.8|206879.8|206789.8|206874.5|206784.5|12
1735627750000|2024-12-31 06:49:10|206874.5|206784.5|206873.5|206783.5|206878.8|206788.8|206873.5|206783.5|5
1735627760000|2024-12-31 06:49:20|206877|206787|206879.2|206789.2|206879.2|206789.2|206875.7|206785.7|7
1735627770000|2024-12-31 06:49:30|206875.7|206785.7|206875.7|206785.7|206880.4|206790.4|206875.7|206785.7|17
1735627780000|2024-12-31 06:49:40|206879.2|206789.2|206874.5|206784.5|206879.2|206789.2|206874.5|206784.5|3
1735627790000|2024-12-31 06:49:50|206878.2|206788.2|206872.8|206782.8|206878.2|206788.2|206872.3|206782.3|12
1735627800000|2024-12-31 06:50:00|206877|206787|206871.8|206781.8|206877|206787|206871.8|206781.8|5
1735627810000|2024-12-31 06:50:10|206875.8|206785.8|206875.8|206785.8|206875.8|206785.8|206875.8|206785.8|1
1735627820000|2024-12-31 06:50:20|206871.5|206781.5|206873.2|206783.2|206876|206786|206871.5|206781.5|16
1735627830000|2024-12-31 06:50:30|206876|206786|206875.5|206785.5|206876.5|206786.5|206872.7|206782.7|21
1735627840000|2024-12-31 06:50:40|206872.7|206782.7|206875|206785|206875.5|206785.5|206872.7|206782.7|18
1735627850000|2024-12-31 06:50:50|206872.7|206782.7|206873|206783|206877.3|206787.3|206871|206781|20
1735627860000|2024-12-31 06:51:00|206877.3|206787.3|206877|206787|206877.3|206787.3|206873|206783|21
1735627870000|2024-12-31 06:51:10|206873|206783|206876.7|206786.7|206880.8|206790.8|206872.5|206782.5|21
1735627880000|2024-12-31 06:51:20|206875.7|206785.7|206876.1|206786.1|206876.9|206786.9|206875.7|206785.7|4
1735627900000|2024-12-31 06:51:40|206878.4|206788.4|206875|206785|206879.5|206789.5|206875|206785|5
1735627910000|2024-12-31 06:51:50|206879.3|206789.3|206874|206784|206879.3|206789.3|206874|206784|11
1735627920000|2024-12-31 06:52:00|206878.3|206788.3|206874|206784|206878.3|206788.3|206874|206784|4
1735627930000|2024-12-31 06:52:10|206878.3|206788.3|206876.7|206786.7|206878.3|206788.3|206874|206784|8
1735627940000|2024-12-31 06:52:20|206876.3|206786.3|206875.4|206785.4|206879.7|206789.7|206875.4|206785.4|11
1735627970000|2024-12-31 06:52:50|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735627990000|2024-12-31 06:53:10|206874.6|206784.6|206841.1|206751.1|206874.6|206784.6|206838.9|206748.9|7
1735628000000|2024-12-31 06:53:20|206839.8|206749.8|206874.2|206784.2|206876.6|206786.6|206835.9|206745.9|17
1735628010000|2024-12-31 06:53:30|206875.3|206785.3|206875.3|206785.3|206875.3|206785.3|206875.3|206785.3|1
1735628020000|2024-12-31 06:53:40|206875.1|206785.1|206875.3|206785.3|206875.3|206785.3|206875.1|206785.1|2
1735628030000|2024-12-31 06:53:50|206872.1|206782.1|206874.7|206784.7|206874.7|206784.7|206872.1|206782.1|2
1735628040000|2024-12-31 06:54:00|206874.5|206784.5|206874.5|206784.5|206874.5|206784.5|206874.5|206784.5|1
1735628070000|2024-12-31 06:54:30|206877.5|206787.5|206911.8|206821.8|206913.3|206823.3|206873.8|206783.8|8
1735628080000|2024-12-31 06:54:40|206910.2|206820.2|206906.7|206816.7|206910.2|206820.2|206906.7|206816.7|5
1735628090000|2024-12-31 06:54:50|206909|206819|206909|206819|206909|206819|206908.8|206818.8|3
1735628100000|2024-12-31 06:55:00|206907.5|206817.5|206903.5|206813.5|206907.5|206817.5|206903.5|206813.5|3
1735628110000|2024-12-31 06:55:10|206903.7|206813.7|206909.4|206819.4|206910.7|206820.7|206902|206812|4
1735628120000|2024-12-31 06:55:20|206909.6|206819.6|206911.9|206821.9|206911.9|206821.9|206909.6|206819.6|2
1735628130000|2024-12-31 06:55:30|206910.7|206820.7|206910.7|206820.7|206910.7|206820.7|206910.7|206820.7|1
1735628140000|2024-12-31 06:55:40|206912.6|206822.6|206913.5|206823.5|206915.3|206825.3|206912.6|206822.6|3
1735628160000|2024-12-31 06:56:00|206911.1|206821.1|206911.1|206821.1|206911.1|206821.1|206911.1|206821.1|1
1735628170000|2024-12-31 06:56:10|206912.9|206822.9|206911.4|206821.4|206912.9|206822.9|206910.8|206820.8|5
1735628180000|2024-12-31 06:56:20|206910.1|206820.1|206910.1|206820.1|206910.1|206820.1|206910.1|206820.1|1
1735628190000|2024-12-31 06:56:30|206911.8|206821.8|206911.3|206821.3|206912.3|206822.3|206910.4|206820.4|5
1735628200000|2024-12-31 06:56:40|206911|206821|206915|206825|206915|206825|206911|206821|3
1735628220000|2024-12-31 06:57:00|206916.9|206826.9|206913.1|206823.1|206916.9|206826.9|206912.4|206822.4|5
1735628230000|2024-12-31 06:57:10|206907.9|206817.9|206913.2|206823.2|206914.5|206824.5|206907.9|206817.9|6
1735628240000|2024-12-31 06:57:20|206911.8|206821.8|206904.1|206814.1|206913.4|206823.4|206904.1|206814.1|12
1735628250000|2024-12-31 06:57:30|206899.9|206809.9|206877.9|206787.9|206911.7|206821.7|206873.7|206783.7|33
1735628260000|2024-12-31 06:57:40|206875.7|206785.7|206886.6|206796.6|206886.7|206796.7|206875.3|206785.3|22
1735628270000|2024-12-31 06:57:50|206886.4|206796.4|206886.5|206796.5|206886.5|206796.5|206883.9|206793.9|4
1735628280000|2024-12-31 06:58:00|206884.9|206794.9|206884.2|206794.2|206884.9|206794.9|206884.1|206794.1|3
1735628290000|2024-12-31 06:58:10|206885.1|206795.1|206883.5|206793.5|206885.1|206795.1|206883.5|206793.5|2
1735628310000|2024-12-31 06:58:30|206883.8|206793.8|206883|206793|206883.8|206793.8|206881.5|206791.5|3
1735628320000|2024-12-31 06:58:40|206884.1|206794.1|206895.5|206805.5|206896.4|206806.4|206884.1|206794.1|8
1735628330000|2024-12-31 06:58:50|206894.8|206804.8|206887.6|206797.6|206894.8|206804.8|206884.4|206794.4|21
1735628340000|2024-12-31 06:59:00|206888.4|206798.4|206888.4|206798.4|206888.9|206798.9|206885.2|206795.2|15
1735628350000|2024-12-31 06:59:10|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|1
1735628360000|2024-12-31 06:59:20|206887.9|206797.9|206888|206798|206888.6|206798.6|206886|206796|9
1735628370000|2024-12-31 06:59:30|206887|206797|206884.9|206794.9|206887|206797|206884.2|206794.2|4
1735628380000|2024-12-31 06:59:40|206886.2|206796.2|206885.4|206795.4|206886.2|206796.2|206882.9|206792.9|7
1735628390000|2024-12-31 06:59:50|206882.8|206792.8|206888.2|206798.2|206888.2|206798.2|206882.4|206792.4|7
1735628400000|2024-12-31 07:00:00|206887.1|206797.1|206882.2|206792.2|206892.4|206802.4|206881.5|206791.5|19
1735628410000|2024-12-31 07:00:10|206883.2|206793.2|206881.7|206791.7|206883.7|206793.7|206880.2|206790.2|7
1735628420000|2024-12-31 07:00:20|206883.4|206793.4|206882.9|206792.9|206883.7|206793.7|206881.9|206791.9|8
1735628430000|2024-12-31 07:00:30|206884.2|206794.2|206899.8|206809.8|206903.4|206813.4|206884.2|206794.2|12
1735628440000|2024-12-31 07:00:40|206901.9|206811.9|206899.4|206809.4|206901.9|206811.9|206898.4|206808.4|8
1735628450000|2024-12-31 07:00:50|206899.6|206809.6|206896.1|206806.1|206903|206813|206892.8|206802.8|14
1735628460000|2024-12-31 07:01:00|206884.9|206794.9|206879.1|206789.1|206884.9|206794.9|206876.9|206786.9|17
1735628470000|2024-12-31 07:01:10|206877.9|206787.9|206877.6|206787.6|206879.3|206789.3|206876.5|206786.5|16
1735628480000|2024-12-31 07:01:20|206876.5|206786.5|206870.7|206780.7|206877.6|206787.6|206859|206769|11
1735628490000|2024-12-31 07:01:30|206853.7|206763.7|206869.7|206779.7|206871.7|206781.7|206853.7|206763.7|6
1735628500000|2024-12-31 07:01:40|206868.9|206778.9|206868.9|206778.9|206868.9|206778.9|206868.9|206778.9|1
1735628510000|2024-12-31 07:01:50|206869.9|206779.9|206906.9|206816.9|206907.8|206817.8|206863.1|206773.1|22
1735628520000|2024-12-31 07:02:00|206903.5|206813.5|206904.1|206814.1|206904.5|206814.5|206896|206806|13
1735628530000|2024-12-31 07:02:10|206902.6|206812.6|206903.8|206813.8|206903.8|206813.8|206902.6|206812.6|4
1735628540000|2024-12-31 07:02:20|206903|206813|206913|206823|206913.8|206823.8|206902.8|206812.8|9
1735628550000|2024-12-31 07:02:30|206912.2|206822.2|206910|206820|206912.2|206822.2|206908.7|206818.7|5
1735628560000|2024-12-31 07:02:40|206907|206817|206910.2|206820.2|206910.2|206820.2|206907|206817|4
1735628570000|2024-12-31 07:02:50|206909.2|206819.2|206909.2|206819.2|206909.2|206819.2|206909.2|206819.2|1
1735628580000|2024-12-31 07:03:00|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|206909.3|206819.3|12
1735628590000|2024-12-31 07:03:10|206910.9|206820.9|206911.9|206821.9|206912.1|206822.1|206910.1|206820.1|6
1735628600000|2024-12-31 07:03:20|206911.5|206821.5|206904.6|206814.6|206911.6|206821.6|206899.4|206809.4|10
1735628610000|2024-12-31 07:03:30|206903.4|206813.4|206904.4|206814.4|206906.4|206816.4|206903.4|206813.4|5
1735628620000|2024-12-31 07:03:40|206902.6|206812.6|206902.4|206812.4|206902.9|206812.9|206902.4|206812.4|3
1735628630000|2024-12-31 07:03:50|206901.3|206811.3|206896|206806|206901.3|206811.3|206896|206806|2
1735628640000|2024-12-31 07:04:00|206904.3|206814.3|206894.2|206804.2|206904.3|206814.3|206894.2|206804.2|6
1735628650000|2024-12-31 07:04:10|206891.5|206801.5|206892.3|206802.3|206892.3|206802.3|206887.3|206797.3|10
1735628660000|2024-12-31 07:04:20|206889.8|206799.8|206884.4|206794.4|206892.3|206802.3|206884.4|206794.4|7
1735628670000|2024-12-31 07:04:30|206881.1|206791.1|206882.7|206792.7|206882.7|206792.7|206875.4|206785.4|12
1735628680000|2024-12-31 07:04:40|206882.2|206792.2|206880.5|206790.5|206882.2|206792.2|206880.5|206790.5|5
1735628690000|2024-12-31 07:04:50|206882.2|206792.2|206883.9|206793.9|206885.5|206795.5|206882.2|206792.2|6
1735628700000|2024-12-31 07:05:00|206885.5|206795.5|206881.8|206791.8|206885.5|206795.5|206881.8|206791.8|8
1735628710000|2024-12-31 07:05:10|206886.3|206796.3|206892.8|206802.8|206894.2|206804.2|206886.3|206796.3|5
1735628720000|2024-12-31 07:05:20|206891.8|206801.8|206891.3|206801.3|206891.8|206801.8|206887.8|206797.8|6
1735628730000|2024-12-31 07:05:30|206890.8|206800.8|206884.8|206794.8|206890.8|206800.8|206884.8|206794.8|10
1735628740000|2024-12-31 07:05:40|206888.6|206798.6|206885.5|206795.5|206888.6|206798.6|206884.8|206794.8|11
1735628760000|2024-12-31 07:06:00|206884.6|206794.6|206881.5|206791.5|206884.6|206794.6|206881.5|206791.5|9
1735628770000|2024-12-31 07:06:10|206887.3|206797.3|206881.8|206791.8|206887.3|206797.3|206881.8|206791.8|4
1735628780000|2024-12-31 07:06:20|206885.8|206795.8|206900.8|206810.8|206900.8|206810.8|206883.8|206793.8|9
1735628790000|2024-12-31 07:06:30|206899.6|206809.6|206903.8|206813.8|206904|206814|206899.6|206809.6|7
1735628800000|2024-12-31 07:06:40|206903.5|206813.5|206916.1|206826.1|206917.1|206827.1|206903.5|206813.5|19
1735628810000|2024-12-31 07:06:50|206917.1|206827.1|206920.6|206830.6|206922.3|206832.3|206916.1|206826.1|15
1735628820000|2024-12-31 07:07:00|206921.6|206831.6|206914.3|206824.3|206922.3|206832.3|206914.1|206824.1|14
1735628830000|2024-12-31 07:07:10|206915|206825|206916|206826|206916.6|206826.6|206915|206825|4
1735628840000|2024-12-31 07:07:20|206917.1|206827.1|206915.7|206825.7|206917.1|206827.1|206915.7|206825.7|4
1735628850000|2024-12-31 07:07:30|206916.7|206826.7|206914.3|206824.3|206916.7|206826.7|206914.3|206824.3|6
1735628860000|2024-12-31 07:07:40|206917|206827|206915.3|206825.3|206917.5|206827.5|206915|206825|5
1735628870000|2024-12-31 07:07:50|206920|206830|206914.8|206824.8|206920.5|206830.5|206914.8|206824.8|11
1735628880000|2024-12-31 07:08:00|206917|206827|206915.5|206825.5|206917.2|206827.2|206914.8|206824.8|8
1735628890000|2024-12-31 07:08:10|206916.9|206826.9|206917.2|206827.2|206919.9|206829.9|206915.2|206825.2|6
1735628900000|2024-12-31 07:08:20|206916.2|206826.2|206915.9|206825.9|206916.2|206826.2|206914|206824|6
1735628910000|2024-12-31 07:08:30|206916.2|206826.2|206911|206821|206916.2|206826.2|206911|206821|14
1735628920000|2024-12-31 07:08:40|206911.3|206821.3|206911.8|206821.8|206911.8|206821.8|206911|206821|11
1735628930000|2024-12-31 07:08:50|206911.5|206821.5|206919.5|206829.5|206932.8|206842.8|206911.5|206821.5|6
1735628940000|2024-12-31 07:09:00|206919.3|206829.3|206919.3|206829.3|206920|206830|206919.3|206829.3|3
1735628960000|2024-12-31 07:09:20|206918.3|206828.3|206915.2|206825.2|206918.3|206828.3|206915.2|206825.2|6
1735628970000|2024-12-31 07:09:30|206915.4|206825.4|206916.1|206826.1|206916.7|206826.7|206915.4|206825.4|5
1735628980000|2024-12-31 07:09:40|206915.9|206825.9|206916.1|206826.1|206916.1|206826.1|206915.9|206825.9|6
1735628990000|2024-12-31 07:09:50|206916.5|206826.5|206916.3|206826.3|206916.5|206826.5|206915|206825|7
1735629000000|2024-12-31 07:10:00|206916|206826|206917.4|206827.4|206919.1|206829.1|206916|206826|12
1735629010000|2024-12-31 07:10:10|206917.2|206827.2|206915.6|206825.6|206917.4|206827.4|206915.1|206825.1|9
1735629020000|2024-12-31 07:10:20|206915.1|206825.1|206915.8|206825.8|206916.6|206826.6|206915.1|206825.1|11
1735629030000|2024-12-31 07:10:30|206916.3|206826.3|206917.6|206827.6|206919|206829|206915.8|206825.8|11
1735629040000|2024-12-31 07:10:40|206917.8|206827.8|206917.8|206827.8|206918|206828|206917.8|206827.8|3
1735629050000|2024-12-31 07:10:50|206920.2|206830.2|206919|206829|206920.8|206830.8|206919|206829|8
1735629060000|2024-12-31 07:11:00|206919.5|206829.5|206923.2|206833.2|206923.2|206833.2|206918.3|206828.3|10
1735629070000|2024-12-31 07:11:10|206921.6|206831.6|206920.4|206830.4|206922.2|206832.2|206920.2|206830.2|10
1735629080000|2024-12-31 07:11:20|206917.8|206827.8|206920.2|206830.2|206920.2|206830.2|206915.2|206825.2|15
1735629090000|2024-12-31 07:11:30|206917.1|206827.1|206914.4|206824.4|206917.1|206827.1|206913.9|206823.9|10
1735629100000|2024-12-31 07:11:40|206914.2|206824.2|206914.2|206824.2|206914.6|206824.6|206914.2|206824.2|3
1735629110000|2024-12-31 07:11:50|206915.6|206825.6|206912.5|206822.5|206915.6|206825.6|206910.5|206820.5|8
1735629120000|2024-12-31 07:12:00|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|1
1735629130000|2024-12-31 07:12:10|206912|206822|206912.9|206822.9|206912.9|206822.9|206912|206822|2
1735629140000|2024-12-31 07:12:20|206917.4|206827.4|206912.8|206822.8|206917.4|206827.4|206912.8|206822.8|2
1735629150000|2024-12-31 07:12:30|206917.2|206827.2|206913.1|206823.1|206917.4|206827.4|206913.1|206823.1|3
1735629160000|2024-12-31 07:12:40|206912.4|206822.4|206919.2|206829.2|206919.2|206829.2|206912.3|206822.3|11
1735629170000|2024-12-31 07:12:50|206917.8|206827.8|206921.4|206831.4|206921.4|206831.4|206917.7|206827.7|5
1735629180000|2024-12-31 07:13:00|206919.5|206829.5|206914.8|206824.8|206921.4|206831.4|206914.8|206824.8|15
1735629190000|2024-12-31 07:13:10|206915|206825|206916.9|206826.9|206916.9|206826.9|206914.8|206824.8|22
1735629200000|2024-12-31 07:13:20|206916.7|206826.7|206915.4|206825.4|206916.9|206826.9|206915.4|206825.4|10
1735629210000|2024-12-31 07:13:30|206915.9|206825.9|206916.5|206826.5|206916.5|206826.5|206915.4|206825.4|4
1735629220000|2024-12-31 07:13:40|206914|206824|206914|206824|206921|206831|206914|206824|6
1735629230000|2024-12-31 07:13:50|206919.8|206829.8|206919.8|206829.8|206920|206830|206915|206825|14
1735629240000|2024-12-31 07:14:00|206916.3|206826.3|206916.5|206826.5|206920|206830|206915.5|206825.5|22
1735629250000|2024-12-31 07:14:10|206914.8|206824.8|206916.4|206826.4|206916.4|206826.4|206914.2|206824.2|9
1735629260000|2024-12-31 07:14:20|206915.5|206825.5|206912.2|206822.2|206915.5|206825.5|206912.2|206822.2|2
1735629270000|2024-12-31 07:14:30|206911.3|206821.3|206911.2|206821.2|206912.2|206822.2|206911.2|206821.2|10
1735629280000|2024-12-31 07:14:40|206918.2|206828.2|206914|206824|206920.7|206830.7|206914|206824|11
1735629300000|2024-12-31 07:15:00|206915.7|206825.7|206920.9|206830.9|206920.9|206830.9|206914|206824|7
1735629310000|2024-12-31 07:15:10|206921.3|206831.3|206931.4|206841.4|206931.4|206841.4|206920.3|206830.3|8
1735629320000|2024-12-31 07:15:20|206933.2|206843.2|206942.6|206852.6|206974.5|206884.5|206933.2|206843.2|23
1735629330000|2024-12-31 07:15:30|206942.8|206852.8|206930.9|206840.9|206942.8|206852.8|206930.9|206840.9|7
1735629340000|2024-12-31 07:15:40|206932.5|206842.5|206923.7|206833.7|206932.9|206842.9|206922.4|206832.4|10
1735629350000|2024-12-31 07:15:50|206923.5|206833.5|206927.9|206837.9|206928.9|206838.9|206922.9|206832.9|8
1735629360000|2024-12-31 07:16:00|206925.5|206835.5|206918|206828|206926.2|206836.2|206917.7|206827.7|10
1735629370000|2024-12-31 07:16:10|206915.4|206825.4|206910.1|206820.1|206915.4|206825.4|206910.1|206820.1|6
1735629380000|2024-12-31 07:16:20|206909.9|206819.9|206916.1|206826.1|206917.9|206827.9|206909.9|206819.9|14
1735629390000|2024-12-31 07:16:30|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|1
1735629400000|2024-12-31 07:16:40|206917.5|206827.5|206917.8|206827.8|206917.8|206827.8|206917.3|206827.3|3
1735629410000|2024-12-31 07:16:50|206918|206828|206918.3|206828.3|206918.3|206828.3|206917.8|206827.8|3
1735629420000|2024-12-31 07:17:00|206921.1|206831.1|206925.2|206835.2|206925.2|206835.2|206920.2|206830.2|5
1735629430000|2024-12-31 07:17:10|206922.8|206832.8|206922.8|206832.8|206922.8|206832.8|206922.8|206832.8|1
1735629440000|2024-12-31 07:17:20|206923|206833|206923|206833|206923|206833|206923|206833|1
1735629450000|2024-12-31 07:17:30|206922.8|206832.8|206922.6|206832.6|206922.8|206832.8|206921|206831|6
1735629460000|2024-12-31 07:17:40|206921|206831|206921.5|206831.5|206922.6|206832.6|206917.8|206827.8|13
1735629470000|2024-12-31 07:17:50|206919|206829|206921.5|206831.5|206921.5|206831.5|206919|206829|2
1735629480000|2024-12-31 07:18:00|206919|206829|206921.5|206831.5|206924|206834|206919|206829|8
1735629490000|2024-12-31 07:18:10|206921.8|206831.8|206921.7|206831.7|206921.9|206831.9|206919|206829|15
1735629500000|2024-12-31 07:18:20|206921.9|206831.9|206922.5|206832.5|206922.5|206832.5|206921.9|206831.9|2
1735629510000|2024-12-31 07:18:30|206922.2|206832.2|206922.1|206832.1|206922.2|206832.2|206922.1|206832.1|2
1735629520000|2024-12-31 07:18:40|206922.2|206832.2|206922.3|206832.3|206922.3|206832.3|206922|206832|5
1735629540000|2024-12-31 07:19:00|206922.8|206832.8|206922.7|206832.7|206922.8|206832.8|206922.7|206832.7|2
1735629550000|2024-12-31 07:19:10|206922.4|206832.4|206920.5|206830.5|206922.4|206832.4|206920.2|206830.2|8
1735629560000|2024-12-31 07:19:20|206922.4|206832.4|206922.4|206832.4|206922.4|206832.4|206920.4|206830.4|5
1735629570000|2024-12-31 07:19:30|206921.4|206831.4|206921.8|206831.8|206921.8|206831.8|206919.5|206829.5|6
1735629580000|2024-12-31 07:19:40|206921.5|206831.5|206921.8|206831.8|206921.8|206831.8|206921.5|206831.5|2
1735629590000|2024-12-31 07:19:50|206921.5|206831.5|206917|206827|206921.5|206831.5|206916.8|206826.8|4
1735629600000|2024-12-31 07:20:00|206915.5|206825.5|206916.7|206826.7|206916.7|206826.7|206913.7|206823.7|8
1735629610000|2024-12-31 07:20:10|206915.2|206825.2|206915.2|206825.2|206915.2|206825.2|206915.2|206825.2|1
1735629620000|2024-12-31 07:20:20|206915.6|206825.6|206911.4|206821.4|206915.6|206825.6|206911.4|206821.4|5
1735629630000|2024-12-31 07:20:30|206912.9|206822.9|206917.2|206827.2|206917.7|206827.7|206912.9|206822.9|11
1735629640000|2024-12-31 07:20:40|206917.7|206827.7|206916.3|206826.3|206917.7|206827.7|206916.3|206826.3|3
1735629650000|2024-12-31 07:20:50|206917.5|206827.5|206917|206827|206918|206828|206917|206827|4
1735629660000|2024-12-31 07:21:00|206917.5|206827.5|206917.3|206827.3|206918.8|206828.8|206917|206827|14
1735629670000|2024-12-31 07:21:10|206917|206827|206917|206827|206917|206827|206917|206827|1
1735629680000|2024-12-31 07:21:20|206916|206826|206916.9|206826.9|206916.9|206826.9|206916|206826|2
1735629690000|2024-12-31 07:21:30|206917.8|206827.8|206917.8|206827.8|206917.8|206827.8|206917.8|206827.8|1
1735629700000|2024-12-31 07:21:40|206917.1|206827.1|206921|206831|206921|206831|206917.1|206827.1|6
1735629710000|2024-12-31 07:21:50|206918|206828|206918.5|206828.5|206918.5|206828.5|206918|206828|4
1735629720000|2024-12-31 07:22:00|206918.3|206828.3|206913|206823|206918.3|206828.3|206912.8|206822.8|3
1735629730000|2024-12-31 07:22:10|206913.5|206823.5|206912.5|206822.5|206913.5|206823.5|206912.5|206822.5|2
1735629740000|2024-12-31 07:22:20|206912|206822|206913.3|206823.3|206913.3|206823.3|206912|206822|3
1735629750000|2024-12-31 07:22:30|206912.6|206822.6|206883.7|206793.7|206912.6|206822.6|206878.1|206788.1|19
1735629760000|2024-12-31 07:22:40|206884.5|206794.5|206890.3|206800.3|206890.5|206800.5|206882.2|206792.2|7
1735629770000|2024-12-31 07:22:50|206887.8|206797.8|206886.3|206796.3|206888.9|206798.9|206884.6|206794.6|6
1735629780000|2024-12-31 07:23:00|206888.7|206798.7|206888|206798|206890|206800|206885.3|206795.3|10
1735629790000|2024-12-31 07:23:10|206889.1|206799.1|206886.4|206796.4|206889.1|206799.1|206883.9|206793.9|10
1735629800000|2024-12-31 07:23:20|206883.3|206793.3|206886.1|206796.1|206887.6|206797.6|206883.3|206793.3|8
1735629810000|2024-12-31 07:23:30|206885.9|206795.9|206886.3|206796.3|206887.3|206797.3|206885.9|206795.9|3
1735629820000|2024-12-31 07:23:40|206885.9|206795.9|206883.5|206793.5|206885.9|206795.9|206883.5|206793.5|6
1735629830000|2024-12-31 07:23:50|206884|206794|206886.8|206796.8|206888.3|206798.3|206884|206794|5
1735629840000|2024-12-31 07:24:00|206914|206824|206914.7|206824.7|206916|206826|206913.2|206823.2|12
1735629850000|2024-12-31 07:24:10|206915|206825|206916.7|206826.7|206918.2|206828.2|206913.9|206823.9|12
1735629870000|2024-12-31 07:24:30|206915|206825|206917|206827|206918.8|206828.8|206915|206825|4
1735629880000|2024-12-31 07:24:40|206915.3|206825.3|206915|206825|206918.3|206828.3|206914.8|206824.8|5
1735629890000|2024-12-31 07:24:50|206914|206824|206900.4|206810.4|206914|206824|206899.6|206809.6|6
1735629900000|2024-12-31 07:25:00|206899.6|206809.6|206905.9|206815.9|206910.7|206820.7|206899.6|206809.6|4
1735629910000|2024-12-31 07:25:10|206906.4|206816.4|206911.9|206821.9|206915.1|206825.1|206906.4|206816.4|10
1735629920000|2024-12-31 07:25:20|206913.1|206823.1|206913.1|206823.1|206913.1|206823.1|206913.1|206823.1|1
1735629930000|2024-12-31 07:25:30|206912.9|206822.9|206910.1|206820.1|206912.9|206822.9|206910.1|206820.1|2
1735629940000|2024-12-31 07:25:40|206910.3|206820.3|206907.3|206817.3|206910.9|206820.9|206907.3|206817.3|8
1735629950000|2024-12-31 07:25:50|206907.8|206817.8|206912.8|206822.8|206912.8|206822.8|206907.8|206817.8|7
1735629960000|2024-12-31 07:26:00|206912.5|206822.5|206911.3|206821.3|206916.5|206826.5|206910|206820|9
1735629970000|2024-12-31 07:26:10|206913.3|206823.3|206913.1|206823.1|206913.3|206823.3|206911.2|206821.2|6
1735629980000|2024-12-31 07:26:20|206911.7|206821.7|206912.7|206822.7|206915.7|206825.7|206911.2|206821.2|7
1735629990000|2024-12-31 07:26:30|206917.7|206827.7|206911|206821|206917.7|206827.7|206909.9|206819.9|6
1735630000000|2024-12-31 07:26:40|206910.1|206820.1|206910.1|206820.1|206910.9|206820.9|206910.1|206820.1|4
1735630010000|2024-12-31 07:26:50|206909.7|206819.7|206909.7|206819.7|206909.7|206819.7|206909.7|206819.7|1
1735630020000|2024-12-31 07:27:00|206910.3|206820.3|206910.3|206820.3|206910.3|206820.3|206910.3|206820.3|1
1735630030000|2024-12-31 07:27:10|206910|206820|206884.8|206794.8|206910|206820|206883.9|206793.9|8
1735630050000|2024-12-31 07:27:30|206883.6|206793.6|206880.8|206790.8|206883.6|206793.6|206878.7|206788.7|8
1735630060000|2024-12-31 07:27:40|206881|206791|206878.6|206788.6|206885.6|206795.6|206878.6|206788.6|7
1735630070000|2024-12-31 07:27:50|206877.3|206787.3|206883.1|206793.1|206883.8|206793.8|206877.3|206787.3|6
1735630080000|2024-12-31 07:28:00|206884.5|206794.5|206883.1|206793.1|206884.6|206794.6|206882.9|206792.9|8
1735630090000|2024-12-31 07:28:10|206886.5|206796.5|206881.4|206791.4|206886.5|206796.5|206879.6|206789.6|7
1735630100000|2024-12-31 07:28:20|206884.1|206794.1|206880.1|206790.1|206884.1|206794.1|206877.9|206787.9|4
1735630110000|2024-12-31 07:28:30|206879.1|206789.1|206882|206792|206883.9|206793.9|206877.6|206787.6|9
1735630120000|2024-12-31 07:28:40|206884.5|206794.5|206894.8|206804.8|206896.8|206806.8|206884.5|206794.5|18
1735630130000|2024-12-31 07:28:50|206896.6|206806.6|206896.1|206806.1|206896.6|206806.6|206892.2|206802.2|11
1735630140000|2024-12-31 07:29:00|206899.1|206809.1|206872|206782|206908.7|206818.7|206869.8|206779.8|23
1735630150000|2024-12-31 07:29:10|206871|206781|206872.3|206782.3|206873.3|206783.3|206869.3|206779.3|10
1735630160000|2024-12-31 07:29:20|206873.5|206783.5|206872.6|206782.6|206873.5|206783.5|206872.6|206782.6|2
1735630170000|2024-12-31 07:29:30|206872.5|206782.5|206869|206779|206874|206784|206867|206777|7
1735630180000|2024-12-31 07:29:40|206869.3|206779.3|206866.8|206776.8|206869.3|206779.3|206866.8|206776.8|3
1735630190000|2024-12-31 07:29:50|206869.8|206779.8|206872.7|206782.7|206874.2|206784.2|206869.8|206779.8|7
1735630200000|2024-12-31 07:30:00|206870.2|206780.2|206870.8|206780.8|206877.6|206787.6|206870.2|206780.2|22
1735630210000|2024-12-31 07:30:10|206871|206781|206871.1|206781.1|206872.1|206782.1|206870.1|206780.1|11
1735630220000|2024-12-31 07:30:20|206871.8|206781.8|206870|206780|206878.3|206788.3|206870|206780|20
1735630230000|2024-12-31 07:30:30|206872.8|206782.8|206864.3|206774.3|206872.8|206782.8|206864.3|206774.3|8
1735630240000|2024-12-31 07:30:40|206865.3|206775.3|206865|206775|206865.3|206775.3|206865|206775|2
1735630250000|2024-12-31 07:30:50|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|1
1735630260000|2024-12-31 07:31:00|206866.8|206776.8|206866.4|206776.4|206866.8|206776.8|206865.9|206775.9|3
1735630270000|2024-12-31 07:31:10|206867.6|206777.6|206867.6|206777.6|206867.6|206777.6|206867.6|206777.6|1
1735630280000|2024-12-31 07:31:20|206864.3|206774.3|206845.5|206755.5|206865.3|206775.3|206844.1|206754.1|8
1735630290000|2024-12-31 07:31:30|206843.8|206753.8|206843.8|206753.8|206845.2|206755.2|206841|206751|11
1735630300000|2024-12-31 07:31:40|206843.6|206753.6|206846.3|206756.3|206846.3|206756.3|206843.6|206753.6|4
1735630310000|2024-12-31 07:31:50|206847.1|206757.1|206854|206764|206855.3|206765.3|206847.1|206757.1|13
1735630320000|2024-12-31 07:32:00|206853.9|206763.9|206845.5|206755.5|206853.9|206763.9|206845.5|206755.5|5
1735630330000|2024-12-31 07:32:10|206847.2|206757.2|206847.2|206757.2|206847.2|206757.2|206847.2|206757.2|1
1735630340000|2024-12-31 07:32:20|206844.7|206754.7|206843.9|206753.9|206845|206755|206843.2|206753.2|4
1735630350000|2024-12-31 07:32:30|206841.7|206751.7|206831.5|206741.5|206841.7|206751.7|206824.5|206734.5|20
1735630360000|2024-12-31 07:32:40|206830.5|206740.5|206833.1|206743.1|206834.9|206744.9|206824.9|206734.9|25
1735630370000|2024-12-31 07:32:50|206834.6|206744.6|206828.7|206738.7|206834.6|206744.6|206827.9|206737.9|28
1735630380000|2024-12-31 07:33:00|206828.6|206738.6|206830.4|206740.4|206831.6|206741.6|206823.6|206733.6|23
1735630390000|2024-12-31 07:33:10|206828.9|206738.9|206828.7|206738.7|206834|206744|206828.7|206738.7|25
1735630400000|2024-12-31 07:33:20|206829.6|206739.6|206829.6|206739.6|206832.9|206742.9|206822.7|206732.7|14
1735630410000|2024-12-31 07:33:30|206829.7|206739.7|206825.2|206735.2|206831.9|206741.9|206823.2|206733.2|20
1735630420000|2024-12-31 07:33:40|206825.9|206735.9|206836|206746|206836.5|206746.5|206825.7|206735.7|18
1735630430000|2024-12-31 07:33:50|206834.3|206744.3|206848.8|206758.8|206853.2|206763.2|206834.2|206744.2|13
1735630440000|2024-12-31 07:34:00|206848.3|206758.3|206850.8|206760.8|206850.8|206760.8|206848.3|206758.3|5
1735630450000|2024-12-31 07:34:10|206849.8|206759.8|206844.7|206754.7|206849.8|206759.8|206843.3|206753.3|6
1735630460000|2024-12-31 07:34:20|206843.5|206753.5|206841.7|206751.7|206845.2|206755.2|206841.7|206751.7|4
1735630470000|2024-12-31 07:34:30|206842.7|206752.7|206844.4|206754.4|206844.4|206754.4|206842.7|206752.7|2
1735630480000|2024-12-31 07:34:40|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|1
1735630490000|2024-12-31 07:34:50|206841.8|206751.8|206841.8|206751.8|206841.8|206751.8|206841.8|206751.8|1
1735630500000|2024-12-31 07:35:00|206841.3|206751.3|206841.4|206751.4|206842.7|206752.7|206841.3|206751.3|3
1735630510000|2024-12-31 07:35:10|206843.2|206753.2|206843.5|206753.5|206843.5|206753.5|206843.2|206753.2|2
1735630520000|2024-12-31 07:35:20|206841.5|206751.5|206841.5|206751.5|206843|206753|206841.5|206751.5|3
1735630530000|2024-12-31 07:35:30|206844.2|206754.2|206841.8|206751.8|206844.2|206754.2|206841.8|206751.8|4
1735630560000|2024-12-31 07:36:00|206844.5|206754.5|206845.6|206755.6|206846.6|206756.6|206844.5|206754.5|4
1735630570000|2024-12-31 07:36:10|206843.6|206753.6|206841.2|206751.2|206844.4|206754.4|206840.2|206750.2|7
1735630580000|2024-12-31 07:36:20|206841.3|206751.3|206840.9|206750.9|206842.7|206752.7|206838.5|206748.5|6
1735630590000|2024-12-31 07:36:30|206839.7|206749.7|206843|206753|206844|206754|206839.7|206749.7|5
1735630600000|2024-12-31 07:36:40|206841.5|206751.5|206832.3|206742.3|206841.5|206751.5|206832.3|206742.3|6
1735630610000|2024-12-31 07:36:50|206833.8|206743.8|206829.3|206739.3|206833.8|206743.8|206829.3|206739.3|4
1735630620000|2024-12-31 07:37:00|206830.5|206740.5|206830.5|206740.5|206830.5|206740.5|206830.5|206740.5|1
1735630630000|2024-12-31 07:37:10|206833.5|206743.5|206824.9|206734.9|206833.5|206743.5|206824|206734|8
1735630640000|2024-12-31 07:37:20|206826.7|206736.7|206829.9|206739.9|206830.7|206740.7|206825.2|206735.2|15
1735630650000|2024-12-31 07:37:30|206831.5|206741.5|206831.9|206741.9|206831.9|206741.9|206830|206740|3
1735630660000|2024-12-31 07:37:40|206828.7|206738.7|206824.9|206734.9|206829.5|206739.5|206822.9|206732.9|9
1735630670000|2024-12-31 07:37:50|206822.2|206732.2|206766.5|206676.5|206822.2|206732.2|206766.5|206676.5|10
1735630680000|2024-12-31 07:38:00|206766.6|206676.6|206765.8|206675.8|206766.6|206676.6|206758.3|206668.3|11
1735630690000|2024-12-31 07:38:10|206767.2|206677.2|206785.9|206695.9|206786.7|206696.7|206767.1|206677.1|15
1735630700000|2024-12-31 07:38:20|206784.5|206694.5|206783.5|206693.5|206785.5|206695.5|206782.5|206692.5|12
1735630710000|2024-12-31 07:38:30|206784.5|206694.5|206784.1|206694.1|206787.9|206697.9|206783.3|206693.3|10
1735630720000|2024-12-31 07:38:40|206781.6|206691.6|206788.5|206698.5|206788.5|206698.5|206781.6|206691.6|5
1735630730000|2024-12-31 07:38:50|206788.7|206698.7|206788.3|206698.3|206789|206699|206788.2|206698.2|7
1735630740000|2024-12-31 07:39:00|206788.5|206698.5|206789.7|206699.7|206793.5|206703.5|206788.2|206698.2|10
1735630750000|2024-12-31 07:39:10|206789.5|206699.5|206789.7|206699.7|206789.7|206699.7|206789.5|206699.5|2
1735630760000|2024-12-31 07:39:20|206790.6|206700.6|206792.7|206702.7|206792.9|206702.9|206790.6|206700.6|5
1735630770000|2024-12-31 07:39:30|206791.2|206701.2|206790.5|206700.5|206791.2|206701.2|206790.5|206700.5|2
1735630780000|2024-12-31 07:39:40|206788.5|206698.5|206790.8|206700.8|206790.8|206700.8|206788.5|206698.5|3
1735630790000|2024-12-31 07:39:50|206786.7|206696.7|206741.4|206651.4|206786.7|206696.7|206741.4|206651.4|7
1735630800000|2024-12-31 07:40:00|206729.6|206639.6|206723.1|206633.1|206729.6|206639.6|206703.3|206613.3|20
1735630810000|2024-12-31 07:40:10|206722.9|206632.9|206720.6|206630.6|206724.3|206634.3|206720.1|206630.1|18
1735630820000|2024-12-31 07:40:20|206720.8|206630.8|206721.8|206631.8|206721.8|206631.8|206720.4|206630.4|6
1735630830000|2024-12-31 07:40:30|206722.1|206632.1|206705.3|206615.3|206724.8|206634.8|206691.3|206601.3|20
1735630840000|2024-12-31 07:40:40|206703.7|206613.7|206701.2|206611.2|206703.7|206613.7|206698.9|206608.9|14
1735630850000|2024-12-31 07:40:50|206701.7|206611.7|206696.4|206606.4|206706.3|206616.3|206691.7|206601.7|17
1735630860000|2024-12-31 07:41:00|206695.1|206605.1|206696.8|206606.8|206697.4|206607.4|206693.7|206603.7|9
1735630870000|2024-12-31 07:41:10|206695.1|206605.1|206668|206578|206696.4|206606.4|206659.4|206569.4|13
1735630880000|2024-12-31 07:41:20|206666|206576|206660.6|206570.6|206667.1|206577.1|206660.6|206570.6|12
1735630890000|2024-12-31 07:41:30|206663|206573|206640.8|206550.8|206665.3|206575.3|206634.8|206544.8|16
1735630900000|2024-12-31 07:41:40|206641.5|206551.5|206614.3|206524.3|206652.4|206562.4|206613.3|206523.3|17
1735630910000|2024-12-31 07:41:50|206615.5|206525.5|206619.7|206529.7|206621.1|206531.1|206612.5|206522.5|29
1735630920000|2024-12-31 07:42:00|206621|206531|206619.4|206529.4|206621.3|206531.3|206616.7|206526.7|23
1735630930000|2024-12-31 07:42:10|206617.1|206527.1|206655|206565|206655.8|206565.8|206615.4|206525.4|29
1735630940000|2024-12-31 07:42:20|206652.8|206562.8|206666.7|206576.7|206666.7|206576.7|206651|206561|26
1735630950000|2024-12-31 07:42:30|206670.1|206580.1|206669.6|206579.6|206673.4|206583.4|206667.6|206577.6|11
1735630960000|2024-12-31 07:42:40|206670|206580|206659.1|206569.1|206671.2|206581.2|206650.3|206560.3|20
1735630970000|2024-12-31 07:42:50|206656.1|206566.1|206656.5|206566.5|206660.3|206570.3|206655.6|206565.6|22
1735630980000|2024-12-31 07:43:00|206657.7|206567.7|206667.3|206577.3|206667.3|206577.3|206655|206565|17
1735630990000|2024-12-31 07:43:10|206666.4|206576.4|206662.1|206572.1|206667.7|206577.7|206662.1|206572.1|13
1735631000000|2024-12-31 07:43:20|206661.1|206571.1|206661.9|206571.9|206665.9|206575.9|206660.8|206570.8|10
1735631010000|2024-12-31 07:43:30|206665.2|206575.2|206679.8|206589.8|206679.8|206589.8|206665.2|206575.2|13
1735631020000|2024-12-31 07:43:40|206679.6|206589.6|206673.8|206583.8|206698.4|206608.4|206670.8|206580.8|20
1735631030000|2024-12-31 07:43:50|206672.9|206582.9|206674.9|206584.9|206674.9|206584.9|206672.6|206582.6|5
1735631040000|2024-12-31 07:44:00|206676.7|206586.7|206709.5|206619.5|206709.5|206619.5|206676.7|206586.7|17
1735631050000|2024-12-31 07:44:10|206709.4|206619.4|206714.5|206624.5|206714.5|206624.5|206709.4|206619.4|16
1735631060000|2024-12-31 07:44:20|206714.6|206624.6|206728.3|206638.3|206730|206640|206714.5|206624.5|13
1735631070000|2024-12-31 07:44:30|206725.7|206635.7|206725.6|206635.6|206728.1|206638.1|206720.6|206630.6|7
1735631080000|2024-12-31 07:44:40|206723.8|206633.8|206689.2|206599.2|206724.5|206634.5|206686.7|206596.7|18
1735631090000|2024-12-31 07:44:50|206689.6|206599.6|206691.1|206601.1|206691.6|206601.6|206686.6|206596.6|15
1735631100000|2024-12-31 07:45:00|206692.8|206602.8|206689.4|206599.4|206692.8|206602.8|206685|206595|11
1735631110000|2024-12-31 07:45:10|206688.7|206598.7|206688.3|206598.3|206689.4|206599.4|206686.2|206596.2|8
1735631120000|2024-12-31 07:45:20|206687.5|206597.5|206681.9|206591.9|206688|206598|206681.9|206591.9|11
1735631130000|2024-12-31 07:45:30|206682.6|206592.6|206689.7|206599.7|206689.7|206599.7|206681.9|206591.9|10
1735631150000|2024-12-31 07:45:50|206688.4|206598.4|206686.1|206596.1|206688.4|206598.4|206685.6|206595.6|5
1735631160000|2024-12-31 07:46:00|206685.6|206595.6|206683.1|206593.1|206685.6|206595.6|206683.1|206593.1|6
1735631170000|2024-12-31 07:46:10|206683.6|206593.6|206683.4|206593.4|206684.3|206594.3|206681|206591|7
1735631180000|2024-12-31 07:46:20|206684|206594|206680.5|206590.5|206684|206594|206680.5|206590.5|4
1735631190000|2024-12-31 07:46:30|206682.9|206592.9|206682.5|206592.5|206683.7|206593.7|206679.8|206589.8|7
1735631200000|2024-12-31 07:46:40|206681.5|206591.5|206616.6|206526.6|206681.5|206591.5|206616.6|206526.6|12
1735631210000|2024-12-31 07:46:50|206616.8|206526.8|206620.8|206530.8|206620.8|206530.8|206616.6|206526.6|11
1735631220000|2024-12-31 07:47:00|206621|206531|206620.2|206530.2|206621|206531|206619.3|206529.3|5
1735631230000|2024-12-31 07:47:10|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|1
1735631240000|2024-12-31 07:47:20|206621.7|206531.7|206621.7|206531.7|206621.7|206531.7|206621.7|206531.7|1
1735631250000|2024-12-31 07:47:30|206621|206531|206622|206532|206622|206532|206621|206531|4
1735631260000|2024-12-31 07:47:40|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|1
1735631270000|2024-12-31 07:47:50|206622.9|206532.9|206629|206539|206629|206539|206622.9|206532.9|3
1735631280000|2024-12-31 07:48:00|206628.4|206538.4|206630.4|206540.4|206631.2|206541.2|206628.3|206538.3|10
1735631290000|2024-12-31 07:48:10|206629.9|206539.9|206630.4|206540.4|206630.9|206540.9|206629.9|206539.9|3
1735631300000|2024-12-31 07:48:20|206630.6|206540.6|206630.2|206540.2|206630.6|206540.6|206629.9|206539.9|10
1735631310000|2024-12-31 07:48:30|206630.3|206540.3|206627.5|206537.5|206630.3|206540.3|206627.5|206537.5|4
1735631320000|2024-12-31 07:48:40|206628.5|206538.5|206629.4|206539.4|206630.4|206540.4|206628.5|206538.5|8
1735631330000|2024-12-31 07:48:50|206629.3|206539.3|206626.4|206536.4|206629.3|206539.3|206623.1|206533.1|10
1735631340000|2024-12-31 07:49:00|206625.4|206535.4|206626.4|206536.4|206626.4|206536.4|206625.4|206535.4|4
1735631350000|2024-12-31 07:49:10|206630.4|206540.4|206634.2|206544.2|206636.5|206546.5|206630.4|206540.4|3
1735631360000|2024-12-31 07:49:20|206632.7|206542.7|206662.3|206572.3|206664.4|206574.4|206632.7|206542.7|9
1735631370000|2024-12-31 07:49:30|206663.9|206573.9|206654.7|206564.7|206664.3|206574.3|206654.7|206564.7|9
1735631380000|2024-12-31 07:49:40|206654.9|206564.9|206651.2|206561.2|206654.9|206564.9|206649.7|206559.7|8
1735631390000|2024-12-31 07:49:50|206651.5|206561.5|206652.7|206562.7|206653.5|206563.5|206651.5|206561.5|7
1735631400000|2024-12-31 07:50:00|206651|206561|206660.9|206570.9|206662|206572|206643.8|206553.8|14
1735631410000|2024-12-31 07:50:10|206659.2|206569.2|206657.6|206567.6|206659.3|206569.3|206657.6|206567.6|4
1735631420000|2024-12-31 07:50:20|206659.1|206569.1|206673.7|206583.7|206675.6|206585.6|206659.1|206569.1|10
1735631430000|2024-12-31 07:50:30|206675.5|206585.5|206696.6|206606.6|206698.5|206608.5|206674.7|206584.7|10
1735631440000|2024-12-31 07:50:40|206696.1|206606.1|206695.6|206605.6|206696.2|206606.2|206695.6|206605.6|9
1735631450000|2024-12-31 07:50:50|206695.9|206605.9|206697.8|206607.8|206697.8|206607.8|206693.5|206603.5|15
1735631460000|2024-12-31 07:51:00|206697.5|206607.5|206696|206606|206697.5|206607.5|206693.3|206603.3|13
1735631470000|2024-12-31 07:51:10|206695.7|206605.7|206697.1|206607.1|206697.1|206607.1|206691|206601|17
1735631480000|2024-12-31 07:51:20|206695.7|206605.7|206695.6|206605.6|206697.4|206607.4|206695.4|206605.4|5
1735631490000|2024-12-31 07:51:30|206693.8|206603.8|206696.5|206606.5|206698.8|206608.8|206693.4|206603.4|15
1735631500000|2024-12-31 07:51:40|206697.3|206607.3|206689.9|206599.9|206697.5|206607.5|206688.3|206598.3|23
1735631510000|2024-12-31 07:51:50|206690.6|206600.6|206688.8|206598.8|206690.6|206600.6|206688.8|206598.8|9
1735631520000|2024-12-31 07:52:00|206688.9|206598.9|206687.4|206597.4|206688.9|206598.9|206686.1|206596.1|7
1735631530000|2024-12-31 07:52:10|206687.3|206597.3|206687.3|206597.3|206687.3|206597.3|206687.3|206597.3|1
1735631540000|2024-12-31 07:52:20|206685.4|206595.4|206693.7|206603.7|206696.2|206606.2|206685.4|206595.4|25
1735631550000|2024-12-31 07:52:30|206694.1|206604.1|206698.2|206608.2|206702.1|206612.1|206694.1|206604.1|26
1735631560000|2024-12-31 07:52:40|206698.1|206608.1|206740.9|206650.9|206740.9|206650.9|206695.7|206605.7|20
1735631570000|2024-12-31 07:52:50|206738.7|206648.7|206748.5|206658.5|206749.2|206659.2|206738.7|206648.7|13
1735631580000|2024-12-31 07:53:00|206748.3|206658.3|206734.1|206644.1|206751|206661|206734.1|206644.1|12
1735631590000|2024-12-31 07:53:10|206735.3|206645.3|206731.5|206641.5|206735.5|206645.5|206730.2|206640.2|18
1735631600000|2024-12-31 07:53:20|206732.8|206642.8|206734.6|206644.6|206735.3|206645.3|206729.5|206639.5|25
1735631610000|2024-12-31 07:53:30|206736.2|206646.2|206737|206647|206741.1|206651.1|206731.7|206641.7|27
1735631620000|2024-12-31 07:53:40|206737.5|206647.5|206735.6|206645.6|206738|206648|206734.3|206644.3|21
1735631630000|2024-12-31 07:53:50|206738.5|206648.5|206735.8|206645.8|206738.5|206648.5|206734.1|206644.1|22
1735631640000|2024-12-31 07:54:00|206736.6|206646.6|206738.8|206648.8|206741.3|206651.3|206730.3|206640.3|19
1735631650000|2024-12-31 07:54:10|206739.8|206649.8|206737.2|206647.2|206739.8|206649.8|206736.3|206646.3|15
1735631660000|2024-12-31 07:54:20|206736.2|206646.2|206744.5|206654.5|206744.5|206654.5|206736.2|206646.2|9
1735631670000|2024-12-31 07:54:30|206743.5|206653.5|206751.8|206661.8|206751.8|206661.8|206741.6|206651.6|9
1735631680000|2024-12-31 07:54:40|206752.4|206662.4|206776|206686|206776.6|206686.6|206752.4|206662.4|7
1735631690000|2024-12-31 07:54:50|206776.2|206686.2|206776.9|206686.9|206782.5|206692.5|206776|206686|26
1735631700000|2024-12-31 07:55:00|206776.7|206686.7|206783.1|206693.1|206784.1|206694.1|206776.7|206686.7|34
1735631710000|2024-12-31 07:55:10|206782.5|206692.5|206783.8|206693.8|206784.2|206694.2|206782.3|206692.3|19
1735631720000|2024-12-31 07:55:20|206783.6|206693.6|206869.7|206779.7|206870.4|206780.4|206770.9|206680.9|11
1735631730000|2024-12-31 07:55:30|206869.8|206779.8|206888.7|206798.7|206896.9|206806.9|206869.8|206779.8|17
1735631740000|2024-12-31 07:55:40|206888.6|206798.6|206888.6|206798.6|206890.2|206800.2|206888.4|206798.4|7
1735631750000|2024-12-31 07:55:50|206888.7|206798.7|206895.5|206805.5|206896.7|206806.7|206888.7|206798.7|5
1735631760000|2024-12-31 07:56:00|206894.9|206804.9|206897.5|206807.5|206904.1|206814.1|206894.7|206804.7|14
1735631770000|2024-12-31 07:56:10|206898.5|206808.5|206898.2|206808.2|206900|206810|206898.2|206808.2|5
1735631780000|2024-12-31 07:56:20|206898.3|206808.3|206898.3|206808.3|206898.3|206808.3|206898.3|206808.3|1
1735631790000|2024-12-31 07:56:30|206899.5|206809.5|206916.9|206826.9|206919.1|206829.1|206899.5|206809.5|8
1735631800000|2024-12-31 07:56:40|206915.5|206825.5|206908.4|206818.4|206916|206826|206906.7|206816.7|8
1735631810000|2024-12-31 07:56:50|206910.4|206820.4|206907.8|206817.8|206912|206822|206907.2|206817.2|12
1735631820000|2024-12-31 07:57:00|206908|206818|206909.4|206819.4|206913.7|206823.7|206907.4|206817.4|12
1735631830000|2024-12-31 07:57:10|206908.9|206818.9|206902.8|206812.8|206909.4|206819.4|206902.4|206812.4|7
1735631840000|2024-12-31 07:57:20|206904.6|206814.6|206908.4|206818.4|206908.7|206818.7|206904.6|206814.6|6
1735631850000|2024-12-31 07:57:30|206907.5|206817.5|206904.5|206814.5|206909.2|206819.2|206902|206812|25
1735631860000|2024-12-31 07:57:40|206904.7|206814.7|206902.6|206812.6|206907.1|206817.1|206896.2|206806.2|16
1735631870000|2024-12-31 07:57:50|206903.9|206813.9|206900.8|206810.8|206907.4|206817.4|206900.8|206810.8|10
1735631880000|2024-12-31 07:58:00|206901.8|206811.8|206893.1|206803.1|206906.5|206816.5|206889|206799|11
1735631890000|2024-12-31 07:58:10|206893.9|206803.9|206864.5|206774.5|206893.9|206803.9|206864.5|206774.5|13
1735631900000|2024-12-31 07:58:20|206866.2|206776.2|206826.2|206736.2|206869.9|206779.9|206826.2|206736.2|18
1735631910000|2024-12-31 07:58:30|206825.9|206735.9|206820.2|206730.2|206825.9|206735.9|206819.3|206729.3|10
1735631920000|2024-12-31 07:58:40|206821.3|206731.3|206820.5|206730.5|206821.3|206731.3|206819.5|206729.5|7
1735631930000|2024-12-31 07:58:50|206819.5|206729.5|206836.7|206746.7|206843.5|206753.5|206819.3|206729.3|8
1735631940000|2024-12-31 07:59:00|206836.6|206746.6|206830.5|206740.5|206840.9|206750.9|206830.5|206740.5|12
1735631950000|2024-12-31 07:59:10|206830.3|206740.3|206833.1|206743.1|206836|206746|206829.5|206739.5|10
1735631960000|2024-12-31 07:59:20|206833.3|206743.3|206832.7|206742.7|206836.1|206746.1|206832.7|206742.7|7
1735631970000|2024-12-31 07:59:30|206831.6|206741.6|206829.7|206739.7|206831.9|206741.9|206829.7|206739.7|3
1735631980000|2024-12-31 07:59:40|206830.2|206740.2|206828.2|206738.2|206831.4|206741.4|206828.2|206738.2|4
1735631990000|2024-12-31 07:59:50|206831.6|206741.6|206831.5|206741.5|206832.7|206742.7|206830.6|206740.6|6
1735632000000|2024-12-31 08:00:00|206832.9|206742.9|206857.2|206767.2|206860.6|206770.6|206832.9|206742.9|20
1735632010000|2024-12-31 08:00:10|206859.6|206769.6|206846.7|206756.7|206861.8|206771.8|206846.7|206756.7|21
1735632020000|2024-12-31 08:00:20|206847.3|206757.3|206825.4|206735.4|206850.8|206760.8|206825.4|206735.4|8
1735632030000|2024-12-31 08:00:30|206826.1|206736.1|206823.6|206733.6|206826.1|206736.1|206823.6|206733.6|5
1735632040000|2024-12-31 08:00:40|206824.9|206734.9|206824.9|206734.9|206824.9|206734.9|206824.9|206734.9|1
1735632050000|2024-12-31 08:00:50|206825.1|206735.1|206825|206735|206825.1|206735.1|206823.4|206733.4|3
1735632060000|2024-12-31 08:01:00|206824.8|206734.8|206824.8|206734.8|206824.8|206734.8|206824.8|206734.8|1
1735632070000|2024-12-31 08:01:10|206825|206735|206824.9|206734.9|206825|206735|206823.4|206733.4|7
1735632080000|2024-12-31 08:01:20|206824.6|206734.6|206824.8|206734.8|206824.9|206734.9|206824.6|206734.6|4
1735632090000|2024-12-31 08:01:30|206824.4|206734.4|206825.9|206735.9|206825.9|206735.9|206824.2|206734.2|4
1735632100000|2024-12-31 08:01:40|206827.4|206737.4|206905.1|206815.1|206909.5|206819.5|206827.4|206737.4|23
1735632110000|2024-12-31 08:01:50|206905.2|206815.2|206898.5|206808.5|206905.2|206815.2|206890.8|206800.8|13
1735632120000|2024-12-31 08:02:00|206895.4|206805.4|206914.1|206824.1|206914.8|206824.8|206876.5|206786.5|16
1735632130000|2024-12-31 08:02:10|206912.1|206822.1|206897.2|206807.2|206915.5|206825.5|206897.2|206807.2|7
1735632140000|2024-12-31 08:02:20|206899.8|206809.8|206896.7|206806.7|206909.1|206819.1|206892.9|206802.9|7
1735632160000|2024-12-31 08:02:40|206895.2|206805.2|206881|206791|206895.2|206805.2|206878.8|206788.8|8
1735632170000|2024-12-31 08:02:50|206880.8|206790.8|206880.3|206790.3|206881|206791|206880.3|206790.3|3
1735632180000|2024-12-31 08:03:00|206880.5|206790.5|206821.9|206731.9|206880.5|206790.5|206821.9|206731.9|12
1735632190000|2024-12-31 08:03:10|206822.1|206732.1|206817.7|206727.7|206822.1|206732.1|206773.4|206683.4|14
1735632200000|2024-12-31 08:03:20|206817.6|206727.6|206820.7|206730.7|206830.4|206740.4|206817.2|206727.2|11
1735632210000|2024-12-31 08:03:30|206821.1|206731.1|206821.5|206731.5|206821.7|206731.7|206820.6|206730.6|6
1735632220000|2024-12-31 08:03:40|206817.3|206727.3|206778.3|206688.3|206817.3|206727.3|206777.2|206687.2|8
1735632230000|2024-12-31 08:03:50|206778.5|206688.5|206778.8|206688.8|206779.9|206689.9|206778.4|206688.4|4
1735632240000|2024-12-31 08:04:00|206778.4|206688.4|206750|206660|206780.1|206690.1|206750|206660|16
1735632250000|2024-12-31 08:04:10|206751.1|206661.1|206752.1|206662.1|206752.1|206662.1|206749.5|206659.5|6
1735632260000|2024-12-31 08:04:20|206753.5|206663.5|206740.3|206650.3|206753.7|206663.7|206729.4|206639.4|17
1735632270000|2024-12-31 08:04:30|206740.6|206650.6|206758.1|206668.1|206758.5|206668.5|206740.6|206650.6|13
1735632280000|2024-12-31 08:04:40|206758.7|206668.7|206768.6|206678.6|206769.1|206679.1|206758.7|206668.7|16
1735632290000|2024-12-31 08:04:50|206767.8|206677.8|206788.7|206698.7|206788.7|206698.7|206767.8|206677.8|13
1735632300000|2024-12-31 08:05:00|206789.1|206699.1|206789|206699|206796.6|206706.6|206789|206699|11
1735632310000|2024-12-31 08:05:10|206790.6|206700.6|206785.4|206695.4|206790.7|206700.7|206785.4|206695.4|4
1735632320000|2024-12-31 08:05:20|206783.7|206693.7|206788.9|206698.9|206790|206700|206783.7|206693.7|11
1735632330000|2024-12-31 08:05:30|206787.4|206697.4|206831.3|206741.3|206831.3|206741.3|206786|206696|16
1735632340000|2024-12-31 08:05:40|206831.7|206741.7|206803.5|206713.5|206831.9|206741.9|206802.9|206712.9|14
1735632350000|2024-12-31 08:05:50|206803.8|206713.8|206839.1|206749.1|206839.1|206749.1|206803.4|206713.4|10
1735632360000|2024-12-31 08:06:00|206839|206749|206832.7|206742.7|206839|206749|206828.3|206738.3|13
1735632370000|2024-12-31 08:06:10|206831.4|206741.4|206828.9|206738.9|206831.4|206741.4|206822.9|206732.9|13
1735632380000|2024-12-31 08:06:20|206827.4|206737.4|206837.5|206747.5|206837.5|206747.5|206818.1|206728.1|11
1735632390000|2024-12-31 08:06:30|206840.8|206750.8|206879.9|206789.9|206880.9|206790.9|206838.8|206748.8|16
1735632400000|2024-12-31 08:06:40|206877.3|206787.3|206877.7|206787.7|206879.7|206789.7|206874.5|206784.5|12
1735632410000|2024-12-31 08:06:50|206875.9|206785.9|206877.1|206787.1|206880.6|206790.6|206875.9|206785.9|13
1735632420000|2024-12-31 08:07:00|206877.8|206787.8|206873.8|206783.8|206882.1|206792.1|206871.6|206781.6|19
1735632430000|2024-12-31 08:07:10|206871.8|206781.8|206872.7|206782.7|206874.9|206784.9|206870.7|206780.7|12
1735632440000|2024-12-31 08:07:20|206874.1|206784.1|206874.4|206784.4|206874.4|206784.4|206872.3|206782.3|11
1735632450000|2024-12-31 08:07:30|206871.4|206781.4|206836.9|206746.9|206871.4|206781.4|206834.9|206744.9|11
1735632460000|2024-12-31 08:07:40|206837.3|206747.3|206836.5|206746.5|206838.3|206748.3|206836.3|206746.3|8
1735632470000|2024-12-31 08:07:50|206836.1|206746.1|206834.9|206744.9|206836.7|206746.7|206828.6|206738.6|10
1735632480000|2024-12-31 08:08:00|206837.4|206747.4|206838|206748|206838.2|206748.2|206837.4|206747.4|10
1735632490000|2024-12-31 08:08:10|206837.8|206747.8|206838.5|206748.5|206840|206750|206836.6|206746.6|15
1735632500000|2024-12-31 08:08:20|206838.1|206748.1|206845.2|206755.2|206846.5|206756.5|206837.7|206747.7|20
1735632510000|2024-12-31 08:08:30|206844.8|206754.8|206842.3|206752.3|206844.8|206754.8|206835.9|206745.9|13
1735632520000|2024-12-31 08:08:40|206841.7|206751.7|206830.9|206740.9|206841.7|206751.7|206830.9|206740.9|9
1735632530000|2024-12-31 08:08:50|206830.7|206740.7|206830.7|206740.7|206830.7|206740.7|206830.7|206740.7|1
1735632540000|2024-12-31 08:09:00|206832.2|206742.2|206836.8|206746.8|206838|206748|206832.2|206742.2|11
1735632550000|2024-12-31 08:09:10|206837|206747|206821.3|206731.3|206837|206747|206821.3|206731.3|12
1735632560000|2024-12-31 08:09:20|206822.4|206732.4|206824.4|206734.4|206824.4|206734.4|206822.4|206732.4|2
1735632570000|2024-12-31 08:09:30|206824.2|206734.2|206823.2|206733.2|206824.8|206734.8|206823.2|206733.2|3
1735632580000|2024-12-31 08:09:40|206823.7|206733.7|206796.3|206706.3|206828.8|206738.8|206794|206704|16
1735632590000|2024-12-31 08:09:50|206795.8|206705.8|206796.3|206706.3|206796.3|206706.3|206795.8|206705.8|2
1735632600000|2024-12-31 08:10:00|206794.5|206704.5|206787.7|206697.7|206794.7|206704.7|206786|206696|6
1735632610000|2024-12-31 08:10:10|206787.3|206697.3|206787.7|206697.7|206788.5|206698.5|206787.3|206697.3|3
1735632620000|2024-12-31 08:10:20|206788.2|206698.2|206788.2|206698.2|206788.2|206698.2|206788.2|206698.2|1
1735632630000|2024-12-31 08:10:30|206789.4|206699.4|206788.1|206698.1|206789.4|206699.4|206788.1|206698.1|3
1735632640000|2024-12-31 08:10:40|206790.2|206700.2|206791.9|206701.9|206792.5|206702.5|206790.1|206700.1|10
1735632650000|2024-12-31 08:10:50|206793.3|206703.3|206793.3|206703.3|206793.3|206703.3|206793.3|206703.3|1
1735632660000|2024-12-31 08:11:00|206794.6|206704.6|206823|206733|206825.4|206735.4|206794.6|206704.6|6
1735632670000|2024-12-31 08:11:10|206824.1|206734.1|206824.8|206734.8|206826.1|206736.1|206824.1|206734.1|4
1735632680000|2024-12-31 08:11:20|206825.3|206735.3|206825.1|206735.1|206826.8|206736.8|206824.6|206734.6|8
1735632690000|2024-12-31 08:11:30|206825.3|206735.3|206823.7|206733.7|206825.3|206735.3|206823.1|206733.1|8
1735632700000|2024-12-31 08:11:40|206824.3|206734.3|206821.9|206731.9|206825.7|206735.7|206821.9|206731.9|6
1735632710000|2024-12-31 08:11:50|206823.2|206733.2|206847.5|206757.5|206847.5|206757.5|206823.2|206733.2|14
1735632720000|2024-12-31 08:12:00|206846.9|206756.9|206843.7|206753.7|206848.1|206758.1|206841.6|206751.6|9
1735632730000|2024-12-31 08:12:10|206844.1|206754.1|206844.5|206754.5|206846.7|206756.7|206843.7|206753.7|6
1735632740000|2024-12-31 08:12:20|206843.7|206753.7|206844.2|206754.2|206844.5|206754.5|206843.7|206753.7|4
1735632750000|2024-12-31 08:12:30|206846.8|206756.8|206767.8|206677.8|206858.4|206768.4|206760.6|206670.6|20
1735632760000|2024-12-31 08:12:40|206767.7|206677.7|206772.3|206682.3|206773|206683|206767.7|206677.7|16
1735632770000|2024-12-31 08:12:50|206774.1|206684.1|206779.5|206689.5|206779.9|206689.9|206774.1|206684.1|16
1735632780000|2024-12-31 08:13:00|206778.7|206688.7|206747.5|206657.5|206780.3|206690.3|206741.7|206651.7|18
1735632790000|2024-12-31 08:13:10|206746.8|206656.8|206757.3|206667.3|206760.8|206670.8|206746.8|206656.8|13
1735632800000|2024-12-31 08:13:20|206758.7|206668.7|206782.2|206692.2|206782.7|206692.7|206758.7|206668.7|13
1735632810000|2024-12-31 08:13:30|206781.1|206691.1|206784.6|206694.6|206784.6|206694.6|206779|206689|14
1735632820000|2024-12-31 08:13:40|206783.1|206693.1|206783.1|206693.1|206783.1|206693.1|206783.1|206693.1|1
1735632830000|2024-12-31 08:13:50|206783.2|206693.2|206789.2|206699.2|206790.1|206700.1|206783.2|206693.2|7
1735632840000|2024-12-31 08:14:00|206787.7|206697.7|206787.1|206697.1|206794.4|206704.4|206786.5|206696.5|13
1735632850000|2024-12-31 08:14:10|206788.3|206698.3|206788.3|206698.3|206788.9|206698.9|206788.3|206698.3|3
1735632860000|2024-12-31 08:14:20|206787.5|206697.5|206786.5|206696.5|206787.7|206697.7|206786.2|206696.2|4
1735632870000|2024-12-31 08:14:30|206785.4|206695.4|206783.4|206693.4|206786.5|206696.5|206781.5|206691.5|16
1735632880000|2024-12-31 08:14:40|206784.9|206694.9|206807.4|206717.4|206817|206727|206784.9|206694.9|18
1735632890000|2024-12-31 08:14:50|206807.6|206717.6|206815.6|206725.6|206815.6|206725.6|206803.7|206713.7|12
1735632900000|2024-12-31 08:15:00|206817.4|206727.4|206788.3|206698.3|206817.4|206727.4|206785.7|206695.7|23
1735632910000|2024-12-31 08:15:10|206789.9|206699.9|206791.8|206701.8|206791.8|206701.8|206789.9|206699.9|3
1735632920000|2024-12-31 08:15:20|206793.3|206703.3|206798.2|206708.2|206798.2|206708.2|206793.3|206703.3|6
1735632930000|2024-12-31 08:15:30|206798.8|206708.8|206828.9|206738.9|206831.8|206741.8|206798.8|206708.8|8
1735632940000|2024-12-31 08:15:40|206827.8|206737.8|206828.5|206738.5|206828.5|206738.5|206826.5|206736.5|4
1735632950000|2024-12-31 08:15:50|206828.3|206738.3|206829.4|206739.4|206829.8|206739.8|206827.1|206737.1|7
1735632960000|2024-12-31 08:16:00|206829.6|206739.6|206824.3|206734.3|206830.8|206740.8|206821.7|206731.7|12
1735632970000|2024-12-31 08:16:10|206825.4|206735.4|206838.7|206748.7|206839.6|206749.6|206825.4|206735.4|8
1735632980000|2024-12-31 08:16:20|206836.1|206746.1|206831.2|206741.2|206840.1|206750.1|206829.9|206739.9|13
1735632990000|2024-12-31 08:16:30|206832.2|206742.2|206829.4|206739.4|206835.3|206745.3|206829.1|206739.1|13
1735633000000|2024-12-31 08:16:40|206828.8|206738.8|206843.2|206753.2|206844.1|206754.1|206827.6|206737.6|9
1735633010000|2024-12-31 08:16:50|206841.7|206751.7|206845.3|206755.3|206846.5|206756.5|206841.7|206751.7|9
1735633020000|2024-12-31 08:17:00|206845.1|206755.1|206857.3|206767.3|206867.2|206777.2|206845.1|206755.1|11
1735633030000|2024-12-31 08:17:10|206856.2|206766.2|206864|206774|206864|206774|206856|206766|16
1735633040000|2024-12-31 08:17:20|206863.1|206773.1|206865.9|206775.9|206866.3|206776.3|206861.5|206771.5|10
1735633050000|2024-12-31 08:17:30|206863.3|206773.3|206870|206780|206879.5|206789.5|206861.3|206771.3|15
1735633060000|2024-12-31 08:17:40|206868.5|206778.5|206870.1|206780.1|206870.1|206780.1|206868.4|206778.4|7
1735633080000|2024-12-31 08:18:00|206869.7|206779.7|206872.3|206782.3|206877.8|206787.8|206869.2|206779.2|14
1735633090000|2024-12-31 08:18:10|206873.5|206783.5|206870.3|206780.3|206873.9|206783.9|206861.3|206771.3|10
1735633100000|2024-12-31 08:18:20|206868|206778|206844.3|206754.3|206868.4|206778.4|206838.3|206748.3|18
1735633110000|2024-12-31 08:18:30|206845.5|206755.5|206855.8|206765.8|206859.8|206769.8|206845.5|206755.5|11
1735633120000|2024-12-31 08:18:40|206858.4|206768.4|206855.9|206765.9|206858.4|206768.4|206852.4|206762.4|20
1735633130000|2024-12-31 08:18:50|206855.3|206765.3|206854.4|206764.4|206855.3|206765.3|206847.5|206757.5|13
1735633140000|2024-12-31 08:19:00|206853.9|206763.9|206843.4|206753.4|206853.9|206763.9|206843|206753|4
1735633150000|2024-12-31 08:19:10|206845.5|206755.5|206847.8|206757.8|206847.8|206757.8|206844.2|206754.2|8
1735633160000|2024-12-31 08:19:20|206849|206759|206844.1|206754.1|206849.1|206759.1|206842.7|206752.7|12
1735633170000|2024-12-31 08:19:30|206844.7|206754.7|206843.4|206753.4|206845.7|206755.7|206841.5|206751.5|10
1735633180000|2024-12-31 08:19:40|206844.6|206754.6|206842.8|206752.8|206845|206755|206842.8|206752.8|6
1735633190000|2024-12-31 08:19:50|206841.4|206751.4|206836.1|206746.1|206842.6|206752.6|206825.2|206735.2|18
1735633200000|2024-12-31 08:20:00|206836.9|206746.9|206836.2|206746.2|206837|206747|206834.6|206744.6|8
1735633210000|2024-12-31 08:20:10|206838.6|206748.6|206861.7|206771.7|206863.1|206773.1|206833.8|206743.8|17
1735633220000|2024-12-31 08:20:20|206861.9|206771.9|206865.2|206775.2|206872.6|206782.6|206861.9|206771.9|11
1735633230000|2024-12-31 08:20:30|206864.8|206774.8|206873.5|206783.5|206873.5|206783.5|206864.8|206774.8|17
1735633240000|2024-12-31 08:20:40|206873.1|206783.1|206886.9|206796.9|206891.3|206801.3|206873.1|206783.1|14
1735633250000|2024-12-31 08:20:50|206888.3|206798.3|206895.9|206805.9|206898.4|206808.4|206887|206797|17
1735633260000|2024-12-31 08:21:00|206897.6|206807.6|206907.1|206817.1|206908.4|206818.4|206897.6|206807.6|26
1735633270000|2024-12-31 08:21:10|206907|206817|206906.4|206816.4|206910.9|206820.9|206906.4|206816.4|26
1735633280000|2024-12-31 08:21:20|206906.6|206816.6|206960.5|206870.5|206982.7|206892.7|206906.6|206816.6|16
1735633290000|2024-12-31 08:21:30|206956.4|206866.4|206963.7|206873.7|206966.2|206876.2|206956.4|206866.4|15
1735633300000|2024-12-31 08:21:40|206965.4|206875.4|206964.3|206874.3|206965.9|206875.9|206963.6|206873.6|12
1735633310000|2024-12-31 08:21:50|206966|206876|206963.2|206873.2|206967.9|206877.9|206961.2|206871.2|20
1735633320000|2024-12-31 08:22:00|206966.4|206876.4|206969.3|206879.3|206972.3|206882.3|206966.4|206876.4|9
1735633330000|2024-12-31 08:22:10|206967.7|206877.7|206967.6|206877.6|206971.7|206881.7|206967.6|206877.6|10
1735633340000|2024-12-31 08:22:20|206967.1|206877.1|206923.3|206833.3|206967.1|206877.1|206923.3|206833.3|14
1735633350000|2024-12-31 08:22:30|206924.1|206834.1|206917.2|206827.2|206924.1|206834.1|206911.8|206821.8|11
1735633360000|2024-12-31 08:22:40|206915.9|206825.9|206896.1|206806.1|206916.9|206826.9|206894.7|206804.7|12
1735633370000|2024-12-31 08:22:50|206895.7|206805.7|206897.4|206807.4|206898.5|206808.5|206893.2|206803.2|9
1735633380000|2024-12-31 08:23:00|206897.6|206807.6|206886.2|206796.2|206899.4|206809.4|206882.9|206792.9|9
1735633390000|2024-12-31 08:23:10|206886.1|206796.1|206886.9|206796.9|206886.9|206796.9|206886|206796|4
1735633400000|2024-12-31 08:23:20|206887.2|206797.2|206885.2|206795.2|206887.2|206797.2|206880|206790|16
1735633410000|2024-12-31 08:23:30|206883.3|206793.3|206884.7|206794.7|206885|206795|206883.3|206793.3|4
1735633420000|2024-12-31 08:23:40|206884.8|206794.8|206884.8|206794.8|206884.8|206794.8|206884.8|206794.8|1
1735633430000|2024-12-31 08:23:50|206886.9|206796.9|206878.8|206788.8|206886.9|206796.9|206878.6|206788.6|4
1735633440000|2024-12-31 08:24:00|206877.6|206787.6|206905|206815|206911.1|206821.1|206877.4|206787.4|17
1735633450000|2024-12-31 08:24:10|206903.2|206813.2|206889.6|206799.6|206903.2|206813.2|206889.3|206799.3|11
1735633460000|2024-12-31 08:24:20|206890.1|206800.1|206890.3|206800.3|206891|206801|206890.1|206800.1|3
1735633470000|2024-12-31 08:24:30|206892.5|206802.5|206900.8|206810.8|206902.5|206812.5|206892.5|206802.5|5
1735633480000|2024-12-31 08:24:40|206901|206811|206901|206811|206901|206811|206901|206811|1
1735633490000|2024-12-31 08:24:50|206900.8|206810.8|206900.8|206810.8|206900.8|206810.8|206900.8|206810.8|1
1735633500000|2024-12-31 08:25:00|206901|206811|206888.7|206798.7|206901|206811|206880.6|206790.6|12
1735633510000|2024-12-31 08:25:10|206888.4|206798.4|206891.5|206801.5|206891.7|206801.7|206888.4|206798.4|6
1735633520000|2024-12-31 08:25:20|206891.8|206801.8|206890.9|206800.9|206891.8|206801.8|206890.9|206800.9|6
1735633530000|2024-12-31 08:25:30|206891.4|206801.4|206871|206781|206891.8|206801.8|206871|206781|10
1735633540000|2024-12-31 08:25:40|206874.5|206784.5|206873.3|206783.3|206874.5|206784.5|206872.7|206782.7|9
1735633550000|2024-12-31 08:25:50|206875.8|206785.8|206903.4|206813.4|206903.4|206813.4|206874|206784|8
1735633560000|2024-12-31 08:26:00|206903|206813|206908.2|206818.2|206908.2|206818.2|206902.2|206812.2|5
1735633570000|2024-12-31 08:26:10|206909.1|206819.1|206913.2|206823.2|206913.2|206823.2|206909.1|206819.1|6
1735633580000|2024-12-31 08:26:20|206912.7|206822.7|206920.8|206830.8|206924|206834|206911.6|206821.6|13
1735633590000|2024-12-31 08:26:30|206921.2|206831.2|206924.4|206834.4|206924.5|206834.5|206921.2|206831.2|5
1735633600000|2024-12-31 08:26:40|206922.4|206832.4|206924.7|206834.7|206924.9|206834.9|206916.4|206826.4|7
1735633610000|2024-12-31 08:26:50|206925.8|206835.8|206921.5|206831.5|206928.9|206838.9|206921.5|206831.5|9
1735633620000|2024-12-31 08:27:00|206919.6|206829.6|206920.9|206830.9|206922.5|206832.5|206914.6|206824.6|12
1735633630000|2024-12-31 08:27:10|206920.8|206830.8|206922.1|206832.1|206922.1|206832.1|206920.7|206830.7|6
1735633640000|2024-12-31 08:27:20|206920.7|206830.7|206925.6|206835.6|206925.6|206835.6|206920.7|206830.7|12
1735633660000|2024-12-31 08:27:40|206927.5|206837.5|206966.2|206876.2|206968.3|206878.3|206927.5|206837.5|19
1735633670000|2024-12-31 08:27:50|206963.2|206873.2|206965.7|206875.7|206969.4|206879.4|206963.2|206873.2|15
1735633680000|2024-12-31 08:28:00|206964.4|206874.4|206958.1|206868.1|206964.4|206874.4|206958.1|206868.1|11
1735633690000|2024-12-31 08:28:10|206960|206870|206962.7|206872.7|206962.9|206872.9|206960|206870|8
1735633700000|2024-12-31 08:28:20|206962.9|206872.9|206962.4|206872.4|206963.9|206873.9|206959.9|206869.9|7
1735633710000|2024-12-31 08:28:30|206963|206873|206963.2|206873.2|206973|206883|206963|206873|16
1735633720000|2024-12-31 08:28:40|206961.3|206871.3|206935.3|206845.3|206961.3|206871.3|206925.4|206835.4|8
1735633730000|2024-12-31 08:28:50|206934.2|206844.2|206939.8|206849.8|206940.5|206850.5|206934.2|206844.2|6
1735633740000|2024-12-31 08:29:00|206938.6|206848.6|206939.5|206849.5|206939.5|206849.5|206934.2|206844.2|9
1735633750000|2024-12-31 08:29:10|206941.7|206851.7|206933.7|206843.7|206941.7|206851.7|206933.7|206843.7|14
1735633760000|2024-12-31 08:29:20|206936.2|206846.2|206934.3|206844.3|206936.2|206846.2|206934.3|206844.3|2
1735633770000|2024-12-31 08:29:30|206931.7|206841.7|206923.3|206833.3|206931.7|206841.7|206923.3|206833.3|4
1735633780000|2024-12-31 08:29:40|206925.1|206835.1|206916.5|206826.5|206925.1|206835.1|206914.7|206824.7|10
1735633790000|2024-12-31 08:29:50|206919.4|206829.4|206924.4|206834.4|206924.4|206834.4|206919.4|206829.4|3
1735633800000|2024-12-31 08:30:00|206924.1|206834.1|206919.6|206829.6|206926.2|206836.2|206914.7|206824.7|18
1735633810000|2024-12-31 08:30:10|206920.2|206830.2|206895.4|206805.4|206920.2|206830.2|206885.9|206795.9|6
1735633820000|2024-12-31 08:30:20|206895.2|206805.2|206901.1|206811.1|206904.2|206814.2|206895.2|206805.2|11
1735633830000|2024-12-31 08:30:30|206901.3|206811.3|206917|206827|206917|206827|206901.3|206811.3|10
1735633840000|2024-12-31 08:30:40|206917.2|206827.2|206921.8|206831.8|206925.7|206835.7|206917.2|206827.2|5
1735633850000|2024-12-31 08:30:50|206922|206832|206934.3|206844.3|206934.6|206844.6|206919|206829|17
1735633860000|2024-12-31 08:31:00|206934.1|206844.1|206942.5|206852.5|206942.5|206852.5|206934.1|206844.1|9
1735633870000|2024-12-31 08:31:10|206942.6|206852.6|206894.4|206804.4|206949.8|206859.8|206887|206797|15
1735633880000|2024-12-31 08:31:20|206901|206811|206899.3|206809.3|206901.5|206811.5|206893.4|206803.4|19
1735633890000|2024-12-31 08:31:30|206899|206809|206889.4|206799.4|206899.8|206809.8|206889.3|206799.3|10
1735633900000|2024-12-31 08:31:40|206889.2|206799.2|206867.4|206777.4|206892.3|206802.3|206863.6|206773.6|14
1735633910000|2024-12-31 08:31:50|206867.9|206777.9|206863.1|206773.1|206867.9|206777.9|206852.8|206762.8|9
1735633920000|2024-12-31 08:32:00|206862.9|206772.9|206823|206733|206863.2|206773.2|206815|206725|22
1735633930000|2024-12-31 08:32:10|206822.8|206732.8|206831.8|206741.8|206831.8|206741.8|206822.6|206732.6|12
1735633940000|2024-12-31 08:32:20|206832.2|206742.2|206831|206741|206832.2|206742.2|206830.2|206740.2|3
1735633950000|2024-12-31 08:32:30|206832.3|206742.3|206837.6|206747.6|206838.3|206748.3|206831.9|206741.9|13
1735633960000|2024-12-31 08:32:40|206838.2|206748.2|206848.1|206758.1|206852|206762|206834.8|206744.8|12
1735633970000|2024-12-31 08:32:50|206849.7|206759.7|206857|206767|206857.6|206767.6|206849.7|206759.7|14
1735633980000|2024-12-31 08:33:00|206856.3|206766.3|206859.2|206769.2|206859.2|206769.2|206852.1|206762.1|14
1735633990000|2024-12-31 08:33:10|206857.6|206767.6|206873.5|206783.5|206875.8|206785.8|206857.6|206767.6|7
1735634000000|2024-12-31 08:33:20|206874|206784|206862.4|206772.4|206874|206784|206861.7|206771.7|13
1735634010000|2024-12-31 08:33:30|206863.6|206773.6|206863.6|206773.6|206863.8|206773.8|206861.5|206771.5|6
1735634020000|2024-12-31 08:33:40|206863.4|206773.4|206826.5|206736.5|206863.4|206773.4|206820.7|206730.7|19
1735634030000|2024-12-31 08:33:50|206828.5|206738.5|206828.2|206738.2|206829.8|206739.8|206827|206737|16
1735634040000|2024-12-31 08:34:00|206827.8|206737.8|206816.8|206726.8|206827.8|206737.8|206808.9|206718.9|10
1735634050000|2024-12-31 08:34:10|206817|206727|206816.5|206726.5|206817|206727|206816.5|206726.5|2
1735634060000|2024-12-31 08:34:20|206815.2|206725.2|206795|206705|206815.2|206725.2|206786.8|206696.8|10
1735634070000|2024-12-31 08:34:30|206794.9|206704.9|206802.7|206712.7|206802.7|206712.7|206794.9|206704.9|10
1735634080000|2024-12-31 08:34:40|206802.2|206712.2|206811.7|206721.7|206812|206722|206802.2|206712.2|17
1735634090000|2024-12-31 08:34:50|206811.8|206721.8|206827.3|206737.3|206828.2|206738.2|206809|206719|21
1735634100000|2024-12-31 08:35:00|206823.4|206733.4|206833.5|206743.5|206833.9|206743.9|206823.4|206733.4|15
1735634110000|2024-12-31 08:35:10|206833.4|206743.4|206846.2|206756.2|206846.2|206756.2|206833.4|206743.4|14
1735634120000|2024-12-31 08:35:20|206846|206756|206843.1|206753.1|206846|206756|206841.2|206751.2|12
1735634130000|2024-12-31 08:35:30|206843.4|206753.4|206853.1|206763.1|206857.5|206767.5|206843.4|206753.4|16
1735634140000|2024-12-31 08:35:40|206853.2|206763.2|206853.1|206763.1|206853.2|206763.2|206853.1|206763.1|2
1735634150000|2024-12-31 08:35:50|206853.3|206763.3|206850.5|206760.5|206853.4|206763.4|206849.1|206759.1|13
1735634160000|2024-12-31 08:36:00|206851.5|206761.5|206866.8|206776.8|206871.6|206781.6|206851.5|206761.5|18
1735634170000|2024-12-31 08:36:10|206866|206776|206903.8|206813.8|206905.1|206815.1|206866|206776|22
1735634180000|2024-12-31 08:36:20|206904|206814|206905.9|206815.9|206908.3|206818.3|206904|206814|8
1735634190000|2024-12-31 08:36:30|206905.7|206815.7|206895.9|206805.9|206905.7|206815.7|206895.9|206805.9|10
1735634200000|2024-12-31 08:36:40|206895.5|206805.5|206894.3|206804.3|206895.5|206805.5|206893.5|206803.5|9
1735634210000|2024-12-31 08:36:50|206894.2|206804.2|206888.8|206798.8|206894.2|206804.2|206888.8|206798.8|10
1735634220000|2024-12-31 08:37:00|206889.2|206799.2|206886.5|206796.5|206889.2|206799.2|206877.7|206787.7|16
1735634230000|2024-12-31 08:37:10|206885.6|206795.6|206884.4|206794.4|206885.9|206795.9|206884.4|206794.4|9
1735634240000|2024-12-31 08:37:20|206883.9|206793.9|206890.7|206800.7|206890.7|206800.7|206876.7|206786.7|16
1735634250000|2024-12-31 08:37:30|206890.9|206800.9|206887.6|206797.6|206890.9|206800.9|206878.5|206788.5|17
1735634260000|2024-12-31 08:37:40|206887.9|206797.9|206880.7|206790.7|206887.9|206797.9|206880.7|206790.7|7
1735634270000|2024-12-31 08:37:50|206880.9|206790.9|206881.1|206791.1|206881.1|206791.1|206880.4|206790.4|3
1735634280000|2024-12-31 08:38:00|206880.9|206790.9|206880.7|206790.7|206880.9|206790.9|206880.7|206790.7|2
1735634290000|2024-12-31 08:38:10|206877.4|206787.4|206909.2|206819.2|206910|206820|206877.4|206787.4|11
1735634300000|2024-12-31 08:38:20|206908.7|206818.7|206902.1|206812.1|206908.7|206818.7|206899.6|206809.6|10
1735634310000|2024-12-31 08:38:30|206904.2|206814.2|206910.3|206820.3|206916.4|206826.4|206904.2|206814.2|5
1735634320000|2024-12-31 08:38:40|206912.6|206822.6|206911.3|206821.3|206912.6|206822.6|206907.6|206817.6|10
1735634330000|2024-12-31 08:38:50|206909.8|206819.8|206914.4|206824.4|206914.8|206824.8|206909.8|206819.8|9
1735634340000|2024-12-31 08:39:00|206914.2|206824.2|206916.3|206826.3|206920.6|206830.6|206914.2|206824.2|14
1735634350000|2024-12-31 08:39:10|206915.6|206825.6|206918.1|206828.1|206919.9|206829.9|206915.3|206825.3|8
1735634360000|2024-12-31 08:39:20|206916.9|206826.9|206904.4|206814.4|206916.9|206826.9|206899.7|206809.7|9
1735634370000|2024-12-31 08:39:30|206904|206814|206881.1|206791.1|206904|206814|206864.3|206774.3|24
1735634380000|2024-12-31 08:39:40|206881.9|206791.9|206934.9|206844.9|206937.2|206847.2|206881.9|206791.9|16
1735634390000|2024-12-31 08:39:50|206933.9|206843.9|206966.2|206876.2|206967.7|206877.7|206933.7|206843.7|23
1735634400000|2024-12-31 08:40:00|206966.3|206876.3|206972.3|206882.3|206972.3|206882.3|206965.1|206875.1|23
1735634410000|2024-12-31 08:40:10|206974.4|206884.4|206987.4|206897.4|207003.1|206913.1|206970.6|206880.6|27
1735634420000|2024-12-31 08:40:20|206987.6|206897.6|206989.6|206899.6|206992.5|206902.5|206980.5|206890.5|21
1735634430000|2024-12-31 08:40:30|206988.9|206898.9|206993|206903|206993|206903|206984.8|206894.8|8
1735634440000|2024-12-31 08:40:40|206990|206900|206989|206899|206996.9|206906.9|206980.2|206890.2|16
1735634450000|2024-12-31 08:40:50|206988|206898|207009.3|206919.3|207016.2|206926.2|206983.1|206893.1|16
1735634460000|2024-12-31 08:41:00|207007.5|206917.5|207006.2|206916.2|207007.5|206917.5|207003.5|206913.5|9
1735634470000|2024-12-31 08:41:10|207006.7|206916.7|207008.4|206918.4|207012.6|206922.6|207005.8|206915.8|16
1735634480000|2024-12-31 08:41:20|207006.1|206916.1|207002.2|206912.2|207006.1|206916.1|207001.2|206911.2|9
1735634490000|2024-12-31 08:41:30|207002.4|206912.4|207054.3|206964.3|207054.3|206964.3|207002.4|206912.4|9
1735634500000|2024-12-31 08:41:40|207063.1|206973.1|207072.7|206982.7|207078.4|206988.4|207063.1|206973.1|11
1735634510000|2024-12-31 08:41:50|207073.5|206983.5|207070.6|206980.6|207073.5|206983.5|207068.9|206978.9|8
1735634520000|2024-12-31 08:42:00|207071.1|206981.1|207070.7|206980.7|207071.1|206981.1|207070.4|206980.4|3
1735634530000|2024-12-31 08:42:10|207071.1|206981.1|207094.3|207004.3|207101.1|207011.1|207071.1|206981.1|15
1735634540000|2024-12-31 08:42:20|207094.5|207004.5|207083.4|206993.4|207094.5|207004.5|207077.6|206987.6|9
1735634550000|2024-12-31 08:42:30|207082.6|206992.6|207087.4|206997.4|207087.4|206997.4|207082.6|206992.6|7
1735634560000|2024-12-31 08:42:40|207089.4|206999.4|207089.2|206999.2|207093.6|207003.6|207089.2|206999.2|7
1735634570000|2024-12-31 08:42:50|207086.7|206996.7|207084.4|206994.4|207086.7|206996.7|207084.4|206994.4|3
1735634580000|2024-12-31 08:43:00|207083.8|206993.8|207099.5|207009.5|207099.5|207009.5|207083.8|206993.8|15
1735634590000|2024-12-31 08:43:10|207098.2|207008.2|207110.9|207020.9|207110.9|207020.9|207094.5|207004.5|8
1735634600000|2024-12-31 08:43:20|207111.1|207021.1|207111.4|207021.4|207111.6|207021.6|207108.1|207018.1|5
1735634610000|2024-12-31 08:43:30|207111.8|207021.8|207107.9|207017.9|207111.8|207021.8|207107.3|207017.3|7
1735634620000|2024-12-31 08:43:40|207106.1|207016.1|207105.4|207015.4|207106.1|207016.1|207104.9|207014.9|4
1735634630000|2024-12-31 08:43:50|207106.1|207016.1|207106.1|207016.1|207106.1|207016.1|207106.1|207016.1|1
1735634650000|2024-12-31 08:44:10|207106.5|207016.5|207087.5|206997.5|207112.5|207022.5|207085.7|206995.7|6
1735634660000|2024-12-31 08:44:20|207088.4|206998.4|207084.5|206994.5|207091.2|207001.2|207084.3|206994.3|14
1735634670000|2024-12-31 08:44:30|207085.5|206995.5|207093.6|207003.6|207093.6|207003.6|207084.5|206994.5|9
1735634680000|2024-12-31 08:44:40|207092.3|207002.3|207078.4|206988.4|207092.5|207002.5|207068|206978|12
1735634690000|2024-12-31 08:44:50|207077.6|206987.6|207083.3|206993.3|207083.5|206993.5|207075.9|206985.9|6
1735634700000|2024-12-31 08:45:00|207083|206993|207081.5|206991.5|207083|206993|207081.5|206991.5|2
1735634710000|2024-12-31 08:45:10|207079.7|206989.7|207088.2|206998.2|207088.2|206998.2|207076.2|206986.2|9
1735634720000|2024-12-31 08:45:20|207087.7|206997.7|207083.5|206993.5|207087.7|206997.7|207083.5|206993.5|10
1735634730000|2024-12-31 08:45:30|207085|206995|207089.5|206999.5|207089.5|206999.5|207085|206995|8
1735634740000|2024-12-31 08:45:40|207092.9|207002.9|207086.3|206996.3|207095.6|207005.6|207086.3|206996.3|6
1735634750000|2024-12-31 08:45:50|207084.6|206994.6|207086.5|206996.5|207086.8|206996.8|207082.8|206992.8|8
1735634760000|2024-12-31 08:46:00|207087.7|206997.7|207086|206996|207087.7|206997.7|207083.7|206993.7|10
1735634770000|2024-12-31 08:46:10|207086.5|206996.5|207096|207006|207096|207006|207086.5|206996.5|5
1735634780000|2024-12-31 08:46:20|207096.4|207006.4|207096|207006|207096.4|207006.4|207095.3|207005.3|3
1735634790000|2024-12-31 08:46:30|207096.3|207006.3|207096|207006|207098.9|207008.9|207096|207006|5
1735634800000|2024-12-31 08:46:40|207096.7|207006.7|207127|207037|207129.1|207039.1|207096.7|207006.7|18
1735634810000|2024-12-31 08:46:50|207125.5|207035.5|207127.6|207037.6|207127.6|207037.6|207125.5|207035.5|3
1735634820000|2024-12-31 08:47:00|207127.3|207037.3|207126.2|207036.2|207127.3|207037.3|207126|207036|4
1735634830000|2024-12-31 08:47:10|207125.8|207035.8|207124.2|207034.2|207126.1|207036.1|207120.1|207030.1|9
1735634840000|2024-12-31 08:47:20|207126.3|207036.3|207126.5|207036.5|207126.8|207036.8|207126.3|207036.3|5
1735634850000|2024-12-31 08:47:30|207126.7|207036.7|207127|207037|207127.2|207037.2|207126.5|207036.5|6
1735634860000|2024-12-31 08:47:40|207126.5|207036.5|207127.2|207037.2|207127.4|207037.4|207124.6|207034.6|7
1735634870000|2024-12-31 08:47:50|207127.1|207037.1|207127.2|207037.2|207127.2|207037.2|207125.2|207035.2|4
1735634880000|2024-12-31 08:48:00|207127.5|207037.5|207131.8|207041.8|207136.7|207046.7|207127.5|207037.5|15
1735634890000|2024-12-31 08:48:10|207132|207042|207131.5|207041.5|207132|207042|207131.2|207041.2|15
1735634900000|2024-12-31 08:48:20|207131.4|207041.4|207132|207042|207132|207042|207131.4|207041.4|3
1735634920000|2024-12-31 08:48:40|207132.7|207042.7|207133|207043|207133|207043|207132.3|207042.3|7
1735634930000|2024-12-31 08:48:50|207132.5|207042.5|207131.5|207041.5|207132.5|207042.5|207130.8|207040.8|5
1735634940000|2024-12-31 08:49:00|207131.8|207041.8|207132|207042|207132|207042|207131|207041|5
1735634950000|2024-12-31 08:49:10|207132.5|207042.5|207118.9|207028.9|207132.5|207042.5|207109.3|207019.3|11
1735634960000|2024-12-31 08:49:20|207116.7|207026.7|207119.4|207029.4|207119.4|207029.4|207116.7|207026.7|6
1735634970000|2024-12-31 08:49:30|207118.4|207028.4|207053|206963|207118.4|207028.4|207053|206963|11
1735634980000|2024-12-31 08:49:40|207029.6|206939.6|207029|206939|207037|206947|207020.9|206930.9|12
1735634990000|2024-12-31 08:49:50|207029.2|206939.2|207029.1|206939.1|207031.9|206941.9|207029.1|206939.1|4
1735635000000|2024-12-31 08:50:00|207029|206939|207029|206939|207029|206939|207029|206939|1
1735635010000|2024-12-31 08:50:10|207027.2|206937.2|207085.2|206995.2|207088.6|206998.6|207027.2|206937.2|17
1735635020000|2024-12-31 08:50:20|207086.8|206996.8|207089.6|206999.6|207110.2|207020.2|207086.7|206996.7|12
1735635030000|2024-12-31 08:50:30|207082.3|206992.3|207092.4|207002.4|207093.2|207003.2|207080.8|206990.8|9
1735635040000|2024-12-31 08:50:40|207090.6|207000.6|207111.5|207021.5|207111.5|207021.5|207090.6|207000.6|8
1735635050000|2024-12-31 08:50:50|207111.9|207021.9|207112.1|207022.1|207112.2|207022.2|207111.5|207021.5|4
1735635060000|2024-12-31 08:51:00|207109.6|207019.6|207118.1|207028.1|207118.1|207028.1|207108.7|207018.7|6
1735635070000|2024-12-31 08:51:10|207116.3|207026.3|207110.6|207020.6|207117.8|207027.8|207110.6|207020.6|10
1735635080000|2024-12-31 08:51:20|207108.9|207018.9|207110.1|207020.1|207110.6|207020.6|207108.9|207018.9|4
1735635090000|2024-12-31 08:51:30|207110.6|207020.6|207104.1|207014.1|207110.6|207020.6|207102.6|207012.6|5
1735635100000|2024-12-31 08:51:40|207104.2|207014.2|207107.2|207017.2|207108|207018|207104.2|207014.2|8
1735635110000|2024-12-31 08:51:50|207107.4|207017.4|207085.3|206995.3|207107.4|207017.4|207083.1|206993.1|9
1735635120000|2024-12-31 08:52:00|207085|206995|207070.6|206980.6|207085.4|206995.4|207068.1|206978.1|8
1735635130000|2024-12-31 08:52:10|207068.6|206978.6|207082.7|206992.7|207082.7|206992.7|207068.6|206978.6|8
1735635140000|2024-12-31 08:52:20|207090.3|207000.3|207083.9|206993.9|207090.3|207000.3|207083.9|206993.9|14
1735635150000|2024-12-31 08:52:30|207083.7|206993.7|207082.4|206992.4|207083.9|206993.9|207082.4|206992.4|8
1735635160000|2024-12-31 08:52:40|207081.7|206991.7|207083.1|206993.1|207086.8|206996.8|207079.4|206989.4|10
1735635180000|2024-12-31 08:53:00|207079.8|206989.8|207069.3|206979.3|207079.8|206989.8|207069.3|206979.3|7
1735635190000|2024-12-31 08:53:10|207069.5|206979.5|207073.9|206983.9|207073.9|206983.9|207069.5|206979.5|8
1735635200000|2024-12-31 08:53:20|207076.5|206986.5|207086.9|206996.9|207086.9|206996.9|207076.5|206986.5|5
1735635210000|2024-12-31 08:53:30|207089.1|206999.1|207102|207012|207102.7|207012.7|207089.1|206999.1|15
1735635220000|2024-12-31 08:53:40|207102.5|207012.5|207105.9|207015.9|207107.1|207017.1|207102.5|207012.5|6
1735635230000|2024-12-31 08:53:50|207109.4|207019.4|207112.5|207022.5|207113.1|207023.1|207107.8|207017.8|14
1735635240000|2024-12-31 08:54:00|207112.8|207022.8|207110.3|207020.3|207114.6|207024.6|207110.3|207020.3|10
1735635250000|2024-12-31 08:54:10|207110.1|207020.1|207111.4|207021.4|207112.4|207022.4|207110.1|207020.1|9
1735635260000|2024-12-31 08:54:20|207115|207025|207119.3|207029.3|207119.3|207029.3|207115|207025|3
1735635270000|2024-12-31 08:54:30|207118|207028|207117.7|207027.7|207118.4|207028.4|207117.5|207027.5|8
1735635280000|2024-12-31 08:54:40|207118|207028|207115.8|207025.8|207119.3|207029.3|207115.1|207025.1|6
1735635290000|2024-12-31 08:54:50|207115.1|207025.1|207115.1|207025.1|207115.1|207025.1|207115.1|207025.1|1
1735635300000|2024-12-31 08:55:00|207114.8|207024.8|207115.1|207025.1|207115.1|207025.1|207114.8|207024.8|2
1735635310000|2024-12-31 08:55:10|207114.8|207024.8|207115|207025|207115|207025|207114.8|207024.8|2
1735635320000|2024-12-31 08:55:20|207114.8|207024.8|207116|207026|207128.7|207038.7|207113.8|207023.8|7
1735635330000|2024-12-31 08:55:30|207127.7|207037.7|207110.4|207020.4|207127.9|207037.9|207105.9|207015.9|12
1735635340000|2024-12-31 08:55:40|207110.2|207020.2|207110.6|207020.6|207110.6|207020.6|207108.8|207018.8|7
1735635350000|2024-12-31 08:55:50|207109.2|207019.2|207110.1|207020.1|207110.1|207020.1|207109.2|207019.2|3
1735635360000|2024-12-31 08:56:00|207109.3|207019.3|207110|207020|207110.1|207020.1|207107.4|207017.4|6
1735635370000|2024-12-31 08:56:10|207107.4|207017.4|207111.3|207021.3|207119.8|207029.8|207107|207017|7
1735635380000|2024-12-31 08:56:20|207111.4|207021.4|207098.4|207008.4|207113.9|207023.9|207082.8|206992.8|13
1735635390000|2024-12-31 08:56:30|207098.5|207008.5|207122.2|207032.2|207122.2|207032.2|207098.5|207008.5|22
1735635400000|2024-12-31 08:56:40|207121.9|207031.9|207119.3|207029.3|207128.7|207038.7|207118.7|207028.7|18
1735635410000|2024-12-31 08:56:50|207121.1|207031.1|207117.2|207027.2|207121.1|207031.1|207117|207027|12
1735635420000|2024-12-31 08:57:00|207122.8|207032.8|207116.2|207026.2|207122.8|207032.8|207115.4|207025.4|5
1735635430000|2024-12-31 08:57:10|207116.4|207026.4|207115.4|207025.4|207128.2|207038.2|207115.4|207025.4|16
1735635440000|2024-12-31 08:57:20|207116.2|207026.2|207116.9|207026.9|207116.9|207026.9|207116.2|207026.2|4
1735635450000|2024-12-31 08:57:30|207117.1|207027.1|207116.3|207026.3|207117.1|207027.1|207115.8|207025.8|5
1735635460000|2024-12-31 08:57:40|207116.1|207026.1|207119.9|207029.9|207123.2|207033.2|207116.1|207026.1|6
1735635470000|2024-12-31 08:57:50|207126.6|207036.6|207121.3|207031.3|207126.7|207036.7|207117.9|207027.9|8
1735635480000|2024-12-31 08:58:00|207126.3|207036.3|207127|207037|207127.2|207037.2|207120.7|207030.7|6
1735635490000|2024-12-31 08:58:10|207127.1|207037.1|207136.1|207046.1|207143.3|207053.3|207127.1|207037.1|9
1735635500000|2024-12-31 08:58:20|207143.5|207053.5|207145.3|207055.3|207155.6|207065.6|207136.1|207046.1|15
1735635510000|2024-12-31 08:58:30|207143.8|207053.8|207211.2|207121.2|207211.2|207121.2|207136.5|207046.5|6
1735635520000|2024-12-31 08:58:40|207226.9|207136.9|207233.3|207143.3|207250.7|207160.7|207219.5|207129.5|19
1735635530000|2024-12-31 08:58:50|207232.1|207142.1|207232.8|207142.8|207232.8|207142.8|207228|207138|22
1735635540000|2024-12-31 08:59:00|207232.9|207142.9|207233.9|207143.9|207233.9|207143.9|207229.5|207139.5|16
1735635550000|2024-12-31 08:59:10|207232.7|207142.7|207195.5|207105.5|207232.7|207142.7|207195.2|207105.2|19
1735635560000|2024-12-31 08:59:20|207195.7|207105.7|207187.9|207097.9|207195.9|207105.9|207187.9|207097.9|11
1735635570000|2024-12-31 08:59:30|207190.1|207100.1|207191|207101|207192.2|207102.2|207182.7|207092.7|13
1735635580000|2024-12-31 08:59:40|207189.8|207099.8|207176.9|207086.9|207190.4|207100.4|207176.9|207086.9|9
1735635590000|2024-12-31 08:59:50|207177.3|207087.3|207187.1|207097.1|207187.7|207097.7|207177.3|207087.3|12
1735635600000|2024-12-31 09:00:00|207187.3|207097.3|207218.8|207128.8|207220.4|207130.4|207187.3|207097.3|9
1735635610000|2024-12-31 09:00:10|207219.7|207129.7|207228.1|207138.1|207228.9|207138.9|207214.4|207124.4|14
1735635620000|2024-12-31 09:00:20|207226.7|207136.7|207227.5|207137.5|207228.7|207138.7|207224.7|207134.7|6
1735635630000|2024-12-31 09:00:30|207224.6|207134.6|207227.5|207137.5|207227.9|207137.9|207224.6|207134.6|5
1735635640000|2024-12-31 09:00:40|207225.8|207135.8|207215.8|207125.8|207225.8|207135.8|207211.2|207121.2|11
1735635650000|2024-12-31 09:00:50|207217.5|207127.5|207204.1|207114.1|207218.1|207128.1|207201|207111|17
1735635660000|2024-12-31 09:01:00|207205.2|207115.2|207209.6|207119.6|207215|207125|207205.2|207115.2|12
1735635670000|2024-12-31 09:01:10|207211.8|207121.8|207216.8|207126.8|207216.8|207126.8|207211.1|207121.1|11
1735635680000|2024-12-31 09:01:20|207217.6|207127.6|207220.8|207130.8|207224.6|207134.6|207217.6|207127.6|10
1735635700000|2024-12-31 09:01:40|207220.4|207130.4|207201.1|207111.1|207220.4|207130.4|207187.8|207097.8|10
1735635710000|2024-12-31 09:01:50|207200.6|207110.6|207204.4|207114.4|207204.4|207114.4|207196.9|207106.9|12
1735635720000|2024-12-31 09:02:00|207204|207114|207185|207095|207204|207114|207185|207095|8
1735635730000|2024-12-31 09:02:10|207185.1|207095.1|207191.1|207101.1|207192.6|207102.6|207179.5|207089.5|14
1735635740000|2024-12-31 09:02:20|207193.3|207103.3|207186.9|207096.9|207194.1|207104.1|207186.9|207096.9|5
1735635750000|2024-12-31 09:02:30|207186.2|207096.2|207185.8|207095.8|207189.6|207099.6|207181.2|207091.2|10
1735635760000|2024-12-31 09:02:40|207186|207096|207192.9|207102.9|207194.1|207104.1|207186|207096|6
1735635770000|2024-12-31 09:02:50|207194.9|207104.9|207269.2|207179.2|207269.4|207179.4|207194.9|207104.9|15
1735635780000|2024-12-31 09:03:00|207269.1|207179.1|207315|207225|207323.5|207233.5|207269.1|207179.1|15
1735635790000|2024-12-31 09:03:10|207312.1|207222.1|207315.7|207225.7|207315.9|207225.9|207312.1|207222.1|10
1735635800000|2024-12-31 09:03:20|207314.8|207224.8|207315.4|207225.4|207315.8|207225.8|207313.8|207223.8|7
1735635810000|2024-12-31 09:03:30|207316.3|207226.3|207314|207224|207316.6|207226.6|207314|207224|5
1735635820000|2024-12-31 09:03:40|207316.3|207226.3|207315.7|207225.7|207317.6|207227.6|207312.6|207222.6|9
1735635830000|2024-12-31 09:03:50|207312.9|207222.9|207320.5|207270.5|207332.2|207270.5|207312.1|207222.1|11
1735635840000|2024-12-31 09:04:00|207322.7|207272.7|207321.2|207271.2|207348.8|207272.7|207319.3|207258.8|7
1735635850000|2024-12-31 09:04:10|207323.7|207273.7|207462.3|207372.3|207471.9|207381.9|207323.7|207273.7|21
1735635860000|2024-12-31 09:04:20|207462.8|207372.8|207461.9|207371.9|207466.9|207376.9|207455.3|207365.3|13
1735635870000|2024-12-31 09:04:30|207458.7|207368.7|207486|207396|207486|207396|207450.7|207360.7|17
1735635880000|2024-12-31 09:04:40|207484.8|207394.8|207463.3|207373.3|207486.1|207396.1|207456.8|207366.8|13
1735635890000|2024-12-31 09:04:50|207458.7|207368.7|207457.3|207367.3|207459.1|207369.1|207452|207362|8
1735635900000|2024-12-31 09:05:00|207456.8|207366.8|207469.4|207379.4|207470.6|207380.6|207456.8|207366.8|13
1735635910000|2024-12-31 09:05:10|207469.6|207379.6|207478.9|207388.9|207480.4|207390.4|207469.2|207379.2|19
1735635920000|2024-12-31 09:05:20|207479.1|207389.1|207492.5|207402.5|207495|207405|207479.1|207389.1|12
1735635930000|2024-12-31 09:05:30|207492.8|207402.8|207488.6|207398.6|207492.8|207402.8|207487.1|207397.1|6
1735635940000|2024-12-31 09:05:40|207487.9|207397.9|207488.7|207398.7|207490.2|207400.2|207486.6|207396.6|9
1735635950000|2024-12-31 09:05:50|207488.2|207398.2|207485.8|207395.8|207488.2|207398.2|207484.4|207394.4|5
1735635960000|2024-12-31 09:06:00|207486.1|207396.1|207486|207396|207486.1|207396.1|207486|207396|2
1735635970000|2024-12-31 09:06:10|207484.4|207394.4|207480.4|207390.4|207495.9|207405.9|207474|207384|15
1735635980000|2024-12-31 09:06:20|207483.1|207393.1|207479.5|207389.5|207484.9|207394.9|207478.7|207388.7|10
1735635990000|2024-12-31 09:06:30|207479.9|207389.9|207479.4|207389.4|207479.9|207389.9|207479|207389|6
1735636000000|2024-12-31 09:06:40|207479|207389|207479.7|207389.7|207484.2|207394.2|207475|207385|16
1735636010000|2024-12-31 09:06:50|207476.8|207386.8|207477.2|207387.2|207478.6|207388.6|207476.8|207386.8|5
1735636020000|2024-12-31 09:07:00|207475.5|207385.5|207481.6|207391.6|207483.9|207393.9|207466.7|207376.7|14
1735636030000|2024-12-31 09:07:10|207481.9|207391.9|207482.2|207392.2|207482.3|207392.3|207480.4|207390.4|7
1735636040000|2024-12-31 09:07:20|207481.2|207391.2|207476.2|207386.2|207482.1|207392.1|207474.6|207384.6|14
1735636050000|2024-12-31 09:07:30|207474|207384|207497.1|207407.1|207497.1|207407.1|207474|207384|11
1735636060000|2024-12-31 09:07:40|207497.6|207407.6|207497.1|207407.1|207500.7|207410.7|207496.1|207406.1|7
1735636070000|2024-12-31 09:07:50|207498.7|207408.7|207500.1|207410.1|207500.1|207410.1|207496.4|207406.4|6
1735636080000|2024-12-31 09:08:00|207500.9|207410.9|207497|207407|207503.4|207413.4|207497|207407|11
1735636090000|2024-12-31 09:08:10|207498.5|207408.5|207504.3|207414.3|207505.5|207415.5|207498.5|207408.5|7
1735636100000|2024-12-31 09:08:20|207503|207413|207511.1|207421.1|207513.1|207423.1|207498.3|207408.3|12
1735636110000|2024-12-31 09:08:30|207510.5|207420.5|207488.6|207398.6|207510.5|207420.5|207486.4|207396.4|13
1735636120000|2024-12-31 09:08:40|207487.3|207397.3|207484.6|207394.6|207493.1|207403.1|207484.6|207394.6|14
1735636130000|2024-12-31 09:08:50|207483.8|207393.8|207484.5|207394.5|207484.9|207394.9|207481.6|207391.6|8
1735636140000|2024-12-31 09:09:00|207484.7|207394.7|207484.9|207394.9|207484.9|207394.9|207482|207392|12
1735636150000|2024-12-31 09:09:10|207483.2|207393.2|207489.5|207399.5|207489.5|207399.5|207481.1|207391.1|9
1735636160000|2024-12-31 09:09:20|207488.4|207398.4|207483.6|207393.6|207490.2|207400.2|207483.6|207393.6|8
1735636170000|2024-12-31 09:09:30|207482.6|207392.6|207448.7|207358.7|207482.6|207392.6|207444.2|207354.2|12
1735636180000|2024-12-31 09:09:40|207448.9|207358.9|207454.9|207364.9|207456.2|207366.2|207448|207358|12
1735636190000|2024-12-31 09:09:50|207453.3|207363.3|207451.8|207361.8|207455.5|207365.5|207450.5|207360.5|14
1735636200000|2024-12-31 09:10:00|207450|207360|207433.6|207343.6|207450.9|207360.9|207424.9|207334.9|21
1735636210000|2024-12-31 09:10:10|207434|207344|207426.2|207336.2|207434|207344|207425.5|207335.5|12
1735636220000|2024-12-31 09:10:20|207427.6|207337.6|207402.2|207312.2|207428.4|207338.4|207391.7|207301.7|19
1735636230000|2024-12-31 09:10:30|207401.9|207311.9|207401.3|207311.3|207402.3|207312.3|207393.3|207303.3|17
1735636240000|2024-12-31 09:10:40|207401.5|207311.5|207399.2|207309.2|207401.5|207311.5|207396.2|207306.2|25
1735636250000|2024-12-31 09:10:50|207398.1|207308.1|207348.5|207258.5|207401.1|207311.1|207337.4|207247.4|23
1735636260000|2024-12-31 09:11:00|207348.1|207258.1|207350.2|207260.2|207350.4|207260.4|207348.1|207258.1|15
1735636270000|2024-12-31 09:11:10|207351.3|207261.3|207360.7|207270.7|207361.3|207271.3|207351.3|207261.3|24
1735636280000|2024-12-31 09:11:20|207359.9|207269.9|207353.1|207263.1|207361.6|207271.6|207353.1|207263.1|27
1735636290000|2024-12-31 09:11:30|207354.1|207264.1|207354.6|207264.6|207357.3|207267.3|207352.8|207262.8|28
1735636300000|2024-12-31 09:11:40|207354.8|207264.8|207370.9|207280.9|207374.7|207284.7|207353.6|207263.6|22
1735636310000|2024-12-31 09:11:50|207371.3|207281.3|207370.9|207280.9|207371.3|207281.3|207370.9|207280.9|3
1735636320000|2024-12-31 09:12:00|207369.4|207279.4|207341.4|207251.4|207369.4|207279.4|207336.7|207246.7|10
1735636330000|2024-12-31 09:12:10|207340.4|207250.4|207355.4|207265.4|207359.3|207269.3|207340.4|207250.4|9
1735636340000|2024-12-31 09:12:20|207354.6|207264.6|207368.3|207278.3|207372.6|207282.6|207354.6|207264.6|19
1735636350000|2024-12-31 09:12:30|207367.9|207277.9|207370.5|207280.5|207370.5|207280.5|207367.9|207277.9|3
1735636360000|2024-12-31 09:12:40|207368.9|207278.9|207399.9|207309.9|207400|207310|207363.8|207273.8|11
1735636370000|2024-12-31 09:12:50|207404.8|207314.8|207409.2|207319.2|207411.4|207321.4|207404.8|207314.8|11
1735636380000|2024-12-31 09:13:00|207401.2|207311.2|207397.2|207307.2|207408.2|207318.2|207397|207307|13
1735636390000|2024-12-31 09:13:10|207397|207307|207390.3|207300.3|207397|207307|207390.1|207300.1|7
1735636400000|2024-12-31 09:13:20|207392.7|207302.7|207390.3|207300.3|207398.5|207308.5|207390.3|207300.3|11
1735636410000|2024-12-31 09:13:30|207391.2|207301.2|207394.6|207304.6|207395|207305|207391|207301|10
1735636420000|2024-12-31 09:13:40|207392.6|207302.6|207387.5|207297.5|207393.3|207303.3|207379|207289|14
1735636430000|2024-12-31 09:13:50|207389.1|207299.1|207389.7|207299.7|207403|207313|207388.9|207298.9|11
1735636440000|2024-12-31 09:14:00|207389.9|207299.9|207399.7|207309.7|207402.2|207312.2|207389.9|207299.9|12
1735636450000|2024-12-31 09:14:10|207401.1|207311.1|207395.5|207305.5|207401.1|207311.1|207391|207301|6
1735636460000|2024-12-31 09:14:20|207394.3|207304.3|207319.3|207229.3|207395.2|207305.2|207314|207224|13
1735636470000|2024-12-31 09:14:30|207319.4|207229.4|207317.6|207227.6|207319.4|207229.4|207315.7|207225.7|9
1735636480000|2024-12-31 09:14:40|207318|207228|207313.4|207223.4|207318.6|207228.6|207302.5|207212.5|18
1735636490000|2024-12-31 09:14:50|207314.8|207224.8|207339.5|207249.5|207345.5|207255.5|207311.3|207221.3|20
1735636500000|2024-12-31 09:15:00|207341.2|207251.2|207350.3|207260.3|207350.3|207260.3|207341.2|207251.2|18
1735636510000|2024-12-31 09:15:10|207352.5|207262.5|207358.7|207268.7|207358.7|207268.7|207352.5|207262.5|6
1735636520000|2024-12-31 09:15:20|207358.2|207268.2|207287.9|207197.9|207358.2|207268.2|207287.9|207197.9|12
1735636530000|2024-12-31 09:15:30|207285.6|207195.6|207288.5|207198.5|207292.2|207202.2|207285.4|207195.4|17
1735636540000|2024-12-31 09:15:40|207289.3|207199.3|207292.2|207202.2|207297.1|207207.1|207289.3|207199.3|10
1735636550000|2024-12-31 09:15:50|207293|207203|207308|207218|207309.8|207219.8|207293|207203|10
1735636560000|2024-12-31 09:16:00|207307.4|207217.4|207315.7|207225.7|207315.7|207225.7|207307.4|207217.4|20
1735636570000|2024-12-31 09:16:10|207315.5|207225.5|207347.3|207257.3|207347.3|207257.3|207315.3|207225.3|20
1735636580000|2024-12-31 09:16:20|207346.9|207256.9|207341.1|207251.1|207346.9|207256.9|207340.6|207250.6|8
1735636590000|2024-12-31 09:16:30|207340.2|207250.2|207345.6|207255.6|207347|207257|207340.2|207250.2|8
1735636600000|2024-12-31 09:16:40|207343.2|207253.2|207279.5|207189.5|207343.2|207253.2|207279.5|207189.5|14
1735636610000|2024-12-31 09:16:50|207280.7|207190.7|207293.6|207203.6|207293.6|207203.6|207280.7|207190.7|15
1735636620000|2024-12-31 09:17:00|207295.2|207205.2|207298.5|207208.5|207298.7|207208.7|207293.3|207203.3|12
1735636630000|2024-12-31 09:17:10|207295.5|207205.5|207299.9|207209.9|207300.9|207210.9|207293.9|207203.9|12
1735636640000|2024-12-31 09:17:20|207302.1|207212.1|207297.6|207207.6|207306.1|207216.1|207297.4|207207.4|12
1735636650000|2024-12-31 09:17:30|207299.8|207209.8|207292.2|207202.2|207299.8|207209.8|207275.5|207185.5|16
1735636660000|2024-12-31 09:17:40|207292.6|207202.6|207298.1|207208.1|207298.1|207208.1|207292.4|207202.4|3
1735636670000|2024-12-31 09:17:50|207298.3|207208.3|207296|207206|207298.3|207208.3|207295.2|207205.2|7
1735636680000|2024-12-31 09:18:00|207296.4|207206.4|207264|207174|207297|207207|207258.6|207168.6|11
1735636690000|2024-12-31 09:18:10|207266.2|207176.2|207263.4|207173.4|207266.2|207176.2|207263.2|207173.2|5
1735636700000|2024-12-31 09:18:20|207263.2|207173.2|207259.9|207169.9|207263.6|207173.6|207259.9|207169.9|4
1735636710000|2024-12-31 09:18:30|207259.1|207169.1|207258.2|207168.2|207259.8|207169.8|207258.2|207168.2|7
1735636720000|2024-12-31 09:18:40|207259.4|207169.4|207230.3|207140.3|207259.6|207169.6|207220.9|207130.9|16
1735636730000|2024-12-31 09:18:50|207230.7|207140.7|207230.3|207140.3|207230.7|207140.7|207230.3|207140.3|2
1735636740000|2024-12-31 09:19:00|207230.9|207140.9|207230.5|207140.5|207232.3|207142.3|207230.5|207140.5|4
1735636750000|2024-12-31 09:19:10|207231.1|207141.1|207259.6|207169.6|207261.4|207171.4|207231.1|207141.1|14
1735636760000|2024-12-31 09:19:20|207261.5|207171.5|207266.1|207176.1|207266.3|207176.3|207261.3|207171.3|8
1735636770000|2024-12-31 09:19:30|207265.6|207175.6|207265.1|207175.1|207265.6|207175.6|207264.8|207174.8|3
1735636780000|2024-12-31 09:19:40|207265.3|207175.3|207294.3|207204.3|207294.3|207204.3|207265.3|207175.3|15
1735636790000|2024-12-31 09:19:50|207294.6|207204.6|207293.4|207203.4|207294.7|207204.7|207293.4|207203.4|6
1735636800000|2024-12-31 09:20:00|207292.7|207202.7|207269.1|207179.1|207297.9|207207.9|207260.6|207170.6|19
1735636810000|2024-12-31 09:20:10|207269|207179|207260.9|207170.9|207269|207179|207254.6|207164.6|12
1735636820000|2024-12-31 09:20:20|207259.7|207169.7|207266.8|207176.8|207279.3|207189.3|207257.1|207167.1|9
1735636830000|2024-12-31 09:20:30|207267|207177|207269.4|207179.4|207282.5|207192.5|207265.9|207175.9|18
1735636840000|2024-12-31 09:20:40|207266.9|207176.9|207266.2|207176.2|207269.1|207179.1|207265.4|207175.4|6
1735636850000|2024-12-31 09:20:50|207264.5|207174.5|207273.7|207183.7|207287.6|207197.6|207263.8|207173.8|17
1735636860000|2024-12-31 09:21:00|207273.1|207183.1|207275.7|207185.7|207280|207190|207271.8|207181.8|24
1735636870000|2024-12-31 09:21:10|207276.1|207186.1|207287.1|207197.1|207289.9|207199.9|207271.9|207181.9|24
1735636880000|2024-12-31 09:21:20|207283.3|207193.3|207287.8|207197.8|207288.4|207198.4|207282.9|207192.9|8
1735636890000|2024-12-31 09:21:30|207289.2|207199.2|207292.5|207202.5|207293.7|207203.7|207287.5|207197.5|16
1735636900000|2024-12-31 09:21:40|207292.6|207202.6|207307.1|207217.1|207308.9|207218.9|207291.4|207201.4|17
1735636910000|2024-12-31 09:21:50|207305.1|207215.1|207279.7|207189.7|207305.1|207215.1|207279.7|207189.7|18
1735636920000|2024-12-31 09:22:00|207278|207188|207265|207175|207278|207188|207263.2|207173.2|6
1735636930000|2024-12-31 09:22:10|207266.8|207176.8|207264.4|207174.4|207290.4|207200.4|207259.8|207169.8|12
1735636940000|2024-12-31 09:22:20|207264.2|207174.2|207263.8|207173.8|207265.1|207175.1|207263.5|207173.5|6
1735636950000|2024-12-31 09:22:30|207265.3|207175.3|207263.3|207173.3|207265.3|207175.3|207263.3|207173.3|2
1735636960000|2024-12-31 09:22:40|207266.7|207176.7|207270.2|207180.2|207272.6|207182.6|207258.3|207168.3|8
1735636970000|2024-12-31 09:22:50|207269.9|207179.9|207275.7|207185.7|207275.7|207185.7|207269.9|207179.9|12
1735636980000|2024-12-31 09:23:00|207275.6|207185.6|207276.4|207186.4|207280.7|207190.7|207274.5|207184.5|11
1735636990000|2024-12-31 09:23:10|207276.6|207186.6|207282.9|207192.9|207285.2|207195.2|207276.5|207186.5|7
1735637000000|2024-12-31 09:23:20|207284.7|207194.7|207288.9|207198.9|207292.2|207202.2|207284.7|207194.7|12
1735637010000|2024-12-31 09:23:30|207289|207199|207279|207189|207289|207199|207277.1|207187.1|11
1735637020000|2024-12-31 09:23:40|207277.2|207187.2|207268.7|207178.7|207278.1|207188.1|207261.2|207171.2|12
1735637030000|2024-12-31 09:23:50|207268.6|207178.6|207269|207179|207269|207179|207268|207178|6
1735637040000|2024-12-31 09:24:00|207268.4|207178.4|207268.6|207178.6|207268.7|207178.7|207268.4|207178.4|4
1735637050000|2024-12-31 09:24:10|207268.4|207178.4|207256.2|207166.2|207269.4|207179.4|207251.9|207161.9|19
1735637060000|2024-12-31 09:24:20|207256.5|207166.5|207256.9|207166.9|207258.8|207168.8|207255.5|207165.5|29
1735637070000|2024-12-31 09:24:30|207256.4|207166.4|207256.1|207166.1|207263.6|207173.6|207254.3|207164.3|25
1735637080000|2024-12-31 09:24:40|207257.3|207167.3|207257.7|207167.7|207260.8|207170.8|207255.4|207165.4|10
1735637090000|2024-12-31 09:24:50|207259.5|207169.5|207257.7|207167.7|207259.5|207169.5|207253.4|207163.4|20
1735637100000|2024-12-31 09:25:00|207258.6|207168.6|207256.7|207166.7|207261.7|207171.7|207254.6|207164.6|16
1735637110000|2024-12-31 09:25:10|207258.6|207168.6|207260.2|207170.2|207262.8|207172.8|207257.7|207167.7|11
1735637120000|2024-12-31 09:25:20|207257.6|207167.6|207259.8|207169.8|207261|207171|207257.2|207167.2|16
1735637130000|2024-12-31 09:25:30|207258.8|207168.8|207256.9|207166.9|207259.5|207169.5|207255.6|207165.6|13
1735637140000|2024-12-31 09:25:40|207257.9|207167.9|207261.9|207171.9|207266.5|207176.5|207257.9|207167.9|11
1735637150000|2024-12-31 09:25:50|207263|207173|207268.7|207178.7|207271.4|207181.4|207263|207173|9
1735637160000|2024-12-31 09:26:00|207267.1|207177.1|207263.3|207173.3|207267.1|207177.1|207256.3|207166.3|17
1735637170000|2024-12-31 09:26:10|207265.3|207175.3|207260.3|207170.3|207265.3|207175.3|207258.7|207168.7|7
1735637180000|2024-12-31 09:26:20|207259.9|207169.9|207259.5|207169.5|207261.9|207171.9|207258.7|207168.7|11
1735637190000|2024-12-31 09:26:30|207260.7|207170.7|207210.8|207120.8|207260.9|207170.9|207210.8|207120.8|11
1735637200000|2024-12-31 09:26:40|207210.1|207120.1|207202.9|207112.9|207210.1|207120.1|207200|207110|23
1735637210000|2024-12-31 09:26:50|207202.7|207112.7|207174|207084|207202.9|207112.9|207147.6|207057.6|29
1735637220000|2024-12-31 09:27:00|207174.6|207084.6|207174.2|207084.2|207177|207087|207171.8|207081.8|15
1735637230000|2024-12-31 09:27:10|207167.1|207077.1|207161.6|207071.6|207167.1|207077.1|207154.4|207064.4|10
1735637240000|2024-12-31 09:27:20|207160.7|207070.7|207161.6|207071.6|207164.5|207074.5|207160.7|207070.7|3
1735637250000|2024-12-31 09:27:30|207164.2|207074.2|207165.4|207075.4|207168.8|207078.8|207160.4|207070.4|15
1735637260000|2024-12-31 09:27:40|207165.7|207075.7|207170.4|207080.4|207171.9|207081.9|207165.1|207075.1|11
1735637270000|2024-12-31 09:27:50|207172.5|207082.5|207169.1|207079.1|207172.5|207082.5|207164.9|207074.9|15
1735637280000|2024-12-31 09:28:00|207167.6|207077.6|207169.5|207079.5|207169.5|207079.5|207167.3|207077.3|6
1735637290000|2024-12-31 09:28:10|207169.3|207079.3|207169.9|207079.9|207170.8|207080.8|207167.9|207077.9|10
1735637300000|2024-12-31 09:28:20|207170.1|207080.1|207172.7|207082.7|207172.7|207082.7|207167.6|207077.6|14
1735637310000|2024-12-31 09:28:30|207171|207081|207170.2|207080.2|207171.5|207081.5|207168.8|207078.8|14
1735637320000|2024-12-31 09:28:40|207170|207080|207168.5|207078.5|207172.4|207082.4|207168|207078|14
1735637330000|2024-12-31 09:28:50|207168.3|207078.3|207158.6|207068.6|207169|207079|207153.8|207063.8|10
1735637340000|2024-12-31 09:29:00|207160.7|207070.7|207164.4|207074.4|207164.4|207074.4|207160.7|207070.7|4
1735637350000|2024-12-31 09:29:10|207166|207076|207168.7|207078.7|207170.9|207080.9|207165.6|207075.6|15
1735637360000|2024-12-31 09:29:20|207168.3|207078.3|207187.7|207097.7|207194.7|207104.7|207168.1|207078.1|14
1735637370000|2024-12-31 09:29:30|207190.4|207100.4|207191.8|207101.8|207193.7|207103.7|207190|207100|6
1735637380000|2024-12-31 09:29:40|207192|207102|207194|207104|207197.8|207107.8|207192|207102|5
1735637390000|2024-12-31 09:29:50|207197.1|207107.1|207221.6|207131.6|207223.2|207133.2|207197.1|207107.1|10
1735637400000|2024-12-31 09:30:00|207221.8|207131.8|207189.3|207099.3|207221.8|207131.8|207179.3|207089.3|11
1735637410000|2024-12-31 09:30:10|207189|207099|207183|207093|207200.6|207110.6|207177.1|207087.1|14
1735637420000|2024-12-31 09:30:20|207182.8|207092.8|207197.7|207107.7|207199.9|207109.9|207182.8|207092.8|17
1735637430000|2024-12-31 09:30:30|207196.2|207106.2|207182.2|207092.2|207199.7|207109.7|207177.9|207087.9|24
1735637440000|2024-12-31 09:30:40|207183.7|207093.7|207198.5|207108.5|207198.5|207108.5|207182.4|207092.4|11
1735637450000|2024-12-31 09:30:50|207194.2|207104.2|207213.1|207123.1|207213.4|207123.4|207194.2|207104.2|25
1735637460000|2024-12-31 09:31:00|207212.3|207122.3|207207|207117|207213.6|207123.6|207201.6|207111.6|18
1735637470000|2024-12-31 09:31:10|207207.4|207117.4|207212.5|207122.5|207216.3|207126.3|207207|207117|11
1735637480000|2024-12-31 09:31:20|207211.8|207121.8|207217.6|207127.6|207218.7|207128.7|207211.8|207121.8|10
1735637490000|2024-12-31 09:31:30|207216|207126|207215.8|207125.8|207216.2|207126.2|207215.8|207125.8|4
1735637500000|2024-12-31 09:31:40|207213.7|207123.7|207188|207098|207213.7|207123.7|207188|207098|15
1735637510000|2024-12-31 09:31:50|207192.3|207102.3|207189.2|207099.2|207192.3|207102.3|207189.2|207099.2|4
1735637520000|2024-12-31 09:32:00|207187.1|207097.1|207172.5|207082.5|207189.7|207099.7|207167.8|207077.8|22
1735637530000|2024-12-31 09:32:10|207171.7|207081.7|207172.7|207082.7|207172.7|207082.7|207169.9|207079.9|8
1735637540000|2024-12-31 09:32:20|207169.8|207079.8|207178.8|207088.8|207178.8|207088.8|207163.8|207073.8|18
1735637550000|2024-12-31 09:32:30|207178.6|207088.6|207197.1|207107.1|207197.4|207107.4|207178.4|207088.4|11
1735637560000|2024-12-31 09:32:40|207197.5|207107.5|207239.9|207149.9|207246|207156|207194|207104|26
1735637570000|2024-12-31 09:32:50|207238.8|207148.8|207239.4|207149.4|207240.7|207150.7|207235.5|207145.5|14
1735637580000|2024-12-31 09:33:00|207239.6|207149.6|207239.6|207149.6|207239.6|207149.6|207239.6|207149.6|1
1735637590000|2024-12-31 09:33:10|207239.9|207149.9|207249.6|207159.6|207257.4|207167.4|207239.9|207149.9|21
1735637600000|2024-12-31 09:33:20|207245.5|207155.5|207246.6|207156.6|207248|207158|207243.4|207153.4|10
1735637610000|2024-12-31 09:33:30|207246.4|207156.4|207250|207160|207250|207160|207246.4|207156.4|4
1735637620000|2024-12-31 09:33:40|207250.3|207160.3|207267.7|207177.7|207270.8|207180.8|207244.3|207154.3|14
1735637630000|2024-12-31 09:33:50|207267.4|207177.4|207272.1|207182.1|207272.7|207182.7|207267.4|207177.4|12
1735637640000|2024-12-31 09:34:00|207272.7|207182.7|207282.1|207192.1|207282.1|207192.1|207272.7|207182.7|8
1735637650000|2024-12-31 09:34:10|207282.3|207192.3|207242.9|207152.9|207285.8|207195.8|207208.4|207118.4|21
1735637660000|2024-12-31 09:34:20|207243|207153|207242|207152|207245.7|207155.7|207239.9|207149.9|12
1735637670000|2024-12-31 09:34:30|207242.2|207152.2|207241.3|207151.3|207242.2|207152.2|207241|207151|3
1735637680000|2024-12-31 09:34:40|207241|207151|207233.1|207143.1|207253.3|207163.3|207225|207135|15
1735637690000|2024-12-31 09:34:50|207231.5|207141.5|207238.5|207148.5|207238.5|207148.5|207230.5|207140.5|7
1735637700000|2024-12-31 09:35:00|207237.9|207147.9|207241.7|207151.7|207241.7|207151.7|207232.5|207142.5|13
1735637710000|2024-12-31 09:35:10|207243.3|207153.3|207248.5|207158.5|207251.8|207161.8|207243.3|207153.3|9
1735637720000|2024-12-31 09:35:20|207250.3|207160.3|207274.3|207184.3|207279.8|207189.8|207250.3|207160.3|17
1735637730000|2024-12-31 09:35:30|207274.1|207184.1|207288.7|207198.7|207291.9|207201.9|207273.9|207183.9|14
1735637740000|2024-12-31 09:35:40|207288.9|207198.9|207294.4|207204.4|207296.8|207206.8|207286.1|207196.1|15
1735637750000|2024-12-31 09:35:50|207294.5|207204.5|207285.7|207195.7|207301.7|207211.7|207274.9|207184.9|13
1735637760000|2024-12-31 09:36:00|207285.2|207195.2|207312.3|207222.3|207312.8|207222.8|207279.8|207189.8|20
1735637770000|2024-12-31 09:36:10|207310.4|207220.4|207333.9|207243.9|207333.9|207243.9|207305.8|207215.8|23
1735637780000|2024-12-31 09:36:20|207335|207245|207340.5|207250.5|207346.7|207256.7|207335|207245|12
1735637790000|2024-12-31 09:36:30|207343|207253|207345.7|207255.7|207345.7|207255.7|207339.4|207249.4|11
1735637800000|2024-12-31 09:36:40|207344.1|207254.1|207340.6|207250.6|207344.1|207254.1|207339.1|207249.1|8
1735637810000|2024-12-31 09:36:50|207344.3|207254.3|207345.2|207255.2|207348.1|207258.1|207340.8|207250.8|17
1735637820000|2024-12-31 09:37:00|207360.1|207270.1|207363.8|207273.8|207365|207275|207358|207268|22
1735637830000|2024-12-31 09:37:10|207364|207274|207360.2|207270.2|207365|207275|207355.1|207265.1|11
1735637840000|2024-12-31 09:37:20|207358.4|207268.4|207356.1|207266.1|207360.9|207270.9|207356.1|207266.1|13
1735637850000|2024-12-31 09:37:30|207354.1|207264.1|207314.3|207224.3|207356.1|207266.1|207310|207220|14
1735637860000|2024-12-31 09:37:40|207314.4|207224.4|207284.7|207194.7|207314.5|207224.5|207280.6|207190.6|11
1735637870000|2024-12-31 09:37:50|207284.5|207194.5|207285.8|207195.8|207286|207196|207284.1|207194.1|9
1735637880000|2024-12-31 09:38:00|207286.7|207196.7|207283.8|207193.8|207287.8|207197.8|207283.3|207193.3|11
1735637890000|2024-12-31 09:38:10|207286.6|207196.6|207273.5|207183.5|207287.2|207197.2|207270.1|207180.1|12
1735637900000|2024-12-31 09:38:20|207269.7|207179.7|207274|207184|207274|207184|207269.7|207179.7|12
1735637910000|2024-12-31 09:38:30|207274.2|207184.2|207274.4|207184.4|207274.4|207184.4|207273.5|207183.5|6
1735637920000|2024-12-31 09:38:40|207273.7|207183.7|207273.4|207183.4|207273.7|207183.7|207273.4|207183.4|2
1735637930000|2024-12-31 09:38:50|207271|207181|207270.5|207180.5|207271|207181|207256.1|207166.1|12
1735637940000|2024-12-31 09:39:00|207269.1|207179.1|207270.1|207180.1|207270.1|207180.1|207267.8|207177.8|14
1735637950000|2024-12-31 09:39:10|207271.2|207181.2|207271.2|207181.2|207271.2|207181.2|207271.2|207181.2|1
1735637960000|2024-12-31 09:39:20|207270.4|207180.4|207267|207177|207270.4|207180.4|207262.4|207172.4|14
1735637970000|2024-12-31 09:39:30|207266.8|207176.8|207225.9|207135.9|207266.8|207176.8|207215.2|207125.2|15
1735637980000|2024-12-31 09:39:40|207226.3|207136.3|207195.5|207105.5|207226.3|207136.3|207184.9|207094.9|12
1735637990000|2024-12-31 09:39:50|207197.2|207107.2|207200|207110|207202.2|207112.2|207196.5|207106.5|16
1735638000000|2024-12-31 09:40:00|207194.5|207104.5|207177.3|207087.3|207195.9|207105.9|207168.5|207078.5|10
1735638010000|2024-12-31 09:40:10|207178.1|207088.1|207178.9|207088.9|207178.9|207088.9|207178|207088|4
1735638030000|2024-12-31 09:40:30|207179.6|207089.6|207180.7|207090.7|207182.9|207092.9|207179.6|207089.6|9
1735638040000|2024-12-31 09:40:40|207182.7|207092.7|207180.1|207090.1|207182.7|207092.7|207180.1|207090.1|4
1735638050000|2024-12-31 09:40:50|207180.3|207090.3|207180.3|207090.3|207180.3|207090.3|207180.3|207090.3|1
1735638060000|2024-12-31 09:41:00|207180|207090|207166.8|207076.8|207180|207090|207162.1|207072.1|25
1735638070000|2024-12-31 09:41:10|207166.4|207076.4|207166.8|207076.8|207167.4|207077.4|207165.7|207075.7|26
1735638080000|2024-12-31 09:41:20|207167.2|207077.2|207182|207092|207182.2|207092.2|207167|207077|18
1735638090000|2024-12-31 09:41:30|207181.5|207091.5|207186.6|207096.6|207187.6|207097.6|207178.2|207088.2|11
1735638100000|2024-12-31 09:41:40|207186.9|207096.9|207188.7|207098.7|207191.3|207101.3|207186.9|207096.9|11
1735638110000|2024-12-31 09:41:50|207188.9|207098.9|207188.5|207098.5|207188.9|207098.9|207187.6|207097.6|10
1735638120000|2024-12-31 09:42:00|207189.1|207099.1|207188.7|207098.7|207189.5|207099.5|207184.7|207094.7|12
1735638130000|2024-12-31 09:42:10|207188.9|207098.9|207191.2|207101.2|207196.7|207106.7|207187.1|207097.1|18
1735638140000|2024-12-31 09:42:20|207190.3|207100.3|207194|207104|207195|207105|207186.5|207096.5|16
1735638150000|2024-12-31 09:42:30|207191.6|207101.6|207187.5|207097.5|207191.6|207101.6|207185|207095|4
1735638160000|2024-12-31 09:42:40|207183|207093|207168.2|207078.2|207183|207093|207141.4|207051.4|18
1735638170000|2024-12-31 09:42:50|207169.3|207079.3|207166.4|207076.4|207176.8|207086.8|207164.2|207074.2|24
1735638180000|2024-12-31 09:43:00|207167.4|207077.4|207156.5|207066.5|207167.4|207077.4|207148.2|207058.2|23
1735638190000|2024-12-31 09:43:10|207158.5|207068.5|207162.5|207072.5|207164.2|207074.2|207158.5|207068.5|18
1735638200000|2024-12-31 09:43:20|207162.6|207072.6|207149.6|207059.6|207163.7|207073.7|207138.1|207048.1|14
1735638210000|2024-12-31 09:43:30|207149.8|207059.8|207152.4|207062.4|207152.5|207062.5|207149.8|207059.8|3
1735638220000|2024-12-31 09:43:40|207152.7|207062.7|207160.4|207070.4|207160.8|207070.8|207152.4|207062.4|17
1735638230000|2024-12-31 09:43:50|207162.3|207072.3|207172.3|207082.3|207172.5|207082.5|207139.2|207049.2|10
1735638240000|2024-12-31 09:44:00|207171.8|207081.8|207175.4|207085.4|207176.1|207086.1|207171.8|207081.8|8
1735638250000|2024-12-31 09:44:10|207175.6|207085.6|207174.9|207084.9|207175.8|207085.8|207174.7|207084.7|12
1735638260000|2024-12-31 09:44:20|207174.7|207084.7|207192|207102|207201.1|207111.1|207174.6|207084.6|11
1735638270000|2024-12-31 09:44:30|207193.2|207103.2|207198.3|207108.3|207198.4|207108.4|207193|207103|12
1735638280000|2024-12-31 09:44:40|207198.1|207108.1|207196.9|207106.9|207199.5|207109.5|207191|207101|12
1735638290000|2024-12-31 09:44:50|207197.1|207107.1|207197|207107|207202|207112|207197|207107|18
1735638300000|2024-12-31 09:45:00|207197.4|207107.4|207143.8|207053.8|207199.7|207109.7|207141.8|207051.8|29
1735638310000|2024-12-31 09:45:10|207144.1|207054.1|207146.5|207056.5|207148.2|207058.2|207143.8|207053.8|17
1735638320000|2024-12-31 09:45:20|207146.9|207056.9|207146.5|207056.5|207146.9|207056.9|207146.5|207056.5|2
1735638330000|2024-12-31 09:45:30|207146.1|207056.1|207146|207056|207146.1|207056.1|207146|207056|2
1735638340000|2024-12-31 09:45:40|207146.5|207056.5|207168.7|207078.7|207176.4|207086.4|207143.5|207053.5|22
1735638350000|2024-12-31 09:45:50|207165.8|207075.8|207164.9|207074.9|207168.2|207078.2|207164.9|207074.9|5
1735638360000|2024-12-31 09:46:00|207168.7|207078.7|207157.7|207067.7|207168.7|207078.7|207147.7|207057.7|15
1735638370000|2024-12-31 09:46:10|207158.3|207068.3|207162|207072|207162.7|207072.7|207157.7|207067.7|10
1735638380000|2024-12-31 09:46:20|207161.8|207071.8|207162.5|207072.5|207166|207076|207159.5|207069.5|9
1735638390000|2024-12-31 09:46:30|207162.8|207072.8|207185.7|207095.7|207186|207096|207162.8|207072.8|17
1735638400000|2024-12-31 09:46:40|207177.6|207087.6|207178.5|207088.5|207178.5|207088.5|207170.3|207080.3|11
1735638410000|2024-12-31 09:46:50|207178.2|207088.2|207176.4|207086.4|207178.2|207088.2|207174.7|207084.7|6
1735638420000|2024-12-31 09:47:00|207178.6|207088.6|207178.5|207088.5|207189.8|207099.8|207173.9|207083.9|17
1735638430000|2024-12-31 09:47:10|207156.5|207066.5|207151.2|207061.2|207164.3|207074.3|207146.1|207056.1|21
1735638440000|2024-12-31 09:47:20|207151.3|207061.3|207154.2|207064.2|207155.5|207065.5|207150.3|207060.3|13
1735638450000|2024-12-31 09:47:30|207154.5|207064.5|207152.3|207062.3|207154.5|207064.5|207150.4|207060.4|5
1735638460000|2024-12-31 09:47:40|207147.1|207057.1|207152.9|207062.9|207156.1|207066.1|207147.1|207057.1|10
1735638470000|2024-12-31 09:47:50|207152.1|207062.1|207152.6|207062.6|207153.6|207063.6|207146.7|207056.7|10
1735638480000|2024-12-31 09:48:00|207152.4|207062.4|207126.6|207036.6|207153.1|207063.1|207119.7|207029.7|11
1735638490000|2024-12-31 09:48:10|207129.1|207039.1|207136.2|207046.2|207136.6|207046.6|207129.1|207039.1|11
1735638500000|2024-12-31 09:48:20|207135.7|207045.7|207136.5|207046.5|207138.5|207048.5|207135.2|207045.2|8
1735638510000|2024-12-31 09:48:30|207136.6|207046.6|207136.8|207046.8|207136.8|207046.8|207136.6|207046.6|2
1735638520000|2024-12-31 09:48:40|207134.8|207044.8|207135.6|207045.6|207135.6|207045.6|207133.1|207043.1|11
1735638530000|2024-12-31 09:48:50|207135.1|207045.1|207141.6|207051.6|207141.6|207051.6|207135.1|207045.1|12
1735638540000|2024-12-31 09:49:00|207141|207051|207142.1|207052.1|207142.1|207052.1|207139.4|207049.4|6
1735638550000|2024-12-31 09:49:10|207142.8|207052.8|207195|207105|207206.3|207116.3|207142.8|207052.8|17
1735638560000|2024-12-31 09:49:20|207195.2|207105.2|207195.2|207105.2|207195.2|207105.2|207195.2|207105.2|1
1735638570000|2024-12-31 09:49:30|207195|207105|207195.2|207105.2|207195.2|207105.2|207195|207105|2
1735638580000|2024-12-31 09:49:40|207195.8|207105.8|207191.8|207101.8|207195.8|207105.8|207188.3|207098.3|7
1735638590000|2024-12-31 09:49:50|207189.7|207099.7|207176.7|207086.7|207189.7|207099.7|207169.1|207079.1|11
1735638600000|2024-12-31 09:50:00|207173.5|207083.5|207165.6|207075.6|207173.5|207083.5|207157.1|207067.1|15
1735638610000|2024-12-31 09:50:10|207167|207077|207176.7|207086.7|207177.7|207087.7|207167|207077|11
1735638620000|2024-12-31 09:50:20|207176.5|207086.5|207185.5|207095.5|207199|207109|207176.5|207086.5|17
1735638630000|2024-12-31 09:50:30|207185.3|207095.3|207170.8|207080.8|207185.3|207095.3|207170.6|207080.6|17
1735638640000|2024-12-31 09:50:40|207172.6|207082.6|207176.8|207086.8|207176.8|207086.8|207166.6|207076.6|14
1735638650000|2024-12-31 09:50:50|207181.6|207091.6|207175.8|207085.8|207181.6|207091.6|207172|207082|15
1735638660000|2024-12-31 09:51:00|207175.7|207085.7|207175.3|207085.3|207175.8|207085.8|207175.1|207085.1|9
1735638670000|2024-12-31 09:51:10|207176.1|207086.1|207177.6|207087.6|207177.6|207087.6|207176.1|207086.1|2
1735638680000|2024-12-31 09:51:20|207176.3|207086.3|207180.3|207090.3|207181.3|207091.3|207176.3|207086.3|7
1735638690000|2024-12-31 09:51:30|207180.5|207090.5|207178.9|207088.9|207184.5|207094.5|207177.5|207087.5|14
1735638700000|2024-12-31 09:51:40|207178.7|207088.7|207177.5|207087.5|207178.9|207088.9|207177.5|207087.5|4
1735638710000|2024-12-31 09:51:50|207177.4|207087.4|207127.4|207037.4|207184|207094|207119.2|207029.2|15
1735638720000|2024-12-31 09:52:00|207120.9|207030.9|207121|207031|207123.9|207033.9|207119.2|207029.2|20
1735638730000|2024-12-31 09:52:10|207121.1|207031.1|207122.6|207032.6|207122.6|207032.6|207119.8|207029.8|10
1735638740000|2024-12-31 09:52:20|207122.2|207032.2|207123.2|207033.2|207125.4|207035.4|207119.2|207029.2|13
1735638750000|2024-12-31 09:52:30|207123|207033|207119.9|207029.9|207123.5|207033.5|207117|207027|15
1735638760000|2024-12-31 09:52:40|207119.8|207029.8|207115.9|207025.9|207120.7|207030.7|207115.6|207025.6|15
1735638770000|2024-12-31 09:52:50|207115.5|207025.5|207095.1|207005.1|207116.1|207026.1|207091.4|207001.4|14
1735638780000|2024-12-31 09:53:00|207097.1|207007.1|207120|207030|207120|207030|207093.5|207003.5|21
1735638790000|2024-12-31 09:53:10|207120.1|207030.1|207121.7|207031.7|207124.4|207034.4|207120.1|207030.1|9
1735638800000|2024-12-31 09:53:20|207125.1|207035.1|207120.9|207030.9|207130.5|207040.5|207120.7|207030.7|14
1735638810000|2024-12-31 09:53:30|207120|207030|207130.3|207040.3|207130.5|207040.5|207119.3|207029.3|11
1735638820000|2024-12-31 09:53:40|207131.1|207041.1|207135.8|207045.8|207136.9|207046.9|207131.1|207041.1|10
1735638830000|2024-12-31 09:53:50|207137.6|207047.6|207137.9|207047.9|207138.7|207048.7|207137.3|207047.3|10
1735638840000|2024-12-31 09:54:00|207137.2|207047.2|207135|207045|207137.2|207047.2|207130.3|207040.3|13
1735638850000|2024-12-31 09:54:10|207135.2|207045.2|207143.5|207053.5|207149.9|207059.9|207134.9|207044.9|12
1735638860000|2024-12-31 09:54:20|207141.6|207051.6|207150.4|207060.4|207150.4|207060.4|207138.4|207048.4|7
1735638870000|2024-12-31 09:54:30|207150.7|207060.7|207150.5|207060.5|207167.2|207077.2|207144.5|207054.5|16
1735638880000|2024-12-31 09:54:40|207150.7|207060.7|207154.5|207064.5|207155.7|207065.7|207150.7|207060.7|10
1735638890000|2024-12-31 09:54:50|207153.4|207063.4|207149.7|207059.7|207153.4|207063.4|207149.1|207059.1|9
1735638900000|2024-12-31 09:55:00|207148.1|207058.1|207151.4|207061.4|207151.4|207061.4|207143.5|207053.5|8
1735638910000|2024-12-31 09:55:10|207151.2|207061.2|207151.4|207061.4|207151.4|207061.4|207151.2|207061.2|2
1735638920000|2024-12-31 09:55:20|207151.2|207061.2|207148.6|207058.6|207151.2|207061.2|207147.6|207057.6|9
1735638930000|2024-12-31 09:55:30|207148.8|207058.8|207148.1|207058.1|207151.5|207061.5|207148.1|207058.1|9
1735638940000|2024-12-31 09:55:40|207148.4|207058.4|207147|207057|207152|207062|207147|207057|8
1735638950000|2024-12-31 09:55:50|207147.2|207057.2|207146.8|207056.8|207149.2|207059.2|207146.1|207056.1|8
1735638960000|2024-12-31 09:56:00|207146.4|207056.4|207132.8|207042.8|207146.4|207056.4|207128.4|207038.4|25
1735638970000|2024-12-31 09:56:10|207132.5|207042.5|207139|207049|207142.2|207052.2|207132.5|207042.5|18
1735638980000|2024-12-31 09:56:20|207139.2|207049.2|207139.2|207049.2|207139.4|207049.4|207138.2|207048.2|8
1735638990000|2024-12-31 09:56:30|207139.9|207049.9|207140|207050|207143|207053|207137.6|207047.6|18
1735639000000|2024-12-31 09:56:40|207138.8|207048.8|207128.2|207038.2|207143.9|207053.9|207124.7|207034.7|18
1735639010000|2024-12-31 09:56:50|207127.4|207037.4|207107.6|207017.6|207127.4|207037.4|207104.1|207014.1|8
1735639020000|2024-12-31 09:57:00|207109.6|207019.6|207101.4|207011.4|207112.6|207022.6|207101.4|207011.4|30
1735639030000|2024-12-31 09:57:10|207097.1|207007.1|207100.8|207010.8|207101.6|207011.6|207095.7|207005.7|16
1735639040000|2024-12-31 09:57:20|207101|207011|207096.5|207006.5|207101|207011|207096.5|207006.5|15
1735639050000|2024-12-31 09:57:30|207099.2|207009.2|207098.8|207008.8|207106.7|207016.7|207096.6|207006.6|13
1735639060000|2024-12-31 09:57:40|207100.9|207010.9|207128.2|207038.2|207128.3|207038.3|207100.9|207010.9|20
1735639070000|2024-12-31 09:57:50|207130.6|207040.6|207133.2|207043.2|207134.2|207044.2|207128.9|207038.9|15
1735639080000|2024-12-31 09:58:00|207133|207043|207168|207078|207170.2|207080.2|207131.3|207041.3|16
1735639090000|2024-12-31 09:58:10|207168.3|207078.3|207171.1|207081.1|207181.1|207091.1|207165.6|207075.6|18
1735639100000|2024-12-31 09:58:20|207170.9|207080.9|207166.8|207076.8|207171.1|207081.1|207166.8|207076.8|6
1735639110000|2024-12-31 09:58:30|207172.5|207082.5|207191|207101|207191.2|207101.2|207171.5|207081.5|21
1735639120000|2024-12-31 09:58:40|207190.6|207100.6|207184.5|207094.5|207193.4|207103.4|207180.9|207090.9|28
1735639130000|2024-12-31 09:58:50|207181.8|207091.8|207197.2|207107.2|207200.6|207110.6|207181.8|207091.8|13
1735639140000|2024-12-31 09:59:00|207201.1|207111.1|207162.9|207072.9|207201.1|207111.1|207152.9|207062.9|25
1735639150000|2024-12-31 09:59:10|207163.1|207073.1|207146.7|207056.7|207166.6|207076.6|207146.7|207056.7|13
1735639160000|2024-12-31 09:59:20|207149|207059|207151.8|207061.8|207154.2|207064.2|207147.2|207057.2|32
1735639170000|2024-12-31 09:59:30|207152.3|207062.3|207159.4|207069.4|207159.4|207069.4|207150.1|207060.1|24
1735639180000|2024-12-31 09:59:40|207159.2|207069.2|207167.7|207077.7|207167.7|207077.7|207159.2|207069.2|12
1735639190000|2024-12-31 09:59:50|207166.8|207076.8|207168|207078|207169.4|207079.4|207165.6|207075.6|16
1735639200000|2024-12-31 10:00:00|207173|207083|207190.8|207100.8|207192.1|207102.1|207173|207083|16
1735639210000|2024-12-31 10:00:10|207191.1|207101.1|207209.9|207119.9|207227.4|207137.4|207189.8|207099.8|17
1735639220000|2024-12-31 10:00:20|207210.1|207120.1|207231.5|207141.5|207234.9|207144.9|207210.1|207120.1|14
1735639230000|2024-12-31 10:00:30|207234|207144|207241.1|207151.1|207244.3|207154.3|207234|207144|19
1735639240000|2024-12-31 10:00:40|207241.7|207151.7|207230|207140|207241.9|207151.9|207228.2|207138.2|26
1735639250000|2024-12-31 10:00:50|207228.2|207138.2|207203.8|207113.8|207228.2|207138.2|207186.8|207096.8|22
1735639260000|2024-12-31 10:01:00|207199|207109|207206.8|207116.8|207209.5|207119.5|207199|207109|15
1735639270000|2024-12-31 10:01:10|207206.2|207116.2|207203.8|207113.8|207208.5|207118.5|207203.5|207113.5|15
1735639280000|2024-12-31 10:01:20|207203.5|207113.5|207196.4|207106.4|207203.5|207113.5|207188.9|207098.9|13
1735639290000|2024-12-31 10:01:30|207198.6|207108.6|207203|207113|207204.6|207114.6|207197.9|207107.9|19
1735639300000|2024-12-31 10:01:40|207201.8|207111.8|207198.2|207108.2|207201.9|207111.9|207198.2|207108.2|7
1735639310000|2024-12-31 10:01:50|207199.1|207109.1|207148.4|207058.4|207202.1|207112.1|207119.4|207029.4|23
1735639320000|2024-12-31 10:02:00|207145.4|207055.4|207154.1|207064.1|207156|207066|207145.4|207055.4|15
1735639330000|2024-12-31 10:02:10|207151.7|207061.7|207153.9|207063.9|207154.3|207064.3|207142.4|207052.4|15
1735639340000|2024-12-31 10:02:20|207154.1|207064.1|207153.5|207063.5|207155.5|207065.5|207152.1|207062.1|12
1735639350000|2024-12-31 10:02:30|207152.1|207062.1|207148.6|207058.6|207152.1|207062.1|207146.4|207056.4|10
1735639360000|2024-12-31 10:02:40|207150.1|207060.1|207155.3|207065.3|207156.2|207066.2|207149.5|207059.5|11
1735639370000|2024-12-31 10:02:50|207154.3|207064.3|207156.5|207066.5|207157.8|207067.8|207154.3|207064.3|12
1735639380000|2024-12-31 10:03:00|207157.7|207067.7|207179.6|207089.6|207182.5|207092.5|207157.7|207067.7|13
1735639390000|2024-12-31 10:03:10|207177.8|207087.8|207171|207081|207179.8|207089.8|207165.8|207075.8|15
1735639400000|2024-12-31 10:03:20|207168.9|207078.9|207167.1|207077.1|207170.7|207080.7|207166.7|207076.7|10
1735639410000|2024-12-31 10:03:30|207167.5|207077.5|207166.2|207076.2|207167.5|207077.5|207166.2|207076.2|4
1735639420000|2024-12-31 10:03:40|207166.4|207076.4|207175.3|207085.3|207175.3|207085.3|207166.4|207076.4|5
1735639430000|2024-12-31 10:03:50|207172.4|207082.4|207228.9|207138.9|207231.6|207141.6|207169.2|207079.2|13
1735639440000|2024-12-31 10:04:00|207228.4|207138.4|207233.2|207143.2|207240.1|207150.1|207227.9|207137.9|17
1735639450000|2024-12-31 10:04:10|207235.1|207145.1|207237|207147|207237.2|207147.2|207235.1|207145.1|4
1735639460000|2024-12-31 10:04:20|207237.1|207147.1|207267.7|207177.7|207267.7|207177.7|207237.1|207147.1|21
1735639470000|2024-12-31 10:04:30|207265|207175|207274|207184|207276.1|207186.1|207264.3|207174.3|15
1735639480000|2024-12-31 10:04:40|207276.9|207186.9|207273.2|207183.2|207278.4|207188.4|207273.2|207183.2|12
1735639490000|2024-12-31 10:04:50|207275.2|207185.2|207260.6|207170.6|207278.7|207188.7|207255.7|207165.7|13
1735639500000|2024-12-31 10:05:00|207259.4|207169.4|207265.4|207175.4|207266.3|207176.3|207258.7|207168.7|22
1735639510000|2024-12-31 10:05:10|207265.7|207175.7|207320.3|207230.3|207328.1|207238.1|207265.7|207175.7|26
1735639520000|2024-12-31 10:05:20|207325.8|207235.8|207336|207246|207336|207246|207323.2|207233.2|15
1735639530000|2024-12-31 10:05:30|207335.5|207245.5|207323.3|207233.3|207343.4|207253.4|207323|207233|22
1735639540000|2024-12-31 10:05:40|207324.3|207234.3|207326.3|207236.3|207337.9|207247.9|207323.3|207233.3|18
1735639550000|2024-12-31 10:05:50|207326.5|207236.5|207328.5|207238.5|207335.8|207245.8|207325.1|207235.1|10
1735639560000|2024-12-31 10:06:00|207349.9|207259.9|207379.4|207289.4|207379.6|207289.6|207349.7|207259.7|14
1735639570000|2024-12-31 10:06:10|207377.2|207287.2|207384|207294|207384.8|207294.8|207373.4|207283.4|15
1735639580000|2024-12-31 10:06:20|207382.9|207292.9|207409.2|207319.2|207414.5|207324.5|207382.9|207292.9|16
1735639590000|2024-12-31 10:06:30|207409.8|207319.8|207413.7|207323.7|207415|207325|207409.6|207319.6|8
1735639600000|2024-12-31 10:06:40|207413.6|207323.6|207412.5|207322.5|207413.6|207323.6|207411.9|207321.9|6
1735639610000|2024-12-31 10:06:50|207414.9|207324.9|207418|207328|207428.8|207338.8|207414.9|207324.9|7
1735639620000|2024-12-31 10:07:00|207417.9|207327.9|207409.5|207319.5|207417.9|207327.9|207388.6|207298.6|8
1735639630000|2024-12-31 10:07:10|207406.5|207316.5|207416.3|207326.3|207418|207328|207406.5|207316.5|13
1735639640000|2024-12-31 10:07:20|207417.1|207327.1|207416.7|207326.7|207418.7|207328.7|207415.9|207325.9|10
1735639650000|2024-12-31 10:07:30|207418.5|207328.5|207423.1|207333.1|207426.3|207336.3|207410.4|207320.4|18
1735639660000|2024-12-31 10:07:40|207422.9|207332.9|207459.8|207369.8|207459.8|207369.8|207422.9|207332.9|20
1735639670000|2024-12-31 10:07:50|207462|207372|207472.1|207382.1|207478.5|207388.5|207462|207372|12
1735639680000|2024-12-31 10:08:00|207472.3|207382.3|207417.2|207327.2|207472.3|207382.3|207412.7|207322.7|17
1735639690000|2024-12-31 10:08:10|207418.8|207328.8|207413.3|207323.3|207420.6|207330.6|207412.6|207322.6|19
1735639700000|2024-12-31 10:08:20|207410.9|207320.9|207375.2|207285.2|207410.9|207320.9|207336.8|207246.8|22
1735639710000|2024-12-31 10:08:30|207372.7|207282.7|207369.9|207279.9|207372.7|207282.7|207367.3|207277.3|17
1735639720000|2024-12-31 10:08:40|207368.5|207278.5|207371.6|207281.6|207374.4|207284.4|207367.3|207277.3|12
1735639730000|2024-12-31 10:08:50|207369.6|207279.6|207370.3|207280.3|207370.6|207280.6|207369.4|207279.4|4
1735639740000|2024-12-31 10:09:00|207368.1|207278.1|207369.2|207279.2|207369.2|207279.2|207335|207245|19
1735639750000|2024-12-31 10:09:10|207369.4|207279.4|207370.8|207280.8|207371.8|207281.8|207368.3|207278.3|7
1735639760000|2024-12-31 10:09:20|207369.8|207279.8|207373.1|207283.1|207373.1|207283.1|207356.3|207266.3|15
1735639770000|2024-12-31 10:09:30|207371.9|207281.9|207372.8|207282.8|207374.8|207284.8|207371.5|207281.5|13
1735639780000|2024-12-31 10:09:40|207371.8|207281.8|207371.1|207281.1|207371.8|207281.8|207370.9|207280.9|5
1735639790000|2024-12-31 10:09:50|207371.7|207281.7|207368.6|207278.6|207372.5|207282.5|207368.6|207278.6|6
1735639800000|2024-12-31 10:10:00|207364.7|207274.7|207372.4|207282.4|207373.3|207283.3|207362.8|207272.8|18
1735639810000|2024-12-31 10:10:10|207371.5|207281.5|207401.2|207311.2|207402.9|207312.9|207371.5|207281.5|18
1735639820000|2024-12-31 10:10:20|207401.4|207311.4|207407.7|207317.7|207417|207327|207401.4|207311.4|20
1735639830000|2024-12-31 10:10:30|207408.9|207318.9|207402.4|207312.4|207410.3|207320.3|207402.4|207312.4|9
1735639840000|2024-12-31 10:10:40|207401.6|207311.6|207395.2|207305.2|207401.6|207311.6|207395|207305|11
1735639850000|2024-12-31 10:10:50|207406.7|207316.7|207394.9|207304.9|207406.7|207316.7|207394.9|207304.9|9
1735639860000|2024-12-31 10:11:00|207395.1|207305.1|207373|207283|207403.3|207313.3|207372.4|207282.4|10
1735639870000|2024-12-31 10:11:10|207372|207282|207380.2|207290.2|207392.1|207302.1|207372|207282|13
1735639880000|2024-12-31 10:11:20|207380.4|207290.4|207348|207258|207380.6|207290.6|207348|207258|6
1735639890000|2024-12-31 10:11:30|207349.3|207259.3|207350.4|207260.4|207350.4|207260.4|207331.9|207241.9|21
1735639900000|2024-12-31 10:11:40|207349|207259|207339.5|207249.5|207349.3|207259.3|207332.1|207242.1|18
1735639910000|2024-12-31 10:11:50|207339.8|207249.8|207339.2|207249.2|207342.8|207252.8|207324.8|207234.8|16
1735639920000|2024-12-31 10:12:00|207340.6|207250.6|207363.3|207273.3|207369.4|207279.4|207340.6|207250.6|12
1735639930000|2024-12-31 10:12:10|207331|207241|207336.7|207246.7|207347.4|207257.4|207331|207241|16
1735639940000|2024-12-31 10:12:20|207337.6|207247.6|207332.3|207242.3|207341.3|207251.3|207332.3|207242.3|12
1735639950000|2024-12-31 10:12:30|207332.5|207242.5|207347.5|207257.5|207347.5|207257.5|207332.5|207242.5|9
1735639960000|2024-12-31 10:12:40|207348.5|207258.5|207368.8|207278.8|207368.8|207278.8|207347.5|207257.5|5
1735639970000|2024-12-31 10:12:50|207372.5|207282.5|207378.9|207288.9|207379.2|207289.2|207372.5|207282.5|7
1735639980000|2024-12-31 10:13:00|207377.1|207287.1|207388.3|207298.3|207388.7|207298.7|207377.1|207287.1|9
1735639990000|2024-12-31 10:13:10|207387.9|207297.9|207356.3|207266.3|207388.5|207298.5|207348.9|207258.9|9
1735640000000|2024-12-31 10:13:20|207358.4|207268.4|207344.7|207254.7|207360.5|207270.5|207337.3|207247.3|11
1735640010000|2024-12-31 10:13:30|207346.5|207256.5|207348.7|207258.7|207348.7|207258.7|207346.5|207256.5|3
1735640020000|2024-12-31 10:13:40|207346.4|207256.4|207348.8|207258.8|207348.8|207258.8|207344.4|207254.4|4
1735640030000|2024-12-31 10:13:50|207349|207259|207347.6|207257.6|207349.6|207259.6|207345.3|207255.3|8
1735640040000|2024-12-31 10:14:00|207342.5|207252.5|207347.7|207257.7|207350|207260|207342.5|207252.5|6
1735640050000|2024-12-31 10:14:10|207350|207260|207351.8|207261.8|207356.6|207266.6|207346.5|207256.5|12
1735640060000|2024-12-31 10:14:20|207348.9|207258.9|207350|207260|207350|207260|207346.8|207256.8|7
1735640070000|2024-12-31 10:14:30|207349.8|207259.8|207345.6|207255.6|207349.8|207259.8|207342.7|207252.7|3
1735640080000|2024-12-31 10:14:40|207346.3|207256.3|207308.2|207218.2|207348|207258|207297|207207|12
1735640090000|2024-12-31 10:14:50|207311.2|207221.2|207298.1|207208.1|207329|207239|207291.8|207201.8|24
1735640100000|2024-12-31 10:15:00|207297.6|207207.6|207322|207232|207322|207232|207297.6|207207.6|26
1735640110000|2024-12-31 10:15:10|207322.9|207232.9|207304.5|207214.5|207325.8|207235.8|207297.4|207207.4|16
1735640120000|2024-12-31 10:15:20|207305.5|207215.5|207312.1|207222.1|207314.2|207224.2|207296.8|207206.8|19
1735640130000|2024-12-31 10:15:30|207310|207220|207312.1|207222.1|207314.5|207224.5|207310|207220|7
1735640140000|2024-12-31 10:15:40|207310.5|207220.5|207303.7|207213.7|207310.5|207220.5|207296|207206|10
1735640150000|2024-12-31 10:15:50|207303.2|207213.2|207308|207218|207311.8|207221.8|207303.2|207213.2|16
1735640160000|2024-12-31 10:16:00|207309.4|207219.4|207307.3|207217.3|207309.4|207219.4|207304.4|207214.4|13
1735640170000|2024-12-31 10:16:10|207257.8|207167.8|207257.5|207167.5|207261.6|207171.6|207252.2|207162.2|13
1735640180000|2024-12-31 10:16:20|207259|207169|207251|207161|207259|207169|207250.7|207160.7|10
1735640190000|2024-12-31 10:16:30|207249.1|207159.1|207248.2|207158.2|207249.1|207159.1|207243.2|207153.2|12
1735640200000|2024-12-31 10:16:40|207248.3|207158.3|207291.5|207201.5|207291.5|207201.5|207247.1|207157.1|11
1735640210000|2024-12-31 10:16:50|207292.1|207202.1|207297.1|207207.1|207303.4|207213.4|207292.1|207202.1|14
1735640220000|2024-12-31 10:17:00|207296.9|207206.9|207303.7|207213.7|207304|207214|207296.9|207206.9|6
1735640230000|2024-12-31 10:17:10|207303.4|207213.4|207301.7|207211.7|207303.4|207213.4|207301.3|207211.3|7
1735640240000|2024-12-31 10:17:20|207301.5|207211.5|207293.1|207203.1|207303.1|207213.1|207289.6|207199.6|9
1735640250000|2024-12-31 10:17:30|207292.3|207202.3|207309.7|207219.7|207309.7|207219.7|207292.3|207202.3|9
1735640260000|2024-12-31 10:17:40|207308.1|207218.1|207307|207217|207308.1|207218.1|207305.5|207215.5|6
1735640270000|2024-12-31 10:17:50|207320.1|207230.1|207291.6|207201.6|207343.6|207253.6|207287.5|207197.5|16
1735640280000|2024-12-31 10:18:00|207291.4|207201.4|207307.5|207217.5|207307.5|207217.5|207289.8|207199.8|11
1735640290000|2024-12-31 10:18:10|207305.2|207215.2|207289.7|207199.7|207305.2|207215.2|207288|207198|10
1735640300000|2024-12-31 10:18:20|207288.4|207198.4|207299.3|207209.3|207300.5|207210.5|207288.2|207198.2|9
1735640310000|2024-12-31 10:18:30|207299.1|207209.1|207298|207208|207299.4|207209.4|207297.8|207207.8|6
1735640320000|2024-12-31 10:18:40|207299.2|207209.2|207297.8|207207.8|207299.6|207209.6|207297.8|207207.8|4
1735640330000|2024-12-31 10:18:50|207300.5|207210.5|207299.6|207209.6|207306.4|207216.4|207299.1|207209.1|19
1735640340000|2024-12-31 10:19:00|207299.4|207209.4|207300.9|207210.9|207302.7|207212.7|207299.4|207209.4|4
1735640350000|2024-12-31 10:19:10|207300.7|207210.7|207311.1|207221.1|207311.1|207221.1|207300.7|207210.7|9
1735640360000|2024-12-31 10:19:20|207310.8|207220.8|207304.1|207214.1|207310.8|207220.8|207303.7|207213.7|8
1735640370000|2024-12-31 10:19:30|207304.3|207214.3|207306.7|207216.7|207307.1|207217.1|207304.2|207214.2|7
1735640380000|2024-12-31 10:19:40|207306.9|207216.9|207310.7|207220.7|207310.7|207220.7|207306.9|207216.9|8
1735640390000|2024-12-31 10:19:50|207310.9|207220.9|207321|207231|207330.3|207240.3|207308.4|207218.4|20
1735640400000|2024-12-31 10:20:00|207325|207235|207341.6|207251.6|207342|207252|207324.2|207234.2|18
1735640410000|2024-12-31 10:20:10|207341.7|207251.7|207327.2|207237.2|207346.2|207256.2|207320.9|207230.9|13
1735640420000|2024-12-31 10:20:20|207325.6|207235.6|207326.8|207236.8|207327.4|207237.4|207325.6|207235.6|12
1735640430000|2024-12-31 10:20:30|207326.6|207236.6|207296.2|207206.2|207326.6|207236.6|207290.6|207200.6|13
1735640440000|2024-12-31 10:20:40|207290.7|207200.7|207280.8|207190.8|207290.7|207200.7|207276.4|207186.4|15
1735640450000|2024-12-31 10:20:50|207280.6|207190.6|207280.8|207190.8|207280.8|207190.8|207280.6|207190.6|2
1735640460000|2024-12-31 10:21:00|207280.2|207190.2|207263.5|207173.5|207280.2|207190.2|207255|207165|13
1735640470000|2024-12-31 10:21:10|207261.7|207171.7|207222.9|207132.9|207261.7|207171.7|207215.1|207125.1|10
1735640480000|2024-12-31 10:21:20|207222.7|207132.7|207214.9|207124.9|207222.9|207132.9|207213.6|207123.6|10
1735640490000|2024-12-31 10:21:30|207213.5|207123.5|207205.6|207115.6|207214.5|207124.5|207199.3|207109.3|15
1735640500000|2024-12-31 10:21:40|207204.2|207114.2|207211|207121|207211|207121|207204.2|207114.2|6
1735640510000|2024-12-31 10:21:50|207212.4|207122.4|207212.4|207122.4|207212.4|207122.4|207212.4|207122.4|1
1735640520000|2024-12-31 10:22:00|207231.6|207141.6|207243.7|207153.7|207244.9|207154.9|207231.6|207141.6|17
1735640530000|2024-12-31 10:22:10|207247.8|207157.8|207227.3|207137.3|207247.8|207157.8|207220.1|207130.1|7
1735640540000|2024-12-31 10:22:20|207229.6|207139.6|207249.9|207159.9|207253.5|207163.5|207229.6|207139.6|15
1735640550000|2024-12-31 10:22:30|207250.1|207160.1|207251|207161|207251|207161|207247.6|207157.6|9
1735640560000|2024-12-31 10:22:40|207253.4|207163.4|207268.2|207178.2|207268.2|207178.2|207248.8|207158.8|12
1735640570000|2024-12-31 10:22:50|207268|207178|207234.9|207144.9|207268.2|207178.2|207228.8|207138.8|18
1735640580000|2024-12-31 10:23:00|207234.3|207144.3|207231.3|207141.3|207234.9|207144.9|207230.7|207140.7|5
1735640590000|2024-12-31 10:23:10|207233.3|207143.3|207228.4|207138.4|207233.9|207143.9|207220.7|207130.7|11
1735640600000|2024-12-31 10:23:20|207228.8|207138.8|207232.2|207142.2|207236.4|207146.4|207228.8|207138.8|5
1735640610000|2024-12-31 10:23:30|207236.1|207146.1|207242.3|207152.3|207249.9|207159.9|207236|207146|10
1735640620000|2024-12-31 10:23:40|207243.3|207153.3|207257.1|207167.1|207263.8|207173.8|207243.3|207153.3|14
1735640630000|2024-12-31 10:23:50|207259.4|207169.4|207251.4|207161.4|207263|207173|207247.2|207157.2|11
1735640640000|2024-12-31 10:24:00|207251.2|207161.2|207257|207167|207261.8|207171.8|207250.7|207160.7|19
1735640650000|2024-12-31 10:24:10|207254.3|207164.3|207257.2|207167.2|207259.9|207169.9|207249.6|207159.6|11
1735640660000|2024-12-31 10:24:20|207256.8|207166.8|207258.2|207168.2|207259.3|207169.3|207249.8|207159.8|14
1735640670000|2024-12-31 10:24:30|207256.9|207166.9|207253|207163|207257.9|207167.9|207248.3|207158.3|13
1735640680000|2024-12-31 10:24:40|207254.2|207164.2|207255.6|207165.6|207263.6|207173.6|207249.6|207159.6|14
1735640690000|2024-12-31 10:24:50|207255.2|207165.2|207231.3|207141.3|207255.4|207165.4|207225.8|207135.8|8
1735640700000|2024-12-31 10:25:00|207229.4|207139.4|207217.2|207127.2|207235.7|207145.7|207212.8|207122.8|24
1735640710000|2024-12-31 10:25:10|207219.6|207129.6|207224.8|207134.8|207226|207136|207219.6|207129.6|13
1735640720000|2024-12-31 10:25:20|207224.2|207134.2|207218.5|207128.5|207224.2|207134.2|207218.5|207128.5|2
1735640730000|2024-12-31 10:25:30|207222.2|207132.2|207217|207127|207222.2|207132.2|207213.7|207123.7|9
1735640740000|2024-12-31 10:25:40|207215.8|207125.8|207216|207126|207216|207126|207215.8|207125.8|2
1735640750000|2024-12-31 10:25:50|207215.8|207125.8|207218.3|207128.3|207218.5|207128.5|207214.5|207124.5|12
1735640760000|2024-12-31 10:26:00|207218.2|207128.2|207200.1|207110.1|207218.2|207128.2|207193.3|207103.3|19
1735640770000|2024-12-31 10:26:10|207202.6|207112.6|207217|207127|207222.4|207132.4|207202.6|207112.6|7
1735640780000|2024-12-31 10:26:20|207217.1|207127.1|207248.2|207158.2|207249.7|207159.7|207216.4|207126.4|14
1735640790000|2024-12-31 10:26:30|207248.1|207158.1|207223.5|207133.5|207249.5|207159.5|207220.5|207130.5|12
1735640800000|2024-12-31 10:26:40|207228.4|207138.4|207246.7|207156.7|207250.1|207160.1|207226.8|207136.8|7
1735640810000|2024-12-31 10:26:50|207246.2|207156.2|207245.6|207155.6|207246.5|207156.5|207238.9|207148.9|8
1735640820000|2024-12-31 10:27:00|207249.8|207159.8|207244.1|207154.1|207249.9|207159.9|207243.4|207153.4|7
1735640830000|2024-12-31 10:27:10|207248.3|207158.3|207248.7|207158.7|207251.4|207161.4|207245.1|207155.1|9
1735640840000|2024-12-31 10:27:20|207252.8|207162.8|207254.4|207164.4|207257.4|207167.4|207249|207159|8
1735640850000|2024-12-31 10:27:30|207255|207165|207253.4|207163.4|207258.4|207168.4|207253.4|207163.4|7
1735640860000|2024-12-31 10:27:40|207256.6|207166.6|207247.6|207157.6|207256.6|207166.6|207247.6|207157.6|9
1735640870000|2024-12-31 10:27:50|207252.3|207162.3|207251|207161|207252.3|207162.3|207250.8|207160.8|4
1735640880000|2024-12-31 10:28:00|207251.2|207161.2|207252|207162|207252|207162|207251.2|207161.2|3
1735640890000|2024-12-31 10:28:10|207249.8|207159.8|207197|207107|207249.8|207159.8|207197|207107|10
1735640900000|2024-12-31 10:28:20|207202.3|207112.3|207208.8|207118.8|207209.8|207119.8|207199.6|207109.6|19
1735640910000|2024-12-31 10:28:30|207209.2|207119.2|207209.5|207119.5|207209.7|207119.7|207209|207119|6
1735640920000|2024-12-31 10:28:40|207209.7|207119.7|207222.9|207132.9|207222.9|207132.9|207209|207119|13
1735640930000|2024-12-31 10:28:50|207223.1|207133.1|207223.4|207133.4|207224.7|207134.7|207222.1|207132.1|16
1735640940000|2024-12-31 10:29:00|207223.6|207133.6|207242.6|207152.6|207247.6|207157.6|207223.2|207133.2|17
1735640950000|2024-12-31 10:29:10|207238.1|207148.1|207238.6|207148.6|207241.9|207151.9|207231.5|207141.5|9
1735640960000|2024-12-31 10:29:20|207242.1|207152.1|207238.3|207148.3|207242.1|207152.1|207238.3|207148.3|2
1735640970000|2024-12-31 10:29:30|207238.5|207148.5|207242.2|207152.2|207244.8|207154.8|207228.5|207138.5|13
1735640980000|2024-12-31 10:29:40|207239|207149|207234|207144|207240.9|207150.9|207232.9|207142.9|11
1735640990000|2024-12-31 10:29:50|207232.8|207142.8|207234.6|207144.6|207237.7|207147.7|207222.5|207132.5|13
1735641000000|2024-12-31 10:30:00|207233.6|207143.6|207212.7|207122.7|207233.6|207143.6|207212.3|207122.3|10
1735641010000|2024-12-31 10:30:10|207212.5|207122.5|207208.1|207118.1|207212.9|207122.9|207199.5|207109.5|16
1735641020000|2024-12-31 10:30:20|207203.4|207113.4|207205.3|207115.3|207205.6|207115.6|207195.2|207105.2|14
1735641030000|2024-12-31 10:30:30|207205.5|207115.5|207237|207147|207242|207152|207203.5|207113.5|18
1735641040000|2024-12-31 10:30:40|207240.6|207150.6|207230.4|207140.4|207240.6|207150.6|207226.7|207136.7|19
1735641050000|2024-12-31 10:30:50|207226.1|207136.1|207219.7|207129.7|207226.1|207136.1|207217.6|207127.6|19
1735641060000|2024-12-31 10:31:00|207217.3|207127.3|207244.2|207154.2|207244.2|207154.2|207216.7|207126.7|23
1735641070000|2024-12-31 10:31:10|207240.8|207150.8|207240.8|207150.8|207240.9|207150.9|207240.8|207150.8|3
1735641080000|2024-12-31 10:31:20|207240.9|207150.9|207248.9|207158.9|207254.4|207164.4|207240.8|207150.8|9
1735641100000|2024-12-31 10:31:40|207249.1|207159.1|207248.9|207158.9|207251.7|207161.7|207246.9|207156.9|8
1735641110000|2024-12-31 10:31:50|207248.7|207158.7|207287|207197|207288.7|207198.7|207248.7|207158.7|14
1735641120000|2024-12-31 10:32:00|207288|207198|207310.8|207220.8|207311|207221|207288|207198|12
1735641130000|2024-12-31 10:32:10|207312.1|207222.1|207314.9|207224.9|207316.4|207226.4|207305.5|207215.5|25
1735641140000|2024-12-31 10:32:20|207318.4|207228.4|207311.6|207221.6|207318.5|207228.5|207311.6|207221.6|15
1735641150000|2024-12-31 10:32:30|207311.4|207221.4|207319.4|207229.4|207330.1|207240.1|207311.4|207221.4|17
1735641160000|2024-12-31 10:32:40|207319|207229|207309.8|207219.8|207320.4|207230.4|207309.1|207219.1|12
1735641170000|2024-12-31 10:32:50|207310.5|207220.5|207306.2|207216.2|207311.3|207221.3|207303|207213|11
1735641180000|2024-12-31 10:33:00|207306|207216|207302.6|207212.6|207308.1|207218.1|207302.6|207212.6|12
1735641190000|2024-12-31 10:33:10|207306.6|207216.6|207312.9|207222.9|207312.9|207222.9|207302.6|207212.6|12
1735641200000|2024-12-31 10:33:20|207313|207223|207319.9|207229.9|207322.2|207232.2|207306.4|207216.4|20
1735641210000|2024-12-31 10:33:30|207323.5|207233.5|207316.4|207226.4|207323.5|207233.5|207311.6|207221.6|14
1735641220000|2024-12-31 10:33:40|207315.9|207225.9|207313.2|207223.2|207315.9|207225.9|207313.2|207223.2|2
1735641230000|2024-12-31 10:33:50|207313.6|207223.6|207313.4|207223.4|207314.4|207224.4|207313.4|207223.4|8
1735641240000|2024-12-31 10:34:00|207311|207221|207309|207219|207315.3|207225.3|207305.7|207215.7|15
1735641250000|2024-12-31 10:34:10|207311.4|207221.4|207313.5|207223.5|207315.9|207225.9|207308.7|207218.7|20
1735641270000|2024-12-31 10:34:30|207313.9|207223.9|207313.9|207223.9|207316.1|207226.1|207310.8|207220.8|14
1735641280000|2024-12-31 10:34:40|207314.7|207224.7|207309|207219|207314.7|207224.7|207300.1|207210.1|15
1735641290000|2024-12-31 10:34:50|207308.5|207218.5|207307.7|207217.7|207314.6|207224.6|207307.7|207217.7|8
1735641300000|2024-12-31 10:35:00|207308.3|207218.3|207311.3|207221.3|207311.3|207221.3|207308.3|207218.3|3
1735641310000|2024-12-31 10:35:10|207310.3|207220.3|207311.3|207221.3|207311.5|207221.5|207310.3|207220.3|4
1735641320000|2024-12-31 10:35:20|207311.1|207221.1|207311.1|207221.1|207311.3|207221.3|207311.1|207221.1|3
1735641330000|2024-12-31 10:35:30|207313.4|207223.4|207280.9|207190.9|207313.4|207223.4|207275.6|207185.6|11
1735641340000|2024-12-31 10:35:40|207283.6|207193.6|207283.6|207193.6|207283.6|207193.6|207283.6|207193.6|1
1735641350000|2024-12-31 10:35:50|207284.3|207194.3|207281.8|207191.8|207284.3|207194.3|207281.8|207191.8|2
1735641360000|2024-12-31 10:36:00|207281.6|207191.6|207281.8|207191.8|207281.8|207191.8|207281.6|207191.6|2
1735641370000|2024-12-31 10:36:10|207268.3|207178.3|207277.2|207187.2|207278.4|207188.4|207268.3|207178.3|14
1735641380000|2024-12-31 10:36:20|207277.4|207187.4|207277.4|207187.4|207277.8|207187.8|207277.4|207187.4|3
1735641390000|2024-12-31 10:36:30|207277.2|207187.2|207277.6|207187.6|207277.6|207187.6|207277.2|207187.2|3
1735641400000|2024-12-31 10:36:40|207277.4|207187.4|207278.9|207188.9|207278.9|207188.9|207276.8|207186.8|5
1735641410000|2024-12-31 10:36:50|207279.2|207189.2|207274.6|207184.6|207279.2|207189.2|207267.4|207177.4|15
1735641420000|2024-12-31 10:37:00|207273.8|207183.8|207272.8|207182.8|207273.8|207183.8|207272.8|207182.8|2
1735641430000|2024-12-31 10:37:10|207274.2|207184.2|207258.5|207168.5|207274.2|207184.2|207257.6|207167.6|9
1735641440000|2024-12-31 10:37:20|207258.7|207168.7|207258.7|207168.7|207258.7|207168.7|207258.7|207168.7|1
1735641450000|2024-12-31 10:37:30|207265.3|207175.3|207264.5|207174.5|207267.1|207177.1|207261.9|207171.9|12
1735641460000|2024-12-31 10:37:40|207265.5|207175.5|207268.1|207178.1|207268.4|207178.4|207264.7|207174.7|10
1735641470000|2024-12-31 10:37:50|207268.9|207178.9|207270.4|207180.4|207270.4|207180.4|207267.3|207177.3|13
1735641480000|2024-12-31 10:38:00|207270.2|207180.2|207271.1|207181.1|207283.8|207193.8|207259.1|207169.1|12
1735641490000|2024-12-31 10:38:10|207273|207183|207318.3|207228.3|207323.7|207233.7|207273|207183|6
1735641500000|2024-12-31 10:38:20|207305.2|207215.2|207333.8|207243.8|207336|207246|207305.2|207215.2|32
1735641510000|2024-12-31 10:38:30|207336.4|207246.4|207338.4|207248.4|207338.4|207248.4|207329.7|207239.7|14
1735641520000|2024-12-31 10:38:40|207337.4|207247.4|207341.7|207251.7|207344.2|207254.2|207337.4|207247.4|7
1735641530000|2024-12-31 10:38:50|207341.1|207251.1|207338.5|207248.5|207342.3|207252.3|207338.1|207248.1|9
1735641540000|2024-12-31 10:39:00|207341.7|207251.7|207343.9|207253.9|207347.5|207257.5|207339.6|207249.6|6
1735641550000|2024-12-31 10:39:10|207347.2|207257.2|207329.6|207239.6|207347.2|207257.2|207322.8|207232.8|5
1735641560000|2024-12-31 10:39:20|207327|207237|207323.7|207233.7|207327|207237|207319.8|207229.8|6
1735641570000|2024-12-31 10:39:30|207322.6|207232.6|207315.6|207225.6|207322.6|207232.6|207312|207222|11
1735641580000|2024-12-31 10:39:40|207316|207226|207310.6|207220.6|207316|207226|207310.6|207220.6|11
1735641590000|2024-12-31 10:39:50|207315.8|207225.8|207316.4|207226.4|207316.8|207226.8|207315.8|207225.8|4
1735641600000|2024-12-31 10:40:00|207315.7|207225.7|207280.3|207190.3|207316|207226|207269.1|207179.1|22
1735641610000|2024-12-31 10:40:10|207281.3|207191.3|207283|207193|207286|207196|207281.3|207191.3|12
1735641620000|2024-12-31 10:40:20|207285.9|207195.9|207317.4|207227.4|207317.4|207227.4|207285.7|207195.7|12
1735641630000|2024-12-31 10:40:30|207316.9|207226.9|207294.8|207204.8|207319.4|207229.4|207288.5|207198.5|11
1735641640000|2024-12-31 10:40:40|207295.7|207205.7|207294.5|207204.5|207295.7|207205.7|207294.3|207204.3|6
1735641650000|2024-12-31 10:40:50|207294.6|207204.6|207294.2|207204.2|207294.6|207204.6|207294.2|207204.2|2
1735641660000|2024-12-31 10:41:00|207290.8|207200.8|207296.1|207206.1|207296.4|207206.4|207290.8|207200.8|7
1735641670000|2024-12-31 10:41:10|207297.9|207207.9|207317.3|207227.3|207317.4|207227.4|207297.9|207207.9|10
1735641680000|2024-12-31 10:41:20|207317|207227|207317.2|207227.2|207318.1|207228.1|207316.2|207226.2|11
1735641690000|2024-12-31 10:41:30|207316.8|207226.8|207316.8|207226.8|207316.8|207226.8|207315.6|207225.6|5
1735641700000|2024-12-31 10:41:40|207316.6|207226.6|207318.2|207228.2|207318.2|207228.2|207316.4|207226.4|7
1735641710000|2024-12-31 10:41:50|207318.7|207228.7|207319.7|207229.7|207320|207230|207313.7|207223.7|10
1735641720000|2024-12-31 10:42:00|207320|207230|207320|207230|207320|207230|207318.7|207228.7|5
1735641730000|2024-12-31 10:42:10|207319.4|207229.4|207324.2|207234.2|207326|207236|207319.4|207229.4|11
1735641740000|2024-12-31 10:42:20|207322.1|207232.1|207325.8|207235.8|207330.7|207240.7|207306.5|207216.5|14
1735641750000|2024-12-31 10:42:30|207329.5|207239.5|207371.8|207281.8|207372.8|207282.8|207325.4|207235.4|12
1735641760000|2024-12-31 10:42:40|207369.6|207279.6|207372|207282|207380|207290|207369.6|207279.6|9
1735641770000|2024-12-31 10:42:50|207371.7|207281.7|207358.8|207268.8|207371.7|207281.7|207358.8|207268.8|2
1735641780000|2024-12-31 10:43:00|207364.3|207274.3|207358.3|207268.3|207364.5|207274.5|207358|207268|8
1735641790000|2024-12-31 10:43:10|207358.2|207268.2|207359.1|207269.1|207360.3|207270.3|207356.8|207266.8|16
1735641800000|2024-12-31 10:43:20|207359.5|207269.5|207359.2|207269.2|207360.4|207270.4|207358.6|207268.6|11
1735641810000|2024-12-31 10:43:30|207361.5|207271.5|207347.6|207257.6|207362.7|207272.7|207347.6|207257.6|20
1735641820000|2024-12-31 10:43:40|207328.2|207238.2|207308.3|207218.3|207330.7|207240.7|207304.6|207214.6|16
1735641830000|2024-12-31 10:43:50|207305.5|207215.5|207297.9|207207.9|207305.5|207215.5|207296.5|207206.5|7
1735641840000|2024-12-31 10:44:00|207297.5|207207.5|207296.3|207206.3|207304|207214|207290.1|207200.1|15
1735641850000|2024-12-31 10:44:10|207296.1|207206.1|207305.3|207215.3|207308|207218|207296.1|207206.1|12
1735641860000|2024-12-31 10:44:20|207336|207246|207324.3|207234.3|207337.3|207247.3|207322.8|207232.8|10
1735641870000|2024-12-31 10:44:30|207318.5|207228.5|207324.2|207234.2|207325.1|207235.1|207318|207228|10
1735641880000|2024-12-31 10:44:40|207326.8|207236.8|207322.8|207232.8|207326.8|207236.8|207319.1|207229.1|10
1735641890000|2024-12-31 10:44:50|207323|207233|207323.3|207233.3|207324|207234|207321|207231|6
1735641900000|2024-12-31 10:45:00|207322.8|207232.8|207322.9|207232.9|207324.7|207234.7|207321.6|207231.6|9
1735641910000|2024-12-31 10:45:10|207322.7|207232.7|207320.8|207230.8|207325.4|207235.4|207317.3|207227.3|11
1735641920000|2024-12-31 10:45:20|207320|207230|207317.7|207227.7|207320|207230|207317.7|207227.7|11
1735641930000|2024-12-31 10:45:30|207316.5|207226.5|207317.2|207227.2|207320.6|207230.6|207312.4|207222.4|7
1735641940000|2024-12-31 10:45:40|207317.6|207227.6|207319.5|207229.5|207324.2|207234.2|207317.6|207227.6|10
1735641950000|2024-12-31 10:45:50|207319.1|207229.1|207374.4|207284.4|207375.1|207285.1|207319.1|207229.1|11
1735641960000|2024-12-31 10:46:00|207375.4|207285.4|207370.5|207280.5|207381.3|207291.3|207367.1|207277.1|19
1735641970000|2024-12-31 10:46:10|207369.5|207279.5|207366.8|207276.8|207369.7|207279.7|207363.6|207273.6|11
1735641980000|2024-12-31 10:46:20|207367.3|207277.3|207376.3|207286.3|207376.3|207286.3|207367.3|207277.3|4
1735642000000|2024-12-31 10:46:40|207376.2|207286.2|207375.9|207285.9|207376.3|207286.3|207375.5|207285.5|4
1735642010000|2024-12-31 10:46:50|207377.5|207287.5|207380.4|207290.4|207381.8|207291.8|207377.5|207287.5|6
1735642020000|2024-12-31 10:47:00|207382|207292|207369.5|207279.5|207382|207292|207367.2|207277.2|8
1735642030000|2024-12-31 10:47:10|207370.6|207280.6|207385.2|207295.2|207385.2|207295.2|207370.1|207280.1|8
1735642040000|2024-12-31 10:47:20|207381.8|207291.8|207376.8|207286.8|207381.8|207291.8|207376.3|207286.3|10
1735642050000|2024-12-31 10:47:30|207377.6|207287.6|207377.5|207287.5|207377.6|207287.6|207376.4|207286.4|4
1735642060000|2024-12-31 10:47:40|207375.2|207285.2|207375.9|207285.9|207377|207287|207375.2|207285.2|4
1735642070000|2024-12-31 10:47:50|207377.4|207287.4|207373|207283|207377.7|207287.7|207373|207283|3
1735642080000|2024-12-31 10:48:00|207371|207281|207368|207278|207371.6|207281.6|207362.5|207272.5|10
1735642090000|2024-12-31 10:48:10|207369.4|207279.4|207359.6|207269.6|207370.7|207280.7|207359.6|207269.6|12
1735642100000|2024-12-31 10:48:20|207354.7|207264.7|207357.8|207267.8|207361.3|207271.3|207353.7|207263.7|18
1735642110000|2024-12-31 10:48:30|207358.4|207268.4|207324.8|207234.8|207359.6|207269.6|207315.3|207225.3|13
1735642120000|2024-12-31 10:48:40|207323.8|207233.8|207320.5|207230.5|207325.3|207235.3|207310.7|207220.7|13
1735642130000|2024-12-31 10:48:50|207321.1|207231.1|207325.6|207235.6|207325.6|207235.6|207321.1|207231.1|9
1735642140000|2024-12-31 10:49:00|207326|207236|207323.5|207233.5|207326|207236|207322.4|207232.4|5
1735642150000|2024-12-31 10:49:10|207325.6|207235.6|207325.1|207235.1|207325.6|207235.6|207322|207232|5
1735642160000|2024-12-31 10:49:20|207325|207235|207325|207235|207325|207235|207325|207235|1
1735642170000|2024-12-31 10:49:30|207326.9|207236.9|207321.5|207231.5|207328.6|207238.6|207319.4|207229.4|15
1735642180000|2024-12-31 10:49:40|207322.3|207232.3|207321.6|207231.6|207322.3|207232.3|207319.6|207229.6|8
1735642190000|2024-12-31 10:49:50|207321.9|207231.9|207318.8|207228.8|207322.4|207232.4|207318.2|207228.2|8
1735642200000|2024-12-31 10:50:00|207319|207229|207277.3|207187.3|207320.3|207230.3|207269|207179|9
1735642210000|2024-12-31 10:50:10|207276.2|207186.2|207265.6|207175.6|207276.7|207186.7|207265.1|207175.1|12
1735642220000|2024-12-31 10:50:20|207267.2|207177.2|207269.3|207179.3|207270.3|207180.3|207267.2|207177.2|11
1735642230000|2024-12-31 10:50:30|207274.7|207184.7|207283.3|207193.3|207284.8|207194.8|207274.7|207184.7|11
1735642240000|2024-12-31 10:50:40|207280.6|207190.6|207280.8|207190.8|207280.8|207190.8|207278.6|207188.6|3
1735642250000|2024-12-31 10:50:50|207281.4|207191.4|207286.3|207196.3|207288.5|207198.5|207279.9|207189.9|6
1735642260000|2024-12-31 10:51:00|207286.9|207196.9|207303.2|207213.2|207303.2|207213.2|207286.9|207196.9|3
1735642270000|2024-12-31 10:51:10|207306.4|207216.4|207310.5|207220.5|207310.5|207220.5|207302.5|207212.5|19
1735642280000|2024-12-31 10:51:20|207308.3|207218.3|207323.8|207233.8|207323.8|207233.8|207308.3|207218.3|14
1735642290000|2024-12-31 10:51:30|207324.4|207234.4|207327.2|207237.2|207328.7|207238.7|207324.4|207234.4|7
1735642300000|2024-12-31 10:51:40|207331.3|207241.3|207325.9|207235.9|207332.9|207242.9|207325.7|207235.7|11
1735642310000|2024-12-31 10:51:50|207328.4|207238.4|207328.7|207238.7|207328.7|207238.7|207325.3|207235.3|5
1735642320000|2024-12-31 10:52:00|207329.4|207239.4|207325.3|207235.3|207329.4|207239.4|207325.3|207235.3|3
1735642330000|2024-12-31 10:52:10|207324.4|207234.4|207323.9|207233.9|207326.4|207236.4|207323.9|207233.9|5
1735642340000|2024-12-31 10:52:20|207324.3|207234.3|207334.7|207244.7|207334.9|207244.9|207324.3|207234.3|8
1735642350000|2024-12-31 10:52:30|207334.5|207244.5|207326.8|207236.8|207334.5|207244.5|207322.8|207232.8|8
1735642360000|2024-12-31 10:52:40|207327|207237|207327|207237|207327.5|207237.5|207326.8|207236.8|7
1735642370000|2024-12-31 10:52:50|207324.4|207234.4|207320.8|207230.8|207324.4|207234.4|207316.8|207226.8|5
1735642380000|2024-12-31 10:53:00|207321|207231|207321|207231|207321|207231|207315.2|207225.2|15
1735642390000|2024-12-31 10:53:10|207322|207232|207324.6|207234.6|207325.5|207235.5|207318.5|207228.5|12
1735642400000|2024-12-31 10:53:20|207324.8|207234.8|207315.6|207225.6|207324.8|207234.8|207300|207210|12
1735642410000|2024-12-31 10:53:30|207315|207225|207316.5|207226.5|207318.8|207228.8|207315|207225|5
1735642420000|2024-12-31 10:53:40|207319.9|207229.9|207328.3|207238.3|207330.2|207240.2|207319.9|207229.9|12
1735642430000|2024-12-31 10:53:50|207328.8|207238.8|207331|207241|207334.3|207244.3|207328.5|207238.5|10
1735642440000|2024-12-31 10:54:00|207333.9|207243.9|207333.4|207243.4|207335.2|207245.2|207333.4|207243.4|5
1735642450000|2024-12-31 10:54:10|207335.2|207245.2|207335|207245|207336.2|207246.2|207335|207245|3
1735642460000|2024-12-31 10:54:20|207336.6|207246.6|207335.2|207245.2|207336.6|207246.6|207335.2|207245.2|5
1735642470000|2024-12-31 10:54:30|207335.6|207245.6|207336.7|207246.7|207337.4|207247.4|207335.4|207245.4|7
1735642480000|2024-12-31 10:54:40|207336.4|207246.4|207363.5|207273.5|207364.8|207274.8|207336|207246|14
1735642490000|2024-12-31 10:54:50|207362|207272|207369.4|207279.4|207371.2|207281.2|207356.2|207266.2|15
1735642500000|2024-12-31 10:55:00|207368.9|207278.9|207369.7|207279.7|207369.7|207279.7|207368.9|207278.9|4
1735642520000|2024-12-31 10:55:20|207369.9|207279.9|207369.9|207279.9|207370.3|207280.3|207369.9|207279.9|3
1735642530000|2024-12-31 10:55:30|207371.7|207281.7|207337.3|207247.3|207371.7|207281.7|207326.7|207236.7|17
1735642540000|2024-12-31 10:55:40|207336.9|207246.9|207340.6|207250.6|207340.6|207250.6|207336.9|207246.9|14
1735642550000|2024-12-31 10:55:50|207339.2|207249.2|207359.5|207269.5|207361.7|207271.7|207339.2|207249.2|8
1735642560000|2024-12-31 10:56:00|207358.5|207268.5|207377.7|207287.7|207390.8|207300.8|207356.5|207266.5|21
1735642570000|2024-12-31 10:56:10|207376.7|207286.7|207375.9|207285.9|207376.7|207286.7|207375|207285|8
1735642580000|2024-12-31 10:56:20|207375.2|207285.2|207383.5|207293.5|207384.4|207294.4|207375.2|207285.2|9
1735642590000|2024-12-31 10:56:30|207382.4|207292.4|207379.7|207289.7|207384.4|207294.4|207379.7|207289.7|11
1735642600000|2024-12-31 10:56:40|207381.3|207291.3|207385.2|207295.2|207391.7|207301.7|207377.3|207287.3|20
1735642610000|2024-12-31 10:56:50|207386.2|207296.2|207383.2|207293.2|207386.2|207296.2|207379.1|207289.1|9
1735642620000|2024-12-31 10:57:00|207384.2|207294.2|207386.3|207296.3|207387.2|207297.2|207382.9|207292.9|24
1735642630000|2024-12-31 10:57:10|207388.1|207298.1|207383.8|207293.8|207388.1|207298.1|207382.1|207292.1|7
1735642640000|2024-12-31 10:57:20|207382.7|207292.7|207381|207291|207383.3|207293.3|207373.7|207283.7|9
1735642650000|2024-12-31 10:57:30|207378.5|207288.5|207377.8|207287.8|207383.1|207293.1|207377.3|207287.3|10
1735642660000|2024-12-31 10:57:40|207378.5|207288.5|207378.6|207288.6|207378.9|207288.9|207375.2|207285.2|7
1735642670000|2024-12-31 10:57:50|207378.8|207288.8|207378.6|207288.6|207378.8|207288.8|207378.6|207288.6|2
1735642690000|2024-12-31 10:58:10|207379|207289|207379.8|207289.8|207380.1|207290.1|207379|207289|7
1735642700000|2024-12-31 10:58:20|207380.2|207290.2|207378.3|207288.3|207380.2|207290.2|207373.6|207283.6|5
1735642710000|2024-12-31 10:58:30|207378.8|207288.8|207378|207288|207379.1|207289.1|207376.1|207286.1|5
1735642720000|2024-12-31 10:58:40|207377.7|207287.7|207375.1|207285.1|207377.7|207287.7|207365.8|207275.8|28
1735642730000|2024-12-31 10:58:50|207371.6|207281.6|207372.2|207282.2|207372.3|207282.3|207358.9|207268.9|26
1735642740000|2024-12-31 10:59:00|207371.9|207281.9|207370.6|207280.6|207373.1|207283.1|207369.2|207279.2|22
1735642750000|2024-12-31 10:59:10|207369.2|207279.2|207363.8|207273.8|207370.6|207280.6|207362.1|207272.1|32
1735642760000|2024-12-31 10:59:20|207361.3|207271.3|207369.5|207279.5|207369.5|207279.5|207358.6|207268.6|16
1735642770000|2024-12-31 10:59:30|207369.9|207279.9|207369.5|207279.5|207371.3|207281.3|207369.5|207279.5|25
1735642780000|2024-12-31 10:59:40|207369.9|207279.9|207371.7|207281.7|207372.7|207282.7|207369.5|207279.5|22
1735642790000|2024-12-31 10:59:50|207370.7|207280.7|207371.5|207281.5|207372.5|207282.5|207370.1|207280.1|28
1735642800000|2024-12-31 11:00:00|207371.9|207281.9|207370.7|207280.7|207372|207282|207368.7|207278.7|7
1735642810000|2024-12-31 11:00:10|207368.4|207278.4|207367.8|207277.8|207372.1|207282.1|207365.3|207275.3|7
1735642820000|2024-12-31 11:00:20|207364.6|207274.6|207367.5|207277.5|207371.2|207281.2|207364.6|207274.6|13
1735642830000|2024-12-31 11:00:30|207369.8|207279.8|207374.7|207284.7|207375.8|207285.8|207366.7|207276.7|7
1735642840000|2024-12-31 11:00:40|207372.6|207282.6|207372.4|207282.4|207373.9|207283.9|207371.9|207281.9|5
1735642850000|2024-12-31 11:00:50|207375.9|207285.9|207374.3|207284.3|207375.9|207285.9|207374.3|207284.3|5
1735642860000|2024-12-31 11:01:00|207370.7|207280.7|207369.5|207279.5|207371.9|207281.9|207364.9|207274.9|9
1735642870000|2024-12-31 11:01:10|207373.3|207283.3|207368|207278|207373.3|207283.3|207367.1|207277.1|8
1735642880000|2024-12-31 11:01:20|207363.2|207273.2|207362.7|207272.7|207363.2|207273.2|207335.5|207245.5|12
1735642890000|2024-12-31 11:01:30|207362.5|207272.5|207362.9|207272.9|207362.9|207272.9|207362.4|207272.4|7
1735642900000|2024-12-31 11:01:40|207364.3|207274.3|207364.5|207274.5|207365.5|207275.5|207364.3|207274.3|4
1735642910000|2024-12-31 11:01:50|207364.1|207274.1|207385.7|207295.7|207416.2|207326.2|207364.1|207274.1|12
1735642920000|2024-12-31 11:02:00|207386.1|207296.1|207399|207309|207402.8|207312.8|207386.1|207296.1|7
1735642930000|2024-12-31 11:02:10|207397.1|207307.1|207330.7|207240.7|207398.3|207308.3|207320.3|207230.3|7
1735642940000|2024-12-31 11:02:20|207332.9|207242.9|207325.1|207235.1|207336.4|207246.4|207323.2|207233.2|12
1735642950000|2024-12-31 11:02:30|207325.6|207235.6|207330.9|207240.9|207332.2|207242.2|207324.9|207234.9|7
1735642960000|2024-12-31 11:02:40|207330.4|207240.4|207333.6|207243.6|207333.6|207243.6|207323.9|207233.9|7
1735642970000|2024-12-31 11:02:50|207304.1|207214.1|207259.7|207169.7|207304.1|207214.1|207258.2|207168.2|7
1735642980000|2024-12-31 11:03:00|207260.5|207170.5|207260.8|207170.8|207261.6|207171.6|207260.5|207170.5|6
1735642990000|2024-12-31 11:03:10|207260.9|207170.9|207259.9|207169.9|207261.1|207171.1|207259.9|207169.9|7
1735643000000|2024-12-31 11:03:20|207260.8|207170.8|207260.8|207170.8|207260.8|207170.8|207260.8|207170.8|1
1735643010000|2024-12-31 11:03:30|207261|207171|207261.7|207171.7|207262.3|207172.3|207261|207171|3
1735643020000|2024-12-31 11:03:40|207262.7|207172.7|207260.9|207170.9|207262.7|207172.7|207260.9|207170.9|2
1735643030000|2024-12-31 11:03:50|207260.5|207170.5|207292.3|207202.3|207292.3|207202.3|207260.5|207170.5|4
1735643040000|2024-12-31 11:04:00|207295.5|207205.5|207299.8|207209.8|207299.8|207209.8|207293.5|207203.5|8
1735643050000|2024-12-31 11:04:10|207302|207212|207322.3|207232.3|207322.5|207232.5|207302|207212|16
1735643060000|2024-12-31 11:04:20|207316.8|207226.8|207308.5|207218.5|207316.8|207226.8|207300.7|207210.7|9
1735643070000|2024-12-31 11:04:30|207308.1|207218.1|207308.4|207218.4|207308.4|207218.4|207308.1|207218.1|2
1735643080000|2024-12-31 11:04:40|207308|207218|207308.4|207218.4|207308.6|207218.6|207308|207218|6
1735643090000|2024-12-31 11:04:50|207310.7|207220.7|207303.2|207213.2|207310.7|207220.7|207303.2|207213.2|5
1735643100000|2024-12-31 11:05:00|207302|207212|207301.8|207211.8|207302.2|207212.2|207301.8|207211.8|3
1735643110000|2024-12-31 11:05:10|207301.6|207211.6|207299.8|207209.8|207301.6|207211.6|207299.8|207209.8|3
1735643120000|2024-12-31 11:05:20|207301.2|207211.2|207278.5|207188.5|207301.2|207211.2|207271.8|207181.8|9
1735643130000|2024-12-31 11:05:30|207276.9|207186.9|207274.6|207184.6|207276.9|207186.9|207274.6|207184.6|3
1735643140000|2024-12-31 11:05:40|207277.6|207187.6|207249.1|207159.1|207279.7|207189.7|207234.3|207144.3|14
1735643150000|2024-12-31 11:05:50|207251.4|207161.4|207252.7|207162.7|207269.4|207179.4|207247.7|207157.7|7
1735643160000|2024-12-31 11:06:00|207255|207165|207257.4|207167.4|207257.4|207167.4|207251.7|207161.7|9
1735643170000|2024-12-31 11:06:10|207260.1|207170.1|207260.3|207170.3|207260.9|207170.9|207260.1|207170.1|6
1735643180000|2024-12-31 11:06:20|207259.1|207169.1|207262.2|207172.2|207262.2|207172.2|207259.1|207169.1|3
1735643190000|2024-12-31 11:06:30|207264.1|207174.1|207266.3|207176.3|207271.7|207181.7|207264.1|207174.1|8
1735643200000|2024-12-31 11:06:40|207268.5|207178.5|207268.3|207178.3|207268.5|207178.5|207265.3|207175.3|6
1735643210000|2024-12-31 11:06:50|207267.7|207177.7|207242.1|207152.1|207267.7|207177.7|207238|207148|14
1735643220000|2024-12-31 11:07:00|207243.9|207153.9|207244.2|207154.2|207246.7|207156.7|207243.9|207153.9|4
1735643230000|2024-12-31 11:07:10|207244.1|207154.1|207202.6|207112.6|207244.1|207154.1|207198.8|207108.8|16
1735643240000|2024-12-31 11:07:20|207201.9|207111.9|207227.4|207137.4|207232.3|207142.3|207195.4|207105.4|13
1735643250000|2024-12-31 11:07:30|207229.9|207139.9|207235.4|207145.4|207235.4|207145.4|207229.9|207139.9|2
1735643260000|2024-12-31 11:07:40|207235.3|207145.3|207239.9|207149.9|207239.9|207149.9|207227.5|207137.5|12
1735643270000|2024-12-31 11:07:50|207239.1|207149.1|207246.9|207156.9|207247.4|207157.4|207239.1|207149.1|10
1735643280000|2024-12-31 11:08:00|207248.3|207158.3|207256.9|207166.9|207258.1|207168.1|207248.3|207158.3|10
1735643290000|2024-12-31 11:08:10|207257.1|207167.1|207257.2|207167.2|207257.8|207167.8|207256.3|207166.3|4
1735643300000|2024-12-31 11:08:20|207257|207167|207256.8|207166.8|207257.2|207167.2|207256.6|207166.6|6
1735643310000|2024-12-31 11:08:30|207257|207167|207285.2|207195.2|207289.3|207199.3|207254.5|207164.5|18
1735643320000|2024-12-31 11:08:40|207280.8|207190.8|207277.4|207187.4|207280.8|207190.8|207276.9|207186.9|4
1735643330000|2024-12-31 11:08:50|207280.3|207190.3|207279.1|207189.1|207280.3|207190.3|207277|207187|8
1735643340000|2024-12-31 11:09:00|207276.8|207186.8|207286.2|207196.2|207286.8|207196.8|207276.8|207186.8|9
1735643350000|2024-12-31 11:09:10|207290.2|207200.2|207244.2|207154.2|207290.2|207200.2|207243.4|207153.4|8
1735643360000|2024-12-31 11:09:20|207243|207153|207243.5|207153.5|207247.1|207157.1|207243|207153|7
1735643370000|2024-12-31 11:09:30|207243.3|207153.3|207244.3|207154.3|207244.7|207154.7|207243.3|207153.3|7
1735643380000|2024-12-31 11:09:40|207244.1|207154.1|207243.9|207153.9|207244.3|207154.3|207243.3|207153.3|8
1735643390000|2024-12-31 11:09:50|207241.6|207151.6|207223.5|207133.5|207242.4|207152.4|207222.3|207132.3|12
1735643400000|2024-12-31 11:10:00|207225.9|207135.9|207225.9|207135.9|207225.9|207135.9|207225.9|207135.9|1
1735643420000|2024-12-31 11:10:20|207227.8|207137.8|207254.5|207164.5|207254.5|207164.5|207227.8|207137.8|6
1735643430000|2024-12-31 11:10:30|207253.5|207163.5|207253.9|207163.9|207253.9|207163.9|207253.5|207163.5|2
1735643440000|2024-12-31 11:10:40|207254.3|207164.3|207278.8|207188.8|207285.2|207195.2|207254.3|207164.3|12
1735643450000|2024-12-31 11:10:50|207276|207186|207249.1|207159.1|207279.1|207189.1|207246.5|207156.5|9
1735643460000|2024-12-31 11:11:00|207248.9|207158.9|207246.3|207156.3|207249.3|207159.3|207245.5|207155.5|10
1735643480000|2024-12-31 11:11:20|207248.5|207158.5|207257.4|207167.4|207257.4|207167.4|207248.5|207158.5|2
1735643490000|2024-12-31 11:11:30|207258.5|207168.5|207272|207182|207272.4|207182.4|207258.5|207168.5|12
1735643500000|2024-12-31 11:11:40|207274|207184|207282.6|207192.6|207292.1|207202.1|207274|207184|13
1735643510000|2024-12-31 11:11:50|207281.8|207191.8|207281.6|207191.6|207291.3|207201.3|207279.4|207189.4|12
1735643520000|2024-12-31 11:12:00|207285.2|207195.2|207288.6|207198.6|207294|207204|207285.2|207195.2|9
1735643530000|2024-12-31 11:12:10|207288|207198|207287.5|207197.5|207289|207199|207287.5|207197.5|3
1735643540000|2024-12-31 11:12:20|207289.8|207199.8|207289.1|207199.1|207289.8|207199.8|207287.3|207197.3|5
1735643550000|2024-12-31 11:12:30|207292.2|207202.2|207293.1|207203.1|207294.2|207204.2|207289.5|207199.5|12
1735643560000|2024-12-31 11:12:40|207290.8|207200.8|207287.1|207197.1|207290.8|207200.8|207284.5|207194.5|5
1735643570000|2024-12-31 11:12:50|207289.6|207199.6|207286.3|207196.3|207289.6|207199.6|207286|207196|6
1735643580000|2024-12-31 11:13:00|207287.1|207197.1|207289|207199|207290.3|207200.3|207287.1|207197.1|5
1735643600000|2024-12-31 11:13:20|207289.9|207199.9|207287|207197|207290.7|207200.7|207287|207197|4
1735643610000|2024-12-31 11:13:30|207290.5|207200.5|207298.3|207208.3|207299.4|207209.4|207290.5|207200.5|12
1735643620000|2024-12-31 11:13:40|207301.6|207211.6|207320.6|207230.6|207322|207232|207301.6|207211.6|13
1735643630000|2024-12-31 11:13:50|207316.4|207226.4|207257.2|207167.2|207316.4|207226.4|207256.7|207166.7|8
1735643640000|2024-12-31 11:14:00|207254.7|207164.7|207252.3|207162.3|207254.7|207164.7|207243.4|207153.4|15
1735643650000|2024-12-31 11:14:10|207252.9|207162.9|207244.7|207154.7|207252.9|207162.9|207242.8|207152.8|10
1735643660000|2024-12-31 11:14:20|207246.7|207156.7|207247.7|207157.7|207251.2|207161.2|207246.7|207156.7|9
1735643670000|2024-12-31 11:14:30|207245.3|207155.3|207234.7|207144.7|207245.3|207155.3|207228|207138|11
1735643680000|2024-12-31 11:14:40|207235.2|207145.2|207238.3|207148.3|207238.5|207148.5|207234.2|207144.2|10
1735643690000|2024-12-31 11:14:50|207238.1|207148.1|207241.9|207151.9|207245.1|207155.1|207238.1|207148.1|8
1735643700000|2024-12-31 11:15:00|207242.3|207152.3|207245.2|207155.2|207245.2|207155.2|207240.5|207150.5|8
1735643710000|2024-12-31 11:15:10|207245.9|207155.9|207243.1|207153.1|207245.9|207155.9|207242.1|207152.1|4
1735643720000|2024-12-31 11:15:20|207242.5|207152.5|207243.1|207153.1|207244.1|207154.1|207242.5|207152.5|6
1735643730000|2024-12-31 11:15:30|207242.9|207152.9|207242.5|207152.5|207244.4|207154.4|207241.1|207151.1|8
1735643740000|2024-12-31 11:15:40|207242.3|207152.3|207234.4|207144.4|207242.3|207152.3|207233.3|207143.3|11
1735643750000|2024-12-31 11:15:50|207236.2|207146.2|207241.7|207151.7|207244.8|207154.8|207236.1|207146.1|12
1735643760000|2024-12-31 11:16:00|207241.5|207151.5|207240.2|207150.2|207242.1|207152.1|207238.2|207148.2|8
1735643770000|2024-12-31 11:16:10|207239.2|207149.2|207240.4|207150.4|207240.4|207150.4|207239.2|207149.2|2
1735643780000|2024-12-31 11:16:20|207240.6|207150.6|207246.9|207156.9|207248.7|207158.7|207240.6|207150.6|6
1735643790000|2024-12-31 11:16:30|207244.2|207154.2|207239.7|207149.7|207244.2|207154.2|207236.2|207146.2|16
1735643800000|2024-12-31 11:16:40|207239.3|207149.3|207240.7|207150.7|207241.5|207151.5|207236.7|207146.7|17
1735643810000|2024-12-31 11:16:50|207239.9|207149.9|207245.5|207155.5|207247.9|207157.9|207239.9|207149.9|11
1735643820000|2024-12-31 11:17:00|207245.3|207155.3|207251.3|207161.3|207257.1|207167.1|207245.3|207155.3|14
1735643830000|2024-12-31 11:17:10|207251.7|207161.7|207249.5|207159.5|207251.8|207161.8|207249.5|207159.5|8
1735643840000|2024-12-31 11:17:20|207249.9|207159.9|207258.1|207168.1|207258.4|207168.4|207249.9|207159.9|13
1735643850000|2024-12-31 11:17:30|207257.7|207167.7|207288.6|207198.6|207291.2|207201.2|207256.1|207166.1|19
1735643860000|2024-12-31 11:17:40|207289.4|207199.4|207290.5|207200.5|207301|207211|207288.8|207198.8|14
1735643870000|2024-12-31 11:17:50|207290.4|207200.4|207291.9|207201.9|207291.9|207201.9|207289.5|207199.5|5
1735643880000|2024-12-31 11:18:00|207291.5|207201.5|207290.6|207200.6|207292.1|207202.1|207288|207198|13
1735643890000|2024-12-31 11:18:10|207290.8|207200.8|207290|207200|207290.8|207200.8|207290|207200|3
1735643900000|2024-12-31 11:18:20|207289|207199|207268.8|207178.8|207289|207199|207256.5|207166.5|8
1735643910000|2024-12-31 11:18:30|207270.8|207180.8|207273.4|207183.4|207274|207184|207270.8|207180.8|6
1735643920000|2024-12-31 11:18:40|207274.1|207184.1|207278.1|207188.1|207280.3|207190.3|207268.6|207178.6|15
1735643930000|2024-12-31 11:18:50|207275.8|207185.8|207282.1|207192.1|207287|207197|207275.8|207185.8|6
1735643940000|2024-12-31 11:19:00|207280.9|207190.9|207279.3|207189.3|207281.1|207191.1|207277.1|207187.1|9
1735643950000|2024-12-31 11:19:10|207278.3|207188.3|207277.3|207187.3|207278.5|207188.5|207277.3|207187.3|7
1735643960000|2024-12-31 11:19:20|207277.9|207187.9|207268.5|207178.5|207277.9|207187.9|207261.4|207171.4|5
1735643990000|2024-12-31 11:19:50|207268.7|207178.7|207285.6|207195.6|207285.6|207195.6|207268.7|207178.7|12
1735644000000|2024-12-31 11:20:00|207288.2|207198.2|207295.5|207205.5|207299|207209|207288.2|207198.2|16
1735644010000|2024-12-31 11:20:10|207295|207205|207292|207202|207295|207205|207292|207202|4
1735644020000|2024-12-31 11:20:20|207291.8|207201.8|207285.9|207195.9|207291.8|207201.8|207281.1|207191.1|9
1735644030000|2024-12-31 11:20:30|207283.2|207193.2|207285.4|207195.4|207290.2|207200.2|207278.3|207188.3|13
1735644040000|2024-12-31 11:20:40|207288.7|207198.7|207297.2|207207.2|207299.5|207209.5|207288.7|207198.7|13
1735644050000|2024-12-31 11:20:50|207295.4|207205.4|207285.9|207195.9|207296.3|207206.3|207285.4|207195.4|7
1735644060000|2024-12-31 11:21:00|207285.4|207195.4|207277.1|207187.1|207285.8|207195.8|207277.1|207187.1|6
1735644070000|2024-12-31 11:21:10|207276|207186|207279.3|207189.3|207279.3|207189.3|207276|207186|10
1735644080000|2024-12-31 11:21:20|207278|207188|207282.3|207192.3|207282.3|207192.3|207278|207188|5
1735644090000|2024-12-31 11:21:30|207281.4|207191.4|207275.1|207185.1|207283.5|207193.5|207275.1|207185.1|7
1735644100000|2024-12-31 11:21:40|207278|207188|207274.7|207184.7|207278.3|207188.3|207274.1|207184.1|6
1735644110000|2024-12-31 11:21:50|207274.6|207184.6|207273.1|207183.1|207276.4|207186.4|207271.5|207181.5|9
1735644120000|2024-12-31 11:22:00|207272.5|207182.5|207268|207178|207272.5|207182.5|207266.3|207176.3|13
1735644130000|2024-12-31 11:22:10|207268.5|207178.5|207276.8|207186.8|207276.8|207186.8|207267.5|207177.5|6
1735644140000|2024-12-31 11:22:20|207277|207187|207280.4|207190.4|207280.4|207190.4|207277|207187|3
1735644150000|2024-12-31 11:22:30|207284.4|207194.4|207298.1|207208.1|207298.1|207208.1|207283.3|207193.3|13
1735644160000|2024-12-31 11:22:40|207297.6|207207.6|207297.6|207207.6|207297.6|207207.6|207297.6|207207.6|1
1735644180000|2024-12-31 11:23:00|207294.1|207204.1|207293.4|207203.4|207294.1|207204.1|207293.4|207203.4|4
1735644190000|2024-12-31 11:23:10|207295.8|207205.8|207294.9|207204.9|207298.5|207208.5|207278.1|207188.1|16
1735644200000|2024-12-31 11:23:20|207294.7|207204.7|207327.9|207237.9|207337.3|207247.3|207291.6|207201.6|19
1735644210000|2024-12-31 11:23:30|207327.7|207237.7|207326.7|207236.7|207327.7|207237.7|207326.2|207236.2|4
1735644220000|2024-12-31 11:23:40|207326.1|207236.1|207336.2|207246.2|207336.8|207246.8|207325.8|207235.8|13
1735644230000|2024-12-31 11:23:50|207338|207248|207344.5|207254.5|207346|207256|207338|207248|8
1735644240000|2024-12-31 11:24:00|207343.8|207253.8|207359.6|207269.6|207362.6|207272.6|207343.8|207253.8|13
1735644250000|2024-12-31 11:24:10|207362.8|207272.8|207364|207274|207364.9|207274.9|207361.6|207271.6|7
1735644260000|2024-12-31 11:24:20|207363|207273|207364.7|207274.7|207367.6|207277.6|207362.4|207272.4|11
1735644270000|2024-12-31 11:24:30|207367.5|207277.5|207376.4|207286.4|207381.8|207291.8|207364.7|207274.7|16
1735644280000|2024-12-31 11:24:40|207369.5|207279.5|207374.6|207284.6|207375.4|207285.4|207369.5|207279.5|8
1735644290000|2024-12-31 11:24:50|207375.3|207285.3|207375.8|207285.8|207378.8|207288.8|207371.3|207281.3|11
1735644300000|2024-12-31 11:25:00|207375.9|207285.9|207380.4|207290.4|207383.9|207293.9|207375.9|207285.9|7
1735644310000|2024-12-31 11:25:10|207379.2|207289.2|207367.3|207277.3|207381.1|207291.1|207367.1|207277.1|13
1735644320000|2024-12-31 11:25:20|207366.4|207276.4|207356.7|207266.7|207366.4|207276.4|207356.7|207266.7|8
1735644330000|2024-12-31 11:25:30|207356.4|207266.4|207359.6|207269.6|207364.9|207274.9|207355.6|207265.6|17
1735644340000|2024-12-31 11:25:40|207359.7|207269.7|207355.8|207265.8|207360.4|207270.4|207355.8|207265.8|4
1735644350000|2024-12-31 11:25:50|207355.4|207265.4|207375.9|207285.9|207380.9|207290.9|207355.4|207265.4|18
1735644360000|2024-12-31 11:26:00|207374.9|207284.9|207412.1|207322.1|207412.1|207322.1|207374.9|207284.9|10
1735644370000|2024-12-31 11:26:10|207415.1|207325.1|207412.7|207322.7|207418.2|207328.2|207407.4|207317.4|12
1735644380000|2024-12-31 11:26:20|207410.8|207320.8|207490.4|207400.4|207490.9|207400.9|207410.8|207320.8|14
1735644390000|2024-12-31 11:26:30|207490.1|207400.1|207506.7|207416.7|207510.3|207420.3|207489.5|207399.5|15
1735644400000|2024-12-31 11:26:40|207505|207415|207500.1|207410.1|207505|207415|207498.9|207408.9|17
1735644410000|2024-12-31 11:26:50|207500.6|207410.6|207497.2|207407.2|207500.6|207410.6|207497.2|207407.2|3
1735644420000|2024-12-31 11:27:00|207500.1|207410.1|207499.3|207409.3|207500.9|207410.9|207499.3|207409.3|6
1735644430000|2024-12-31 11:27:10|207501.7|207411.7|207498.2|207408.2|207501.7|207411.7|207498.2|207408.2|13
1735644440000|2024-12-31 11:27:20|207499.5|207409.5|207498.4|207408.4|207499.5|207409.5|207498.4|207408.4|2
1735644450000|2024-12-31 11:27:30|207500.7|207410.7|207500.9|207410.9|207503.4|207413.4|207497.9|207407.9|13
1735644460000|2024-12-31 11:27:40|207504.7|207414.7|207500.1|207410.1|207504.7|207414.7|207500.1|207410.1|13
1735644470000|2024-12-31 11:27:50|207503.3|207413.3|207505.5|207415.5|207506.1|207416.1|207502.6|207412.6|8
1735644480000|2024-12-31 11:28:00|207502.9|207412.9|207588.5|207498.5|207589.5|207499.5|207502.9|207412.9|22
1735644490000|2024-12-31 11:28:10|207588.6|207498.6|207612.5|207522.5|207618.6|207528.6|207588.4|207498.4|20
1735644500000|2024-12-31 11:28:20|207615.2|207525.2|207622.4|207532.4|207622.4|207532.4|207615.2|207525.2|5
1735644520000|2024-12-31 11:28:40|207620.6|207530.6|207620.4|207530.4|207620.6|207530.6|207620.4|207530.4|2
1735644530000|2024-12-31 11:28:50|207620.6|207530.6|207614.2|207524.2|207620.6|207530.6|207610.7|207520.7|7
1735644540000|2024-12-31 11:29:00|207613|207523|207551.4|207461.4|207614.2|207524.2|207551.4|207461.4|10
1735644550000|2024-12-31 11:29:10|207552.4|207462.4|207548.1|207458.1|207553.3|207463.3|207548.1|207458.1|8
1735644560000|2024-12-31 11:29:20|207545.7|207455.7|207545|207455|207546|207456|207544.8|207454.8|4
1735644570000|2024-12-31 11:29:30|207544.8|207454.8|207534.8|207444.8|207546.6|207456.6|207534.6|207444.6|8
1735644580000|2024-12-31 11:29:40|207535.1|207445.1|207536.9|207446.9|207537.9|207447.9|207535.1|207445.1|4
1735644590000|2024-12-31 11:29:50|207536.7|207446.7|207535.9|207445.9|207536.7|207446.7|207535.9|207445.9|4
1735644600000|2024-12-31 11:30:00|207538.2|207448.2|207585.4|207495.4|207585.4|207495.4|207538.1|207448.1|17
1735644610000|2024-12-31 11:30:10|207585.7|207495.7|207588.4|207498.4|207603.8|207513.8|207584.7|207494.7|17
1735644620000|2024-12-31 11:30:20|207591.3|207501.3|207549.5|207459.5|207592.8|207502.8|207549.5|207459.5|10
1735644630000|2024-12-31 11:30:30|207555.9|207465.9|207537.6|207447.6|207586.5|207496.5|207535.6|207445.6|24
1735644640000|2024-12-31 11:30:40|207537.1|207447.1|207535.1|207445.1|207539|207449|207535.1|207445.1|4
1735644650000|2024-12-31 11:30:50|207533.3|207443.3|207520|207430|207533.3|207443.3|207518.2|207428.2|11
1735644660000|2024-12-31 11:31:00|207520.2|207430.2|207580.7|207490.7|207580.7|207490.7|207520.2|207430.2|10
1735644670000|2024-12-31 11:31:10|207583.1|207493.1|207606|207516|207606|207516|207583.1|207493.1|12
1735644680000|2024-12-31 11:31:20|207607.3|207517.3|207605.6|207515.6|207608.3|207518.3|207605.6|207515.6|6
1735644690000|2024-12-31 11:31:30|207608.5|207518.5|207606.4|207516.4|207608.5|207518.5|207605.9|207515.9|4
1735644700000|2024-12-31 11:31:40|207607.2|207517.2|207607|207517|207609.7|207519.7|207604.4|207514.4|11
1735644710000|2024-12-31 11:31:50|207607.2|207517.2|207606.8|207516.8|207609.1|207519.1|207606.6|207516.6|9
1735644720000|2024-12-31 11:32:00|207604.6|207514.6|207604.1|207514.1|207604.6|207514.6|207601.9|207511.9|8
1735644730000|2024-12-31 11:32:10|207604.5|207514.5|207613|207523|207613|207523|207603.3|207513.3|10
1735644740000|2024-12-31 11:32:20|207613.4|207523.4|207623|207533|207629.8|207539.8|207613.4|207523.4|14
1735644750000|2024-12-31 11:32:30|207623.6|207533.6|207625|207535|207625.3|207535.3|207620.3|207530.3|9
1735644760000|2024-12-31 11:32:40|207622.3|207532.3|207623.2|207533.2|207625.1|207535.1|207622.3|207532.3|8
1735644770000|2024-12-31 11:32:50|207622.9|207532.9|207716.5|207626.5|207716.5|207626.5|207622.7|207532.7|28
1735644780000|2024-12-31 11:33:00|207716.3|207626.3|207689.1|207599.1|207716.3|207626.3|207687.5|207597.5|18
1735644790000|2024-12-31 11:33:10|207688.9|207598.9|207687.2|207597.2|207689.5|207599.5|207687.2|207597.2|7
1735644800000|2024-12-31 11:33:20|207684.2|207594.2|207662.8|207572.8|207684.2|207594.2|207655.8|207565.8|10
1735644810000|2024-12-31 11:33:30|207661.8|207571.8|207661.3|207571.3|207663.1|207573.1|207661.1|207571.1|9
1735644820000|2024-12-31 11:33:40|207660.8|207570.8|207663|207573|207665.3|207575.3|207656.7|207566.7|9
1735644830000|2024-12-31 11:33:50|207663.3|207573.3|207663.6|207573.6|207663.6|207573.6|207663.3|207573.3|2
1735644840000|2024-12-31 11:34:00|207663.3|207573.3|207643.1|207553.1|207663.3|207573.3|207636.2|207546.2|18
1735644850000|2024-12-31 11:34:10|207643.9|207553.9|207674.9|207584.9|207676.6|207586.6|207642.8|207552.8|13
1735644860000|2024-12-31 11:34:20|207674.8|207584.8|207674.5|207584.5|207674.9|207584.9|207673.9|207583.9|6
1735644870000|2024-12-31 11:34:30|207673.4|207583.4|207668.7|207578.7|207673.4|207583.4|207663.6|207573.6|9
1735644880000|2024-12-31 11:34:40|207665.6|207575.6|207668|207578|207668.3|207578.3|207665.6|207575.6|4
1735644890000|2024-12-31 11:34:50|207668.4|207578.4|207669.6|207579.6|207671|207581|207668.4|207578.4|6
1735644900000|2024-12-31 11:35:00|207666.4|207576.4|207640.9|207550.9|207666.4|207576.4|207640.2|207550.2|11
1735644910000|2024-12-31 11:35:10|207641.7|207551.7|207641.3|207551.3|207641.7|207551.7|207641.3|207551.3|2
1735644920000|2024-12-31 11:35:20|207639.7|207549.7|207604.6|207514.6|207639.7|207549.7|207603|207513|15
1735644930000|2024-12-31 11:35:30|207603.6|207513.6|207617.8|207527.8|207619.1|207529.1|207603|207513|11
1735644940000|2024-12-31 11:35:40|207615.7|207525.7|207621.9|207531.9|207624.2|207534.2|207612.2|207522.2|17
1735644950000|2024-12-31 11:35:50|207621.3|207531.3|207601.4|207511.4|207624.3|207534.3|207583.2|207493.2|11
1735644960000|2024-12-31 11:36:00|207601|207511|207593.4|207503.4|207605.7|207515.7|207569.1|207479.1|19
1735644970000|2024-12-31 11:36:10|207595.3|207505.3|207602.2|207512.2|207604.5|207514.5|207595.3|207505.3|7
1735644990000|2024-12-31 11:36:30|207602.5|207512.5|207612|207522|207617.9|207527.9|207602.5|207512.5|6
1735645000000|2024-12-31 11:36:40|207612.6|207522.6|207608.3|207518.3|207612.6|207522.6|207604.9|207514.9|6
1735645010000|2024-12-31 11:36:50|207608.8|207518.8|207607.2|207517.2|207612.3|207522.3|207606.6|207516.6|4
1735645020000|2024-12-31 11:37:00|207610.3|207520.3|207608.2|207518.2|207610.3|207520.3|207606.3|207516.3|7
1735645030000|2024-12-31 11:37:10|207611.7|207521.7|207607.5|207517.5|207611.7|207521.7|207606.5|207516.5|4
1735645040000|2024-12-31 11:37:20|207602.5|207512.5|207602.9|207512.9|207608.3|207518.3|207601.2|207511.2|6
1735645050000|2024-12-31 11:37:30|207603.3|207513.3|207604.5|207514.5|207605.4|207515.4|207603.3|207513.3|4
1735645060000|2024-12-31 11:37:40|207602.9|207512.9|207554|207464|207602.9|207512.9|207550.7|207460.7|19
1735645070000|2024-12-31 11:37:50|207553.6|207463.6|207550.9|207460.9|207554|207464|207550|207460|9
1735645080000|2024-12-31 11:38:00|207549.4|207459.4|207596|207506|207600.9|207510.9|207534.6|207444.6|20
1735645090000|2024-12-31 11:38:10|207596.2|207506.2|207605.2|207515.2|207605.4|207515.4|207584.5|207494.5|11
1735645100000|2024-12-31 11:38:20|207605.9|207515.9|207605.6|207515.6|207607.5|207517.5|207605.5|207515.5|13
1735645110000|2024-12-31 11:38:30|207605.7|207515.7|207605.9|207515.9|207607.2|207517.2|207604.6|207514.6|7
1735645120000|2024-12-31 11:38:40|207605.7|207515.7|207601.9|207511.9|207605.7|207515.7|207601.8|207511.8|5
1735645130000|2024-12-31 11:38:50|207601.8|207511.8|207600.3|207510.3|207603.8|207513.8|207600.3|207510.3|5
1735645140000|2024-12-31 11:39:00|207590.6|207500.6|207570.8|207480.8|207590.9|207500.9|207569.2|207479.2|17
1735645150000|2024-12-31 11:39:10|207568.9|207478.9|207570.2|207480.2|207570.8|207480.8|207568.9|207478.9|4
1735645160000|2024-12-31 11:39:20|207570.1|207480.1|207567.3|207477.3|207570.3|207480.3|207567.3|207477.3|9
1735645170000|2024-12-31 11:39:30|207565.6|207475.6|207561.7|207471.7|207568.2|207478.2|207561.7|207471.7|12
1735645180000|2024-12-31 11:39:40|207561.6|207471.6|207552.1|207462.1|207567.7|207477.7|207550.7|207460.7|18
1735645200000|2024-12-31 11:40:00|207550.7|207460.7|207541.2|207451.2|207550.7|207460.7|207534.5|207444.5|9
1735645210000|2024-12-31 11:40:10|207541.1|207451.1|207538.9|207448.9|207541.3|207451.3|207537.3|207447.3|5
1735645220000|2024-12-31 11:40:20|207539.2|207449.2|207537.6|207447.6|207541.6|207451.6|207537.6|207447.6|6
1735645230000|2024-12-31 11:40:30|207535.3|207445.3|207515.6|207425.6|207535.5|207445.5|207511.7|207421.7|18
1735645240000|2024-12-31 11:40:40|207517.2|207427.2|207521.5|207431.5|207522.9|207432.9|207517.2|207427.2|11
1735645250000|2024-12-31 11:40:50|207521.6|207431.6|207518|207428|207521.9|207431.9|207516.5|207426.5|8
1735645260000|2024-12-31 11:41:00|207518.3|207428.3|207518.5|207428.5|207518.6|207428.6|207518.3|207428.3|3
1735645270000|2024-12-31 11:41:10|207517.3|207427.3|207518.2|207428.2|207518.2|207428.2|207517.3|207427.3|3
1735645280000|2024-12-31 11:41:20|207516.5|207426.5|207520|207430|207522|207432|207516.2|207426.2|7
1735645290000|2024-12-31 11:41:30|207518.7|207428.7|207533.2|207443.2|207533.2|207443.2|207518.7|207428.7|9
1735645300000|2024-12-31 11:41:40|207532.8|207442.8|207520.4|207430.4|207532.8|207442.8|207518.2|207428.2|11
1735645310000|2024-12-31 11:41:50|207519.4|207429.4|207512.5|207422.5|207520.3|207430.3|207512.5|207422.5|11
1735645320000|2024-12-31 11:42:00|207504.1|207414.1|207512|207422|207517.1|207427.1|207504.1|207414.1|20
1735645330000|2024-12-31 11:42:10|207511.8|207421.8|207511.7|207421.7|207513.2|207423.2|207510.5|207420.5|25
1735645340000|2024-12-31 11:42:20|207512.8|207422.8|207464.1|207374.1|207515.2|207425.2|207455.7|207365.7|24
1735645350000|2024-12-31 11:42:30|207464|207374|207457.6|207367.6|207464.8|207374.8|207457.6|207367.6|15
1735645360000|2024-12-31 11:42:40|207459.1|207369.1|207463.1|207373.1|207463.1|207373.1|207459.1|207369.1|5
1735645370000|2024-12-31 11:42:50|207462.2|207372.2|207459|207369|207462.2|207372.2|207459|207369|7
1735645380000|2024-12-31 11:43:00|207455.4|207365.4|207456.7|207366.7|207456.7|207366.7|207449|207359|11
1735645390000|2024-12-31 11:43:10|207455.6|207365.6|207456.5|207366.5|207456.7|207366.7|207455.6|207365.6|4
1735645400000|2024-12-31 11:43:20|207458|207368|207457.9|207367.9|207461.3|207371.3|207456.1|207366.1|7
1735645410000|2024-12-31 11:43:30|207461.4|207371.4|207469.9|207379.9|207475.8|207385.8|207457.7|207367.7|24
1735645420000|2024-12-31 11:43:40|207470.9|207380.9|207472.7|207382.7|207473|207383|207470|207380|23
1735645430000|2024-12-31 11:43:50|207473.1|207383.1|207471.1|207381.1|207473.5|207383.5|207464.7|207374.7|29
1735645440000|2024-12-31 11:44:00|207470.9|207380.9|207472.8|207382.8|207474.8|207384.8|207469.5|207379.5|21
1735645450000|2024-12-31 11:44:10|207473.2|207383.2|207475|207385|207475|207385|207472.8|207382.8|7
1735645460000|2024-12-31 11:44:20|207476.8|207386.8|207466.2|207376.2|207476.8|207386.8|207465.6|207375.6|16
1735645470000|2024-12-31 11:44:30|207465.8|207375.8|207455.9|207365.9|207465.8|207375.8|207454.7|207364.7|15
1735645480000|2024-12-31 11:44:40|207455.5|207365.5|207458.3|207368.3|207458.3|207368.3|207453.9|207363.9|9
1735645490000|2024-12-31 11:44:50|207454.8|207364.8|207457.2|207367.2|207457.6|207367.6|207454.8|207364.8|8
1735645500000|2024-12-31 11:45:00|207452.7|207362.7|207405.6|207315.6|207452.7|207362.7|207400.6|207310.6|18
1735645510000|2024-12-31 11:45:10|207405.8|207315.8|207408.2|207318.2|207410.5|207320.5|207405.8|207315.8|6
1735645520000|2024-12-31 11:45:20|207408.1|207318.1|207406.2|207316.2|207408.1|207318.1|207405.6|207315.6|5
1735645530000|2024-12-31 11:45:30|207404.3|207314.3|207379.2|207289.2|207404.4|207314.4|207374.3|207284.3|17
1735645540000|2024-12-31 11:45:40|207380.7|207290.7|207384.1|207294.1|207384.3|207294.3|207380.7|207290.7|12
1735645550000|2024-12-31 11:45:50|207383.8|207293.8|207390.9|207300.9|207394.2|207304.2|207383.8|207293.8|11
1735645560000|2024-12-31 11:46:00|207390.8|207300.8|207390.7|207300.7|207390.8|207300.8|207390.2|207300.2|6
1735645570000|2024-12-31 11:46:10|207390.1|207300.1|207384.7|207294.7|207390.1|207300.1|207384.7|207294.7|6
1735645580000|2024-12-31 11:46:20|207385|207295|207387.1|207297.1|207388.1|207298.1|207384.9|207294.9|6
1735645590000|2024-12-31 11:46:30|207387|207297|207405|207315|207409.8|207319.8|207387|207297|7
1735645600000|2024-12-31 11:46:40|207401.3|207311.3|207398.1|207308.1|207401.3|207311.3|207386.9|207296.9|19
1735645610000|2024-12-31 11:46:50|207398.5|207308.5|207400.6|207310.6|207402.9|207312.9|207398.5|207308.5|8
1735645620000|2024-12-31 11:47:00|207401.4|207311.4|207428.9|207338.9|207430.5|207340.5|207401|207311|14
1735645640000|2024-12-31 11:47:20|207429.1|207339.1|207458.2|207368.2|207458.6|207368.6|207429.1|207339.1|5
1735645650000|2024-12-31 11:47:30|207458.4|207368.4|207448.9|207358.9|207458.7|207368.7|207445.7|207355.7|20
1735645660000|2024-12-31 11:47:40|207449|207359|207449.2|207359.2|207449.2|207359.2|207448.8|207358.8|6
1735645670000|2024-12-31 11:47:50|207449.8|207359.8|207448.7|207358.7|207449.8|207359.8|207448.7|207358.7|7
1735645680000|2024-12-31 11:48:00|207447|207357|207448.4|207358.4|207453|207363|207445.6|207355.6|15
1735645690000|2024-12-31 11:48:10|207421.7|207331.7|207418|207328|207421.7|207331.7|207409.4|207319.4|8
1735645700000|2024-12-31 11:48:20|207419|207329|207419.3|207329.3|207419.3|207329.3|207418|207328|3
1735645710000|2024-12-31 11:48:30|207418.2|207328.2|207416.1|207326.1|207419.3|207329.3|207416.1|207326.1|7
1735645720000|2024-12-31 11:48:40|207416|207326|207423.6|207333.6|207423.8|207333.8|207414.3|207324.3|12
1735645730000|2024-12-31 11:48:50|207421.9|207331.9|207419.2|207329.2|207425.6|207335.6|207417.7|207327.7|26
1735645740000|2024-12-31 11:49:00|207417.4|207327.4|207422.8|207332.8|207424.4|207334.4|207417.4|207327.4|27
1735645750000|2024-12-31 11:49:10|207420.6|207330.6|207441.3|207351.3|207441.3|207351.3|207420.6|207330.6|11
1735645760000|2024-12-31 11:49:20|207441.1|207351.1|207445.3|207355.3|207446.2|207356.2|207441.1|207351.1|12
1735645770000|2024-12-31 11:49:30|207446.1|207356.1|207446.1|207356.1|207446.1|207356.1|207446.1|207356.1|1
1735645780000|2024-12-31 11:49:40|207446.3|207356.3|207449.8|207359.8|207450.2|207360.2|207440.9|207350.9|8
1735645790000|2024-12-31 11:49:50|207449.4|207359.4|207458.7|207368.7|207458.7|207368.7|207449|207359|8
1735645800000|2024-12-31 11:50:00|207459.4|207369.4|207455.2|207365.2|207459.4|207369.4|207449.7|207359.7|8
1735645810000|2024-12-31 11:50:10|207455.5|207365.5|207457|207367|207457|207367|207455.1|207365.1|3
1735645820000|2024-12-31 11:50:20|207455.1|207365.1|207413.7|207323.7|207455.1|207365.1|207413.7|207323.7|17
1735645830000|2024-12-31 11:50:30|207413.6|207323.6|207409.4|207319.4|207413.8|207323.8|207404|207314|19
1735645840000|2024-12-31 11:50:40|207412.3|207322.3|207448.6|207358.6|207448.8|207358.8|207412.3|207322.3|14
1735645850000|2024-12-31 11:50:50|207448.5|207358.5|207447.8|207357.8|207448.7|207358.7|207447|207357|7
1735645860000|2024-12-31 11:51:00|207448|207358|207448.3|207358.3|207448.6|207358.6|207446.5|207356.5|13
1735645880000|2024-12-31 11:51:20|207446|207356|207446|207356|207446|207356|207444.8|207354.8|4
1735645890000|2024-12-31 11:51:30|207445.8|207355.8|207448|207358|207453.4|207363.4|207445.8|207355.8|10
1735645910000|2024-12-31 11:51:50|207447.9|207357.9|207431|207341|207448.1|207358.1|207427.9|207337.9|12
1735645920000|2024-12-31 11:52:00|207432.4|207342.4|207437.5|207347.5|207438.8|207348.8|207432.4|207342.4|9
1735645930000|2024-12-31 11:52:10|207437|207347|207446.4|207356.4|207447|207357|207437|207347|12
1735645940000|2024-12-31 11:52:20|207444.6|207354.6|207446.2|207356.2|207446.2|207356.2|207444.6|207354.6|2
1735645950000|2024-12-31 11:52:30|207443.7|207353.7|207443.2|207353.2|207444.8|207354.8|207441.9|207351.9|8
1735645960000|2024-12-31 11:52:40|207443.4|207353.4|207442|207352|207443.4|207353.4|207442|207352|2
1735645980000|2024-12-31 11:53:00|207441.6|207351.6|207442.9|207352.9|207442.9|207352.9|207441.4|207351.4|5
1735645990000|2024-12-31 11:53:10|207444.9|207354.9|207431|207341|207447|207357|207428.4|207338.4|8
1735646000000|2024-12-31 11:53:20|207432.5|207342.5|207437.9|207347.9|207437.9|207347.9|207432.5|207342.5|4
1735646010000|2024-12-31 11:53:30|207439.5|207349.5|207498.3|207408.3|207498.7|207408.7|207439.5|207349.5|11
1735646020000|2024-12-31 11:53:40|207498.5|207408.5|207497.3|207407.3|207500.2|207410.2|207497.3|207407.3|6
1735646030000|2024-12-31 11:53:50|207497.2|207407.2|207505.5|207415.5|207505.8|207415.8|207494.6|207404.6|18
1735646040000|2024-12-31 11:54:00|207502.8|207412.8|207508|207418|207516.4|207426.4|207502.8|207412.8|12
1735646050000|2024-12-31 11:54:10|207508.1|207418.1|207495.6|207405.6|207508.1|207418.1|207491.3|207401.3|10
1735646060000|2024-12-31 11:54:20|207496|207406|207505.3|207415.3|207514.3|207424.3|207496|207406|19
1735646070000|2024-12-31 11:54:30|207505.4|207415.4|207506|207416|207506.8|207416.8|207503.2|207413.2|9
1735646080000|2024-12-31 11:54:40|207505.9|207415.9|207536.8|207446.8|207544.9|207454.9|207505.3|207415.3|13
1735646090000|2024-12-31 11:54:50|207534.8|207444.8|207514.9|207424.9|207534.8|207444.8|207512|207422|21
1735646100000|2024-12-31 11:55:00|207513.5|207423.5|207519.3|207429.3|207519.3|207429.3|207510.2|207420.2|20
1735646110000|2024-12-31 11:55:10|207519.2|207429.2|207514.9|207424.9|207520.8|207430.8|207514|207424|15
1735646120000|2024-12-31 11:55:20|207516|207426|207429.9|207339.9|207518.8|207428.8|207427.7|207337.7|20
1735646130000|2024-12-31 11:55:30|207430.3|207340.3|207429.9|207339.9|207430.3|207340.3|207425|207335|18
1735646140000|2024-12-31 11:55:40|207430.5|207340.5|207419.6|207329.6|207430.5|207340.5|207419.6|207329.6|7
1735646150000|2024-12-31 11:55:50|207418.7|207328.7|207422.9|207332.9|207424.6|207334.6|207417.6|207327.6|10
1735646160000|2024-12-31 11:56:00|207422|207332|207425.2|207335.2|207428.2|207338.2|207420.3|207330.3|15
1735646170000|2024-12-31 11:56:10|207428.3|207338.3|207428.9|207338.9|207430.8|207340.8|207428.3|207338.3|6
1735646180000|2024-12-31 11:56:20|207429.7|207339.7|207445.6|207355.6|207445.6|207355.6|207429.1|207339.1|13
1735646190000|2024-12-31 11:56:30|207445.3|207355.3|207446|207356|207447.3|207357.3|207443.8|207353.8|4
1735646200000|2024-12-31 11:56:40|207447.8|207357.8|207447.8|207357.8|207447.8|207357.8|207447.8|207357.8|1
1735646220000|2024-12-31 11:57:00|207445.7|207355.7|207457.8|207367.8|207459.5|207369.5|207441.4|207351.4|15
1735646230000|2024-12-31 11:57:10|207461.1|207371.1|207465.8|207375.8|207469.8|207379.8|207461.1|207371.1|10
1735646240000|2024-12-31 11:57:20|207465.7|207375.7|207461.6|207371.6|207465.7|207375.7|207459.6|207369.6|5
1735646250000|2024-12-31 11:57:30|207463.2|207373.2|207459.9|207369.9|207469.1|207379.1|207459.7|207369.7|14
1735646260000|2024-12-31 11:57:40|207459.8|207369.8|207460.1|207370.1|207460.1|207370.1|207457.3|207367.3|5
1735646270000|2024-12-31 11:57:50|207457.9|207367.9|207460.6|207370.6|207460.6|207370.6|207457.9|207367.9|4
1735646280000|2024-12-31 11:58:00|207453.8|207363.8|207441.9|207351.9|207453.8|207363.8|207441.9|207351.9|5
1735646290000|2024-12-31 11:58:10|207441.6|207351.6|207436.1|207346.1|207444.2|207354.2|207436.1|207346.1|10
1735646300000|2024-12-31 11:58:20|207437.4|207347.4|207438.7|207348.7|207438.7|207348.7|207436.1|207346.1|5
1735646310000|2024-12-31 11:58:30|207439.7|207349.7|207439.9|207349.9|207439.9|207349.9|207437.1|207347.1|4
1735646320000|2024-12-31 11:58:40|207439.6|207349.6|207439.6|207349.6|207439.6|207349.6|207439.6|207349.6|1
1735646330000|2024-12-31 11:58:50|207438.1|207348.1|207445|207355|207445|207355|207438.1|207348.1|7
1735646340000|2024-12-31 11:59:00|207443.3|207353.3|207432.5|207342.5|207443.3|207353.3|207427.7|207337.7|16
1735646350000|2024-12-31 11:59:10|207434.1|207344.1|207431.9|207341.9|207434.1|207344.1|207429.2|207339.2|9
1735646360000|2024-12-31 11:59:20|207430.3|207340.3|207428|207338|207433.2|207343.2|207423.7|207333.7|10
1735646370000|2024-12-31 11:59:30|207429.3|207339.3|207430.2|207340.2|207432.4|207342.4|207424.4|207334.4|11
1735646380000|2024-12-31 11:59:40|207427.4|207337.4|207428.6|207338.6|207429.7|207339.7|207426|207336|9
1735646390000|2024-12-31 11:59:50|207430.6|207340.6|207429.8|207339.8|207434.9|207344.9|207429.8|207339.8|8
1735646400000|2024-12-31 12:00:00|207429.7|207339.7|207396.4|207306.4|207429.8|207339.8|207390.4|207300.4|19
1735646410000|2024-12-31 12:00:10|207396.5|207306.5|207395.7|207305.7|207399.5|207309.5|207395.6|207305.6|15
1735646420000|2024-12-31 12:00:20|207398|207308|207392.2|207302.2|207398|207308|207386.5|207296.5|13
1735646430000|2024-12-31 12:00:30|207392|207302|207395.7|207305.7|207396.1|207306.1|207392|207302|8
1735646440000|2024-12-31 12:00:40|207394.7|207304.7|207415.6|207325.6|207417.8|207327.8|207394.4|207304.4|19
1735646450000|2024-12-31 12:00:50|207415.5|207325.5|207498.1|207408.1|207504.1|207414.1|207415.5|207325.5|24
1735646460000|2024-12-31 12:01:00|207494.8|207404.8|207489|207399|207494.8|207404.8|207488.7|207398.7|13
1735646470000|2024-12-31 12:01:10|207488.9|207398.9|207486.2|207396.2|207488.9|207398.9|207482.9|207392.9|14
1735646480000|2024-12-31 12:01:20|207488.5|207398.5|207475.2|207385.2|207488.6|207398.6|207475.2|207385.2|9
1735646490000|2024-12-31 12:01:30|207471.1|207381.1|207452|207362|207471.1|207381.1|207448.2|207358.2|20
1735646500000|2024-12-31 12:01:40|207452.2|207362.2|207434.8|207344.8|207452.2|207362.2|207434.5|207344.5|18
1735646510000|2024-12-31 12:01:50|207435.9|207345.9|207437.4|207347.4|207437.6|207347.6|207435.9|207345.9|5
1735646520000|2024-12-31 12:02:00|207434.3|207344.3|207433.1|207343.1|207434.3|207344.3|207427.1|207337.1|7
1735646530000|2024-12-31 12:02:10|207434|207344|207434|207344|207434.4|207344.4|207433.2|207343.2|8
1735646540000|2024-12-31 12:02:20|207433.9|207343.9|207432.1|207342.1|207433.9|207343.9|207431.3|207341.3|10
1735646550000|2024-12-31 12:02:30|207427.2|207337.2|207418.4|207328.4|207427.2|207337.2|207414.4|207324.4|20
1735646560000|2024-12-31 12:02:40|207418.5|207328.5|207417|207327|207418.5|207328.5|207414.8|207324.8|7
1735646570000|2024-12-31 12:02:50|207416.8|207326.8|207416.4|207326.4|207416.8|207326.8|207416.3|207326.3|5
1735646580000|2024-12-31 12:03:00|207417.4|207327.4|207404.1|207314.1|207417.4|207327.4|207398.5|207308.5|16
1735646590000|2024-12-31 12:03:10|207406|207316|207435.4|207345.4|207438.9|207348.9|207403.7|207313.7|16
1735646600000|2024-12-31 12:03:20|207435.1|207345.1|207471.5|207381.5|207480.6|207390.6|207435|207345|22
1735646610000|2024-12-31 12:03:30|207470.6|207380.6|207520.3|207430.3|207526.7|207436.7|207470.6|207380.6|14
1735646620000|2024-12-31 12:03:40|207520.2|207430.2|207520.1|207430.1|207525.3|207435.3|207520.1|207430.1|17
1735646630000|2024-12-31 12:03:50|207521.7|207431.7|207564.2|207474.2|207569.6|207479.6|207521.7|207431.7|21
1735646640000|2024-12-31 12:04:00|207563.8|207473.8|207566.2|207476.2|207570.6|207480.6|207562.9|207472.9|19
1735646650000|2024-12-31 12:04:10|207565.4|207475.4|207565|207475|207566.5|207476.5|207561.6|207471.6|14
1735646660000|2024-12-31 12:04:20|207564.8|207474.8|207565.4|207475.4|207576.7|207486.7|207561|207471|12
1735646670000|2024-12-31 12:04:30|207565.3|207475.3|207566.4|207476.4|207566.4|207476.4|207564|207474|8
1735646680000|2024-12-31 12:04:40|207573.6|207483.6|207578.1|207488.1|207578.1|207488.1|207573.6|207483.6|7
1735646690000|2024-12-31 12:04:50|207576.5|207486.5|207585.6|207495.6|207595.3|207505.3|207576.5|207486.5|16
1735646700000|2024-12-31 12:05:00|207580.9|207490.9|207565.5|207475.5|207580.9|207490.9|207557.4|207467.4|18
1735646710000|2024-12-31 12:05:10|207565.4|207475.4|207535.9|207445.9|207565.4|207475.4|207535.8|207445.8|16
1735646720000|2024-12-31 12:05:20|207537.5|207447.5|207524.7|207434.7|207544.4|207454.4|207521.8|207431.8|25
1735646730000|2024-12-31 12:05:30|207523|207433|207522.1|207432.1|207524.8|207434.8|207521.9|207431.9|7
1735646740000|2024-12-31 12:05:40|207521.9|207431.9|207510.4|207420.4|207524.5|207434.5|207508.8|207418.8|13
1735646750000|2024-12-31 12:05:50|207512.9|207422.9|207523.4|207433.4|207525|207435|207512.9|207422.9|6
1735646760000|2024-12-31 12:06:00|207523.5|207433.5|207530.2|207440.2|207530.9|207440.9|207521.9|207431.9|21
1735646770000|2024-12-31 12:06:10|207528.7|207438.7|207526.4|207436.4|207528.7|207438.7|207520.9|207430.9|12
1735646780000|2024-12-31 12:06:20|207523.9|207433.9|207549.4|207459.4|207550.3|207460.3|207523|207433|17
1735646790000|2024-12-31 12:06:30|207550.8|207460.8|207556.2|207466.2|207557.2|207467.2|207549.8|207459.8|23
1735646800000|2024-12-31 12:06:40|207555.9|207465.9|207546.5|207456.5|207555.9|207465.9|207542.9|207452.9|15
1735646810000|2024-12-31 12:06:50|207546.6|207456.6|207556.6|207466.6|207556.7|207466.7|207546.3|207456.3|19
1735646820000|2024-12-31 12:07:00|207547.4|207457.4|207520.2|207430.2|207547.4|207457.4|207516.7|207426.7|15
1735646830000|2024-12-31 12:07:10|207519.6|207429.6|207520|207430|207525.4|207435.4|207502.3|207412.3|19
1735646840000|2024-12-31 12:07:20|207520.2|207430.2|207539.9|207449.9|207540.1|207450.1|207518.1|207428.1|20
1735646850000|2024-12-31 12:07:30|207540|207450|207542.8|207452.8|207544.1|207454.1|207540|207450|15
1735646860000|2024-12-31 12:07:40|207542.7|207452.7|207543.4|207453.4|207550.1|207460.1|207535.7|207445.7|13
1735646870000|2024-12-31 12:07:50|207546.4|207456.4|207544.9|207454.9|207547.3|207457.3|207543.6|207453.6|15
1735646880000|2024-12-31 12:08:00|207539.6|207449.6|207525.9|207435.9|207539.6|207449.6|207522|207432|18
1735646890000|2024-12-31 12:08:10|207524.4|207434.4|207507.3|207417.3|207525.8|207435.8|207503.6|207413.6|13
1735646900000|2024-12-31 12:08:20|207505.7|207415.7|207507.3|207417.3|207507.3|207417.3|207505.7|207415.7|2
1735646910000|2024-12-31 12:08:30|207509.5|207419.5|207515.7|207425.7|207516.1|207426.1|207509|207419|17
1735646920000|2024-12-31 12:08:40|207514.9|207424.9|207533.2|207443.2|207541.8|207451.8|207514.9|207424.9|15
1735646930000|2024-12-31 12:08:50|207533.3|207443.3|207525.8|207435.8|207533.3|207443.3|207525.8|207435.8|10
1735646940000|2024-12-31 12:09:00|207523.9|207433.9|207520.8|207430.8|207525.8|207435.8|207520.2|207430.2|15
1735646950000|2024-12-31 12:09:10|207520.6|207430.6|207519.4|207429.4|207520.7|207430.7|207518.2|207428.2|6
1735646960000|2024-12-31 12:09:20|207519.9|207429.9|207523.4|207433.4|207523.4|207433.4|207519.4|207429.4|4
1735646970000|2024-12-31 12:09:30|207522.6|207432.6|207504.6|207414.6|207522.6|207432.6|207504.6|207414.6|15
1735646980000|2024-12-31 12:09:40|207506.3|207416.3|207496.5|207406.5|207507.3|207417.3|207494.7|207404.7|13
1735646990000|2024-12-31 12:09:50|207498.8|207408.8|207496.9|207406.9|207499.1|207409.1|207493.6|207403.6|10
1735647000000|2024-12-31 12:10:00|207497|207407|207482.6|207392.6|207497|207407|207480|207390|16
1735647010000|2024-12-31 12:10:10|207481.4|207391.4|207483.2|207393.2|207483.2|207393.2|207481.4|207391.4|2
1735647020000|2024-12-31 12:10:20|207484.8|207394.8|207483.2|207393.2|207484.8|207394.8|207483|207393|5
1735647030000|2024-12-31 12:10:30|207483.4|207393.4|207501.9|207411.9|207509.7|207419.7|207483.4|207393.4|17
1735647040000|2024-12-31 12:10:40|207501.3|207411.3|207502.8|207412.8|207503.6|207413.6|207501.1|207411.1|11
1735647050000|2024-12-31 12:10:50|207499.2|207409.2|207501.5|207411.5|207502.1|207412.1|207499.2|207409.2|8
1735647060000|2024-12-31 12:11:00|207498.8|207408.8|207503.6|207413.6|207504|207414|207498.8|207408.8|9
1735647070000|2024-12-31 12:11:10|207505.8|207415.8|207506|207416|207506|207416|207504.1|207414.1|7
1735647080000|2024-12-31 12:11:20|207505.8|207415.8|207505.2|207415.2|207508.6|207418.6|207504.3|207414.3|12
1735647090000|2024-12-31 12:11:30|207510.1|207420.1|207507.9|207417.9|207515.1|207425.1|207507.6|207417.6|12
1735647100000|2024-12-31 12:11:40|207505.8|207415.8|207510.1|207420.1|207512.8|207422.8|207505.8|207415.8|10
1735647110000|2024-12-31 12:11:50|207508.6|207418.6|207501.4|207411.4|207508.8|207418.8|207501.4|207411.4|10
1735647120000|2024-12-31 12:12:00|207497.6|207407.6|207499.5|207409.5|207505.5|207415.5|207497|207407|14
1735647130000|2024-12-31 12:12:10|207499.7|207409.7|207508.5|207418.5|207512.8|207422.8|207499.7|207409.7|13
1735647140000|2024-12-31 12:12:20|207511.1|207421.1|207506.7|207416.7|207511.1|207421.1|207506.6|207416.6|11
1735647150000|2024-12-31 12:12:30|207506.9|207416.9|207508.7|207418.7|207508.7|207418.7|207506.5|207416.5|6
1735647160000|2024-12-31 12:12:40|207506.6|207416.6|207509.5|207419.5|207512.9|207422.9|207506.4|207416.4|10
1735647170000|2024-12-31 12:12:50|207506.9|207416.9|207502.7|207412.7|207512.7|207422.7|207502|207412|13
1735647180000|2024-12-31 12:13:00|207502.6|207412.6|207503.4|207413.4|207506.2|207416.2|207502.1|207412.1|13
1735647190000|2024-12-31 12:13:10|207502.9|207412.9|207507.8|207417.8|207515|207425|207500|207410|13
1735647200000|2024-12-31 12:13:20|207507.7|207417.7|207507.7|207417.7|207507.9|207417.9|207507.7|207417.7|6
1735647210000|2024-12-31 12:13:30|207507.8|207417.8|207503.6|207413.6|207508.3|207418.3|207503.6|207413.6|5
1735647220000|2024-12-31 12:13:40|207504.4|207414.4|207499|207409|207504.4|207414.4|207498.6|207408.6|18
1735647230000|2024-12-31 12:13:50|207499.3|207409.3|207497.7|207407.7|207499.3|207409.3|207497.6|207407.6|8
1735647240000|2024-12-31 12:14:00|207498.1|207408.1|207501.4|207411.4|207502.6|207412.6|207498.1|207408.1|8
1735647250000|2024-12-31 12:14:10|207501.2|207411.2|207486.4|207396.4|207501.2|207411.2|207485.6|207395.6|13
1735647260000|2024-12-31 12:14:20|207480.7|207390.7|207467.5|207377.5|207480.7|207390.7|207455.3|207365.3|19
1735647270000|2024-12-31 12:14:30|207469|207379|207469.1|207379.1|207469.1|207379.1|207469|207379|2
1735647280000|2024-12-31 12:14:40|207469|207379|207459|207369|207469|207379|207459|207369|6
1735647300000|2024-12-31 12:15:00|207459.2|207369.2|207456.1|207366.1|207459.4|207369.4|207453.3|207363.3|17
1735647310000|2024-12-31 12:15:10|207454.6|207364.6|207498.1|207408.1|207503.6|207413.6|207445.9|207355.9|18
1735647320000|2024-12-31 12:15:20|207496.7|207406.7|207497|207407|207497.6|207407.6|207489.4|207399.4|30
1735647330000|2024-12-31 12:15:30|207497.4|207407.4|207496.1|207406.1|207497.5|207407.5|207495.6|207405.6|34
1735647340000|2024-12-31 12:15:40|207497|207407|207497.9|207407.9|207499.5|207409.5|207495.2|207405.2|9
1735647350000|2024-12-31 12:15:50|207498|207408|207497.6|207407.6|207499|207409|207497.6|207407.6|4
1735647360000|2024-12-31 12:16:00|207497.5|207407.5|207499.7|207409.7|207500.6|207410.6|207493.6|207403.6|26
1735647370000|2024-12-31 12:16:10|207499.1|207409.1|207509.7|207419.7|207512.9|207422.9|207495.9|207405.9|18
1735647380000|2024-12-31 12:16:20|207509.9|207419.9|207509.7|207419.7|207509.9|207419.9|207509.7|207419.7|4
1735647390000|2024-12-31 12:16:30|207509.2|207419.2|207506|207416|207513.1|207423.1|207503|207413|15
1735647400000|2024-12-31 12:16:40|207506.6|207416.6|207513.3|207423.3|207513.3|207423.3|207506.6|207416.6|10
1735647410000|2024-12-31 12:16:50|207512.5|207422.5|207511.7|207421.7|207512.5|207422.5|207511.7|207421.7|2
1735647420000|2024-12-31 12:17:00|207509.6|207419.6|207500.7|207410.7|207509.6|207419.6|207500.7|207410.7|10
1735647430000|2024-12-31 12:17:10|207499.8|207409.8|207499|207409|207499.8|207409.8|207498.4|207408.4|6
1735647440000|2024-12-31 12:17:20|207499.2|207409.2|207498.9|207408.9|207499.2|207409.2|207498.9|207408.9|2
1735647450000|2024-12-31 12:17:30|207499.2|207409.2|207503.2|207413.2|207505.8|207415.8|207495.7|207405.7|13
1735647460000|2024-12-31 12:17:40|207502.7|207412.7|207501.7|207411.7|207502.7|207412.7|207499.3|207409.3|13
1735647470000|2024-12-31 12:17:50|207501.6|207411.6|207505.1|207415.1|207512.4|207422.4|207501.6|207411.6|9
1735647480000|2024-12-31 12:18:00|207510.7|207420.7|207506.2|207416.2|207510.7|207420.7|207506.2|207416.2|8
1735647490000|2024-12-31 12:18:10|207506.1|207416.1|207505.8|207415.8|207506.1|207416.1|207505.8|207415.8|2
1735647500000|2024-12-31 12:18:20|207506.1|207416.1|207505.6|207415.6|207506.1|207416.1|207505.6|207415.6|2
1735647510000|2024-12-31 12:18:30|207501.7|207411.7|207496.7|207406.7|207502.6|207412.6|207495.5|207405.5|12
1735647520000|2024-12-31 12:18:40|207496.5|207406.5|207498.5|207408.5|207498.7|207408.7|207496.5|207406.5|13
1735647530000|2024-12-31 12:18:50|207498.2|207408.2|207498.5|207408.5|207498.9|207408.9|207498.2|207408.2|8
1735647540000|2024-12-31 12:19:00|207498.4|207408.4|207497.7|207407.7|207503.7|207413.7|207496.5|207406.5|12
1735647550000|2024-12-31 12:19:10|207497.9|207407.9|207497.7|207407.7|207497.9|207407.9|207497.7|207407.7|2
1735647560000|2024-12-31 12:19:20|207499.7|207409.7|207499.4|207409.4|207504.7|207414.7|207498.9|207408.9|9
1735647570000|2024-12-31 12:19:30|207499.5|207409.5|207497.9|207407.9|207499.5|207409.5|207497.5|207407.5|8
1735647580000|2024-12-31 12:19:40|207498.8|207408.8|207491.4|207401.4|207498.8|207408.8|207487|207397|5
1735647590000|2024-12-31 12:19:50|207490.2|207400.2|207491.4|207401.4|207492.8|207402.8|207486.8|207396.8|18
1735647600000|2024-12-31 12:20:00|207489.8|207399.8|207489|207399|207492|207402|207487|207397|10
1735647610000|2024-12-31 12:20:10|207487.5|207397.5|207482.6|207392.6|207487.5|207397.5|207479.9|207389.9|3
1735647620000|2024-12-31 12:20:20|207482.2|207392.2|207483.4|207393.4|207485.2|207395.2|207479.4|207389.4|18
1735647630000|2024-12-31 12:20:30|207485|207395|207436.1|207346.1|207486.2|207396.2|207427.1|207337.1|30
1735647640000|2024-12-31 12:20:40|207436.9|207346.9|207383.2|207293.2|207436.9|207346.9|207382|207292|20
1735647650000|2024-12-31 12:20:50|207382|207292|207387.6|207297.6|207387.6|207297.6|207381.6|207291.6|13
1735647660000|2024-12-31 12:21:00|207385.8|207295.8|207378.1|207288.1|207386.6|207296.6|207375.3|207285.3|26
1735647670000|2024-12-31 12:21:10|207377.6|207287.6|207379.3|207289.3|207382.1|207292.1|207376.3|207286.3|14
1735647680000|2024-12-31 12:21:20|207380.7|207290.7|207379|207289|207385.7|207295.7|207379|207289|6
1735647690000|2024-12-31 12:21:30|207379.8|207289.8|207393.2|207303.2|207393.7|207303.7|207379.8|207289.8|8
1735647700000|2024-12-31 12:21:40|207393|207303|207392.1|207302.1|207393.1|207303.1|207388.1|207298.1|11
1735647710000|2024-12-31 12:21:50|207392.3|207302.3|207408.1|207318.1|207408.1|207318.1|207392.3|207302.3|7
1735647720000|2024-12-31 12:22:00|207397.1|207307.1|207381.2|207291.2|207401|207311|207377.4|207287.4|17
1735647730000|2024-12-31 12:22:10|207381.3|207291.3|207379.1|207289.1|207382.5|207292.5|207377.7|207287.7|11
1735647740000|2024-12-31 12:22:20|207378.8|207288.8|207380.5|207290.5|207380.9|207290.9|207373.1|207283.1|10
1735647750000|2024-12-31 12:22:30|207380.9|207290.9|207379.6|207289.6|207380.9|207290.9|207373.2|207283.2|7
1735647760000|2024-12-31 12:22:40|207378|207288|207405.8|207315.8|207416|207326|207378|207288|17
1735647770000|2024-12-31 12:22:50|207406|207316|207406.8|207316.8|207409.2|207319.2|207401.6|207311.6|11
1735647780000|2024-12-31 12:23:00|207403.7|207313.7|207402.1|207312.1|207411.6|207321.6|207402.1|207312.1|8
1735647790000|2024-12-31 12:23:10|207403.1|207313.1|207404|207314|207404|207314|207403.1|207313.1|3
1735647800000|2024-12-31 12:23:20|207405.5|207315.5|207407.4|207317.4|207407.4|207317.4|207405.5|207315.5|6
1735647810000|2024-12-31 12:23:30|207407.5|207317.5|207411.8|207321.8|207417.5|207327.5|207407.5|207317.5|17
1735647820000|2024-12-31 12:23:40|207413.6|207323.6|207415|207325|207418.6|207328.6|207413.6|207323.6|7
1735647830000|2024-12-31 12:23:50|207416.4|207326.4|207416|207326|207417|207327|207415|207325|5
1735647840000|2024-12-31 12:24:00|207415.2|207325.2|207414|207324|207415.4|207325.4|207413.5|207323.5|8
1735647850000|2024-12-31 12:24:10|207416.4|207326.4|207412.2|207322.2|207416.8|207326.8|207412.2|207322.2|6
1735647860000|2024-12-31 12:24:20|207414.4|207324.4|207411.5|207321.5|207414.4|207324.4|207409.5|207319.5|6
1735647870000|2024-12-31 12:24:30|207409.4|207319.4|207409.9|207319.9|207411.6|207321.6|207407.4|207317.4|10
1735647880000|2024-12-31 12:24:40|207409.4|207319.4|207408.7|207318.7|207409.4|207319.4|207407.5|207317.5|4
1735647890000|2024-12-31 12:24:50|207410.1|207320.1|207410.4|207320.4|207412|207322|207407.8|207317.8|13
1735647900000|2024-12-31 12:25:00|207409.4|207319.4|207403.3|207313.3|207409.4|207319.4|207400.9|207310.9|10
1735647910000|2024-12-31 12:25:10|207405.7|207315.7|207455|207365|207455|207365|207403.4|207313.4|14
1735647920000|2024-12-31 12:25:20|207454.7|207364.7|207456.3|207366.3|207459.7|207369.7|207454.7|207364.7|12
1735647930000|2024-12-31 12:25:30|207455.1|207365.1|207472.6|207382.6|207472.6|207382.6|207454.8|207364.8|17
1735647940000|2024-12-31 12:25:40|207472.8|207382.8|207472.8|207382.8|207472.8|207382.8|207470.7|207380.7|7
1735647950000|2024-12-31 12:25:50|207472|207382|207470.8|207380.8|207472.9|207382.9|207470.8|207380.8|4
1735647960000|2024-12-31 12:26:00|207470.6|207380.6|207470.7|207380.7|207471.8|207381.8|207470.4|207380.4|8
1735647970000|2024-12-31 12:26:10|207432.9|207342.9|207440.1|207350.1|207443|207353|207427.1|207337.1|20
1735647980000|2024-12-31 12:26:20|207441.5|207351.5|207443|207353|207445.4|207355.4|207440.1|207350.1|10
1735647990000|2024-12-31 12:26:30|207439.3|207349.3|207447.9|207357.9|207450.5|207360.5|207439.3|207349.3|8
1735648000000|2024-12-31 12:26:40|207448.6|207358.6|207449.6|207359.6|207453.4|207363.4|207447.6|207357.6|20
1735648010000|2024-12-31 12:26:50|207450.4|207360.4|207467.1|207377.1|207467.1|207377.1|207442.2|207352.2|13
1735648020000|2024-12-31 12:27:00|207464.7|207374.7|207463.7|207373.7|207466|207376|207462.7|207372.7|11
1735648030000|2024-12-31 12:27:10|207464|207374|207469.7|207379.7|207472.5|207382.5|207464|207374|16
1735648040000|2024-12-31 12:27:20|207468.8|207378.8|207470.8|207380.8|207470.8|207380.8|207468.8|207378.8|7
1735648050000|2024-12-31 12:27:30|207471|207381|207469.8|207379.8|207473.4|207383.4|207469.8|207379.8|7
1735648060000|2024-12-31 12:27:40|207470.3|207380.3|207469.5|207379.5|207470.3|207380.3|207467.6|207377.6|5
1735648070000|2024-12-31 12:27:50|207470.3|207380.3|207470.3|207380.3|207471.7|207381.7|207469.3|207379.3|9
1735648080000|2024-12-31 12:28:00|207469.2|207379.2|207470.8|207380.8|207470.8|207380.8|207468.7|207378.7|10
1735648090000|2024-12-31 12:28:10|207472.6|207382.6|207470.3|207380.3|207472.6|207382.6|207468.4|207378.4|10
1735648100000|2024-12-31 12:28:20|207471.1|207381.1|207470.7|207380.7|207471.7|207381.7|207470.1|207380.1|9
1735648110000|2024-12-31 12:28:30|207470.3|207380.3|207472|207382|207472|207382|207469.7|207379.7|7
1735648120000|2024-12-31 12:28:40|207470.7|207380.7|207463.5|207373.5|207470.7|207380.7|207458|207368|10
1735648130000|2024-12-31 12:28:50|207464.2|207374.2|207464.8|207374.8|207465|207375|207464.2|207374.2|3
1735648140000|2024-12-31 12:29:00|207464.4|207374.4|207464.4|207374.4|207464.6|207374.6|207463.4|207373.4|5
1735648150000|2024-12-31 12:29:10|207457.4|207367.4|207460.7|207370.7|207462|207372|207448.3|207358.3|12
1735648160000|2024-12-31 12:29:20|207460.9|207370.9|207464.9|207374.9|207466.8|207376.8|207460.7|207370.7|7
1735648170000|2024-12-31 12:29:30|207466.4|207376.4|207464.8|207374.8|207467.3|207377.3|207464.3|207374.3|9
1735648180000|2024-12-31 12:29:40|207474.6|207384.6|207472.3|207382.3|207474.6|207384.6|207472|207382|5
1735648190000|2024-12-31 12:29:50|207474.5|207384.5|207475.9|207385.9|207476.4|207386.4|207474.5|207384.5|4
1735648200000|2024-12-31 12:30:00|207474.3|207384.3|207475.4|207385.4|207475.4|207385.4|207471|207381|11
1735648210000|2024-12-31 12:30:10|207473.6|207383.6|207473.6|207383.6|207473.6|207383.6|207473|207383|4
1735648220000|2024-12-31 12:30:20|207473.5|207383.5|207472.8|207382.8|207474.4|207384.4|207471.9|207381.9|6
1735648230000|2024-12-31 12:30:30|207474.2|207384.2|207522|207432|207524.6|207434.6|207474.2|207384.2|14
1735648240000|2024-12-31 12:30:40|207521.8|207431.8|207521.8|207431.8|207521.8|207431.8|207521.8|207431.8|1
1735648250000|2024-12-31 12:30:50|207521.6|207431.6|207522.1|207432.1|207523|207433|207521.6|207431.6|6
1735648260000|2024-12-31 12:31:00|207521.9|207431.9|207522.2|207432.2|207522.5|207432.5|207521.9|207431.9|7
1735648270000|2024-12-31 12:31:10|207523.4|207433.4|207528.4|207438.4|207528.7|207438.7|207523.4|207433.4|8
1735648280000|2024-12-31 12:31:20|207528.3|207438.3|207528.6|207438.6|207530.1|207440.1|207527.8|207437.8|8
1735648300000|2024-12-31 12:31:40|207530.7|207440.7|207501.9|207411.9|207530.7|207440.7|207499.7|207409.7|20
1735648310000|2024-12-31 12:31:50|207501.4|207411.4|207499.3|207409.3|207501.4|207411.4|207495.6|207405.6|6
1735648320000|2024-12-31 12:32:00|207498.8|207408.8|207510.3|207420.3|207512.3|207422.3|207483.7|207393.7|24
1735648330000|2024-12-31 12:32:10|207512.3|207422.3|207511.2|207421.2|207512.6|207422.6|207511.2|207421.2|4
1735648340000|2024-12-31 12:32:20|207513.2|207423.2|207518|207428|207522.6|207432.6|207513.2|207423.2|14
1735648350000|2024-12-31 12:32:30|207517.7|207427.7|207517.7|207427.7|207517.8|207427.8|207517.7|207427.7|3
1735648360000|2024-12-31 12:32:40|207518.5|207428.5|207520.7|207430.7|207520.9|207430.9|207517.9|207427.9|10
1735648370000|2024-12-31 12:32:50|207519.6|207429.6|207520|207430|207521|207431|207517.8|207427.8|5
1735648380000|2024-12-31 12:33:00|207518.3|207428.3|207524.2|207434.2|207527.9|207437.9|207518.3|207428.3|10
1735648390000|2024-12-31 12:33:10|207525.4|207435.4|207528.1|207438.1|207528.1|207438.1|207523.9|207433.9|8
1735648400000|2024-12-31 12:33:20|207528|207438|207527|207437|207528.4|207438.4|207527|207437|5
1735648410000|2024-12-31 12:33:30|207526.9|207436.9|207528.1|207438.1|207528.4|207438.4|207524.8|207434.8|7
1735648420000|2024-12-31 12:33:40|207526.3|207436.3|207527.6|207437.6|207527.6|207437.6|207526.3|207436.3|2
1735648430000|2024-12-31 12:33:50|207526.1|207436.1|207523.9|207433.9|207527.2|207437.2|207523.8|207433.8|13
1735648440000|2024-12-31 12:34:00|207525.9|207435.9|207524.2|207434.2|207527.5|207437.5|207523.9|207433.9|20
1735648450000|2024-12-31 12:34:10|207526.2|207436.2|207526.7|207436.7|207526.7|207436.7|207523.3|207433.3|7
1735648460000|2024-12-31 12:34:20|207524.7|207434.7|207520.4|207430.4|207525.4|207435.4|207520.2|207430.2|13
1735648480000|2024-12-31 12:34:40|207520.2|207430.2|207520.1|207430.1|207520.2|207430.2|207520.1|207430.1|2
1735648490000|2024-12-31 12:34:50|207520|207430|207520.5|207430.5|207520.5|207430.5|207520|207430|2
1735648500000|2024-12-31 12:35:00|207522.5|207432.5|207508.3|207458.3|207526.2|207458.3|207506.7|207431.4|10
1735648510000|2024-12-31 12:35:10|207506|207456|207521.2|207431.2|207523.1|207456|207506|207430.6|4
1735648520000|2024-12-31 12:35:20|207521.1|207431.1|207521.1|207431.1|207521.1|207431.1|207521.1|207431.1|1
1735648550000|2024-12-31 12:35:50|207521.3|207431.3|207521.3|207431.3|207521.3|207431.3|207521.3|207431.3|1
1735648560000|2024-12-31 12:36:00|207519.7|207429.7|207520|207430|207520|207430|207519.1|207429.1|5
1735648570000|2024-12-31 12:36:10|207519.9|207429.9|207518.9|207428.9|207519.9|207429.9|207518.9|207428.9|4
1735648580000|2024-12-31 12:36:20|207519.3|207429.3|207519.5|207429.5|207519.5|207429.5|207519.3|207429.3|2
1735648590000|2024-12-31 12:36:30|207519.8|207429.8|207520|207430|207520|207430|207519.8|207429.8|2
1735648600000|2024-12-31 12:36:40|207520.7|207430.7|207519.9|207429.9|207526.9|207436.9|207519.9|207429.9|6
1735648610000|2024-12-31 12:36:50|207520|207430|207520.2|207430.2|207520.2|207430.2|207519.9|207429.9|4
1735648620000|2024-12-31 12:37:00|207518.6|207428.6|207527|207437|207528.3|207462.9|207508.7|207421.7|15
1735648630000|2024-12-31 12:37:10|207526.9|207436.9|207526.6|207436.6|207526.9|207436.9|207526.6|207436.6|3
1735648640000|2024-12-31 12:37:20|207527.6|207437.6|207526|207436|207528.1|207438.1|207526|207436|7
1735648650000|2024-12-31 12:37:30|207526.4|207436.4|207526.4|207436.4|207526.4|207436.4|207526.4|207436.4|1
1735648660000|2024-12-31 12:37:40|207525|207435|207525|207435|207527.5|207437.5|207525|207435|7
1735648670000|2024-12-31 12:37:50|207525.3|207435.3|207525|207435|207525.3|207435.3|207525|207435|2
1735648680000|2024-12-31 12:38:00|207524.8|207434.8|207583.9|207493.9|207601.9|207511.9|207524.8|207434.8|15
1735648690000|2024-12-31 12:38:10|207577.7|207487.7|207577.5|207487.5|207577.7|207487.7|207577.5|207487.5|3
1735648700000|2024-12-31 12:38:20|207576.1|207486.1|207576.1|207486.1|207576.1|207486.1|207576.1|207486.1|1
1735648730000|2024-12-31 12:38:50|207575.3|207485.3|207576.9|207486.9|207577.7|207487.7|207575.3|207485.3|4
1735648740000|2024-12-31 12:39:00|207576.4|207486.4|207537.3|207447.3|207576.4|207486.4|207537.3|207447.3|7
1735648750000|2024-12-31 12:39:10|207537.2|207447.2|207537.7|207447.7|207537.7|207447.7|207537.2|207447.2|3
1735648760000|2024-12-31 12:39:20|207539.8|207449.8|207538.2|207448.2|207539.8|207449.8|207538|207448|3
1735648770000|2024-12-31 12:39:30|207540.3|207450.3|207539.9|207449.9|207541.8|207451.8|207539.4|207449.4|14
1735648780000|2024-12-31 12:39:40|207539|207449|207537.8|207447.8|207541.3|207451.3|207537.1|207447.1|13
1735648790000|2024-12-31 12:39:50|207536.8|207446.8|207536.4|207446.4|207538.2|207448.2|207535.9|207445.9|11
1735648800000|2024-12-31 12:40:00|207536.3|207446.3|207554.7|207464.7|207559.1|207469.1|207516.3|207426.3|12
1735648810000|2024-12-31 12:40:10|207553.1|207463.1|207549.7|207459.7|207553.1|207463.1|207541.6|207451.6|11
1735648820000|2024-12-31 12:40:20|207549.5|207459.5|207550.1|207460.1|207552.7|207462.7|207549.5|207459.5|6
1735648830000|2024-12-31 12:40:30|207551.3|207461.3|207556.7|207466.7|207556.7|207466.7|207550.3|207460.3|5
1735648840000|2024-12-31 12:40:40|207557.9|207467.9|207557.4|207467.4|207558|207468|207556.8|207466.8|7
1735648850000|2024-12-31 12:40:50|207557.2|207467.2|207559.1|207469.1|207561|207471|207557.2|207467.2|7
1735648860000|2024-12-31 12:41:00|207558.7|207468.7|207515.7|207465.7|207560.4|207470.4|207515.7|207465.7|5
1735648880000|2024-12-31 12:41:20|207521|207471|207517.5|207467.5|207521|207471|207516.3|207466.3|3
1735648890000|2024-12-31 12:41:30|207518.7|207468.7|207516.6|207466.6|207518.7|207468.7|207516.6|207466.6|3
1735648910000|2024-12-31 12:41:50|207517.9|207467.9|207517.9|207467.9|207517.9|207467.9|207517.9|207467.9|1
1735648920000|2024-12-31 12:42:00|207516.5|207466.5|207516.5|207466.5|207516.5|207466.5|207516.5|207466.5|1
1735648930000|2024-12-31 12:42:10|207517.7|207467.7|207516.3|207466.3|207518.6|207468.6|207516.3|207466.3|5
1735648950000|2024-12-31 12:42:30|207516.4|207466.4|207516.4|207466.4|207516.4|207466.4|207516.4|207466.4|1
1735648960000|2024-12-31 12:42:40|207515|207465|207515|207465|207515|207465|207515|207465|1
1735648980000|2024-12-31 12:43:00|207515.1|207465.1|207515.1|207465.1|207515.1|207465.1|207515.1|207465.1|1
1735649020000|2024-12-31 12:43:40|207515|207465|207514.1|207424.1|207519.5|207465|207500.8|207410.8|11
1735649030000|2024-12-31 12:43:50|207514.3|207424.3|207512.3|207422.3|207514.3|207424.3|207512|207422|6
1735649040000|2024-12-31 12:44:00|207510.7|207420.7|207504.3|207414.3|207510.7|207420.7|207504.3|207414.3|5
1735649050000|2024-12-31 12:44:10|207503.9|207413.9|207503.9|207413.9|207503.9|207413.9|207503.9|207413.9|1
1735649060000|2024-12-31 12:44:20|207502.1|207412.1|207422.6|207332.6|207502.9|207412.9|207420.1|207330.1|19
1735649070000|2024-12-31 12:44:30|207423.8|207333.8|207427.2|207337.2|207427.2|207337.2|207423.2|207333.2|8
1735649080000|2024-12-31 12:44:40|207429.2|207339.2|207428.7|207338.7|207429.8|207339.8|207428.5|207338.5|9
1735649100000|2024-12-31 12:45:00|207428.4|207338.4|207443|207353|207447|207357|207428.4|207338.4|8
1735649110000|2024-12-31 12:45:10|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|1
1735649120000|2024-12-31 12:45:20|207441.8|207351.8|207438.8|207348.8|207442.6|207352.6|207438|207348|10
1735649130000|2024-12-31 12:45:30|207436|207346|207421.8|207331.8|207436|207346|207418.4|207328.4|11
1735649140000|2024-12-31 12:45:40|207422.2|207332.2|207426|207336|207426|207336|207422.2|207332.2|2
1735649150000|2024-12-31 12:45:50|207427.5|207337.5|207321.2|207231.2|207459.3|207369.3|207321.2|207231.2|20
1735649160000|2024-12-31 12:46:00|207323.2|207233.2|207243|207153|207323.2|207233.2|207242.9|207152.9|16
1735649170000|2024-12-31 12:46:10|207245.9|207155.9|207193.4|207103.4|207245.9|207155.9|207180.5|207090.5|24
1735649180000|2024-12-31 12:46:20|207193.3|207103.3|207157.2|207067.2|207193.3|207103.3|207157.2|207067.2|21
1735649190000|2024-12-31 12:46:30|207157|207067|207163.7|207073.7|207168.3|207078.3|207156.9|207066.9|11
1735649200000|2024-12-31 12:46:40|207163.6|207073.6|207163.6|207073.6|207163.6|207073.6|207163.6|207073.6|1
1735649210000|2024-12-31 12:46:50|207163.5|207073.5|207169.4|207079.4|207173.8|207083.8|207163.5|207073.5|5
1735649220000|2024-12-31 12:47:00|207169|207079|207194.2|207104.2|207225.9|207135.9|207168.4|207078.4|24
1735649230000|2024-12-31 12:47:10|207194.8|207104.8|207118.6|207028.6|207194.8|207104.8|207113.7|207023.7|19
1735649240000|2024-12-31 12:47:20|207118.8|207028.8|207118.7|207028.7|207123|207033|207118.7|207028.7|5
1735649250000|2024-12-31 12:47:30|207120.3|207030.3|207120.3|207030.3|207120.3|207030.3|207119.5|207029.5|3
1735649260000|2024-12-31 12:47:40|207123.6|207033.6|207082.2|206992.2|207123.6|207033.6|207081|206991|14
1735649270000|2024-12-31 12:47:50|207083.5|206993.5|207095.7|207005.7|207105.1|207015.1|207083.5|206993.5|12
1735649280000|2024-12-31 12:48:00|207097.5|207007.5|207169.9|207079.9|207177.6|207087.6|207097.5|207007.5|16
1735649290000|2024-12-31 12:48:10|207172.3|207082.3|207171.1|207081.1|207173.2|207083.2|207168.3|207078.3|16
1735649300000|2024-12-31 12:48:20|207170.9|207080.9|207168.4|207078.4|207171.3|207081.3|207166.5|207076.5|11
1735649310000|2024-12-31 12:48:30|207168.5|207078.5|207116|207026|207170|207080|207112.8|207022.8|13
1735649320000|2024-12-31 12:48:40|207116.1|207026.1|207116.9|207026.9|207118.4|207028.4|207116|207026|10
1735649330000|2024-12-31 12:48:50|207119.1|207029.1|207158.4|207068.4|207158.9|207068.9|207119.1|207029.1|10
1735649340000|2024-12-31 12:49:00|207158.6|207068.6|207157.8|207067.8|207159.7|207069.7|207155.6|207065.6|18
1735649350000|2024-12-31 12:49:10|207157.9|207067.9|207132.5|207042.5|207159.2|207069.2|207131.3|207041.3|19
1735649360000|2024-12-31 12:49:20|207131.7|207041.7|207128.8|207038.8|207131.7|207041.7|207128.2|207038.2|17
1735649370000|2024-12-31 12:49:30|207128.9|207038.9|207131.8|207041.8|207132.5|207042.5|207128.9|207038.9|8
1735649380000|2024-12-31 12:49:40|207133.2|207043.2|207137.5|207047.5|207152.3|207062.3|207133.2|207043.2|14
1735649390000|2024-12-31 12:49:50|207140|207050|207142.5|207052.5|207144.7|207054.7|207137.9|207047.9|21
1735649400000|2024-12-31 12:50:00|207142.4|207052.4|207150.3|207060.3|207151.9|207061.9|207138.3|207048.3|21
1735649410000|2024-12-31 12:50:10|207152.7|207062.7|207154.7|207064.7|207154.9|207064.9|207152.7|207062.7|4
1735649420000|2024-12-31 12:50:20|207154|207064|207183.4|207093.4|207189.6|207099.6|207151.9|207061.9|17
1735649430000|2024-12-31 12:50:30|207182.1|207092.1|207234.7|207144.7|207234.7|207144.7|207154.9|207064.9|27
1735649440000|2024-12-31 12:50:40|207232.9|207142.9|207224|207134|207235|207145|207221.3|207131.3|15
1735649450000|2024-12-31 12:50:50|207224.3|207134.3|207235.7|207145.7|207237.6|207147.6|207220.5|207130.5|25
1735649460000|2024-12-31 12:51:00|207236.2|207146.2|207225.8|207135.8|207236.2|207146.2|207224|207134|17
1735649470000|2024-12-31 12:51:10|207224.7|207134.7|207229|207139|207232.8|207142.8|207224.5|207134.5|12
1735649480000|2024-12-31 12:51:20|207234.1|207144.1|207229.5|207139.5|207234.1|207144.1|207229.5|207139.5|4
1735649490000|2024-12-31 12:51:30|207233.8|207143.8|207225.3|207135.3|207234.8|207144.8|207224|207134|20
1735649500000|2024-12-31 12:51:40|207224.9|207134.9|207185.8|207095.8|207225.2|207135.2|207185.5|207095.5|20
1735649510000|2024-12-31 12:51:50|207185.6|207095.6|207180.8|207090.8|207185.6|207095.6|207174.4|207084.4|19
1735649520000|2024-12-31 12:52:00|207180|207090|207180.7|207090.7|207182.6|207092.6|207180|207090|15
1735649530000|2024-12-31 12:52:10|207180.8|207090.8|207180.8|207090.8|207182.3|207092.3|207180.6|207090.6|7
1735649540000|2024-12-31 12:52:20|207182.1|207092.1|207193.9|207103.9|207193.9|207103.9|207180.5|207090.5|11
1735649550000|2024-12-31 12:52:30|207194|207104|207202.1|207112.1|207206.4|207116.4|207188.5|207098.5|14
1735649560000|2024-12-31 12:52:40|207201.5|207111.5|207211.6|207121.6|207211.6|207121.6|207201.5|207111.5|9
1735649570000|2024-12-31 12:52:50|207208.7|207118.7|207235.3|207145.3|207236.2|207146.2|207208.7|207118.7|11
1735649580000|2024-12-31 12:53:00|207239|207149|207300.1|207210.1|207301|207211|207239|207149|17
1735649590000|2024-12-31 12:53:10|207297.7|207207.7|207295.7|207205.7|207299.6|207209.6|207294.1|207204.1|16
1735649600000|2024-12-31 12:53:20|207295.9|207205.9|207299.8|207209.8|207307.6|207217.6|207293.3|207203.3|14
1735649610000|2024-12-31 12:53:30|207300.6|207210.6|207298|207208|207300.6|207210.6|207293.3|207203.3|16
1735649620000|2024-12-31 12:53:40|207297.8|207207.8|207293.8|207203.8|207297.8|207207.8|207291.4|207201.4|12
1735649630000|2024-12-31 12:53:50|207294|207204|207296.2|207206.2|207298.1|207208.1|207293.4|207203.4|26
1735649640000|2024-12-31 12:54:00|207295.6|207205.6|207296.2|207206.2|207298.7|207208.7|207294.3|207204.3|22
1735649650000|2024-12-31 12:54:10|207295.8|207205.8|207295.2|207205.2|207296.6|207206.6|207290.9|207200.9|23
1735649660000|2024-12-31 12:54:20|207295.4|207205.4|207295.4|207205.4|207296.5|207206.5|207294.2|207204.2|23
1735649670000|2024-12-31 12:54:30|207295.2|207205.2|207288.7|207198.7|207304.3|207214.3|207287.6|207197.6|15
1735649680000|2024-12-31 12:54:40|207287.3|207197.3|207224.8|207134.8|207288.5|207198.5|207224.7|207134.7|13
1735649690000|2024-12-31 12:54:50|207244.4|207154.4|207261.3|207171.3|207262.8|207172.8|207244.4|207154.4|17
1735649700000|2024-12-31 12:55:00|207261.1|207171.1|207254.1|207164.1|207261.1|207171.1|207251.1|207161.1|16
1735649710000|2024-12-31 12:55:10|207254.5|207164.5|207254|207164|207255.9|207165.9|207252.3|207162.3|9
1735649720000|2024-12-31 12:55:20|207254.4|207164.4|207252.8|207162.8|207254.4|207164.4|207252.8|207162.8|3
1735649730000|2024-12-31 12:55:30|207254.8|207164.8|207253.1|207163.1|207254.8|207164.8|207249|207159|11
1735649740000|2024-12-31 12:55:40|207252.9|207162.9|207276.1|207186.1|207276.1|207210.1|207247.9|207157.9|14
1735649750000|2024-12-31 12:55:50|207270.9|207180.9|207295.1|207205.1|207296.2|207206.2|207268.9|207178.9|26
1735649760000|2024-12-31 12:56:00|207293|207203|207299.4|207209.4|207299.4|207209.4|207292.6|207202.6|11
1735649770000|2024-12-31 12:56:10|207304.5|207214.5|207318.8|207228.8|207319.8|207255|207304.5|207214.5|26
1735649780000|2024-12-31 12:56:20|207319.1|207229.1|207285.3|207235.3|207319.1|207238.2|207277.6|207227.6|27
1735649790000|2024-12-31 12:56:30|207284.5|207234.5|207285.9|207235.9|207287|207237|207283.1|207233.1|11
1735649800000|2024-12-31 12:56:40|207284.9|207234.9|207314.9|207264.9|207324.3|207274.3|207283.7|207233.7|26
1735649810000|2024-12-31 12:56:50|207312.8|207262.8|207320.7|207270.7|207320.7|207270.7|207312.8|207262.8|14
1735649820000|2024-12-31 12:57:00|207318.6|207268.6|207320.3|207270.3|207320.7|207270.7|207314|207264|19
1735649830000|2024-12-31 12:57:10|207315.1|207265.1|207321.4|207271.4|207321.4|207271.4|207314.4|207264.4|9
1735649840000|2024-12-31 12:57:20|207320.6|207270.6|207321.1|207271.1|207321.5|207271.5|207317.7|207267.7|14
1735649850000|2024-12-31 12:57:30|207321|207271|207321.9|207271.9|207322.3|207272.3|207312.8|207262.8|19
1735649860000|2024-12-31 12:57:40|207321.2|207271.2|207319.6|207269.6|207323|207273|207319.6|207269.6|13
1735649870000|2024-12-31 12:57:50|207320.4|207270.4|207317.7|207267.7|207321.7|207271.7|207317.7|207267.7|12
1735649880000|2024-12-31 12:58:00|207316.9|207266.9|207269.5|207219.5|207317.9|207267.9|207269.5|207212.2|27
1735649890000|2024-12-31 12:58:10|207294|207244|207287.4|207237.4|207294|207244|207285.6|207235.6|11
1735649900000|2024-12-31 12:58:20|207291|207241|207288.7|207238.7|207294.9|207244.9|207286.5|207236.5|7
1735649910000|2024-12-31 12:58:30|207289.1|207239.1|207320.9|207270.9|207320.9|207270.9|207288.7|207238.7|5
1735649920000|2024-12-31 12:58:40|207322.6|207272.6|207336.2|207246.2|207336.2|207272.6|207311|207246|19
1735649930000|2024-12-31 12:58:50|207336.7|207246.7|207337.8|207247.8|207340.9|207250.9|207336.7|207246.7|12
1735649940000|2024-12-31 12:59:00|207337.2|207247.2|207337.1|207247.1|207341.2|207251.2|207335.9|207245.9|22
1735649950000|2024-12-31 12:59:10|207341|207251|207338.7|207248.7|207341.1|207251.1|207336.1|207246.1|11
1735649960000|2024-12-31 12:59:20|207337.1|207247.1|207339.1|207249.1|207339.1|207249.1|207336.1|207246.1|9
1735649970000|2024-12-31 12:59:30|207338.1|207248.1|207337.1|207247.1|207339.7|207249.7|207331.2|207241.2|12
1735649980000|2024-12-31 12:59:40|207335|207245|207340.3|207250.3|207340.5|207250.5|207335|207245|13
1735649990000|2024-12-31 12:59:50|207338.1|207248.1|207337.2|207247.2|207340.2|207250.2|207337.2|207247.2|5
1735650000000|2024-12-31 13:00:00|207335.8|207245.8|207390.7|207300.7|207392.1|207302.1|207335.8|207245.8|25
1735650010000|2024-12-31 13:00:10|207388.4|207298.4|207389.7|207299.7|207391.9|207301.9|207377.4|207287.4|13
1735650020000|2024-12-31 13:00:20|207390.6|207300.6|207397.1|207307.1|207409.5|207331.4|207374.6|207300.6|10
1735650030000|2024-12-31 13:00:30|207398.7|207308.7|207413.8|207323.8|207413.8|207337.2|207377|207308.7|12
1735650040000|2024-12-31 13:00:40|207405.3|207315.3|207373.2|207283.2|207413.8|207332.1|207367.7|207277.7|23
1735650050000|2024-12-31 13:00:50|207372.7|207282.7|207379.9|207289.9|207381.8|207291.8|207370.6|207280.6|25
1735650060000|2024-12-31 13:01:00|207371.4|207281.4|207331.8|207241.8|207380.3|207290.3|207322.2|207232.2|22
1735650070000|2024-12-31 13:01:10|207331.7|207241.7|207374.7|207284.7|207376.1|207286.1|207331.7|207241.7|22
1735650080000|2024-12-31 13:01:20|207376.4|207286.4|207379|207289|207393.3|207303.3|207376.4|207286.4|25
1735650090000|2024-12-31 13:01:30|207379.4|207289.4|207387.4|207297.4|207389.6|207299.6|207379.4|207289.4|10
1735650100000|2024-12-31 13:01:40|207387.2|207297.2|207411.6|207321.6|207418.4|207328.4|207387.2|207297.2|11
1735650110000|2024-12-31 13:01:50|207411.5|207321.5|207398.4|207308.4|207411.5|207321.5|207394.8|207304.8|17
1735650120000|2024-12-31 13:02:00|207398.6|207308.6|207406.6|207316.6|207411.4|207321.4|207398.6|207308.6|21
1735650130000|2024-12-31 13:02:10|207404.5|207314.5|207401|207311|207404.5|207314.5|207398.3|207308.3|15
1735650140000|2024-12-31 13:02:20|207401.2|207311.2|207404.8|207314.8|207404.8|207314.8|207398.7|207308.7|8
1735650150000|2024-12-31 13:02:30|207404.3|207314.3|207451.4|207361.4|207451.4|207361.4|207404.3|207314.3|25
1735650160000|2024-12-31 13:02:40|207451.2|207361.2|207436.9|207346.9|207451.2|207361.2|207429.6|207339.6|19
1735650170000|2024-12-31 13:02:50|207436.1|207346.1|207435.2|207345.2|207437.5|207347.5|207435.2|207345.2|8
1735650180000|2024-12-31 13:03:00|207434.3|207344.3|207426.5|207336.5|207435.2|207345.2|207422.6|207332.6|23
1735650190000|2024-12-31 13:03:10|207424.8|207334.8|207424|207334|207427.2|207337.2|207423|207333|16
1735650200000|2024-12-31 13:03:20|207425.4|207335.4|207423.6|207333.6|207425.4|207335.4|207423.2|207333.2|10
1735650210000|2024-12-31 13:03:30|207421.3|207331.3|207414.4|207324.4|207421.3|207331.3|207412.9|207322.9|16
1735650220000|2024-12-31 13:03:40|207412.5|207322.5|207401.9|207311.9|207412.5|207322.5|207395.5|207305.5|11
1735650230000|2024-12-31 13:03:50|207403.8|207313.8|207440.2|207350.2|207440.5|207350.5|207403.8|207313.8|13
1735650240000|2024-12-31 13:04:00|207443.6|207353.6|207463.3|207373.3|207463.3|207373.3|207443.6|207353.6|20
1735650250000|2024-12-31 13:04:10|207464.5|207374.5|207508.1|207418.1|207512.5|207422.5|207464.5|207374.5|19
1735650260000|2024-12-31 13:04:20|207508.3|207418.3|207505.2|207415.2|207508.3|207418.3|207497.8|207407.8|24
1735650270000|2024-12-31 13:04:30|207505.9|207415.9|207506.5|207416.5|207507.8|207417.8|207505.9|207415.9|11
1735650280000|2024-12-31 13:04:40|207506.4|207416.4|207510.4|207420.4|207512.7|207422.7|207506.4|207416.4|8
1735650290000|2024-12-31 13:04:50|207511.1|207421.1|207487.5|207397.5|207513.7|207423.7|207485.8|207395.8|17
1735650300000|2024-12-31 13:05:00|207488.8|207398.8|207496.5|207406.5|207497.2|207407.2|207488.4|207398.4|13
1735650310000|2024-12-31 13:05:10|207493.3|207403.3|207492.8|207402.8|207495.2|207405.2|207488.4|207398.4|19
1735650320000|2024-12-31 13:05:20|207492.7|207402.7|207496.2|207406.2|207496.6|207406.6|207492.7|207402.7|9
1735650330000|2024-12-31 13:05:30|207496|207406|207496.9|207406.9|207497.4|207407.4|207496|207406|9
1735650340000|2024-12-31 13:05:40|207495.6|207405.6|207481.9|207391.9|207495.6|207405.6|207479.6|207389.6|15
1735650350000|2024-12-31 13:05:50|207486.2|207396.2|207482.5|207392.5|207488.8|207398.8|207482.5|207392.5|4
1735650360000|2024-12-31 13:06:00|207487.4|207397.4|207515.2|207425.2|207515.2|207425.2|207487.4|207397.4|8
1735650370000|2024-12-31 13:06:10|207518.1|207428.1|207511.9|207421.9|207518.8|207428.8|207510.8|207420.8|14
1735650380000|2024-12-31 13:06:20|207511.7|207421.7|207511|207421|207514.6|207424.6|207511|207421|6
1735650390000|2024-12-31 13:06:30|207510.5|207420.5|207504.4|207454.4|207516.4|207456.4|207502.5|207416.2|15
1735650400000|2024-12-31 13:06:40|207503.6|207453.6|207504.2|207454.2|207506.7|207456.7|207503.6|207453.6|9
1735650410000|2024-12-31 13:06:50|207504.7|207454.7|207492.6|207402.6|207504.7|207454.7|207464.4|207399.1|16
1735650420000|2024-12-31 13:07:00|207491.9|207401.9|207483.4|207393.4|207492.2|207402.2|207482.8|207392.8|30
1735650430000|2024-12-31 13:07:10|207484.8|207394.8|207490.6|207400.6|207492.4|207402.4|207482.3|207392.3|20
1735650440000|2024-12-31 13:07:20|207490.8|207400.8|207497.8|207407.8|207502.1|207412.1|207490.8|207400.8|18
1735650450000|2024-12-31 13:07:30|207497.4|207407.4|207497.3|207407.3|207497.4|207407.4|207496.5|207406.5|4
1735650460000|2024-12-31 13:07:40|207496.1|207406.1|207497.1|207407.1|207497.1|207407.1|207496.1|207406.1|2
1735650470000|2024-12-31 13:07:50|207496.8|207406.8|207497.3|207407.3|207497.5|207407.5|207496.8|207406.8|4
1735650480000|2024-12-31 13:08:00|207497.2|207407.2|207494.8|207444.8|207521.8|207453.1|207493.2|207406.6|18
1735650490000|2024-12-31 13:08:10|207493.9|207443.9|207495.7|207445.7|207499|207449|207493.9|207443.9|13
1735650500000|2024-12-31 13:08:20|207494.8|207444.8|207493|207443|207495.7|207445.7|207493|207443|5
1735650510000|2024-12-31 13:08:30|207494.1|207444.1|207495.4|207445.4|207496.2|207446.2|207494.1|207444.1|5
1735650520000|2024-12-31 13:08:40|207494.5|207444.5|207492.8|207442.8|207494.5|207444.5|207492.4|207442.4|10
1735650530000|2024-12-31 13:08:50|207493.8|207443.8|207491.5|207441.5|207494.6|207444.6|207491.5|207441.5|7
1735650540000|2024-12-31 13:09:00|207481.8|207431.8|207496.5|207406.5|207497.7|207431.8|207470.1|207405.6|16
1735650550000|2024-12-31 13:09:10|207494.9|207404.9|207496.5|207406.5|207497.1|207407.1|207491.6|207401.6|16
1735650560000|2024-12-31 13:09:20|207496.2|207406.2|207492|207402|207501.1|207411.1|207490.3|207400.3|13
1735650570000|2024-12-31 13:09:30|207492.9|207402.9|207492|207402|207493|207403|207491.2|207401.2|6
1735650580000|2024-12-31 13:09:40|207492.8|207402.8|207466.1|207416.1|207494.1|207422.5|207466.1|207396.5|10
1735650590000|2024-12-31 13:09:50|207468|207418|207465.6|207415.6|207472|207422|207465.6|207415.6|5
1735650600000|2024-12-31 13:10:00|207466.5|207416.5|207555.1|207465.1|207578.6|207505.3|207466.5|207416.5|16
1735650610000|2024-12-31 13:10:10|207551.7|207461.7|207538.1|207488.1|207559.6|207490.7|207537.1|207461.7|17
1735650620000|2024-12-31 13:10:20|207538.5|207488.5|207540.7|207490.7|207543.5|207493.5|207537.7|207487.7|10
1735650630000|2024-12-31 13:10:30|207540|207490|207554.1|207504.1|207555.7|207505.7|207539.9|207489.9|12
1735650640000|2024-12-31 13:10:40|207557.5|207507.5|207547.2|207497.2|207562.6|207512.6|207547|207497|19
1735650650000|2024-12-31 13:10:50|207548.6|207498.6|207547.1|207497.1|207548.6|207498.6|207545.5|207495.5|21
1735650660000|2024-12-31 13:11:00|207548.1|207498.1|207547|207497|207550.8|207500.8|207547|207497|13
1735650670000|2024-12-31 13:11:10|207548.6|207498.6|207547.4|207497.4|207550.3|207500.3|207546.4|207496.4|13
1735650680000|2024-12-31 13:11:20|207548.7|207498.7|207548.8|207498.8|207550.8|207500.8|207547.2|207497.2|12
1735650690000|2024-12-31 13:11:30|207549.9|207499.9|207551.2|207501.2|207551.2|207501.2|207546.9|207496.9|14
1735650700000|2024-12-31 13:11:40|207551.1|207501.1|207544.3|207494.3|207551.1|207501.1|207541.5|207491.5|10
1735650710000|2024-12-31 13:11:50|207544.8|207494.8|207546|207496|207546|207496|207544.8|207494.8|5
1735650720000|2024-12-31 13:12:00|207547|207497|207546|207496|207547|207497|207546|207496|3
1735650730000|2024-12-31 13:12:10|207547.1|207497.1|207556|207506|207564.3|207514.3|207547.1|207497.1|9
1735650740000|2024-12-31 13:12:20|207555.6|207505.6|207553.8|207503.8|207555.6|207505.6|207553.5|207503.5|4
1735650750000|2024-12-31 13:12:30|207554.6|207504.6|207554.3|207504.3|207554.9|207504.9|207553.5|207503.5|7
1735650760000|2024-12-31 13:12:40|207553.5|207503.5|207548.8|207498.8|207564.5|207514.5|207548.8|207498.8|19
1735650770000|2024-12-31 13:12:50|207548.9|207498.9|207547|207497|207548.9|207498.9|207542.4|207492.4|9
1735650780000|2024-12-31 13:13:00|207546.1|207496.1|207547.7|207497.7|207547.7|207497.7|207545.7|207495.7|7
1735650790000|2024-12-31 13:13:10|207546.7|207496.7|207551.1|207501.1|207551.3|207501.3|207544.8|207494.8|12
1735650800000|2024-12-31 13:13:20|207550.8|207500.8|207550.9|207500.9|207551.8|207501.8|207547.7|207497.7|17
1735650810000|2024-12-31 13:13:30|207551|207501|207545.7|207495.7|207551.1|207501.1|207542.7|207492.7|9
1735650820000|2024-12-31 13:13:40|207544.9|207494.9|207545.1|207495.1|207546.9|207496.9|207544.1|207494.1|10
1735650830000|2024-12-31 13:13:50|207545.6|207495.6|207545.6|207495.6|207546|207496|207544.7|207494.7|5
1735650840000|2024-12-31 13:14:00|207544.4|207494.4|207543.6|207493.6|207545.2|207495.2|207542.4|207492.4|9
1735650850000|2024-12-31 13:14:10|207543.9|207493.9|207561.8|207511.8|207563.8|207513.8|207543.9|207493.9|20
1735650860000|2024-12-31 13:14:20|207562|207512|207568.7|207518.7|207569.3|207519.3|207561.8|207511.8|18
1735650870000|2024-12-31 13:14:30|207567.7|207517.7|207568.5|207518.5|207569.7|207519.7|207566.6|207516.6|24
1735650880000|2024-12-31 13:14:40|207567.8|207517.8|207566.3|207516.3|207568.8|207518.8|207564|207514|19
1735650890000|2024-12-31 13:14:50|207566.9|207516.9|207565.7|207515.7|207567.7|207517.7|207561.8|207511.8|14
1735650900000|2024-12-31 13:15:00|207567.2|207517.2|207559.3|207509.3|207568.2|207518.2|207558.6|207508.6|13
1735650910000|2024-12-31 13:15:10|207558.2|207508.2|207559.4|207509.4|207560.7|207510.7|207558.2|207508.2|7
1735650920000|2024-12-31 13:15:20|207559.8|207509.8|207587.8|207497.8|207588.5|207513.5|207559.8|207491|18
1735650930000|2024-12-31 13:15:30|207675.2|207585.2|207639.6|207589.6|207675.2|207592.8|207636.5|207557.4|19
1735650940000|2024-12-31 13:15:40|207639.7|207589.7|207646.3|207596.3|207648.9|207598.9|207639.5|207589.5|8
1735650950000|2024-12-31 13:15:50|207645.5|207595.5|207643.6|207593.6|207645.5|207595.5|207643.6|207593.6|9
1735650960000|2024-12-31 13:16:00|207644.4|207594.4|207669.6|207619.6|207669.9|207619.9|207643.8|207593.8|18
1735650970000|2024-12-31 13:16:10|207689.6|207599.6|207698.4|207608.4|207700.6|207610.6|207689.6|207599.6|7
1735650980000|2024-12-31 13:16:20|207697.8|207607.8|207717.7|207667.7|207720.2|207670.2|207696.4|207606.4|18
1735650990000|2024-12-31 13:16:30|207718.7|207668.7|207734.9|207644.9|207746.1|207669.2|207717.1|207641.6|24
1735651000000|2024-12-31 13:16:40|207733.8|207643.8|207732.2|207642.2|207738.2|207648.2|207724.6|207634.6|33
1735651010000|2024-12-31 13:16:50|207732|207642|207734|207644|207742.1|207652.1|207730.7|207640.7|16
1735651020000|2024-12-31 13:17:00|207732.7|207642.7|207742.6|207652.6|207745.3|207655.3|207731.6|207641.6|19
1735651030000|2024-12-31 13:17:10|207739.5|207649.5|207739.9|207649.9|207744.8|207654.8|207739.5|207649.5|10
1735651040000|2024-12-31 13:17:20|207739.8|207649.8|207741.7|207651.7|207745.4|207655.4|207739.8|207649.8|7
1735651050000|2024-12-31 13:17:30|207743.3|207653.3|207737.7|207647.7|207743.3|207653.3|207737.2|207647.2|12
1735651060000|2024-12-31 13:17:40|207734.6|207644.6|207732|207642|207735.2|207645.2|207730.3|207640.3|15
1735651070000|2024-12-31 13:17:50|207733.7|207643.7|207737.5|207647.5|207737.5|207647.5|207726.1|207636.1|6
1735651080000|2024-12-31 13:18:00|207734.6|207644.6|207734.6|207644.6|207737.2|207647.2|207733.1|207643.1|13
1735651090000|2024-12-31 13:18:10|207735.4|207645.4|207734.1|207644.1|207735.4|207645.4|207733.3|207643.3|5
1735651100000|2024-12-31 13:18:20|207735.9|207645.9|207737.4|207647.4|207737.7|207647.7|207735.3|207645.3|11
1735651110000|2024-12-31 13:18:30|207736.3|207646.3|207735.6|207645.6|207736.3|207646.3|207734.8|207644.8|5
1735651120000|2024-12-31 13:18:40|207744.8|207654.8|207745.4|207655.4|207749.7|207659.7|207744.3|207654.3|12
1735651130000|2024-12-31 13:18:50|207746.9|207656.9|207769.1|207679.1|207775.9|207685.9|207738.4|207648.4|25
1735651140000|2024-12-31 13:19:00|207769.9|207679.9|207777.8|207687.8|207778.5|207688.5|207769.8|207679.8|27
1735651150000|2024-12-31 13:19:10|207776.3|207686.3|207769.6|207679.6|207778.3|207688.3|207768.7|207678.7|10
1735651160000|2024-12-31 13:19:20|207769.5|207679.5|207770.5|207680.5|207771.6|207681.6|207768.6|207678.6|11
1735651170000|2024-12-31 13:19:30|207769.3|207679.3|207754.1|207664.1|207769.3|207679.3|207739.2|207649.2|22
1735651180000|2024-12-31 13:19:40|207725|207675|207732.9|207682.9|207732.9|207682.9|207725|207675|10
1735651190000|2024-12-31 13:19:50|207732.2|207682.2|207739.9|207689.9|207740.2|207690.2|207732.2|207682.2|11
1735651200000|2024-12-31 13:20:00|207740.1|207690.1|207724.7|207634.7|207758.3|207690.1|207719.8|207629.8|25
1735651210000|2024-12-31 13:20:10|207723.6|207633.6|207729.4|207639.4|207729.4|207639.4|207723.6|207633.6|6
1735651220000|2024-12-31 13:20:20|207730.9|207640.9|207724.4|207634.4|207730.9|207640.9|207724.4|207634.4|20
1735651230000|2024-12-31 13:20:30|207725.8|207635.8|207725.7|207635.7|207734.9|207644.9|207724.5|207634.5|17
1735651240000|2024-12-31 13:20:40|207723.7|207633.7|207729.7|207639.7|207731.1|207641.1|207723.7|207633.7|13
1735651250000|2024-12-31 13:20:50|207728.4|207638.4|207729.9|207639.9|207730.3|207640.3|207725.5|207635.5|10
1735651260000|2024-12-31 13:21:00|207730.7|207640.7|207724.8|207634.8|207730.7|207640.7|207724.4|207634.4|8
1735651270000|2024-12-31 13:21:10|207724.6|207634.6|207725.8|207635.8|207725.8|207635.8|207723.4|207633.4|9
1735651280000|2024-12-31 13:21:20|207725.3|207635.3|207644.4|207594.4|207725.3|207635.3|207635.5|207578.9|21
1735651290000|2024-12-31 13:21:30|207650.2|207600.2|207651.2|207601.2|207653|207603|207649.4|207599.4|16
1735651300000|2024-12-31 13:21:40|207652.2|207602.2|207635.5|207545.5|207652.7|207602.7|207611.7|207545.5|15
1735651310000|2024-12-31 13:21:50|207635.2|207545.2|207676.6|207586.6|207677.1|207587.1|207635.2|207545.2|18
1735651320000|2024-12-31 13:22:00|207677.1|207587.1|207657.4|207607.4|207679|207607.7|207656.1|207586.1|9
1735651330000|2024-12-31 13:22:10|207656|207606|207653.4|207603.4|207656|207606|207647.1|207597.1|8
1735651340000|2024-12-31 13:22:20|207654.7|207604.7|207649.4|207599.4|207654.7|207604.7|207648.4|207598.4|6
1735651350000|2024-12-31 13:22:30|207648.7|207598.7|207654.4|207604.4|207656.3|207606.3|207648.7|207598.7|9
1735651360000|2024-12-31 13:22:40|207653.8|207603.8|207634.3|207584.3|207653.8|207603.8|207634.1|207584.1|13
1735651370000|2024-12-31 13:22:50|207635.3|207585.3|207644.4|207554.4|207647.3|207585.7|207634.2|207554.4|9
1735651380000|2024-12-31 13:23:00|207644.3|207554.3|207645.4|207555.4|207646.3|207556.3|207644.3|207554.3|8
1735651390000|2024-12-31 13:23:10|207644.9|207554.9|207644.8|207554.8|207648.3|207558.3|207644.8|207554.8|7
1735651400000|2024-12-31 13:23:20|207645.5|207555.5|207644.2|207554.2|207645.5|207555.5|207642.8|207552.8|10
1735651410000|2024-12-31 13:23:30|207644.4|207554.4|207641.5|207551.5|207644.4|207554.4|207641.4|207551.4|4
1735651420000|2024-12-31 13:23:40|207641.6|207551.6|207644.8|207554.8|207647.4|207557.4|207641.6|207551.6|7
1735651430000|2024-12-31 13:23:50|207645.2|207555.2|207642.7|207552.7|207645.3|207555.3|207642.7|207552.7|7
1735651440000|2024-12-31 13:24:00|207640.2|207550.2|207612.4|207562.4|207641.2|207563.6|207608.5|207539.7|20
1735651450000|2024-12-31 13:24:10|207611.7|207561.7|207613.9|207523.9|207622.1|207562.5|207599.9|207518.9|17
1735651460000|2024-12-31 13:24:20|207614|207524|207613.2|207523.2|207615.8|207525.8|207613.2|207523.2|8
1735651470000|2024-12-31 13:24:30|207612.2|207522.2|207609.5|207519.5|207612.2|207522.2|207608|207518|9
1735651480000|2024-12-31 13:24:40|207608.2|207518.2|207606.3|207516.3|207609.4|207519.4|207604.1|207514.1|10
1735651490000|2024-12-31 13:24:50|207607|207517|207606.8|207516.8|207608|207518|207606.5|207516.5|7
1735651500000|2024-12-31 13:25:00|207603.5|207513.5|207533.9|207443.9|207605.9|207515.9|207506.8|207436.1|25
1735651510000|2024-12-31 13:25:10|207532.7|207442.7|207579.5|207489.5|207581.3|207491.3|207522.5|207432.5|16
1735651520000|2024-12-31 13:25:20|207583.4|207493.4|207599.1|207509.1|207599.7|207509.7|207579.2|207489.2|22
1735651530000|2024-12-31 13:25:30|207599.7|207509.7|207601.3|207511.3|207604.1|207514.1|207599.1|207509.1|11
1735651540000|2024-12-31 13:25:40|207601.7|207511.7|207605.4|207515.4|207607.6|207517.6|207600.5|207510.5|10
1735651550000|2024-12-31 13:25:50|207605.7|207515.7|207602.9|207512.9|207610.6|207520.6|207602.9|207512.9|7
1735651560000|2024-12-31 13:26:00|207602.3|207512.3|207590.5|207500.5|207604.6|207514.6|207588.8|207498.8|17
1735651570000|2024-12-31 13:26:10|207590|207500|207567.6|207477.6|207590.5|207500.5|207567.6|207477.6|8
1735651580000|2024-12-31 13:26:20|207568.8|207478.8|207565.9|207475.9|207568.8|207478.8|207564.9|207474.9|11
1735651590000|2024-12-31 13:26:30|207567.2|207477.2|207599.6|207509.6|207599.6|207509.6|207567.2|207477.2|24
1735651600000|2024-12-31 13:26:40|207600.2|207510.2|207597.4|207507.4|207601|207511|207597.4|207507.4|9
1735651610000|2024-12-31 13:26:50|207595.3|207505.3|207594.5|207504.5|207598.7|207508.7|207594.5|207504.5|13
1735651620000|2024-12-31 13:27:00|207594.3|207504.3|207588.8|207498.8|207594.3|207504.3|207587.3|207497.3|20
1735651630000|2024-12-31 13:27:10|207589.2|207499.2|207589.4|207499.4|207595.3|207505.3|207589.2|207499.2|12
1735651640000|2024-12-31 13:27:20|207589.8|207499.8|207593.1|207503.1|207593.1|207503.1|207587.5|207497.5|21
1735651650000|2024-12-31 13:27:30|207593.3|207503.3|207595.4|207505.4|207600|207510|207593.3|207503.3|12
1735651660000|2024-12-31 13:27:40|207595|207505|207588.2|207498.2|207595|207505|207588.1|207498.1|13
1735651670000|2024-12-31 13:27:50|207589.4|207499.4|207588.2|207498.2|207593.9|207503.9|207588.2|207498.2|12
1735651680000|2024-12-31 13:28:00|207587.4|207497.4|207604.5|207514.5|207604.5|207514.5|207570.9|207480.9|16
1735651690000|2024-12-31 13:28:10|207602.4|207512.4|207594.5|207504.5|207604|207514|207587|207497|22
1735651700000|2024-12-31 13:28:20|207595.3|207505.3|207596.7|207506.7|207597.4|207507.4|207595.3|207505.3|3
1735651710000|2024-12-31 13:28:30|207587.3|207497.3|207590.3|207500.3|207590.3|207500.3|207587.3|207497.3|2
1735651720000|2024-12-31 13:28:40|207588.7|207498.7|207585.3|207495.3|207596.7|207506.7|207585.3|207495.3|10
1735651730000|2024-12-31 13:28:50|207587.2|207497.2|207587.2|207497.2|207587.2|207497.2|207587.2|207497.2|1
1735651740000|2024-12-31 13:29:00|207577.6|207487.6|207577.6|207487.6|207577.6|207487.6|207574.4|207484.4|3
1735651750000|2024-12-31 13:29:10|207578.6|207488.6|207578.5|207488.5|207578.6|207488.6|207577.6|207487.6|3
1735651760000|2024-12-31 13:29:20|207577|207487|207577.5|207487.5|207577.5|207487.5|207577|207487|2
1735651770000|2024-12-31 13:29:30|207580.2|207490.2|207580.9|207490.9|207580.9|207490.9|207574|207484|8
1735651780000|2024-12-31 13:29:40|207590.5|207500.5|207583|207493|207591.8|207501.8|207582.2|207492.2|9
1735651790000|2024-12-31 13:29:50|207582.9|207492.9|207600.6|207510.6|207601.8|207511.8|207582.9|207492.9|15
1735651800000|2024-12-31 13:30:00|207600.2|207510.2|207610.8|207520.8|207613|207523|207599.5|207509.5|12
1735651810000|2024-12-31 13:30:10|207610.2|207520.2|207632.6|207542.6|207633.1|207543.1|207604.6|207514.6|12
1735651820000|2024-12-31 13:30:20|207623.1|207533.1|207690|207600|207706.4|207616.4|207623.1|207533.1|17
1735651830000|2024-12-31 13:30:30|207676.9|207586.9|207668.7|207578.7|207677.6|207587.6|207666.6|207576.6|15
1735651840000|2024-12-31 13:30:40|207665|207575|207672.8|207582.8|207681.1|207591.1|207665|207575|12
1735651850000|2024-12-31 13:30:50|207671.5|207581.5|207673.1|207583.1|207679.2|207589.2|207666.8|207576.8|13
1735651860000|2024-12-31 13:31:00|207661.7|207571.7|207645|207555|207661.7|207571.7|207632.5|207542.5|20
1735651870000|2024-12-31 13:31:10|207641.5|207551.5|207640.4|207550.4|207644.3|207554.3|207639.8|207549.8|12
1735651880000|2024-12-31 13:31:20|207640.3|207550.3|207645.3|207555.3|207645.3|207555.3|207640.3|207550.3|6
1735651890000|2024-12-31 13:31:30|207647|207557|207641.5|207551.5|207654.6|207564.6|207637.9|207547.9|6
1735651900000|2024-12-31 13:31:40|207639.6|207549.6|207641.8|207551.8|207649.7|207559.7|207639.6|207549.6|9
1735651910000|2024-12-31 13:31:50|207640.2|207550.2|207638.6|207548.6|207640.2|207550.2|207627.6|207537.6|10
1735651920000|2024-12-31 13:32:00|207637.5|207547.5|207635.6|207545.6|207646.6|207556.6|207635.4|207545.4|8
1735651930000|2024-12-31 13:32:10|207635.4|207545.4|207688.6|207598.6|207688.6|207598.6|207635.1|207545.1|9
1735651940000|2024-12-31 13:32:20|207690.3|207600.3|207611.9|207521.9|207696.3|207606.3|207611.9|207521.9|19
1735651950000|2024-12-31 13:32:30|207625|207535|207629.2|207539.2|207633.3|207543.3|207608.3|207518.3|11
1735651960000|2024-12-31 13:32:40|207630.1|207540.1|207569.5|207479.5|207630.1|207540.1|207567.3|207477.3|10
1735651970000|2024-12-31 13:32:50|207589.2|207499.2|207598.7|207508.7|207604.7|207514.7|207585.7|207495.7|23
1735651980000|2024-12-31 13:33:00|207598.8|207508.8|207501.2|207411.2|207598.8|207508.8|207487.2|207397.2|32
1735651990000|2024-12-31 13:33:10|207501.8|207411.8|207456|207366|207508.2|207418.2|207432.7|207350.4|16
1735652000000|2024-12-31 13:33:20|207445.2|207355.2|207449.2|207359.2|207449.2|207359.2|207440|207350|13
1735652010000|2024-12-31 13:33:30|207448.9|207358.9|207451.6|207361.6|207460.9|207370.9|207448.9|207358.9|9
1735652020000|2024-12-31 13:33:40|207453.3|207363.3|207460.9|207370.9|207462.1|207372.1|207453.3|207363.3|3
1735652030000|2024-12-31 13:33:50|207467.8|207377.8|207446|207356|207467.8|207377.8|207445.7|207355.7|6
1735652040000|2024-12-31 13:34:00|207449|207359|207422.3|207332.3|207451.9|207361.9|207422.1|207332.1|12
1735652050000|2024-12-31 13:34:10|207420.7|207330.7|207419.9|207329.9|207420.7|207330.7|207419.9|207329.9|2
1735652060000|2024-12-31 13:34:20|207425.1|207335.1|207408.1|207318.1|207425.1|207335.1|207405.5|207315.5|7
1735652070000|2024-12-31 13:34:30|207407.6|207317.6|207403.7|207313.7|207408.1|207318.1|207399.2|207309.2|17
1735652080000|2024-12-31 13:34:40|207405.5|207315.5|207405.1|207315.1|207405.5|207315.5|207403.8|207313.8|5
1735652090000|2024-12-31 13:34:50|207403.7|207313.7|207396.8|207306.8|207410.9|207320.9|207395.7|207305.7|7
1735652100000|2024-12-31 13:35:00|207400|207310|207403.3|207313.3|207404.4|207314.4|207397.9|207307.9|12
1735652110000|2024-12-31 13:35:10|207402.6|207312.6|207397.2|207307.2|207402.6|207312.6|207397.2|207307.2|3
1735652120000|2024-12-31 13:35:20|207398.8|207308.8|207419.1|207329.1|207421.2|207331.2|207396.4|207306.4|15
1735652130000|2024-12-31 13:35:30|207419|207329|207419.4|207329.4|207424.5|207334.5|207418.6|207328.6|8
1735652140000|2024-12-31 13:35:40|207422.8|207332.8|207409.1|207319.1|207440|207350|207407.5|207317.5|18
1735652150000|2024-12-31 13:35:50|207409.6|207319.6|207409|207319|207411.4|207321.4|207407.7|207317.7|21
1735652160000|2024-12-31 13:36:00|207411.1|207321.1|207414|207324|207414|207324|207410.9|207320.9|14
1735652170000|2024-12-31 13:36:10|207413.4|207323.4|207410.3|207320.3|207413.4|207323.4|207407.5|207317.5|13
1735652180000|2024-12-31 13:36:20|207413.2|207323.2|207420.6|207330.6|207421|207331|207411.4|207321.4|7
1735652190000|2024-12-31 13:36:30|207422|207332|207424.8|207334.8|207425|207335|207422|207332|5
1735652200000|2024-12-31 13:36:40|207423.1|207333.1|207413.8|207323.8|207423.1|207333.1|207412.4|207322.4|7
1735652210000|2024-12-31 13:36:50|207412.4|207322.4|207358.9|207268.9|207412.4|207322.4|207323.8|207233.8|23
1735652220000|2024-12-31 13:37:00|207354.5|207264.5|207342.1|207252.1|207354.6|207264.6|207321.1|207231.1|19
1735652230000|2024-12-31 13:37:10|207342.4|207252.4|207338.4|207248.4|207342.5|207252.5|207337|207247|18
1735652240000|2024-12-31 13:37:20|207340.1|207250.1|207340.6|207250.6|207341.6|207251.6|207337.9|207247.9|8
1735652250000|2024-12-31 13:37:30|207342|207252|207362.3|207272.3|207375.6|207285.6|207338.5|207248.5|28
1735652260000|2024-12-31 13:37:40|207362.6|207272.6|207362.3|207272.3|207367|207277|207359.8|207269.8|18
1735652270000|2024-12-31 13:37:50|207365.9|207275.9|207359|207269|207366|207276|207359|207269|5
1735652280000|2024-12-31 13:38:00|207360.3|207270.3|207360.4|207270.4|207361.4|207271.4|207357.5|207267.5|11
1735652290000|2024-12-31 13:38:10|207359.3|207269.3|207357.4|207267.4|207359.4|207269.4|207352.6|207262.6|9
1735652300000|2024-12-31 13:38:20|207359.1|207269.1|207353.9|207263.9|207362.9|207272.9|207352.1|207262.1|20
1735652310000|2024-12-31 13:38:30|207354.7|207264.7|207324.2|207234.2|207354.7|207264.7|207324.2|207234.2|10
1735652320000|2024-12-31 13:38:40|207323.7|207233.7|207325.1|207235.1|207325.1|207235.1|207323.7|207233.7|7
1735652330000|2024-12-31 13:38:50|207324.6|207234.6|207380.7|207290.7|207386.3|207296.3|207324.6|207234.6|22
1735652340000|2024-12-31 13:39:00|207379|207289|207367.9|207277.9|207379|207289|207367.9|207277.9|22
1735652350000|2024-12-31 13:39:10|207367.5|207277.5|207387.7|207297.7|207394.2|207304.2|207363.7|207273.7|13
1735652360000|2024-12-31 13:39:20|207388.2|207298.2|207389.2|207299.2|207389.2|207299.2|207388|207298|5
1735652370000|2024-12-31 13:39:30|207389|207299|207389|207299|207389.9|207299.9|207388.9|207298.9|5
1735652380000|2024-12-31 13:39:40|207389.4|207299.4|207453|207363|207453|207363|207389.4|207299.4|17
1735652390000|2024-12-31 13:39:50|207455.7|207365.7|207445.5|207355.5|207455.7|207365.7|207444.2|207354.2|12
1735652400000|2024-12-31 13:40:00|207441.6|207351.6|207448.4|207358.4|207453.8|207363.8|207441.5|207351.5|12
1735652410000|2024-12-31 13:40:10|207446.8|207356.8|207449.3|207359.3|207449.3|207359.3|207445.1|207355.1|4
1735652420000|2024-12-31 13:40:20|207447.8|207357.8|207449.6|207359.6|207464.2|207374.2|207444.8|207354.8|19
1735652430000|2024-12-31 13:40:30|207449.4|207359.4|207466.9|207376.9|207470.5|207380.5|207447.1|207357.1|18
1735652440000|2024-12-31 13:40:40|207466.4|207376.4|207460.4|207370.4|207467.3|207377.3|207460.3|207370.3|13
1735652450000|2024-12-31 13:40:50|207460.1|207370.1|207445.4|207355.4|207460.1|207370.1|207444.9|207354.9|11
1735652460000|2024-12-31 13:41:00|207446.5|207356.5|207443.2|207353.2|207446.5|207356.5|207442.7|207352.7|11
1735652470000|2024-12-31 13:41:10|207444.3|207354.3|207444.3|207354.3|207444.7|207354.7|207444.3|207354.3|3
1735652480000|2024-12-31 13:41:20|207445.1|207355.1|207444|207354|207445.1|207355.1|207443.5|207353.5|3
1735652490000|2024-12-31 13:41:30|207442.7|207352.7|207442.7|207352.7|207442.7|207352.7|207441.9|207351.9|5
1735652500000|2024-12-31 13:41:40|207444.6|207354.6|207447.2|207357.2|207454.4|207364.4|207443.8|207353.8|19
1735652510000|2024-12-31 13:41:50|207446.8|207356.8|207309.8|207219.8|207446.8|207356.8|207296|207206|26
1735652520000|2024-12-31 13:42:00|207298.2|207208.2|207193.5|207103.5|207299.1|207209.1|207193.5|207103.5|36
1735652530000|2024-12-31 13:42:10|207177.5|207087.5|207107.9|207017.9|207190.4|207100.4|207107.9|207017.9|31
1735652540000|2024-12-31 13:42:20|207108.2|207018.2|207117.1|207027.1|207118.5|207028.5|207108.2|207018.2|21
1735652550000|2024-12-31 13:42:30|207122.3|207032.3|207156.8|207066.8|207171.4|207081.4|207122.3|207032.3|26
1735652560000|2024-12-31 13:42:40|207156.6|207066.6|207152.7|207062.7|207156.6|207066.6|207142.9|207052.9|16
1735652570000|2024-12-31 13:42:50|207155.3|207065.3|207156.4|207066.4|207170|207080|207150.8|207060.8|20
1735652580000|2024-12-31 13:43:00|207161.1|207071.1|207068.4|206978.4|207161.1|207071.1|207031.3|206977.2|21
1735652590000|2024-12-31 13:43:10|207077.6|206987.6|207130.7|207040.7|207139.7|207049.7|207077.6|206987.6|29
1735652600000|2024-12-31 13:43:20|207136.7|207046.7|207123.5|207033.5|207143.9|207053.9|207123.5|207033.5|31
1735652610000|2024-12-31 13:43:30|207121.5|207031.5|207138.3|207048.3|207146.8|207056.8|207121.5|207031.5|28
1735652620000|2024-12-31 13:43:40|207133.3|207043.3|207133.7|207043.7|207136.4|207046.4|207128.9|207038.9|18
1735652630000|2024-12-31 13:43:50|207135.7|207045.7|207142.2|207052.2|207147.1|207057.1|207130.5|207040.5|24
1735652640000|2024-12-31 13:44:00|207137.6|207047.6|207091.4|207001.4|207151.3|207061.3|207089.3|206999.3|17
1735652650000|2024-12-31 13:44:10|207095.3|207005.3|207100.1|207010.1|207112.9|207022.9|207088.5|206998.5|12
1735652660000|2024-12-31 13:44:20|207104.4|207014.4|207113|207023|207114|207024|207104.4|207014.4|5
1735652670000|2024-12-31 13:44:30|207114.8|207024.8|207129.7|207039.7|207138.5|207048.5|207114.8|207024.8|10
1735652680000|2024-12-31 13:44:40|207128.8|207038.8|207134.3|207044.3|207137.4|207047.4|207128.8|207038.8|9
1735652690000|2024-12-31 13:44:50|207135|207045|207132.5|207042.5|207139.8|207049.8|207130.1|207040.1|17
1735652700000|2024-12-31 13:45:00|207132.1|207042.1|207137.8|207047.8|207159.6|207069.6|207132.1|207042.1|22
1735652710000|2024-12-31 13:45:10|207140.2|207050.2|207143.2|207053.2|207143.2|207053.2|207140.2|207050.2|4
1735652720000|2024-12-31 13:45:20|207145.4|207055.4|207141.6|207051.6|207145.4|207055.4|207141.6|207051.6|3
1735652730000|2024-12-31 13:45:30|207132.3|207042.3|207182.1|207092.1|207186|207096|207132.3|207042.3|12
1735652740000|2024-12-31 13:45:40|207182.5|207092.5|207200.9|207110.9|207210.6|207120.6|207178.3|207088.3|23
1735652750000|2024-12-31 13:45:50|207200.3|207110.3|207145.8|207055.8|207200.9|207110.9|207133.8|207043.8|18
1735652760000|2024-12-31 13:46:00|207147.7|207057.7|207145.7|207055.7|207151.2|207061.2|207134.1|207044.1|16
1735652770000|2024-12-31 13:46:10|207145.3|207055.3|207146.9|207056.9|207148.4|207058.4|207137.6|207047.6|8
1735652780000|2024-12-31 13:46:20|207144.6|207054.6|207147.9|207057.9|207154.6|207064.6|207137.9|207047.9|14
1735652790000|2024-12-31 13:46:30|207138.5|207048.5|207144.2|207054.2|207152.5|207062.5|207138.5|207048.5|10
1735652800000|2024-12-31 13:46:40|207145.1|207055.1|207151.2|207061.2|207153|207063|207145.1|207055.1|8
1735652810000|2024-12-31 13:46:50|207153.4|207063.4|207147.9|207057.9|207153.4|207063.4|207143.4|207053.4|8
1735652820000|2024-12-31 13:47:00|207146|207056|207147|207057|207153.9|207063.9|207146|207056|6
1735652830000|2024-12-31 13:47:10|207149|207059|207098|207008|207156.8|207066.8|207094.9|207004.9|19
1735652840000|2024-12-31 13:47:20|207096.6|207006.6|207067.4|206977.4|207098.3|207008.3|207034.5|206976.8|21
1735652850000|2024-12-31 13:47:30|207067.5|206977.5|207027.6|206937.6|207071.5|206981.5|207025.6|206935.6|12
1735652860000|2024-12-31 13:47:40|207015|206925|207033.6|206943.6|207040.6|206950.6|207009.7|206919.7|31
1735652870000|2024-12-31 13:47:50|207038.1|206948.1|207051|206961|207062.1|206972.1|207038.1|206948.1|37
1735652880000|2024-12-31 13:48:00|207050.7|206960.7|207053.9|206963.9|207056.9|206966.9|207045.7|206955.7|36
1735652890000|2024-12-31 13:48:10|207057.4|206967.4|207054.5|206964.5|207064.1|206974.1|207052.9|206962.9|31
1735652900000|2024-12-31 13:48:20|207054.2|206964.2|207127.3|207037.3|207138.3|207048.3|207054.2|206964.2|30
1735652910000|2024-12-31 13:48:30|207127.9|207037.9|207133.5|207043.5|207141.3|207051.3|207127.9|207037.9|15
1735652920000|2024-12-31 13:48:40|207133.6|207043.6|207131.7|207041.7|207134.8|207044.8|207127.4|207037.4|24
1735652930000|2024-12-31 13:48:50|207133.5|207043.5|207124.6|207034.6|207166.9|207076.9|207124.6|207034.6|27
1735652940000|2024-12-31 13:49:00|207131.3|207041.3|207131.4|207041.4|207137.9|207047.9|207124.7|207034.7|32
1735652950000|2024-12-31 13:49:10|207131.7|207041.7|207182|207092|207184.7|207094.7|207129.2|207039.2|28
1735652960000|2024-12-31 13:49:20|207181.7|207091.7|207180.4|207090.4|207184|207094|207172.7|207082.7|14
1735652970000|2024-12-31 13:49:30|207175.5|207085.5|207176.1|207086.1|207180.3|207090.3|207172.4|207082.4|14
1735652980000|2024-12-31 13:49:40|207173.2|207083.2|207178|207088|207198.1|207108.1|207173.2|207083.2|23
1735652990000|2024-12-31 13:49:50|207181.4|207091.4|207221.9|207131.9|207258|207168|207181.4|207091.4|29
1735653000000|2024-12-31 13:50:00|207222.8|207132.8|207221.9|207131.9|207224.2|207134.2|207215.2|207125.2|33
1735653010000|2024-12-31 13:50:10|207221.3|207131.3|207217.7|207127.7|207225.5|207135.5|207209.8|207119.8|28
1735653020000|2024-12-31 13:50:20|207217.1|207127.1|207214.2|207124.2|207220.1|207130.1|207211.1|207121.1|21
1735653030000|2024-12-31 13:50:30|207214.3|207124.3|207220.8|207130.8|207224.8|207134.8|207212.6|207122.6|35
1735653040000|2024-12-31 13:50:40|207221.1|207131.1|207222|207132|207226.9|207136.9|207219.3|207129.3|16
1735653050000|2024-12-31 13:50:50|207226.7|207136.7|207231.4|207141.4|207231.4|207141.4|207226.3|207136.3|8
1735653060000|2024-12-31 13:51:00|207229.8|207139.8|207227.4|207137.4|207229.8|207139.8|207220.5|207130.5|10
1735653070000|2024-12-31 13:51:10|207235.6|207145.6|207121.4|207031.4|207246.6|207156.6|207121.2|207031.2|23
1735653080000|2024-12-31 13:51:20|207121.5|207031.5|207164.6|207074.6|207219.2|207129.2|207119.9|207029.9|22
1735653090000|2024-12-31 13:51:30|207163.8|207073.8|207194.3|207104.3|207196.4|207106.4|207162.4|207072.4|13
1735653100000|2024-12-31 13:51:40|207195.7|207105.7|207196.6|207106.6|207201.6|207111.6|207194.4|207104.4|17
1735653110000|2024-12-31 13:51:50|207196.5|207106.5|207193.5|207103.5|207197.5|207107.5|207192|207102|17
1735653120000|2024-12-31 13:52:00|207197.1|207107.1|207124.3|207034.3|207240.3|207150.3|207122.6|207032.6|27
1735653130000|2024-12-31 13:52:10|207128.2|207038.2|207201.5|207111.5|207201.5|207111.5|207128.2|207038.2|26
1735653140000|2024-12-31 13:52:20|207202.5|207112.5|207212.5|207122.5|207248|207158|207201.5|207111.5|25
1735653150000|2024-12-31 13:52:30|207210.4|207120.4|207213|207123|207215.6|207125.6|207209|207119|18
1735653160000|2024-12-31 13:52:40|207212.9|207122.9|207214.8|207124.8|207215.1|207125.1|207212.2|207122.2|13
1735653170000|2024-12-31 13:52:50|207215.1|207125.1|207202.8|207112.8|207215.1|207125.1|207201.5|207111.5|16
1735653180000|2024-12-31 13:53:00|207205.8|207115.8|207218.8|207128.8|207220.1|207130.1|207203|207113|16
1735653190000|2024-12-31 13:53:10|207218.7|207128.7|207224.6|207134.6|207272.2|207182.2|207218.7|207128.7|15
1735653200000|2024-12-31 13:53:20|207224|207134|207161.2|207071.2|207224.3|207134.3|207161.2|207071.2|27
1735653210000|2024-12-31 13:53:30|207160.1|207070.1|207202.8|207112.8|207206.8|207116.8|207160.1|207070.1|23
1735653220000|2024-12-31 13:53:40|207203|207113|207233.3|207143.3|207257.4|207167.4|207203|207113|18
1735653230000|2024-12-31 13:53:50|207232.1|207142.1|207255.1|207165.1|207258.2|207168.2|207217|207127|15
1735653240000|2024-12-31 13:54:00|207254.4|207164.4|207213.3|207123.3|207255.6|207165.6|207212.4|207122.4|12
1735653250000|2024-12-31 13:54:10|207210.6|207120.6|207150|207060|207210.6|207120.6|207143.1|207053.1|29
1735653260000|2024-12-31 13:54:20|207151.2|207061.2|207157.4|207067.4|207157.4|207067.4|207147.6|207057.6|10
1735653270000|2024-12-31 13:54:30|207183.3|207093.3|207201.1|207111.1|207206.3|207116.3|207169.3|207079.3|22
1735653280000|2024-12-31 13:54:40|207202.7|207112.7|207119.5|207029.5|207202.9|207112.9|207119.5|207029.5|28
1735653290000|2024-12-31 13:54:50|207121.9|207031.9|207132|207042|207136.2|207046.2|207121.9|207031.9|14
1735653300000|2024-12-31 13:55:00|207130.1|207040.1|207126.8|207036.8|207135.1|207045.1|207120.9|207030.9|20
1735653310000|2024-12-31 13:55:10|207121.4|207031.4|207127.6|207037.6|207136.1|207046.1|207120.5|207030.5|16
1735653320000|2024-12-31 13:55:20|207126.2|207036.2|207197.6|207107.6|207201.2|207111.2|207119.8|207029.8|19
1735653330000|2024-12-31 13:55:30|207197|207107|207180.2|207090.2|207197|207107|207180.2|207090.2|25
1735653340000|2024-12-31 13:55:40|207180.3|207090.3|207191|207101|207198.4|207108.4|207180.3|207090.3|22
1735653350000|2024-12-31 13:55:50|207186.9|207096.9|207231.1|207141.1|207238.8|207148.8|207178.1|207088.1|16
1735653360000|2024-12-31 13:56:00|207230|207140|207223.2|207133.2|207245.8|207155.8|207221.7|207131.7|16
1735653370000|2024-12-31 13:56:10|207222.6|207132.6|207254.2|207164.2|207256.3|207166.3|207221.3|207131.3|9
1735653380000|2024-12-31 13:56:20|207257|207167|207218.7|207128.7|207257|207167|207218.5|207128.5|14
1735653390000|2024-12-31 13:56:30|207220.3|207130.3|207176.2|207086.2|207222.1|207132.1|207169.1|207079.1|23
1735653400000|2024-12-31 13:56:40|207185.7|207095.7|207187.7|207097.7|207197.9|207107.9|207185.7|207095.7|17
1735653410000|2024-12-31 13:56:50|207187.9|207097.9|207166.4|207076.4|207194|207104|207166.4|207076.4|19
1735653420000|2024-12-31 13:57:00|207194.7|207104.7|207279.4|207189.4|207286.7|207196.7|207194.7|207104.7|22
1735653430000|2024-12-31 13:57:10|207279.3|207189.3|207283|207193|207283.6|207193.6|207276.8|207186.8|8
1735653440000|2024-12-31 13:57:20|207281.8|207191.8|207281|207191|207283.3|207193.3|207281|207191|4
1735653450000|2024-12-31 13:57:30|207283.4|207193.4|207304.2|207214.2|207305.5|207215.5|207282.5|207192.5|17
1735653460000|2024-12-31 13:57:40|207304.1|207214.1|207320.6|207230.6|207320.6|207230.6|207302.9|207212.9|5
1735653470000|2024-12-31 13:57:50|207322.5|207232.5|207333.7|207243.7|207340.8|207250.8|207322.5|207232.5|9
1735653480000|2024-12-31 13:58:00|207332.4|207242.4|207333.1|207243.1|207333.1|207243.1|207328.4|207238.4|4
1735653490000|2024-12-31 13:58:10|207333.4|207243.4|207331.8|207241.8|207333.4|207243.4|207331.8|207241.8|3
1735653500000|2024-12-31 13:58:20|207332.8|207242.8|207332.6|207242.6|207334.5|207244.5|207331.7|207241.7|6
1735653510000|2024-12-31 13:58:30|207331.6|207241.6|207332.6|207242.6|207332.6|207242.6|207331.6|207241.6|2
1735653520000|2024-12-31 13:58:40|207330.9|207240.9|207332.4|207242.4|207333|207243|207328.7|207238.7|7
1735653540000|2024-12-31 13:59:00|207332.2|207242.2|207269.2|207179.2|207332.2|207242.2|207266.4|207176.4|14
1735653550000|2024-12-31 13:59:10|207265.5|207175.5|207265.5|207175.5|207267.8|207177.8|207265|207175|13
1735653560000|2024-12-31 13:59:20|207267.1|207177.1|207249.8|207159.8|207267.1|207177.1|207247.2|207157.2|4
1735653570000|2024-12-31 13:59:30|207254.8|207164.8|207280.4|207190.4|207281|207191|207254.8|207164.8|17
1735653580000|2024-12-31 13:59:40|207280.5|207190.5|207268.9|207178.9|207280.5|207190.5|207268.9|207178.9|4
1735653590000|2024-12-31 13:59:50|207270.5|207180.5|207273.1|207183.1|207273.2|207183.2|207268.7|207178.7|10
1735653600000|2024-12-31 14:00:00|207271.2|207181.2|207271.8|207181.8|207273|207183|207270.1|207180.1|5
1735653610000|2024-12-31 14:00:10|207272.6|207182.6|207236|207146|207272.6|207182.6|207236|207146|19
1735653620000|2024-12-31 14:00:20|207236.1|207146.1|207182.1|207092.1|207236.1|207146.1|207182.1|207092.1|16
1735653630000|2024-12-31 14:00:30|207182.9|207092.9|207182.8|207092.8|207189|207099|207181.3|207091.3|10
1735653640000|2024-12-31 14:00:40|207184.4|207094.4|207262.1|207172.1|207262.1|207172.1|207184.4|207094.4|15
1735653650000|2024-12-31 14:00:50|207268|207178|207109.6|207019.6|207268|207178|207108.3|207018.3|20
1735653660000|2024-12-31 14:01:00|207107.1|207017.1|207091.5|207001.5|207136.4|207046.4|207086.5|206996.5|25
1735653670000|2024-12-31 14:01:10|207086.8|206996.8|207036|206946|207092.3|207002.3|207033.5|206943.5|27
1735653680000|2024-12-31 14:01:20|207043.4|206953.4|207098.1|207008.1|207100.8|207010.8|207040.5|206950.5|19
1735653690000|2024-12-31 14:01:30|207102.9|207012.9|207099.9|207009.9|207103.1|207013.1|207098.4|207008.4|6
1735653700000|2024-12-31 14:01:40|207098.4|207008.4|207092.2|207002.2|207099.9|207009.9|207082.7|206992.7|10
1735653710000|2024-12-31 14:01:50|207093.9|207003.9|207090|207000|207095.3|207005.3|207086.8|206996.8|7
1735653720000|2024-12-31 14:02:00|207091.5|207001.5|207142.2|207052.2|207142.8|207052.8|207091.5|207001.5|15
1735653730000|2024-12-31 14:02:10|207142|207052|207186.9|207096.9|207186.9|207096.9|207132.2|207042.2|26
1735653740000|2024-12-31 14:02:20|207188.2|207098.2|207220.2|207130.2|207257.7|207167.7|207188.2|207098.2|20
1735653750000|2024-12-31 14:02:30|207220.1|207130.1|207221.8|207131.8|207224.1|207134.1|207216.8|207126.8|17
1735653760000|2024-12-31 14:02:40|207221.9|207131.9|207258.2|207168.2|207265.4|207175.4|207221.9|207131.9|16
1735653770000|2024-12-31 14:02:50|207253.6|207163.6|207243.4|207153.4|207253.6|207163.6|207236.6|207146.6|23
1735653780000|2024-12-31 14:03:00|207243.3|207153.3|207359.6|207269.6|207378.9|207288.9|207243.3|207153.3|22
1735653790000|2024-12-31 14:03:10|207357.2|207267.2|207367.6|207277.6|207367.6|207277.6|207335.3|207245.3|22
1735653800000|2024-12-31 14:03:20|207398|207308|207398|207308|207401.7|207311.7|207398|207308|10
1735653810000|2024-12-31 14:03:30|207398.6|207308.6|207402.4|207312.4|207413.2|207323.2|207396.4|207306.4|25
1735653820000|2024-12-31 14:03:40|207401.1|207311.1|207401.2|207311.2|207402.7|207312.7|207401.1|207311.1|7
1735653830000|2024-12-31 14:03:50|207402.2|207312.2|207402.5|207312.5|207406.4|207316.4|207401.4|207311.4|13
1735653840000|2024-12-31 14:04:00|207403.3|207313.3|207442|207352|207442|207352|207402.1|207312.1|9
1735653850000|2024-12-31 14:04:10|207442.1|207352.1|207478.2|207388.2|207478.2|207388.2|207442|207352|19
1735653860000|2024-12-31 14:04:20|207483.9|207393.9|207439.8|207349.8|207483.9|207393.9|207432.5|207342.5|27
1735653870000|2024-12-31 14:04:30|207437.3|207347.3|207434.1|207344.1|207439.1|207349.1|207402.8|207312.8|22
1735653880000|2024-12-31 14:04:40|207429.2|207339.2|207454.4|207364.4|207459|207369|207424|207334|19
1735653890000|2024-12-31 14:04:50|207453.7|207363.7|207461.6|207371.6|207464.8|207374.8|207436.8|207346.8|17
1735653900000|2024-12-31 14:05:00|207447.8|207357.8|207505.5|207415.5|207507.7|207417.7|207446.5|207356.5|23
1735653910000|2024-12-31 14:05:10|207504.5|207414.5|207475|207385|207504.5|207414.5|207475|207385|20
1735653920000|2024-12-31 14:05:20|207475.9|207385.9|207485.8|207395.8|207487.3|207397.3|207475.9|207385.9|15
1735653930000|2024-12-31 14:05:30|207494|207404|207488.1|207398.1|207496|207406|207488.1|207398.1|11
1735653940000|2024-12-31 14:05:40|207487.8|207397.8|207488|207398|207491.4|207401.4|207487.8|207397.8|8
1735653950000|2024-12-31 14:05:50|207484.8|207394.8|207472.6|207382.6|207484.8|207394.8|207470.6|207380.6|21
1735653960000|2024-12-31 14:06:00|207444.7|207354.7|207449.7|207359.7|207457|207367|207444.7|207354.7|14
1735653970000|2024-12-31 14:06:10|207449.3|207359.3|207474.5|207384.5|207475.9|207385.9|207449.3|207359.3|16
1735653980000|2024-12-31 14:06:20|207470.8|207380.8|207488|207398|207501|207411|207470.8|207380.8|25
1735653990000|2024-12-31 14:06:30|207486.9|207396.9|207477.4|207387.4|207489|207399|207473.7|207383.7|15
1735654000000|2024-12-31 14:06:40|207476.1|207386.1|207491.1|207401.1|207492.6|207402.6|207462|207372|15
1735654010000|2024-12-31 14:06:50|207491|207401|207477.5|207387.5|207491|207401|207477.5|207387.5|11
1735654020000|2024-12-31 14:07:00|207477.6|207387.6|207486.4|207396.4|207489.4|207399.4|207476.8|207386.8|10
1735654030000|2024-12-31 14:07:10|207486.5|207396.5|207409.6|207319.6|207486.5|207396.5|207404.7|207314.7|17
1735654040000|2024-12-31 14:07:20|207409|207319|207470.9|207380.9|207483.7|207393.7|207406.5|207316.5|18
1735654050000|2024-12-31 14:07:30|207471.1|207381.1|207479.1|207389.1|207483.1|207393.1|207471.1|207381.1|12
1735654060000|2024-12-31 14:07:40|207477.7|207387.7|207479.6|207389.6|207479.9|207389.9|207477.7|207387.7|7
1735654070000|2024-12-31 14:07:50|207478.5|207388.5|207496.3|207406.3|207503.1|207413.1|207474.4|207384.4|20
1735654080000|2024-12-31 14:08:00|207495|207405|207494.9|207404.9|207497.6|207407.6|207489.1|207399.1|15
1735654090000|2024-12-31 14:08:10|207499|207409|207574.6|207484.6|207576.4|207486.4|207495.4|207405.4|25
1735654100000|2024-12-31 14:08:20|207574.7|207484.7|207569.8|207479.8|207574.7|207484.7|207567.8|207477.8|14
1735654110000|2024-12-31 14:08:30|207568.6|207478.6|207575|207485|207575|207485|207568.6|207478.6|8
1735654120000|2024-12-31 14:08:40|207576.6|207486.6|207614.1|207524.1|207614.1|207524.1|207570.4|207480.4|24
1735654130000|2024-12-31 14:08:50|207616.5|207526.5|207634.4|207544.4|207666.3|207595.5|207616.5|207526.5|22
1735654140000|2024-12-31 14:09:00|207632.2|207542.2|207618.4|207528.4|207649.6|207559.6|207618.4|207528.4|14
1735654150000|2024-12-31 14:09:10|207615.4|207525.4|207588.6|207498.6|207621.3|207531.3|207571.2|207481.2|23
1735654160000|2024-12-31 14:09:20|207588.5|207498.5|207594.1|207504.1|207598.2|207508.2|207585.3|207495.3|15
1735654170000|2024-12-31 14:09:30|207590|207500|207641.5|207551.5|207641.5|207551.5|207590|207500|8
1735654180000|2024-12-31 14:09:40|207642.3|207552.3|207633.3|207543.3|207656.5|207566.5|207628.6|207538.6|25
1735654190000|2024-12-31 14:09:50|207632.6|207542.6|207615.8|207525.8|207632.6|207542.6|207615.7|207525.7|16
1735654200000|2024-12-31 14:10:00|207617.6|207527.6|207636|207546|207640.8|207550.8|207617.6|207527.6|15
1735654210000|2024-12-31 14:10:10|207640.7|207550.7|207657.2|207567.2|207659.8|207569.8|207640.7|207550.7|21
1735654220000|2024-12-31 14:10:20|207648.9|207558.9|207655.5|207565.5|207676.2|207586.2|207645.3|207555.3|23
1735654230000|2024-12-31 14:10:30|207659.7|207569.7|207616.8|207526.8|207659.7|207573.7|207616.4|207526.4|18
1735654240000|2024-12-31 14:10:40|207616.3|207526.3|207572.1|207522.1|207618.6|207528.6|207572.1|207522.1|15
1735654250000|2024-12-31 14:10:50|207573|207523|207609.7|207519.7|207610|207523|207573|207518|17
1735654260000|2024-12-31 14:11:00|207549.7|207459.7|207557.7|207467.7|207569.8|207479.8|207549.7|207459.7|21
1735654270000|2024-12-31 14:11:10|207556.7|207466.7|207546.8|207456.8|207556.7|207466.7|207538.6|207448.6|18
1735654280000|2024-12-31 14:11:20|207547.1|207457.1|207522.7|207432.7|207560.8|207470.8|207520.7|207430.7|18
1735654290000|2024-12-31 14:11:30|207527.9|207437.9|207508.5|207418.5|207539.3|207449.3|207493.8|207403.8|27
1735654300000|2024-12-31 14:11:40|207508.2|207418.2|207513|207423|207525.1|207435.1|207506|207416|20
1735654310000|2024-12-31 14:11:50|207512.9|207422.9|207517.4|207427.4|207524.8|207434.8|207510.3|207420.3|18
1735654320000|2024-12-31 14:12:00|207516.7|207426.7|207513.6|207423.6|207522.1|207432.1|207513.6|207423.6|16
1735654330000|2024-12-31 14:12:10|207517.8|207427.8|207574.9|207484.9|207574.9|207484.9|207514.1|207424.1|16
1735654340000|2024-12-31 14:12:20|207575.2|207485.2|207576.4|207486.4|207577.2|207487.2|207575|207485|10
1735654350000|2024-12-31 14:12:30|207578.1|207488.1|207566.3|207476.3|207585.1|207495.1|207566.3|207476.3|14
1735654360000|2024-12-31 14:12:40|207570.2|207480.2|207570.3|207480.3|207570.3|207480.3|207568.5|207478.5|9
1735654370000|2024-12-31 14:12:50|207570.5|207480.5|207574|207484|207574.6|207484.6|207570.5|207480.5|6
1735654380000|2024-12-31 14:13:00|207574.6|207484.6|207567.8|207477.8|207575.8|207485.8|207567.6|207477.6|12
1735654390000|2024-12-31 14:13:10|207568|207478|207546.8|207456.8|207568.9|207478.9|207543.5|207453.5|12
1735654400000|2024-12-31 14:13:20|207545.8|207455.8|207549.3|207459.3|207550.3|207460.3|207545.8|207455.8|11
1735654410000|2024-12-31 14:13:30|207549.6|207459.6|207550.1|207460.1|207550.5|207460.5|207549.6|207459.6|6
1735654420000|2024-12-31 14:13:40|207551.3|207461.3|207566.8|207476.8|207566.8|207476.8|207524.3|207434.3|13
1735654430000|2024-12-31 14:13:50|207562.9|207472.9|207544.6|207454.6|207567.9|207477.9|207535.9|207445.9|22
1735654440000|2024-12-31 14:14:00|207545.6|207455.6|207528.8|207438.8|207564.4|207474.4|207528.1|207438.1|19
1735654450000|2024-12-31 14:14:10|207534.7|207444.7|207529.8|207439.8|207534.7|207444.7|207529.3|207439.3|6
1735654460000|2024-12-31 14:14:20|207529.7|207439.7|207529.6|207439.6|207529.7|207439.7|207529.6|207439.6|2
1735654470000|2024-12-31 14:14:30|207530.1|207440.1|207536|207446|207536.8|207446.8|207530.1|207440.1|14
1735654480000|2024-12-31 14:14:40|207526.7|207436.7|207468.9|207418.9|207528.9|207443.1|207459.4|207404.9|25
1735654490000|2024-12-31 14:14:50|207470.3|207420.3|207404.2|207354.2|207472.8|207422.8|207404.2|207354.2|15
1735654500000|2024-12-31 14:15:00|207405.1|207355.1|207465.3|207375.3|207475.6|207385.6|207400.8|207350.8|18
1735654510000|2024-12-31 14:15:10|207467.6|207377.6|207473.6|207383.6|207479.3|207389.3|207467.6|207377.6|8
1735654520000|2024-12-31 14:15:20|207475.3|207385.3|207424.2|207334.2|207475.3|207385.3|207421|207331|19
1735654530000|2024-12-31 14:15:30|207426.6|207336.6|207429.5|207339.5|207433.3|207343.3|207424.6|207334.6|8
1735654540000|2024-12-31 14:15:40|207429.9|207339.9|207398.8|207308.8|207448.6|207358.6|207398.8|207308.8|19
1735654550000|2024-12-31 14:15:50|207400.8|207310.8|207408.7|207318.7|207413.9|207323.9|207400.8|207310.8|19
1735654560000|2024-12-31 14:16:00|207408.8|207318.8|207406.8|207316.8|207408.8|207318.8|207404.3|207314.3|18
1735654570000|2024-12-31 14:16:10|207410.8|207320.8|207407.7|207317.7|207415.7|207325.7|207407.7|207317.7|14
1735654580000|2024-12-31 14:16:20|207407.5|207317.5|207395.7|207305.7|207407.5|207317.5|207395.7|207305.7|15
1735654590000|2024-12-31 14:16:30|207396.2|207306.2|207393.4|207303.4|207396.9|207306.9|207392.9|207302.9|10
1735654600000|2024-12-31 14:16:40|207393.6|207303.6|207370.2|207280.2|207393.6|207303.6|207343.9|207280.2|18
1735654610000|2024-12-31 14:16:50|207365.2|207275.2|207295.2|207205.2|207365.2|207275.2|207294.3|207204.3|16
1735654620000|2024-12-31 14:17:00|207294.2|207204.2|207281.9|207191.9|207295.4|207205.4|207281.9|207191.9|7
1735654630000|2024-12-31 14:17:10|207283.5|207193.5|207314.5|207224.5|207315.4|207225.4|207265.9|207175.9|20
1735654640000|2024-12-31 14:17:20|207317.1|207227.1|207314.2|207224.2|207318.1|207228.1|207314|207224|7
1735654650000|2024-12-31 14:17:30|207314.5|207224.5|207314.3|207224.3|207315.9|207225.9|207314.1|207224.1|8
1735654660000|2024-12-31 14:17:40|207314.6|207224.6|207405.7|207315.7|207405.7|207315.7|207314.6|207224.6|23
1735654670000|2024-12-31 14:17:50|207405.9|207315.9|207410|207320|207411|207321|207405.9|207315.9|16
1735654680000|2024-12-31 14:18:00|207410.2|207320.2|207406.6|207316.6|207410.2|207320.2|207403.3|207313.3|14
1735654690000|2024-12-31 14:18:10|207404.5|207314.5|207406.3|207316.3|207416.3|207326.3|207399.7|207309.7|32
1735654700000|2024-12-31 14:18:20|207406.2|207316.2|207398.5|207308.5|207406.2|207316.2|207398.1|207308.1|11
1735654710000|2024-12-31 14:18:30|207398.6|207308.6|207397.8|207307.8|207398.7|207308.7|207397.8|207307.8|8
1735654720000|2024-12-31 14:18:40|207398.1|207308.1|207392.5|207302.5|207398.2|207308.2|207386.7|207296.7|11
1735654730000|2024-12-31 14:18:50|207392.7|207302.7|207392.7|207302.7|207392.7|207302.7|207392.7|207302.7|1
1735654740000|2024-12-31 14:19:00|207394.4|207304.4|207373.6|207283.6|207394.6|207304.6|207373.6|207283.6|6
1735654750000|2024-12-31 14:19:10|207375.6|207285.6|207374.2|207284.2|207375.6|207285.6|207370.9|207280.9|8
1735654760000|2024-12-31 14:19:20|207374|207284|207374.8|207284.8|207375.1|207285.1|207370.8|207280.8|8
1735654770000|2024-12-31 14:19:30|207374.7|207284.7|207389|207299|207392.3|207302.3|207374.7|207284.7|10
1735654780000|2024-12-31 14:19:40|207390.7|207300.7|207394.5|207304.5|207402.5|207312.5|207390.7|207300.7|13
1735654790000|2024-12-31 14:19:50|207394.9|207304.9|207392.7|207302.7|207397.6|207307.6|207392.3|207302.3|14
1735654800000|2024-12-31 14:20:00|207396.7|207306.7|207296.3|207246.3|207397.2|207307.2|207295|207245|16
1735654810000|2024-12-31 14:20:10|207293.7|207243.7|207295.2|207245.2|207302.4|207252.4|207282|207232|23
1735654820000|2024-12-31 14:20:20|207293.8|207243.8|207348.8|207258.8|207353.7|207263.7|207288.3|207238.3|19
1735654830000|2024-12-31 14:20:30|207348.6|207258.6|207349.3|207259.3|207351.8|207261.8|207347.2|207257.2|18
1735654840000|2024-12-31 14:20:40|207349.1|207259.1|207397.2|207307.2|207401.4|207311.4|207349.1|207259.1|15
1735654850000|2024-12-31 14:20:50|207401.2|207311.2|207391.3|207301.3|207401.2|207311.2|207386.4|207296.4|12
1735654860000|2024-12-31 14:21:00|207390|207300|207390.1|207300.1|207392.5|207302.5|207386.2|207296.2|6
1735654870000|2024-12-31 14:21:10|207390.6|207300.6|207389.8|207299.8|207390.6|207300.6|207388.9|207298.9|4
1735654880000|2024-12-31 14:21:20|207390|207300|207389.6|207299.6|207390|207300|207389.6|207299.6|2
1735654890000|2024-12-31 14:21:30|207402.3|207312.3|207393.7|207303.7|207402.3|207312.3|207393.7|207303.7|14
1735654900000|2024-12-31 14:21:40|207394.8|207304.8|207343.4|207253.4|207394.8|207304.8|207339.2|207249.2|12
1735654910000|2024-12-31 14:21:50|207343.1|207253.1|207354.7|207264.7|207355.5|207265.5|207334.8|207244.8|7
1735654920000|2024-12-31 14:22:00|207354.2|207264.2|207354.2|207264.2|207354.2|207264.2|207354.2|207264.2|1
1735654940000|2024-12-31 14:22:20|207354.7|207264.7|207354.7|207264.7|207354.7|207264.7|207354.7|207264.7|1
1735654960000|2024-12-31 14:22:40|207349.5|207259.5|207315.6|207225.6|207349.5|207259.5|207313|207223|6
1735654970000|2024-12-31 14:22:50|207317.4|207227.4|207335.9|207245.9|207342.8|207252.8|207316.1|207226.1|11
1735654980000|2024-12-31 14:23:00|207337.3|207247.3|207342.1|207252.1|207342.5|207252.5|207337.3|207247.3|6
1735654990000|2024-12-31 14:23:10|207344|207254|207342.2|207252.2|207344|207254|207341.9|207251.9|5
1735655000000|2024-12-31 14:23:20|207342.6|207252.6|207343.1|207253.1|207345.3|207255.3|207342.6|207252.6|5
1735655010000|2024-12-31 14:23:30|207343.6|207253.6|207346.6|207256.6|207346.6|207256.6|207343.4|207253.4|6
1735655020000|2024-12-31 14:23:40|207345.3|207255.3|207347.1|207257.1|207350|207260|207344.6|207254.6|9
1735655030000|2024-12-31 14:23:50|207347.5|207257.5|207336|207246|207348|207258|207336|207246|10
1735655040000|2024-12-31 14:24:00|207334.8|207244.8|207396.3|207306.3|207397.8|207307.8|207332.8|207242.8|5
1735655050000|2024-12-31 14:24:10|207389.7|207299.7|207427.4|207337.4|207441.3|207351.3|207389.5|207299.5|23
1735655060000|2024-12-31 14:24:20|207427.1|207337.1|207427.8|207337.8|207431.6|207341.6|207426.9|207336.9|13
1735655070000|2024-12-31 14:24:30|207430.9|207340.9|207428.9|207338.9|207432.2|207342.2|207424|207334|12
1735655080000|2024-12-31 14:24:40|207429.1|207339.1|207439.3|207349.3|207440.3|207350.3|207422.2|207332.2|10
1735655090000|2024-12-31 14:24:50|207440.3|207350.3|207443|207353|207444.7|207354.7|207439.3|207349.3|9
1735655100000|2024-12-31 14:25:00|207444.5|207354.5|207443.1|207353.1|207450|207360|207442.3|207352.3|23
1735655110000|2024-12-31 14:25:10|207443.2|207353.2|207417.9|207327.9|207443.8|207353.8|207416.4|207326.4|14
1735655120000|2024-12-31 14:25:20|207417.7|207327.7|207412.5|207322.5|207417.7|207342.6|207392.6|207316.2|12
1735655130000|2024-12-31 14:25:30|207412.7|207322.7|207412.6|207322.6|207443.5|207353.5|207412|207322|20
1735655140000|2024-12-31 14:25:40|207416.4|207326.4|207415.9|207325.9|207417.4|207327.4|207415.9|207325.9|3
1735655150000|2024-12-31 14:25:50|207417|207327|207417.6|207327.6|207417.6|207327.6|207417|207327|4
1735655160000|2024-12-31 14:26:00|207415.6|207325.6|207376|207286|207417.7|207327.7|207376|207286|10
1735655170000|2024-12-31 14:26:10|207379|207289|207416.8|207326.8|207417.7|207327.7|207376.5|207286.5|12
1735655180000|2024-12-31 14:26:20|207414.4|207324.4|207413.8|207323.8|207414.4|207324.4|207413.8|207323.8|2
1735655190000|2024-12-31 14:26:30|207411.3|207321.3|207400.3|207310.3|207411.3|207321.3|207400.3|207310.3|8
1735655200000|2024-12-31 14:26:40|207401.3|207311.3|207402.9|207312.9|207403.9|207313.9|207401.3|207311.3|8
1735655210000|2024-12-31 14:26:50|207401.1|207311.1|207396.6|207306.6|207402.3|207312.3|207396.6|207306.6|7
1735655220000|2024-12-31 14:27:00|207395.2|207305.2|207396.5|207306.5|207398|207308|207394.2|207304.2|5
1735655230000|2024-12-31 14:27:10|207397.1|207307.1|207401|207311|207401|207311|207396.5|207306.5|5
1735655240000|2024-12-31 14:27:20|207400.8|207310.8|207401.4|207311.4|207401.4|207311.4|207398.8|207308.8|6
1735655250000|2024-12-31 14:27:30|207399.9|207309.9|207391.2|207301.2|207399.9|207309.9|207391.2|207301.2|6
1735655260000|2024-12-31 14:27:40|207391.3|207301.3|207390.4|207300.4|207391.6|207301.6|207390.2|207300.2|5
1735655270000|2024-12-31 14:27:50|207391.5|207301.5|207398|207308|207406.7|207316.7|207391.5|207301.5|9
1735655280000|2024-12-31 14:28:00|207395.9|207305.9|207400.8|207310.8|207401.3|207311.3|207395.9|207305.9|9
1735655290000|2024-12-31 14:28:10|207399.4|207309.4|207397.1|207307.1|207400.6|207310.6|207395.4|207305.4|8
1735655300000|2024-12-31 14:28:20|207398.8|207308.8|207397.4|207307.4|207400|207310|207397.3|207307.3|5
1735655310000|2024-12-31 14:28:30|207391.6|207301.6|207391.8|207301.8|207395.2|207305.2|207391.4|207301.4|6
1735655320000|2024-12-31 14:28:40|207391.9|207301.9|207391.8|207301.8|207391.9|207301.9|207391.4|207301.4|6
1735655330000|2024-12-31 14:28:50|207394|207304|207393.9|207303.9|207395.9|207305.9|207392.7|207302.7|7
1735655340000|2024-12-31 14:29:00|207402.7|207312.7|207395.5|207305.5|207402.7|207312.7|207391.9|207301.9|14
1735655350000|2024-12-31 14:29:10|207393.9|207303.9|207397.2|207307.2|207397.2|207307.2|207392.1|207302.1|10
1735655360000|2024-12-31 14:29:20|207395.4|207305.4|207352.4|207262.4|207395.4|207305.4|207352.4|207262.4|16
1735655370000|2024-12-31 14:29:30|207386.2|207296.2|207397.7|207307.7|207401.6|207311.6|207380.9|207290.9|23
1735655380000|2024-12-31 14:29:40|207401.5|207311.5|207400.7|207310.7|207401.5|207311.5|207398.6|207308.6|7
1735655390000|2024-12-31 14:29:50|207400.5|207310.5|207399.7|207309.7|207400.5|207310.5|207396.5|207306.5|8
1735655400000|2024-12-31 14:30:00|207401.7|207311.7|207425.3|207335.3|207427.2|207337.2|207400.3|207310.3|9
1735655410000|2024-12-31 14:30:10|207424|207334|207409.9|207319.9|207424|207334|207407.6|207317.6|7
1735655420000|2024-12-31 14:30:20|207411|207321|207480.9|207390.9|207480.9|207390.9|207411|207321|11
1735655430000|2024-12-31 14:30:30|207479.6|207389.6|207438.5|207348.5|207483.1|207393.1|207438.5|207348.5|23
1735655440000|2024-12-31 14:30:40|207438.4|207348.4|207431.4|207341.4|207438.5|207348.5|207431.4|207341.4|5
1735655450000|2024-12-31 14:30:50|207433.4|207343.4|207440.3|207350.3|207443.4|207353.4|207431.4|207341.4|11
1735655460000|2024-12-31 14:31:00|207439.8|207349.8|207439.6|207349.6|207444.5|207354.5|207438.3|207348.3|23
1735655470000|2024-12-31 14:31:10|207439.4|207349.4|207432.4|207342.4|207440.8|207350.8|207432.4|207342.4|12
1735655480000|2024-12-31 14:31:20|207432.5|207342.5|207436|207346|207442.4|207352.4|207432.5|207342.5|10
1735655490000|2024-12-31 14:31:30|207435.2|207345.2|207434.8|207344.8|207436|207346|207434.8|207344.8|4
1735655500000|2024-12-31 14:31:40|207433.8|207343.8|207438.8|207348.8|207438.8|207348.8|207433.8|207343.8|7
1735655510000|2024-12-31 14:31:50|207440.5|207350.5|207480.9|207390.9|207482.3|207392.3|207439.8|207349.8|18
1735655520000|2024-12-31 14:32:00|207479.6|207389.6|207481.2|207391.2|207483.7|207393.7|207479.6|207389.6|9
1735655530000|2024-12-31 14:32:10|207484.2|207394.2|207469.9|207379.9|207484.2|207394.2|207468.9|207378.9|8
1735655540000|2024-12-31 14:32:20|207470.9|207380.9|207475.8|207385.8|207479.5|207389.5|207470.2|207380.2|16
1735655550000|2024-12-31 14:32:30|207462.5|207372.5|207482.3|207392.3|207485.7|207395.7|207462.2|207372.2|14
1735655560000|2024-12-31 14:32:40|207481.5|207391.5|207475.3|207385.3|207488.3|207398.3|207475.3|207385.3|8
1735655570000|2024-12-31 14:32:50|207473.3|207383.3|207477.8|207387.8|207477.8|207387.8|207471.9|207381.9|9
1735655580000|2024-12-31 14:33:00|207482.4|207392.4|207480.3|207390.3|207483.1|207393.1|207473.8|207383.8|13
1735655590000|2024-12-31 14:33:10|207480.7|207390.7|207428.6|207338.6|207484.3|207394.3|207425.6|207335.6|14
1735655600000|2024-12-31 14:33:20|207429.1|207339.1|207427.1|207337.1|207434.6|207344.6|207427.1|207337.1|6
1735655610000|2024-12-31 14:33:30|207427.3|207337.3|207427.3|207337.3|207434.5|207344.5|207427.3|207337.3|4
1735655620000|2024-12-31 14:33:40|207425.8|207335.8|207438|207348|207440.8|207350.8|207425.8|207335.8|17
1735655630000|2024-12-31 14:33:50|207436.1|207346.1|207423.3|207333.3|207437.7|207347.7|207422.6|207332.6|12
1735655640000|2024-12-31 14:34:00|207423.5|207333.5|207419.9|207329.9|207434.8|207344.8|207419.9|207329.9|12
1735655650000|2024-12-31 14:34:10|207421|207331|207440|207350|207440|207350|207421|207331|10
1735655660000|2024-12-31 14:34:20|207440.1|207350.1|207437|207347|207443.7|207353.7|207437|207347|21
1735655670000|2024-12-31 14:34:30|207434.8|207344.8|207437.9|207347.9|207438.3|207348.3|207434.6|207344.6|15
1735655680000|2024-12-31 14:34:40|207436.7|207346.7|207442.2|207352.2|207443.8|207353.8|207436.7|207346.7|11
1735655690000|2024-12-31 14:34:50|207439.2|207349.2|207446.4|207356.4|207446.4|207356.4|207439.2|207349.2|5
1735655700000|2024-12-31 14:35:00|207445.5|207355.5|207420.6|207330.6|207446.1|207356.1|207413.4|207323.4|14
1735655710000|2024-12-31 14:35:10|207420|207330|207422.6|207332.6|207422.6|207332.6|207420|207330|11
1735655720000|2024-12-31 14:35:20|207421.3|207331.3|207434.2|207344.2|207436.6|207346.6|207420.7|207330.7|14
1735655730000|2024-12-31 14:35:30|207433.6|207343.6|207444.7|207354.7|207444.7|207354.7|207433.6|207343.6|13
1735655740000|2024-12-31 14:35:40|207443.1|207353.1|207435.2|207345.2|207443.1|207353.1|207435.2|207345.2|9
1735655750000|2024-12-31 14:35:50|207435|207345|207428.2|207338.2|207435|207345|207427.1|207337.1|8
1735655760000|2024-12-31 14:36:00|207426.9|207336.9|207422.3|207332.3|207426.9|207336.9|207421.9|207331.9|7
1735655770000|2024-12-31 14:36:10|207423.8|207333.8|207431.8|207341.8|207431.9|207341.9|207387.9|207324.5|16
1735655780000|2024-12-31 14:36:20|207435|207345|207437.2|207347.2|207438.4|207348.4|207435|207345|4
1735655790000|2024-12-31 14:36:30|207438.6|207348.6|207453.7|207363.7|207456.3|207366.3|207437.2|207347.2|9
1735655800000|2024-12-31 14:36:40|207456|207366|207465.5|207375.5|207467.2|207377.2|207456|207366|14
1735655810000|2024-12-31 14:36:50|207464.4|207374.4|207464.9|207374.9|207467.2|207377.2|207462.6|207372.6|7
1735655820000|2024-12-31 14:37:00|207480.5|207390.5|207475.5|207385.5|207488.2|207398.2|207474|207384|12
1735655830000|2024-12-31 14:37:10|207476.2|207386.2|207474.8|207384.8|207478.1|207388.1|207473.8|207383.8|6
1735655840000|2024-12-31 14:37:20|207469.8|207379.8|207410.5|207320.5|207469.8|207379.8|207408.8|207318.8|16
1735655850000|2024-12-31 14:37:30|207427|207337|207426.1|207336.1|207427|207337|207418.4|207328.4|11
1735655860000|2024-12-31 14:37:40|207427.9|207337.9|207448.7|207358.7|207450.4|207360.4|207427.9|207337.9|11
1735655870000|2024-12-31 14:37:50|207448.6|207358.6|207428.2|207338.2|207448.6|207358.6|207426.9|207336.9|5
1735655880000|2024-12-31 14:38:00|207429.6|207339.6|207433.7|207343.7|207446.4|207356.4|207429.6|207339.6|14
1735655890000|2024-12-31 14:38:10|207431.8|207341.8|207433.7|207343.7|207438.3|207348.3|207431.5|207341.5|7
1735655900000|2024-12-31 14:38:20|207433.8|207343.8|207425.5|207335.5|207433.8|207343.8|207424.7|207334.7|4
1735655910000|2024-12-31 14:38:30|207423.4|207333.4|207359.8|207269.8|207423.4|207333.4|207355.3|207265.3|11
1735655920000|2024-12-31 14:38:40|207360|207270|207380.3|207290.3|207384.5|207294.5|207360|207270|16
1735655930000|2024-12-31 14:38:50|207369.1|207279.1|207242.7|207152.7|207369.1|207279.1|207235.2|207145.2|29
1735655940000|2024-12-31 14:39:00|207234.2|207144.2|207264|207174|207264|207174|207168.4|207078.4|32
1735655950000|2024-12-31 14:39:10|207270.4|207180.4|207297.7|207207.7|207304.7|207214.7|207265.4|207175.4|27
1735655960000|2024-12-31 14:39:20|207297|207207|207265|207175|207303|207213|207265|207175|26
1735655970000|2024-12-31 14:39:30|207268.2|207178.2|207251.2|207161.2|207273.6|207183.6|207215.2|207125.2|33
1735655980000|2024-12-31 14:39:40|207255|207165|207252.1|207162.1|207255|207165|207246.5|207156.5|15
1735655990000|2024-12-31 14:39:50|207254.2|207164.2|207321.3|207231.3|207324.2|207234.2|207253.8|207163.8|20
1735656000000|2024-12-31 14:40:00|207320.6|207230.6|207322.7|207232.7|207323.6|207233.6|207319.1|207229.1|11
1735656010000|2024-12-31 14:40:10|207322.6|207232.6|207199.3|207109.3|207323.7|207233.7|207197.1|207107.1|32
1735656020000|2024-12-31 14:40:20|207198.7|207108.7|207210.1|207120.1|207212.7|207122.7|207198.7|207108.7|28
1735656030000|2024-12-31 14:40:30|207210.7|207120.7|207176.8|207086.8|207223.3|207133.3|207174.9|207084.9|29
1735656040000|2024-12-31 14:40:40|207176.1|207086.1|207179.9|207089.9|207179.9|207089.9|207170.6|207080.6|33
1735656050000|2024-12-31 14:40:50|207178.7|207088.7|207177.5|207087.5|207180.6|207090.6|207168.5|207078.5|28
1735656060000|2024-12-31 14:41:00|207178.9|207088.9|207154.2|207104.2|207180.2|207105|207151|207082.8|31
1735656070000|2024-12-31 14:41:10|207173.9|207083.9|207190.2|207100.2|207190.2|207110.4|207160.2|207083.9|34
1735656080000|2024-12-31 14:41:20|207187.8|207097.8|207182.7|207092.7|207189.2|207099.2|207180.6|207090.6|17
1735656090000|2024-12-31 14:41:30|207182.8|207092.8|207152.9|207102.9|207183.8|207102.9|207152.9|207090.7|8
1735656100000|2024-12-31 14:41:40|207151.4|207101.4|207148.6|207098.6|207156.4|207106.4|207148.6|207098.6|19
1735656110000|2024-12-31 14:41:50|207149.2|207099.2|207097.2|207007.2|207149.2|207099.2|207078.3|207004.6|24
1735656120000|2024-12-31 14:42:00|207094.7|207004.7|207141.5|207051.5|207142.8|207052.8|207094.7|207004.7|32
1735656130000|2024-12-31 14:42:10|207142.7|207052.7|207143.9|207053.9|207147.9|207057.9|207140.2|207050.2|32
1735656140000|2024-12-31 14:42:20|207144|207054|207144.6|207054.6|207145.8|207055.8|207136.3|207046.3|22
1735656150000|2024-12-31 14:42:30|207144.7|207054.7|207143.7|207053.7|207146.3|207056.3|207132.4|207042.4|24
1735656160000|2024-12-31 14:42:40|207150.1|207060.1|207171.5|207081.5|207177.8|207087.8|207144.3|207054.3|23
1735656170000|2024-12-31 14:42:50|207170.6|207080.6|207138.6|207048.6|207172.9|207082.9|207135.8|207045.8|23
1735656180000|2024-12-31 14:43:00|207137.7|207047.7|207170.6|207080.6|207171.8|207081.8|207137.7|207047.7|27
1735656190000|2024-12-31 14:43:10|207167.5|207077.5|207144.6|207054.6|207171.4|207081.4|207144.6|207054.6|26
1735656200000|2024-12-31 14:43:20|207143.6|207053.6|207127.6|207037.6|207156.6|207066.6|207122.7|207032.7|31
1735656210000|2024-12-31 14:43:30|207125|207035|207155.6|207065.6|207159.6|207069.6|207125|207035|24
1735656220000|2024-12-31 14:43:40|207147.2|207057.2|207147.7|207057.7|207165.1|207075.1|207145.6|207055.6|22
1735656230000|2024-12-31 14:43:50|207146.4|207056.4|207170.9|207080.9|207175.8|207085.8|207145|207055|27
1735656240000|2024-12-31 14:44:00|207171.2|207081.2|207186.2|207096.2|207187.7|207097.7|207169|207079|26
1735656250000|2024-12-31 14:44:10|207188.5|207098.5|207203|207113|207203|207113|207188.5|207098.5|8
1735656260000|2024-12-31 14:44:20|207204.9|207114.9|207172.6|207082.6|207204.9|207114.9|207171.6|207081.6|28
1735656270000|2024-12-31 14:44:30|207173|207083|207141|207051|207180.1|207090.1|207141|207051|26
1735656280000|2024-12-31 14:44:40|207141.1|207051.1|207154.8|207064.8|207156.3|207066.3|207128.9|207038.9|22
1735656290000|2024-12-31 14:44:50|207154.6|207064.6|207078.8|206988.8|207165.1|207075.1|207078.8|206988.8|27
1735656300000|2024-12-31 14:45:00|207078.4|206988.4|207077.9|206987.9|207082.7|206992.7|207044.8|206954.8|27
1735656310000|2024-12-31 14:45:10|207078|206988|207096.3|207006.3|207096.3|207006.3|207078|206988|18
1735656320000|2024-12-31 14:45:20|207098.8|207008.8|207098.1|207008.1|207100.7|207010.7|207097.2|207007.2|21
1735656330000|2024-12-31 14:45:30|207101.3|207011.3|207101.2|207011.2|207128.9|207038.9|207093.1|207003.1|20
1735656340000|2024-12-31 14:45:40|207095.8|207005.8|207076.9|206986.9|207095.8|207005.8|207068|206978|21
1735656350000|2024-12-31 14:45:50|207077.4|206987.4|207086.9|206996.9|207088.3|206998.3|207077.4|206987.4|19
1735656360000|2024-12-31 14:46:00|207087.6|206997.6|207084.3|206994.3|207087.6|206997.6|207075.9|206985.9|26
1735656370000|2024-12-31 14:46:10|207084|206994|207079.9|206989.9|207084|206994|207079|206989|29
1735656380000|2024-12-31 14:46:20|207080.7|206990.7|207068.9|206978.9|207080.8|206990.8|207067.7|206977.7|11
1735656390000|2024-12-31 14:46:30|207068.1|206978.1|207010.5|206920.5|207068.1|206978.1|206967.2|206905.9|24
1735656400000|2024-12-31 14:46:40|207008.7|206918.7|207030.8|206940.8|207034.5|206944.5|207008.7|206918.7|27
1735656410000|2024-12-31 14:46:50|207030.5|206940.5|207044|206954|207054.3|206964.3|207030.5|206940.5|31
1735656420000|2024-12-31 14:47:00|207044.7|206954.7|207051.9|206961.9|207054|206964|207044.7|206954.7|18
1735656430000|2024-12-31 14:47:10|207052|206962|207069.5|206979.5|207077|206987|207048.1|206958.1|22
1735656440000|2024-12-31 14:47:20|207068.6|206978.6|207092.1|207002.1|207096.3|207006.3|207065.1|206975.1|22
1735656450000|2024-12-31 14:47:30|207092.2|207002.2|207095.7|207005.7|207095.7|207005.7|207088.9|206998.9|23
1735656460000|2024-12-31 14:47:40|207094.7|207004.7|207094.1|207004.1|207095.7|207005.7|207094.1|207004.1|11
1735656470000|2024-12-31 14:47:50|207094.9|207004.9|207085.6|206995.6|207094.9|207004.9|207085.4|206995.4|11
1735656480000|2024-12-31 14:48:00|207088.3|206998.3|207176.1|207086.1|207178|207110.9|207088.3|206998.3|17
1735656490000|2024-12-31 14:48:10|207176.6|207086.6|207168.1|207078.1|207197.4|207107.4|207168.1|207078.1|21
1735656500000|2024-12-31 14:48:20|207156.8|207066.8|207173.3|207083.3|207176.6|207086.6|207156.8|207066.8|28
1735656510000|2024-12-31 14:48:30|207173|207083|207170.8|207080.8|207173|207083|207168.2|207078.2|7
1735656520000|2024-12-31 14:48:40|207172.2|207082.2|207128.3|207038.3|207178.4|207088.4|207122.7|207032.7|14
1735656530000|2024-12-31 14:48:50|207127|207037|207125.9|207035.9|207132.5|207042.5|207125.4|207035.4|17
1735656540000|2024-12-31 14:49:00|207098.5|207008.5|207089.4|206999.4|207098.5|207008.5|207079.5|206989.5|19
1735656550000|2024-12-31 14:49:10|207089.3|206999.3|207086|206996|207096.1|207006.1|207085.5|206995.5|19
1735656560000|2024-12-31 14:49:20|207087.5|206997.5|207122.6|207032.6|207137.7|207047.7|207087.5|206997.5|23
1735656570000|2024-12-31 14:49:30|207116.6|207026.6|207094.7|207004.7|207116.6|207026.6|207089.9|206999.9|6
1735656580000|2024-12-31 14:49:40|207092.4|207002.4|207087|206997|207101.7|207011.7|207086|206996|15
1735656590000|2024-12-31 14:49:50|207088.4|206998.4|207083.7|206993.7|207088.4|206998.4|207041.8|206951.8|34
1735656600000|2024-12-31 14:50:00|207083.9|206993.9|207097.4|207007.4|207107|207017|207073.7|206983.7|17
1735656610000|2024-12-31 14:50:10|207097.2|207007.2|207094.7|207004.7|207097.2|207007.2|207094.1|207004.1|11
1735656620000|2024-12-31 14:50:20|207095.7|207005.7|207096.6|207006.6|207100.4|207010.4|207093.7|207003.7|17
1735656630000|2024-12-31 14:50:30|207096.5|207006.5|207096.4|207006.4|207096.5|207006.5|207095|207005|7
1735656640000|2024-12-31 14:50:40|207094.1|207004.1|207100.3|207010.3|207100.3|207010.3|207094.1|207004.1|4
1735656650000|2024-12-31 14:50:50|207099.3|207009.3|207132.2|207042.2|207138.6|207048.6|207094|207004|17
1735656660000|2024-12-31 14:51:00|207131.8|207041.8|207134.3|207044.3|207136.8|207046.8|207131.8|207041.8|14
1735656670000|2024-12-31 14:51:10|207136.6|207046.6|207138.5|207048.5|207139.3|207049.3|207133.9|207043.9|16
1735656680000|2024-12-31 14:51:20|207138.2|207048.2|207135.5|207045.5|207138.7|207048.7|207127.5|207037.5|18
1735656690000|2024-12-31 14:51:30|207135.6|207045.6|207133.4|207043.4|207137.3|207047.3|207132.3|207042.3|32
1735656700000|2024-12-31 14:51:40|207135.3|207045.3|207137.3|207047.3|207147.9|207072.7|207122.7|207042.5|23
1735656710000|2024-12-31 14:51:50|207136.1|207046.1|207133.6|207043.6|207137.8|207047.8|207131.9|207041.9|18
1735656720000|2024-12-31 14:52:00|207136.7|207046.7|207139.1|207049.1|207143.9|207053.9|207131.8|207041.8|17
1735656730000|2024-12-31 14:52:10|207138.8|207048.8|207135.2|207045.2|207138.8|207048.8|207133.6|207043.6|16
1735656740000|2024-12-31 14:52:20|207138.1|207048.1|207091|207001|207138.1|207048.1|207091|207001|18
1735656750000|2024-12-31 14:52:30|207092.4|207002.4|207075.6|206985.6|207094.8|207004.8|207057.2|206967.2|18
1735656760000|2024-12-31 14:52:40|207075.9|206985.9|207060.4|206970.4|207077.9|206987.9|207059.1|206969.1|12
1735656770000|2024-12-31 14:52:50|207057|206967|207067.6|206977.6|207067.6|206977.6|207057|206967|20
1735656780000|2024-12-31 14:53:00|207067.4|206977.4|207054.7|206964.7|207067.4|206977.4|207051.1|206961.1|21
1735656790000|2024-12-31 14:53:10|207052.2|206962.2|207051.6|206961.6|207062|206972|207051.6|206961.6|13
1735656800000|2024-12-31 14:53:20|207051.4|206961.4|207049.6|206959.6|207054.8|206964.8|207049.6|206959.6|6
1735656810000|2024-12-31 14:53:30|207051.4|206961.4|207054.2|206964.2|207058|206968|207050.2|206960.2|13
1735656820000|2024-12-31 14:53:40|207054.4|206964.4|207003.7|206913.7|207055.4|206965.4|206993.3|206903.3|19
1735656830000|2024-12-31 14:53:50|206999.7|206909.7|206975.1|206885.1|207001.3|206911.3|206975.1|206885.1|19
1735656840000|2024-12-31 14:54:00|207006.5|206916.5|206984.5|206894.5|207006.5|206916.5|206981.4|206891.4|14
1735656850000|2024-12-31 14:54:10|206979.3|206889.3|206986.3|206896.3|207001.6|206911.6|206960.1|206870.1|26
1735656860000|2024-12-31 14:54:20|206981|206891|206986.1|206896.1|206986.5|206896.5|206974.9|206884.9|21
1735656870000|2024-12-31 14:54:30|206985.9|206895.9|207009.5|206919.5|207023.2|206933.2|206985.9|206895.9|20
1735656880000|2024-12-31 14:54:40|207009.4|206919.4|207017.7|206927.7|207023|206933|207006.2|206916.2|21
1735656890000|2024-12-31 14:54:50|207017.9|206927.9|207027.1|206937.1|207027.1|206937.1|207017.9|206927.9|22
1735656900000|2024-12-31 14:55:00|207030.4|206940.4|207030.1|206940.1|207032.3|206942.3|207026.6|206936.6|23
1735656910000|2024-12-31 14:55:10|207029.9|206939.9|207029.9|206939.9|207031.7|206941.7|207026.9|206936.9|12
1735656920000|2024-12-31 14:55:20|207030.4|206940.4|207008.7|206918.7|207031.3|206941.3|207005.9|206915.9|12
1735656930000|2024-12-31 14:55:30|207008.6|206918.6|206987.5|206897.5|207008.7|206918.7|206975.9|206885.9|13
1735656940000|2024-12-31 14:55:40|206989.6|206899.6|206958.6|206868.6|206991.1|206901.1|206958.6|206868.6|13
1735656950000|2024-12-31 14:55:50|206972.1|206882.1|206977.7|206887.7|206978.9|206888.9|206970.7|206880.7|19
1735656960000|2024-12-31 14:56:00|206978|206888|207008.6|206918.6|207008.9|206918.9|206976.9|206886.9|16
1735656970000|2024-12-31 14:56:10|207008.5|206918.5|206941.5|206851.5|207009.6|206919.6|206940.8|206850.8|17
1735656980000|2024-12-31 14:56:20|206942.4|206852.4|206961.8|206871.8|206974.2|206884.2|206942.4|206852.4|13
1735656990000|2024-12-31 14:56:30|206964.1|206874.1|206921.8|206831.8|206964.1|206874.1|206912.8|206822.8|22
1735657000000|2024-12-31 14:56:40|206917.5|206827.5|206977.4|206887.4|206978.8|206888.8|206917.5|206827.5|22
1735657010000|2024-12-31 14:56:50|206979.9|206889.9|207011.2|206921.2|207018.1|206928.1|206973.6|206883.6|27
1735657020000|2024-12-31 14:57:00|207011|206921|207006.3|206916.3|207017.9|206927.9|207001|206911|31
1735657030000|2024-12-31 14:57:10|207003.5|206913.5|206972.6|206882.6|207018.7|206928.7|206972.6|206882.6|27
1735657040000|2024-12-31 14:57:20|206974.4|206884.4|206950.3|206860.3|206974.4|206884.4|206950.3|206860.3|23
1735657050000|2024-12-31 14:57:30|206951.3|206861.3|206962|206872|206963.8|206873.8|206951.3|206861.3|25
1735657060000|2024-12-31 14:57:40|206957.7|206867.7|206967.7|206877.7|206969.7|206879.7|206957.7|206867.7|15
1735657070000|2024-12-31 14:57:50|206969.8|206879.8|206967.5|206877.5|206973.3|206883.3|206965.5|206875.5|26
1735657080000|2024-12-31 14:58:00|206970.9|206880.9|206965.9|206875.9|206972.4|206882.4|206965.2|206875.2|26
1735657090000|2024-12-31 14:58:10|206967.3|206877.3|206985.7|206895.7|206994.6|206904.6|206965.2|206875.2|28
1735657100000|2024-12-31 14:58:20|206984.5|206894.5|206988.6|206898.6|206990.8|206900.8|206984.5|206894.5|8
1735657110000|2024-12-31 14:58:30|206990.6|206900.6|206972.5|206882.5|206995|206905|206969.6|206879.6|14
1735657120000|2024-12-31 14:58:40|206972.7|206882.7|206983.5|206893.5|206989.6|206899.6|206972.5|206882.5|15
1735657130000|2024-12-31 14:58:50|206985.9|206895.9|206985.2|206895.2|206985.9|206895.9|206981.8|206891.8|14
1735657140000|2024-12-31 14:59:00|206983.8|206893.8|206989.9|206899.9|206995.2|206905.2|206981|206891|9
1735657150000|2024-12-31 14:59:10|206991|206901|206986.3|206896.3|206991|206901|206984.2|206894.2|10
1735657160000|2024-12-31 14:59:20|206987|206897|206992.1|206902.1|206993|206903|206987|206897|7
1735657170000|2024-12-31 14:59:30|206990.5|206900.5|206992.6|206902.6|206992.6|206902.6|206990.2|206900.2|4
1735657180000|2024-12-31 14:59:40|206991.6|206901.6|206985.4|206935.4|206993.5|206939|206984.7|206901.6|12
1735657190000|2024-12-31 14:59:50|206984.9|206934.9|206987.1|206897.1|206996.5|206935.2|206972.7|206895.2|31
1735657200000|2024-12-31 15:00:00|206988.1|206898.1|207009.3|206919.3|207010.7|206920.7|206987.2|206897.2|17
1735657210000|2024-12-31 15:00:10|207004.8|206914.8|206991.8|206941.8|207004.8|206942|206987.7|206914.8|14
1735657220000|2024-12-31 15:00:20|206991.9|206941.9|207018.9|206928.9|207049.9|206959.9|206988.5|206926.6|18
1735657230000|2024-12-31 15:00:30|207015.5|206925.5|206967.1|206877.1|207017.6|206927.6|206966.4|206876.4|23
1735657240000|2024-12-31 15:00:40|206968.9|206878.9|207028|206938|207028.1|206938.1|206966.8|206876.8|36
1735657250000|2024-12-31 15:00:50|207027.4|206937.4|207040.7|206950.7|207040.7|206950.7|207027.1|206937.1|32
1735657260000|2024-12-31 15:01:00|207040.8|206950.8|207035.8|206945.8|207055.5|206965.5|207033.4|206943.4|36
1735657270000|2024-12-31 15:01:10|207040.6|206950.6|207048.7|206958.7|207062.9|206972.9|207031.4|206941.4|31
1735657280000|2024-12-31 15:01:20|207048.2|206958.2|207009.6|206919.6|207054.7|206964.7|207007.6|206917.6|20
1735657290000|2024-12-31 15:01:30|207009.2|206919.2|207003.4|206913.4|207009.5|206919.5|207000.8|206910.8|24
1735657300000|2024-12-31 15:01:40|207005.5|206915.5|207006.3|206916.3|207008.9|206918.9|207001.2|206911.2|23
1735657310000|2024-12-31 15:01:50|207006.5|206916.5|206996.9|206906.9|207006.5|206916.5|206993.8|206903.8|20
1735657320000|2024-12-31 15:02:00|206995.7|206905.7|207031|206941|207031.9|206941.9|206949.7|206859.7|21
1735657330000|2024-12-31 15:02:10|207031.6|206941.6|207004.3|206914.3|207031.7|206941.7|207004.3|206914.3|9
1735657340000|2024-12-31 15:02:20|207004.1|206914.1|207008.7|206918.7|207019.1|206929.1|207002.8|206912.8|22
1735657350000|2024-12-31 15:02:30|207009.6|206919.6|207007.6|206917.6|207014.4|206924.4|207007|206917|12
1735657360000|2024-12-31 15:02:40|207011.9|206921.9|207007.9|206917.9|207018.3|206928.3|207002.7|206912.7|22
1735657370000|2024-12-31 15:02:50|207007.8|206917.8|207013.3|206923.3|207019.9|206929.9|207006.7|206916.7|24
1735657380000|2024-12-31 15:03:00|207016.6|206926.6|207012|206922|207017.3|206927.3|207011.1|206921.1|25
1735657390000|2024-12-31 15:03:10|207003.8|206913.8|207011.1|206921.1|207013.2|206923.2|207003.8|206913.8|12
1735657400000|2024-12-31 15:03:20|207012.1|206922.1|207007.3|206917.3|207018|206928|207004.6|206914.6|21
1735657410000|2024-12-31 15:03:30|207016|206926|207007.7|206917.7|207022.1|206932.1|207001.9|206911.9|33
1735657420000|2024-12-31 15:03:40|207009.2|206919.2|206968.7|206878.7|207009.2|206919.2|206945.7|206864.4|30
1735657430000|2024-12-31 15:03:50|206967.7|206877.7|206966|206876|206977.1|206887.1|206963.1|206873.1|17
1735657440000|2024-12-31 15:04:00|206965|206875|206956.7|206866.7|206974.9|206884.9|206956.7|206866.7|32
1735657450000|2024-12-31 15:04:10|206955.3|206865.3|206962.6|206872.6|206962.6|206872.6|206955.3|206865.3|25
1735657460000|2024-12-31 15:04:20|206959.9|206869.9|206894.8|206804.8|206963.3|206873.3|206894.8|206804.8|34
1735657470000|2024-12-31 15:04:30|206893.2|206803.2|207036.1|206946.1|207046.3|206956.3|206893.2|206803.2|30
1735657480000|2024-12-31 15:04:40|207035.7|206945.7|207034.2|206944.2|207045.4|206955.4|207033|206943|26
1735657490000|2024-12-31 15:04:50|207034.1|206944.1|207056.1|206966.1|207058|206968|207033.1|206943.1|27
1735657500000|2024-12-31 15:05:00|207056|206966|207056|206966|207056.2|206966.2|207055.7|206965.7|12
1735657510000|2024-12-31 15:05:10|207057.6|206967.6|207106.3|207016.3|207117.4|207027.4|207057.6|206967.6|19
1735657520000|2024-12-31 15:05:20|207105.7|207015.7|207101.6|207011.6|207108.3|207018.3|207101.6|207011.6|12
1735657530000|2024-12-31 15:05:30|207105.9|207015.9|207106.7|207016.7|207106.7|207016.7|207104.8|207014.8|5
1735657540000|2024-12-31 15:05:40|207100.9|207010.9|207108.6|207018.6|207119.7|207029.7|207100.1|207010.1|17
1735657550000|2024-12-31 15:05:50|207108.9|207018.9|207111|207021|207111.3|207021.3|207106.8|207016.8|20
1735657560000|2024-12-31 15:06:00|207110.8|207020.8|207122.9|207032.9|207123|207033|207093.9|207003.9|22
1735657570000|2024-12-31 15:06:10|207125.8|207035.8|207123.5|207033.5|207125.8|207035.8|207123.5|207033.5|6
1735657580000|2024-12-31 15:06:20|207122.5|207032.5|207122.4|207032.4|207125.7|207035.7|207121.1|207031.1|8
1735657590000|2024-12-31 15:06:30|207122.2|207032.2|207111.7|207021.7|207122.2|207032.2|207107.9|207017.9|6
1735657600000|2024-12-31 15:06:40|207110.5|207020.5|207109.4|207019.4|207110.6|207020.6|207109.4|207019.4|5
1735657610000|2024-12-31 15:06:50|207108.5|207018.5|207126.1|207036.1|207127.5|207037.5|207108.5|207018.5|15
1735657620000|2024-12-31 15:07:00|207124.6|207034.6|207124.9|207034.9|207125.9|207035.9|207124.5|207034.5|8
1735657630000|2024-12-31 15:07:10|207124.6|207034.6|207124.7|207034.7|207128|207038|207124.6|207034.6|12
1735657640000|2024-12-31 15:07:20|207123.4|207033.4|207120.4|207030.4|207123.4|207033.4|207100.5|207010.5|14
1735657650000|2024-12-31 15:07:30|207118.8|207028.8|207187.1|207097.1|207190.4|207100.4|207114.1|207024.1|28
1735657660000|2024-12-31 15:07:40|207187.6|207097.6|207180.2|207090.2|207199.8|207109.8|207176.2|207086.2|23
1735657670000|2024-12-31 15:07:50|207180|207090|207203.3|207113.3|207203.7|207113.7|207178.6|207088.6|15
1735657680000|2024-12-31 15:08:00|207189.5|207099.5|207248|207158|207260.2|207170.2|207175.5|207085.5|26
1735657690000|2024-12-31 15:08:10|207248.1|207158.1|207211.8|207121.8|207248.1|207158.1|207211.8|207121.8|23
1735657700000|2024-12-31 15:08:20|207217.6|207127.6|207225.3|207135.3|207225.3|207135.3|207209|207119|28
1735657710000|2024-12-31 15:08:30|207225.4|207135.4|207233.9|207143.9|207246.8|207156.8|207198.6|207108.6|25
1735657720000|2024-12-31 15:08:40|207234|207144|207229.8|207139.8|207234.2|207144.2|207223.4|207133.4|24
1735657730000|2024-12-31 15:08:50|207232.5|207142.5|207228.1|207138.1|207232.5|207142.5|207222.9|207132.9|17
1735657740000|2024-12-31 15:09:00|207236.1|207146.1|207211.7|207121.7|207239.1|207149.1|207209|207119|22
1735657750000|2024-12-31 15:09:10|207211.1|207121.1|207225.9|207135.9|207229.2|207139.2|207211.1|207121.1|17
1735657760000|2024-12-31 15:09:20|207224.2|207134.2|207252.4|207162.4|207252.8|207162.8|207193.5|207103.5|17
1735657770000|2024-12-31 15:09:30|207253|207163|207265.4|207175.4|207286.8|207196.8|207253|207163|22
1735657780000|2024-12-31 15:09:40|207272.3|207182.3|207292.3|207202.3|207292.4|207202.4|207272.3|207182.3|15
1735657790000|2024-12-31 15:09:50|207291.4|207201.4|207277.1|207187.1|207299.6|207209.6|207275.8|207185.8|5
1735657800000|2024-12-31 15:10:00|207313|207223|207310.3|207220.3|207315.5|207225.5|207308.6|207218.6|15
1735657810000|2024-12-31 15:10:10|207309|207219|207350.7|207260.7|207358.2|207268.2|207309|207219|11
1735657820000|2024-12-31 15:10:20|207351.7|207261.7|207359.7|207269.7|207359.8|207269.8|207351.7|207261.7|7
1735657830000|2024-12-31 15:10:30|207359.3|207269.3|207421.2|207331.2|207421.2|207331.2|207324.4|207234.4|21
1735657840000|2024-12-31 15:10:40|207412|207322|207451|207361|207451|207361|207410.9|207320.9|7
1735657850000|2024-12-31 15:10:50|207447.8|207357.8|207448.7|207358.7|207451.4|207361.4|207447.8|207357.8|10
1735657860000|2024-12-31 15:11:00|207446.5|207356.5|207439.4|207349.4|207446.5|207356.5|207434.2|207344.2|14
1735657870000|2024-12-31 15:11:10|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|1
1735657880000|2024-12-31 15:11:20|207440.2|207350.2|207439.4|207349.4|207442.1|207352.1|207438.1|207348.1|9
1735657890000|2024-12-31 15:11:30|207440.3|207350.3|207457.8|207367.8|207459.8|207369.8|207440.3|207350.3|23
1735657900000|2024-12-31 15:11:40|207459.7|207369.7|207462.1|207372.1|207463|207373|207457.5|207367.5|17
1735657910000|2024-12-31 15:11:50|207462.3|207372.3|207459.3|207369.3|207462.3|207372.3|207458.2|207368.2|8
1735657920000|2024-12-31 15:12:00|207454.7|207364.7|207441.9|207351.9|207454.7|207364.7|207441.9|207351.9|17
1735657930000|2024-12-31 15:12:10|207442.2|207352.2|207441.9|207351.9|207443.8|207353.8|207440.2|207350.2|13
1735657940000|2024-12-31 15:12:20|207440.3|207350.3|207419.1|207329.1|207440.3|207350.3|207400.2|207310.2|21
1735657950000|2024-12-31 15:12:30|207418.8|207328.8|207404|207314|207418.8|207328.8|207403.5|207313.5|13
1735657960000|2024-12-31 15:12:40|207404.2|207314.2|207383.2|207293.2|207404.5|207314.5|207376.5|207286.5|14
1735657970000|2024-12-31 15:12:50|207386.9|207296.9|207406.5|207316.5|207415.1|207325.1|207386.9|207296.9|24
1735657980000|2024-12-31 15:13:00|207406.1|207316.1|207323.7|207233.7|207406.3|207316.3|207320.3|207230.3|26
1735657990000|2024-12-31 15:13:10|207323|207233|207324.5|207234.5|207326.4|207236.4|207322.8|207232.8|15
1735658000000|2024-12-31 15:13:20|207323.9|207233.9|207320.9|207230.9|207324.9|207234.9|207320.7|207230.7|12
1735658010000|2024-12-31 15:13:30|207320.6|207230.6|207320.9|207230.9|207321|207231|207320.2|207230.2|14
1735658020000|2024-12-31 15:13:40|207321.8|207231.8|207320.2|207230.2|207326.1|207236.1|207320.2|207230.2|15
1735658030000|2024-12-31 15:13:50|207320.8|207230.8|207319|207229|207322.3|207232.3|207319|207229|16
1735658040000|2024-12-31 15:14:00|207318.9|207228.9|207318.9|207228.9|207319|207229|207318.6|207228.6|8
1735658050000|2024-12-31 15:14:10|207319.1|207229.1|207320.2|207230.2|207320.2|207230.2|207318.8|207228.8|5
1735658060000|2024-12-31 15:14:20|207320.3|207230.3|207338.3|207248.3|207342.4|207252.4|207320.3|207230.3|19
1735658070000|2024-12-31 15:14:30|207337.8|207247.8|207356.3|207266.3|207378.3|207288.3|207337.8|207247.8|12
1735658080000|2024-12-31 15:14:40|207355|207265|207324.7|207234.7|207356.3|207266.3|207324.7|207234.7|10
1735658090000|2024-12-31 15:14:50|207324.8|207234.8|207323.9|207233.9|207324.8|207234.8|207323.5|207233.5|9
1735658100000|2024-12-31 15:15:00|207323.7|207233.7|207320.6|207230.6|207323.8|207233.8|207319.9|207229.9|18
1735658110000|2024-12-31 15:15:10|207320.4|207230.4|207323.7|207233.7|207323.7|207233.7|207320.4|207230.4|9
1735658120000|2024-12-31 15:15:20|207345.4|207255.4|207358.4|207268.4|207360.4|207270.4|207344|207254|11
1735658130000|2024-12-31 15:15:30|207357.1|207267.1|207359.4|207269.4|207361.2|207271.2|207357.1|207267.1|17
1735658140000|2024-12-31 15:15:40|207361.7|207271.7|207363.8|207273.8|207363.9|207273.9|207358.9|207268.9|14
1735658150000|2024-12-31 15:15:50|207394.7|207304.7|207404.9|207314.9|207407.9|207317.9|207394.7|207304.7|13
1735658160000|2024-12-31 15:16:00|207404.8|207314.8|207405.1|207315.1|207405.6|207315.6|207404.8|207314.8|3
1735658180000|2024-12-31 15:16:20|207404.9|207314.9|207403.2|207313.2|207405.1|207315.1|207400.7|207310.7|8
1735658190000|2024-12-31 15:16:30|207403|207313|207398|207308|207403|207313|207395.8|207305.8|8
1735658200000|2024-12-31 15:16:40|207397.8|207307.8|207398.2|207308.2|207403.3|207313.3|207397.5|207307.5|8
1735658210000|2024-12-31 15:16:50|207399.4|207309.4|207359.9|207269.9|207399.8|207309.8|207350.4|207260.4|14
1735658220000|2024-12-31 15:17:00|207360.2|207270.2|207407.7|207317.7|207409|207319|207360.2|207270.2|17
1735658230000|2024-12-31 15:17:10|207407.4|207317.4|207404.8|207314.8|207415.9|207325.9|207402.5|207312.5|17
1735658240000|2024-12-31 15:17:20|207405|207315|207404.4|207314.4|207405.4|207315.4|207404.4|207314.4|7
1735658250000|2024-12-31 15:17:30|207406.7|207316.7|207408.7|207318.7|207411.6|207321.6|207405.1|207315.1|17
1735658260000|2024-12-31 15:17:40|207409.8|207319.8|207409.1|207319.1|207416.3|207326.3|207403.7|207313.7|19
1735658270000|2024-12-31 15:17:50|207409.4|207319.4|207415.6|207325.6|207418.7|207328.7|207406.6|207316.6|28
1735658280000|2024-12-31 15:18:00|207414.5|207324.5|207407.4|207317.4|207416|207326|207403.5|207313.5|29
1735658290000|2024-12-31 15:18:10|207407.6|207317.6|207418.2|207328.2|207421.6|207331.6|207407.6|207317.6|35
1735658300000|2024-12-31 15:18:20|207416.9|207326.9|207423.5|207333.5|207426.1|207336.1|207416.9|207326.9|40
1735658310000|2024-12-31 15:18:30|207422|207332|207427.8|207337.8|207437.4|207347.4|207422|207332|37
1735658320000|2024-12-31 15:18:40|207427.5|207337.5|207357.4|207267.4|207435.6|207345.6|207354.3|207264.3|17
1735658330000|2024-12-31 15:18:50|207360.4|207270.4|207404.1|207314.1|207404.1|207314.1|207360.3|207270.3|14
1735658340000|2024-12-31 15:19:00|207401.9|207311.9|207395.8|207305.8|207401.9|207311.9|207390.8|207300.8|15
1735658350000|2024-12-31 15:19:10|207396.5|207306.5|207395.2|207305.2|207396.7|207306.7|207395.2|207305.2|5
1735658360000|2024-12-31 15:19:20|207393.9|207303.9|207396.2|207306.2|207400.2|207310.2|207392.9|207302.9|11
1735658370000|2024-12-31 15:19:30|207401.3|207311.3|207398.4|207308.4|207405.3|207315.3|207392.3|207302.3|19
1735658380000|2024-12-31 15:19:40|207400|207310|207410.8|207320.8|207415|207325|207397.5|207307.5|16
1735658390000|2024-12-31 15:19:50|207409.5|207319.5|207353.3|207263.3|207411|207321|207343.8|207253.8|17
1735658400000|2024-12-31 15:20:00|207353.4|207263.4|207354.2|207264.2|207359.8|207269.8|207352|207262|9
1735658410000|2024-12-31 15:20:10|207354.7|207264.7|207402.1|207312.1|207404.5|207314.5|207354.7|207264.7|18
1735658420000|2024-12-31 15:20:20|207401.8|207311.8|207403.4|207313.4|207405.7|207315.7|207401.8|207311.8|7
1735658430000|2024-12-31 15:20:30|207403.5|207313.5|207403.4|207313.4|207406.8|207316.8|207403.3|207313.3|9
1735658440000|2024-12-31 15:20:40|207403.7|207313.7|207417.4|207327.4|207417.4|207327.4|207398.9|207308.9|15
1735658450000|2024-12-31 15:20:50|207409.5|207319.5|207418.1|207328.1|207422.2|207332.2|207409.2|207319.2|17
1735658460000|2024-12-31 15:21:00|207418.2|207328.2|207409|207319|207418.5|207328.5|207409|207319|10
1735658470000|2024-12-31 15:21:10|207409.7|207319.7|207446.7|207356.7|207446.7|207356.7|207409.5|207319.5|12
1735658480000|2024-12-31 15:21:20|207444.7|207354.7|207443.8|207353.8|207445.9|207355.9|207439.4|207349.4|17
1735658490000|2024-12-31 15:21:30|207443.2|207353.2|207443.4|207353.4|207457.2|207367.2|207443.1|207353.1|17
1735658500000|2024-12-31 15:21:40|207443.9|207353.9|207442.7|207352.7|207443.9|207353.9|207442.7|207352.7|3
1735658510000|2024-12-31 15:21:50|207443.2|207353.2|207450.8|207360.8|207458.8|207368.8|207442.4|207352.4|23
1735658520000|2024-12-31 15:22:00|207450.9|207360.9|207471.6|207381.6|207481.5|207391.5|207450.9|207360.9|16
1735658530000|2024-12-31 15:22:10|207471.8|207381.8|207467.3|207377.3|207489.4|207399.4|207467.3|207377.3|25
1735658540000|2024-12-31 15:22:20|207464.4|207374.4|207421.3|207331.3|207464.4|207374.4|207405.3|207315.3|21
1735658550000|2024-12-31 15:22:30|207421.8|207331.8|207477.3|207387.3|207477.3|207387.3|207419.6|207329.6|23
1735658560000|2024-12-31 15:22:40|207472.9|207382.9|207480.4|207390.4|207480.7|207390.7|207472.9|207382.9|18
1735658570000|2024-12-31 15:22:50|207477.8|207387.8|207471.6|207381.6|207485.2|207395.2|207469.8|207379.8|14
1735658580000|2024-12-31 15:23:00|207470.5|207380.5|207471.2|207381.2|207475|207385|207467.1|207377.1|24
1735658590000|2024-12-31 15:23:10|207472|207382|207472.5|207382.5|207475.6|207385.6|207467.6|207377.6|23
1735658600000|2024-12-31 15:23:20|207473.8|207383.8|207496.7|207406.7|207496.7|207406.7|207472|207382|23
1735658610000|2024-12-31 15:23:30|207496.9|207406.9|207522.4|207432.4|207531.9|207441.9|207495|207405|16
1735658620000|2024-12-31 15:23:40|207521.2|207431.2|207530.1|207440.1|207530.1|207440.1|207518.7|207428.7|14
1735658630000|2024-12-31 15:23:50|207525.9|207435.9|207522.9|207432.9|207525.9|207435.9|207522.8|207432.8|7
1735658640000|2024-12-31 15:24:00|207524.1|207434.1|207526.4|207436.4|207528.9|207438.9|207521.3|207431.3|13
1735658650000|2024-12-31 15:24:10|207525.4|207435.4|207525.6|207435.6|207529.8|207439.8|207521.9|207431.9|9
1735658660000|2024-12-31 15:24:20|207524.5|207434.5|207527.1|207437.1|207531.7|207441.7|207524.5|207434.5|8
1735658670000|2024-12-31 15:24:30|207524.2|207434.2|207538.8|207448.8|207570.2|207480.2|207522.5|207432.5|16
1735658680000|2024-12-31 15:24:40|207538|207448|207563.7|207473.7|207574.2|207484.2|207528.9|207438.9|32
1735658690000|2024-12-31 15:24:50|207562.4|207472.4|207531.1|207441.1|207562.5|207472.5|207531.1|207441.1|21
1735658700000|2024-12-31 15:25:00|207528.3|207438.3|207531.9|207441.9|207535|207445|207526.8|207436.8|28
1735658710000|2024-12-31 15:25:10|207531.1|207441.1|207534.9|207444.9|207538.3|207448.3|207530.7|207440.7|17
1735658720000|2024-12-31 15:25:20|207534.6|207444.6|207563.4|207473.4|207563.4|207473.4|207532.3|207442.3|19
1735658730000|2024-12-31 15:25:30|207563|207473|207562.6|207472.6|207575.7|207485.7|207559.3|207469.3|22
1735658740000|2024-12-31 15:25:40|207565|207475|207526.4|207436.4|207566.2|207476.2|207525.2|207435.2|28
1735658750000|2024-12-31 15:25:50|207526.2|207436.2|207526.3|207436.3|207528.5|207438.5|207524.4|207434.4|19
1735658760000|2024-12-31 15:26:00|207524.1|207434.1|207526|207436|207536.1|207446.1|207522.8|207432.8|14
1735658770000|2024-12-31 15:26:10|207527.6|207437.6|207756.4|207666.4|207772.2|207682.2|207524.6|207434.6|33
1735658780000|2024-12-31 15:26:20|207771|207681|207790.5|207700.5|207828.5|207738.5|207767|207677|29
1735658790000|2024-12-31 15:26:30|207750.2|207660.2|207747.2|207657.2|207758.4|207668.4|207745.8|207655.8|34
1735658800000|2024-12-31 15:26:40|207733.3|207643.3|207706.4|207616.4|207736.6|207646.6|207705|207615|23
1735658810000|2024-12-31 15:26:50|207706.6|207616.6|207674.2|207584.2|207713|207623|207673.6|207583.6|19
1735658820000|2024-12-31 15:27:00|207674|207584|207671.8|207581.8|207678.3|207588.3|207671.8|207581.8|17
1735658830000|2024-12-31 15:27:10|207674.8|207584.8|207675|207585|207678|207588|207674.8|207584.8|4
1735658840000|2024-12-31 15:27:20|207673.6|207583.6|207705|207615|207725.9|207635.9|207673.6|207583.6|12
1735658850000|2024-12-31 15:27:30|207704.9|207614.9|207704.6|207614.6|207712.2|207622.2|207704.5|207614.5|13
1735658860000|2024-12-31 15:27:40|207704.2|207614.2|207710.4|207620.4|207710.4|207620.4|207704.2|207614.2|5
1735658870000|2024-12-31 15:27:50|207705.2|207615.2|207705.9|207615.9|207712.4|207622.4|207702.1|207612.1|8
1735658880000|2024-12-31 15:28:00|207706.9|207616.9|207657.6|207567.6|207710.5|207620.5|207657|207567|19
1735658890000|2024-12-31 15:28:10|207657.8|207567.8|207664.3|207574.3|207668.2|207578.2|207657.8|207567.8|20
1735658900000|2024-12-31 15:28:20|207665.5|207575.5|207688.5|207598.5|207690.9|207600.9|207660.8|207570.8|25
1735658910000|2024-12-31 15:28:30|207688.9|207598.9|207672.1|207582.1|207689|207599|207666.7|207576.7|26
1735658920000|2024-12-31 15:28:40|207675.3|207585.3|207659|207569|207675.3|207585.3|207658.3|207568.3|22
1735658930000|2024-12-31 15:28:50|207656.5|207566.5|207656.5|207566.5|207662.3|207572.3|207651|207561|22
1735658940000|2024-12-31 15:29:00|207657.4|207567.4|207614|207524|207660.1|207570.1|207611.1|207521.1|16
1735658950000|2024-12-31 15:29:10|207612.9|207522.9|207596.3|207506.3|207614.1|207524.1|207589.6|207499.6|22
1735658960000|2024-12-31 15:29:20|207597.3|207507.3|207600|207510|207600|207510|207597.3|207507.3|7
1735658970000|2024-12-31 15:29:30|207599.8|207509.8|207584.7|207494.7|207599.9|207509.9|207580|207490|21
1735658980000|2024-12-31 15:29:40|207584.5|207494.5|207579.9|207489.9|207585.5|207495.5|207578.9|207488.9|21
1735658990000|2024-12-31 15:29:50|207580|207490|207615.8|207525.8|207622.5|207532.5|207580|207490|25
1735659000000|2024-12-31 15:30:00|207615.7|207525.7|207660.5|207570.5|207665.4|207575.4|207615.7|207525.7|17
1735659010000|2024-12-31 15:30:10|207661.8|207571.8|207672.6|207582.6|207672.6|207582.6|207661.8|207571.8|14
1735659020000|2024-12-31 15:30:20|207710|207620|207704.2|207614.2|207721.1|207631.1|207704.2|207614.2|25
1735659030000|2024-12-31 15:30:30|207707.5|207617.5|207707.1|207617.1|207715.8|207625.8|207700.7|207610.7|22
1735659040000|2024-12-31 15:30:40|207705.1|207615.1|207800.2|207710.2|207802|207712|207704.8|207614.8|14
1735659050000|2024-12-31 15:30:50|207800.5|207710.5|207788.1|207698.1|207800.5|207710.5|207786.6|207696.6|19
1735659060000|2024-12-31 15:31:00|207786.5|207696.5|207787.2|207697.2|207789.5|207699.5|207785.5|207695.5|11
1735659070000|2024-12-31 15:31:10|207791.8|207701.8|207788|207698|207795.3|207705.3|207787.8|207697.8|9
1735659080000|2024-12-31 15:31:20|207787.4|207697.4|207785.6|207695.6|207790.6|207700.6|207784.9|207694.9|13
1735659090000|2024-12-31 15:31:30|207787.1|207697.1|207791.2|207701.2|207791.2|207701.2|207787.1|207697.1|14
1735659100000|2024-12-31 15:31:40|207801.2|207711.2|207827.4|207737.4|207830.8|207740.8|207795.9|207705.9|10
1735659110000|2024-12-31 15:31:50|207828|207738|207840|207750|207882.6|207792.6|207826.8|207736.8|16
1735659120000|2024-12-31 15:32:00|207839.8|207749.8|207844.7|207754.7|207845.6|207755.6|207838|207748|13
1735659130000|2024-12-31 15:32:10|207845.5|207755.5|207842.7|207752.7|207882.1|207792.1|207835.8|207745.8|21
1735659140000|2024-12-31 15:32:20|207842.5|207752.5|207844.5|207754.5|207848.3|207758.3|207840.5|207750.5|22
1735659150000|2024-12-31 15:32:30|207845.6|207755.6|207862.4|207772.4|207885.7|207795.7|207845.6|207755.6|17
1735659160000|2024-12-31 15:32:40|207862.1|207772.1|207863.7|207773.7|207868.2|207778.2|207862.1|207772.1|9
1735659170000|2024-12-31 15:32:50|207864.5|207774.5|207868.2|207778.2|207868.8|207778.8|207863.6|207773.6|8
1735659180000|2024-12-31 15:33:00|207863.8|207773.8|207949.4|207859.4|207951.9|207861.9|207863.8|207773.8|18
1735659190000|2024-12-31 15:33:10|207949.1|207859.1|207969.4|207879.4|207971.9|207881.9|207947.4|207857.4|18
1735659200000|2024-12-31 15:33:20|207978.1|207888.1|207973.6|207883.6|207978.1|207888.1|207972.5|207882.5|14
1735659210000|2024-12-31 15:33:30|207973.5|207883.5|207963.5|207873.5|207979.4|207889.4|207963.5|207873.5|16
1735659220000|2024-12-31 15:33:40|207963.1|207873.1|207910.3|207820.3|207968.4|207878.4|207883|207793|27
1735659230000|2024-12-31 15:33:50|207908.2|207818.2|207926.1|207836.1|207926.1|207836.1|207906.6|207816.6|14
1735659240000|2024-12-31 15:34:00|207929.1|207839.1|207921.4|207831.4|207929.1|207839.1|207917.8|207827.8|16
1735659250000|2024-12-31 15:34:10|207921.6|207831.6|207921.6|207831.6|207921.6|207831.6|207921.6|207831.6|1
1735659260000|2024-12-31 15:34:20|207921.8|207831.8|207923.9|207833.9|207927.5|207837.5|207920.4|207830.4|11
1735659270000|2024-12-31 15:34:30|207921.3|207831.3|207961.2|207871.2|207962.2|207872.2|207921.3|207831.3|18
1735659280000|2024-12-31 15:34:40|207959|207869|208005.6|207915.6|208016.8|207926.8|207950.6|207860.6|32
1735659290000|2024-12-31 15:34:50|208009.7|207919.7|208007.5|207917.5|208009.7|207919.7|208006.6|207916.6|20
1735659300000|2024-12-31 15:35:00|208008.6|207918.6|208055|207965|208060.6|207970.6|207999.5|207909.5|23
1735659310000|2024-12-31 15:35:10|208054.7|207964.7|207956.9|207866.9|208054.8|207964.8|207956.9|207866.9|29
1735659320000|2024-12-31 15:35:20|207934.7|207844.7|207917|207827|207934.7|207844.7|207914|207824|26
1735659330000|2024-12-31 15:35:30|207922.5|207832.5|207958.3|207868.3|207962.9|207872.9|207920.7|207830.7|24
1735659340000|2024-12-31 15:35:40|207956.3|207866.3|208004.1|207914.1|208013.1|207923.1|207955.7|207865.7|27
1735659350000|2024-12-31 15:35:50|208007.1|207917.1|207965.2|207875.2|208007.1|207917.1|207962.8|207872.8|28
1735659360000|2024-12-31 15:36:00|207965.1|207875.1|207919.6|207829.6|207977.6|207887.6|207919.3|207829.3|16
1735659370000|2024-12-31 15:36:10|207920.2|207830.2|207919.5|207829.5|207923.2|207833.2|207916.2|207826.2|26
1735659380000|2024-12-31 15:36:20|207919.8|207829.8|207922.4|207832.4|207930|207840|207919.5|207829.5|22
1735659390000|2024-12-31 15:36:30|207922.6|207832.6|207971.6|207881.6|207977.1|207887.1|207922.4|207832.4|26
1735659400000|2024-12-31 15:36:40|207972.7|207882.7|207955.8|207865.8|207975.1|207885.1|207952.2|207862.2|17
1735659410000|2024-12-31 15:36:50|207954.6|207864.6|207878.6|207788.6|207957.8|207867.8|207869.8|207779.8|25
1735659420000|2024-12-31 15:37:00|207878.9|207788.9|207873.6|207783.6|207893|207803|207853.1|207763.1|33
1735659430000|2024-12-31 15:37:10|207875.9|207785.9|207886.8|207796.8|207890|207800|207864.4|207774.4|29
1735659440000|2024-12-31 15:37:20|207886.4|207796.4|207888.6|207798.6|207892.1|207802.1|207883.2|207793.2|25
1735659450000|2024-12-31 15:37:30|207887.4|207797.4|207867.4|207777.4|207890.6|207800.6|207866.2|207776.2|27
1735659460000|2024-12-31 15:37:40|207870|207780|207836.9|207746.9|207874.2|207784.2|207832.4|207742.4|37
1735659470000|2024-12-31 15:37:50|207841.2|207751.2|207838.7|207748.7|207841.6|207751.6|207814.6|207724.6|23
1735659480000|2024-12-31 15:38:00|207842.1|207752.1|207923.8|207833.8|207927.7|207837.7|207834.2|207744.2|23
1735659490000|2024-12-31 15:38:10|207921|207831|207946.7|207856.7|207951|207861|207919.7|207829.7|19
1735659500000|2024-12-31 15:38:20|207938.7|207848.7|207935.3|207845.3|207955.5|207865.5|207920.3|207830.3|21
1735659510000|2024-12-31 15:38:30|207933.3|207843.3|207951.7|207861.7|207955.9|207865.9|207931.1|207841.1|7
1735659520000|2024-12-31 15:38:40|207956.6|207866.6|207933.6|207843.6|207958.4|207868.4|207933.6|207843.6|13
1735659530000|2024-12-31 15:38:50|207933.3|207843.3|207962|207872|207972.5|207882.5|207928.7|207838.7|25
1735659540000|2024-12-31 15:39:00|207962.5|207872.5|208012.8|207922.8|208036.7|207946.7|207962.5|207872.5|23
1735659550000|2024-12-31 15:39:10|207998.7|207908.7|207978.5|207888.5|207998.7|207908.7|207978.3|207888.3|30
1735659560000|2024-12-31 15:39:20|207978.3|207888.3|207999.3|207909.3|208007.1|207917.1|207972.8|207882.8|34
1735659570000|2024-12-31 15:39:30|207998.4|207908.4|208003.9|207913.9|208007.6|207917.6|207994.7|207904.7|28
1735659580000|2024-12-31 15:39:40|208006.3|207916.3|207987.7|207897.7|208006.3|207916.3|207976.8|207886.8|25
1735659590000|2024-12-31 15:39:50|207986.4|207896.4|207957.8|207867.8|207986.4|207896.4|207957.8|207867.8|35
1735659600000|2024-12-31 15:40:00|207959.8|207869.8|207935.1|207845.1|207959.8|207869.8|207930|207840|29
1735659610000|2024-12-31 15:40:10|207932.1|207842.1|207924.5|207834.5|207936.7|207846.7|207919.5|207829.5|19
1735659620000|2024-12-31 15:40:20|207927.1|207837.1|207928.9|207838.9|207932.4|207842.4|207924.1|207834.1|27
1735659630000|2024-12-31 15:40:30|207930.3|207840.3|207966.8|207876.8|207979.8|207889.8|207930.3|207840.3|27
1735659640000|2024-12-31 15:40:40|207967.1|207877.1|207974|207884|207977.9|207887.9|207964.1|207874.1|17
1735659650000|2024-12-31 15:40:50|207974.2|207884.2|208015.5|207925.5|208019.8|207929.8|207974.2|207884.2|16
1735659660000|2024-12-31 15:41:00|208014.7|207924.7|208016.3|207926.3|208018.8|207928.8|208013.2|207923.2|8
1735659670000|2024-12-31 15:41:10|208018.2|207928.2|208074.8|207984.8|208085.9|207995.9|208018.2|207928.2|18
1735659680000|2024-12-31 15:41:20|208074.6|207984.6|208073.9|207983.9|208074.6|207984.6|208014.8|207924.8|23
1735659690000|2024-12-31 15:41:30|208074.1|207984.1|208065.4|207975.4|208074.1|207984.1|208061.1|207971.1|28
1735659700000|2024-12-31 15:41:40|208063.2|207973.2|208069.8|207979.8|208070.6|207980.6|208063.2|207973.2|18
1735659710000|2024-12-31 15:41:50|208067.2|207977.2|208061.7|207971.7|208070.6|207980.6|208061.7|207971.7|17
1735659720000|2024-12-31 15:42:00|208064.7|207974.7|208069.7|207979.7|208069.7|207979.7|208064.7|207974.7|4
1735659730000|2024-12-31 15:42:10|208067.6|207977.6|208063.4|207973.4|208067.6|207977.6|208063.2|207973.2|10
1735659740000|2024-12-31 15:42:20|208063|207973|208054.4|207964.4|208064.9|207974.9|208050.4|207960.4|21
1735659750000|2024-12-31 15:42:30|208054.1|207964.1|208056|207966|208056|207966|208048.7|207958.7|19
1735659760000|2024-12-31 15:42:40|208054.6|207964.6|208055|207965|208056.6|207966.6|208053.3|207963.3|13
1735659770000|2024-12-31 15:42:50|208056.3|207966.3|208100.7|208010.7|208100.7|208010.7|208053.5|207963.5|26
1735659780000|2024-12-31 15:43:00|208099.4|208009.4|208096.7|208006.7|208103|208013|208086.6|207996.6|32
1735659790000|2024-12-31 15:43:10|208095.2|208005.2|208099.3|208009.3|208100.5|208010.5|208095.2|208005.2|10
1735659800000|2024-12-31 15:43:20|208098.5|208008.5|208099.7|208009.7|208100.5|208010.5|208093.6|208003.6|13
1735659810000|2024-12-31 15:43:30|208098|208008|208062.8|207972.8|208098|208008|208054.6|207964.6|25
1735659820000|2024-12-31 15:43:40|208053.9|207963.9|208055.1|207965.1|208062.9|207972.9|208047.1|207957.1|28
1735659830000|2024-12-31 15:43:50|208056.2|207966.2|208055.6|207965.6|208059.8|207969.8|208052.7|207962.7|10
1735659840000|2024-12-31 15:44:00|208057.9|207967.9|208155.2|208065.2|208155.2|208065.2|208057.9|207967.9|20
1735659850000|2024-12-31 15:44:10|208155.5|208065.5|208095.6|208005.6|208155.8|208065.8|208091.7|208001.7|20
1735659860000|2024-12-31 15:44:20|208098.7|208008.7|208114.2|208024.2|208114.2|208024.2|208089.5|207999.5|19
1735659870000|2024-12-31 15:44:30|208111.2|208021.2|208092.1|208002.1|208111.2|208021.2|208086.5|207996.5|15
1735659880000|2024-12-31 15:44:40|208092|208002|208073.1|207983.1|208092|208002|208053.8|207963.8|19
1735659890000|2024-12-31 15:44:50|208074.1|207984.1|208071.9|207981.9|208074.1|207984.1|208070.6|207980.6|15
1735659900000|2024-12-31 15:45:00|208020|207930|208012.7|207922.7|208020|207930|208008.8|207918.8|16
1735659910000|2024-12-31 15:45:10|208012.3|207922.3|208013.6|207923.6|208016.6|207926.6|208011.5|207921.5|13
1735659920000|2024-12-31 15:45:20|208013.1|207923.1|208013.2|207923.2|208014.6|207924.6|208012.8|207922.8|20
1735659930000|2024-12-31 15:45:30|208014.1|207924.1|208015.6|207925.6|208019|207929|208014.1|207924.1|10
1735659940000|2024-12-31 15:45:40|208015.2|207925.2|208015.4|207925.4|208020.2|207930.2|208013.1|207923.1|9
1735659950000|2024-12-31 15:45:50|208013.3|207923.3|208010.6|207920.6|208023.1|207973.1|208010.3|207920.3|23
1735659960000|2024-12-31 15:46:00|208011.2|207921.2|208081.7|208031.7|208081.7|208031.7|208009.4|207919.4|30
1735659970000|2024-12-31 15:46:10|208092|208002|208083.2|207993.2|208098.8|208008.8|208083.1|207993.1|22
1735659980000|2024-12-31 15:46:20|208083.3|207993.3|208088.5|207998.5|208092.7|208002.7|208080|207990|28
1735659990000|2024-12-31 15:46:30|208087.3|207997.3|208104|208014|208104.5|208014.5|208085.8|207995.8|21
1735660000000|2024-12-31 15:46:40|208102.3|208012.3|208089.3|207999.3|208105|208015|208087|207997|27
1735660010000|2024-12-31 15:46:50|208080.3|207990.3|208056.2|207966.2|208080.3|207990.3|208055.2|207965.2|31
1735660020000|2024-12-31 15:47:00|208056.3|207966.3|208051.9|207961.9|208060.7|207970.7|208051.9|207961.9|22
1735660030000|2024-12-31 15:47:10|208050.5|207960.5|208049.1|207959.1|208055.7|207965.7|208046.9|207956.9|24
1735660040000|2024-12-31 15:47:20|208048|207958|208175.4|208085.4|208179.4|208095.2|208048|207958|21
1735660050000|2024-12-31 15:47:30|208176.2|208086.2|208191|208101|208198.6|208108.6|208175.2|208085.2|27
1735660060000|2024-12-31 15:47:40|208186.5|208096.5|208186.7|208096.7|208192.5|208102.5|208184.1|208094.1|31
1735660070000|2024-12-31 15:47:50|208189|208099|208188.4|208098.4|208190.6|208100.6|208184.4|208094.4|23
1735660080000|2024-12-31 15:48:00|208187.6|208097.6|208141|208051|208190.4|208100.4|208141|208051|18
1735660090000|2024-12-31 15:48:10|208142|208052|208141.3|208051.3|208147.5|208057.5|208137.6|208047.6|40
1735660100000|2024-12-31 15:48:20|208139.4|208049.4|208131.7|208041.7|208139.8|208049.8|208131.7|208041.7|29
1735660110000|2024-12-31 15:48:30|208124|208034|208150.2|208060.2|208152.2|208062.2|208096.6|208006.6|34
1735660120000|2024-12-31 15:48:40|208149.5|208059.5|208145.3|208055.3|208150.3|208060.3|208138.7|208048.7|35
1735660130000|2024-12-31 15:48:50|208141.3|208051.3|208152.1|208062.1|208154.4|208064.4|208138.5|208048.5|28
1735660140000|2024-12-31 15:49:00|208142|208052|208139.4|208049.4|208142|208052|208128.5|208038.5|29
1735660150000|2024-12-31 15:49:10|208135|208045|208147|208057|208150.3|208060.3|208133.6|208043.6|30
1735660160000|2024-12-31 15:49:20|208148.4|208058.4|208141.3|208051.3|208185|208095|208141.3|208051.3|25
1735660170000|2024-12-31 15:49:30|208135.2|208045.2|208187.9|208097.9|208187.9|208097.9|208121.4|208031.4|31
1735660180000|2024-12-31 15:49:40|208186.7|208096.7|208182.7|208092.7|208189.6|208099.6|208174.4|208084.4|27
1735660190000|2024-12-31 15:49:50|208182|208092|208187.7|208097.7|208191.5|208101.5|208177.8|208087.8|30
1735660200000|2024-12-31 15:50:00|208188.3|208098.3|208167.9|208077.9|208197|208107|208160.2|208070.2|33
1735660210000|2024-12-31 15:50:10|208170.1|208080.1|208180.4|208090.4|208187|208097|208162.9|208072.9|29
1735660220000|2024-12-31 15:50:20|208195|208105|208192.4|208102.4|208195|208105|208183.3|208093.3|23
1735660230000|2024-12-31 15:50:30|208187.4|208097.4|208192|208102|208205.7|208115.7|208187.4|208097.4|25
1735660240000|2024-12-31 15:50:40|208194|208104|208189|208099|208194|208104|208177.6|208087.6|33
1735660250000|2024-12-31 15:50:50|208189.4|208099.4|208192.7|208102.7|208194.2|208104.2|208185|208095|29
1735660260000|2024-12-31 15:51:00|208192.1|208102.1|208201.5|208111.5|208208.1|208118.1|208146.2|208056.2|29
1735660270000|2024-12-31 15:51:10|208201.3|208111.3|208149.5|208059.5|208201.3|208111.3|208146.7|208056.7|23
1735660280000|2024-12-31 15:51:20|208148.4|208058.4|208143.5|208053.5|208150.8|208060.8|208139.3|208049.3|34
1735660290000|2024-12-31 15:51:30|208143.1|208053.1|208138.9|208048.9|208143.5|208053.5|208111.3|208021.3|18
1735660300000|2024-12-31 15:51:40|208138.8|208048.8|208105.1|208015.1|208139.8|208049.8|208103.4|208013.4|27
1735660310000|2024-12-31 15:51:50|208101|208011|208100.5|208010.5|208104.8|208014.8|208097.3|208007.3|30
1735660320000|2024-12-31 15:52:00|208101.2|208011.2|208065.1|207975.1|208101.2|208011.2|208064.3|207974.3|22
1735660330000|2024-12-31 15:52:10|208065.9|207975.9|208060.3|207970.3|208067.8|207977.8|208060.3|207970.3|26
1735660340000|2024-12-31 15:52:20|208031.1|207941.1|208019.2|207929.2|208032.3|207942.3|208018.4|207928.4|28
1735660350000|2024-12-31 15:52:30|208021.5|207931.5|208019.8|207929.8|208028.8|207938.8|208018.3|207928.3|26
1735660360000|2024-12-31 15:52:40|208019.4|207929.4|208011.8|207921.8|208026.8|207936.8|208009.8|207919.8|30
1735660370000|2024-12-31 15:52:50|208013.1|207923.1|207968|207878|208018|207928|207967.8|207877.8|29
1735660380000|2024-12-31 15:53:00|207969.2|207879.2|207971.2|207881.2|207975.4|207885.4|207969.2|207879.2|22
1735660390000|2024-12-31 15:53:10|207974.1|207884.1|207903.3|207813.3|207976.5|207886.5|207903.1|207813.1|35
1735660400000|2024-12-31 15:53:20|207905.9|207815.9|207924.3|207834.3|207929|207839|207895|207805|27
1735660410000|2024-12-31 15:53:30|207928.3|207838.3|207941.9|207851.9|207943.6|207853.6|207922.4|207832.4|21
1735660420000|2024-12-31 15:53:40|207938.7|207848.7|207928.8|207838.8|207941.9|207851.9|207922.2|207832.2|25
1735660430000|2024-12-31 15:53:50|207931.2|207841.2|207872.2|207782.2|207931.7|207841.7|207868.3|207778.3|24
1735660440000|2024-12-31 15:54:00|207872|207782|207875.2|207785.2|207881.5|207791.5|207868.9|207778.9|31
1735660450000|2024-12-31 15:54:10|207872.7|207782.7|207867.1|207777.1|207874.7|207784.7|207864.2|207774.2|26
1735660460000|2024-12-31 15:54:20|207868.7|207778.7|207882.8|207792.8|207885.2|207795.2|207866.4|207776.4|23
1735660470000|2024-12-31 15:54:30|207881.9|207791.9|207889.5|207799.5|207903.5|207813.5|207879|207789|28
1735660480000|2024-12-31 15:54:40|207889.4|207799.4|207891.2|207801.2|207895|207805|207885.6|207795.6|19
1735660490000|2024-12-31 15:54:50|207893|207803|207878.3|207788.3|207893.7|207803.7|207867|207777|21
1735660500000|2024-12-31 15:55:00|207863.5|207773.5|207832.1|207742.1|207875.3|207785.3|207818.8|207728.8|27
1735660510000|2024-12-31 15:55:10|207832.4|207742.4|207831.9|207741.9|207833.1|207743.1|207823.2|207733.2|21
1735660520000|2024-12-31 15:55:20|207831.2|207741.2|207811.4|207721.4|207839.8|207749.8|207795.5|207720.1|32
1735660530000|2024-12-31 15:55:30|207814.5|207724.5|207780.6|207690.6|207824.6|207734.6|207763.4|207673.4|31
1735660540000|2024-12-31 15:55:40|207781.2|207691.2|207818.7|207728.7|207832|207742|207781.2|207691.2|28
1735660550000|2024-12-31 15:55:50|207825.5|207735.5|207803.6|207713.6|207825.5|207735.5|207790.1|207700.1|20
1735660560000|2024-12-31 15:56:00|207801.3|207711.3|207808.3|207718.3|207811.2|207721.2|207790.8|207700.8|27
1735660570000|2024-12-31 15:56:10|207808|207718|207776.1|207686.1|207813.7|207723.7|207770.8|207680.8|26
1735660580000|2024-12-31 15:56:20|207779|207689|207838.5|207748.5|207841.5|207751.5|207779|207689|26
1735660590000|2024-12-31 15:56:30|207839|207749|207850.7|207760.7|207855.7|207765.7|207837.8|207747.8|26
1735660600000|2024-12-31 15:56:40|207851|207761|207832.7|207742.7|207854.8|207764.8|207829.1|207739.1|23
1735660610000|2024-12-31 15:56:50|207832.6|207742.6|207798|207708|207833.8|207743.8|207792.2|207702.2|30
1735660620000|2024-12-31 15:57:00|207797.9|207707.9|207804.9|207714.9|207804.9|207714.9|207792.4|207702.4|30
1735660630000|2024-12-31 15:57:10|207804.3|207714.3|207802.1|207712.1|207805.4|207715.4|207801.8|207711.8|18
1735660640000|2024-12-31 15:57:20|207798.8|207708.8|207811.6|207721.6|207811.6|207721.6|207786.1|207696.1|26
1735660650000|2024-12-31 15:57:30|207811.3|207721.3|207818.3|207728.3|207842.7|207752.7|207806.1|207716.1|17
1735660660000|2024-12-31 15:57:40|207820.1|207730.1|207829.5|207739.5|207845.7|207755.7|207820.1|207730.1|23
1735660670000|2024-12-31 15:57:50|207830.8|207740.8|207897.9|207807.9|207924.5|207834.5|207830.8|207740.8|22
1735660680000|2024-12-31 15:58:00|207900.5|207810.5|207909.2|207819.2|207923.3|207833.3|207900.5|207810.5|15
1735660690000|2024-12-31 15:58:10|207918.5|207828.5|207921.7|207831.7|207934.3|207844.3|207915.2|207825.2|25
1735660700000|2024-12-31 15:58:20|207921.6|207831.6|207873.1|207783.1|207927.3|207837.3|207867.5|207777.5|25
1735660710000|2024-12-31 15:58:30|207869.9|207779.9|207881.9|207791.9|207897.3|207807.3|207868.2|207778.2|22
1735660720000|2024-12-31 15:58:40|207883|207793|207891.6|207801.6|207902.6|207812.6|207881.5|207791.5|24
1735660730000|2024-12-31 15:58:50|207889.8|207799.8|207909.9|207819.9|207913.4|207823.4|207885|207795|23
1735660740000|2024-12-31 15:59:00|207911.2|207821.2|207938.5|207848.5|207938.5|207848.5|207909|207819|25
1735660750000|2024-12-31 15:59:10|207940.1|207850.1|207944.2|207854.2|207944.2|207854.2|207935.8|207845.8|10
1735660760000|2024-12-31 15:59:20|207946.9|207856.9|207984.5|207894.5|207987.7|207897.7|207946.9|207856.9|11
1735660770000|2024-12-31 15:59:30|207982.6|207892.6|208006.5|207916.5|208009.1|207919.1|207982.6|207892.6|16
1735660780000|2024-12-31 15:59:40|208006.6|207916.6|208042.5|207952.5|208042.5|207958.9|208006.5|207916.5|12
1735660790000|2024-12-31 15:59:50|208039.5|207949.5|208049|207959|208061.9|207971.9|208020.4|207930.4|17
1735660800000|2024-12-31 16:00:00|208045.4|207955.4|208023.4|207933.4|208045.4|207955.4|208019.5|207929.5|24
1735660810000|2024-12-31 16:00:10|208021.9|207931.9|208039.2|207949.2|208039.2|207949.2|208021.9|207931.9|14
1735660820000|2024-12-31 16:00:20|208037.9|207947.9|208032.4|207942.4|208039.2|207949.2|208028.8|207938.8|15
1735660830000|2024-12-31 16:00:30|208035|207945|208074.7|207984.7|208076.4|207986.4|208032.2|207942.2|29
1735660840000|2024-12-31 16:00:40|208078.2|207988.2|208075|207985|208085.1|207995.1|208063|207973|22
1735660850000|2024-12-31 16:00:50|208073.3|207983.3|208074.9|207984.9|208092.8|208002.8|208069.1|207979.1|22
1735660860000|2024-12-31 16:01:00|208075.9|207985.9|208015.8|207925.8|208079.5|207989.5|208015.8|207925.8|28
1735660870000|2024-12-31 16:01:10|208018.6|207928.6|207988.2|207898.2|208020.7|207930.7|207987.6|207897.6|16
1735660880000|2024-12-31 16:01:20|208006.4|207916.4|208007.9|207917.9|208023.7|207933.7|208001.9|207911.9|18
1735660890000|2024-12-31 16:01:30|208007.7|207917.7|207990.8|207900.8|208007.8|207917.8|207977.8|207887.8|23
1735660900000|2024-12-31 16:01:40|207991.4|207901.4|207934.2|207844.2|207996.9|207906.9|207930.7|207840.7|21
1735660910000|2024-12-31 16:01:50|207931.5|207841.5|207928.6|207838.6|207933.7|207843.7|207928.6|207838.6|15
1735660920000|2024-12-31 16:02:00|207928.5|207838.5|207926.8|207836.8|207936|207846|207925.6|207835.6|16
1735660930000|2024-12-31 16:02:10|207929.2|207839.2|207932.7|207842.7|207935.6|207845.6|207928.4|207838.4|17
1735660940000|2024-12-31 16:02:20|207934.8|207844.8|207939.7|207849.7|207971|207881|207930.4|207840.4|25
1735660950000|2024-12-31 16:02:30|207939.4|207849.4|207941.3|207851.3|207941.5|207851.5|207939.4|207849.4|7
1735660960000|2024-12-31 16:02:40|207941.1|207851.1|207940.3|207850.3|207941.1|207851.1|207938.6|207848.6|15
1735660970000|2024-12-31 16:02:50|207937.7|207847.7|207981.3|207891.3|207981.9|207891.9|207937.7|207847.7|18
1735660980000|2024-12-31 16:03:00|207981.4|207891.4|207980.7|207890.7|207983.6|207893.6|207979.2|207889.2|18
1735660990000|2024-12-31 16:03:10|207981.1|207891.1|207982.1|207892.1|207982.1|207892.1|207978.1|207888.1|17
1735661000000|2024-12-31 16:03:20|207977.9|207887.9|207986.2|207896.2|207987.4|207897.4|207974.7|207884.7|23
1735661010000|2024-12-31 16:03:30|207987.4|207897.4|207987.4|207897.4|207987.4|207897.4|207987.4|207897.4|1
1735661020000|2024-12-31 16:03:40|207990.4|207900.4|208060.2|207970.2|208060.2|207970.2|207990.4|207900.4|22
1735661030000|2024-12-31 16:03:50|208059.2|207969.2|208033.1|207943.1|208059.2|207969.2|208028.5|207938.5|25
1735661040000|2024-12-31 16:04:00|208030.4|207940.4|208026.7|207936.7|208030.9|207940.9|208020.3|207930.3|19
1735661050000|2024-12-31 16:04:10|208025.8|207935.8|208026|207936|208027.2|207937.2|208025.6|207935.6|5
1735661060000|2024-12-31 16:04:20|208025.8|207935.8|208025.4|207935.4|208025.8|207935.8|208025.4|207935.4|2
1735661070000|2024-12-31 16:04:30|208025.7|207935.7|208024|207934|208026|207936|208022.4|207932.4|11
1735661080000|2024-12-31 16:04:40|208023.8|207933.8|208029.4|207939.4|208044.3|207954.3|208022.9|207932.9|9
1735661090000|2024-12-31 16:04:50|208028.1|207938.1|208026.5|207936.5|208028.1|207938.1|208025.5|207935.5|8
1735661100000|2024-12-31 16:05:00|208028|207938|208120|208030|208120|208030|208028|207938|17
1735661110000|2024-12-31 16:05:10|208118.5|208028.5|208143.6|208053.6|208147.9|208057.9|208106.6|208016.6|26
1735661120000|2024-12-31 16:05:20|208138.1|208048.1|208116.7|208026.7|208139.9|208049.9|208116.7|208026.7|24
1735661130000|2024-12-31 16:05:30|208117.8|208027.8|208195.9|208105.9|208195.9|208105.9|208116.3|208026.3|18
1735661140000|2024-12-31 16:05:40|208191.3|208101.3|208203.5|208113.5|208204.3|208114.3|208187.8|208097.8|24
1735661150000|2024-12-31 16:05:50|208203.9|208113.9|208198|208108|208211.1|208121.1|208195.5|208105.5|18
1735661160000|2024-12-31 16:06:00|208194.8|208104.8|208202.6|208112.6|208203.3|208113.3|208193.2|208103.2|17
1735661170000|2024-12-31 16:06:10|208200.7|208110.7|208192.4|208102.4|208203.7|208113.7|208148.8|208058.8|25
1735661180000|2024-12-31 16:06:20|208189.5|208099.5|208221.2|208131.2|208225.2|208135.2|208189.5|208099.5|23
1735661190000|2024-12-31 16:06:30|208229.5|208139.5|208212.1|208122.1|208229.5|208139.5|208207.7|208117.7|19
1735661200000|2024-12-31 16:06:40|208216.5|208126.5|208214.8|208124.8|208221.6|208131.6|208213.5|208123.5|14
1735661210000|2024-12-31 16:06:50|208215.7|208125.7|208226.2|208136.2|208229.6|208139.6|208215.3|208125.3|20
1735661220000|2024-12-31 16:07:00|208225.6|208135.6|208230|208140|208235.1|208145.1|208225.6|208135.6|15
1735661230000|2024-12-31 16:07:10|208228.4|208138.4|208291.2|208201.2|208293.3|208203.3|208228.4|208138.4|20
1735661240000|2024-12-31 16:07:20|208297.4|208207.4|208301.2|208211.2|208304.7|208214.7|208291.2|208201.2|21
1735661250000|2024-12-31 16:07:30|208300.2|208210.2|208308.5|208218.5|208311.8|208221.8|208299.9|208209.9|27
1735661260000|2024-12-31 16:07:40|208303.2|208213.2|208301.1|208211.1|208311.8|208221.8|208295|208205|23
1735661270000|2024-12-31 16:07:50|208300.8|208210.8|208226.6|208136.6|208300.8|208210.8|208225.2|208135.2|26
1735661280000|2024-12-31 16:08:00|208224.5|208134.5|208218.8|208128.8|208230.8|208140.8|208213.9|208123.9|27
1735661290000|2024-12-31 16:08:10|208217.8|208127.8|208215.7|208125.7|208217.8|208127.8|208213.5|208123.5|9
1735661300000|2024-12-31 16:08:20|208219.5|208129.5|208210.8|208120.8|208227.5|208137.5|208210.8|208120.8|19
1735661310000|2024-12-31 16:08:30|208284.4|208194.4|208272.1|208182.1|208294.6|208204.6|208270.8|208180.8|24
1735661320000|2024-12-31 16:08:40|208272|208182|208289.8|208199.8|208293.5|208203.5|208269.7|208179.7|24
1735661330000|2024-12-31 16:08:50|208293.8|208203.8|208315|208225|208321.4|208231.4|208293.8|208203.8|18
1735661340000|2024-12-31 16:09:00|208312.6|208222.6|208345.5|208255.5|208359.6|208269.6|208310.3|208220.3|26
1735661350000|2024-12-31 16:09:10|208342.4|208252.4|208294.6|208204.6|208343|208253|208294.6|208204.6|10
1735661360000|2024-12-31 16:09:20|208293.8|208203.8|208317.5|208227.5|208317.5|208227.5|208279.6|208189.6|23
1735661370000|2024-12-31 16:09:30|208317.3|208227.3|208312.7|208222.7|208317.3|208227.3|208312|208222|12
1735661380000|2024-12-31 16:09:40|208312.5|208222.5|208312.5|208222.5|208313.5|208223.5|208312.5|208222.5|3
1735661390000|2024-12-31 16:09:50|208312|208222|208249.5|208159.5|208328|208238|208249.3|208159.3|28
1735661400000|2024-12-31 16:10:00|208250.6|208160.6|208247.7|208157.7|208250.6|208160.6|208246.6|208156.6|27
1735661410000|2024-12-31 16:10:10|208248.2|208158.2|208221.2|208131.2|208252.5|208162.5|208218.6|208128.6|22
1735661420000|2024-12-31 16:10:20|208220.7|208130.7|208218.5|208128.5|208220.7|208130.7|208216.6|208126.6|9
1735661430000|2024-12-31 16:10:30|208217.7|208127.7|208259.5|208169.5|208268|208178|208217.7|208127.7|18
1735661440000|2024-12-31 16:10:40|208261.1|208171.1|208273|208183|208273.2|208183.2|208261.1|208171.1|13
1735661450000|2024-12-31 16:10:50|208269.4|208179.4|208306.4|208216.4|208307.4|208217.4|208266.3|208176.3|10
1735661460000|2024-12-31 16:11:00|208306.7|208216.7|208306.7|208216.7|208306.8|208216.8|208306|208216|10
1735661470000|2024-12-31 16:11:10|208308.8|208218.8|208365.6|208275.6|208365.7|208275.7|208308.8|208218.8|24
1735661480000|2024-12-31 16:11:20|208360.3|208270.3|208352.9|208262.9|208365|208275|208348.7|208258.7|20
1735661490000|2024-12-31 16:11:30|208352|208262|208349.8|208259.8|208352.9|208262.9|208347.5|208257.5|10
1735661500000|2024-12-31 16:11:40|208348.7|208258.7|208326|208236|208348.7|208258.7|208314.5|208224.5|27
1735661510000|2024-12-31 16:11:50|208324.9|208234.9|208345.9|208255.9|208345.9|208255.9|208321.5|208231.5|16
1735661520000|2024-12-31 16:12:00|208349.2|208259.2|208343.5|208253.5|208363.8|208273.8|208340.2|208250.2|17
1735661530000|2024-12-31 16:12:10|208341.1|208251.1|208341.1|208251.1|208341.8|208251.8|208341.1|208251.1|4
1735661540000|2024-12-31 16:12:20|208340.6|208250.6|208334.1|208244.1|208340.6|208250.6|208334.1|208244.1|7
1735661550000|2024-12-31 16:12:30|208334.3|208244.3|208335.6|208245.6|208344.7|208254.7|208325.4|208235.4|19
1735661560000|2024-12-31 16:12:40|208335.8|208245.8|208344.5|208254.5|208345.1|208255.1|208335.1|208245.1|18
1735661570000|2024-12-31 16:12:50|208344.1|208254.1|208343.3|208253.3|208344.1|208254.1|208337.2|208247.2|14
1735661580000|2024-12-31 16:13:00|208342.8|208252.8|208339.7|208249.7|208343.3|208253.3|208336.9|208246.9|17
1735661590000|2024-12-31 16:13:10|208339.5|208249.5|208344.7|208254.7|208346.9|208256.9|208339.5|208249.5|14
1735661600000|2024-12-31 16:13:20|208342.6|208252.6|208342.7|208252.7|208343.4|208253.4|208342.6|208252.6|6
1735661610000|2024-12-31 16:13:30|208341|208251|208359.8|208269.8|208363.9|208273.9|208341|208251|20
1735661620000|2024-12-31 16:13:40|208362.1|208272.1|208390.7|208300.7|208420.8|208330.8|208362.1|208272.1|17
1735661630000|2024-12-31 16:13:50|208388|208298|208383.8|208293.8|208388|208298|208375.1|208285.1|21
1735661640000|2024-12-31 16:14:00|208381.3|208291.3|208381.6|208291.6|208384.9|208294.9|208374.1|208284.1|26
1735661650000|2024-12-31 16:14:10|208382.7|208292.7|208381|208291|208386|208296|208378.5|208288.5|30
1735661660000|2024-12-31 16:14:20|208379.7|208289.7|208379.6|208289.6|208387.4|208297.4|208378.4|208288.4|26
1735661670000|2024-12-31 16:14:30|208379.8|208289.8|208377.8|208287.8|208380.3|208290.3|208377.8|208287.8|30
1735661680000|2024-12-31 16:14:40|208378.8|208288.8|208255|208165|208380.1|208290.1|208250.9|208160.9|27
1735661690000|2024-12-31 16:14:50|208252.1|208162.1|208234.5|208144.5|208253.6|208163.6|208222.2|208132.2|24
1735661700000|2024-12-31 16:15:00|208232.7|208142.7|208223.3|208133.3|208233.5|208143.5|208219|208129|14
1735661710000|2024-12-31 16:15:10|208218.4|208128.4|208272.2|208182.2|208274.8|208184.8|208218.4|208128.4|18
1735661720000|2024-12-31 16:15:20|208268.6|208178.6|208294.4|208204.4|208296.5|208206.5|208268.6|208178.6|25
1735661730000|2024-12-31 16:15:30|208294.5|208204.5|208249.7|208159.7|208295.7|208205.7|208248|208158|21
1735661740000|2024-12-31 16:15:40|208249.9|208159.9|208249.2|208159.2|208259.3|208169.3|208248.7|208158.7|23
1735661750000|2024-12-31 16:15:50|208249.3|208159.3|208251.9|208161.9|208255.7|208165.7|208249.3|208159.3|20
1735661760000|2024-12-31 16:16:00|208252|208162|208246.4|208156.4|208252|208162|208246|208156|19
1735661770000|2024-12-31 16:16:10|208249.4|208159.4|208262.1|208172.1|208276.9|208186.9|208248.4|208158.4|15
1735661780000|2024-12-31 16:16:20|208263.3|208173.3|208218.4|208128.4|208263.3|208173.3|208214.8|208124.8|17
1735661790000|2024-12-31 16:16:30|208218.9|208128.9|208219.8|208129.8|208220.2|208130.2|208216.3|208126.3|8
1735661800000|2024-12-31 16:16:40|208217.3|208127.3|208220|208130|208220.9|208130.9|208217.3|208127.3|20
1735661810000|2024-12-31 16:16:50|208219.9|208129.9|208220.5|208130.5|208220.5|208130.5|208218.9|208128.9|9
1735661820000|2024-12-31 16:17:00|208222.9|208132.9|208225.4|208135.4|208228.4|208138.4|208222.9|208132.9|4
1735661830000|2024-12-31 16:17:10|208225.6|208135.6|208225.6|208135.6|208225.9|208135.9|208223.2|208133.2|7
1735661840000|2024-12-31 16:17:20|208225.9|208135.9|208226.2|208136.2|208226.2|208136.2|208225.9|208135.9|6
1735661850000|2024-12-31 16:17:30|208226.1|208136.1|208214.9|208124.9|208228.4|208138.4|208213.5|208123.5|8
1735661860000|2024-12-31 16:17:40|208215.7|208125.7|208215.2|208125.2|208216.1|208126.1|208213.4|208123.4|10
1735661870000|2024-12-31 16:17:50|208216.1|208126.1|208215.6|208125.6|208216.1|208126.1|208215.6|208125.6|2
1735661880000|2024-12-31 16:18:00|208215.8|208125.8|208218.3|208128.3|208220.2|208130.2|208215.6|208125.6|13
1735661890000|2024-12-31 16:18:10|208215.5|208125.5|208108.6|208018.6|208215.5|208125.5|208105.7|208015.7|32
1735661900000|2024-12-31 16:18:20|208106.5|208016.5|208138|208048|208152.8|208062.8|208106.5|208016.5|20
1735661910000|2024-12-31 16:18:30|208142.3|208052.3|208156.1|208066.1|208157.6|208067.6|208142.3|208052.3|23
1735661920000|2024-12-31 16:18:40|208156|208066|208157|208067|208160.8|208070.8|208152.6|208062.6|21
1735661930000|2024-12-31 16:18:50|208157.2|208067.2|208148.4|208058.4|208157.2|208067.2|208120.1|208030.1|10
1735661940000|2024-12-31 16:19:00|208150.1|208060.1|208151.7|208061.7|208151.7|208061.7|208148.4|208058.4|15
1735661950000|2024-12-31 16:19:10|208150.1|208060.1|208163.1|208073.1|208163.1|208073.1|208150.1|208060.1|16
1735661960000|2024-12-31 16:19:20|208163.7|208073.7|208161.4|208071.4|208164.4|208074.4|208161.4|208071.4|16
1735661970000|2024-12-31 16:19:30|208163.2|208073.2|208166.5|208076.5|208167.7|208077.7|208163.2|208073.2|15
1735661980000|2024-12-31 16:19:40|208168.5|208078.5|208172.1|208082.1|208177.2|208087.2|208168.5|208078.5|6
1735661990000|2024-12-31 16:19:50|208171.5|208081.5|208192.7|208102.7|208194.3|208104.3|208171.5|208081.5|18
1735662000000|2024-12-31 16:20:00|208191.7|208101.7|208195|208105|208195.9|208105.9|208166.6|208076.6|12
1735662010000|2024-12-31 16:20:10|208195.4|208105.4|208191.6|208101.6|208195.6|208105.6|208187.5|208097.5|8
1735662020000|2024-12-31 16:20:20|208190|208100|208161.3|208071.3|208190|208100|208161.3|208071.3|7
1735662030000|2024-12-31 16:20:30|208161.4|208071.4|208171|208081|208172.9|208082.9|208161.4|208071.4|21
1735662040000|2024-12-31 16:20:40|208168.2|208078.2|208162.4|208072.4|208168.5|208078.5|208155.6|208065.6|24
1735662050000|2024-12-31 16:20:50|208163|208073|208163.2|208073.2|208166.5|208076.5|208161.5|208071.5|17
1735662060000|2024-12-31 16:21:00|208163.4|208073.4|208143.3|208053.3|208163.4|208073.4|208140.4|208050.4|11
1735662070000|2024-12-31 16:21:10|208142|208052|208144.3|208054.3|208144.3|208054.3|208141.3|208051.3|4
1735662080000|2024-12-31 16:21:20|208144.1|208054.1|208144.1|208054.1|208144.1|208054.1|208144.1|208054.1|1
1735662090000|2024-12-31 16:21:30|208145.5|208055.5|208162.4|208072.4|208162.4|208072.4|208145.5|208055.5|16
1735662100000|2024-12-31 16:21:40|208162.8|208072.8|208164.6|208074.6|208164.9|208074.9|208162.6|208072.6|25
1735662110000|2024-12-31 16:21:50|208164.4|208074.4|208163.6|208073.6|208164.9|208074.9|208163.6|208073.6|18
1735662120000|2024-12-31 16:22:00|208161.5|208071.5|208171.7|208081.7|208171.7|208081.7|208161.5|208071.5|17
1735662130000|2024-12-31 16:22:10|208163.6|208073.6|208163.9|208073.9|208172.3|208082.3|208162.8|208072.8|17
1735662140000|2024-12-31 16:22:20|208161.3|208071.3|208172.1|208082.1|208172.3|208082.3|208161.3|208071.3|9
1735662150000|2024-12-31 16:22:30|208174|208084|208169.7|208079.7|208176.4|208086.4|208169.7|208079.7|9
1735662160000|2024-12-31 16:22:40|208172.4|208082.4|208171.7|208081.7|208172.4|208082.4|208169.7|208079.7|9
1735662170000|2024-12-31 16:22:50|208170.5|208080.5|208219.2|208129.2|208219.2|208129.2|208168.6|208078.6|27
1735662180000|2024-12-31 16:23:00|208219|208129|208218.4|208128.4|208219.2|208129.2|208218.4|208128.4|4
1735662190000|2024-12-31 16:23:10|208216.6|208126.6|208218.8|208128.8|208220.4|208130.4|208216.6|208126.6|6
1735662200000|2024-12-31 16:23:20|208220.5|208130.5|208269.2|208179.2|208269.2|208179.2|208220.5|208130.5|11
1735662210000|2024-12-31 16:23:30|208269.1|208179.1|208267.1|208177.1|208279.1|208189.1|208265.1|208175.1|12
1735662220000|2024-12-31 16:23:40|208270.3|208180.3|208307.6|208217.6|208307.6|208217.6|208270.3|208180.3|8
1735662230000|2024-12-31 16:23:50|208307.8|208217.8|208288.5|208198.5|208307.8|208217.8|208288.5|208198.5|3
1735662240000|2024-12-31 16:24:00|208293.1|208203.1|208284.8|208194.8|208293.1|208203.1|208284.6|208194.6|13
1735662250000|2024-12-31 16:24:10|208285|208195|208323.9|208233.9|208323.9|208233.9|208282.3|208192.3|21
1735662260000|2024-12-31 16:24:20|208335.9|208245.9|208337.5|208247.5|208337.5|208247.5|208335.9|208245.9|2
1735662270000|2024-12-31 16:24:30|208337.3|208247.3|208335.7|208245.7|208337.3|208247.3|208335.7|208245.7|2
1735662280000|2024-12-31 16:24:40|208333.8|208243.8|208291.7|208201.7|208333.8|208243.8|208291|208201|20
1735662290000|2024-12-31 16:24:50|208291.2|208201.2|208289.9|208199.9|208292|208202|208289.7|208199.7|23
1735662300000|2024-12-31 16:25:00|208289.7|208199.7|208293.3|208203.3|208297.5|208207.5|208289.7|208199.7|12
1735662310000|2024-12-31 16:25:10|208303.4|208213.4|208289.5|208199.5|208303.4|208213.4|208288.4|208198.4|15
1735662320000|2024-12-31 16:25:20|208289.7|208199.7|208292.1|208202.1|208292.9|208202.9|208289.7|208199.7|14
1735662330000|2024-12-31 16:25:30|208292.2|208202.2|208287.5|208197.5|208294|208204|208287.5|208197.5|19
1735662340000|2024-12-31 16:25:40|208289.2|208199.2|208289.4|208199.4|208291.4|208201.4|208289.2|208199.2|6
1735662350000|2024-12-31 16:25:50|208291.2|208201.2|208311.8|208221.8|208313.4|208223.4|208291.2|208201.2|4
1735662360000|2024-12-31 16:26:00|208312.6|208222.6|208318.6|208228.6|208318.8|208228.8|208312.6|208222.6|10
1735662370000|2024-12-31 16:26:10|208317.6|208227.6|208317.7|208227.7|208318.4|208228.4|208317.1|208227.1|4
1735662380000|2024-12-31 16:26:20|208318.6|208228.6|208390.4|208300.4|208390.6|208300.6|208318.6|208228.6|9
1735662390000|2024-12-31 16:26:30|208390.3|208300.3|208391.9|208301.9|208391.9|208301.9|208390.1|208300.1|10
1735662400000|2024-12-31 16:26:40|208391.5|208301.5|208391.3|208301.3|208391.5|208301.5|208390.7|208300.7|5
1735662410000|2024-12-31 16:26:50|208391.1|208301.1|208387.7|208297.7|208391.1|208301.1|208387.7|208297.7|8
1735662420000|2024-12-31 16:27:00|208387.1|208297.1|208382.9|208292.9|208387.7|208297.7|208380.7|208290.7|16
1735662430000|2024-12-31 16:27:10|208381.9|208291.9|208332.5|208242.5|208381.9|208291.9|208331.3|208241.3|10
1735662440000|2024-12-31 16:27:20|208332.3|208242.3|208328|208238|208332.3|208242.3|208328|208238|4
1735662450000|2024-12-31 16:27:30|208327.8|208237.8|208326|208236|208327.8|208237.8|208326|208236|3
1735662460000|2024-12-31 16:27:40|208326.4|208236.4|208329.2|208239.2|208329.2|208239.2|208326.4|208236.4|5
1735662470000|2024-12-31 16:27:50|208327.7|208237.7|208334.3|208244.3|208334.3|208244.3|208327.2|208237.2|14
1735662480000|2024-12-31 16:28:00|208335.4|208245.4|208358.3|208268.3|208362.3|208272.3|208335.4|208245.4|6
1735662490000|2024-12-31 16:28:10|208360|208270|208363.1|208273.1|208363.9|208273.9|208360|208270|8
1735662500000|2024-12-31 16:28:20|208364.8|208274.8|208363.8|208273.8|208364.8|208274.8|208363.2|208273.2|7
1735662510000|2024-12-31 16:28:30|208365.4|208275.4|208373.3|208283.3|208373.3|208283.3|208365.4|208275.4|2
1735662520000|2024-12-31 16:28:40|208374.7|208284.7|208372.3|208282.3|208377.8|208287.8|208372.3|208282.3|12
1735662530000|2024-12-31 16:28:50|208371.9|208281.9|208371.9|208281.9|208371.9|208281.9|208371.9|208281.9|1
1735662550000|2024-12-31 16:29:10|208370.7|208280.7|208373.9|208283.9|208373.9|208283.9|208370.7|208280.7|7
1735662560000|2024-12-31 16:29:20|208375.8|208285.8|208354.3|208264.3|208423.1|208333.1|208353|208263|23
1735662570000|2024-12-31 16:29:30|208353.1|208263.1|208389.2|208299.2|208389.4|208299.4|208350.3|208260.3|14
1735662580000|2024-12-31 16:29:40|208386.6|208296.6|208383.4|208293.4|208389.3|208299.3|208383.4|208293.4|4
1735662590000|2024-12-31 16:29:50|208384.6|208294.6|208413.7|208323.7|208413.7|208323.7|208384.6|208294.6|10
1735662600000|2024-12-31 16:30:00|208414.1|208324.1|208418|208328|208420|208330|208414.1|208324.1|10
1735662610000|2024-12-31 16:30:10|208416.5|208326.5|208418.3|208328.3|208418.3|208328.3|208415.4|208325.4|7
1735662620000|2024-12-31 16:30:20|208421.3|208331.3|208422.7|208332.7|208427|208337|208401.4|208311.4|20
1735662630000|2024-12-31 16:30:30|208422.4|208332.4|208415.8|208325.8|208422.4|208332.4|208411.7|208321.7|19
1735662640000|2024-12-31 16:30:40|208417.5|208327.5|208414.5|208324.5|208417.5|208327.5|208413.5|208323.5|6
1735662650000|2024-12-31 16:30:50|208413.2|208323.2|208413|208323|208413.2|208323.2|208413|208323|2
1735662660000|2024-12-31 16:31:00|208414.4|208324.4|208417.3|208327.3|208417.3|208327.3|208395.7|208305.7|19
1735662670000|2024-12-31 16:31:10|208416.9|208326.9|208419.9|208329.9|208419.9|208329.9|208416.5|208326.5|7
1735662680000|2024-12-31 16:31:20|208420.7|208330.7|208418.8|208328.8|208420.7|208330.7|208417.2|208327.2|6
1735662690000|2024-12-31 16:31:30|208418.4|208328.4|208418.9|208328.9|208420.9|208330.9|208418.3|208328.3|8
1735662700000|2024-12-31 16:31:40|208418.3|208328.3|208413.1|208323.1|208418.9|208328.9|208390.1|208300.1|17
1735662710000|2024-12-31 16:31:50|208414.7|208324.7|208414.9|208324.9|208414.9|208324.9|208413.1|208323.1|4
1735662720000|2024-12-31 16:32:00|208415.1|208325.1|208411.9|208321.9|208416.7|208326.7|208411.9|208321.9|12
1735662730000|2024-12-31 16:32:10|208411.4|208321.4|208415.5|208325.5|208417|208327|208386.8|208296.8|13
1735662740000|2024-12-31 16:32:20|208415.2|208325.2|208416.2|208326.2|208417.2|208327.2|208414.7|208324.7|8
1735662750000|2024-12-31 16:32:30|208416.4|208326.4|208417.9|208327.9|208417.9|208327.9|208416.4|208326.4|10
1735662760000|2024-12-31 16:32:40|208416.4|208326.4|208414.6|208324.6|208417.4|208327.4|208400.3|208310.3|11
1735662770000|2024-12-31 16:32:50|208417.5|208327.5|208417.4|208327.4|208418.7|208328.7|208416.3|208326.3|6
1735662780000|2024-12-31 16:33:00|208417.1|208327.1|208418.3|208328.3|208418.3|208328.3|208417.1|208327.1|5
1735662790000|2024-12-31 16:33:10|208418.9|208328.9|208409.4|208319.4|208418.9|208328.9|208409.4|208319.4|6
1735662800000|2024-12-31 16:33:20|208409.6|208319.6|208410.9|208320.9|208410.9|208320.9|208406.2|208316.2|5
1735662810000|2024-12-31 16:33:30|208416.1|208326.1|208431.9|208341.9|208476.1|208386.1|208416.1|208326.1|17
1735662820000|2024-12-31 16:33:40|208429|208339|208423|208333|208429|208339|208419.1|208329.1|12
1735662830000|2024-12-31 16:33:50|208421.4|208331.4|208421.4|208331.4|208421.4|208331.4|208421.4|208331.4|1
1735662840000|2024-12-31 16:34:00|208422.4|208332.4|208421.1|208331.1|208422.4|208332.4|208400.7|208310.7|17
1735662850000|2024-12-31 16:34:10|208420.4|208330.4|208432|208342|208443|208353|208420.4|208330.4|18
1735662860000|2024-12-31 16:34:20|208432.7|208342.7|208452.3|208362.3|208452.4|208362.4|208431.4|208341.4|14
1735662870000|2024-12-31 16:34:30|208452.9|208362.9|208452.4|208362.4|208454.6|208364.6|208451.8|208361.8|7
1735662880000|2024-12-31 16:34:40|208451.9|208361.9|208454.8|208364.8|208455.8|208365.8|208450.7|208360.7|9
1735662890000|2024-12-31 16:34:50|208455.7|208365.7|208487.7|208397.7|208490.3|208400.3|208455.7|208365.7|13
1735662900000|2024-12-31 16:35:00|208495.1|208405.1|208496.5|208406.5|208501|208411|208491.5|208401.5|19
1735662910000|2024-12-31 16:35:10|208496.9|208406.9|208509.8|208419.8|208510.5|208420.5|208496.9|208406.9|16
1735662920000|2024-12-31 16:35:20|208510.7|208420.7|208521.2|208431.2|208522.5|208432.5|208509.6|208419.6|13
1735662930000|2024-12-31 16:35:30|208522.9|208432.9|208521|208431|208524.1|208434.1|208517.8|208427.8|13
1735662940000|2024-12-31 16:35:40|208522.8|208432.8|208523.7|208433.7|208524.5|208434.5|208520.7|208430.7|15
1735662950000|2024-12-31 16:35:50|208523.5|208433.5|208519.6|208429.6|208524.6|208434.6|208518.4|208428.4|11
1735662960000|2024-12-31 16:36:00|208521.8|208431.8|208556.6|208466.6|208560.1|208470.1|208521.8|208431.8|20
1735662970000|2024-12-31 16:36:10|208557|208467|208555.2|208465.2|208563.6|208473.6|208516.2|208426.2|23
1735662980000|2024-12-31 16:36:20|208556.5|208466.5|208558.2|208468.2|208558.2|208468.2|208553.7|208463.7|6
1735662990000|2024-12-31 16:36:30|208556.3|208466.3|208550.5|208460.5|208556.3|208466.3|208546.6|208456.6|11
1735663000000|2024-12-31 16:36:40|208550.1|208460.1|208533.4|208443.4|208550.1|208460.1|208525.1|208435.1|11
1735663010000|2024-12-31 16:36:50|208534|208444|208537.7|208447.7|208539.2|208449.2|208533.7|208443.7|12
1735663020000|2024-12-31 16:37:00|208541.3|208451.3|208554.1|208464.1|208554.8|208464.8|208541.3|208451.3|14
1735663030000|2024-12-31 16:37:10|208554.3|208464.3|208558.5|208468.5|208560.1|208470.1|208554.3|208464.3|10
1735663040000|2024-12-31 16:37:20|208559.7|208469.7|208568|208478|208568.5|208478.5|208555.9|208465.9|11
1735663050000|2024-12-31 16:37:30|208566.6|208476.6|208565.8|208475.8|208568.7|208478.7|208565.8|208475.8|7
1735663060000|2024-12-31 16:37:40|208565.5|208475.5|208570.2|208480.2|208582.9|208492.9|208565.5|208475.5|11
1735663070000|2024-12-31 16:37:50|208571.6|208481.6|208568.5|208478.5|208571.6|208481.6|208567.3|208477.3|11
1735663080000|2024-12-31 16:38:00|208567|208477|208503.7|208413.7|208569.9|208479.9|208503.7|208413.7|18
1735663090000|2024-12-31 16:38:10|208504.5|208414.5|208510.6|208420.6|208511.4|208421.4|208504.5|208414.5|11
1735663100000|2024-12-31 16:38:20|208510.8|208420.8|208545|208455|208553.5|208463.5|208510.8|208420.8|11
1735663110000|2024-12-31 16:38:30|208544.5|208454.5|208544.5|208454.5|208548.9|208458.9|208544|208454|10
1735663120000|2024-12-31 16:38:40|208547|208457|208544.5|208454.5|208547|208457|208544.3|208454.3|6
1735663130000|2024-12-31 16:38:50|208544.7|208454.7|208541.7|208451.7|208546.7|208456.7|208539.6|208449.6|13
1735663140000|2024-12-31 16:39:00|208542.7|208452.7|208546.8|208456.8|208548.2|208458.2|208542.7|208452.7|8
1735663150000|2024-12-31 16:39:10|208546.9|208456.9|208546.5|208456.5|208548.4|208458.4|208546.5|208456.5|6
1735663160000|2024-12-31 16:39:20|208549.2|208459.2|208547.2|208457.2|208549.2|208459.2|208546.6|208456.6|4
1735663170000|2024-12-31 16:39:30|208546.9|208456.9|208520|208430|208548|208458|208517.6|208427.6|11
1735663180000|2024-12-31 16:39:40|208519.8|208429.8|208519.9|208429.9|208520.3|208430.3|208519.5|208429.5|5
1735663190000|2024-12-31 16:39:50|208519|208429|208515.1|208425.1|208519.8|208429.8|208515.1|208425.1|6
1735663200000|2024-12-31 16:40:00|208515.6|208425.6|208570.7|208480.7|208586.5|208496.5|208515.6|208425.6|20
1735663210000|2024-12-31 16:40:10|208569|208479|208569.6|208479.6|208578.4|208488.4|208561.4|208471.4|22
1735663220000|2024-12-31 16:40:20|208568.5|208478.5|208569.2|208479.2|208575.3|208485.3|208564.6|208474.6|9
1735663230000|2024-12-31 16:40:30|208567.6|208477.6|208651.4|208561.4|208652.6|208562.6|208567.6|208477.6|19
1735663240000|2024-12-31 16:40:40|208651.3|208561.3|208652.8|208562.8|208652.8|208562.8|208649.9|208559.9|8
1735663250000|2024-12-31 16:40:50|208651.3|208561.3|208621.2|208531.2|208673.6|208583.6|208619.3|208529.3|21
1735663260000|2024-12-31 16:41:00|208618.9|208528.9|208602.1|208512.1|208630.5|208540.5|208600.7|208510.7|17
1735663270000|2024-12-31 16:41:10|208605|208515|208607.1|208517.1|208634|208544|208604.9|208514.9|15
1735663280000|2024-12-31 16:41:20|208606.6|208516.6|208621.8|208531.8|208624.6|208534.6|208606.6|208516.6|17
1735663290000|2024-12-31 16:41:30|208613.7|208523.7|208617.6|208527.6|208617.6|208527.6|208613.3|208523.3|5
1735663300000|2024-12-31 16:41:40|208616.2|208526.2|208622.1|208532.1|208622.2|208562.1|208608|208522.7|15
1735663310000|2024-12-31 16:41:50|208622.2|208532.2|208648.6|208558.6|208650.7|208560.7|208622.2|208532.2|15
1735663320000|2024-12-31 16:42:00|208648.8|208558.8|208652.6|208562.6|208655.3|208565.3|208641|208551|17
1735663330000|2024-12-31 16:42:10|208651.5|208561.5|208663|208573|208663|208573|208651.5|208561.5|19
1735663340000|2024-12-31 16:42:20|208668.6|208578.6|208682.1|208592.1|208684.4|208594.4|208668.6|208578.6|7
1735663350000|2024-12-31 16:42:30|208686.9|208596.9|208802.8|208712.8|208808.9|208718.9|208686.9|208596.9|24
1735663360000|2024-12-31 16:42:40|208802.9|208712.9|208877.4|208787.4|208878.7|208788.7|208797.6|208707.6|27
1735663370000|2024-12-31 16:42:50|208877.2|208787.2|208844.2|208754.2|208877.2|208787.2|208836.6|208746.6|12
1735663380000|2024-12-31 16:43:00|208844.1|208754.1|208888.1|208798.1|208890.3|208800.3|208844.1|208754.1|18
1735663390000|2024-12-31 16:43:10|208887.9|208797.9|208876|208786|208888.5|208798.5|208875.1|208785.1|17
1735663400000|2024-12-31 16:43:20|208871.2|208781.2|208865.4|208775.4|208871.2|208781.2|208862.7|208772.7|11
1735663410000|2024-12-31 16:43:30|208865.8|208775.8|208841.9|208751.9|208866|208776|208841.9|208751.9|24
1735663420000|2024-12-31 16:43:40|208840.6|208750.6|208848.8|208758.8|208884.7|208794.7|208840.6|208750.6|19
1735663430000|2024-12-31 16:43:50|208847.9|208757.9|208847.1|208757.1|208848|208758|208841.6|208751.6|17
1735663440000|2024-12-31 16:44:00|208848.2|208758.2|208840.8|208750.8|208886.6|208796.6|208840.7|208750.7|13
1735663450000|2024-12-31 16:44:10|208845.9|208755.9|208846.5|208756.5|208846.7|208756.7|208809.3|208719.3|12
1735663460000|2024-12-31 16:44:20|208846.3|208756.3|208854.8|208764.8|208854.8|208764.8|208845|208755|10
1735663470000|2024-12-31 16:44:30|208850.3|208760.3|208846.9|208756.9|208850.3|208760.3|208840.1|208750.1|13
1735663480000|2024-12-31 16:44:40|208847.5|208757.5|208852.1|208762.1|208852.1|208762.1|208846.9|208756.9|11
1735663490000|2024-12-31 16:44:50|208854.1|208764.1|208845.5|208755.5|208856|208766|208842.4|208752.4|12
1735663500000|2024-12-31 16:45:00|208843|208753|208833.1|208743.1|208845.2|208755.2|208826.7|208736.7|18
1735663510000|2024-12-31 16:45:10|208834.1|208744.1|208830.6|208740.6|208834.1|208744.1|208829.8|208739.8|19
1735663520000|2024-12-31 16:45:20|208830.1|208740.1|208821.8|208731.8|208830.1|208740.1|208817.3|208727.3|7
1735663530000|2024-12-31 16:45:30|208818.4|208728.4|208791.5|208701.5|208818.4|208728.4|208789.7|208699.7|29
1735663540000|2024-12-31 16:45:40|208791.6|208701.6|208713.3|208623.3|208795.4|208705.4|208709.5|208619.5|25
1735663550000|2024-12-31 16:45:50|208722.3|208632.3|208715.9|208625.9|208722.3|208632.3|208711|208621|16
1735663560000|2024-12-31 16:46:00|208716.3|208626.3|208715.8|208625.8|208716.4|208626.4|208714.8|208624.8|15
1735663570000|2024-12-31 16:46:10|208711.5|208621.5|208716.3|208626.3|208716.3|208626.3|208711.5|208621.5|7
1735663580000|2024-12-31 16:46:20|208709.2|208619.2|208705.5|208615.5|208713.9|208623.9|208698|208608|26
1735663590000|2024-12-31 16:46:30|208709.2|208619.2|208708.8|208618.8|208709.2|208619.2|208706.9|208616.9|9
1735663600000|2024-12-31 16:46:40|208710.5|208620.5|208718.7|208628.7|208718.7|208628.7|208709.3|208619.3|5
1735663610000|2024-12-31 16:46:50|208717.1|208627.1|208663.7|208573.7|208717.1|208627.1|208661.8|208571.8|21
1735663620000|2024-12-31 16:47:00|208662.6|208572.6|208663.5|208573.5|208665.7|208575.7|208662.6|208572.6|11
1735663630000|2024-12-31 16:47:10|208659.6|208569.6|208631.6|208541.6|208659.6|208569.6|208618.4|208528.4|22
1735663640000|2024-12-31 16:47:20|208628.2|208538.2|208627.3|208537.3|208631.8|208541.8|208625.6|208535.6|27
1735663650000|2024-12-31 16:47:30|208628.9|208538.9|208627.8|208537.8|208631.8|208541.8|208621.8|208531.8|13
1735663660000|2024-12-31 16:47:40|208626|208536|208644.7|208554.7|208644.7|208554.7|208625.2|208535.2|13
1735663670000|2024-12-31 16:47:50|208643.5|208553.5|208628.8|208538.8|208643.5|208553.5|208621.3|208531.3|16
1735663680000|2024-12-31 16:48:00|208629.6|208539.6|208630|208540|208632.2|208542.2|208626|208536|27
1735663690000|2024-12-31 16:48:10|208631.8|208541.8|208650.5|208560.5|208655.3|208565.3|208609.3|208519.3|20
1735663700000|2024-12-31 16:48:20|208649.9|208559.9|208649.5|208559.5|208650.5|208560.5|208649.3|208559.3|14
1735663710000|2024-12-31 16:48:30|208652.6|208562.6|208660|208570|208661.3|208571.3|208646.2|208556.2|14
1735663720000|2024-12-31 16:48:40|208659.9|208569.9|208643.8|208553.8|208659.9|208569.9|208641.2|208551.2|18
1735663730000|2024-12-31 16:48:50|208641.9|208551.9|208643.4|208553.4|208644.2|208554.2|208639.1|208549.1|14
1735663740000|2024-12-31 16:49:00|208636.1|208546.1|208640.6|208550.6|208644.3|208554.3|208636.1|208546.1|11
1735663750000|2024-12-31 16:49:10|208640.4|208550.4|208646.2|208556.2|208646.2|208556.2|208640.4|208550.4|4
1735663760000|2024-12-31 16:49:20|208644.8|208554.8|208642|208552|208644.8|208554.8|208639.1|208549.1|9
1735663770000|2024-12-31 16:49:30|208641.8|208551.8|208640.8|208550.8|208642.9|208552.9|208637|208547|8
1735663790000|2024-12-31 16:49:50|208638.5|208548.5|208625.6|208535.6|208638.5|208548.5|208623.3|208533.3|8
1735663800000|2024-12-31 16:50:00|208626.6|208536.6|208626.6|208536.6|208628.1|208538.1|208622.6|208532.6|9
1735663810000|2024-12-31 16:50:10|208628.1|208538.1|208627.5|208537.5|208629.8|208539.8|208626.7|208536.7|23
1735663820000|2024-12-31 16:50:20|208629.3|208539.3|208632.8|208542.8|208632.8|208542.8|208626|208536|26
1735663830000|2024-12-31 16:50:30|208633.4|208543.4|208637.2|208547.2|208637.7|208547.7|208627.4|208537.4|18
1735663840000|2024-12-31 16:50:40|208638.1|208548.1|208637.1|208547.1|208657.8|208567.8|208633.8|208543.8|18
1735663850000|2024-12-31 16:50:50|208639.1|208549.1|208633.2|208543.2|208642.6|208552.6|208627.1|208537.1|9
1735663860000|2024-12-31 16:51:00|208646.3|208556.3|208650.5|208560.5|208652.5|208562.5|208646.3|208556.3|8
1735663870000|2024-12-31 16:51:10|208652.5|208562.5|208652.6|208562.6|208652.6|208562.6|208648.4|208558.4|6
1735663880000|2024-12-31 16:51:20|208653.1|208563.1|208673|208583|208674|208584|208653.1|208563.1|30
1735663890000|2024-12-31 16:51:30|208670.8|208580.8|208706.6|208616.6|208706.6|208616.6|208668.5|208578.5|13
1735663900000|2024-12-31 16:51:40|208713.1|208623.1|208714.3|208624.3|208714.6|208624.6|208712.3|208622.3|9
1735663910000|2024-12-31 16:51:50|208715.3|208625.3|208710.5|208620.5|208716.1|208626.1|208708.4|208618.4|14
1735663920000|2024-12-31 16:52:00|208711.4|208621.4|208640|208550|208717.6|208627.6|208640|208550|16
1735663930000|2024-12-31 16:52:10|208646.4|208556.4|208662.1|208572.1|208662.4|208572.4|208644|208554|25
1735663940000|2024-12-31 16:52:20|208660.8|208570.8|208661.2|208571.2|208665.1|208575.1|208660.6|208570.6|15
1735663950000|2024-12-31 16:52:30|208660.6|208570.6|208658.7|208568.7|208664.8|208574.8|208657.8|208567.8|11
1735663960000|2024-12-31 16:52:40|208658.9|208568.9|208637.1|208547.1|208660.7|208570.7|208617.4|208527.4|22
1735663970000|2024-12-31 16:52:50|208640|208550|208638.2|208548.2|208640.7|208550.7|208638.2|208548.2|4
1735663980000|2024-12-31 16:53:00|208638.9|208548.9|208641.7|208551.7|208649.9|208559.9|208637.1|208547.1|10
1735663990000|2024-12-31 16:53:10|208641.8|208551.8|208584.7|208494.7|208650.6|208560.6|208583.7|208493.7|17
1735664000000|2024-12-31 16:53:20|208585.3|208495.3|208606.1|208516.1|208625.6|208535.6|208583.7|208493.7|24
1735664010000|2024-12-31 16:53:30|208607.7|208517.7|208625.8|208535.8|208628.9|208538.9|208607.7|208517.7|17
1735664020000|2024-12-31 16:53:40|208625.7|208535.7|208622.2|208532.2|208626.5|208536.5|208620.6|208530.6|13
1735664030000|2024-12-31 16:53:50|208619.7|208529.7|208621|208531|208622|208532|208619.4|208529.4|5
1735664040000|2024-12-31 16:54:00|208618.5|208528.5|208621.4|208531.4|208621.4|208531.4|208614.4|208524.4|3
1735664050000|2024-12-31 16:54:10|208618.4|208528.4|208620.2|208530.2|208623.1|208533.1|208616.6|208526.6|18
1735664060000|2024-12-31 16:54:20|208619.8|208529.8|208622.4|208532.4|208623.8|208533.8|208619.6|208529.6|13
1735664070000|2024-12-31 16:54:30|208622.2|208532.2|208620.9|208530.9|208622.9|208532.9|208619.2|208529.2|21
1735664080000|2024-12-31 16:54:40|208622.2|208532.2|208635.1|208545.1|208635.1|208545.1|208616.4|208526.4|18
1735664090000|2024-12-31 16:54:50|208632.7|208542.7|208636.5|208546.5|208639.3|208549.3|208630.1|208540.1|10
1735664100000|2024-12-31 16:55:00|208634.7|208544.7|208631.8|208541.8|208634.7|208544.7|208630.8|208540.8|11
1735664110000|2024-12-31 16:55:10|208631.6|208541.6|208632.4|208542.4|208633.2|208543.2|208631.2|208541.2|10
1735664120000|2024-12-31 16:55:20|208634.7|208544.7|208633.9|208543.9|208636.3|208546.3|208632.2|208542.2|6
1735664140000|2024-12-31 16:55:40|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|1
1735664150000|2024-12-31 16:55:50|208633.3|208543.3|208630.7|208540.7|208633.3|208543.3|208630.7|208540.7|4
1735664160000|2024-12-31 16:56:00|208631.7|208541.7|208630.1|208540.1|208631.9|208541.9|208630.1|208540.1|5
1735664170000|2024-12-31 16:56:10|208629.9|208539.9|208622.2|208532.2|208640.8|208550.8|208612.1|208522.1|12
1735664180000|2024-12-31 16:56:20|208623.2|208533.2|208634.7|208544.7|208635.2|208545.2|208621.6|208531.6|9
1735664190000|2024-12-31 16:56:30|208634.3|208544.3|208633.5|208543.5|208635.3|208545.3|208630.5|208540.5|15
1735664200000|2024-12-31 16:56:40|208632.9|208542.9|208629.4|208539.4|208633.1|208543.1|208629.4|208539.4|14
1735664210000|2024-12-31 16:56:50|208629.5|208539.5|208630.6|208540.6|208636.1|208546.1|208628.7|208538.7|14
1735664220000|2024-12-31 16:57:00|208632.3|208542.3|208633.1|208543.1|208633.7|208543.7|208631.5|208541.5|10
1735664230000|2024-12-31 16:57:10|208632.9|208542.9|208632.7|208542.7|208634.7|208544.7|208632.3|208542.3|15
1735664240000|2024-12-31 16:57:20|208632.3|208542.3|208624.8|208534.8|208634.5|208544.5|208624.1|208534.1|11
1735664250000|2024-12-31 16:57:30|208624|208534|208623.5|208533.5|208624|208534|208584.8|208494.8|17
1735664260000|2024-12-31 16:57:40|208626.2|208536.2|208719|208629|208724.4|208634.4|208626.2|208536.2|25
1735664270000|2024-12-31 16:57:50|208722|208632|208722.2|208632.2|208724.1|208634.1|208719.7|208629.7|9
1735664280000|2024-12-31 16:58:00|208721.8|208631.8|208722.9|208632.9|208723.9|208633.9|208720.6|208630.6|14
1735664290000|2024-12-31 16:58:10|208722.7|208632.7|208716.1|208626.1|208722.7|208632.7|208713.7|208623.7|11
1735664300000|2024-12-31 16:58:20|208717.9|208627.9|208715.7|208625.7|208717.9|208627.9|208715.7|208625.7|4
1735664310000|2024-12-31 16:58:30|208715.4|208625.4|208715.6|208625.6|208715.7|208625.7|208713.6|208623.6|4
1735664320000|2024-12-31 16:58:40|208714.8|208624.8|208699.9|208609.9|208715.1|208625.1|208697.4|208607.4|4
1735664330000|2024-12-31 16:58:50|208700.5|208610.5|208693.6|208603.6|208703.4|208613.4|208693.6|208603.6|14
1735664340000|2024-12-31 16:59:00|208667.2|208577.2|208661.5|208571.5|208667.9|208577.9|208661.2|208571.2|17
1735664350000|2024-12-31 16:59:10|208662.3|208572.3|208647.7|208557.7|208665|208575|208627.9|208537.9|18
1735664360000|2024-12-31 16:59:20|208653.5|208563.5|208640.8|208550.8|208653.5|208563.5|208640.3|208550.3|11
1735664370000|2024-12-31 16:59:30|208641.1|208551.1|208653.6|208563.6|208653.8|208563.8|208641.1|208551.1|15
1735664380000|2024-12-31 16:59:40|208656|208566|208655.3|208565.3|208656|208566|208655.3|208565.3|5
1735664390000|2024-12-31 16:59:50|208655.7|208565.7|208655|208565|208664.1|208574.1|208655|208565|13
1735664400000|2024-12-31 17:00:00|208653.9|208563.9|208658.1|208568.1|208659.9|208569.9|208650.9|208560.9|9
1735664410000|2024-12-31 17:00:10|208655.2|208565.2|208658.8|208568.8|208660.8|208570.8|208655.2|208565.2|11
1735664420000|2024-12-31 17:00:20|208658.7|208568.7|208659.4|208569.4|208664.1|208574.1|208658.3|208568.3|13
1735664430000|2024-12-31 17:00:30|208659.1|208569.1|208658.1|208568.1|208667.3|208577.3|208657.7|208567.7|24
1735664440000|2024-12-31 17:00:40|208661.8|208571.8|208658.5|208568.5|208661.8|208571.8|208658.5|208568.5|8
1735664450000|2024-12-31 17:00:50|208659.3|208569.3|208703.8|208613.8|208705.1|208615.1|208659.3|208569.3|13
1735664460000|2024-12-31 17:01:00|208705.1|208615.1|208706.2|208616.2|208706.3|208616.3|208704.5|208614.5|4
1735664470000|2024-12-31 17:01:10|208706.1|208616.1|208706.6|208616.6|208706.8|208616.8|208705.3|208615.3|8
1735664480000|2024-12-31 17:01:20|208705.1|208615.1|208669.2|208579.2|208705.1|208615.1|208666.5|208576.5|19
1735664490000|2024-12-31 17:01:30|208669.8|208579.8|208672.5|208582.5|208698.4|208608.4|208659.9|208569.9|16
1735664500000|2024-12-31 17:01:40|208673.4|208583.4|208671|208581|208678.2|208588.2|208666.1|208576.1|11
1735664510000|2024-12-31 17:01:50|208670.8|208580.8|208662.1|208572.1|208671|208581|208661.1|208571.1|11
1735664520000|2024-12-31 17:02:00|208662.9|208572.9|208664.4|208574.4|208666.6|208576.6|208662.9|208572.9|7
1735664530000|2024-12-31 17:02:10|208665.2|208575.2|208662.4|208572.4|208670|208580|208661.4|208571.4|16
1735664540000|2024-12-31 17:02:20|208638.2|208548.2|208631|208541|208638.2|208548.2|208629.8|208539.8|8
1735664550000|2024-12-31 17:02:30|208632.4|208542.4|208610.5|208520.5|208634.4|208544.4|208592.1|208502.1|20
1735664560000|2024-12-31 17:02:40|208624.5|208534.5|208592.9|208502.9|208669.1|208579.1|208590.5|208500.5|23
1735664570000|2024-12-31 17:02:50|208593.3|208503.3|208521.4|208431.4|208595.2|208505.2|208517.8|208427.8|17
1735664580000|2024-12-31 17:03:00|208520.9|208430.9|208516.3|208426.3|208520.9|208430.9|208513.3|208423.3|9
1735664590000|2024-12-31 17:03:10|208516.8|208426.8|208516.6|208426.6|208522.4|208432.4|208516.6|208426.6|8
1735664600000|2024-12-31 17:03:20|208516.3|208426.3|208481.9|208391.9|208516.3|208426.3|208476.3|208386.3|17
1735664610000|2024-12-31 17:03:30|208481.7|208391.7|208497.4|208407.4|208497.9|208407.9|208481.6|208391.6|14
1735664620000|2024-12-31 17:03:40|208495.6|208405.6|208482.6|208392.6|208499|208409|208482.6|208392.6|13
1735664630000|2024-12-31 17:03:50|208481.3|208391.3|208488.4|208398.4|208490.5|208400.5|208477.2|208387.2|15
1735664640000|2024-12-31 17:04:00|208489.6|208399.6|208497.1|208407.1|208497.1|208407.1|208488.2|208398.2|11
1735664650000|2024-12-31 17:04:10|208494.5|208404.5|208494|208404|208494.5|208404.5|208487|208397|12
1735664660000|2024-12-31 17:04:20|208492.5|208402.5|208490.5|208400.5|208494|208404|208490.1|208400.1|12
1735664670000|2024-12-31 17:04:30|208490.3|208400.3|208489.2|208399.2|208491.2|208401.2|208487.9|208397.9|13
1735664680000|2024-12-31 17:04:40|208489|208399|208491.1|208401.1|208493.4|208403.4|208489|208399|9
1735664690000|2024-12-31 17:04:50|208490.9|208400.9|208485.5|208395.5|208491.4|208401.4|208483.7|208393.7|13
1735664700000|2024-12-31 17:05:00|208483.9|208393.9|208464.5|208374.5|208483.9|208393.9|208459.9|208369.9|15
1735664710000|2024-12-31 17:05:10|208418.9|208328.9|208388.6|208298.6|208418.9|208328.9|208382.6|208292.6|30
1735664720000|2024-12-31 17:05:20|208386.5|208296.5|208339.4|208249.4|208386.9|208296.9|208333.7|208243.7|19
1735664730000|2024-12-31 17:05:30|208339.5|208249.5|208343.7|208253.7|208347.8|208257.8|208339.5|208249.5|7
1735664740000|2024-12-31 17:05:40|208343.5|208253.5|208354|208264|208369.6|208279.6|208343.5|208253.5|10
1735664750000|2024-12-31 17:05:50|208351.8|208261.8|208357.3|208267.3|208357.3|208267.3|208350.3|208260.3|15
1735664760000|2024-12-31 17:06:00|208356.8|208266.8|208355|208265|208358.4|208268.4|208353.3|208263.3|19
1735664770000|2024-12-31 17:06:10|208353.9|208263.9|208354.1|208264.1|208354.7|208264.7|208353.7|208263.7|12
1735664780000|2024-12-31 17:06:20|208354.2|208264.2|208362.7|208272.7|208365.9|208275.9|208353.6|208263.6|22
1735664790000|2024-12-31 17:06:30|208365.5|208275.5|208349.9|208259.9|208365.5|208275.5|208345.7|208255.7|14
1735664800000|2024-12-31 17:06:40|208349.8|208259.8|208358.2|208268.2|208360.3|208270.3|208348.2|208258.2|19
1735664810000|2024-12-31 17:06:50|208357.8|208267.8|208362.7|208272.7|208364.5|208274.5|208347.9|208257.9|20
1735664820000|2024-12-31 17:07:00|208362.8|208272.8|208390.9|208300.9|208390.9|208300.9|208362.8|208272.8|12
1735664830000|2024-12-31 17:07:10|208389.7|208299.7|208390.3|208300.3|208390.5|208300.5|208389.3|208299.3|8
1735664840000|2024-12-31 17:07:20|208388.5|208298.5|208345|208255|208388.5|208298.5|208343.5|208253.5|15
1735664850000|2024-12-31 17:07:30|208346|208256|208295.2|208205.2|208347.2|208257.2|208295.2|208205.2|25
1735664860000|2024-12-31 17:07:40|208296.2|208206.2|208305.3|208215.3|208305.3|208215.3|208296.2|208206.2|13
1735664870000|2024-12-31 17:07:50|208304.7|208214.7|208440.9|208350.9|208441.8|208351.8|208304.7|208214.7|22
1735664880000|2024-12-31 17:08:00|208438.3|208348.3|208438.3|208348.3|208438.4|208348.4|208435.9|208345.9|12
1735664890000|2024-12-31 17:08:10|208438.4|208348.4|208434.7|208344.7|208438.4|208348.4|208430.7|208340.7|12
1735664900000|2024-12-31 17:08:20|208432.5|208342.5|208435.1|208345.1|208435.4|208345.4|208431.1|208341.1|8
1735664910000|2024-12-31 17:08:30|208434.1|208344.1|208433.3|208343.3|208434.6|208344.6|208431.4|208341.4|14
1735664920000|2024-12-31 17:08:40|208433.5|208343.5|208429.2|208339.2|208434.8|208344.8|208429.2|208339.2|8
1735664930000|2024-12-31 17:08:50|208429.5|208339.5|208432.2|208342.2|208433.2|208343.2|208429.5|208339.5|9
1735664940000|2024-12-31 17:09:00|208432.8|208342.8|208359.3|208269.3|208434.5|208344.5|208359.3|208269.3|25
1735664950000|2024-12-31 17:09:10|208358.9|208268.9|208369.6|208279.6|208369.6|208279.6|208357.7|208267.7|13
1735664960000|2024-12-31 17:09:20|208367.7|208277.7|208385.3|208295.3|208385.3|208295.3|208367.7|208277.7|11
1735664970000|2024-12-31 17:09:30|208385.7|208295.7|208383.4|208293.4|208385.7|208295.7|208383.4|208293.4|3
1735664980000|2024-12-31 17:09:40|208383.2|208293.2|208340.6|208250.6|208383.2|208293.2|208334.7|208244.7|19
1735664990000|2024-12-31 17:09:50|208338.9|208248.9|208333.6|208243.6|208352.6|208262.6|208332.3|208242.3|16
1735665000000|2024-12-31 17:10:00|208331.8|208241.8|208344.1|208254.1|208356.3|208266.3|208331.8|208241.8|15
1735665010000|2024-12-31 17:10:10|208345.6|208255.6|208349.6|208259.6|208352.6|208262.6|208334.4|208244.4|16
1735665020000|2024-12-31 17:10:20|208348.4|208258.4|208350.3|208260.3|208352.6|208262.6|208348|208258|18
1735665030000|2024-12-31 17:10:30|208349.6|208259.6|208391.9|208301.9|208393.7|208303.7|208348.9|208258.9|17
1735665040000|2024-12-31 17:10:40|208392|208302|208392.8|208302.8|208392.8|208302.8|208391.9|208301.9|6
1735665050000|2024-12-31 17:10:50|208390.6|208300.6|208397.6|208307.6|208399.5|208309.5|208389.3|208299.3|12
1735665060000|2024-12-31 17:11:00|208395.8|208305.8|208402.9|208312.9|208405.3|208315.3|208395.8|208305.8|21
1735665070000|2024-12-31 17:11:10|208403.1|208313.1|208417.6|208327.6|208424|208334|208402.5|208312.5|18
1735665080000|2024-12-31 17:11:20|208412.8|208322.8|208407.5|208317.5|208412.8|208322.8|208403.9|208313.9|12
1735665090000|2024-12-31 17:11:30|208407.4|208317.4|208404.6|208314.6|208411.2|208321.2|208401.3|208311.3|12
1735665100000|2024-12-31 17:11:40|208404.3|208314.3|208405.8|208315.8|208407.1|208317.1|208402.3|208312.3|20
1735665110000|2024-12-31 17:11:50|208405.9|208315.9|208400.7|208310.7|208411.7|208321.7|208400.7|208310.7|18
1735665120000|2024-12-31 17:12:00|208401|208311|208407.1|208317.1|208409.8|208319.8|208401|208311|19
1735665130000|2024-12-31 17:12:10|208407.3|208317.3|208421.4|208331.4|208421.4|208331.4|208406.5|208316.5|11
1735665140000|2024-12-31 17:12:20|208417|208327|208418.9|208328.9|208422.1|208332.1|208408.2|208318.2|17
1735665150000|2024-12-31 17:12:30|208418.5|208328.5|208418.5|208328.5|208418.5|208328.5|208418.5|208328.5|1
1735665160000|2024-12-31 17:12:40|208424.2|208334.2|208420.2|208330.2|208424.2|208334.2|208415.4|208325.4|9
1735665170000|2024-12-31 17:12:50|208417.4|208327.4|208417.9|208327.9|208421.6|208331.6|208417.4|208327.4|6
1735665180000|2024-12-31 17:13:00|208421.1|208331.1|208418.3|208328.3|208422.3|208332.3|208418.3|208328.3|10
1735665190000|2024-12-31 17:13:10|208418.2|208328.2|208418|208328|208418.2|208328.2|208418|208328|2
1735665200000|2024-12-31 17:13:20|208416.3|208326.3|208420.3|208330.3|208424.6|208334.6|208416.3|208326.3|8
1735665210000|2024-12-31 17:13:30|208423.3|208333.3|208421.1|208331.1|208424.2|208334.2|208420.2|208330.2|12
1735665220000|2024-12-31 17:13:40|208419.7|208329.7|208410.8|208320.8|208419.7|208329.7|208405.1|208315.1|13
1735665230000|2024-12-31 17:13:50|208411|208321|208419.4|208329.4|208421.9|208331.9|208410.8|208320.8|13
1735665240000|2024-12-31 17:14:00|208417.8|208327.8|208416.2|208326.2|208419.3|208329.3|208416.2|208326.2|4
1735665250000|2024-12-31 17:14:10|208416.4|208326.4|208416.4|208326.4|208416.4|208326.4|208416.4|208326.4|1
1735665260000|2024-12-31 17:14:20|208415.8|208325.8|208413.4|208323.4|208415.8|208325.8|208412.7|208322.7|4
1735665270000|2024-12-31 17:14:30|208413.5|208323.5|208412|208322|208413.5|208323.5|208412|208322|2
1735665280000|2024-12-31 17:14:40|208410.5|208320.5|208407.8|208317.8|208410.5|208320.5|208399.6|208309.6|18
1735665290000|2024-12-31 17:14:50|208407.6|208317.6|208414.5|208324.5|208419.9|208329.9|208407.6|208317.6|5
1735665300000|2024-12-31 17:15:00|208415.2|208325.2|208412.3|208322.3|208415.2|208325.2|208410.9|208320.9|10
1735665310000|2024-12-31 17:15:10|208414.5|208324.5|208410.8|208320.8|208415.8|208325.8|208407.3|208317.3|16
1735665320000|2024-12-31 17:15:20|208415.6|208325.6|208420.3|208330.3|208420.3|208330.3|208414.1|208324.1|12
1735665330000|2024-12-31 17:15:30|208418.8|208328.8|208411.7|208321.7|208418.8|208328.8|208411.7|208321.7|8
1735665340000|2024-12-31 17:15:40|208412.1|208322.1|208419.1|208329.1|208420.6|208330.6|208412.1|208322.1|11
1735665350000|2024-12-31 17:15:50|208420.6|208330.6|208414.5|208324.5|208430.6|208340.6|208412.1|208322.1|15
1735665360000|2024-12-31 17:16:00|208415.8|208325.8|208419.7|208329.7|208419.7|208329.7|208415.8|208325.8|4
1735665370000|2024-12-31 17:16:10|208418.7|208328.7|208416.6|208326.6|208418.7|208328.7|208416.6|208326.6|4
1735665380000|2024-12-31 17:16:20|208418.5|208328.5|208393.4|208303.4|208418.5|208328.5|208387.7|208297.7|15
1735665390000|2024-12-31 17:16:30|208394.2|208304.2|208399.5|208309.5|208402|208312|208394.2|208304.2|9
1735665400000|2024-12-31 17:16:40|208399.9|208309.9|208402.8|208312.8|208404.8|208314.8|208399.5|208309.5|14
1735665410000|2024-12-31 17:16:50|208401.5|208311.5|208395.5|208305.5|208405.1|208315.1|208395.5|208305.5|11
1735665420000|2024-12-31 17:17:00|208396.3|208306.3|208401.5|208311.5|208402.2|208312.2|208396.3|208306.3|8
1735665430000|2024-12-31 17:17:10|208401.2|208311.2|208389|208299|208402|208312|208384.1|208294.1|12
1735665440000|2024-12-31 17:17:20|208389.2|208299.2|208390.8|208300.8|208391.2|208301.2|208388.2|208298.2|10
1735665450000|2024-12-31 17:17:30|208392.5|208302.5|208393.4|208303.4|208393.7|208303.7|208382.5|208292.5|10
1735665460000|2024-12-31 17:17:40|208391.9|208301.9|208382.9|208292.9|208393.7|208303.7|208382.9|208292.9|17
1735665470000|2024-12-31 17:17:50|208383.7|208293.7|208386.8|208296.8|208388.2|208298.2|208383.7|208293.7|10
1735665480000|2024-12-31 17:18:00|208386.4|208296.4|208390.4|208300.4|208392.3|208302.3|208386.4|208296.4|10
1735665490000|2024-12-31 17:18:10|208390.6|208300.6|208385.6|208295.6|208390.6|208300.6|208385.1|208295.1|14
1735665500000|2024-12-31 17:18:20|208384.2|208294.2|208387.9|208297.9|208387.9|208297.9|208384.2|208294.2|8
1735665510000|2024-12-31 17:18:30|208386.7|208296.7|208385|208295|208386.7|208296.7|208385|208295|2
1735665520000|2024-12-31 17:18:40|208384.1|208294.1|208325.4|208235.4|208385|208295|208317.8|208227.8|14
1735665530000|2024-12-31 17:18:50|208325.1|208235.1|208295.3|208205.3|208325.2|208235.2|208292.2|208202.2|19
1735665540000|2024-12-31 17:19:00|208295.4|208205.4|208298.6|208208.6|208300.2|208210.2|208295.4|208205.4|21
1735665550000|2024-12-31 17:19:10|208298|208208|208343.9|208253.9|208354.4|208264.4|208295.4|208205.4|20
1735665560000|2024-12-31 17:19:20|208345.3|208255.3|208342.8|208252.8|208348.1|208258.1|208339|208249|9
1735665570000|2024-12-31 17:19:30|208344.4|208254.4|208309.9|208219.9|208346.2|208256.2|208308.1|208218.1|14
1735665580000|2024-12-31 17:19:40|208310.1|208220.1|208314.7|208224.7|208316.6|208226.6|208309.3|208219.3|15
1735665590000|2024-12-31 17:19:50|208313.2|208223.2|208312.1|208222.1|208313.4|208223.4|208311.3|208221.3|15
1735665600000|2024-12-31 17:20:00|208311.2|208221.2|208311|208221|208327.7|208237.7|208310|208220|16
1735665610000|2024-12-31 17:20:10|208310.8|208220.8|208355.1|208265.1|208355.1|208265.1|208310.2|208220.2|12
1735665620000|2024-12-31 17:20:20|208355.4|208265.4|208386.2|208296.2|208393|208303|208355.4|208265.4|23
1735665630000|2024-12-31 17:20:30|208386|208296|208387|208297|208387.3|208297.3|208378.2|208288.2|21
1735665640000|2024-12-31 17:20:40|208386|208296|208398|208308|208398.1|208308.1|208380.6|208290.6|12
1735665650000|2024-12-31 17:20:50|208398.8|208308.8|208398.8|208308.8|208398.8|208308.8|208398.8|208308.8|1
1735665660000|2024-12-31 17:21:00|208399|208309|208406.4|208316.4|208409.6|208319.6|208396.8|208306.8|11
1735665670000|2024-12-31 17:21:10|208406.7|208316.7|208408.9|208318.9|208412|208322|208406.7|208316.7|4
1735665680000|2024-12-31 17:21:20|208408.3|208318.3|208418.9|208328.9|208421.1|208331.1|208408.3|208318.3|10
1735665690000|2024-12-31 17:21:30|208420.9|208330.9|208421|208331|208423.2|208333.2|208418.9|208328.9|8
1735665700000|2024-12-31 17:21:40|208422.3|208332.3|208421.3|208331.3|208422.3|208332.3|208420.8|208330.8|9
1735665710000|2024-12-31 17:21:50|208421.4|208331.4|208421.8|208331.8|208423.6|208333.6|208421.1|208331.1|9
1735665720000|2024-12-31 17:22:00|208421.6|208331.6|208419|208329|208423.6|208333.6|208419|208329|14
1735665730000|2024-12-31 17:22:10|208419.3|208329.3|208433.3|208343.3|208460.3|208370.3|208419.3|208329.3|14
1735665740000|2024-12-31 17:22:20|208433.8|208343.8|208454.4|208364.4|208454.4|208364.4|208433.8|208343.8|14
1735665750000|2024-12-31 17:22:30|208451.1|208361.1|208442.9|208352.9|208451.1|208361.1|208438.9|208348.9|12
1735665760000|2024-12-31 17:22:40|208441.2|208351.2|208438.5|208348.5|208441.2|208351.2|208435.4|208345.4|10
1735665770000|2024-12-31 17:22:50|208436.7|208346.7|208437.4|208347.4|208437.4|208347.4|208436.7|208346.7|3
1735665780000|2024-12-31 17:23:00|208439.8|208349.8|208450.5|208360.5|208451.8|208361.8|208438.3|208348.3|19
1735665790000|2024-12-31 17:23:10|208449.1|208359.1|208446.5|208356.5|208449.1|208359.1|208446.5|208356.5|10
1735665800000|2024-12-31 17:23:20|208446.9|208356.9|208436.1|208346.1|208447.7|208357.7|208435.4|208345.4|8
1735665820000|2024-12-31 17:23:40|208434.7|208344.7|208430.7|208340.7|208435.7|208345.7|208430.7|208340.7|15
1735665830000|2024-12-31 17:23:50|208431.3|208341.3|208439.6|208349.6|208440.1|208350.1|208431.3|208341.3|10
1735665840000|2024-12-31 17:24:00|208440.1|208350.1|208426.4|208336.4|208446.7|208356.7|208425.7|208335.7|14
1735665850000|2024-12-31 17:24:10|208428.3|208338.3|208426.8|208336.8|208433.8|208343.8|208425|208335|11
1735665860000|2024-12-31 17:24:20|208427.5|208337.5|208431|208341|208431|208341|208427.5|208337.5|9
1735665870000|2024-12-31 17:24:30|208430|208340|208430|208340|208431.8|208341.8|208427|208337|8
1735665880000|2024-12-31 17:24:40|208430.2|208340.2|208426.4|208336.4|208431.4|208341.4|208425.1|208335.1|9
1735665890000|2024-12-31 17:24:50|208426.7|208336.7|208431.1|208341.1|208431.1|208341.1|208424.6|208334.6|11
1735665900000|2024-12-31 17:25:00|208434.5|208344.5|208437|208347|208437.3|208347.3|208434.5|208344.5|5
1735665910000|2024-12-31 17:25:10|208435.4|208345.4|208433.3|208343.3|208436.7|208346.7|208430.7|208340.7|16
1735665920000|2024-12-31 17:25:20|208434.5|208344.5|208444.6|208354.6|208444.6|208354.6|208432.3|208342.3|13
1735665930000|2024-12-31 17:25:30|208445|208355|208451.5|208361.5|208454.9|208364.9|208445|208355|7
1735665940000|2024-12-31 17:25:40|208453.1|208363.1|208398|208308|208453.1|208363.1|208398|208308|16
1735665950000|2024-12-31 17:25:50|208398.4|208308.4|208396.5|208306.5|208400.5|208310.5|208396.1|208306.1|8
1735665960000|2024-12-31 17:26:00|208395.7|208305.7|208393.2|208303.2|208396.7|208306.7|208393.2|208303.2|15
1735665970000|2024-12-31 17:26:10|208391.9|208301.9|208395.1|208305.1|208395.1|208305.1|208391.9|208301.9|4
1735665980000|2024-12-31 17:26:20|208394.1|208304.1|208398.3|208308.3|208399.5|208309.5|208393.5|208303.5|14
1735665990000|2024-12-31 17:26:30|208399.6|208309.6|208393.6|208303.6|208399.6|208309.6|208390.9|208300.9|11
1735666000000|2024-12-31 17:26:40|208395|208305|208401.8|208311.8|208404.2|208314.2|208395|208305|14
1735666010000|2024-12-31 17:26:50|208400.3|208310.3|208402|208312|208402.2|208312.2|208400.3|208310.3|4
1735666020000|2024-12-31 17:27:00|208402.6|208312.6|208408.4|208318.4|208414|208324|208401|208311|8
1735666030000|2024-12-31 17:27:10|208409|208319|208443.1|208353.1|208443.1|208353.1|208408.4|208318.4|15
1735666040000|2024-12-31 17:27:20|208443.9|208353.9|208456.3|208366.3|208457.9|208367.9|208443.9|208353.9|14
1735666050000|2024-12-31 17:27:30|208455.6|208365.6|208450.9|208360.9|208455.6|208365.6|208450.5|208360.5|7
1735666060000|2024-12-31 17:27:40|208451.9|208361.9|208453.2|208363.2|208454.2|208364.2|208451.9|208361.9|6
1735666070000|2024-12-31 17:27:50|208453.5|208363.5|208453.5|208363.5|208453.5|208363.5|208453.5|208363.5|1
1735666080000|2024-12-31 17:28:00|208453.2|208363.2|208451.1|208361.1|208453.2|208363.2|208449.6|208359.6|6
1735666090000|2024-12-31 17:28:10|208449.3|208359.3|208462.4|208372.4|208463.2|208373.2|208442.8|208352.8|10
1735666110000|2024-12-31 17:28:30|208461.7|208371.7|208584.3|208494.3|208584.6|208494.6|208461.7|208371.7|14
1735666120000|2024-12-31 17:28:40|208592.2|208502.2|208584|208494|208593.6|208503.6|208581.5|208491.5|20
1735666130000|2024-12-31 17:28:50|208584.2|208494.2|208572.6|208482.6|208584.2|208494.2|208570.4|208480.4|11
1735666140000|2024-12-31 17:29:00|208570|208480|208571.9|208481.9|208571.9|208481.9|208566.6|208476.6|16
1735666150000|2024-12-31 17:29:10|208571.8|208481.8|208564.9|208474.9|208573.7|208483.7|208564.9|208474.9|9
1735666160000|2024-12-31 17:29:20|208563.4|208473.4|208565.9|208475.9|208568.1|208478.1|208558.8|208468.8|13
1735666170000|2024-12-31 17:29:30|208565|208475|208582.6|208492.6|208582.8|208492.8|208565|208475|11
1735666180000|2024-12-31 17:29:40|208579.4|208489.4|208582|208492|208585.3|208495.3|208579.4|208489.4|12
1735666190000|2024-12-31 17:29:50|208582.4|208492.4|208584.5|208494.5|208584.5|208494.5|208574.4|208484.4|22
1735666200000|2024-12-31 17:30:00|208582.6|208492.6|208578.3|208488.3|208587.8|208497.8|208578.1|208488.1|7
1735666210000|2024-12-31 17:30:10|208579.3|208489.3|208659.6|208569.6|208659.6|208569.6|208579.3|208489.3|22
1735666220000|2024-12-31 17:30:20|208656.9|208566.9|208659.4|208569.4|208660.5|208570.5|208656.6|208566.6|18
1735666230000|2024-12-31 17:30:30|208658.6|208568.6|208615.7|208525.7|208659.5|208569.5|208610.9|208520.9|22
1735666240000|2024-12-31 17:30:40|208615.9|208525.9|208613.6|208523.6|208615.9|208525.9|208611.7|208521.7|10
1735666250000|2024-12-31 17:30:50|208612.7|208522.7|208631|208541|208634.9|208544.9|208612.7|208522.7|15
1735666260000|2024-12-31 17:31:00|208632.5|208542.5|208645.1|208555.1|208660.2|208570.2|208632.5|208542.5|18
1735666270000|2024-12-31 17:31:10|208645.3|208555.3|208638.8|208548.8|208675.8|208585.8|208635.9|208545.9|25
1735666280000|2024-12-31 17:31:20|208638.6|208548.6|208659|208569|208659.9|208569.9|208636.5|208546.5|12
1735666290000|2024-12-31 17:31:30|208657.3|208567.3|208651.1|208561.1|208657.3|208567.3|208648.8|208558.8|16
1735666300000|2024-12-31 17:31:40|208653|208563|208651.8|208561.8|208653.2|208563.2|208650.3|208560.3|8
1735666310000|2024-12-31 17:31:50|208650.8|208560.8|208652.7|208562.7|208653|208563|208650.8|208560.8|6
1735666320000|2024-12-31 17:32:00|208651.7|208561.7|208645.9|208555.9|208651.7|208561.7|208642.6|208552.6|12
1735666330000|2024-12-31 17:32:10|208643.8|208553.8|208640.2|208550.2|208648.6|208558.6|208639.3|208549.3|19
1735666340000|2024-12-31 17:32:20|208644.1|208554.1|208657.6|208567.6|208663.5|208573.5|208644.1|208554.1|16
1735666350000|2024-12-31 17:32:30|208659.8|208569.8|208658.8|208568.8|208661.6|208571.6|208658.1|208568.1|10
1735666360000|2024-12-31 17:32:40|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|1
1735666370000|2024-12-31 17:32:50|208658.8|208568.8|208658.2|208568.2|208661.6|208571.6|208656.8|208566.8|6
1735666380000|2024-12-31 17:33:00|208655.9|208565.9|208657.5|208567.5|208659.2|208569.2|208655.9|208565.9|13
1735666390000|2024-12-31 17:33:10|208656.9|208566.9|208656.1|208566.1|208656.9|208566.9|208652.8|208562.8|7
1735666400000|2024-12-31 17:33:20|208656.3|208566.3|208653.3|208563.3|208656.3|208566.3|208650.1|208560.1|12
1735666410000|2024-12-31 17:33:30|208652.7|208562.7|208649.3|208559.3|208653.1|208563.1|208649.3|208559.3|9
1735666420000|2024-12-31 17:33:40|208651.4|208561.4|208653.4|208563.4|208654.4|208564.4|208650.3|208560.3|11
1735666430000|2024-12-31 17:33:50|208654.8|208564.8|208654.2|208564.2|208656.8|208566.8|208653.4|208563.4|10
1735666440000|2024-12-31 17:34:00|208653.4|208563.4|208602.3|208512.3|208653.4|208563.4|208602.3|208512.3|9
1735666450000|2024-12-31 17:34:10|208602.7|208512.7|208600.7|208510.7|208608.5|208518.5|208599.4|208509.4|15
1735666460000|2024-12-31 17:34:20|208601.3|208511.3|208600|208510|208606|208516|208599.8|208509.8|13
1735666470000|2024-12-31 17:34:30|208601.7|208511.7|208575.9|208485.9|208602.7|208512.7|208575.3|208485.3|11
1735666480000|2024-12-31 17:34:40|208576.4|208486.4|208578|208488|208578|208488|208576.4|208486.4|3
1735666500000|2024-12-31 17:35:00|208578.8|208488.8|208598.2|208508.2|208598.2|208508.2|208575.2|208485.2|13
1735666510000|2024-12-31 17:35:10|208599.8|208509.8|208609.3|208519.3|208609.3|208519.3|208598.4|208508.4|14
1735666520000|2024-12-31 17:35:20|208608.8|208518.8|208599.2|208509.2|208610.6|208520.6|208599.2|208509.2|14
1735666530000|2024-12-31 17:35:30|208601|208511|208604.5|208514.5|208604.5|208514.5|208600.9|208510.9|12
1735666540000|2024-12-31 17:35:40|208604.3|208514.3|208604.2|208514.2|208605.3|208515.3|208601.5|208511.5|15
1735666550000|2024-12-31 17:35:50|208604.8|208514.8|208614.2|208524.2|208625.4|208535.4|208603.5|208513.5|19
1735666560000|2024-12-31 17:36:00|208614.8|208524.8|208619.4|208529.4|208622.2|208532.2|208605.2|208515.2|16
1735666570000|2024-12-31 17:36:10|208619.2|208529.2|208573.5|208483.5|208619.2|208529.2|208569.8|208479.8|19
1735666580000|2024-12-31 17:36:20|208573.6|208483.6|208572.9|208482.9|208574.1|208484.1|208568.7|208478.7|15
1735666590000|2024-12-31 17:36:30|208572.1|208482.1|208571.9|208481.9|208573.1|208483.1|208571.7|208481.7|7
1735666600000|2024-12-31 17:36:40|208573.7|208483.7|208588.3|208498.3|208588.7|208498.7|208573.7|208483.7|15
1735666610000|2024-12-31 17:36:50|208587.9|208497.9|208605.1|208515.1|208607.5|208517.5|208587.9|208497.9|9
1735666620000|2024-12-31 17:37:00|208605.5|208515.5|208606.5|208516.5|208606.6|208516.6|208605.5|208515.5|4
1735666630000|2024-12-31 17:37:10|208604.3|208514.3|208603.6|208513.6|208604.3|208514.3|208603.6|208513.6|2
1735666640000|2024-12-31 17:37:20|208604.8|208514.8|208608.7|208518.7|208608.9|208518.9|208604.8|208514.8|5
1735666650000|2024-12-31 17:37:30|208610.4|208520.4|208615.7|208525.7|208616.6|208526.6|208610.4|208520.4|4
1735666660000|2024-12-31 17:37:40|208615.9|208525.9|208616.4|208526.4|208616.4|208526.4|208614.5|208524.5|10
1735666670000|2024-12-31 17:37:50|208615.5|208525.5|208616.9|208526.9|208619.6|208529.6|208609.3|208519.3|17
1735666680000|2024-12-31 17:38:00|208616.7|208526.7|208610|208520|208616.7|208526.7|208608.5|208518.5|11
1735666690000|2024-12-31 17:38:10|208609.8|208519.8|208608.4|208518.4|208611|208521|208607.6|208517.6|9
1735666700000|2024-12-31 17:38:20|208609.1|208519.1|208617.3|208527.3|208619.2|208529.2|208608.5|208518.5|19
1735666710000|2024-12-31 17:38:30|208616.1|208526.1|208606.8|208516.8|208617.3|208527.3|208606.3|208516.3|12
1735666720000|2024-12-31 17:38:40|208606.4|208516.4|208617.4|208527.4|208621.3|208531.3|208606.4|208516.4|18
1735666730000|2024-12-31 17:38:50|208618.1|208528.1|208612.2|208522.2|208618.9|208528.9|208611.7|208521.7|12
1735666740000|2024-12-31 17:39:00|208613.5|208523.5|208616.2|208526.2|208620|208530|208612.8|208522.8|16
1735666750000|2024-12-31 17:39:10|208619.1|208529.1|208615.5|208525.5|208619.1|208529.1|208614.1|208524.1|11
1735666760000|2024-12-31 17:39:20|208615.2|208525.2|208621.4|208531.4|208621.4|208531.4|208610|208520|13
1735666770000|2024-12-31 17:39:30|208620.1|208530.1|208626.4|208536.4|208626.8|208536.8|208619.9|208529.9|13
1735666780000|2024-12-31 17:39:40|208627|208537|208629.8|208539.8|208629.8|208539.8|208627|208537|2
1735666790000|2024-12-31 17:39:50|208631|208541|208618|208528|208631|208541|208617.6|208527.6|23
1735666800000|2024-12-31 17:40:00|208622|208532|208619.7|208529.7|208623.4|208533.4|208619.7|208529.7|9
1735666810000|2024-12-31 17:40:10|208619.1|208529.1|208621.1|208531.1|208621.1|208531.1|208619.1|208529.1|4
1735666820000|2024-12-31 17:40:20|208622.5|208532.5|208568.9|208478.9|208625.1|208535.1|208568.9|208478.9|19
1735666830000|2024-12-31 17:40:30|208568.6|208478.6|208569.2|208479.2|208570.6|208480.6|208568.1|208478.1|9
1735666840000|2024-12-31 17:40:40|208570.5|208480.5|208695.5|208605.5|208696.8|208606.8|208570.5|208480.5|20
1735666850000|2024-12-31 17:40:50|208694.3|208604.3|208692.4|208602.4|208695.1|208605.1|208691.2|208601.2|18
1735666860000|2024-12-31 17:41:00|208692.5|208602.5|208697.4|208607.4|208697.6|208607.6|208692.3|208602.3|12
1735666870000|2024-12-31 17:41:10|208697.6|208607.6|208697.7|208607.7|208697.7|208607.7|208697.4|208607.4|3
1735666880000|2024-12-31 17:41:20|208697.6|208607.6|208671.4|208581.4|208697.6|208607.6|208668.3|208578.3|21
1735666890000|2024-12-31 17:41:30|208671|208581|208686.8|208596.8|208688|208598|208668.4|208578.4|14
1735666900000|2024-12-31 17:41:40|208687.9|208597.9|208685.3|208595.3|208687.9|208597.9|208685.3|208595.3|2
1735666910000|2024-12-31 17:41:50|208685.8|208595.8|208686.7|208596.7|208689|208599|208684.3|208594.3|8
1735666920000|2024-12-31 17:42:00|208687.6|208597.6|208687.6|208597.6|208687.6|208597.6|208687.6|208597.6|1
1735666930000|2024-12-31 17:42:10|208686.6|208596.6|208685.6|208595.6|208686.6|208596.6|208684.8|208594.8|8
1735666940000|2024-12-31 17:42:20|208685.1|208595.1|208685.6|208595.6|208685.6|208595.6|208685.1|208595.1|2
1735666950000|2024-12-31 17:42:30|208686.1|208596.1|208688.8|208598.8|208691.2|208601.2|208686.1|208596.1|11
1735666960000|2024-12-31 17:42:40|208689.7|208599.7|208684.5|208594.5|208689.7|208599.7|208683.8|208593.8|9
1735666970000|2024-12-31 17:42:50|208682.8|208592.8|208682.5|208592.5|208682.8|208592.8|208681.3|208591.3|6
1735666980000|2024-12-31 17:43:00|208683.8|208593.8|208684|208594|208684|208594|208683.8|208593.8|2
1735666990000|2024-12-31 17:43:10|208684.3|208594.3|208676.9|208586.9|208684.3|208594.3|208673.3|208583.3|5
1735667000000|2024-12-31 17:43:20|208676.6|208586.6|208686.8|208596.8|208687.7|208597.7|208676.6|208586.6|10
1735667010000|2024-12-31 17:43:30|208688.4|208598.4|208686.8|208596.8|208688.4|208598.4|208686.8|208596.8|4
1735667020000|2024-12-31 17:43:40|208687.9|208597.9|208687.6|208597.6|208688.2|208598.2|208687.6|208597.6|5
1735667030000|2024-12-31 17:43:50|208685.9|208595.9|208685.9|208595.9|208685.9|208595.9|208685.9|208595.9|1
1735667040000|2024-12-31 17:44:00|208681.9|208591.9|208680.3|208590.3|208681.9|208591.9|208678.6|208588.6|8
1735667050000|2024-12-31 17:44:10|208680.9|208590.9|208664.9|208574.9|208680.9|208590.9|208660.5|208570.5|10
1735667060000|2024-12-31 17:44:20|208664.5|208574.5|208667.5|208577.5|208668|208578|208664.5|208574.5|9
1735667070000|2024-12-31 17:44:30|208663.6|208573.6|208656.1|208566.1|208663.6|208573.6|208656.1|208566.1|4
1735667080000|2024-12-31 17:44:40|208656.2|208566.2|208656.5|208566.5|208656.5|208566.5|208656.1|208566.1|5
1735667090000|2024-12-31 17:44:50|208656.8|208566.8|208675.1|208585.1|208683.6|208593.6|208656.8|208566.8|15
1735667100000|2024-12-31 17:45:00|208676.8|208586.8|208688.2|208598.2|208691.8|208601.8|208676.8|208586.8|9
1735667110000|2024-12-31 17:45:10|208688.8|208598.8|208690.5|208600.5|208692.4|208602.4|208688.8|208598.8|6
1735667120000|2024-12-31 17:45:20|208691.3|208601.3|208690.5|208600.5|208691.3|208601.3|208690.5|208600.5|2
1735667140000|2024-12-31 17:45:40|208689.8|208599.8|208690|208600|208690|208600|208689.8|208599.8|2
1735667150000|2024-12-31 17:45:50|208689.7|208599.7|208666.7|208576.7|208689.7|208599.7|208665.7|208575.7|4
1735667160000|2024-12-31 17:46:00|208668.5|208578.5|208686.2|208596.2|208687.7|208597.7|208666.3|208576.3|13
1735667170000|2024-12-31 17:46:10|208688.2|208598.2|208687.1|208597.1|208688.8|208598.8|208687|208597|4
1735667180000|2024-12-31 17:46:20|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|1
1735667190000|2024-12-31 17:46:30|208685|208595|208687.7|208597.7|208687.7|208597.7|208683.3|208593.3|6
1735667200000|2024-12-31 17:46:40|208688.1|208598.1|208688.7|208598.7|208689.4|208599.4|208687.3|208597.3|6
1735667210000|2024-12-31 17:46:50|208690|208600|208689|208599|208690|208600|208689|208599|2
1735667220000|2024-12-31 17:47:00|208690.7|208600.7|208689|208599|208690.7|208600.7|208689|208599|5
1735667230000|2024-12-31 17:47:10|208688.7|208598.7|208688.8|208598.8|208690|208600|208688.7|208598.7|7
1735667240000|2024-12-31 17:47:20|208688|208598|208687.4|208597.4|208688.8|208598.8|208686.9|208596.9|9
1735667250000|2024-12-31 17:47:30|208687.6|208597.6|208695.5|208605.5|208702.7|208612.7|208687.3|208597.3|16
1735667260000|2024-12-31 17:47:40|208695.6|208605.6|208695.2|208605.2|208738|208648|208689.3|208599.3|8
1735667270000|2024-12-31 17:47:50|208699.4|208609.4|208693.4|208603.4|208699.4|208609.4|208693.4|208603.4|5
1735667280000|2024-12-31 17:48:00|208693.6|208603.6|208692.3|208602.3|208695.7|208605.7|208691.9|208601.9|12
1735667290000|2024-12-31 17:48:10|208693.9|208603.9|208692.3|208602.3|208693.9|208603.9|208692.1|208602.1|9
1735667300000|2024-12-31 17:48:20|208690.8|208600.8|208689.9|208599.9|208691.2|208601.2|208689.9|208599.9|4
1735667310000|2024-12-31 17:48:30|208690.4|208600.4|208692.1|208602.1|208692.1|208602.1|208689.9|208599.9|4
1735667320000|2024-12-31 17:48:40|208690.6|208600.6|208689.5|208599.5|208693|208603|208680.8|208590.8|10
1735667330000|2024-12-31 17:48:50|208689.9|208599.9|208689.9|208599.9|208689.9|208599.9|208689.9|208599.9|1
1735667340000|2024-12-31 17:49:00|208693.6|208603.6|208689.7|208599.7|208693.6|208603.6|208689.7|208599.7|5
1735667350000|2024-12-31 17:49:10|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|1
1735667360000|2024-12-31 17:49:20|208689|208599|208689.7|208599.7|208693|208603|208688.7|208598.7|6
1735667370000|2024-12-31 17:49:30|208689.4|208599.4|208689.4|208599.4|208689.4|208599.4|208689.4|208599.4|1
1735667380000|2024-12-31 17:49:40|208693.1|208603.1|208689.6|208599.6|208693.1|208603.1|208689.6|208599.6|2
1735667400000|2024-12-31 17:50:00|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|1
1735667410000|2024-12-31 17:50:10|208689.7|208599.7|208689.4|208599.4|208690.6|208600.6|208688.6|208598.6|8
1735667430000|2024-12-31 17:50:30|208689.2|208599.2|208680.5|208590.5|208689.2|208599.2|208680.5|208590.5|2
1735667440000|2024-12-31 17:50:40|208681|208591|208653.4|208563.4|208681|208591|208645|208555|14
1735667450000|2024-12-31 17:50:50|208653.1|208563.1|208651.1|208561.1|208653.2|208563.2|208650.9|208560.9|8
1735667460000|2024-12-31 17:51:00|208650.5|208560.5|208586.7|208496.7|208654.4|208564.4|208586.7|208496.7|13
1735667470000|2024-12-31 17:51:10|208584.9|208494.9|208574.3|208484.3|208584.9|208494.9|208574.2|208484.2|10
1735667480000|2024-12-31 17:51:20|208574.7|208484.7|208575.1|208485.1|208575.1|208485.1|208574.7|208484.7|4
1735603200000|2024-12-31 00:00:00|206537.2|206447.2|206578|206423.6|206578|206456|206537.2|206423.6|7
1735603210000|2024-12-31 00:00:10|206582.8|206422.8|206576|206423.6|206582.8|206423.6|206576|206422.8|2
1735603240000|2024-12-31 00:00:40|206526.5|206436.5|206526.5|206436.5|206526.5|206436.5|206526.5|206436.5|1
1735603250000|2024-12-31 00:00:50|206549.5|206459.5|206577|206424.6|206577|206459.5|206549.5|206424.6|2
1735603270000|2024-12-31 00:01:10|206583.4|206424.2|206577.4|206424.6|206583.4|206424.6|206577.4|206424.2|2
1735603280000|2024-12-31 00:01:20||206425||206425||206425||206425|1
1735603300000|2024-12-31 00:01:40|206550|206460|206550|206460|206550|206460|206550|206460|1
1735603310000|2024-12-31 00:01:50|206577.7|206425.2|206577.7|206425.2|206577.7|206425.2|206577.7|206425.2|1
1735603320000|2024-12-31 00:02:00|206544.5|206454.5|206545.5|206455.5|206548.9|206458.9|206544.5|206454.5|4
1735603350000|2024-12-31 00:02:30|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|1
1735603370000|2024-12-31 00:02:50|206545.9|206455.9|206545.9|206455.9|206545.9|206455.9|206545.9|206455.9|1
1735603380000|2024-12-31 00:03:00|206548.5|206458.5|206548.5|206458.5|206548.5|206458.5|206548.5|206458.5|1
1735603390000|2024-12-31 00:03:10|206548.6|206458.6|206548.7|206458.7|206548.7|206458.7|206548.6|206458.6|2
1735603400000|2024-12-31 00:03:20|206548.6|206458.6|206550.5|206460.5|206550.5|206460.5|206548.6|206458.6|3
1735603420000|2024-12-31 00:03:40|206550.8|206460.8|206550.5|206460.5|206550.8|206460.8|206550.5|206460.5|2
1735603430000|2024-12-31 00:03:50|206551|206461|206534.8|206444.8|206551|206461|206534.7|206444.7|8
1735603440000|2024-12-31 00:04:00|206549.9|206459.9|206563.8|206473.8|206565|206475|206549.9|206459.9|10
1735603450000|2024-12-31 00:04:10|206563.7|206473.7|206564|206474|206564.1|206474.1|206563.7|206473.7|6
1735603460000|2024-12-31 00:04:20|206564.1|206474.1|206564|206474|206564.1|206474.1|206564|206474|2
1735603470000|2024-12-31 00:04:30|206563.9|206473.9|206542.6|206452.6|206563.9|206473.9|206530.9|206440.9|8
1735603480000|2024-12-31 00:04:40|206542.7|206452.7|206542.7|206452.7|206542.7|206452.7|206542.6|206452.6|3
1735603490000|2024-12-31 00:04:50|206542.8|206452.8|206542.5|206452.5|206542.8|206452.8|206542.5|206452.5|2
1735603500000|2024-12-31 00:05:00|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|1
1735603510000|2024-12-31 00:05:10|206545.8|206455.8|206545.5|206455.5|206545.8|206455.8|206545.5|206455.5|2
1735603520000|2024-12-31 00:05:20|206545.3|206455.3|206545.3|206455.3|206545.3|206455.3|206545.3|206455.3|1
1735603530000|2024-12-31 00:05:30|206540.4|206450.4|206539.8|206449.8|206540.4|206450.4|206539.8|206449.8|2
1735603540000|2024-12-31 00:05:40|206524.6|206434.6|206536|206446|206536|206446|206522.6|206432.6|4
1735603560000|2024-12-31 00:06:00|206536.6|206446.6|206541.8|206451.8|206542.8|206452.8|206536.6|206446.6|3
1735603570000|2024-12-31 00:06:10|206543.8|206453.8|206543.8|206453.8|206543.8|206453.8|206543.8|206453.8|1
1735603580000|2024-12-31 00:06:20|206538.7|206448.7|206535.1|206445.1|206538.7|206448.7|206535.1|206445.1|2
1735603590000|2024-12-31 00:06:30|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|1
1735603600000|2024-12-31 00:06:40|206538.8|206448.8|206542.8|206452.8|206542.8|206452.8|206536.6|206446.6|5
1735603610000|2024-12-31 00:06:50|206540.4|206450.4|206542.8|206452.8|206542.8|206452.8|206540.4|206450.4|2
1735603620000|2024-12-31 00:07:00|206540.2|206450.2|206542.8|206452.8|206542.8|206452.8|206540.2|206450.2|6
1735603640000|2024-12-31 00:07:20|206546|206456|206546|206456|206546|206456|206545.8|206455.8|3
1735603660000|2024-12-31 00:07:40|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|1
1735603680000|2024-12-31 00:08:00|206539|206449|206541.1|206451.1|206541.1|206451.1|206539|206449|2
1735603690000|2024-12-31 00:08:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.5|206455.5|3
1735603700000|2024-12-31 00:08:20|206546|206456|206546|206456|206546|206456|206546|206456|1
1735603710000|2024-12-31 00:08:30|206546.3|206456.3|206540.8|206450.8|206546.3|206456.3|206540.8|206450.8|4
1735603720000|2024-12-31 00:08:40|206541|206451|206541|206451|206541|206451|206541|206451|1
1735603730000|2024-12-31 00:08:50|206539.1|206449.1|206539.2|206449.2|206539.2|206449.2|206539.1|206449.1|2
1735603740000|2024-12-31 00:09:00|206539.1|206449.1|206539.2|206449.2|206539.2|206449.2|206539.1|206449.1|2
1735603750000|2024-12-31 00:09:10|206546|206456|206546|206456|206546|206456|206546|206456|1
1735603760000|2024-12-31 00:09:20|206546.3|206456.3|206545.8|206455.8|206546.3|206456.3|206545.8|206455.8|2
1735603770000|2024-12-31 00:09:30|206546|206456|206540.3|206450.3|206546|206456|206538.6|206448.6|4
1735603780000|2024-12-31 00:09:40|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|1
1735603790000|2024-12-31 00:09:50|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|206538.6|206448.6|1
1735603800000|2024-12-31 00:10:00|206538.4|206448.4|206545.5|206455.5|206545.5|206455.5|206538.4|206448.4|2
1735603810000|2024-12-31 00:10:10|206545.8|206455.8|206545.5|206455.5|206546|206456|206545.5|206455.5|4
1735603820000|2024-12-31 00:10:20|206545.8|206455.8|206538.6|206448.6|206545.8|206455.8|206538.6|206448.6|5
1735603830000|2024-12-31 00:10:30|206538.5|206448.5|206538.6|206448.6|206538.6|206448.6|206538.5|206448.5|2
1735603840000|2024-12-31 00:10:40|206538.8|206448.8|206538.6|206448.6|206538.8|206448.8|206538.1|206448.1|3
1735603850000|2024-12-31 00:10:50|206538.5|206448.5|206538.6|206448.6|206538.6|206448.6|206538.3|206448.3|4
1735603860000|2024-12-31 00:11:00|206545.8|206455.8|206545.5|206455.5|206545.8|206455.8|206545.5|206455.5|2
1735603870000|2024-12-31 00:11:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735603880000|2024-12-31 00:11:20|206526.5|206436.5|206538.5|206448.5|206538.5|206448.5|206525.8|206435.8|4
1735603890000|2024-12-31 00:11:30|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.2|206450.2|4
1735603900000|2024-12-31 00:11:40|206540.3|206450.3|206540.3|206450.3|206540.3|206450.3|206537.9|206447.9|3
1735603910000|2024-12-31 00:11:50|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|206545.5|206455.5|1
1735603920000|2024-12-31 00:12:00|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.3|206455.3|3
1735603930000|2024-12-31 00:12:10|206545.5|206455.5|206540.5|206450.5|206545.5|206455.5|206540.3|206450.3|6
1735603940000|2024-12-31 00:12:20|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|206540.4|206450.4|1
1735603960000|2024-12-31 00:12:40|206540.3|206450.3|206540.9|206450.9|206540.9|206450.9|206540.3|206450.3|2
1735603970000|2024-12-31 00:12:50|206538.8|206448.8|206540.8|206450.8|206540.9|206450.9|206538.8|206448.8|3
1735603980000|2024-12-31 00:13:00|206540.9|206450.9|206540.9|206450.9|206540.9|206450.9|206540.9|206450.9|1
1735603990000|2024-12-31 00:13:10|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735604000000|2024-12-31 00:13:20|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604010000|2024-12-31 00:13:30|206546|206456|206538.1|206448.1|206546|206456|206538.1|206448.1|6
1735604020000|2024-12-31 00:13:40|206538.6|206448.6|206538.4|206448.4|206538.6|206448.6|206538.2|206448.2|4
1735604030000|2024-12-31 00:13:50|206538.1|206448.1|206538.1|206448.1|206538.1|206448.1|206538.1|206448.1|1
1735604040000|2024-12-31 00:14:00|206538.6|206448.6|206538.4|206448.4|206538.6|206448.6|206538.4|206448.4|2
1735604050000|2024-12-31 00:14:10|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604060000|2024-12-31 00:14:20|206546|206456|206545.5|206455.5|206546|206456|206545.5|206455.5|2
1735604070000|2024-12-31 00:14:30|206538.2|206448.2|206538.2|206448.2|206538.2|206448.2|206538.2|206448.2|1
1735604080000|2024-12-31 00:14:40|206538|206448|206538|206448|206538.2|206448.2|206538|206448|3
1735604090000|2024-12-31 00:14:50|206538.3|206448.3|206538|206448|206538.5|206448.5|206538|206448|4
1735604100000|2024-12-31 00:15:00|206545.3|206455.3|206548.2|206458.2|206548.4|206458.4|206538.2|206448.2|5
1735604110000|2024-12-31 00:15:10|206548.5|206458.5|206546|206456|206548.5|206458.5|206546|206456|4
1735604120000|2024-12-31 00:15:20|206549.2|206459.2|206545.7|206455.7|206549.2|206459.2|206545.7|206455.7|2
1735604130000|2024-12-31 00:15:30|206546.2|206456.2|206551|206461|206551|206461|206546.2|206456.2|2
1735604140000|2024-12-31 00:15:40|206543|206453|206539.7|206449.7|206543|206453|206539.7|206449.7|2
1735604170000|2024-12-31 00:16:10|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735604180000|2024-12-31 00:16:20|206546|206456|206546|206456|206546|206456|206546|206456|1
1735604190000|2024-12-31 00:16:30|206538.9|206448.9|206540.8|206450.8|206540.8|206450.8|206538.9|206448.9|2
1735604200000|2024-12-31 00:16:40|206540.7|206450.7|206538.7|206448.7|206540.7|206450.7|206538.7|206448.7|2
1735604210000|2024-12-31 00:16:50|206538.9|206448.9|206538.9|206448.9|206538.9|206448.9|206538.9|206448.9|1
1735604230000|2024-12-31 00:17:10|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735604240000|2024-12-31 00:17:20|206546|206456|206545.8|206455.8|206546|206456|206545.8|206455.8|2
1735604250000|2024-12-31 00:17:30|206538.2|206448.2|206538.2|206448.2|206540.1|206450.1|206538.2|206448.2|3
1735604260000|2024-12-31 00:17:40|206538.1|206448.1|206538.2|206448.2|206538.2|206448.2|206538.1|206448.1|2
1735604270000|2024-12-31 00:17:50|206526.1|206436.1|206526.1|206436.1|206526.1|206436.1|206526.1|206436.1|1
1735604280000|2024-12-31 00:18:00|206529|206439|206528.5|206438.5|206529|206439|206528.5|206438.5|2
1735604290000|2024-12-31 00:18:10|206529|206439|206545.8|206455.8|206545.8|206455.8|206529|206439|2
1735604300000|2024-12-31 00:18:20|206545.3|206455.3|206537.6|206447.6|206545.8|206455.8|206537.6|206447.6|5
1735604310000|2024-12-31 00:18:30|206538.4|206448.4|206540.2|206450.2|206540.2|206450.2|206538.4|206448.4|2
1735604330000|2024-12-31 00:18:50|206537.7|206447.7|206538.4|206448.4|206540.2|206450.2|206537|206447|4
1735604340000|2024-12-31 00:19:00|206546|206456|206546|206456|206546|206456|206546|206456|1
1735604360000|2024-12-31 00:19:20|206545.3|206455.3|206538|206448|206545.3|206455.3|206538|206448|3
1735604370000|2024-12-31 00:19:30|206537.7|206447.7|206538|206448|206538|206448|206537.7|206447.7|2
1735604390000|2024-12-31 00:19:50|206545.3|206455.3|206546|206456|206546|206456|206545.3|206455.3|2
1735604400000|2024-12-31 00:20:00|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|206545.8|206455.8|1
1735604410000|2024-12-31 00:20:10|206546|206456|206540.5|206450.5|206546|206456|206540.5|206450.5|4
1735604420000|2024-12-31 00:20:20|206538.7|206448.7|206543|206453|206543|206453|206538.7|206448.7|2
1735604430000|2024-12-31 00:20:30|206542.2|206452.2|206542.2|206452.2|206542.2|206452.2|206542.2|206452.2|1
1735604440000|2024-12-31 00:20:40|206544.1|206454.1|206541.9|206451.9|206544.1|206454.1|206541.7|206451.7|7
1735604450000|2024-12-31 00:20:50|206542|206452|206539.6|206449.6|206546.8|206456.8|206539.6|206449.6|7
1735604460000|2024-12-31 00:21:00|206539.2|206449.2|206540.2|206450.2|206540.2|206450.2|206539.1|206449.1|3
1735604480000|2024-12-31 00:21:20|206539.7|206449.7|206547.5|206457.5|206547.5|206457.5|206539.4|206449.4|4
1735604490000|2024-12-31 00:21:30|206546.5|206456.5|206547.5|206457.5|206547.5|206457.5|206546.5|206456.5|2
1735604500000|2024-12-31 00:21:40|206546.5|206456.5|206547|206457|206547|206457|206546|206456|5
1735604510000|2024-12-31 00:21:50|206546.5|206456.5|206538.2|206448.2|206546.5|206456.5|206538.2|206448.2|6
1735604520000|2024-12-31 00:22:00|206540.5|206450.5|206538.2|206448.2|206540.6|206450.6|206538.2|206448.2|6
1735604530000|2024-12-31 00:22:10|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|206538.4|206448.4|1
1735604540000|2024-12-31 00:22:20|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604550000|2024-12-31 00:22:30|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|1
1735604560000|2024-12-31 00:22:40|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|1
1735604580000|2024-12-31 00:23:00|206537.3|206447.3|206537.3|206447.3|206537.3|206447.3|206537.3|206447.3|1
1735604600000|2024-12-31 00:23:20|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604620000|2024-12-31 00:23:40|206525.4|206435.4|206525.4|206435.4|206525.4|206435.4|206525.4|206435.4|1
1735604640000|2024-12-31 00:24:00|206537.7|206447.7|206537.7|206447.7|206537.7|206447.7|206537.7|206447.7|1
1735604650000|2024-12-31 00:24:10|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604670000|2024-12-31 00:24:30|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|1
1735604680000|2024-12-31 00:24:40|206525.2|206435.2|206525.2|206435.2|206525.2|206435.2|206525.2|206435.2|1
1735604690000|2024-12-31 00:24:50|206524.9|206434.9|206525.2|206435.2|206525.2|206435.2|206524.9|206434.9|2
1735604700000|2024-12-31 00:25:00|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|1
1735604710000|2024-12-31 00:25:10|206545|206455|206545|206455|206545|206455|206545|206455|1
1735604730000|2024-12-31 00:25:30|206537.5|206447.5|206537.5|206447.5|206537.5|206447.5|206537.5|206447.5|1
1735604740000|2024-12-31 00:25:40|206525|206435|206525|206435|206525|206435|206525|206435|1
1735604770000|2024-12-31 00:26:10|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|1
1735604780000|2024-12-31 00:26:20|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|1
1735604820000|2024-12-31 00:27:00|206531.8|206441.8|206538.8|206448.8|206551.6|206461.6|206531.8|206441.8|5
1735604830000|2024-12-31 00:27:10|206541.6|206451.6|206538.3|206448.3|206541.6|206451.6|206538.3|206448.3|4
1735604840000|2024-12-31 00:27:20|206538.5|206448.5|206538.2|206448.2|206538.5|206448.5|206538.2|206448.2|3
1735604860000|2024-12-31 00:27:40|206529.5|206439.5|206528.5|206438.5|206529.5|206439.5|206528|206438|3
1735604880000|2024-12-31 00:28:00|206528|206438|206537.3|206447.3|206537.3|206447.3|206524.2|206434.2|5
1735604890000|2024-12-31 00:28:10|206536.8|206446.8|206537.1|206447.1|206537.1|206447.1|206536.8|206446.8|2
1735604910000|2024-12-31 00:28:30|206545|206455|206545.3|206455.3|206545.3|206455.3|206545|206455|2
1735604930000|2024-12-31 00:28:50|206528|206438|206528|206438|206528|206438|206528|206438|1
1735604940000|2024-12-31 00:29:00|206524.5|206434.5|206537|206447|206537|206447|206524.3|206434.3|3
1735604960000|2024-12-31 00:29:20|206537.2|206447.2|206537.2|206447.2|206537.2|206447.2|206537.2|206447.2|1
1735604970000|2024-12-31 00:29:30|206545.3|206455.3|206528|206438|206545.3|206455.3|206528|206438|2
1735604980000|2024-12-31 00:29:40|206528.9|206438.9|206537.5|206447.5|206537.5|206447.5|206524.9|206434.9|3
1735605010000|2024-12-31 00:30:10|206542.2|206452.2|206540.3|206450.3|206545.4|206455.4|206540.3|206450.3|3
1735605040000|2024-12-31 00:30:40|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|206529.5|206439.5|1
1735605050000|2024-12-31 00:30:50|206546|206456|206523.9|206433.9|206546|206456|206523.9|206433.9|2
1735605060000|2024-12-31 00:31:00|206523.3|206433.3|206539|206449|206539|206449|206523.3|206433.3|6
1735605070000|2024-12-31 00:31:10|206542.8|206452.8|206560.5|206470.5|206562|206472|206542.8|206452.8|14
1735605080000|2024-12-31 00:31:20|206560.4|206470.4|206576.7|206486.7|206576.7|206486.7|206560.4|206470.4|10
1735605090000|2024-12-31 00:31:30|206576.5|206486.5|206579.1|206489.1|206579.1|206489.1|206576.3|206486.3|7
1735605110000|2024-12-31 00:31:50|206577.9|206487.9|206577.9|206487.9|206577.9|206487.9|206577.9|206487.9|1
1735605120000|2024-12-31 00:32:00|206581.8|206491.8|206581.3|206491.3|206581.8|206491.8|206581|206491|9
1735605130000|2024-12-31 00:32:10|206581|206491|206582|206492|206582.3|206492.3|206581|206491|11
1735605140000|2024-12-31 00:32:20|206582.5|206492.5|206572.9|206482.9|206582.5|206492.5|206572.9|206482.9|2
1735605150000|2024-12-31 00:32:30|206573.1|206483.1|206573.1|206483.1|206573.1|206483.1|206572.9|206482.9|5
1735605170000|2024-12-31 00:32:50|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|1
1735605180000|2024-12-31 00:33:00|206566.5|206476.5|206566.7|206476.7|206570.5|206480.5|206566|206476|5
1735605190000|2024-12-31 00:33:10|206565.6|206475.6|206576.6|206486.6|206576.6|206486.6|206565.6|206475.6|6
1735605220000|2024-12-31 00:33:40|206575.4|206485.4|206580.5|206490.5|206581.3|206491.3|206575.4|206485.4|8
1735605240000|2024-12-31 00:34:00|206581.3|206491.3|206581.3|206491.3|206581.3|206491.3|206581.3|206491.3|1
1735605250000|2024-12-31 00:34:10|206575.3|206485.3|206575|206485|206576.4|206486.4|206575|206485|5
1735605260000|2024-12-31 00:34:20|206578.4|206488.4|206574.9|206484.9|206578.4|206488.4|206574.9|206484.9|2
1735605270000|2024-12-31 00:34:30|206574.7|206484.7|206574.7|206484.7|206574.7|206484.7|206574.7|206484.7|1
1735605290000|2024-12-31 00:34:50|206565.5|206475.5|206577.1|206487.1|206577.9|206487.9|206565.5|206475.5|5
1735605300000|2024-12-31 00:35:00|206576.9|206486.9|206576.7|206486.7|206576.9|206486.9|206576.7|206486.7|2
1735605310000|2024-12-31 00:35:10|206576.6|206486.6|206576.7|206486.7|206576.7|206486.7|206576.6|206486.6|4
1735605320000|2024-12-31 00:35:20|206581.3|206491.3|206575|206485|206581.3|206491.3|206575|206485|2
1735605330000|2024-12-31 00:35:30|206574.9|206484.9|206574.9|206484.9|206575|206485|206574.9|206484.9|3
1735605340000|2024-12-31 00:35:40|206574.7|206484.7|206574.9|206484.9|206574.9|206484.9|206574.7|206484.7|2
1735605350000|2024-12-31 00:35:50|206578.3|206488.3|206574.9|206484.9|206578.3|206488.3|206574.9|206484.9|2
1735605360000|2024-12-31 00:36:00|206574.6|206484.6|206574.8|206484.8|206575.8|206485.8|206574.6|206484.6|5
1735605370000|2024-12-31 00:36:10|206574.6|206484.6|206574.9|206484.9|206574.9|206484.9|206574.6|206484.6|2
1735605380000|2024-12-31 00:36:20|206571|206481|206570|206480|206571|206481|206570|206480|2
1735605390000|2024-12-31 00:36:30|206569|206479|206569.5|206479.5|206570|206480|206569|206479|3
1735605400000|2024-12-31 00:36:40|206568.5|206478.5|206574.4|206484.4|206580.8|206490.8|206568.5|206478.5|7
1735605410000|2024-12-31 00:36:50|206574.3|206484.3|206572.4|206482.4|206574.4|206484.4|206572.4|206482.4|4
1735605420000|2024-12-31 00:37:00|206572.3|206482.3|206567.6|206477.6|206572.3|206482.3|206567.6|206477.6|6
1735605430000|2024-12-31 00:37:10|206567.4|206477.4|206564.9|206474.9|206567.4|206477.4|206563.2|206473.2|4
1735605440000|2024-12-31 00:37:20|206565.1|206475.1|206568|206478|206568|206478|206563.5|206473.5|5
1735605450000|2024-12-31 00:37:30|206564.2|206474.2|206562.5|206472.5|206564.2|206474.2|206558.9|206468.9|3
1735605460000|2024-12-31 00:37:40|206563|206473|206562.6|206472.6|206563|206473|206562.6|206472.6|4
1735605470000|2024-12-31 00:37:50|206562.9|206472.9|206562.4|206472.4|206562.9|206472.9|206562.4|206472.4|2
1735605490000|2024-12-31 00:38:10|206565.8|206475.8|206565.8|206475.8|206566.8|206476.8|206565.8|206475.8|5
1735605500000|2024-12-31 00:38:20|206550.5|206460.5|206553.3|206463.3|206553.3|206463.3|206549.5|206459.5|3
1735605510000|2024-12-31 00:38:30|206552.7|206462.7|206562.7|206472.7|206562.7|206472.7|206552.7|206462.7|2
1735605520000|2024-12-31 00:38:40|206563|206473|206563|206473|206563.3|206473.3|206563|206473|3
1735605540000|2024-12-31 00:39:00|206566|206476|206569.5|206479.5|206573.4|206483.4|206565.5|206475.5|7
1735605550000|2024-12-31 00:39:10|206568.2|206478.2|206572.2|206482.2|206572.2|206482.2|206568.2|206478.2|7
1735605580000|2024-12-31 00:39:40|206573.6|206483.6|206597.2|206507.2|206606.9|206516.9|206573.6|206483.6|11
1735605590000|2024-12-31 00:39:50|206597.3|206507.3|206598|206508|206598.4|206508.4|206597.3|206507.3|7
1735605600000|2024-12-31 00:40:00|206597.2|206507.2|206648.9|206558.9|206649.3|206559.3|206597.2|206507.2|17
1735605610000|2024-12-31 00:40:10|206649.4|206559.4|206652.1|206562.1|206652.6|206562.6|206649.4|206559.4|10
1735605620000|2024-12-31 00:40:20|206652.2|206562.2|206648.9|206558.9|206652.4|206562.4|206648.9|206558.9|6
1735605630000|2024-12-31 00:40:30|206649.1|206559.1|206647.3|206557.3|206649.1|206559.1|206647.2|206557.2|7
1735605640000|2024-12-31 00:40:40|206647.5|206557.5|206647.1|206557.1|206647.5|206557.5|206647.1|206557.1|10
1735605650000|2024-12-31 00:40:50|206646.7|206556.7|206660.6|206570.6|206661.4|206571.4|206646.7|206556.7|4
1735605660000|2024-12-31 00:41:00|206660.4|206570.4|206657.4|206567.4|206660.5|206570.5|206645.2|206555.2|15
1735605670000|2024-12-31 00:41:10|206657|206567|206655.8|206565.8|206657|206567|206655.8|206565.8|6
1735605680000|2024-12-31 00:41:20|206656.7|206566.7|206657.8|206567.8|206659.5|206569.5|206656.4|206566.4|8
1735605690000|2024-12-31 00:41:30|206659.3|206569.3|206694|206538|206694|206569.3|206657.8|206536.5|5
1735605700000|2024-12-31 00:41:40||206538.5||206538||206539||206538|4
1735605710000|2024-12-31 00:41:50|206659|206537.5|206659|206569|206659|206569|206659|206537|3
1735605720000|2024-12-31 00:42:00|206659.1|206569.1|206658.8|206568.8|206659.1|206569.1|206658.8|206568.8|2
1735605730000|2024-12-31 00:42:10|206659.1|206569.1|206659.5|206569.5|206659.9|206569.9|206654.4|206564.4|9
1735605740000|2024-12-31 00:42:20|206659.4|206569.4|206659.6|206569.6|206659.9|206569.9|206654.3|206564.3|5
1735605750000|2024-12-31 00:42:30|206659.8|206569.8|206659.6|206569.6|206659.8|206569.8|206659.6|206569.6|2
1735605760000|2024-12-31 00:42:40|206662.2|206572.2|206656|206566|206662.2|206572.2|206651.2|206561.2|7
1735605770000|2024-12-31 00:42:50|206653.2|206563.2|206692.5|206540.1|206692.5|206571.8|206652.5|206540.1|10
1735605780000|2024-12-31 00:43:00|206692.3|206540.7|206660.8|206570.8|206692.3|206572.2|206660.8|206540.3|10
1735605790000|2024-12-31 00:43:10|206691.1|206540.3|206692.3|206540.3|206692.7|206570.8|206660.8|206540.3|7
1735605800000|2024-12-31 00:43:20|206705.3|206533.7|206705.7|206533.7|206705.7|206534|206697|206532.5|4
1735605810000|2024-12-31 00:43:30||206534||206534||206534||206534|1
1735605820000|2024-12-31 00:43:40|206693.6|206542|206693.4|206542|206693.6|206542|206693.4|206542|2
1735605830000|2024-12-31 00:43:50|206692.6||206692.6||206692.6||206692.6||1
1735605850000|2024-12-31 00:44:10|206692.8|206536.5|206697|206536.5|206697.5|206536.5|206692.8|206536.5|5
1735605860000|2024-12-31 00:44:20|206696.5|206534|206696|206537.5|206704.3|206538|206696|206534|7
1735605870000|2024-12-31 00:44:30||206537||206537.5||206537.5||206537|4
1735605880000|2024-12-31 00:44:40|206697|206538.5|206663.1|206573.1|206698.5|206573.9|206663.1|206538.5|8
1735605900000|2024-12-31 00:45:00|206663.7|206573.7|206663.1|206573.1|206665.9|206575.9|206663.1|206573.1|5
1735605910000|2024-12-31 00:45:10|206697.5|206538.5|206697.5|206538.5|206697.5|206538.5|206697.5|206538.5|1
1735605920000|2024-12-31 00:45:20|206695.5||206697.5||206697.5||206695.5||2
1735605930000|2024-12-31 00:45:30|206697|206541|206663|206573|206697.5|206573|206663|206538.5|3
1735605940000|2024-12-31 00:45:40|206659.3|206569.3|206640.9|206550.9|206662.5|206572.5|206640.9|206550.9|4
1735605950000|2024-12-31 00:45:50|206643.1|206553.1|206643.3|206553.3|206645.4|206555.4|206643.1|206553.1|4
1735605960000|2024-12-31 00:46:00|206642.4|206552.4|206643.3|206553.3|206644.9|206554.9|206642.4|206552.4|3
1735605970000|2024-12-31 00:46:10|206643.1|206553.1|206643.1|206553.1|206643.1|206553.1|206643.1|206553.1|1
1735605980000|2024-12-31 00:46:20|206643.5|206553.5|206643.5|206553.5|206643.5|206553.5|206643.5|206553.5|1
1735606000000|2024-12-31 00:46:40|206629.5|206539.5|206643.5|206553.5|206646|206556|206629.5|206539.5|3
1735606010000|2024-12-31 00:46:50|206641.9|206551.9|206643.8|206553.8|206643.8|206553.8|206641.9|206551.9|3
1735606020000|2024-12-31 00:47:00|206640.1|206550.1|206649.1|206559.1|206649.1|206559.1|206640.1|206550.1|4
1735606030000|2024-12-31 00:47:10|206652.1|206562.1|206652.1|206562.1|206652.1|206562.1|206652.1|206562.1|1
1735606060000|2024-12-31 00:47:40|206630.5|206540.5|206630.5|206540.5|206630.5|206540.5|206630.5|206540.5|1
1735606080000|2024-12-31 00:48:00|206636.7|206546.7|206650.2|206560.2|206650.2|206560.2|206636.7|206546.7|3
1735606090000|2024-12-31 00:48:10|206654.2|206564.2|206656.3|206566.3|206656.3|206566.3|206654.2|206564.2|2
1735606110000|2024-12-31 00:48:30|206647.8|206557.8|206649.8|206559.8|206649.8|206559.8|206647.8|206557.8|3
1735606120000|2024-12-31 00:48:40|206647.9|206557.9|206650.4|206560.4|206650.4|206560.4|206647.9|206557.9|2
1735606130000|2024-12-31 00:48:50|206649.8|206559.8|206649.8|206559.8|206649.8|206559.8|206649.8|206559.8|1
1735606140000|2024-12-31 00:49:00|206649.3|206559.3|206649.8|206559.8|206649.8|206559.8|206649.3|206559.3|2
1735606150000|2024-12-31 00:49:10|206644.2|206554.2|206648.5|206558.5|206648.5|206558.5|206644.2|206554.2|2
1735606190000|2024-12-31 00:49:50|206629|206539|206629|206539|206629|206539|206629|206539|1
1735606200000|2024-12-31 00:50:00|206648.3|206558.3|206648.3|206558.3|206648.3|206558.3|206648.3|206558.3|1
1735606210000|2024-12-31 00:50:10|206649.6|206559.6|206655.9|206565.9|206666|206576|206649.5|206559.5|8
1735606220000|2024-12-31 00:50:20|206655.7|206565.7|206665.3|206575.3|206665.4|206575.4|206655.7|206565.7|5
1735606230000|2024-12-31 00:50:30|206661.8|206571.8|206666.7|206576.7|206666.7|206576.7|206661.8|206571.8|2
1735606240000|2024-12-31 00:50:40|206666.6|206576.6|206659.8|206569.8|206666.6|206576.6|206657.3|206567.3|4
1735606250000|2024-12-31 00:50:50|206661.4|206571.4|206664.3|206574.3|206669.3|206579.3|206659.8|206569.8|7
1735606260000|2024-12-31 00:51:00|206664.7|206574.7|206668.1|206578.1|206668.8|206578.8|206664.7|206574.7|6
1735606270000|2024-12-31 00:51:10|206668|206578|206667.9|206577.9|206668|206578|206667.9|206577.9|2
1735606280000|2024-12-31 00:51:20|206668|206578|206668.3|206578.3|206668.6|206578.6|206667.8|206577.8|6
1735606290000|2024-12-31 00:51:30|206668|206578|206653.9|206563.9|206668|206578|206646.8|206556.8|5
1735606300000|2024-12-31 00:51:40|206652.5|206562.5|206657|206567|206657|206567|206652.5|206562.5|2
1735606310000|2024-12-31 00:51:50|206652.4|206562.4|206651.2|206561.2|206652.4|206562.4|206651.2|206561.2|3
1735606340000|2024-12-31 00:52:20|206651|206561|206651|206561|206651|206561|206651|206561|1
1735606350000|2024-12-31 00:52:30|206647.8|206557.8|206647.8|206557.8|206647.8|206557.8|206647.8|206557.8|1
1735606360000|2024-12-31 00:52:40|206646.8|206556.8|206646.8|206556.8|206646.8|206556.8|206646.8|206556.8|1
1735606370000|2024-12-31 00:52:50|206641.2|206551.2|206631.5|206541.5|206641.2|206551.2|206631.5|206541.5|5
1735606380000|2024-12-31 00:53:00|206631.6|206541.6|206618|206528|206632.3|206542.3|206618|206528|10
1735606390000|2024-12-31 00:53:10|206620.9|206530.9|206623.1|206533.1|206627.8|206537.8|206601.1|206511.1|12
1735606400000|2024-12-31 00:53:20|206625.4|206535.4|206628.6|206538.6|206628.6|206538.6|206625.2|206535.2|4
1735606410000|2024-12-31 00:53:30|206619.1|206529.1|206630.2|206540.2|206630.2|206540.2|206618.3|206528.3|6
1735606430000|2024-12-31 00:53:50|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|1
1735606440000|2024-12-31 00:54:00|206635.8|206545.8|206636.3|206546.3|206637|206547|206635.8|206545.8|3
1735606450000|2024-12-31 00:54:10|206635.8|206545.8|206636.3|206546.3|206636.8|206546.8|206635.8|206545.8|3
1735606460000|2024-12-31 00:54:20|206635.8|206545.8|206635.8|206545.8|206635.8|206545.8|206635.8|206545.8|1
1735606470000|2024-12-31 00:54:30|206636.8|206546.8|206630.9|206540.9|206636.8|206546.8|206630.9|206540.9|4
1735606480000|2024-12-31 00:54:40|206633.7|206543.7|206631.2|206541.2|206633.7|206543.7|206631.2|206541.2|2
1735606490000|2024-12-31 00:54:50|206630.9|206540.9|206630.9|206540.9|206631.2|206541.2|206630.9|206540.9|3
1735606500000|2024-12-31 00:55:00|206635.8|206545.8|206636.3|206546.3|206636.8|206546.8|206635.8|206545.8|3
1735606510000|2024-12-31 00:55:10|206636.8|206546.8|206636.3|206546.3|206636.8|206546.8|206636.3|206546.3|3
1735606520000|2024-12-31 00:55:20|206636.8|206546.8|206631.5|206541.5|206636.8|206546.8|206631.5|206541.5|2
1735606530000|2024-12-31 00:55:30|206630.9|206540.9|206630.9|206540.9|206630.9|206540.9|206630.9|206540.9|1
1735606540000|2024-12-31 00:55:40|206633.2|206543.2|206629.2|206539.2|206633.2|206543.2|206629.2|206539.2|2
1735606550000|2024-12-31 00:55:50|206633.3|206543.3|206633.3|206543.3|206633.3|206543.3|206633.3|206543.3|1
1735606570000|2024-12-31 00:56:10|206619|206529|206619|206529|206619|206529|206619|206529|1
1735606580000|2024-12-31 00:56:20|206617.6|206527.6|206617.5|206527.5|206622.9|206532.9|206617.5|206527.5|3
1735606590000|2024-12-31 00:56:30|206627.6|206537.6|206627.6|206537.6|206627.6|206537.6|206627.6|206537.6|1
1735606600000|2024-12-31 00:56:40|206631|206541|206628.6|206538.6|206631|206541|206628.6|206538.6|2
1735606630000|2024-12-31 00:57:10|206620|206530|206620|206530|206620|206530|206620|206530|1
1735606650000|2024-12-31 00:57:30|206617.9|206527.9|206627.8|206537.8|206627.8|206537.8|206617.9|206527.9|2
1735606660000|2024-12-31 00:57:40|206628.1|206538.1|206627.9|206537.9|206628.1|206538.1|206627.9|206537.9|2
1735606670000|2024-12-31 00:57:50|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|1
1735606690000|2024-12-31 00:58:10|206633.8|206543.8|206619.5|206529.5|206633.8|206543.8|206619.5|206529.5|2
1735606710000|2024-12-31 00:58:30|206617.8|206527.8|206618|206528|206618|206528|206617.8|206527.8|2
1735606720000|2024-12-31 00:58:40|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|206627.8|206537.8|1
1735606740000|2024-12-31 00:59:00|206631.3|206541.3|206629.2|206539.2|206631.3|206541.3|206629.2|206539.2|2
1735606750000|2024-12-31 00:59:10|206630.9|206540.9|206629.4|206539.4|206630.9|206540.9|206629.4|206539.4|2
1735606760000|2024-12-31 00:59:20|206629.1|206539.1|206628.7|206538.7|206631|206541|206628.6|206538.6|5
1735606770000|2024-12-31 00:59:30|206633.8|206543.8|206633.8|206543.8|206633.8|206543.8|206633.8|206543.8|1
1735606780000|2024-12-31 00:59:40|206633.5|206543.5|206633.5|206543.5|206633.5|206543.5|206633.5|206543.5|1
1735606790000|2024-12-31 00:59:50|206617|206527|206616.3|206526.3|206617|206527|206616.3|206526.3|2
1735606800000|2024-12-31 01:00:00|206617.3|206527.3|206615.8|206525.8|206618.8|206528.8|206615.8|206525.8|6
1735606810000|2024-12-31 01:00:10|206618.3|206528.3|206618.5|206528.5|206618.5|206528.5|206618.3|206528.3|2
1735606820000|2024-12-31 01:00:20|206623.2|206533.2|206627.9|206537.9|206627.9|206537.9|206623.2|206533.2|2
1735606830000|2024-12-31 01:00:30|206631.3|206541.3|206625.4|206535.4|206631.3|206541.3|206625.4|206535.4|5
1735606840000|2024-12-31 01:00:40|206626.1|206536.1|206628.3|206538.3|206628.5|206538.5|206625.4|206535.4|5
1735606850000|2024-12-31 01:00:50|206626.9|206536.9|206626.3|206536.3|206626.9|206536.9|206626.3|206536.3|2
1735606880000|2024-12-31 01:01:20|206632|206542|206632|206542|206632|206542|206632|206542|1
1735606890000|2024-12-31 01:01:30|206616.5|206526.5|206618.5|206528.5|206622|206532|206616.5|206526.5|3
1735606900000|2024-12-31 01:01:40|206616.6|206526.6|206616.6|206526.6|206616.6|206526.6|206616.6|206526.6|1
1735606910000|2024-12-31 01:01:50|206618.4|206528.4|206614.6|206524.6|206618.4|206528.4|206614.1|206524.1|3
1735606920000|2024-12-31 01:02:00|206613.6|206523.6|206615.7|206525.7|206615.7|206525.7|206613.6|206523.6|2
1735606950000|2024-12-31 01:02:30|206616.6|206526.6|206613.6|206523.6|206616.6|206526.6|206613.6|206523.6|2
1735606960000|2024-12-31 01:02:40|206612.5|206522.5|206613|206523|206613|206523|206612.5|206522.5|2
1735606980000|2024-12-31 01:03:00|206630.3|206540.3|206630.1|206540.1|206635.3|206545.3|206625.6|206535.6|9
1735607000000|2024-12-31 01:03:20|206627.4|206537.4|206623.9|206533.9|206627.4|206537.4|206623.9|206533.9|3
1735607020000|2024-12-31 01:03:40|206624.3|206534.3|206622.4|206532.4|206624.3|206534.3|206622.4|206532.4|3
1735607030000|2024-12-31 01:03:50|206623.4|206533.4|206623.4|206533.4|206623.4|206533.4|206623.4|206533.4|1
1735607040000|2024-12-31 01:04:00|206616.4|206526.4|206616.4|206526.4|206616.4|206526.4|206616.4|206526.4|1
1735607050000|2024-12-31 01:04:10|206619.5|206529.5|206628.5|206538.5|206628.5|206538.5|206619.5|206529.5|2
1735607060000|2024-12-31 01:04:20|206622.5|206532.5|206625|206535|206625|206535|206622.5|206532.5|2
1735607070000|2024-12-31 01:04:30|206624|206534|206617.4|206527.4|206624|206534|206616.5|206526.5|4
1735607110000|2024-12-31 01:05:10|206622.5|206532.5|206622.5|206532.5|206622.5|206532.5|206622.5|206532.5|1
1735607130000|2024-12-31 01:05:30|206620|206530|206615.3|206525.3|206624.5|206534.5|206615.3|206525.3|5
1735607140000|2024-12-31 01:05:40|206620.8|206530.8|206612.6|206522.6|206620.8|206530.8|206610.4|206520.4|5
1735607160000|2024-12-31 01:06:00|206618.2|206528.2|206623.6|206533.6|206623.6|206533.6|206615.9|206525.9|6
1735607180000|2024-12-31 01:06:20|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|1
1735607190000|2024-12-31 01:06:30|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735607200000|2024-12-31 01:06:40|206626|206536|206626|206536|206626|206536|206626|206536|1
1735607210000|2024-12-31 01:06:50|206619.4|206529.4|206590.1|206500.1|206619.4|206529.4|206587.9|206497.9|10
1735607220000|2024-12-31 01:07:00|206589.2|206499.2|206589.2|206499.2|206589.2|206499.2|206589.2|206499.2|1
1735607240000|2024-12-31 01:07:20|206576.5|206486.5|206573.5|206483.5|206576.5|206486.5|206571.5|206481.5|4
1735607250000|2024-12-31 01:07:30|206574|206484|206574|206484|206574|206484|206574|206484|1
1735607260000|2024-12-31 01:07:40|206581|206491|206581.5|206491.5|206581.5|206491.5|206574|206484|5
1735607270000|2024-12-31 01:07:50|206576.3|206486.3|206584.2|206494.2|206584.7|206494.7|206576.3|206486.3|4
1735607280000|2024-12-31 01:08:00|206584.7|206494.7|206586.2|206496.2|206586.2|206496.2|206584.7|206494.7|2
1735607300000|2024-12-31 01:08:20|206590.8|206500.8|206590.8|206500.8|206590.8|206500.8|206590.8|206500.8|1
1735607310000|2024-12-31 01:08:30|206579|206489|206576|206486|206579|206489|206576|206486|2
1735607320000|2024-12-31 01:08:40|206577|206487|206577|206487|206577|206487|206577|206487|1
1735607330000|2024-12-31 01:08:50|206577.3|206487.3|206577.3|206487.3|206577.3|206487.3|206577.3|206487.3|1
1735607340000|2024-12-31 01:09:00|206585.7|206495.7|206584.5|206494.5|206585.7|206495.7|206584.4|206494.4|7
1735607350000|2024-12-31 01:09:10|206584.8|206494.8|206584.8|206494.8|206584.8|206494.8|206584.8|206494.8|1
1735607360000|2024-12-31 01:09:20|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|1
1735607370000|2024-12-31 01:09:30|206574|206484|206574|206484|206574|206484|206574|206484|1
1735607380000|2024-12-31 01:09:40|206576.1|206486.1|206574.1|206484.1|206576.1|206486.1|206573.6|206483.6|3
1735607390000|2024-12-31 01:09:50|206573.9|206483.9|206573.9|206483.9|206573.9|206483.9|206573.9|206483.9|1
1735607400000|2024-12-31 01:10:00|206575.1|206485.1|206583.4|206493.4|206585.9|206495.9|206575.1|206485.1|3
1735607410000|2024-12-31 01:10:10|206586|206496|206586|206496|206586|206496|206586|206496|1
1735607430000|2024-12-31 01:10:30|206583.3|206493.3|206572.7|206482.7|206583.3|206493.3|206572.7|206482.7|3
1735607440000|2024-12-31 01:10:40|206582.6|206492.6|206584.6|206494.6|206584.6|206494.6|206582|206492|4
1735607460000|2024-12-31 01:11:00|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|1
1735607470000|2024-12-31 01:11:10|206587.8|206497.8|206587.8|206497.8|206587.8|206497.8|206587.8|206497.8|1
1735607490000|2024-12-31 01:11:30|206575.4|206485.4|206572.2|206482.2|206575.4|206485.4|206572.2|206482.2|3
1735607500000|2024-12-31 01:11:40|206571.4|206481.4|206583.5|206493.5|206583.5|206493.5|206571.4|206481.4|5
1735607510000|2024-12-31 01:11:50|206581.9|206491.9|206581.6|206491.6|206581.9|206491.9|206581.6|206491.6|2
1735607520000|2024-12-31 01:12:00|206583.5|206493.5|206583.5|206493.5|206583.5|206493.5|206583.5|206493.5|1
1735607530000|2024-12-31 01:12:10|206582.3|206492.3|206585.5|206495.5|206587.8|206497.8|206582.3|206492.3|3
1735607540000|2024-12-31 01:12:20|206582.9|206492.9|206584.6|206494.6|206584.6|206494.6|206582.9|206492.9|2
1735607560000|2024-12-31 01:12:40|206575.7|206485.7|206572.7|206482.7|206575.7|206485.7|206572.7|206482.7|3
1735607570000|2024-12-31 01:12:50|206573.7|206483.7|206584.8|206494.8|206584.8|206494.8|206567|206477|3
1735607600000|2024-12-31 01:13:20|206582.5|206492.5|206582.7|206492.7|206582.7|206492.7|206582.5|206492.5|2
1735607610000|2024-12-31 01:13:30|206581.8|206491.8|206569.6|206479.6|206583|206493|206565.9|206475.9|10
1735607620000|2024-12-31 01:13:40|206566|206476|206569.6|206479.6|206569.6|206479.6|206566|206476|2
1735607630000|2024-12-31 01:13:50|206565.3|206475.3|206569.4|206479.4|206569.4|206479.4|206565.3|206475.3|2
1735607660000|2024-12-31 01:14:20|206567|206477|206570.7|206480.7|206571.3|206481.3|206567|206477|6
1735607680000|2024-12-31 01:14:40|206572.8|206482.8|206572.8|206482.8|206572.8|206482.8|206572.8|206482.8|1
1735607700000|2024-12-31 01:15:00|206569.8|206479.8|206571.2|206481.2|206575.6|206485.6|206569.8|206479.8|4
1735607710000|2024-12-31 01:15:10|206568.1|206478.1|206568.1|206478.1|206568.1|206478.1|206568.1|206478.1|1
1735607720000|2024-12-31 01:15:20|206571.5|206481.5|206571.5|206481.5|206571.5|206481.5|206571.5|206481.5|1
1735607730000|2024-12-31 01:15:30|206570.3|206480.3|206571.7|206481.7|206571.7|206481.7|206565.7|206475.7|5
1735607740000|2024-12-31 01:15:40|206572|206482|206575.3|206485.3|206576.3|206486.3|206572|206482|4
1735607750000|2024-12-31 01:15:50|206572.9|206482.9|206577.7|206487.7|206578.7|206488.7|206572.9|206482.9|6
1735607760000|2024-12-31 01:16:00|206577.9|206487.9|206577.7|206487.7|206577.9|206487.9|206577.7|206487.7|2
1735607770000|2024-12-31 01:16:10|206578.3|206488.3|206588.1|206498.1|206591.5|206501.5|206578.1|206488.1|5
1735607780000|2024-12-31 01:16:20|206587.9|206497.9|206587.9|206497.9|206587.9|206497.9|206587.9|206497.9|1
1735607800000|2024-12-31 01:16:40|206587|206497|206587|206497|206587|206497|206587|206497|1
1735607810000|2024-12-31 01:16:50|206590.5|206500.5|206590.5|206500.5|206590.5|206500.5|206590.5|206500.5|1
1735607820000|2024-12-31 01:17:00|206590|206500|206599.7|206509.7|206601.3|206511.3|206578.3|206488.3|9
1735607830000|2024-12-31 01:17:10|206598.3|206508.3|206610.9|206520.9|206610.9|206520.9|206593|206503|8
1735607840000|2024-12-31 01:17:20|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|1
1735607850000|2024-12-31 01:17:30|206614.2|206524.2|206618.7|206528.7|206620.4|206530.4|206614.2|206524.2|5
1735607880000|2024-12-31 01:18:00|206620.3|206530.3|206620.3|206530.3|206620.3|206530.3|206620.3|206530.3|1
1735607890000|2024-12-31 01:18:10|206619.5|206529.5|206621|206531|206621|206531|206619.5|206529.5|2
1735607910000|2024-12-31 01:18:30|206619.4|206529.4|206616.6|206526.6|206620|206530|206616.6|206526.6|3
1735607920000|2024-12-31 01:18:40|206616.9|206526.9|206616.7|206526.7|206616.9|206526.9|206616.7|206526.7|2
1735607940000|2024-12-31 01:19:00|206617|206527|206617|206527|206617|206527|206617|206527|1
1735607960000|2024-12-31 01:19:20|206616.7|206526.7|206616.7|206526.7|206616.7|206526.7|206616.7|206526.7|1
1735608000000|2024-12-31 01:20:00|206617|206527|206617|206527|206617|206527|206617|206527|1
1735608010000|2024-12-31 01:20:10|206618|206528|206622.8|206532.8|206622.8|206532.8|206618|206528|2
1735608020000|2024-12-31 01:20:20|206621.2|206531.2|206621.1|206531.1|206621.2|206531.2|206621.1|206531.1|2
1735608040000|2024-12-31 01:20:40|206624.5|206534.5|206629.4|206539.4|206629.4|206539.4|206623.7|206533.7|3
1735608050000|2024-12-31 01:20:50|206624.5|206534.5|206625.4|206535.4|206625.4|206535.4|206624.5|206534.5|2
1735608060000|2024-12-31 01:21:00|206628|206538|206627.9|206537.9|206628|206538|206627.9|206537.9|2
1735608070000|2024-12-31 01:21:10|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735608090000|2024-12-31 01:21:30|206629.7|206539.7|206627.5|206537.5|206629.7|206539.7|206626.5|206536.5|4
1735608100000|2024-12-31 01:21:40|206630|206540|206627.8|206537.8|206630|206540|206627.8|206537.8|3
1735608110000|2024-12-31 01:21:50|206626|206536|206627|206537|206627|206537|206626|206536|2
1735608120000|2024-12-31 01:22:00|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|1
1735608140000|2024-12-31 01:22:20|206629.5|206539.5|206625.8|206535.8|206629.5|206539.5|206625.8|206535.8|3
1735608160000|2024-12-31 01:22:40|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|206625.9|206535.9|1
1735608170000|2024-12-31 01:22:50|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|206627.5|206537.5|1
1735608180000|2024-12-31 01:23:00|206632.5|206542.5|206629.5|206539.5|206632.5|206542.5|206629.5|206539.5|6
1735608190000|2024-12-31 01:23:10|206629|206539|206624.8|206534.8|206629|206539|206624.8|206534.8|3
1735608220000|2024-12-31 01:23:40|206628.7|206538.7|206626.5|206536.5|206629.7|206539.7|206626.2|206536.2|8
1735608230000|2024-12-31 01:23:50|206630.2|206540.2|206626.3|206536.3|206630.2|206540.2|206626.3|206536.3|2
1735608240000|2024-12-31 01:24:00|206626.6|206536.6|206626|206536|206630.5|206540.5|206626|206536|4
1735608260000|2024-12-31 01:24:20|206626.2|206536.2|206626.3|206536.3|206626.3|206536.3|206626.2|206536.2|2
1735608270000|2024-12-31 01:24:30|206626.5|206536.5|206626.8|206536.8|206630.4|206540.4|206626.5|206536.5|5
1735608280000|2024-12-31 01:24:40|206626.6|206536.6|206627.3|206537.3|206627.3|206537.3|206626.6|206536.6|2
1735608290000|2024-12-31 01:24:50|206628|206538|206635.7|206545.7|206635.7|206545.7|206627|206537|7
1735608300000|2024-12-31 01:25:00|206632.4|206542.4|206634|206544|206635.6|206545.6|206631.8|206541.8|5
1735608310000|2024-12-31 01:25:10|206632|206542|206633.3|206543.3|206633.3|206543.3|206632|206542|2
1735608320000|2024-12-31 01:25:20|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|1
1735608330000|2024-12-31 01:25:30|206630.7|206540.7|206629.2|206539.2|206632.8|206542.8|206628|206538|5
1735608340000|2024-12-31 01:25:40|206632.9|206542.9|206631.5|206541.5|206632.9|206542.9|206629.3|206539.3|6
1735608350000|2024-12-31 01:25:50|206631.9|206541.9|206627.3|206537.3|206631.9|206541.9|206627.3|206537.3|5
1735608360000|2024-12-31 01:26:00|206627.2|206537.2|206625.8|206535.8|206632.6|206542.6|206625.8|206535.8|10
1735608370000|2024-12-31 01:26:10|206629.2|206539.2|206630|206540|206631|206541|206626.5|206536.5|6
1735608380000|2024-12-31 01:26:20|206629.9|206539.9|206629.9|206539.9|206629.9|206539.9|206629.9|206539.9|1
1735608390000|2024-12-31 01:26:30|206631.2|206541.2|206628.9|206538.9|206631.2|206541.2|206628.9|206538.9|3
1735608420000|2024-12-31 01:27:00|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|206631.5|206541.5|1
1735608430000|2024-12-31 01:27:10|206630|206540|206630|206540|206630|206540|206630|206540|1
1735608440000|2024-12-31 01:27:20|206627.1|206537.1|206627.1|206537.1|206627.1|206537.1|206627.1|206537.1|1
1735608450000|2024-12-31 01:27:30|206630.7|206540.7|206628.2|206538.2|206630.7|206540.7|206628|206538|4
1735608460000|2024-12-31 01:27:40|206626|206536|206626|206536|206626|206536|206626|206536|1
1735608470000|2024-12-31 01:27:50|206622.5|206532.5|206622.3|206532.3|206622.5|206532.5|206621.6|206531.6|3
1735608480000|2024-12-31 01:28:00|206620.6|206530.6|206621.9|206531.9|206624.8|206534.8|206620.6|206530.6|3
1735608490000|2024-12-31 01:28:10|206625.1|206535.1|206622.7|206532.7|206625.1|206535.1|206621.7|206531.7|3
1735608510000|2024-12-31 01:28:30|206622|206532|206621.8|206531.8|206622|206532|206621.8|206531.8|2
1735608530000|2024-12-31 01:28:50|206623.8|206533.8|206623.8|206533.8|206623.8|206533.8|206623.8|206533.8|1
1735608540000|2024-12-31 01:29:00|206619.6|206529.6|206619.6|206529.6|206619.6|206529.6|206619.6|206529.6|1
1735608550000|2024-12-31 01:29:10|206617.8|206527.8|206619.4|206529.4|206619.4|206529.4|206617.8|206527.8|3
1735608560000|2024-12-31 01:29:20|206620.7|206530.7|206620.7|206530.7|206620.7|206530.7|206620.7|206530.7|1
1735608570000|2024-12-31 01:29:30|206627|206537|206627|206537|206627|206537|206627|206537|1
1735608590000|2024-12-31 01:29:50|206626.9|206536.9|206626.9|206536.9|206626.9|206536.9|206626.9|206536.9|1
1735608600000|2024-12-31 01:30:00|206626.7|206536.7|206641.1|206551.1|206649.6|206559.6|206620.7|206530.7|8
1735608610000|2024-12-31 01:30:10|206643|206553|206694.5|206604.5|206698.5|206608.5|206634.6|206544.6|21
1735608620000|2024-12-31 01:30:20|206694.4|206604.4|206694.7|206604.7|206694.9|206604.9|206694.4|206604.4|13
1735608630000|2024-12-31 01:30:30|206694.4|206604.4|206681.9|206591.9|206696.5|206606.5|206681.9|206591.9|9
1735608640000|2024-12-31 01:30:40|206681.8|206591.8|206675.9|206585.9|206683.1|206593.1|206675.9|206585.9|12
1735608650000|2024-12-31 01:30:50|206678|206588|206664.7|206574.7|206678|206588|206661.4|206571.4|17
1735608660000|2024-12-31 01:31:00|206663|206573|206659.2|206569.2|206664.7|206574.7|206656.2|206566.2|16
1735608670000|2024-12-31 01:31:10|206659.3|206569.3|206658.5|206568.5|206660.3|206570.3|206658.5|206568.5|13
1735608680000|2024-12-31 01:31:20|206658.6|206568.6|206658.3|206568.3|206658.6|206568.6|206658.3|206568.3|3
1735608700000|2024-12-31 01:31:40|206657.8|206567.8|206657.8|206567.8|206657.8|206567.8|206657.8|206567.8|1
1735608710000|2024-12-31 01:31:50|206657.6|206567.6|206657.5|206567.5|206657.6|206567.6|206657.5|206567.5|2
1735608720000|2024-12-31 01:32:00|206653.5|206563.5|206655|206565|206655|206565|206650.2|206560.2|4
1735608730000|2024-12-31 01:32:10|206654.2|206564.2|206654.2|206564.2|206654.2|206564.2|206654.2|206564.2|1
1735608740000|2024-12-31 01:32:20|206655|206565|206654.5|206564.5|206655|206565|206654.5|206564.5|2
1735608750000|2024-12-31 01:32:30|206658.5|206568.5|206656|206566|206658.5|206568.5|206656|206566|2
1735608760000|2024-12-31 01:32:40|206651.7|206561.7|206653.4|206563.4|206653.6|206563.6|206651.5|206561.5|4
1735608800000|2024-12-31 01:33:20|206656|206566|206645.2|206555.2|206656|206566|206645.1|206555.1|6
1735608810000|2024-12-31 01:33:30|206641.4|206551.4|206607.6|206517.6|206641.4|206551.4|206600.9|206510.9|10
1735608820000|2024-12-31 01:33:40|206607.7|206517.7|206543.9|206453.9|206607.7|206517.7|206523.5|206433.5|17
1735608830000|2024-12-31 01:33:50|206545.8|206455.8|206551.2|206461.2|206558.5|206468.5|206537.9|206447.9|22
1735608840000|2024-12-31 01:34:00|206549.9|206459.9|206549.6|206459.6|206551.4|206461.4|206543.9|206453.9|20
1735608850000|2024-12-31 01:34:10|206547.3|206457.3|206573.8|206483.8|206575.4|206485.4|206544|206454|23
1735608860000|2024-12-31 01:34:20|206571.7|206481.7|206573.2|206483.2|206575.1|206485.1|206571.7|206481.7|4
1735608870000|2024-12-31 01:34:30|206573.3|206483.3|206570.7|206480.7|206573.3|206483.3|206570.7|206480.7|3
1735608880000|2024-12-31 01:34:40|206575|206485|206572.7|206482.7|206575.8|206485.8|206571.8|206481.8|8
1735608890000|2024-12-31 01:34:50|206572.4|206482.4|206572.1|206482.1|206572.9|206482.9|206572.1|206482.1|3
1735608900000|2024-12-31 01:35:00|206574.2|206484.2|206586.6|206496.6|206587|206497|206574.2|206484.2|7
1735608910000|2024-12-31 01:35:10|206584.1|206494.1|206582.2|206492.2|206587.6|206497.6|206578.5|206488.5|5
1735608920000|2024-12-31 01:35:20|206579.4|206489.4|206578.4|206488.4|206580.3|206490.3|206570.3|206480.3|11
1735608930000|2024-12-31 01:35:30|206578.7|206488.7|206578.8|206488.8|206578.8|206488.8|206578.5|206488.5|3
1735608940000|2024-12-31 01:35:40|206574.6|206484.6|206578.3|206488.3|206579|206489|206573.6|206483.6|11
1735608950000|2024-12-31 01:35:50|206573.6|206483.6|206569.7|206479.7|206573.6|206483.6|206569.7|206479.7|4
1735608960000|2024-12-31 01:36:00|206571.5|206481.5|206582.8|206492.8|206583.6|206493.6|206570.4|206480.4|8
1735608970000|2024-12-31 01:36:10|206584.4|206494.4|206580.2|206490.2|206584.8|206494.8|206579|206489|15
1735608980000|2024-12-31 01:36:20|206581.8|206491.8|206582.3|206492.3|206586.3|206496.3|206581.8|206491.8|8
1735608990000|2024-12-31 01:36:30|206581.5|206491.5|206585.3|206495.3|206585.4|206495.4|206581.5|206491.5|5
1735609000000|2024-12-31 01:36:40|206585.4|206495.4|206584.3|206494.3|206585.6|206495.6|206580.2|206490.2|11
1735609010000|2024-12-31 01:36:50|206586.2|206496.2|206582.4|206492.4|206586.2|206496.2|206582.2|206492.2|8
1735609020000|2024-12-31 01:37:00|206584.5|206494.5|206603.6|206513.6|206605.5|206515.5|206582.2|206492.2|17
1735609030000|2024-12-31 01:37:10|206604|206514|206606.2|206516.2|206607.3|206517.3|206602.6|206512.6|22
1735609040000|2024-12-31 01:37:20|206606.8|206516.8|206603.9|206513.9|206606.8|206516.8|206603.9|206513.9|9
1735609050000|2024-12-31 01:37:30|206605.4|206515.4|206611.4|206521.4|206615.5|206525.5|206604.6|206514.6|10
1735609060000|2024-12-31 01:37:40|206613.2|206523.2|206609.2|206519.2|206615|206525|206606.1|206516.1|11
1735609070000|2024-12-31 01:37:50|206608.4|206518.4|206608.9|206518.9|206614|206524|206608.4|206518.4|8
1735609080000|2024-12-31 01:38:00|206610.1|206520.1|206624.8|206534.8|206624.8|206534.8|206608|206518|10
1735609100000|2024-12-31 01:38:20|206627.9|206537.9|206627.1|206537.1|206627.9|206537.9|206626.4|206536.4|3
1735609110000|2024-12-31 01:38:30|206627.8|206537.8|206628.2|206538.2|206628.2|206538.2|206626.8|206536.8|5
1735609120000|2024-12-31 01:38:40|206626.1|206536.1|206623|206533|206626.1|206536.1|206617.5|206527.5|5
1735609130000|2024-12-31 01:38:50|206623.7|206533.7|206625.9|206535.9|206626.5|206536.5|206623.7|206533.7|4
1735609140000|2024-12-31 01:39:00|206627.5|206537.5|206624.2|206534.2|206627.5|206537.5|206623|206533|9
1735609150000|2024-12-31 01:39:10|206624.6|206534.6|206622.8|206532.8|206625.5|206535.5|206622.8|206532.8|3
1735609160000|2024-12-31 01:39:20|206625.3|206535.3|206628.4|206538.4|206628.4|206538.4|206625.3|206535.3|4
1735609170000|2024-12-31 01:39:30|206624.8|206534.8|206626|206536|206626.4|206536.4|206624.4|206534.4|5
1735609180000|2024-12-31 01:39:40|206623.6|206533.6|206625.6|206535.6|206625.6|206535.6|206623.6|206533.6|2
1735609190000|2024-12-31 01:39:50|206625.3|206535.3|206654.8|206564.8|206657.6|206567.6|206623.7|206533.7|10
1735609200000|2024-12-31 01:40:00|206656.7|206566.7|206653.8|206563.8|206657.3|206567.3|206650.7|206560.7|28
1735609210000|2024-12-31 01:40:10|206651.5|206561.5|206654.4|206564.4|206655.9|206565.9|206651.5|206561.5|14
1735609220000|2024-12-31 01:40:20|206653.8|206563.8|206647.9|206557.9|206654.6|206564.6|206647.9|206557.9|11
1735609230000|2024-12-31 01:40:30|206648.3|206558.3|206648.1|206558.1|206649.7|206559.7|206647.9|206557.9|5
1735609240000|2024-12-31 01:40:40|206648.3|206558.3|206649.3|206559.3|206649.3|206559.3|206648.3|206558.3|2
1735609250000|2024-12-31 01:40:50|206648.9|206558.9|206648.9|206558.9|206648.9|206558.9|206648.9|206558.9|1
1735609260000|2024-12-31 01:41:00|206657.5|206567.5|206659.3|206569.3|206659.3|206569.3|206655.8|206565.8|6
1735609270000|2024-12-31 01:41:10|206658.8|206568.8|206654.1|206564.1|206658.8|206568.8|206653.7|206563.7|6
1735609280000|2024-12-31 01:41:20|206653.9|206563.9|206653.7|206563.7|206654.2|206564.2|206651|206561|10
1735609290000|2024-12-31 01:41:30|206654.2|206564.2|206654.3|206564.3|206654.3|206564.3|206650|206560|13
1735609300000|2024-12-31 01:41:40|206654.6|206564.6|206654.3|206564.3|206655.6|206565.6|206654.1|206564.1|5
1735609310000|2024-12-31 01:41:50|206654.1|206564.1|206646.3|206556.3|206654.1|206564.1|206644.2|206554.2|22
1735609320000|2024-12-31 01:42:00|206645|206555|206643.3|206553.3|206645|206555|206643.3|206553.3|9
1735609330000|2024-12-31 01:42:10|206643.6|206553.6|206640.3|206550.3|206648.4|206558.4|206637.6|206547.6|14
1735609340000|2024-12-31 01:42:20|206642|206552|206638.8|206548.8|206644.1|206554.1|206636.9|206546.9|20
1735609350000|2024-12-31 01:42:30|206640.4|206550.4|206649.7|206559.7|206649.7|206559.7|206637.4|206547.4|31
1735609360000|2024-12-31 01:42:40|206643.8|206553.8|206650.6|206560.6|206650.6|206560.6|206643.8|206553.8|9
1735609370000|2024-12-31 01:42:50|206648.9|206558.9|206648.7|206558.7|206650.6|206560.6|206648.7|206558.7|5
1735609380000|2024-12-31 01:43:00|206647.5|206557.5|206646.4|206556.4|206649.2|206559.2|206644|206554|7
1735609390000|2024-12-31 01:43:10|206649|206559|206650.4|206560.4|206650.4|206560.4|206649|206559|2
1735609400000|2024-12-31 01:43:20|206640.6|206550.6|206647.9|206557.9|206650.3|206560.3|206640.6|206550.6|17
1735609410000|2024-12-31 01:43:30|206646.5|206556.5|206632.2|206542.2|206649.6|206559.6|206631.2|206541.2|16
1735609420000|2024-12-31 01:43:40|206632.9|206542.9|206635.5|206545.5|206637.7|206547.7|206632.9|206542.9|10
1735609430000|2024-12-31 01:43:50|206633.1|206543.1|206636.1|206546.1|206636.1|206546.1|206633.1|206543.1|2
1735609440000|2024-12-31 01:44:00|206635.5|206545.5|206636.7|206546.7|206637.9|206547.9|206635.5|206545.5|3
1735609450000|2024-12-31 01:44:10|206633.8|206543.8|206633.4|206543.4|206636.7|206546.7|206631.4|206541.4|8
1735609460000|2024-12-31 01:44:20|206635.7|206545.7|206636.3|206546.3|206636.3|206546.3|206635.7|206545.7|2
1735609470000|2024-12-31 01:44:30|206636.1|206546.1|206636.9|206546.9|206637.1|206547.1|206636.1|206546.1|3
1735609480000|2024-12-31 01:44:40|206637.9|206547.9|206636.9|206546.9|206637.9|206547.9|206636.9|206546.9|2
1735609490000|2024-12-31 01:44:50|206637.8|206547.8|206638.4|206548.4|206639.4|206549.4|206637|206547|7
1735609500000|2024-12-31 01:45:00|206637.4|206547.4|206631.5|206541.5|206637.8|206547.8|206631.5|206541.5|9
1735609510000|2024-12-31 01:45:10|206636.3|206546.3|206643.6|206553.6|206643.6|206553.6|206636.3|206546.3|11
1735609520000|2024-12-31 01:45:20|206641.6|206551.6|206637.9|206547.9|206641.6|206551.6|206637.4|206547.4|7
1735609540000|2024-12-31 01:45:40|206638.3|206548.3|206636.5|206546.5|206638.3|206548.3|206636.5|206546.5|2
1735609550000|2024-12-31 01:45:50|206638.6|206548.6|206641.1|206551.1|206642.6|206552.6|206638.6|206548.6|4
1735609560000|2024-12-31 01:46:00|206640.2|206550.2|206641.1|206551.1|206641.1|206551.1|206640.2|206550.2|2
1735609570000|2024-12-31 01:46:10|206639.9|206549.9|206637.5|206547.5|206647.8|206557.8|206633.4|206543.4|15
1735609580000|2024-12-31 01:46:20|206636.5|206546.5|206636.3|206546.3|206636.5|206546.5|206636.3|206546.3|2
1735609590000|2024-12-31 01:46:30|206632.5|206542.5|206633.6|206543.6|206633.6|206543.6|206630.1|206540.1|3
1735609600000|2024-12-31 01:46:40|206634.7|206544.7|206637|206547|206637|206547|206634.7|206544.7|5
1735609610000|2024-12-31 01:46:50|206634|206544|206629.4|206539.4|206634.1|206544.1|206626.6|206536.6|10
1735609620000|2024-12-31 01:47:00|206630.2|206540.2|206635.2|206545.2|206635.9|206545.9|206630.2|206540.2|7
1735609630000|2024-12-31 01:47:10|206636.1|206546.1|206636.1|206546.1|206636.1|206546.1|206636.1|206546.1|1
1735609650000|2024-12-31 01:47:30|206640.5|206550.5|206638.2|206548.2|206641.3|206551.3|206638.2|206548.2|5
1735609660000|2024-12-31 01:47:40|206637.4|206547.4|206635.9|206545.9|206643|206553|206635.9|206545.9|12
1735609670000|2024-12-31 01:47:50|206637.2|206547.2|206637|206547|206639.2|206549.2|206636.1|206546.1|6
1735609680000|2024-12-31 01:48:00|206639.8|206549.8|206634.6|206544.6|206639.8|206549.8|206632.2|206542.2|3
1735609690000|2024-12-31 01:48:10|206635.6|206545.6|206635.6|206545.6|206635.6|206545.6|206635.6|206545.6|1
1735609710000|2024-12-31 01:48:30|206630.4|206540.4|206606.3|206516.3|206630.4|206540.4|206602.2|206512.2|13
1735609720000|2024-12-31 01:48:40|206605.1|206515.1|206603.2|206513.2|206608.7|206518.7|206603.2|206513.2|8
1735609730000|2024-12-31 01:48:50|206605.4|206515.4|206603.1|206513.1|206605.4|206515.4|206603.1|206513.1|3
1735609740000|2024-12-31 01:49:00|206603.9|206513.9|206598.1|206508.1|206603.9|206513.9|206598|206508|4
1735609750000|2024-12-31 01:49:10|206602.4|206512.4|206602.1|206512.1|206603.3|206513.3|206594.9|206504.9|7
1735609760000|2024-12-31 01:49:20|206601.1|206511.1|206601.3|206511.3|206601.3|206511.3|206600.1|206510.1|3
1735609770000|2024-12-31 01:49:30|206598.1|206508.1|206598.1|206508.1|206598.1|206508.1|206598.1|206508.1|1
1735609780000|2024-12-31 01:49:40|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|1
1735609790000|2024-12-31 01:49:50|206602.8|206512.8|206602.8|206512.8|206602.8|206512.8|206602.8|206512.8|1
1735609810000|2024-12-31 01:50:10|206607|206517|206600.9|206510.9|206607|206517|206600.9|206510.9|5
1735609840000|2024-12-31 01:50:40|206590.1|206500.1|206591|206501|206591|206501|206582.5|206492.5|5
1735609850000|2024-12-31 01:50:50|206595|206505|206593|206503|206596|206506|206590|206500|6
1735609860000|2024-12-31 01:51:00|206596|206506|206601.7|206511.7|206601.7|206511.7|206588|206498|7
1735609870000|2024-12-31 01:51:10|206602.8|206512.8|206602.2|206512.2|206604.2|206514.2|206600.2|206510.2|6
1735609890000|2024-12-31 01:51:30|206602.9|206512.9|206603|206513|206604.9|206514.9|206598.7|206508.7|10
1735609900000|2024-12-31 01:51:40|206606|206516|206601.7|206511.7|206606|206516|206600|206510|5
1735609910000|2024-12-31 01:51:50|206596.9|206506.9|206594.8|206504.8|206596.9|206506.9|206590.7|206500.7|4
1735609920000|2024-12-31 01:52:00|206591|206501|206590.6|206500.6|206594.2|206504.2|206588|206498|7
1735609930000|2024-12-31 01:52:10|206592.1|206502.1|206594.8|206504.8|206594.8|206504.8|206589.5|206499.5|8
1735609940000|2024-12-31 01:52:20|206590.8|206500.8|206594.5|206504.5|206595.9|206505.9|206590.8|206500.8|6
1735609950000|2024-12-31 01:52:30|206595.1|206505.1|206596.4|206506.4|206596.6|206506.6|206594.2|206504.2|5
1735609970000|2024-12-31 01:52:50|206598.8|206508.8|206603|206513|206608.7|206518.7|206598.8|206508.8|11
1735609980000|2024-12-31 01:53:00|206601.6|206511.6|206605.5|206515.5|206607.1|206517.1|206601.6|206511.6|12
1735609990000|2024-12-31 01:53:10|206607.4|206517.4|206606.2|206516.2|206607.4|206517.4|206606.2|206516.2|5
1735610000000|2024-12-31 01:53:20|206606.6|206516.6|206605.1|206515.1|206609.5|206519.5|206605.1|206515.1|5
1735610010000|2024-12-31 01:53:30|206606.1|206516.1|206603.8|206513.8|206606.4|206516.4|206603.3|206513.3|15
1735610020000|2024-12-31 01:53:40|206606.6|206516.6|206603.5|206513.5|206607.7|206517.7|206601.1|206511.1|15
1735610030000|2024-12-31 01:53:50|206604.3|206514.3|206603.2|206513.2|206606.4|206516.4|206601.5|206511.5|11
1735610040000|2024-12-31 01:54:00|206604.2|206514.2|206598.6|206508.6|206604.2|206514.2|206598.6|206508.6|6
1735610050000|2024-12-31 01:54:10|206599|206509|206601.4|206511.4|206603.2|206513.2|206599|206509|3
1735610060000|2024-12-31 01:54:20|206599.9|206509.9|206599.5|206509.5|206599.9|206509.9|206599.5|206509.5|2
1735610070000|2024-12-31 01:54:30|206601.5|206511.5|206605.6|206515.6|206606.1|206516.1|206601.5|206511.5|5
1735610080000|2024-12-31 01:54:40|206604.6|206514.6|206603.9|206513.9|206606.9|206516.9|206603.7|206513.7|11
1735610090000|2024-12-31 01:54:50|206605.8|206515.8|206598.2|206508.2|206608.7|206518.7|206597.7|206507.7|8
1735610100000|2024-12-31 01:55:00|206598.8|206508.8|206599.1|206509.1|206599.2|206509.2|206598.8|206508.8|3
1735610110000|2024-12-31 01:55:10|206602|206512|206603.1|206513.1|206603.2|206513.2|206597.8|206507.8|10
1735610120000|2024-12-31 01:55:20|206601.1|206511.1|206602.7|206512.7|206602.7|206512.7|206601.1|206511.1|4
1735610130000|2024-12-31 01:55:30|206603.4|206513.4|206601.7|206511.7|206604.2|206514.2|206601.7|206511.7|4
1735610140000|2024-12-31 01:55:40|206602.2|206512.2|206602.9|206512.9|206602.9|206512.9|206602.2|206512.2|2
1735610150000|2024-12-31 01:55:50|206598.1|206508.1|206593.5|206503.5|206600|206510|206593.5|206503.5|6
1735610160000|2024-12-31 01:56:00|206593.3|206503.3|206598.5|206508.5|206599.4|206509.4|206593.3|206503.3|6
1735610170000|2024-12-31 01:56:10|206599|206509|206600.2|206510.2|206600.2|206510.2|206599|206509|2
1735610180000|2024-12-31 01:56:20|206598|206508|206595.9|206505.9|206598|206508|206595.7|206505.7|3
1735610190000|2024-12-31 01:56:30|206595.7|206505.7|206597.8|206507.8|206599.8|206509.8|206595.7|206505.7|3
1735610200000|2024-12-31 01:56:40|206598.8|206508.8|206597.5|206507.5|206600.3|206510.3|206597|206507|4
1735610210000|2024-12-31 01:56:50|206602.5|206512.5|206663.2|206573.2|206665.5|206575.5|206602.5|206512.5|10
1735610220000|2024-12-31 01:57:00|206664|206574|206659.3|206569.3|206664|206574|206657.3|206567.3|17
1735610230000|2024-12-31 01:57:10|206662.7|206572.7|206653.6|206563.6|206665.4|206575.4|206650.5|206560.5|12
1735610240000|2024-12-31 01:57:20|206648.3|206558.3|206665.5|206575.5|206665.7|206575.7|206648.3|206558.3|4
1735610250000|2024-12-31 01:57:30|206664|206574|206648.5|206558.5|206664|206574|206643.8|206553.8|9
1735610260000|2024-12-31 01:57:40|206648.3|206558.3|206649.8|206559.8|206649.8|206559.8|206647|206557|4
1735610270000|2024-12-31 01:57:50|206649.4|206559.4|206665.7|206575.7|206665.9|206575.9|206649.4|206559.4|7
1735610280000|2024-12-31 01:58:00|206643.6|206553.6|206639|206549|206643.6|206553.6|206639|206549|5
1735610290000|2024-12-31 01:58:10|206638.9|206548.9|206671.6|206581.6|206671.6|206581.6|206638.9|206548.9|6
1735610300000|2024-12-31 01:58:20|206671.4|206581.4|206648.6|206558.6|206671.4|206581.4|206648.6|206558.6|14
1735610310000|2024-12-31 01:58:30|206649.9|206559.9|206649|206559|206651.8|206561.8|206644.9|206554.9|9
1735610320000|2024-12-31 01:58:40|206648.8|206558.8|206648.6|206558.6|206648.8|206558.8|206648.6|206558.6|2
1735610330000|2024-12-31 01:58:50|206648.4|206558.4|206646|206556|206648.4|206558.4|206646|206556|4
1735610340000|2024-12-31 01:59:00|206649.4|206559.4|206646|206556|206650.6|206560.6|206646|206556|3
1735610350000|2024-12-31 01:59:10|206647|206557|206649.8|206559.8|206650.7|206560.7|206643.2|206553.2|7
1735610360000|2024-12-31 01:59:20|206645.9|206555.9|206646.6|206556.6|206646.6|206556.6|206645.9|206555.9|2
1735610380000|2024-12-31 01:59:40|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|1
1735610390000|2024-12-31 01:59:50|206645.5|206555.5|206633.5|206543.5|206645.5|206555.5|206633.5|206543.5|2
1735610400000|2024-12-31 02:00:00|206637|206547|206648|206558|206649|206559|206637|206547|6
1735610410000|2024-12-31 02:00:10|206643|206553|206635.5|206545.5|206643|206553|206635.4|206545.4|3
1735610420000|2024-12-31 02:00:20|206635.4|206545.4|206637|206547|206638.9|206548.9|206634.8|206544.8|5
1735610430000|2024-12-31 02:00:30|206639.2|206549.2|206634|206544|206639.2|206549.2|206633.4|206543.4|9
1735610440000|2024-12-31 02:00:40|206637.5|206547.5|206637|206547|206637.5|206547.5|206633.8|206543.8|6
1735610460000|2024-12-31 02:01:00|206639.3|206549.3|206637.8|206547.8|206642.7|206552.7|206637.8|206547.8|4
1735610470000|2024-12-31 02:01:10|206636.3|206546.3|206636.3|206546.3|206636.3|206546.3|206636.3|206546.3|1
1735610480000|2024-12-31 02:01:20|206637.4|206547.4|206640|206550|206643.3|206553.3|206637.4|206547.4|4
1735610490000|2024-12-31 02:01:30|206641.4|206551.4|206646.1|206556.1|206647.7|206557.7|206641.4|206551.4|7
1735610500000|2024-12-31 02:01:40|206641.6|206551.6|206647.6|206557.6|206649|206559|206641.6|206551.6|7
1735610520000|2024-12-31 02:02:00|206643.9|206553.9|206642|206552|206643.9|206553.9|206640.1|206550.1|8
1735610550000|2024-12-31 02:02:30|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|206642.8|206552.8|1
1735610570000|2024-12-31 02:02:50|206641.9|206551.9|206641.9|206551.9|206641.9|206551.9|206641.9|206551.9|1
1735610580000|2024-12-31 02:03:00|206640.4|206550.4|206636.6|206546.6|206640.4|206550.4|206636.6|206546.6|2
1735610590000|2024-12-31 02:03:10|206638.4|206548.4|206631.2|206541.2|206638.4|206548.4|206631.1|206541.1|4
1735610600000|2024-12-31 02:03:20|206626.8|206536.8|206613.2|206523.2|206627.4|206537.4|206613.2|206523.2|9
1735610610000|2024-12-31 02:03:30|206613|206523|206613|206523|206613|206523|206613|206523|1
1735610620000|2024-12-31 02:03:40|206617|206527|206615.7|206525.7|206620.1|206530.1|206614.2|206524.2|13
1735610630000|2024-12-31 02:03:50|206614.3|206524.3|206615.3|206525.3|206615.3|206525.3|206614.3|206524.3|2
1735610650000|2024-12-31 02:04:10|206613.7|206523.7|206613.7|206523.7|206613.7|206523.7|206613.7|206523.7|1
1735610660000|2024-12-31 02:04:20|206613.4|206523.4|206613.4|206523.4|206613.4|206523.4|206613.4|206523.4|1
1735610680000|2024-12-31 02:04:40|206615.2|206525.2|206605.1|206515.1|206615.2|206525.2|206596.4|206506.4|17
1735610690000|2024-12-31 02:04:50|206605|206515|206599.5|206509.5|206605.1|206515.1|206599.5|206509.5|3
1735610700000|2024-12-31 02:05:00|206597.5|206507.5|206595.7|206505.7|206597.5|206507.5|206594.1|206504.1|9
1735610710000|2024-12-31 02:05:10|206599.2|206509.2|206597.6|206507.6|206605.1|206515.1|206597.1|206507.1|8
1735610720000|2024-12-31 02:05:20|206598.6|206508.6|206605.3|206515.3|206609.5|206519.5|206597.5|206507.5|16
1735610730000|2024-12-31 02:05:30|206604.4|206514.4|206608.6|206518.6|206609.6|206519.6|206604.4|206514.4|17
1735610750000|2024-12-31 02:05:50|206608.8|206518.8|206600.4|206510.4|206608.8|206518.8|206600.4|206510.4|8
1735610760000|2024-12-31 02:06:00|206600.6|206510.6|206600.6|206510.6|206600.6|206510.6|206600.6|206510.6|1
1735610770000|2024-12-31 02:06:10|206599.6|206509.6|206597|206507|206599.6|206509.6|206597|206507|2
1735610780000|2024-12-31 02:06:20|206596|206506|206599.4|206509.4|206603.5|206513.5|206596|206506|3
1735610790000|2024-12-31 02:06:30|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|206599.6|206509.6|1
1735610820000|2024-12-31 02:07:00|206600|206510|206600|206510|206600|206510|206600|206510|1
1735610840000|2024-12-31 02:07:20|206597.5|206507.5|206600|206510|206600|206510|206597.5|206507.5|2
1735610860000|2024-12-31 02:07:40|206599.7|206509.7|206598.8|206508.8|206602.9|206512.9|206598.8|206508.8|5
1735610870000|2024-12-31 02:07:50|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|1
1735610880000|2024-12-31 02:08:00|206598.7|206508.7|206600.8|206510.8|206604.2|206514.2|206598.7|206508.7|4
1735610920000|2024-12-31 02:08:40|206599.4|206509.4|206599.4|206509.4|206599.4|206509.4|206599.4|206509.4|1
1735610940000|2024-12-31 02:09:00|206600.2|206510.2|206598.9|206508.9|206600.2|206510.2|206598.9|206508.9|2
1735610960000|2024-12-31 02:09:20|206600.6|206510.6|206601.6|206511.6|206601.6|206511.6|206600.6|206510.6|2
1735610970000|2024-12-31 02:09:30|206601.7|206511.7|206604|206514|206607.4|206517.4|206601.7|206511.7|5
1735610990000|2024-12-31 02:09:50|206603.6|206513.6|206603.6|206513.6|206603.6|206513.6|206603.6|206513.6|1
1735611000000|2024-12-31 02:10:00|206602|206512|206600.6|206510.6|206602|206512|206600.6|206510.6|2
1735611010000|2024-12-31 02:10:10|206603.9|206513.9|206635.3|206545.3|206637.2|206547.2|206603.9|206513.9|11
1735611020000|2024-12-31 02:10:20|206635.5|206545.5|206637.6|206547.6|206637.6|206547.6|206633.4|206543.4|5
1735611030000|2024-12-31 02:10:30|206636.6|206546.6|206642.8|206552.8|206642.8|206552.8|206636.6|206546.6|12
1735611040000|2024-12-31 02:10:40|206641.6|206551.6|206635.8|206545.8|206641.6|206551.6|206635.8|206545.8|3
1735611070000|2024-12-31 02:11:10|206635.7|206545.7|206635.7|206545.7|206635.7|206545.7|206635.7|206545.7|1
1735611080000|2024-12-31 02:11:20|206631|206541|206635.7|206545.7|206635.7|206545.7|206631|206541|2
1735611090000|2024-12-31 02:11:30|206634.7|206544.7|206634.7|206544.7|206634.7|206544.7|206634.7|206544.7|1
1735611100000|2024-12-31 02:11:40|206636.8|206546.8|206636.6|206546.6|206636.8|206546.8|206636.6|206546.6|2
1735611110000|2024-12-31 02:11:50|206634.6|206544.6|206636|206546|206639.8|206549.8|206634|206544|5
1735611140000|2024-12-31 02:12:20|206634.3|206544.3|206634.3|206544.3|206634.3|206544.3|206634.3|206544.3|1
1735611150000|2024-12-31 02:12:30|206636.7|206546.7|206636.4|206546.4|206636.7|206546.7|206636.4|206546.4|2
1735611160000|2024-12-31 02:12:40|206638|206548|206638|206548|206638|206548|206638|206548|1
1735611180000|2024-12-31 02:13:00|206636.8|206546.8|206635.4|206545.4|206636.8|206546.8|206635.4|206545.4|8
1735611190000|2024-12-31 02:13:10|206636.4|206546.4|206633.2|206543.2|206636.4|206546.4|206631.7|206541.7|11
1735611200000|2024-12-31 02:13:20|206634.2|206544.2|206633.2|206543.2|206634.2|206544.2|206633.2|206543.2|2
1735611210000|2024-12-31 02:13:30|206634.2|206544.2|206635.4|206545.4|206635.7|206545.7|206633.2|206543.2|6
1735611220000|2024-12-31 02:13:40|206634.6|206544.6|206633.7|206543.7|206640.1|206550.1|206633|206543|6
1735611230000|2024-12-31 02:13:50|206636.7|206546.7|206633.9|206543.9|206637.1|206547.1|206633.7|206543.7|4
1735611240000|2024-12-31 02:14:00|206636.9|206546.9|206634.4|206544.4|206639.6|206549.6|206634.3|206544.3|10
1735611250000|2024-12-31 02:14:10|206636.4|206546.4|206634.6|206544.6|206637.6|206547.6|206634.4|206544.4|8
1735611260000|2024-12-31 02:14:20|206637.6|206547.6|206634.2|206544.2|206641.6|206551.6|206634.2|206544.2|11
1735611270000|2024-12-31 02:14:30|206635.2|206545.2|206634.2|206544.2|206636.2|206546.2|206634.2|206544.2|4
1735611280000|2024-12-31 02:14:40|206635.2|206545.2|206633|206543|206635.2|206545.2|206632.8|206542.8|3
1735611290000|2024-12-31 02:14:50|206633.6|206543.6|206638.8|206548.8|206639.6|206549.6|206633.6|206543.6|6
1735611300000|2024-12-31 02:15:00|206635.6|206545.6|206633.7|206543.7|206637.2|206547.2|206633.3|206543.3|10
1735611310000|2024-12-31 02:15:10|206635.7|206545.7|206633.1|206543.1|206635.7|206545.7|206633.1|206543.1|4
1735611320000|2024-12-31 02:15:20|206634.7|206544.7|206632.6|206542.6|206634.7|206544.7|206632.6|206542.6|9
1735611330000|2024-12-31 02:15:30|206633.6|206543.6|206629|206539|206634.2|206544.2|206629|206539|10
1735611360000|2024-12-31 02:16:00|206630|206540|206628.7|206538.7|206630|206540|206628.7|206538.7|3
1735611370000|2024-12-31 02:16:10|206630.4|206540.4|206627.7|206537.7|206630.4|206540.4|206626.7|206536.7|4
1735611390000|2024-12-31 02:16:30|206629.5|206539.5|206629.5|206539.5|206630.5|206540.5|206629.5|206539.5|3
1735611420000|2024-12-31 02:17:00|206627.7|206537.7|206637.2|206547.2|206638.7|206548.7|206627.7|206537.7|6
1735611430000|2024-12-31 02:17:10|206633.2|206543.2|206631.8|206541.8|206633.2|206543.2|206629.4|206539.4|17
1735611440000|2024-12-31 02:17:20|206632.8|206542.8|206632|206542|206632.8|206542.8|206632|206542|2
1735611450000|2024-12-31 02:17:30|206633|206543|206628.8|206538.8|206633|206543|206615.3|206525.3|11
1735611460000|2024-12-31 02:17:40|206629.8|206539.8|206628.6|206538.6|206629.8|206539.8|206628.6|206538.6|3
1735611470000|2024-12-31 02:17:50|206629.6|206539.6|206633.4|206543.4|206637.1|206547.1|206628.6|206538.6|7
1735611480000|2024-12-31 02:18:00|206633.1|206543.1|206640.8|206550.8|206645.1|206555.1|206633.1|206543.1|9
1735611490000|2024-12-31 02:18:10|206641.8|206551.8|206639|206549|206641.9|206551.9|206638.6|206548.6|7
1735611500000|2024-12-31 02:18:20|206638|206548|206638.2|206548.2|206640|206550|206635.4|206545.4|8
1735611510000|2024-12-31 02:18:30|206636.2|206546.2|206634.4|206544.4|206637.2|206547.2|206633.8|206543.8|6
1735611530000|2024-12-31 02:18:50|206630.3|206540.3|206636.6|206546.6|206636.6|206546.6|206630.3|206540.3|3
1735611540000|2024-12-31 02:19:00|206633.6|206543.6|206633.6|206543.6|206633.6|206543.6|206633.6|206543.6|1
1735611580000|2024-12-31 02:19:40|206637.2|206547.2|206634.9|206544.9|206637.2|206547.2|206634.9|206544.9|2
1735611590000|2024-12-31 02:19:50|206638.5|206548.5|206632.2|206542.2|206639.2|206549.2|206629.7|206539.7|19
1735611600000|2024-12-31 02:20:00|206633.2|206543.2|206654.9|206564.9|206655.1|206565.1|206623.5|206533.5|7
1735611610000|2024-12-31 02:20:10|206655.2|206565.2|206655.2|206565.2|206655.2|206565.2|206655.2|206565.2|1
1735611620000|2024-12-31 02:20:20|206653.7|206563.7|206655.1|206565.1|206655.1|206565.1|206653.7|206563.7|3
1735611630000|2024-12-31 02:20:30|206655.3|206565.3|206654.8|206564.8|206655.3|206565.3|206654.8|206564.8|2
1735611640000|2024-12-31 02:20:40|206655|206565|206653.3|206563.3|206655|206565|206653.3|206563.3|2
1735611650000|2024-12-31 02:20:50|206654.8|206564.8|206655.8|206565.8|206655.8|206565.8|206654.8|206564.8|2
1735611660000|2024-12-31 02:21:00|206652.5|206562.5|206656.2|206566.2|206656.2|206566.2|206652.5|206562.5|3
1735611670000|2024-12-31 02:21:10|206652.9|206562.9|206656.1|206566.1|206656.2|206566.2|206652.7|206562.7|6
1735611680000|2024-12-31 02:21:20|206652.7|206562.7|206656|206566|206656|206566|206652.7|206562.7|2
1735611690000|2024-12-31 02:21:30|206652.4|206562.4|206654.7|206564.7|206654.7|206564.7|206652.4|206562.4|2
1735611700000|2024-12-31 02:21:40|206651.2|206561.2|206655.6|206565.6|206655.6|206565.6|206651.2|206561.2|3
1735611710000|2024-12-31 02:21:50|206656.6|206566.6|206655.4|206565.4|206656.6|206566.6|206652.3|206562.3|9
1735611720000|2024-12-31 02:22:00|206656|206566|206656|206566|206656|206566|206656|206566|1
1735611730000|2024-12-31 02:22:10|206652.7|206562.7|206656.4|206566.4|206656.4|206566.4|206652.7|206562.7|2
1735611740000|2024-12-31 02:22:20|206659.9|206569.9|206667.6|206577.6|206675.3|206585.3|206659.9|206569.9|11
1735611750000|2024-12-31 02:22:30|206667.8|206577.8|206667.8|206577.8|206667.8|206577.8|206667.3|206577.3|3
1735611760000|2024-12-31 02:22:40|206667.3|206577.3|206665.5|206575.5|206667.3|206577.3|206662|206572|3
1735611780000|2024-12-31 02:23:00|206664.5|206574.5|206663.8|206573.8|206664.5|206574.5|206660.2|206570.2|3
1735611800000|2024-12-31 02:23:20|206664.8|206574.8|206664.4|206574.4|206664.8|206574.8|206663.8|206573.8|3
1735611810000|2024-12-31 02:23:30|206664.7|206574.7|206664.7|206574.7|206664.7|206574.7|206664.7|206574.7|1
1735611820000|2024-12-31 02:23:40|206667.8|206577.8|206662|206572|206667.8|206577.8|206662|206572|2
1735611830000|2024-12-31 02:23:50|206661.7|206571.7|206663.3|206573.3|206663.3|206573.3|206661.7|206571.7|2
1735611860000|2024-12-31 02:24:20|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|1
1735611870000|2024-12-31 02:24:30|206660|206570|206659|206569|206665|206575|206659|206569|3
1735611890000|2024-12-31 02:24:50|206656.8|206566.8|206663.1|206573.1|206667.3|206577.3|206656.8|206566.8|9
1735611900000|2024-12-31 02:25:00|206658.4|206568.4|206665|206575|206665|206575|206658.4|206568.4|2
1735611910000|2024-12-31 02:25:10|206659.7|206569.7|206663.8|206573.8|206663.8|206573.8|206659.7|206569.7|2
1735611930000|2024-12-31 02:25:30|206665.2|206575.2|206666.2|206576.2|206666.2|206576.2|206658.7|206568.7|3
1735611940000|2024-12-31 02:25:40|206663.6|206573.6|206667|206577|206668.1|206578.1|206661.1|206571.1|12
1735611950000|2024-12-31 02:25:50|206666.9|206576.9|206667.1|206577.1|206667.1|206577.1|206664.2|206574.2|4
1735611970000|2024-12-31 02:26:10|206662.6|206572.6|206634|206544|206662.6|206572.6|206628.9|206538.9|8
1735611980000|2024-12-31 02:26:20|206638.2|206548.2|206633|206543|206639.5|206549.5|206633|206543|14
1735611990000|2024-12-31 02:26:30|206633.1|206543.1|206637.4|206547.4|206638|206548|206632.3|206542.3|7
1735612000000|2024-12-31 02:26:40|206638.4|206548.4|206637.4|206547.4|206638.4|206548.4|206637.4|206547.4|2
1735612010000|2024-12-31 02:26:50|206636.7|206546.7|206633.4|206543.4|206638.4|206548.4|206631.7|206541.7|4
1735612020000|2024-12-31 02:27:00|206635|206545|206633.4|206543.4|206638.3|206548.3|206633.4|206543.4|4
1735612030000|2024-12-31 02:27:10|206633|206543|206639.5|206549.5|206639.5|206549.5|206633|206543|11
1735612040000|2024-12-31 02:27:20|206638.9|206548.9|206638.9|206548.9|206638.9|206548.9|206637.9|206547.9|7
1735612060000|2024-12-31 02:27:40|206639.7|206549.7|206636.3|206546.3|206639.7|206549.7|206636.3|206546.3|2
1735612070000|2024-12-31 02:27:50|206633.7|206543.7|206633.7|206543.7|206633.7|206543.7|206633.7|206543.7|1
1735612080000|2024-12-31 02:28:00|206631|206541|206632.7|206542.7|206632.7|206542.7|206631|206541|2
1735612090000|2024-12-31 02:28:10|206635.3|206545.3|206635.3|206545.3|206635.3|206545.3|206635.3|206545.3|1
1735612100000|2024-12-31 02:28:20|206634.1|206544.1|206634.1|206544.1|206634.1|206544.1|206634.1|206544.1|1
1735612120000|2024-12-31 02:28:40|206629|206539|206599.6|206509.6|206629|206539|206599.6|206509.6|11
1735612130000|2024-12-31 02:28:50|206599.4|206509.4|206599.8|206509.8|206599.8|206509.8|206599.4|206509.4|4
1735612140000|2024-12-31 02:29:00|206600|206510|206600.3|206510.3|206602.5|206512.5|206598.5|206508.5|6
1735612150000|2024-12-31 02:29:10|206600.1|206510.1|206604|206514|206604|206514|206600.1|206510.1|3
1735612160000|2024-12-31 02:29:20|206596|206506|206596|206506|206596|206506|206596|206506|1
1735612170000|2024-12-31 02:29:30|206597.4|206507.4|206597.4|206507.4|206597.4|206507.4|206597.4|206507.4|1
1735612180000|2024-12-31 02:29:40|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|1
1735612200000|2024-12-31 02:30:00|206601.7|206511.7|206598.8|206508.8|206601.8|206511.8|206598.8|206508.8|7
1735612210000|2024-12-31 02:30:10|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|206597.7|206507.7|1
1735612230000|2024-12-31 02:30:30|206596.7|206506.7|206594.6|206504.6|206598.4|206508.4|206592.7|206502.7|6
1735612240000|2024-12-31 02:30:40|206595.8|206505.8|206595.8|206505.8|206595.8|206505.8|206595.8|206505.8|1
1735612260000|2024-12-31 02:31:00|206594.8|206504.8|206595.2|206505.2|206597.5|206507.5|206593.6|206503.6|4
1735612270000|2024-12-31 02:31:10|206592|206502|206592|206502|206592|206502|206592|206502|1
1735612280000|2024-12-31 02:31:20|206593|206503|206599.4|206509.4|206599.4|206509.4|206593|206503|3
1735612290000|2024-12-31 02:31:30|206599.8|206509.8|206599.8|206509.8|206599.8|206509.8|206599.8|206509.8|1
1735612310000|2024-12-31 02:31:50|206600|206510|206600|206510|206600|206510|206600|206510|1
1735612330000|2024-12-31 02:32:10|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|1
1735612340000|2024-12-31 02:32:20|206595|206505|206591.4|206501.4|206596|206506|206590.4|206500.4|4
1735612360000|2024-12-31 02:32:40|206592|206502|206595.7|206505.7|206595.7|206505.7|206592|206502|2
1735612380000|2024-12-31 02:33:00|206594.5|206504.5|206596.9|206506.9|206596.9|206506.9|206594.5|206504.5|2
1735612390000|2024-12-31 02:33:10|206597.4|206507.4|206598.9|206508.9|206598.9|206508.9|206597.4|206507.4|6
1735612400000|2024-12-31 02:33:20|206598|206508|206594.3|206504.3|206598|206508|206594.3|206504.3|3
1735612410000|2024-12-31 02:33:30|206594.7|206504.7|206595|206505|206595|206505|206594.7|206504.7|2
1735612420000|2024-12-31 02:33:40|206595.3|206505.3|206596.9|206506.9|206596.9|206506.9|206595.3|206505.3|2
1735612450000|2024-12-31 02:34:10|206595.7|206505.7|206596.8|206506.8|206599.5|206509.5|206591.3|206501.3|8
1735612460000|2024-12-31 02:34:20|206597|206507|206598.8|206508.8|206600|206510|206597|206507|4
1735612470000|2024-12-31 02:34:30|206599.3|206509.3|206599.3|206509.3|206599.3|206509.3|206599.3|206509.3|1
1735612500000|2024-12-31 02:35:00|206600.2|206510.2|206598.8|206508.8|206600.2|206510.2|206598.8|206508.8|5
1735612510000|2024-12-31 02:35:10|206600|206510|206598.8|206508.8|206600|206510|206598.8|206508.8|8
1735612520000|2024-12-31 02:35:20|206600|206510|206598.8|206508.8|206600|206510|206598.8|206508.8|8
1735612530000|2024-12-31 02:35:30|206600|206510|206597.2|206507.2|206600|206510|206596|206506|5
1735612570000|2024-12-31 02:36:10|206596.3|206506.3|206596.3|206506.3|206598.8|206508.8|206596.3|206506.3|3
1735612580000|2024-12-31 02:36:20|206598.8|206508.8|206597.9|206507.9|206598.8|206508.8|206594.7|206504.7|7
1735612590000|2024-12-31 02:36:30|206599.6|206509.6|206595.8|206505.8|206599.6|206509.6|206595.8|206505.8|4
1735612600000|2024-12-31 02:36:40|206597.3|206507.3|206595.6|206505.6|206598.1|206508.1|206595.6|206505.6|5
1735612610000|2024-12-31 02:36:50|206594.3|206504.3|206597.3|206507.3|206597.3|206507.3|206594.3|206504.3|3
1735612620000|2024-12-31 02:37:00|206598|206508|206597.3|206507.3|206598|206508|206597.3|206507.3|10
1735612630000|2024-12-31 02:37:10|206595.3|206505.3|206598.3|206508.3|206599.4|206509.4|206593.5|206503.5|7
1735612640000|2024-12-31 02:37:20|206595.8|206505.8|206596.5|206506.5|206598.1|206508.1|206595.8|206505.8|8
1735612650000|2024-12-31 02:37:30|206598.1|206508.1|206595.8|206505.8|206598.1|206508.1|206595.8|206505.8|6
1735612660000|2024-12-31 02:37:40|206597.5|206507.5|206595.8|206505.8|206597.5|206507.5|206595.8|206505.8|2
1735612670000|2024-12-31 02:37:50|206597.3|206507.3|206594.8|206504.8|206597.3|206507.3|206594.8|206504.8|6
1735612690000|2024-12-31 02:38:10|206595.5|206505.5|206595.5|206505.5|206597.2|206507.2|206594.8|206504.8|6
1735612700000|2024-12-31 02:38:20|206597.2|206507.2|206595.9|206505.9|206599.8|206509.8|206595.5|206505.5|8
1735612710000|2024-12-31 02:38:30|206595.4|206505.4|206594.3|206504.3|206595.4|206505.4|206594.3|206504.3|2
1735612730000|2024-12-31 02:38:50|206594.1|206504.1|206590.5|206500.5|206594.1|206504.1|206590.5|206500.5|3
1735612740000|2024-12-31 02:39:00|206591.4|206501.4|206591.4|206501.4|206593.1|206503.1|206591.4|206501.4|9
1735612750000|2024-12-31 02:39:10|206593.1|206503.1|206597.1|206507.1|206603.3|206513.3|206593.1|206503.1|19
1735612760000|2024-12-31 02:39:20|206598.7|206508.7|206597.1|206507.1|206598.7|206508.7|206597.1|206507.1|4
1735612770000|2024-12-31 02:39:30|206598.7|206508.7|206596.4|206506.4|206600.4|206510.4|206596.4|206506.4|9
1735612780000|2024-12-31 02:39:40|206598|206508|206596.3|206506.3|206602.5|206512.5|206596.1|206506.1|16
1735612790000|2024-12-31 02:39:50|206597.6|206507.6|206595.9|206505.9|206602.5|206512.5|206595.9|206505.9|9
1735612800000|2024-12-31 02:40:00|206587.8|206497.8|206594.2|206504.2|206594.2|206504.2|206587.8|206497.8|2
1735612810000|2024-12-31 02:40:10|206595.1|206505.1|206595.1|206505.1|206595.1|206505.1|206594.2|206504.2|3
1735612820000|2024-12-31 02:40:20|206596.1|206506.1|206600.8|206510.8|206600.8|206510.8|206595.2|206505.2|8
1735612830000|2024-12-31 02:40:30|206597.4|206507.4|206601.5|206511.5|206603.2|206513.2|206594.7|206504.7|26
1735612840000|2024-12-31 02:40:40|206597.1|206507.1|206603.8|206513.8|206603.8|206513.8|206595.9|206505.9|33
1735612850000|2024-12-31 02:40:50|206600.5|206510.5|206601|206511|206603.8|206513.8|206598.7|206508.7|26
1735612860000|2024-12-31 02:41:00|206602.8|206512.8|206603.2|206513.2|206603.2|206513.2|206601.5|206511.5|3
1735612870000|2024-12-31 02:41:10|206602.3|206512.3|206602.3|206512.3|206602.3|206512.3|206602.3|206512.3|1
1735612880000|2024-12-31 02:41:20|206601.8|206511.8|206601.8|206511.8|206601.8|206511.8|206601.8|206511.8|1
1735612890000|2024-12-31 02:41:30|206599.3|206509.3|206602.8|206512.8|206605.5|206515.5|206599.3|206509.3|4
1735612900000|2024-12-31 02:41:40|206602.4|206512.4|206602.6|206512.6|206602.6|206512.6|206602.4|206512.4|2
1735612930000|2024-12-31 02:42:10|206606|206516|206598.3|206508.3|206606|206516|206598.3|206508.3|2
1735612940000|2024-12-31 02:42:20|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|1
1735612950000|2024-12-31 02:42:30|206598|206508|206592.6|206502.6|206598|206508|206591.6|206501.6|7
1735612960000|2024-12-31 02:42:40|206594.2|206504.2|206594.2|206504.2|206594.2|206504.2|206594.2|206504.2|1
1735612970000|2024-12-31 02:42:50|206592.6|206502.6|206592.7|206502.7|206597.7|206507.7|206592.6|206502.6|11
1735612980000|2024-12-31 02:43:00|206594.3|206504.3|206603.6|206513.6|206603.6|206513.6|206591.5|206501.5|17
1735612990000|2024-12-31 02:43:10|206600.3|206510.3|206600.2|206510.2|206600.3|206510.3|206600.2|206510.2|2
1735613010000|2024-12-31 02:43:30|206600.3|206510.3|206600.3|206510.3|206600.3|206510.3|206600.3|206510.3|1
1735613020000|2024-12-31 02:43:40|206596.8|206506.8|206597.3|206507.3|206598.6|206508.6|206596.8|206506.8|4
1735613030000|2024-12-31 02:43:50|206597|206507|206597|206507|206597|206507|206597|206507|1
1735613040000|2024-12-31 02:44:00|206594.5|206504.5|206594.5|206504.5|206597|206507|206594.5|206504.5|3
1735613050000|2024-12-31 02:44:10|206597|206507|206592.7|206502.7|206600.7|206510.7|206592.1|206502.1|17
1735613060000|2024-12-31 02:44:20|206594.4|206504.4|206602.2|206512.2|206602.2|206512.2|206594.4|206504.4|4
1735613070000|2024-12-31 02:44:30|206602.4|206512.4|206597.1|206507.1|206602.4|206512.4|206597.1|206507.1|3
1735613080000|2024-12-31 02:44:40|206598.7|206508.7|206600.9|206510.9|206600.9|206510.9|206598.7|206508.7|3
1735613090000|2024-12-31 02:44:50|206599.3|206509.3|206592.5|206502.5|206599.3|206509.3|206592.5|206502.5|9
1735613100000|2024-12-31 02:45:00|206594.2|206504.2|206594.5|206504.5|206594.5|206504.5|206592.6|206502.6|8
1735613110000|2024-12-31 02:45:10|206592.9|206502.9|206589.4|206499.4|206594.5|206504.5|206588|206498|12
1735613120000|2024-12-31 02:45:20|206591.1|206501.1|206588|206498|206591.1|206501.1|206585.5|206495.5|17
1735613130000|2024-12-31 02:45:30|206585.5|206495.5|206593|206503|206593|206503|206585.5|206495.5|9
1735613150000|2024-12-31 02:45:50|206592.7|206502.7|206594.2|206504.2|206594.2|206504.2|206592.7|206502.7|2
1735613160000|2024-12-31 02:46:00|206594|206504|206594|206504|206594|206504|206594|206504|1
1735613170000|2024-12-31 02:46:10|206596.7|206506.7|206595.2|206505.2|206596.7|206506.7|206595.2|206505.2|2
1735613180000|2024-12-31 02:46:20|206594.3|206504.3|206594.3|206504.3|206594.3|206504.3|206594.3|206504.3|1
1735613200000|2024-12-31 02:46:40|206595.2|206505.2|206595.2|206505.2|206595.2|206505.2|206595.2|206505.2|1
1735613210000|2024-12-31 02:46:50|206595|206505|206595|206505|206595|206505|206595|206505|1
1735613220000|2024-12-31 02:47:00|206595.6|206505.6|206595.6|206505.6|206595.6|206505.6|206595.6|206505.6|1
1735613230000|2024-12-31 02:47:10|206593.8|206503.8|206594.6|206504.6|206594.6|206504.6|206593.8|206503.8|2
1735613240000|2024-12-31 02:47:20|206593.4|206503.4|206593|206503|206596.5|206506.5|206593|206503|3
1735613250000|2024-12-31 02:47:30|206593.5|206503.5|206597.6|206507.6|206597.7|206507.7|206588.3|206498.3|7
1735613280000|2024-12-31 02:48:00|206598.3|206508.3|206612.4|206522.4|206614|206524|206597.7|206507.7|5
1735613290000|2024-12-31 02:48:10|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|206611.4|206521.4|1
1735613300000|2024-12-31 02:48:20|206612|206522|206612|206522|206612|206522|206612|206522|1
1735613310000|2024-12-31 02:48:30|206613.7|206523.7|206629.6|206539.6|206629.6|206539.6|206610.3|206520.3|5
1735613320000|2024-12-31 02:48:40|206619.4|206529.4|206663.2|206573.2|206697.7|206599.1|206619.4|206529.4|13
1735613330000|2024-12-31 02:48:50|206693.1|206539.2|206640.6|206550.6|206693.1|206564.3|206640.6|206533.3|12
1735613340000|2024-12-31 02:49:00|206688.7|206528.3|206693.3|206540.3|206696.3|206565.9|206648.3|206524.8|34
1735613350000|2024-12-31 02:49:10|206686.9|206536.5|206654.7|206564.7|206692.3|206566.3|206648.1|206526.8|18
1735613360000|2024-12-31 02:49:20|206654.6|206564.6|206654.6|206564.6|206654.6|206564.6|206654.6|206564.6|1
1735613380000|2024-12-31 02:49:40|206688.8|206533.5|206711.3|206497.5|206712.3|206533.5|206687.6|206497.5|8
1735613390000|2024-12-31 02:49:50|206718|206514|206676|206586|206718|206586.9|206667.5|206514|15
1735613400000|2024-12-31 02:50:00|206678|206588|206668.8|206578.8|206687.6|206597.6|206668.8|206578.8|12
1735613420000|2024-12-31 02:50:20|206668.7|206578.7|206671.8|206581.8|206671.8|206581.8|206668.7|206578.7|2
1735613450000|2024-12-31 02:50:50|206709|206543|206709|206543|206709|206543|206709|206543|1
1735613470000|2024-12-31 02:51:10|206672.5|206582.5|206672.5|206582.5|206672.5|206582.5|206672.5|206582.5|1
1735613480000|2024-12-31 02:51:20|206671.8|206581.8|206671.8|206581.8|206671.8|206581.8|206671.8|206581.8|1
1735613510000|2024-12-31 02:51:50|206709|206543|206709|206543|206709|206543|206709|206543|1
1735613520000|2024-12-31 02:52:00|206737|206499|206682|206592|206737|206592|206682|206499|3
1735613530000|2024-12-31 02:52:10|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|1
1735613560000|2024-12-31 02:52:40|206682|206592|206701.7|206550|206701.7|206592|206682|206550|2
1735613580000|2024-12-31 02:53:00|206671.5|206581.5|206671.5|206581.5|206671.5|206581.5|206671.5|206581.5|1
1735613590000|2024-12-31 02:53:10|206672.8|206582.8|206682.4|206592.4|206684.4|206594.4|206671.5|206581.5|7
1735613600000|2024-12-31 02:53:20|206683.9|206593.9|206682.5|206592.5|206683.9|206593.9|206682.5|206592.5|2
1735613610000|2024-12-31 02:53:30|206682.2|206592.2|206682.4|206592.4|206682.9|206592.9|206680.9|206590.9|4
1735613630000|2024-12-31 02:53:50|206679.8|206589.8|206714|206562.3|206714|206589.8|206679.8|206562.3|2
1735613650000|2024-12-31 02:54:10|206679.8|206589.8|206678.7|206588.7|206712.3|206590.2|206678.7|206559|6
1735613660000|2024-12-31 02:54:20|206679.5|206589.5|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|11
1735613670000|2024-12-31 02:54:30|206679.5|206589.5|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|3
1735613680000|2024-12-31 02:54:40|206678.7|206588.7|206678.2|206588.2|206680.7|206590.7|206678.2|206588.2|13
1735613690000|2024-12-31 02:54:50|206712.3|206560.7|206712.3|206560.7|206712.3|206588.2|206678.2|206560.7|7
1735613700000|2024-12-31 02:55:00|206710.7|206559|206717.3|206562.3|206719.3|206562.3|206710.7|206558.3|3
1735613710000|2024-12-31 02:55:10|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|1
1735613730000|2024-12-31 02:55:30|206682.7|206592.7|206682.7|206592.7|206682.7|206592.7|206682.7|206592.7|1
1735613740000|2024-12-31 02:55:40|206679|206589|206682.3|206592.3|206682.3|206592.3|206679|206589|4
1735613750000|2024-12-31 02:55:50|206679.2|206589.2|206681.7|206591.7|206682.2|206592.2|206678.6|206588.6|9
1735613760000|2024-12-31 02:56:00|206679.7|206589.7|206681.7|206591.7|206681.7|206591.7|206679.7|206589.7|2
1735613770000|2024-12-31 02:56:10|206679.7|206589.7|206681.4|206591.4|206683.7|206593.7|206678.9|206588.9|10
1735613790000|2024-12-31 02:56:30|206682.5|206592.5|206678.7|206588.7|206682.5|206592.5|206675.4|206585.4|10
1735613800000|2024-12-31 02:56:40|206680.7|206590.7|206680.7|206590.7|206680.7|206590.7|206678.7|206588.7|11
1735613810000|2024-12-31 02:56:50|206679.1|206589.1|206681.1|206591.1|206681.1|206591.1|206679.1|206589.1|10
1735613820000|2024-12-31 02:57:00|206681.7|206591.7|206677.9|206587.9|206681.7|206591.7|206677.9|206587.9|12
1735613830000|2024-12-31 02:57:10|206681.5|206591.5|206681.5|206591.5|206681.5|206591.5|206679.5|206589.5|5
1735613840000|2024-12-31 02:57:20|206678.1|206588.1|206681.5|206591.5|206681.7|206591.7|206678.1|206588.1|7
1735613850000|2024-12-31 02:57:30|206682.8|206592.8|206681|206591|206682.8|206592.8|206680.8|206590.8|4
1735613860000|2024-12-31 02:57:40|206681.2|206591.2|206682.8|206592.8|206682.8|206592.8|206681.2|206591.2|2
1735613870000|2024-12-31 02:57:50|206680.8|206590.8|206682.5|206592.5|206682.5|206592.5|206680.8|206590.8|2
1735613880000|2024-12-31 02:58:00|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|206680.5|206590.5|1
1735613890000|2024-12-31 02:58:10|206678|206588|206680.5|206590.5|206680.5|206590.5|206678|206588|2
1735613900000|2024-12-31 02:58:20|206682.6|206592.6|206682.6|206592.6|206682.6|206592.6|206680.6|206590.6|5
1735613910000|2024-12-31 02:58:30|206682.9|206592.9|206705.1|206615.1|206705.1|206615.1|206682.9|206592.9|8
1735613920000|2024-12-31 02:58:40|206705|206615|206705|206615|206705|206615|206705|206615|1
1735613930000|2024-12-31 02:58:50|206704.9|206614.9|206704.9|206614.9|206704.9|206614.9|206704.9|206614.9|1
1735613950000|2024-12-31 02:59:10|206701.5|206611.5|206701.8|206611.8|206702|206612|206699.5|206609.5|5
1735613970000|2024-12-31 02:59:30|206703.1|206613.1|206703.1|206613.1|206703.1|206613.1|206703.1|206613.1|1
1735613980000|2024-12-31 02:59:40|206706.5|206616.5|206703.1|206613.1|206706.5|206616.5|206703.1|206613.1|2
1735614000000|2024-12-31 03:00:00|206706.3|206616.3|206702.5|206612.5|206706.3|206616.3|206702.5|206612.5|2
1735614030000|2024-12-31 03:00:30|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735614050000|2024-12-31 03:00:50|206697.3|206607.3|206685|206595|206697.3|206607.3|206681|206591|5
1735614060000|2024-12-31 03:01:00|206684.6|206594.6|206685.8|206595.8|206685.8|206595.8|206683.9|206593.9|5
1735614080000|2024-12-31 03:01:20|206683.8|206593.8|206691.8|206601.8|206696.2|206606.2|206681.2|206591.2|10
1735614090000|2024-12-31 03:01:30|206697.8|206607.8|206694.2|206604.2|206708.8|206618.8|206694.2|206604.2|9
1735614100000|2024-12-31 03:01:40|206694.1|206604.1|206694|206604|206694.1|206604.1|206694|206604|2
1735614110000|2024-12-31 03:01:50|206696|206606|206693.1|206603.1|206696|206606|206693.1|206603.1|2
1735614120000|2024-12-31 03:02:00|206694.1|206604.1|206693.4|206603.4|206694.1|206604.1|206691.6|206601.6|5
1735614130000|2024-12-31 03:02:10|206693.8|206603.8|206700.2|206610.2|206700.2|206610.2|206693.8|206603.8|3
1735614140000|2024-12-31 03:02:20|206700.1|206610.1|206700.1|206610.1|206700.1|206610.1|206700.1|206610.1|1
1735614160000|2024-12-31 03:02:40|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1735614180000|2024-12-31 03:03:00|206698.3|206608.3|206698.1|206608.1|206698.3|206608.3|206698.1|206608.1|2
1735614190000|2024-12-31 03:03:10|206699.5|206609.5|206699.2|206609.2|206699.5|206609.5|206699.2|206609.2|2
1735614200000|2024-12-31 03:03:20|206699|206609|206699|206609|206699|206609|206699|206609|1
1735614210000|2024-12-31 03:03:30|206700|206610|206700|206610|206700|206610|206700|206610|1
1735614230000|2024-12-31 03:03:50|206699|206609|206699|206609|206699|206609|206699|206609|1
1735614240000|2024-12-31 03:04:00|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|1
1735614260000|2024-12-31 03:04:20|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735614270000|2024-12-31 03:04:30|206704.5|206614.5|206698|206608|206704.5|206614.5|206698|206608|3
1735614290000|2024-12-31 03:04:50|206697.6|206607.6|206705.3|206615.3|206705.3|206615.3|206697.6|206607.6|5
1735614300000|2024-12-31 03:05:00|206703.7|206613.7|206705.3|206615.3|206705.3|206615.3|206703.7|206613.7|4
1735614310000|2024-12-31 03:05:10|206705|206615|206706.2|206616.2|206708.4|206618.4|206704.2|206614.2|4
1735614320000|2024-12-31 03:05:20|206710.8|206620.8|206709.9|206619.9|206712.5|206622.5|206709.9|206619.9|3
1735614350000|2024-12-31 03:05:50|206709.3|206619.3|206696.5|206606.5|206709.3|206619.3|206695.5|206605.5|6
1735614360000|2024-12-31 03:06:00|206694.8|206604.8|206698.9|206608.9|206698.9|206608.9|206694.5|206604.5|5
1735614370000|2024-12-31 03:06:10|206699.7|206609.7|206699.3|206609.3|206699.8|206609.8|206699.3|206609.3|3
1735614380000|2024-12-31 03:06:20|206697.6|206607.6|206702.4|206612.4|206703.1|206613.1|206696.6|206606.6|24
1735614390000|2024-12-31 03:06:30|206701.1|206611.1|206699.4|206609.4|206703.8|206613.8|206699|206609|7
1735614420000|2024-12-31 03:07:00|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|1
1735614450000|2024-12-31 03:07:30|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|206698.9|206608.9|1
1735614470000|2024-12-31 03:07:50|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735614480000|2024-12-31 03:08:00|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|206698.3|206608.3|1
1735614500000|2024-12-31 03:08:20|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735614520000|2024-12-31 03:08:40|206695.2|206605.2|206704.4|206614.4|206704.7|206614.7|206695.2|206605.2|4
1735614550000|2024-12-31 03:09:10|206704.7|206614.7|206704.7|206614.7|206704.7|206614.7|206704.7|206614.7|1
1735614560000|2024-12-31 03:09:20|206702.8|206612.8|206702.8|206612.8|206702.8|206612.8|206702.8|206612.8|1
1735614570000|2024-12-31 03:09:30|206703.3|206613.3|206703.3|206613.3|206703.3|206613.3|206703.3|206613.3|1
1735614580000|2024-12-31 03:09:40|206702.2|206612.2|206708.4|206618.4|206708.4|206618.4|206702.2|206612.2|2
1735614590000|2024-12-31 03:09:50|206712.1|206622.1|206714.1|206624.1|206714.8|206624.8|206712.1|206622.1|3
1735614600000|2024-12-31 03:10:00|206711.5|206621.5|206711.5|206621.5|206711.5|206621.5|206711.5|206621.5|1
1735614630000|2024-12-31 03:10:30|206709.3|206619.3|206709.5|206619.5|206709.5|206619.5|206709.3|206619.3|2
1735614640000|2024-12-31 03:10:40|206707|206617|206707|206617|206707|206617|206707|206617|1
1735614650000|2024-12-31 03:10:50|206707.5|206617.5|206708.5|206618.5|206708.5|206618.5|206707.5|206617.5|2
1735614660000|2024-12-31 03:11:00|206712.2|206622.2|206708.7|206618.7|206712.2|206622.2|206708.7|206618.7|3
1735614680000|2024-12-31 03:11:20|206711.8|206621.8|206708.5|206618.5|206711.8|206621.8|206708.5|206618.5|2
1735614690000|2024-12-31 03:11:30|206712.5|206622.5|206713.4|206623.4|206717|206627|206712.5|206622.5|4
1735614700000|2024-12-31 03:11:40|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|1
1735614720000|2024-12-31 03:12:00|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|1
1735614730000|2024-12-31 03:12:10|206715.8|206625.8|206711.7|206621.7|206715.8|206625.8|206711.7|206621.7|2
1735614770000|2024-12-31 03:12:50|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|206709.8|206619.8|1
1735614780000|2024-12-31 03:13:00|206712.1|206622.1|206712.1|206622.1|206712.1|206622.1|206712.1|206622.1|1
1735614800000|2024-12-31 03:13:20|206709.4|206619.4|206706|206616|206709.4|206619.4|206706|206616|2
1735614810000|2024-12-31 03:13:30|206706.4|206616.4|206709.7|206619.7|206713.5|206623.5|206706.4|206616.4|4
1735614820000|2024-12-31 03:13:40|206713.4|206623.4|206709.7|206619.7|206713.4|206623.4|206709.7|206619.7|3
1735614840000|2024-12-31 03:14:00|206710.5|206620.5|206716|206626|206717.7|206627.7|206710.5|206620.5|3
1735614850000|2024-12-31 03:14:10|206715.8|206625.8|206715.8|206625.8|206715.8|206625.8|206715.8|206625.8|1
1735614870000|2024-12-31 03:14:30|206713.3|206623.3|206710|206620|206713.3|206623.3|206710|206620|3
1735614890000|2024-12-31 03:14:50|206710.3|206620.3|206711.7|206621.7|206711.7|206621.7|206710.3|206620.3|2
1735614910000|2024-12-31 03:15:10|206707.7|206617.7|206702.7|206612.7|206707.7|206617.7|206702.7|206612.7|3
1735614920000|2024-12-31 03:15:20|206702.9|206612.9|206702|206612|206702.9|206612.9|206702|206612|2
1735614930000|2024-12-31 03:15:30|206701.4|206611.4|206701|206611|206704|206614|206701|206611|3
1735614950000|2024-12-31 03:15:50|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735614960000|2024-12-31 03:16:00|206700|206610|206699.8|206609.8|206702.9|206612.9|206699.8|206609.8|3
1735614970000|2024-12-31 03:16:10|206699.7|206609.7|206699.7|206609.7|206699.7|206609.7|206699.7|206609.7|1
1735614990000|2024-12-31 03:16:30|206699|206609|206699|206609|206699|206609|206699|206609|1
1735615000000|2024-12-31 03:16:40|206703|206613|206699.7|206609.7|206703|206613|206699.7|206609.7|2
1735615030000|2024-12-31 03:17:10|206699|206609|206699|206609|206699|206609|206699|206609|1
1735615040000|2024-12-31 03:17:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615050000|2024-12-31 03:17:30|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|1
1735615060000|2024-12-31 03:17:40|206705.6|206615.6|206706.8|206616.8|206707.1|206617.1|206704.1|206614.1|5
1735615080000|2024-12-31 03:18:00|206709.5|206619.5|206707|206617|206709.5|206619.5|206707|206617|2
1735615090000|2024-12-31 03:18:10|206709.5|206619.5|206709.3|206619.3|206719.1|206629.1|206706.5|206616.5|8
1735615100000|2024-12-31 03:18:20|206707.1|206617.1|206706.2|206616.2|206711.8|206621.8|206706.2|206616.2|5
1735615130000|2024-12-31 03:18:50|206705.4|206615.4|206705.3|206615.3|206706.5|206616.5|206705.3|206615.3|3
1735615150000|2024-12-31 03:19:10|206705|206615|206705|206615|206705|206615|206705|206615|1
1735615170000|2024-12-31 03:19:30|206705.2|206615.2|206703.9|206613.9|206705.2|206615.2|206703.9|206613.9|2
1735615180000|2024-12-31 03:19:40|206704|206614|206704|206614|206704|206614|206704|206614|1
1735615190000|2024-12-31 03:19:50|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1735615210000|2024-12-31 03:20:10|206706.9|206616.9|206704.3|206614.3|206706.9|206616.9|206704.3|206614.3|2
1735615220000|2024-12-31 03:20:20|206707.7|206617.7|206704.4|206614.4|206707.7|206617.7|206704.3|206614.3|3
1735615250000|2024-12-31 03:20:50|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|1
1735615260000|2024-12-31 03:21:00|206710.5|206620.5|206710.5|206620.5|206710.5|206620.5|206710.5|206620.5|1
1735615270000|2024-12-31 03:21:10|206705.3|206615.3|206704.3|206614.3|206705.3|206615.3|206704.3|206614.3|2
1735615290000|2024-12-31 03:21:30|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|1
1735615300000|2024-12-31 03:21:40|206701.6|206611.6|206701.3|206611.3|206701.6|206611.6|206701.3|206611.3|2
1735615320000|2024-12-31 03:22:00|206704.8|206614.8|206701.3|206611.3|206704.8|206614.8|206701.3|206611.3|2
1735615330000|2024-12-31 03:22:10|206704.5|206614.5|206702.8|206612.8|206704.5|206614.5|206702.8|206612.8|2
1735615370000|2024-12-31 03:22:50|206706.5|206616.5|206706.5|206616.5|206706.5|206616.5|206706.5|206616.5|1
1735615380000|2024-12-31 03:23:00|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|1
1735615390000|2024-12-31 03:23:10|206702.9|206612.9|206702.9|206612.9|206702.9|206612.9|206702.9|206612.9|1
1735615420000|2024-12-31 03:23:40|206703.3|206613.3|206706.5|206616.5|206706.5|206616.5|206703.3|206613.3|2
1735615430000|2024-12-31 03:23:50|206706|206616|206706|206616|206706|206616|206706|206616|1
1735615440000|2024-12-31 03:24:00|206704|206614|206704|206614|206704|206614|206704|206614|1
1735615470000|2024-12-31 03:24:30|206706|206616|206706|206616|206706|206616|206706|206616|1
1735615490000|2024-12-31 03:24:50|206703.7|206613.7|206703.9|206613.9|206703.9|206613.9|206703.7|206613.7|2
1735615500000|2024-12-31 03:25:00|206702.6|206612.6|206701.8|206611.8|206702.6|206612.6|206699.3|206609.3|3
1735615510000|2024-12-31 03:25:10|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735615520000|2024-12-31 03:25:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615550000|2024-12-31 03:25:50|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|206701.6|206611.6|1
1735615580000|2024-12-31 03:26:20|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735615600000|2024-12-31 03:26:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615640000|2024-12-31 03:27:20|206703.5|206613.5|206703.5|206613.5|206703.5|206613.5|206703.5|206613.5|1
1735615650000|2024-12-31 03:27:30|206705|206615|206705|206615|206705|206615|206705|206615|1
1735615660000|2024-12-31 03:27:40|206703.1|206613.1|206702.1|206612.1|206703.1|206613.1|206702.1|206612.1|2
1735615690000|2024-12-31 03:28:10|206702.5|206612.5|206700.8|206610.8|206702.5|206612.5|206700.8|206610.8|2
1735615710000|2024-12-31 03:28:30|206701|206611|206701|206611|206701|206611|206701|206611|1
1735615740000|2024-12-31 03:29:00|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615750000|2024-12-31 03:29:10|206700.5|206610.5|206700.5|206610.5|206700.5|206610.5|206700.5|206610.5|1
1735615770000|2024-12-31 03:29:30|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735615800000|2024-12-31 03:30:00|206700.5|206610.5|206700.8|206610.8|206700.8|206610.8|206700.5|206610.5|2
1735615820000|2024-12-31 03:30:20|206701.4|206611.4|206701.4|206611.4|206701.4|206611.4|206701.4|206611.4|1
1735615860000|2024-12-31 03:31:00|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615870000|2024-12-31 03:31:10|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615880000|2024-12-31 03:31:20|206701.7|206611.7|206701.7|206611.7|206701.7|206611.7|206701.7|206611.7|1
1735615910000|2024-12-31 03:31:50|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735615930000|2024-12-31 03:32:10|206702.2|206612.2|206701.4|206611.4|206702.2|206612.2|206701.4|206611.4|2
1735615960000|2024-12-31 03:32:40|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|206700.8|206610.8|1
1735615970000|2024-12-31 03:32:50|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735615980000|2024-12-31 03:33:00|206700.5|206610.5|206700.3|206610.3|206700.5|206610.5|206700.3|206610.3|2
1735615990000|2024-12-31 03:33:10|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|1
1735616020000|2024-12-31 03:33:40|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735616040000|2024-12-31 03:34:00|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|1
1735616070000|2024-12-31 03:34:30|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|206700.3|206610.3|1
1735616100000|2024-12-31 03:35:00|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|206700.9|206610.9|1
1735616130000|2024-12-31 03:35:30|206703.6|206613.6|206704.1|206614.1|206704.1|206614.1|206703.6|206613.6|2
1735616140000|2024-12-31 03:35:40|206703.8|206613.8|206701.1|206611.1|206703.8|206613.8|206701.1|206611.1|2
1735616160000|2024-12-31 03:36:00|206705.5|206615.5|206713.6|206623.6|206716.3|206626.3|206705.5|206615.5|3
1735616170000|2024-12-31 03:36:10|206708.6|206618.6|206711.8|206621.8|206711.9|206621.9|206708.6|206618.6|7
1735616180000|2024-12-31 03:36:20|206711.9|206621.9|206712.3|206622.3|206712.3|206622.3|206711.8|206621.8|8
1735616190000|2024-12-31 03:36:30|206712.4|206622.4|206711|206621|206712.4|206622.4|206710.8|206620.8|5
1735616200000|2024-12-31 03:36:40|206710.8|206620.8|206707.3|206617.3|206710.8|206620.8|206707.3|206617.3|2
1735616210000|2024-12-31 03:36:50|206708.4|206618.4|206712.4|206622.4|206712.4|206622.4|206708.2|206618.2|3
1735616230000|2024-12-31 03:37:10|206712.3|206622.3|206712.3|206622.3|206712.3|206622.3|206712.3|206622.3|1
1735616250000|2024-12-31 03:37:30|206709.3|206619.3|206707.7|206617.7|206709.3|206619.3|206707.7|206617.7|2
1735616260000|2024-12-31 03:37:40|206708|206618|206706.3|206616.3|206708|206618|206706.3|206616.3|2
1735616280000|2024-12-31 03:38:00|206704.8|206614.8|206701.3|206611.3|206704.8|206614.8|206701.3|206611.3|2
1735616300000|2024-12-31 03:38:20|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735616320000|2024-12-31 03:38:40|206702.3|206612.3|206701.5|206611.5|206702.3|206612.3|206701.5|206611.5|2
1735616330000|2024-12-31 03:38:50|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|206701.3|206611.3|1
1735616340000|2024-12-31 03:39:00|206698.8|206608.8|206699.8|206609.8|206702.4|206612.4|206698.8|206608.8|3
1735616350000|2024-12-31 03:39:10|206699.6|206609.6|206699.6|206609.6|206699.6|206609.6|206699.6|206609.6|1
1735616380000|2024-12-31 03:39:40|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735616400000|2024-12-31 03:40:00|206699.9|206609.9|206699.9|206609.9|206699.9|206609.9|206699.9|206609.9|1
1735616440000|2024-12-31 03:40:40|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735616450000|2024-12-31 03:40:50|206697|206607|206699.8|206609.8|206699.8|206609.8|206697|206607|2
1735616460000|2024-12-31 03:41:00|206702|206612|206702|206612|206703|206613|206702|206612|3
1735616480000|2024-12-31 03:41:20|206702.3|206612.3|206702.1|206612.1|206705.5|206615.5|206702.1|206612.1|5
1735616490000|2024-12-31 03:41:30|206701.9|206611.9|206701.9|206611.9|206701.9|206611.9|206701.9|206611.9|1
1735616500000|2024-12-31 03:41:40|206702.6|206612.6|206704.2|206614.2|206704.2|206614.2|206702.6|206612.6|2
1735616540000|2024-12-31 03:42:20|206705.3|206615.3|206705.4|206615.4|206705.4|206615.4|206705.3|206615.3|2
1735616570000|2024-12-31 03:42:50|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|206705.3|206615.3|1
1735616580000|2024-12-31 03:43:00|206702|206612|206704.8|206614.8|206704.8|206614.8|206702|206612|2
1735616590000|2024-12-31 03:43:10|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|1
1735616620000|2024-12-31 03:43:40|206704.4|206614.4|206703.9|206613.9|206704.4|206614.4|206703.9|206613.9|2
1735616630000|2024-12-31 03:43:50|206704|206614|206704.3|206614.3|206704.3|206614.3|206704|206614|2
1735616650000|2024-12-31 03:44:10|206703.9|206613.9|206703.9|206613.9|206703.9|206613.9|206703.9|206613.9|1
1735616660000|2024-12-31 03:44:20|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1735616670000|2024-12-31 03:44:30|206703.1|206613.1|206704.4|206614.4|206704.4|206614.4|206703.1|206613.1|2
1735616680000|2024-12-31 03:44:40|206705|206615|206705|206615|206705|206615|206705|206615|1
1735616700000|2024-12-31 03:45:00|206705.3|206615.3|206704.2|206614.2|206705.3|206615.3|206704.2|206614.2|2
1735616720000|2024-12-31 03:45:20|206701.6|206611.6|206700.1|206610.1|206703.1|206613.1|206700.1|206610.1|6
1735616730000|2024-12-31 03:45:30|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|1
1735616750000|2024-12-31 03:45:50|206696.8|206606.8|206696.8|206606.8|206696.8|206606.8|206696.8|206606.8|1
1735616770000|2024-12-31 03:46:10|206697.4|206607.4|206697.4|206607.4|206697.4|206607.4|206697.4|206607.4|1
1735616780000|2024-12-31 03:46:20|206693.6|206603.6|206700.8|206610.8|206707.3|206617.3|206693.6|206603.6|5
1735616790000|2024-12-31 03:46:30|206699.1|206609.1|206701.2|206611.2|206703.6|206613.6|206699.1|206609.1|8
1735616800000|2024-12-31 03:46:40|206704.5|206614.5|206706.4|206616.4|206706.4|206616.4|206704.1|206614.1|3
1735616820000|2024-12-31 03:47:00|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|206706.6|206616.6|1
1735616830000|2024-12-31 03:47:10|206708.3|206618.3|206709.2|206619.2|206709.2|206619.2|206708.3|206618.3|2
1735616840000|2024-12-31 03:47:20|206709|206619|206700.8|206610.8|206709|206619|206700.5|206610.5|4
1735616850000|2024-12-31 03:47:30|206700|206610|206702.9|206612.9|206703|206613|206695.8|206605.8|4
1735616870000|2024-12-31 03:47:50|206703.2|206613.2|206704.2|206614.2|206704.7|206614.7|206703.2|206613.2|3
1735616880000|2024-12-31 03:48:00|206704.9|206614.9|206702.5|206612.5|206706.9|206616.9|206692.4|206602.4|10
1735616890000|2024-12-31 03:48:10|206702.6|206612.6|206702.6|206612.6|206702.6|206612.6|206702.6|206612.6|1
1735616900000|2024-12-31 03:48:20|206703.6|206613.6|206701.5|206611.5|206704.6|206614.6|206701.5|206611.5|4
1735616910000|2024-12-31 03:48:30|206696|206606|206699.8|206609.8|206699.8|206609.8|206696|206606|2
1735616920000|2024-12-31 03:48:40|206696.4|206606.4|206700.6|206610.6|206700.6|206610.6|206696.4|206606.4|6
1735616930000|2024-12-31 03:48:50|206698|206608|206698.3|206608.3|206702.5|206612.5|206698|206608|4
1735616940000|2024-12-31 03:49:00|206698.6|206608.6|206698.7|206608.7|206700.3|206610.3|206698.6|206608.6|4
1735616960000|2024-12-31 03:49:20|206700.3|206610.3|206705.4|206615.4|206705.9|206615.9|206700.2|206610.2|13
1735616970000|2024-12-31 03:49:30|206702.7|206612.7|206703.3|206613.3|206703.3|206613.3|206700.7|206610.7|3
1735617000000|2024-12-31 03:50:00|206704.3|206614.3|206704.3|206614.3|206704.3|206614.3|206701|206611|3
1735617010000|2024-12-31 03:50:10|206705.3|206615.3|206701.7|206611.7|206705.3|206615.3|206701.2|206611.2|5
1735617040000|2024-12-31 03:50:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735617070000|2024-12-31 03:51:10|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735617100000|2024-12-31 03:51:40|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|206701.5|206611.5|1
1735617150000|2024-12-31 03:52:30|206702.2|206612.2|206703|206613|206703|206613|206702.2|206612.2|2
1735617180000|2024-12-31 03:53:00|206702.4|206612.4|206702.4|206612.4|206702.4|206612.4|206702.4|206612.4|1
1735617210000|2024-12-31 03:53:30|206703|206613|206702.8|206612.8|206705.5|206615.5|206702.8|206612.8|3
1735617230000|2024-12-31 03:53:50|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|1
1735617260000|2024-12-31 03:54:20|206704.1|206614.1|206704.1|206614.1|206704.1|206614.1|206704.1|206614.1|1
1735617270000|2024-12-31 03:54:30|206705.5|206615.5|206702.8|206612.8|206705.5|206615.5|206702.8|206612.8|2
1735617310000|2024-12-31 03:55:10|206703|206613|206701.3|206611.3|206703|206613|206701.3|206611.3|2
1735617320000|2024-12-31 03:55:20|206700.5|206610.5|206700.3|206610.3|206700.5|206610.5|206700.3|206610.3|2
1735617330000|2024-12-31 03:55:30|206702.8|206612.8|206700.3|206610.3|206702.8|206612.8|206700.3|206610.3|2
1735617340000|2024-12-31 03:55:40|206699.8|206609.8|206699.8|206609.8|206699.8|206609.8|206699.8|206609.8|1
1735617370000|2024-12-31 03:56:10|206702.2|206612.2|206696.6|206606.6|206702.2|206612.2|206696.6|206606.6|4
1735617400000|2024-12-31 03:56:40|206703.6|206613.6|206696.7|206606.7|206703.6|206613.6|206696.5|206606.5|8
1735617410000|2024-12-31 03:56:50|206693.5|206603.5|206694.7|206604.7|206698.3|206608.3|206688.3|206598.3|11
1735617420000|2024-12-31 03:57:00|206698.3|206608.3|206697.8|206607.8|206701.1|206611.1|206690.1|206600.1|4
1735617430000|2024-12-31 03:57:10|206695|206605|206693.7|206603.7|206698.2|206608.2|206693.7|206603.7|8
1735617440000|2024-12-31 03:57:20|206694.8|206604.8|206693.6|206603.6|206697.6|206607.6|206693.6|206603.6|4
1735617450000|2024-12-31 03:57:30|206693|206603|206696.8|206606.8|206699|206609|206692.5|206602.5|5
1735617460000|2024-12-31 03:57:40|206697.9|206607.9|206698.4|206608.4|206698.5|206608.5|206691.9|206601.9|16
1735617470000|2024-12-31 03:57:50|206695.2|206605.2|206694.2|206604.2|206698.5|206608.5|206691.8|206601.8|9
1735617480000|2024-12-31 03:58:00|206695.1|206605.1|206698|206608|206698.2|206608.2|206695.1|206605.1|3
1735617490000|2024-12-31 03:58:10|206697.6|206607.6|206695.4|206605.4|206698|206608|206693.7|206603.7|8
1735617500000|2024-12-31 03:58:20|206694.5|206604.5|206695.3|206605.3|206699.8|206609.8|206686.7|206596.7|18
1735617510000|2024-12-31 03:58:30|206696.1|206606.1|206698.4|206608.4|206698.6|206608.6|206696.1|206606.1|3
1735617520000|2024-12-31 03:58:40|206695|206605|206698.3|206608.3|206699.3|206609.3|206694|206604|7
1735617530000|2024-12-31 03:58:50|206701.2|206611.2|206698.2|206608.2|206701.2|206611.2|206698.2|206608.2|3
1735617560000|2024-12-31 03:59:20|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|206698.5|206608.5|1
1735617570000|2024-12-31 03:59:30|206702|206612|206697.8|206607.8|206702|206612|206695.8|206605.8|4
1735617580000|2024-12-31 03:59:40|206701.4|206611.4|206697.9|206607.9|206701.4|206611.4|206697.9|206607.9|2
1735617590000|2024-12-31 03:59:50|206697.6|206607.6|206697.5|206607.5|206701.7|206611.7|206696|206606|6
1735617600000|2024-12-31 04:00:00|206699|206609|206703|206613|206704.4|206614.4|206699|206609|6
1735617610000|2024-12-31 04:00:10|206703.1|206613.1|206700.3|206610.3|206704.8|206614.8|206700.3|206610.3|3
1735617630000|2024-12-31 04:00:30|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|206698.8|206608.8|1
1735617640000|2024-12-31 04:00:40|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|206701.8|206611.8|1
1735617650000|2024-12-31 04:00:50|206698.5|206608.5|206702|206612|206705.8|206615.8|206698.5|206608.5|4
1735617660000|2024-12-31 04:01:00|206706.4|206616.4|206715.4|206625.4|206717.3|206627.3|206706.4|206616.4|5
1735617670000|2024-12-31 04:01:10|206717.1|206627.1|206715.4|206625.4|206717.1|206627.1|206715.4|206625.4|2
1735617690000|2024-12-31 04:01:30|206713|206623|206713|206623|206713|206623|206712.3|206622.3|3
1735617710000|2024-12-31 04:01:50|206716|206626|206718.8|206628.8|206718.8|206628.8|206715.5|206625.5|4
1735617720000|2024-12-31 04:02:00|206718.3|206628.3|206716.5|206626.5|206719.3|206629.3|206716.2|206626.2|4
1735617740000|2024-12-31 04:02:20|206716.4|206626.4|206714.3|206624.3|206716.5|206626.5|206714.3|206624.3|3
1735617750000|2024-12-31 04:02:30|206715|206625|206718.5|206628.5|206720|206630|206715|206625|3
1735617760000|2024-12-31 04:02:40|206719.5|206629.5|206714.8|206624.8|206719.5|206629.5|206714.8|206624.8|2
1735617770000|2024-12-31 04:02:50|206716.6|206626.6|206716.6|206626.6|206716.6|206626.6|206716.6|206626.6|1
1735617780000|2024-12-31 04:03:00|206717.7|206627.7|206719.8|206629.8|206721.2|206631.2|206717.7|206627.7|4
1735617790000|2024-12-31 04:03:10|206720.8|206630.8|206719.2|206629.2|206720.8|206630.8|206719.2|206629.2|4
1735617800000|2024-12-31 04:03:20|206719.5|206629.5|206719.5|206629.5|206719.5|206629.5|206719.5|206629.5|1
1735617810000|2024-12-31 04:03:30|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|206719.8|206629.8|1
1735617820000|2024-12-31 04:03:40|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735617840000|2024-12-31 04:04:00|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|1
1735617880000|2024-12-31 04:04:40|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735617890000|2024-12-31 04:04:50|206722.7|206632.7|206722.7|206632.7|206722.7|206632.7|206722.7|206632.7|1
1735617900000|2024-12-31 04:05:00|206720.1|206630.1|206720.1|206630.1|206720.1|206630.1|206720.1|206630.1|1
1735617920000|2024-12-31 04:05:20|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735617950000|2024-12-31 04:05:50|206720|206630|206720|206630|206720|206630|206720|206630|1
1735617960000|2024-12-31 04:06:00|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|1
1735617990000|2024-12-31 04:06:30|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735618000000|2024-12-31 04:06:40|206722.4|206632.4|206722.4|206632.4|206722.4|206632.4|206722.4|206632.4|1
1735618020000|2024-12-31 04:07:00|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|206719.9|206629.9|1
1735618040000|2024-12-31 04:07:20|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|206718.3|206628.3|1
1735618050000|2024-12-31 04:07:30|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|206721.5|206631.5|1
1735618060000|2024-12-31 04:07:40|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|206722.5|206632.5|1
1735618070000|2024-12-31 04:07:50|206720|206630|206720|206630|206720|206630|206720|206630|1
1735618080000|2024-12-31 04:08:00|206722.7|206632.7|206803.7|206713.7|206835.5|206745.5|206722.7|206632.7|11
1735618090000|2024-12-31 04:08:10|206804.3|206714.3|206803.2|206713.2|206804.3|206714.3|206803.2|206713.2|4
1735618100000|2024-12-31 04:08:20|206803.1|206713.1|206803.1|206713.1|206803.1|206713.1|206803.1|206713.1|1
1735618110000|2024-12-31 04:08:30|206803.2|206713.2|206812.1|206722.1|206812.2|206722.2|206803.1|206713.1|6
1735618120000|2024-12-31 04:08:40|206812.2|206722.2|206812.3|206722.3|206812.3|206722.3|206812.1|206722.1|5
1735618130000|2024-12-31 04:08:50|206812.2|206722.2|206812.2|206722.2|206812.3|206722.3|206812.1|206722.1|4
1735618140000|2024-12-31 04:09:00|206812.1|206722.1|206808|206718|206812.2|206722.2|206808|206718|3
1735618170000|2024-12-31 04:09:30|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|1
1735618180000|2024-12-31 04:09:40|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|1
1735618210000|2024-12-31 04:10:10|206800.5|206710.5|206800.5|206710.5|206800.5|206710.5|206800.5|206710.5|1
1735618220000|2024-12-31 04:10:20|206808|206718|206808|206718|206808|206718|206808|206718|1
1735618230000|2024-12-31 04:10:30|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|206810.4|206720.4|1
1735618240000|2024-12-31 04:10:40|206806.9|206716.9|206808.7|206718.7|206810.4|206720.4|206806.9|206716.9|4
1735618260000|2024-12-31 04:11:00|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618270000|2024-12-31 04:11:10|206809.7|206719.7|206806.3|206716.3|206809.7|206719.7|206802.5|206712.5|3
1735618290000|2024-12-31 04:11:30|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|1
1735618300000|2024-12-31 04:11:40|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|1
1735618320000|2024-12-31 04:12:00|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|206808.5|206718.5|1
1735618330000|2024-12-31 04:12:10|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|1
1735618350000|2024-12-31 04:12:30|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|206808.7|206718.7|1
1735618380000|2024-12-31 04:13:00|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|1
1735618390000|2024-12-31 04:13:10|206807.8|206717.8|206807.8|206717.8|206807.8|206717.8|206807.8|206717.8|1
1735618400000|2024-12-31 04:13:20|206808.3|206718.3|206810|206720|206810|206720|206808.3|206718.3|2
1735618440000|2024-12-31 04:14:00|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618460000|2024-12-31 04:14:20|206809.9|206719.9|206809.9|206719.9|206809.9|206719.9|206809.9|206719.9|1
1735618500000|2024-12-31 04:15:00|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618510000|2024-12-31 04:15:10|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618520000|2024-12-31 04:15:20|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|206810.2|206720.2|1
1735618530000|2024-12-31 04:15:30|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|206810.1|206720.1|1
1735618540000|2024-12-31 04:15:40|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618570000|2024-12-31 04:16:10|206810.3|206720.3|206810.2|206720.2|206810.3|206720.3|206810.2|206720.2|2
1735618600000|2024-12-31 04:16:40|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|206808.3|206718.3|1
1735618620000|2024-12-31 04:17:00|206810.3|206720.3|206810.3|206720.3|206810.3|206720.3|206810.3|206720.3|1
1735618640000|2024-12-31 04:17:20|206812|206722|206816.8|206726.8|206816.8|206726.8|206812|206722|2
1735618670000|2024-12-31 04:17:50|206812.8|206722.8|206811.8|206721.8|206813.7|206723.7|206811.8|206721.8|3
1735618680000|2024-12-31 04:18:00|206814.4|206724.4|206814.4|206724.4|206814.4|206724.4|206814.4|206724.4|1
1735618690000|2024-12-31 04:18:10|206815.2|206725.2|206844|206754|206844|206754|206815.2|206725.2|2
1735618700000|2024-12-31 04:18:20|206842.3|206752.3|206844|206754|206845.6|206755.6|206842.3|206752.3|5
1735618710000|2024-12-31 04:18:30|206843.8|206753.8|206835|206745|206843.8|206753.8|206829.7|206739.7|5
1735618740000|2024-12-31 04:19:00|206833.3|206743.3|206833.7|206743.7|206833.7|206743.7|206833.3|206743.3|2
1735618760000|2024-12-31 04:19:20|206833.8|206743.8|206847.4|206757.4|206847.4|206757.4|206833.8|206743.8|6
1735618770000|2024-12-31 04:19:30|206846.4|206756.4|206847.4|206757.4|206847.4|206757.4|206846.4|206756.4|2
1735618780000|2024-12-31 04:19:40|206844|206754|206841|206751|206844|206754|206841|206751|2
1735618790000|2024-12-31 04:19:50|206841.5|206751.5|206843.5|206753.5|206843.9|206753.9|206841.5|206751.5|3
1735618800000|2024-12-31 04:20:00|206844.7|206754.7|206843.3|206753.3|206844.7|206754.7|206843.3|206753.3|2
1735618810000|2024-12-31 04:20:10|206843.7|206753.7|206838|206748|206843.7|206753.7|206838|206748|6
1735618820000|2024-12-31 04:20:20|206839.7|206749.7|206844.2|206754.2|206844.2|206754.2|206839.7|206749.7|3
1735618830000|2024-12-31 04:20:30|206843.2|206753.2|206838.8|206748.8|206843.2|206753.2|206838.8|206748.8|2
1735618860000|2024-12-31 04:21:00|206839.7|206749.7|206836.7|206746.7|206839.7|206749.7|206836.7|206746.7|3
1735618870000|2024-12-31 04:21:10|206833|206743|206829.4|206739.4|206833.5|206743.5|206829.4|206739.4|4
1735618880000|2024-12-31 04:21:20|206831.4|206741.4|206828.8|206738.8|206831.4|206741.4|206828.8|206738.8|2
1735618890000|2024-12-31 04:21:30|206828.6|206738.6|206828.6|206738.6|206828.6|206738.6|206828.6|206738.6|1
1735618900000|2024-12-31 04:21:40|206831.8|206741.8|206837.6|206747.6|206840.6|206750.6|206831.8|206741.8|6
1735618910000|2024-12-31 04:21:50|206837.8|206747.8|206841.9|206751.9|206841.9|206751.9|206837.8|206747.8|2
1735618920000|2024-12-31 04:22:00|206843.5|206753.5|206841.2|206751.2|206843.5|206753.5|206841.2|206751.2|3
1735618940000|2024-12-31 04:22:20|206844.7|206754.7|206844.7|206754.7|206844.7|206754.7|206844.7|206754.7|1
1735618950000|2024-12-31 04:22:30|206843.7|206753.7|206840|206750|206843.7|206753.7|206835.5|206745.5|4
1735618970000|2024-12-31 04:22:50|206841.2|206751.2|206841|206751|206841.2|206751.2|206841|206751|2
1735619000000|2024-12-31 04:23:20|206840|206750|206840|206750|206840|206750|206840|206750|1
1735619020000|2024-12-31 04:23:40|206841.1|206751.1|206841.1|206751.1|206841.1|206751.1|206841.1|206751.1|1
1735619030000|2024-12-31 04:23:50|206841.4|206751.4|206841.6|206751.6|206841.6|206751.6|206841.4|206751.4|2
1735619040000|2024-12-31 04:24:00|206843.6|206753.6|206840.4|206750.4|206843.6|206753.6|206840.4|206750.4|2
1735619060000|2024-12-31 04:24:20|206838.4|206748.4|206838.4|206748.4|206838.4|206748.4|206838.4|206748.4|1
1735619070000|2024-12-31 04:24:30|206838.5|206748.5|206836.5|206746.5|206839|206749|206836.5|206746.5|3
1735619080000|2024-12-31 04:24:40|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|1
1735619090000|2024-12-31 04:24:50|206838.3|206748.3|206850.2|206760.2|206850.2|206760.2|206838.3|206748.3|8
1735619100000|2024-12-31 04:25:00|206851|206761|206847.6|206757.6|206851|206761|206847.6|206757.6|6
1735619110000|2024-12-31 04:25:10|206847.4|206757.4|206847.4|206757.4|206847.4|206757.4|206847.4|206757.4|1
1735619130000|2024-12-31 04:25:30|206847|206757|206847|206757|206847|206757|206847|206757|1
1735619150000|2024-12-31 04:25:50|206840.8|206750.8|206845.9|206755.9|206845.9|206755.9|206840.8|206750.8|3
1735619180000|2024-12-31 04:26:20|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|1
1735619210000|2024-12-31 04:26:50|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|1
1735619230000|2024-12-31 04:27:10|206847.4|206757.4|206846.1|206756.1|206847.4|206757.4|206846.1|206756.1|2
1735619240000|2024-12-31 04:27:20|206844.8|206754.8|206844.8|206754.8|206844.8|206754.8|206844.8|206754.8|1
1735619250000|2024-12-31 04:27:30|206842.3|206752.3|206841.3|206751.3|206842.3|206752.3|206841.3|206751.3|2
1735619260000|2024-12-31 04:27:40|206839.5|206749.5|206841.9|206751.9|206841.9|206751.9|206839.5|206749.5|2
1735619270000|2024-12-31 04:27:50|206843.6|206753.6|206842.9|206752.9|206844.2|206754.2|206842.6|206752.6|4
1735619280000|2024-12-31 04:28:00|206843.6|206753.6|206846.2|206756.2|206846.2|206756.2|206843.6|206753.6|2
1735619300000|2024-12-31 04:28:20|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735619320000|2024-12-31 04:28:40|206846.8|206756.8|206846.8|206756.8|206846.8|206756.8|206846.8|206756.8|1
1735619340000|2024-12-31 04:29:00|206848.5|206758.5|206845|206755|206848.5|206758.5|206845|206755|5
1735619350000|2024-12-31 04:29:10|206843.5|206753.5|206844.5|206754.5|206844.5|206754.5|206843|206753|3
1735619360000|2024-12-31 04:29:20|206847|206757|206851.9|206761.9|206851.9|206761.9|206843|206753|3
1735619370000|2024-12-31 04:29:30|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|1
1735619380000|2024-12-31 04:29:40|206850|206760|206852|206762|206852.2|206762.2|206850|206760|3
1735619390000|2024-12-31 04:29:50|206849|206759|206848.1|206758.1|206849|206759|206848.1|206758.1|2
1735619420000|2024-12-31 04:30:20|206847.8|206757.8|206847.8|206757.8|206847.8|206757.8|206847.8|206757.8|1
1735619440000|2024-12-31 04:30:40|206848.2|206758.2|206848.2|206758.2|206848.2|206758.2|206848.2|206758.2|1
1735619450000|2024-12-31 04:30:50|206849.5|206759.5|206845.1|206755.1|206849.5|206759.5|206845.1|206755.1|2
1735619480000|2024-12-31 04:31:20|206843|206753|206843|206753|206843|206753|206843|206753|1
1735619500000|2024-12-31 04:31:40|206843.6|206753.6|206843.6|206753.6|206843.6|206753.6|206843.6|206753.6|1
1735619520000|2024-12-31 04:32:00|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|1
1735619530000|2024-12-31 04:32:10|206843|206753|206843|206753|206843|206753|206843|206753|1
1735619550000|2024-12-31 04:32:30|206844|206754|206844|206754|206844|206754|206844|206754|1
1735619560000|2024-12-31 04:32:40|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|1
1735619590000|2024-12-31 04:33:10|206840.5|206750.5|206842.8|206752.8|206842.8|206752.8|206840.5|206750.5|2
1735619610000|2024-12-31 04:33:30|206843.9|206753.9|206843.9|206753.9|206843.9|206753.9|206843.9|206753.9|1
1735619620000|2024-12-31 04:33:40|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619630000|2024-12-31 04:33:50|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|1
1735619640000|2024-12-31 04:34:00|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619660000|2024-12-31 04:34:20|206844.9|206754.9|206844.9|206754.9|206844.9|206754.9|206844.9|206754.9|1
1735619700000|2024-12-31 04:35:00|206845|206755|206845|206755|206845|206755|206845|206755|1
1735619720000|2024-12-31 04:35:20|206844.3|206754.3|206846.8|206756.8|206848.3|206758.3|206844.3|206754.3|4
1735619730000|2024-12-31 04:35:30|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735619750000|2024-12-31 04:35:50|206844|206754|206844|206754|206844|206754|206844|206754|1
1735619760000|2024-12-31 04:36:00|206837.5|206747.5|206840.7|206750.7|206844.7|206754.7|206837.5|206747.5|5
1735619770000|2024-12-31 04:36:10|206840.6|206750.6|206840.6|206750.6|206840.6|206750.6|206840.6|206750.6|1
1735619780000|2024-12-31 04:36:20|206843.7|206753.7|206843.7|206753.7|206843.7|206753.7|206843.7|206753.7|1
1735619790000|2024-12-31 04:36:30|206843.3|206753.3|206843.3|206753.3|206843.3|206753.3|206843.3|206753.3|1
1735619810000|2024-12-31 04:36:50|206840|206750|206840|206750|206840|206750|206840|206750|1
1735619820000|2024-12-31 04:37:00|206840.1|206750.1|206838.5|206748.5|206840.1|206750.1|206838.5|206748.5|2
1735619850000|2024-12-31 04:37:30|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|1
1735619870000|2024-12-31 04:37:50|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|1
1735619900000|2024-12-31 04:38:20|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|206837.4|206747.4|1
1735619910000|2024-12-31 04:38:30|206836.7|206746.7|206836.7|206746.7|206836.7|206746.7|206836.7|206746.7|1
1735619920000|2024-12-31 04:38:40|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|206838.2|206748.2|1
1735619940000|2024-12-31 04:39:00|206839.4|206749.4|206839.4|206749.4|206839.4|206749.4|206839.4|206749.4|1
1735619950000|2024-12-31 04:39:10|206837.8|206747.8|206839.4|206749.4|206839.4|206749.4|206837.8|206747.8|2
1735619980000|2024-12-31 04:39:40|206839.3|206749.3|206839.3|206749.3|206839.3|206749.3|206839.3|206749.3|1
1735619990000|2024-12-31 04:39:50|206839.1|206749.1|206842.5|206752.5|206842.5|206752.5|206838.5|206748.5|6
1735620000000|2024-12-31 04:40:00|206841.1|206751.1|206842.3|206752.3|206842.3|206752.3|206841.1|206751.1|2
1735620010000|2024-12-31 04:40:10|206844.4|206754.4|206845.4|206755.4|206845.4|206755.4|206844.4|206754.4|2
1735620030000|2024-12-31 04:40:30|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|206844.1|206754.1|1
1735620050000|2024-12-31 04:40:50|206845.1|206755.1|206845.1|206755.1|206845.1|206755.1|206845.1|206755.1|1
1735620070000|2024-12-31 04:41:10|206848|206758|206848|206758|206848|206758|206848|206758|1
1735620090000|2024-12-31 04:41:30|206844.9|206754.9|206844|206754|206844.9|206754.9|206844|206754|2
1735620100000|2024-12-31 04:41:40|206843.6|206753.6|206843.8|206753.8|206843.8|206753.8|206843.6|206753.6|2
1735620130000|2024-12-31 04:42:10|206841.4|206751.4|206859.5|206769.5|206859.5|206769.5|206841.4|206751.4|5
1735620160000|2024-12-31 04:42:40|206860|206770|206860|206770|206860|206770|206860|206770|1
1735620180000|2024-12-31 04:43:00|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735620200000|2024-12-31 04:43:20|206860.4|206770.4|206860.4|206770.4|206860.4|206770.4|206860.4|206770.4|1
1735620210000|2024-12-31 04:43:30|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735620220000|2024-12-31 04:43:40|206865.5|206775.5|206857.8|206767.8|206865.5|206775.5|206857.8|206767.8|2
1735620230000|2024-12-31 04:43:50|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620240000|2024-12-31 04:44:00|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620270000|2024-12-31 04:44:30|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620290000|2024-12-31 04:44:50|206856.6|206766.6|206856.6|206766.6|206856.6|206766.6|206856.6|206766.6|1
1735620300000|2024-12-31 04:45:00|206856.4|206766.4|206856.6|206766.6|206856.6|206766.6|206856.4|206766.4|2
1735620320000|2024-12-31 04:45:20|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735620330000|2024-12-31 04:45:30|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735620340000|2024-12-31 04:45:40|206857.1|206767.1|206856.4|206766.4|206857.1|206767.1|206856.4|206766.4|3
1735620350000|2024-12-31 04:45:50|206856.7|206766.7|206859.6|206769.6|206859.6|206769.6|206853.4|206763.4|4
1735620370000|2024-12-31 04:46:10|206856.9|206766.9|206856.3|206766.3|206858.6|206768.6|206855.6|206765.6|6
1735620400000|2024-12-31 04:46:40|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620420000|2024-12-31 04:47:00|206859.4|206769.4|206856.5|206766.5|206859.4|206769.4|206856.5|206766.5|2
1735620450000|2024-12-31 04:47:30|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735620460000|2024-12-31 04:47:40|206859.5|206769.5|206857.4|206767.4|206859.5|206769.5|206854.5|206764.5|11
1735620490000|2024-12-31 04:48:10|206857.7|206767.7|206857.7|206767.7|206857.7|206767.7|206857.7|206767.7|1
1735620510000|2024-12-31 04:48:30|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|1
1735620520000|2024-12-31 04:48:40|206859.4|206769.4|206859.4|206769.4|206859.4|206769.4|206859.4|206769.4|1
1735620530000|2024-12-31 04:48:50|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735620540000|2024-12-31 04:49:00|206855.9|206765.9|206856.2|206766.2|206856.2|206766.2|206855.9|206765.9|2
1735620550000|2024-12-31 04:49:10|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|206857.3|206767.3|1
1735620560000|2024-12-31 04:49:20|206854.3|206764.3|206854.3|206764.3|206854.3|206764.3|206854.3|206764.3|1
1735620580000|2024-12-31 04:49:40|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|206851.6|206761.6|1
1735620610000|2024-12-31 04:50:10|206850.3|206760.3|206850.3|206760.3|206850.3|206760.3|206850.3|206760.3|1
1735620630000|2024-12-31 04:50:30|206851.2|206761.2|206850.2|206760.2|206853|206763|206850.2|206760.2|3
1735620660000|2024-12-31 04:51:00|206848.8|206758.8|206848.8|206758.8|206848.8|206758.8|206848.8|206758.8|1
1735620680000|2024-12-31 04:51:20|206850.2|206760.2|206850.2|206760.2|206850.2|206760.2|206850.2|206760.2|1
1735620700000|2024-12-31 04:51:40|206852.6|206762.6|206856.4|206766.4|206856.4|206766.4|206850.4|206760.4|5
1735620720000|2024-12-31 04:52:00|206858.8|206768.8|206856.6|206766.6|206858.8|206768.8|206856.6|206766.6|2
1735620730000|2024-12-31 04:52:10|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735620760000|2024-12-31 04:52:40|206861.5|206771.5|206855.9|206765.9|206861.5|206771.5|206855.9|206765.9|4
1735620770000|2024-12-31 04:52:50|206852.7|206762.7|206845.4|206755.4|206852.7|206762.7|206843.7|206753.7|7
1735620780000|2024-12-31 04:53:00|206845.2|206755.2|206846.9|206756.9|206846.9|206756.9|206843.7|206753.7|5
1735620800000|2024-12-31 04:53:20|206844.9|206754.9|206845.7|206755.7|206846.7|206756.7|206844.9|206754.9|3
1735620830000|2024-12-31 04:53:50|206848|206758|206845.1|206755.1|206848|206758|206845.1|206755.1|2
1735620850000|2024-12-31 04:54:10|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|206845.5|206755.5|1
1735620860000|2024-12-31 04:54:20|206846.5|206756.5|206846.9|206756.9|206848.1|206758.1|206845.3|206755.3|4
1735620880000|2024-12-31 04:54:40|206845.3|206755.3|206840.4|206750.4|206845.9|206755.9|206837.3|206747.3|18
1735620890000|2024-12-31 04:54:50|206841.4|206751.4|206844.1|206754.1|206844.5|206754.5|206840.2|206750.2|7
1735620920000|2024-12-31 04:55:20|206845.1|206755.1|206843.3|206753.3|206845.1|206755.1|206842.4|206752.4|7
1735620930000|2024-12-31 04:55:30|206848.1|206758.1|206846.2|206756.2|206848.1|206758.1|206846.2|206756.2|3
1735620940000|2024-12-31 04:55:40|206847.5|206757.5|206847.1|206757.1|206847.5|206757.5|206846.1|206756.1|4
1735620950000|2024-12-31 04:55:50|206850.7|206760.7|206848.9|206758.9|206851.6|206761.6|206847.4|206757.4|11
1735620960000|2024-12-31 04:56:00|206852.4|206762.4|206846.6|206756.6|206852.4|206762.4|206842.8|206752.8|16
1735620990000|2024-12-31 04:56:30|206844|206754|206843.3|206753.3|206844|206754|206835.5|206745.5|5
1735621000000|2024-12-31 04:56:40|206845.6|206755.6|206835.2|206745.2|206845.6|206755.6|206830.9|206740.9|6
1735621010000|2024-12-31 04:56:50|206836.2|206746.2|206834.6|206744.6|206838.3|206748.3|206834.6|206744.6|4
1735621020000|2024-12-31 04:57:00|206834.4|206744.4|206835.4|206745.4|206838.2|206748.2|206834.4|206744.4|6
1735621030000|2024-12-31 04:57:10|206836.4|206746.4|206836.6|206746.6|206837.6|206747.6|206835.4|206745.4|12
1735621040000|2024-12-31 04:57:20|206834.7|206744.7|206830|206740|206837|206747|206824.6|206734.6|14
1735621050000|2024-12-31 04:57:30|206829|206739|206830|206740|206830|206740|206829|206739|4
1735621060000|2024-12-31 04:57:40|206829|206739|206830|206740|206830|206740|206829|206739|2
1735621070000|2024-12-31 04:57:50|206830.4|206740.4|206830.4|206740.4|206830.4|206740.4|206828.7|206738.7|3
1735621080000|2024-12-31 04:58:00|206828.7|206738.7|206829.7|206739.7|206830.4|206740.4|206828.3|206738.3|14
1735621090000|2024-12-31 04:58:10|206828.7|206738.7|206829.9|206739.9|206836.1|206746.1|206825.6|206735.6|11
1735621120000|2024-12-31 04:58:40|206829|206739|206829|206739|206829|206739|206829|206739|1
1735621140000|2024-12-31 04:59:00|206832.7|206742.7|206834.5|206744.5|206834.5|206744.5|206830.5|206740.5|5
1735621160000|2024-12-31 04:59:20|206839.2|206749.2|206835.1|206745.1|206839.2|206749.2|206835.1|206745.1|2
1735621190000|2024-12-31 04:59:50|206835.7|206745.7|206829.5|206739.5|206835.7|206745.7|206829.5|206739.5|2
1735621200000|2024-12-31 05:00:00|206832.3|206742.3|206833.5|206743.5|206833.5|206743.5|206832.3|206742.3|2
1735621210000|2024-12-31 05:00:10|206833.4|206743.4|206833.4|206743.4|206833.4|206743.4|206833.4|206743.4|1
1735621220000|2024-12-31 05:00:20|206833.6|206743.6|206834.7|206744.7|206837.5|206747.5|206833.5|206743.5|5
1735621250000|2024-12-31 05:00:50|206833|206743|206833|206743|206833|206743|206833|206743|1
1735621270000|2024-12-31 05:01:10|206834.4|206744.4|206834.4|206744.4|206834.4|206744.4|206834.4|206744.4|1
1735621280000|2024-12-31 05:01:20|206833.4|206743.4|206834.4|206744.4|206834.4|206744.4|206833.4|206743.4|6
1735621290000|2024-12-31 05:01:30|206833.4|206743.4|206835.3|206745.3|206838|206748|206827|206737|15
1735621300000|2024-12-31 05:01:40|206834.3|206744.3|206835.3|206745.3|206835.3|206745.3|206834.3|206744.3|6
1735621310000|2024-12-31 05:01:50|206834.3|206744.3|206835.3|206745.3|206835.3|206745.3|206834.3|206744.3|4
1735621320000|2024-12-31 05:02:00|206839|206749|206846|206756|206848.2|206758.2|206839|206749|4
1735621330000|2024-12-31 05:02:10|206844.2|206754.2|206847|206757|206847|206757|206844.2|206754.2|5
1735621340000|2024-12-31 05:02:20|206845.8|206755.8|206850.6|206760.6|206850.6|206760.6|206845.8|206755.8|6
1735621350000|2024-12-31 05:02:30|206849.6|206759.6|206850.9|206760.9|206855.2|206765.2|206849.6|206759.6|15
1735621360000|2024-12-31 05:02:40|206849.9|206759.9|206850.9|206760.9|206854.5|206764.5|206848.9|206758.9|14
1735621370000|2024-12-31 05:02:50|206849.9|206759.9|206850.9|206760.9|206850.9|206760.9|206849.9|206759.9|6
1735621380000|2024-12-31 05:03:00|206849.9|206759.9|206845.9|206755.9|206853.4|206763.4|206845.9|206755.9|14
1735621390000|2024-12-31 05:03:10|206846.9|206756.9|206848.6|206758.6|206851.1|206761.1|206839.6|206749.6|11
1735621400000|2024-12-31 05:03:20|206847.6|206757.6|206843.4|206753.4|206847.6|206757.6|206843.4|206753.4|5
1735621410000|2024-12-31 05:03:30|206844.4|206754.4|206848.6|206758.6|206848.6|206758.6|206840|206750|10
1735621420000|2024-12-31 05:03:40|206847.1|206757.1|206847.1|206757.1|206847.1|206757.1|206847.1|206757.1|1
1735621450000|2024-12-31 05:04:10|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|1
1735621470000|2024-12-31 05:04:30|206845.3|206755.3|206846.2|206756.2|206847.2|206757.2|206845.3|206755.3|7
1735621480000|2024-12-31 05:04:40|206845.4|206755.4|206845.4|206755.4|206845.4|206755.4|206845.4|206755.4|1
1735621510000|2024-12-31 05:05:10|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|1
1735621520000|2024-12-31 05:05:20|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|206845.9|206755.9|1
1735621530000|2024-12-31 05:05:30|206844.7|206754.7|206847|206757|206855.1|206765.1|206844.7|206754.7|10
1735621540000|2024-12-31 05:05:40|206845.8|206755.8|206847.9|206757.9|206847.9|206757.9|206845.8|206755.8|2
1735621550000|2024-12-31 05:05:50|206848.9|206758.9|206845.5|206755.5|206848.9|206758.9|206845.5|206755.5|2
1735621560000|2024-12-31 05:06:00|206846.5|206756.5|206845.5|206755.5|206846.5|206756.5|206845.5|206755.5|2
1735621580000|2024-12-31 05:06:20|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|206844.3|206754.3|1
1735621590000|2024-12-31 05:06:30|206849.5|206759.5|206846.8|206756.8|206850.5|206760.5|206845.3|206755.3|10
1735621600000|2024-12-31 05:06:40|206847.8|206757.8|206849.5|206759.5|206852|206762|206847.8|206757.8|23
1735621610000|2024-12-31 05:06:50|206850.5|206760.5|206849.5|206759.5|206850.5|206760.5|206849.5|206759.5|4
1735621620000|2024-12-31 05:07:00|206850.5|206760.5|206847.4|206757.4|206850.5|206760.5|206844.2|206754.2|10
1735621630000|2024-12-31 05:07:10|206846.4|206756.4|206843|206753|206846.4|206756.4|206843|206753|2
1735621640000|2024-12-31 05:07:20|206841.4|206751.4|206841.4|206751.4|206841.4|206751.4|206841.4|206751.4|1
1735621650000|2024-12-31 05:07:30|206844.3|206754.3|206846|206756|206849.2|206759.2|206839.8|206749.8|5
1735621660000|2024-12-31 05:07:40|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|206845.8|206755.8|1
1735621690000|2024-12-31 05:08:10|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|206843.8|206753.8|1
1735621700000|2024-12-31 05:08:20|206844.6|206754.6|206844.6|206754.6|206844.6|206754.6|206844.6|206754.6|1
1735621710000|2024-12-31 05:08:30|206846.9|206756.9|206845.5|206755.5|206846.9|206756.9|206845.5|206755.5|2
1735621730000|2024-12-31 05:08:50|206845|206755|206845|206755|206845|206755|206845|206755|1
1735621740000|2024-12-31 05:09:00|206840.5|206750.5|206840.3|206750.3|206840.5|206750.5|206836.3|206746.3|3
1735621760000|2024-12-31 05:09:20|206841.4|206751.4|206841.1|206751.1|206841.4|206751.4|206841.1|206751.1|2
1735621770000|2024-12-31 05:09:30|206844|206754|206840.9|206750.9|206844|206754|206840.9|206750.9|2
1735621780000|2024-12-31 05:09:40|206841.1|206751.1|206841|206751|206841.1|206751.1|206841|206751|2
1735621800000|2024-12-31 05:10:00|206841.1|206751.1|206845|206755|206845|206755|206841.1|206751.1|3
1735621810000|2024-12-31 05:10:10|206850.2|206760.2|206860.4|206770.4|206864.6|206774.6|206850.2|206760.2|6
1735621830000|2024-12-31 05:10:30|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|1
1735621850000|2024-12-31 05:10:50|206858.8|206768.8|206862.5|206772.5|206862.5|206772.5|206858.8|206768.8|2
1735621860000|2024-12-31 05:11:00|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735621870000|2024-12-31 05:11:10|206860.1|206770.1|206860.1|206770.1|206860.1|206770.1|206860.1|206770.1|1
1735621900000|2024-12-31 05:11:40|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735621920000|2024-12-31 05:12:00|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|1
1735621930000|2024-12-31 05:12:10|206860|206770|206860.3|206770.3|206860.3|206770.3|206860|206770|2
1735621960000|2024-12-31 05:12:40|206859.3|206769.3|206859.3|206769.3|206859.3|206769.3|206859.3|206769.3|1
1735621970000|2024-12-31 05:12:50|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|1
1735621980000|2024-12-31 05:13:00|206863.4|206773.4|206863.4|206773.4|206863.4|206773.4|206863.4|206773.4|1
1735621990000|2024-12-31 05:13:10|206860.6|206770.6|206860.6|206770.6|206860.6|206770.6|206860.6|206770.6|1
1735622010000|2024-12-31 05:13:30|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735622020000|2024-12-31 05:13:40|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622030000|2024-12-31 05:13:50|206862.9|206772.9|206862.9|206772.9|206862.9|206772.9|206862.9|206772.9|1
1735622040000|2024-12-31 05:14:00|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622070000|2024-12-31 05:14:30|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622080000|2024-12-31 05:14:40|206862|206772|206862|206772|206862|206772|206862|206772|1
1735622090000|2024-12-31 05:14:50|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735622110000|2024-12-31 05:15:10|206860|206770|206860|206770|206860|206770|206860|206770|1
1735622120000|2024-12-31 05:15:20|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622130000|2024-12-31 05:15:30|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622150000|2024-12-31 05:15:50|206864.5|206774.5|206862.5|206772.5|206864.5|206774.5|206862.5|206772.5|3
1735622160000|2024-12-31 05:16:00|206860.8|206770.8|206860.8|206770.8|206862.5|206772.5|206860.8|206770.8|3
1735622170000|2024-12-31 05:16:10|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622180000|2024-12-31 05:16:20|206859.4|206769.4|206863.7|206773.7|206863.7|206773.7|206859.4|206769.4|2
1735622190000|2024-12-31 05:16:30|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|206860.2|206770.2|1
1735622230000|2024-12-31 05:17:10|206858.8|206768.8|206859.8|206769.8|206863|206773|206858.8|206768.8|3
1735622270000|2024-12-31 05:17:50|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|206862.5|206772.5|1
1735622280000|2024-12-31 05:18:00|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|206858.8|206768.8|1
1735622290000|2024-12-31 05:18:10|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622310000|2024-12-31 05:18:30|206863.2|206773.2|206862.7|206772.7|206865.8|206775.8|206862.7|206772.7|3
1735622320000|2024-12-31 05:18:40|206861|206771|206862.4|206772.4|206862.7|206772.7|206861|206771|3
1735622330000|2024-12-31 05:18:50|206859.7|206769.7|206859.7|206769.7|206859.7|206769.7|206859.7|206769.7|1
1735622340000|2024-12-31 05:19:00|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|1
1735622370000|2024-12-31 05:19:30|206861.3|206771.3|206861.3|206771.3|206861.3|206771.3|206861.3|206771.3|1
1735622390000|2024-12-31 05:19:50|206862.6|206772.6|206865.3|206775.3|206865.3|206775.3|206862.6|206772.6|3
1735622400000|2024-12-31 05:20:00|206864.6|206774.6|206864.6|206774.6|206864.6|206774.6|206864.6|206774.6|1
1735622410000|2024-12-31 05:20:10|206859.6|206769.6|206864.6|206774.6|206864.6|206774.6|206859.6|206769.6|2
1735622420000|2024-12-31 05:20:20|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622450000|2024-12-31 05:20:50|206865.6|206775.6|206866.3|206776.3|206866.6|206776.6|206865.6|206775.6|3
1735622480000|2024-12-31 05:21:20|206865.5|206775.5|206865.5|206775.5|206865.5|206775.5|206865.5|206775.5|1
1735622490000|2024-12-31 05:21:30|206863.5|206773.5|206864.3|206774.3|206864.3|206774.3|206863.5|206773.5|2
1735622500000|2024-12-31 05:21:40|206865.2|206775.2|206865.2|206775.2|206865.2|206775.2|206865.2|206775.2|1
1735622530000|2024-12-31 05:22:10|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|206863.5|206773.5|1
1735622560000|2024-12-31 05:22:40|206865.5|206775.5|206865.3|206775.3|206865.5|206775.5|206865.3|206775.3|2
1735622590000|2024-12-31 05:23:10|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622600000|2024-12-31 05:23:20|206865.8|206775.8|206863.3|206773.3|206865.8|206775.8|206863.3|206773.3|2
1735622610000|2024-12-31 05:23:30|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|206864.3|206774.3|1
1735622630000|2024-12-31 05:23:50|206864|206774|206864|206774|206864|206774|206864|206774|1
1735622640000|2024-12-31 05:24:00|206864.3|206774.3|206863.3|206773.3|206864.3|206774.3|206863.3|206773.3|2
1735622670000|2024-12-31 05:24:30|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|1
1735622700000|2024-12-31 05:25:00|206863.3|206773.3|206863.3|206773.3|206863.3|206773.3|206863.3|206773.3|1
1735622720000|2024-12-31 05:25:20|206864.5|206774.5|206864.5|206774.5|206864.5|206774.5|206864.5|206774.5|1
1735622740000|2024-12-31 05:25:40|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|206864.2|206774.2|1
1735622760000|2024-12-31 05:26:00|206861.5|206771.5|206859.2|206769.2|206861.5|206771.5|206859.2|206769.2|2
1735622770000|2024-12-31 05:26:10|206847.7|206757.7|206847.7|206757.7|206847.7|206757.7|206847.7|206757.7|1
1735622790000|2024-12-31 05:26:30|206848|206758|206848|206758|206848|206758|206848|206758|1
1735622800000|2024-12-31 05:26:40|206847.8|206757.8|206863.7|206773.7|206863.7|206773.7|206847.8|206757.8|6
1735622810000|2024-12-31 05:26:50|206863.9|206773.9|206864.2|206774.2|206864.2|206774.2|206863.9|206773.9|2
1735622830000|2024-12-31 05:27:10|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|206860.3|206770.3|1
1735622850000|2024-12-31 05:27:30|206862.2|206772.2|206862.2|206772.2|206862.2|206772.2|206862.2|206772.2|1
1735622870000|2024-12-31 05:27:50|206861.6|206771.6|206861.2|206771.2|206861.6|206771.6|206861.2|206771.2|2
1735622890000|2024-12-31 05:28:10|206858.8|206768.8|206856.5|206766.5|206858.8|206768.8|206856.3|206766.3|3
1735622910000|2024-12-31 05:28:30|206858.1|206768.1|206858.3|206768.3|206858.3|206768.3|206858.1|206768.1|2
1735622940000|2024-12-31 05:29:00|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735622950000|2024-12-31 05:29:10|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|206858.5|206768.5|1
1735622960000|2024-12-31 05:29:20|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|206859.8|206769.8|1
1735622970000|2024-12-31 05:29:30|206859.3|206769.3|206857.9|206767.9|206859.3|206769.3|206857.9|206767.9|2
1735622980000|2024-12-31 05:29:40|206858.2|206768.2|206858.2|206768.2|206858.2|206768.2|206858.2|206768.2|1
1735622990000|2024-12-31 05:29:50|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|206856.8|206766.8|1
1735623000000|2024-12-31 05:30:00|206858.5|206768.5|206855.8|206765.8|206862|206772|206855.8|206765.8|4
1735623020000|2024-12-31 05:30:20|206857.6|206767.6|206857.6|206767.6|206857.6|206767.6|206857.6|206767.6|1
1735623040000|2024-12-31 05:30:40|206858.9|206768.9|206857.6|206767.6|206858.9|206768.9|206857.6|206767.6|2
1735623050000|2024-12-31 05:30:50|206855.8|206765.8|206855.8|206765.8|206855.8|206765.8|206855.8|206765.8|1
1735623070000|2024-12-31 05:31:10|206856.5|206766.5|206859.6|206769.6|206859.6|206769.6|206856.5|206766.5|2
1735623080000|2024-12-31 05:31:20|206860.1|206770.1|206858.4|206768.4|206860.1|206770.1|206858.4|206768.4|2
1735623110000|2024-12-31 05:31:50|206856.3|206766.3|206857.5|206767.5|206861.2|206771.2|206855.8|206765.8|4
1735623120000|2024-12-31 05:32:00|206858.5|206768.5|206899.9|206809.9|206902|206812|206858.5|206768.5|6
1735623130000|2024-12-31 05:32:10|206901.6|206811.6|206895.3|206805.3|206901.7|206811.7|206894.9|206804.9|10
1735623140000|2024-12-31 05:32:20|206897|206807|206895.3|206805.3|206897|206807|206895.3|206805.3|2
1735623160000|2024-12-31 05:32:40|206894|206804|206891.8|206801.8|206894|206804|206886.8|206796.8|4
1735623170000|2024-12-31 05:32:50|206889|206799|206890.7|206800.7|206890.7|206800.7|206889|206799|4
1735623190000|2024-12-31 05:33:10|206891|206801|206891|206801|206891|206801|206891|206801|1
1735623200000|2024-12-31 05:33:20|206891.3|206801.3|206884.7|206794.7|206891.3|206801.3|206881|206791|8
1735623210000|2024-12-31 05:33:30|206883|206793|206884.7|206794.7|206884.7|206794.7|206883|206793|2
1735623230000|2024-12-31 05:33:50|206885|206795|206876.4|206786.4|206885.7|206795.7|206876.4|206786.4|4
1735623250000|2024-12-31 05:34:10|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|1
1735623260000|2024-12-31 05:34:20|206878.1|206788.1|206878.1|206788.1|206878.1|206788.1|206878.1|206788.1|1
1735623280000|2024-12-31 05:34:40|206876|206786|206878.8|206788.8|206878.8|206788.8|206873.8|206783.8|3
1735623300000|2024-12-31 05:35:00|206875.6|206785.6|206874.6|206784.6|206875.6|206785.6|206874.6|206784.6|2
1735623310000|2024-12-31 05:35:10|206869|206779|206868.6|206778.6|206869|206779|206867.8|206777.8|4
1735623320000|2024-12-31 05:35:20|206872.2|206782.2|206873.2|206783.2|206874.2|206784.2|206872.2|206782.2|3
1735623360000|2024-12-31 05:36:00|206873.4|206783.4|206874.3|206784.3|206874.3|206784.3|206873.4|206783.4|2
1735623390000|2024-12-31 05:36:30|206877.7|206787.7|206874.5|206784.5|206877.7|206787.7|206874.5|206784.5|2
1735623400000|2024-12-31 05:36:40|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735623420000|2024-12-31 05:37:00|206875.1|206785.1|206875.4|206785.4|206875.7|206785.7|206875.1|206785.1|3
1735623430000|2024-12-31 05:37:10|206873.7|206783.7|206874|206784|206874|206784|206873.7|206783.7|2
1735623450000|2024-12-31 05:37:30|206872.6|206782.6|206870|206780|206872.6|206782.6|206870|206780|2
1735623470000|2024-12-31 05:37:50|206866.2|206776.2|206864.5|206774.5|206866.2|206776.2|206860.2|206770.2|6
1735623490000|2024-12-31 05:38:10|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|1
1735623500000|2024-12-31 05:38:20|206865.7|206775.7|206865.7|206775.7|206865.7|206775.7|206865.7|206775.7|1
1735623520000|2024-12-31 05:38:40|206864|206774|206864|206774|206864|206774|206864|206774|1
1735623530000|2024-12-31 05:38:50|206862.6|206772.6|206858.5|206768.5|206862.6|206772.6|206858.5|206768.5|2
1735623550000|2024-12-31 05:39:10|206856.4|206766.4|206862.3|206772.3|206862.3|206772.3|206852.5|206762.5|7
1735623560000|2024-12-31 05:39:20|206861.3|206771.3|206858.7|206768.7|206862.3|206772.3|206857.3|206767.3|23
1735623570000|2024-12-31 05:39:30|206857.7|206767.7|206858.9|206768.9|206858.9|206768.9|206857.7|206767.7|9
1735623580000|2024-12-31 05:39:40|206857.9|206767.9|206858.9|206768.9|206858.9|206768.9|206857.9|206767.9|2
1735623590000|2024-12-31 05:39:50|206857.9|206767.9|206861.5|206771.5|206861.5|206771.5|206857.9|206767.9|4
1735623600000|2024-12-31 05:40:00|206865|206775|206865|206775|206865|206775|206865|206775|1
1735623620000|2024-12-31 05:40:20|206863.7|206773.7|206863.7|206773.7|206863.7|206773.7|206863.7|206773.7|1
1735623640000|2024-12-31 05:40:40|206862.7|206772.7|206859|206769|206862.7|206772.7|206859|206769|4
1735623650000|2024-12-31 05:40:50|206857.8|206767.8|206857.8|206767.8|206857.8|206767.8|206857.8|206767.8|1
1735623660000|2024-12-31 05:41:00|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|206858.3|206768.3|1
1735623670000|2024-12-31 05:41:10|206857.4|206767.4|206857.4|206767.4|206857.4|206767.4|206857.4|206767.4|1
1735623690000|2024-12-31 05:41:30|206856.6|206766.6|206855.6|206765.6|206860.2|206770.2|206855.6|206765.6|5
1735623700000|2024-12-31 05:41:40|206855.4|206765.4|206855.4|206765.4|206855.4|206765.4|206855.4|206765.4|1
1735623720000|2024-12-31 05:42:00|206855|206765|206855.3|206765.3|206855.3|206765.3|206855|206765|3
1735623730000|2024-12-31 05:42:10|206856.5|206766.5|206863|206773|206863|206773|206856.5|206766.5|2
1735623750000|2024-12-31 05:42:30|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735623760000|2024-12-31 05:42:40|206857.1|206767.1|206858.3|206768.3|206858.3|206768.3|206857.1|206767.1|2
1735623770000|2024-12-31 05:42:50|206855.6|206765.6|206855.4|206765.4|206855.6|206765.6|206855.4|206765.4|2
1735623780000|2024-12-31 05:43:00|206855.6|206765.6|206855.6|206765.6|206855.6|206765.6|206855.6|206765.6|1
1735623810000|2024-12-31 05:43:30|206855|206765|206855.9|206765.9|206858.9|206768.9|206855|206765|3
1735623820000|2024-12-31 05:43:40|206856.6|206766.6|206856.8|206766.8|206857.1|206767.1|206856.6|206766.6|5
1735623830000|2024-12-31 05:43:50|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|206856.2|206766.2|1
1735623840000|2024-12-31 05:44:00|206856.8|206766.8|206856.2|206766.2|206856.8|206766.8|206856.2|206766.2|2
1735623850000|2024-12-31 05:44:10|206856.8|206766.8|206855.8|206765.8|206856.8|206766.8|206854.4|206764.4|8
1735623860000|2024-12-31 05:44:20|206854.4|206764.4|206856.8|206766.8|206856.8|206766.8|206854.4|206764.4|7
1735623870000|2024-12-31 05:44:30|206855.8|206765.8|206860.8|206770.8|206860.8|206770.8|206855.8|206765.8|4
1735623880000|2024-12-31 05:44:40|206859.8|206769.8|206860.8|206770.8|206860.8|206770.8|206859.8|206769.8|4
1735623890000|2024-12-31 05:44:50|206859.8|206769.8|206860.8|206770.8|206860.8|206770.8|206859.8|206769.8|2
1735623900000|2024-12-31 05:45:00|206865.3|206775.3|206880.1|206790.1|206882|206792|206865.3|206775.3|4
1735623910000|2024-12-31 05:45:10|206877.9|206787.9|206878.3|206788.3|206879.6|206789.6|206875.7|206785.7|12
1735623920000|2024-12-31 05:45:20|206876.8|206786.8|206878.4|206788.4|206878.4|206788.4|206875.8|206785.8|3
1735623930000|2024-12-31 05:45:30|206876.8|206786.8|206878.4|206788.4|206878.4|206788.4|206876.8|206786.8|2
1735623940000|2024-12-31 05:45:40|206876.7|206786.7|206875.5|206785.5|206878.1|206788.1|206875.5|206785.5|8
1735623950000|2024-12-31 05:45:50|206878.2|206788.2|206876.8|206786.8|206878.2|206788.2|206875.5|206785.5|5
1735623960000|2024-12-31 05:46:00|206875.8|206785.8|206877.8|206787.8|206878.5|206788.5|206875.7|206785.7|15
1735623970000|2024-12-31 05:46:10|206878.2|206788.2|206878.4|206788.4|206878.4|206788.4|206875.7|206785.7|7
1735623980000|2024-12-31 05:46:20|206876.6|206786.6|206876.3|206786.3|206876.6|206786.6|206876.3|206786.3|2
1735624010000|2024-12-31 05:46:50|206876.5|206786.5|206871.5|206781.5|206876.5|206786.5|206871.5|206781.5|2
1735624020000|2024-12-31 05:47:00|206873.3|206783.3|206873.3|206783.3|206873.3|206783.3|206873.3|206783.3|1
1735624030000|2024-12-31 05:47:10|206874.2|206784.2|206874.2|206784.2|206874.2|206784.2|206874.2|206784.2|1
1735624050000|2024-12-31 05:47:30|206872.2|206782.2|206872.5|206782.5|206872.5|206782.5|206872.2|206782.2|2
1735624060000|2024-12-31 05:47:40|206870.7|206780.7|206867.1|206777.1|206870.7|206780.7|206867.1|206777.1|2
1735624070000|2024-12-31 05:47:50|206867.5|206777.5|206867.5|206777.5|206867.5|206777.5|206867.5|206777.5|1
1735624080000|2024-12-31 05:48:00|206869.5|206779.5|206869.9|206779.9|206874.9|206784.9|206867.8|206777.8|12
1735624090000|2024-12-31 05:48:10|206870.3|206780.3|206870.3|206780.3|206870.3|206780.3|206870.3|206780.3|1
1735624100000|2024-12-31 05:48:20|206873.5|206783.5|206869|206779|206873.5|206783.5|206865|206775|14
1735624130000|2024-12-31 05:48:50|206866.4|206776.4|206867.7|206777.7|206868.9|206778.9|206865.3|206775.3|4
1735624160000|2024-12-31 05:49:20|206870|206780|206866.9|206776.9|206870|206780|206866.9|206776.9|2
1735624200000|2024-12-31 05:50:00|206866.7|206776.7|206857.9|206767.9|206866.7|206776.7|206856.5|206766.5|6
1735624240000|2024-12-31 05:50:40|206859.5|206769.5|206859.5|206769.5|206859.5|206769.5|206859.5|206769.5|1
1735624250000|2024-12-31 05:50:50|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|206859.9|206769.9|1
1735624260000|2024-12-31 05:51:00|206863.9|206773.9|206866.4|206776.4|206868.6|206778.6|206863.2|206773.2|6
1735624280000|2024-12-31 05:51:20|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|1
1735624300000|2024-12-31 05:51:40|206870|206780|206870|206780|206870|206780|206870|206780|1
1735624310000|2024-12-31 05:51:50|206868.4|206778.4|206857.2|206767.2|206868.4|206778.4|206856.4|206766.4|5
1735624320000|2024-12-31 05:52:00|206869.5|206779.5|206862|206772|206869.5|206779.5|206861|206771|14
1735624330000|2024-12-31 05:52:10|206868.7|206778.7|206864.4|206774.4|206868.7|206778.7|206864.4|206774.4|4
1735624340000|2024-12-31 05:52:20|206864.8|206774.8|206864.8|206774.8|206864.8|206774.8|206863.8|206773.8|3
1735624370000|2024-12-31 05:52:50|206868.7|206778.7|206868.7|206778.7|206868.7|206778.7|206867|206777|3
1735624380000|2024-12-31 05:53:00|206867|206777|206865.4|206775.4|206867|206777|206865.4|206775.4|10
1735624390000|2024-12-31 05:53:10|206864.6|206774.6|206864.2|206774.2|206866.1|206776.1|206863.2|206773.2|14
1735624400000|2024-12-31 05:53:20|206864|206774|206865.5|206775.5|206865.5|206775.5|206863|206773|3
1735624420000|2024-12-31 05:53:40|206864.5|206774.5|206865.5|206775.5|206865.5|206775.5|206864.5|206774.5|2
1735624430000|2024-12-31 05:53:50|206864.5|206774.5|206864|206774|206864.5|206774.5|206859|206769|4
1735624440000|2024-12-31 05:54:00|206868.3|206778.3|206867|206777|206870.9|206780.9|206866.5|206776.5|6
1735624450000|2024-12-31 05:54:10|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|206866.6|206776.6|1
1735624480000|2024-12-31 05:54:40|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735624490000|2024-12-31 05:54:50|206867|206777|206865.9|206775.9|206867|206777|206865.9|206775.9|2
1735624500000|2024-12-31 05:55:00|206870.5|206780.5|206881.6|206791.6|206881.6|206791.6|206870.5|206780.5|5
1735624510000|2024-12-31 05:55:10|206881.2|206791.2|206881.2|206791.2|206881.2|206791.2|206881.2|206791.2|1
1735624520000|2024-12-31 05:55:20|206879.1|206789.1|206879.1|206789.1|206881.9|206791.9|206879.1|206789.1|5
1735624540000|2024-12-31 05:55:40|206878.7|206788.7|206879.9|206789.9|206881.5|206791.5|206878.7|206788.7|3
1735624550000|2024-12-31 05:55:50|206882.7|206792.7|206879.1|206789.1|206882.7|206792.7|206879.1|206789.1|2
1735624560000|2024-12-31 05:56:00|206883.8|206793.8|206889.4|206799.4|206890.8|206800.8|206883.8|206793.8|7
1735624590000|2024-12-31 05:56:30|206891.7|206801.7|206890|206800|206891.7|206801.7|206890|206800|2
1735624630000|2024-12-31 05:57:10|206887.5|206797.5|206887.5|206797.5|206887.5|206797.5|206887.5|206797.5|1
1735624650000|2024-12-31 05:57:30|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|1
1735624660000|2024-12-31 05:57:40|206893.3|206803.3|206890.5|206800.5|206893.3|206803.3|206888.7|206798.7|3
1735624670000|2024-12-31 05:57:50|206887.9|206797.9|206887.5|206797.5|206887.9|206797.9|206887.5|206797.5|3
1735624680000|2024-12-31 05:58:00|206887.7|206797.7|206892.1|206802.1|206894.3|206804.3|206887.7|206797.7|11
1735624690000|2024-12-31 05:58:10|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|1
1735624730000|2024-12-31 05:58:50|206887.3|206797.3|206885.3|206795.3|206887.3|206797.3|206885.3|206795.3|2
1735624740000|2024-12-31 05:59:00|206887.5|206797.5|206888.8|206798.8|206888.8|206798.8|206885.3|206795.3|5
1735624750000|2024-12-31 05:59:10|206888|206798|206887.3|206797.3|206889.7|206799.7|206886.4|206796.4|5
1735624760000|2024-12-31 05:59:20|206882.6|206792.6|206886.1|206796.1|206886.1|206796.1|206882.6|206792.6|11
1735624790000|2024-12-31 05:59:50|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|206885.8|206795.8|1
1735624800000|2024-12-31 06:00:00|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|1
1735624810000|2024-12-31 06:00:10|206883.7|206793.7|206882.9|206792.9|206883.7|206793.7|206882.9|206792.9|2
1735624820000|2024-12-31 06:00:20|206883.7|206793.7|206884.4|206794.4|206884.4|206794.4|206883.7|206793.7|3
1735624830000|2024-12-31 06:00:30|206884.1|206794.1|206884.9|206794.9|206885.7|206795.7|206882.7|206792.7|7
1735624840000|2024-12-31 06:00:40|206884.1|206794.1|206884.7|206794.7|206884.7|206794.7|206884.1|206794.1|2
1735624850000|2024-12-31 06:00:50|206884.3|206794.3|206885.3|206795.3|206885.8|206795.8|206884.3|206794.3|3
1735624860000|2024-12-31 06:01:00|206884.8|206794.8|206884.1|206794.1|206885.1|206795.1|206879.4|206789.4|6
1735624880000|2024-12-31 06:01:20|206883.8|206793.8|206881.5|206791.5|206883.8|206793.8|206881.5|206791.5|2
1735624890000|2024-12-31 06:01:30|206881.8|206791.8|206880.6|206790.6|206881.8|206791.8|206878.6|206788.6|5
1735624900000|2024-12-31 06:01:40|206882.5|206792.5|206881.8|206791.8|206882.5|206792.5|206881.4|206791.4|5
1735624910000|2024-12-31 06:01:50|206880.9|206790.9|206881.9|206791.9|206881.9|206791.9|206880.9|206790.9|3
1735624920000|2024-12-31 06:02:00|206881.6|206791.6|206880.6|206790.6|206881.6|206791.6|206879.6|206789.6|5
1735624930000|2024-12-31 06:02:10|206882|206792|206881.5|206791.5|206884|206794|206881.5|206791.5|8
1735624940000|2024-12-31 06:02:20|206883.1|206793.1|206884.8|206794.8|206886.3|206796.3|206883.1|206793.1|3
1735624970000|2024-12-31 06:02:50|206883.8|206793.8|206883.8|206793.8|206883.8|206793.8|206883.8|206793.8|1
1735624980000|2024-12-31 06:03:00|206884|206794|206884|206794|206884|206794|206884|206794|1
1735624990000|2024-12-31 06:03:10|206885.5|206795.5|206885|206795|206885.5|206795.5|206884|206794|3
1735625000000|2024-12-31 06:03:20|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|1
1735625010000|2024-12-31 06:03:30|206882.6|206792.6|206882.6|206792.6|206882.6|206792.6|206882.6|206792.6|1
1735625020000|2024-12-31 06:03:40|206885.3|206795.3|206882.8|206792.8|206885.3|206795.3|206882.8|206792.8|2
1735625050000|2024-12-31 06:04:10|206885.2|206795.2|206882.7|206792.7|206885.2|206795.2|206882.7|206792.7|2
1735625080000|2024-12-31 06:04:40|206883.5|206793.5|206879.3|206789.3|206883.5|206793.5|206879.3|206789.3|2
1735625100000|2024-12-31 06:05:00|206876.9|206786.9|206880.2|206790.2|206880.8|206790.8|206876.9|206786.9|5
1735625110000|2024-12-31 06:05:10|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|1
1735625130000|2024-12-31 06:05:30|206879.5|206789.5|206882|206792|206882|206792|206879.5|206789.5|3
1735625140000|2024-12-31 06:05:40|206883|206793|206883|206793|206883|206793|206883|206793|1
1735625150000|2024-12-31 06:05:50|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|1
1735625170000|2024-12-31 06:06:10|206882.4|206792.4|206883.7|206793.7|206883.7|206793.7|206882.4|206792.4|2
1735625180000|2024-12-31 06:06:20|206883.4|206793.4|206883.4|206793.4|206883.4|206793.4|206883.4|206793.4|1
1735625190000|2024-12-31 06:06:30|206888.2|206798.2|206884.8|206794.8|206888.2|206798.2|206884.8|206794.8|3
1735625200000|2024-12-31 06:06:40|206884.9|206794.9|206884.9|206794.9|206884.9|206794.9|206884.9|206794.9|1
1735625210000|2024-12-31 06:06:50|206884.3|206794.3|206883.5|206793.5|206884.4|206794.4|206882|206792|6
1735625220000|2024-12-31 06:07:00|206883.2|206793.2|206879.4|206789.4|206883.6|206793.6|206879.4|206789.4|5
1735625230000|2024-12-31 06:07:10|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735625240000|2024-12-31 06:07:20|206878.9|206788.9|206879.9|206789.9|206879.9|206789.9|206878|206788|3
1735625250000|2024-12-31 06:07:30|206880.5|206790.5|206880.5|206790.5|206881.4|206791.4|206877.3|206787.3|8
1735625260000|2024-12-31 06:07:40|206879.8|206789.8|206879.5|206789.5|206879.8|206789.8|206879.5|206789.5|2
1735625270000|2024-12-31 06:07:50|206880.8|206790.8|206878.8|206788.8|206880.8|206790.8|206878.4|206788.4|6
1735625280000|2024-12-31 06:08:00|206875.8|206785.8|206879.3|206789.3|206879.3|206789.3|206875.8|206785.8|4
1735625290000|2024-12-31 06:08:10|206879|206789|206880.4|206790.4|206881|206791|206879|206789|3
1735625300000|2024-12-31 06:08:20|206880.7|206790.7|206882.3|206792.3|206884|206794|206880.7|206790.7|7
1735625310000|2024-12-31 06:08:30|206883.6|206793.6|206878.6|206788.6|206883.6|206793.6|206878.6|206788.6|15
1735625320000|2024-12-31 06:08:40|206880.7|206790.7|206872.9|206782.9|206886.4|206796.4|206872.5|206782.5|13
1735625330000|2024-12-31 06:08:50|206881.6|206791.6|206881.8|206791.8|206883|206793|206881.5|206791.5|6
1735625340000|2024-12-31 06:09:00|206882.2|206792.2|206882.9|206792.9|206883.5|206793.5|206882.2|206792.2|3
1735625350000|2024-12-31 06:09:10|206882.5|206792.5|206882.1|206792.1|206882.6|206792.6|206877.5|206787.5|14
1735625370000|2024-12-31 06:09:30|206881.7|206791.7|206881.7|206791.7|206881.7|206791.7|206881.7|206791.7|1
1735625380000|2024-12-31 06:09:40|206882.1|206792.1|206873.9|206783.9|206882.1|206792.1|206872.5|206782.5|7
1735625390000|2024-12-31 06:09:50|206873.3|206783.3|206868.2|206778.2|206873.3|206783.3|206868|206778|6
1735625420000|2024-12-31 06:10:20|206870.2|206780.2|206872.6|206782.6|206872.6|206782.6|206870.2|206780.2|3
1735625430000|2024-12-31 06:10:30|206871.2|206781.2|206870.2|206780.2|206871.2|206781.2|206870.2|206780.2|3
1735625440000|2024-12-31 06:10:40|206871.9|206781.9|206871.8|206781.8|206873.1|206783.1|206871.8|206781.8|3
1735625450000|2024-12-31 06:10:50|206871.6|206781.6|206871.5|206781.5|206871.6|206781.6|206869.3|206779.3|4
1735625460000|2024-12-31 06:11:00|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735625470000|2024-12-31 06:11:10|206873|206783|206874|206784|206875.5|206785.5|206872.1|206782.1|5
1735625490000|2024-12-31 06:11:30|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735625510000|2024-12-31 06:11:50|206874|206784|206874|206784|206874|206784|206874|206784|1
1735625530000|2024-12-31 06:12:10|206873.7|206783.7|206873.7|206783.7|206873.7|206783.7|206873.7|206783.7|1
1735625540000|2024-12-31 06:12:20|206873.8|206783.8|206870.1|206780.1|206873.8|206783.8|206870.1|206780.1|2
1735625570000|2024-12-31 06:12:50|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|1
1735625580000|2024-12-31 06:13:00|206874|206784|206874|206784|206874|206784|206874|206784|1
1735625590000|2024-12-31 06:13:10|206875.8|206785.8|206873.6|206783.6|206876.2|206786.2|206873.6|206783.6|4
1735625600000|2024-12-31 06:13:20|206875.4|206785.4|206873.6|206783.6|206875.4|206785.4|206873.6|206783.6|2
1735625620000|2024-12-31 06:13:40|206874.8|206784.8|206874.1|206784.1|206874.8|206784.8|206872.9|206782.9|5
1735625630000|2024-12-31 06:13:50|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735625640000|2024-12-31 06:14:00|206876.4|206786.4|206873.8|206783.8|206876.4|206786.4|206873.8|206783.8|4
1735625650000|2024-12-31 06:14:10|206876.2|206786.2|206880.8|206790.8|206880.8|206790.8|206876.2|206786.2|3
1735625670000|2024-12-31 06:14:30|206877.8|206787.8|206876|206786|206877.8|206787.8|206876|206786|3
1735625680000|2024-12-31 06:14:40|206878.1|206788.1|206876|206786|206883.2|206793.2|206874.8|206784.8|8
1735625690000|2024-12-31 06:14:50|206876.7|206786.7|206878.8|206788.8|206883.2|206793.2|206876.1|206786.1|12
1735625700000|2024-12-31 06:15:00|206881.8|206791.8|206880.3|206790.3|206881.8|206791.8|206879.7|206789.7|4
1735625710000|2024-12-31 06:15:10|206877.5|206787.5|206876|206786|206883.2|206793.2|206875|206785|14
1735625740000|2024-12-31 06:15:40|206875.2|206785.2|206880.6|206790.6|206881.6|206791.6|206875.2|206785.2|5
1735625760000|2024-12-31 06:16:00|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735625780000|2024-12-31 06:16:20|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|1
1735625790000|2024-12-31 06:16:30|206876.5|206786.5|206874.5|206784.5|206876.5|206786.5|206874.5|206784.5|2
1735625800000|2024-12-31 06:16:40|206877.8|206787.8|206880.4|206790.4|206880.4|206790.4|206877.8|206787.8|3
1735625830000|2024-12-31 06:17:10|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|206878.3|206788.3|1
1735625850000|2024-12-31 06:17:30|206880.4|206790.4|206880.4|206790.4|206880.4|206790.4|206880.4|206790.4|1
1735625880000|2024-12-31 06:18:00|206878.3|206788.3|206890.9|206800.9|206893.2|206803.2|206878.3|206788.3|3
1735625890000|2024-12-31 06:18:10|206890.7|206800.7|206890.4|206800.4|206891.1|206801.1|206890.4|206800.4|3
1735625910000|2024-12-31 06:18:30|206889.3|206799.3|206891.3|206801.3|206891.3|206801.3|206889.3|206799.3|2
1735625920000|2024-12-31 06:18:40|206889.9|206799.9|206886.1|206796.1|206889.9|206799.9|206886.1|206796.1|2
1735625940000|2024-12-31 06:19:00|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|1
1735625960000|2024-12-31 06:19:20|206886|206796|206883.5|206793.5|206886|206796|206883.5|206793.5|3
1735625970000|2024-12-31 06:19:30|206880.5|206790.5|206883.7|206793.7|206883.7|206793.7|206880.5|206790.5|3
1735626010000|2024-12-31 06:20:10|206882.5|206792.5|206883.5|206793.5|206883.5|206793.5|206882.5|206792.5|3
1735626020000|2024-12-31 06:20:20|206882.5|206792.5|206881|206791|206882.5|206792.5|206881|206791|3
1735626040000|2024-12-31 06:20:40|206880.6|206790.6|206882|206792|206882|206792|206880.6|206790.6|2
1735626060000|2024-12-31 06:21:00|206881.8|206791.8|206883.3|206793.3|206883.3|206793.3|206881.8|206791.8|2
1735626070000|2024-12-31 06:21:10|206882|206792|206882|206792|206882|206792|206882|206792|1
1735626100000|2024-12-31 06:21:40|206883.5|206793.5|206883.7|206793.7|206883.9|206793.9|206883.5|206793.5|4
1735626110000|2024-12-31 06:21:50|206883.9|206793.9|206880.1|206790.1|206883.9|206793.9|206880.1|206790.1|5
1735626120000|2024-12-31 06:22:00|206879.9|206789.9|206883.1|206793.1|206883.1|206793.1|206879.7|206789.7|7
1735626130000|2024-12-31 06:22:10|206881.3|206791.3|206882.3|206792.3|206884.3|206794.3|206881.3|206791.3|4
1735626140000|2024-12-31 06:22:20|206882.8|206792.8|206890.8|206800.8|206890.8|206800.8|206882.8|206792.8|3
1735626150000|2024-12-31 06:22:30|206889.7|206799.7|206889.7|206799.7|206889.7|206799.7|206889.7|206799.7|1
1735626160000|2024-12-31 06:22:40|206891.7|206801.7|206903.1|206813.1|206903.1|206813.1|206891.7|206801.7|6
1735626170000|2024-12-31 06:22:50|206902.1|206812.1|206903.1|206813.1|206903.1|206813.1|206902.1|206812.1|2
1735626180000|2024-12-31 06:23:00|206902.1|206812.1|206903.1|206813.1|206903.1|206813.1|206902.1|206812.1|2
1735626190000|2024-12-31 06:23:10|206903.8|206813.8|206903.8|206813.8|206903.8|206813.8|206903.8|206813.8|1
1735626210000|2024-12-31 06:23:30|206917.3|206827.3|206915.2|206825.2|206917.3|206827.3|206915.2|206825.2|2
1735626220000|2024-12-31 06:23:40|206915.4|206825.4|206915.4|206825.4|206915.4|206825.4|206915.4|206825.4|1
1735626230000|2024-12-31 06:23:50|206919|206829|206915.2|206825.2|206920.2|206830.2|206914.2|206824.2|6
1735626240000|2024-12-31 06:24:00|206915.4|206825.4|206914.8|206824.8|206915.4|206825.4|206914.8|206824.8|2
1735626270000|2024-12-31 06:24:30|206917|206827|206917|206827|206917|206827|206917|206827|1
1735626280000|2024-12-31 06:24:40|206915|206825|206915|206825|206915|206825|206915|206825|1
1735626300000|2024-12-31 06:25:00|206914.6|206824.6|206915.3|206825.3|206918.4|206828.4|206914.6|206824.6|3
1735626310000|2024-12-31 06:25:10|206914.9|206824.9|206916.1|206826.1|206916.1|206826.1|206914.9|206824.9|2
1735626320000|2024-12-31 06:25:20|206918.1|206828.1|206916.6|206826.6|206918.1|206828.1|206916.6|206826.6|3
1735626330000|2024-12-31 06:25:30|206918.5|206828.5|206917.4|206827.4|206920.8|206830.8|206917.4|206827.4|5
1735626350000|2024-12-31 06:25:50|206917.7|206827.7|206918.5|206828.5|206918.7|206828.7|206915.9|206825.9|5
1735626360000|2024-12-31 06:26:00|206917.5|206827.5|206917.1|206827.1|206918.8|206828.8|206917.1|206827.1|3
1735626370000|2024-12-31 06:26:10|206918.3|206828.3|206918.3|206828.3|206918.3|206828.3|206918.3|206828.3|1
1735626390000|2024-12-31 06:26:30|206921.3|206831.3|206921.3|206831.3|206921.3|206831.3|206921.3|206831.3|1
1735626400000|2024-12-31 06:26:40|206920.5|206830.5|206918.1|206828.1|206921|206831|206918.1|206828.1|7
1735626410000|2024-12-31 06:26:50|206917.8|206827.8|206917.4|206827.4|206921.1|206831.1|206917.4|206827.4|3
1735626420000|2024-12-31 06:27:00|206917.2|206827.2|206917.2|206827.2|206917.2|206827.2|206917.2|206827.2|1
1735626440000|2024-12-31 06:27:20|206916.9|206826.9|206918.9|206828.9|206918.9|206828.9|206916.9|206826.9|2
1735626450000|2024-12-31 06:27:30|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626470000|2024-12-31 06:27:50|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|206919.1|206829.1|1
1735626500000|2024-12-31 06:28:20|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626520000|2024-12-31 06:28:40|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|1
1735626570000|2024-12-31 06:29:30|206928|206838|206922|206832|206928|206838|206922|206832|2
1735626580000|2024-12-31 06:29:40|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|206918.6|206828.6|1
1735626590000|2024-12-31 06:29:50|206919.9|206829.9|206919.9|206829.9|206919.9|206829.9|206919.9|206829.9|1
1735626620000|2024-12-31 06:30:20|206928|206838|206928|206838|206928|206838|206928|206838|1
1735626630000|2024-12-31 06:30:30|206922|206832|206922|206832|206922|206832|206922|206832|1
1735626640000|2024-12-31 06:30:40|206919|206829|206919|206829|206919|206829|206919|206829|1
1735626660000|2024-12-31 06:31:00|206915.7|206825.7|206917.5|206827.5|206922.2|206832.2|206915.7|206825.7|6
1735626670000|2024-12-31 06:31:10|206915.9|206825.9|206918.3|206828.3|206918.3|206828.3|206915.7|206825.7|5
1735626680000|2024-12-31 06:31:20|206916.8|206826.8|206916.8|206826.8|206916.8|206826.8|206916.8|206826.8|1
1735626720000|2024-12-31 06:32:00|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|1
1735626730000|2024-12-31 06:32:10|206923|206833|206916.9|206826.9|206923|206833|206916.9|206826.9|2
1735626750000|2024-12-31 06:32:30|206916.6|206826.6|206916.6|206826.6|206916.6|206826.6|206916.6|206826.6|1
1735626770000|2024-12-31 06:32:50|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|206919.5|206829.5|1
1735626790000|2024-12-31 06:33:10|206923|206833|206885.7|206795.7|206923|206833|206872.6|206782.6|10
1735626800000|2024-12-31 06:33:20|206882.7|206792.7|206883.1|206793.1|206886.5|206796.5|206880.6|206790.6|25
1735626810000|2024-12-31 06:33:30|206883.3|206793.3|206882.3|206792.3|206885.3|206795.3|206879.8|206789.8|25
1735626820000|2024-12-31 06:33:40|206879.7|206789.7|206885.2|206795.2|206888|206798|206879.7|206789.7|20
1735626830000|2024-12-31 06:33:50|206884.7|206794.7|206885.3|206795.3|206888.4|206798.4|206884.5|206794.5|19
1735626840000|2024-12-31 06:34:00|206887.3|206797.3|206887.3|206797.3|206890.7|206800.7|206886.2|206796.2|16
1735626850000|2024-12-31 06:34:10|206888|206798|206884|206794|206888|206798|206883.6|206793.6|11
1735626860000|2024-12-31 06:34:20|206884.4|206794.4|206885.3|206795.3|206885.8|206795.8|206884.3|206794.3|5
1735626870000|2024-12-31 06:34:30|206884.3|206794.3|206886.2|206796.2|206888.9|206798.9|206884.3|206794.3|24
1735626880000|2024-12-31 06:34:40|206885.6|206795.6|206887|206797|206887|206797|206884.2|206794.2|11
1735626890000|2024-12-31 06:34:50|206884.7|206794.7|206886.5|206796.5|206887.5|206797.5|206884.7|206794.7|8
1735626900000|2024-12-31 06:35:00|206886.8|206796.8|206887|206797|206890.3|206800.3|206885.5|206795.5|22
1735626910000|2024-12-31 06:35:10|206888.6|206798.6|206886.3|206796.3|206890.2|206800.2|206885.1|206795.1|28
1735626920000|2024-12-31 06:35:20|206885|206795|206886.1|206796.1|206890.5|206800.5|206885|206795|18
1735626930000|2024-12-31 06:35:30|206887.3|206797.3|206888.5|206798.5|206889.7|206799.7|206884.6|206794.6|15
1735626940000|2024-12-31 06:35:40|206886.9|206796.9|206884.9|206794.9|206889|206799|206884.3|206794.3|11
1735626950000|2024-12-31 06:35:50|206885.6|206795.6|206884.9|206794.9|206885.9|206795.9|206883.6|206793.6|9
1735626960000|2024-12-31 06:36:00|206884.5|206794.5|206882.1|206792.1|206884.5|206794.5|206882.1|206792.1|3
1735626970000|2024-12-31 06:36:10|206882.5|206792.5|206884.6|206794.6|206889.2|206799.2|206882.5|206792.5|23
1735626980000|2024-12-31 06:36:20|206884.3|206794.3|206885.6|206795.6|206886.8|206796.8|206884.2|206794.2|15
1735626990000|2024-12-31 06:36:30|206885.3|206795.3|206885|206795|206887|206797|206884.6|206794.6|7
1735627000000|2024-12-31 06:36:40|206884.6|206794.6|206885.3|206795.3|206885.3|206795.3|206883.3|206793.3|6
1735627010000|2024-12-31 06:36:50|206884.6|206794.6|206884.3|206794.3|206886.1|206796.1|206883.6|206793.6|16
1735627020000|2024-12-31 06:37:00|206883.3|206793.3|206882.5|206792.5|206885.8|206795.8|206880.5|206790.5|14
1735627030000|2024-12-31 06:37:10|206885|206795|206887.5|206797.5|206887.5|206797.5|206882.5|206792.5|9
1735627040000|2024-12-31 06:37:20|206886|206796|206886.1|206796.1|206886.5|206796.5|206885.5|206795.5|4
1735627050000|2024-12-31 06:37:30|206887.1|206797.1|206884.1|206794.1|206887.8|206797.8|206884.1|206794.1|10
1735627060000|2024-12-31 06:37:40|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|206883.1|206793.1|1
1735627070000|2024-12-31 06:37:50|206883|206793|206883|206793|206883|206793|206883|206793|1
1735627080000|2024-12-31 06:38:00|206877|206787|206882.2|206792.2|206882.2|206792.2|206877|206787|5
1735627100000|2024-12-31 06:38:20|206882.5|206792.5|206878.9|206788.9|206882.5|206792.5|206877.9|206787.9|13
1735627110000|2024-12-31 06:38:30|206882.3|206792.3|206881.8|206791.8|206882.3|206792.3|206881.8|206791.8|2
1735627130000|2024-12-31 06:38:50|206881.6|206791.6|206881.6|206791.6|206881.6|206791.6|206881.6|206791.6|1
1735627150000|2024-12-31 06:39:10|206882|206792|206881.6|206791.6|206882|206792|206881.6|206791.6|2
1735627160000|2024-12-31 06:39:20|206881.8|206791.8|206881.8|206791.8|206881.8|206791.8|206881.8|206791.8|1
1735627180000|2024-12-31 06:39:40|206882.3|206792.3|206882.3|206792.3|206882.3|206792.3|206882.3|206792.3|1
1735627240000|2024-12-31 06:40:40|206882.4|206792.4|206882.4|206792.4|206882.4|206792.4|206882.4|206792.4|1
1735627250000|2024-12-31 06:40:50|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|206882.7|206792.7|1
1735627280000|2024-12-31 06:41:20|206882.8|206792.8|206878.5|206788.5|206882.8|206792.8|206877|206787|4
1735627290000|2024-12-31 06:41:30|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|1
1735627300000|2024-12-31 06:41:40|206880.8|206790.8|206877.3|206787.3|206880.9|206790.9|206877.3|206787.3|4
1735627310000|2024-12-31 06:41:50|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|206880.9|206790.9|1
1735627320000|2024-12-31 06:42:00|206882.3|206792.3|206881.9|206791.9|206882.6|206792.6|206881.9|206791.9|3
1735627330000|2024-12-31 06:42:10|206878.5|206788.5|206875.5|206785.5|206881.2|206791.2|206875.5|206785.5|7
1735627350000|2024-12-31 06:42:30|206877|206787|206875.3|206785.3|206879.8|206789.8|206875.3|206785.3|5
1735627370000|2024-12-31 06:42:50|206875.7|206785.7|206878.3|206788.3|206878.3|206788.3|206875.7|206785.7|2
1735627380000|2024-12-31 06:43:00|206875.7|206785.7|206878.5|206788.5|206881.1|206791.1|206875.7|206785.7|4
1735627390000|2024-12-31 06:43:10|206877.8|206787.8|206881.5|206791.5|206883.3|206793.3|206877.8|206787.8|10
1735627410000|2024-12-31 06:43:30|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|206881.3|206791.3|1
1735627420000|2024-12-31 06:43:40|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|1
1735627430000|2024-12-31 06:43:50|206875|206785|206879.5|206789.5|206880.5|206790.5|206874.5|206784.5|6
1735627440000|2024-12-31 06:44:00|206880.6|206790.6|206880.6|206790.6|206880.6|206790.6|206880.6|206790.6|1
1735627460000|2024-12-31 06:44:20|206880.3|206790.3|206878|206788|206881.4|206791.4|206878|206788|9
1735627470000|2024-12-31 06:44:30|206878.1|206788.1|206876|206786|206879.3|206789.3|206876|206786|4
1735627480000|2024-12-31 06:44:40|206876.5|206786.5|206883.8|206793.8|206883.8|206793.8|206876.5|206786.5|12
1735627490000|2024-12-31 06:44:50|206883.3|206793.3|206883.7|206793.7|206884|206794|206883.3|206793.3|3
1735627500000|2024-12-31 06:45:00|206880.1|206790.1|206881|206791|206881|206791|206876.4|206786.4|8
1735627510000|2024-12-31 06:45:10|206883.6|206793.6|206884.4|206794.4|206885.1|206795.1|206883.6|206793.6|5
1735627540000|2024-12-31 06:45:40|206882.8|206792.8|206877.7|206787.7|206882.8|206792.8|206877.4|206787.4|4
1735627560000|2024-12-31 06:46:00|206880.4|206790.4|206875|206785|206882.4|206792.4|206875|206785|9
1735627570000|2024-12-31 06:46:10|206880.5|206790.5|206883|206793|206883|206793|206877.4|206787.4|13
1735627580000|2024-12-31 06:46:20|206879.5|206789.5|206878.6|206788.6|206879.5|206789.5|206878.6|206788.6|2
1735627590000|2024-12-31 06:46:30|206875.9|206785.9|206878.9|206788.9|206882.9|206792.9|206875.9|206785.9|11
1735627600000|2024-12-31 06:46:40|206876.4|206786.4|206876.6|206786.6|206882.7|206792.7|206875.9|206785.9|8
1735627610000|2024-12-31 06:46:50|206879.2|206789.2|206878.6|206788.6|206879.2|206789.2|206875.9|206785.9|6
1735627620000|2024-12-31 06:47:00|206875.9|206785.9|206878.6|206788.6|206878.6|206788.6|206875.9|206785.9|10
1735627630000|2024-12-31 06:47:10|206875.9|206785.9|206878.6|206788.6|206878.6|206788.6|206875.9|206785.9|16
1735627640000|2024-12-31 06:47:20|206875.9|206785.9|206879.8|206789.8|206879.8|206789.8|206875.8|206785.8|20
1735627650000|2024-12-31 06:47:30|206875.8|206785.8|206881.5|206791.5|206881.8|206791.8|206875.8|206785.8|21
1735627660000|2024-12-31 06:47:40|206878.9|206788.9|206878.9|206788.9|206881.5|206791.5|206878.9|206788.9|3
1735627680000|2024-12-31 06:48:00|206876.8|206786.8|206876.8|206786.8|206880.8|206790.8|206876.8|206786.8|3
1735627690000|2024-12-31 06:48:10|206880.8|206790.8|206880.8|206790.8|206880.8|206790.8|206876.8|206786.8|15
1735627700000|2024-12-31 06:48:20|206876.8|206786.8|206876.8|206786.8|206880.8|206790.8|206876.8|206786.8|7
1735627710000|2024-12-31 06:48:30|206877.7|206787.7|206879.8|206789.8|206879.8|206789.8|206876.7|206786.7|9
1735627720000|2024-12-31 06:48:40|206876.7|206786.7|206876.7|206786.7|206879.8|206789.8|206876.5|206786.5|10
1735627730000|2024-12-31 06:48:50|206879.3|206789.3|206879.7|206789.7|206879.7|206789.7|206876.5|206786.5|17
1735627740000|2024-12-31 06:49:00|206876.5|206786.5|206878.8|206788.8|206879.8|206789.8|206874.5|206784.5|12
1735627750000|2024-12-31 06:49:10|206874.5|206784.5|206873.5|206783.5|206878.8|206788.8|206873.5|206783.5|5
1735627760000|2024-12-31 06:49:20|206877|206787|206879.2|206789.2|206879.2|206789.2|206875.7|206785.7|7
1735627770000|2024-12-31 06:49:30|206875.7|206785.7|206875.7|206785.7|206880.4|206790.4|206875.7|206785.7|17
1735627780000|2024-12-31 06:49:40|206879.2|206789.2|206874.5|206784.5|206879.2|206789.2|206874.5|206784.5|3
1735627790000|2024-12-31 06:49:50|206878.2|206788.2|206872.8|206782.8|206878.2|206788.2|206872.3|206782.3|12
1735627800000|2024-12-31 06:50:00|206877|206787|206871.8|206781.8|206877|206787|206871.8|206781.8|5
1735627810000|2024-12-31 06:50:10|206875.8|206785.8|206875.8|206785.8|206875.8|206785.8|206875.8|206785.8|1
1735627820000|2024-12-31 06:50:20|206871.5|206781.5|206873.2|206783.2|206876|206786|206871.5|206781.5|16
1735627830000|2024-12-31 06:50:30|206876|206786|206875.5|206785.5|206876.5|206786.5|206872.7|206782.7|21
1735627840000|2024-12-31 06:50:40|206872.7|206782.7|206875|206785|206875.5|206785.5|206872.7|206782.7|18
1735627850000|2024-12-31 06:50:50|206872.7|206782.7|206873|206783|206877.3|206787.3|206871|206781|20
1735627860000|2024-12-31 06:51:00|206877.3|206787.3|206877|206787|206877.3|206787.3|206873|206783|21
1735627870000|2024-12-31 06:51:10|206873|206783|206876.7|206786.7|206880.8|206790.8|206872.5|206782.5|21
1735627880000|2024-12-31 06:51:20|206875.7|206785.7|206876.1|206786.1|206876.9|206786.9|206875.7|206785.7|4
1735627900000|2024-12-31 06:51:40|206878.4|206788.4|206875|206785|206879.5|206789.5|206875|206785|5
1735627910000|2024-12-31 06:51:50|206879.3|206789.3|206874|206784|206879.3|206789.3|206874|206784|11
1735627920000|2024-12-31 06:52:00|206878.3|206788.3|206874|206784|206878.3|206788.3|206874|206784|4
1735627930000|2024-12-31 06:52:10|206878.3|206788.3|206876.7|206786.7|206878.3|206788.3|206874|206784|8
1735627940000|2024-12-31 06:52:20|206876.3|206786.3|206875.4|206785.4|206879.7|206789.7|206875.4|206785.4|11
1735627970000|2024-12-31 06:52:50|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|206874.3|206784.3|1
1735627990000|2024-12-31 06:53:10|206874.6|206784.6|206841.1|206751.1|206874.6|206784.6|206838.9|206748.9|7
1735628000000|2024-12-31 06:53:20|206839.8|206749.8|206874.2|206784.2|206876.6|206786.6|206835.9|206745.9|17
1735628010000|2024-12-31 06:53:30|206875.3|206785.3|206875.3|206785.3|206875.3|206785.3|206875.3|206785.3|1
1735628020000|2024-12-31 06:53:40|206875.1|206785.1|206875.3|206785.3|206875.3|206785.3|206875.1|206785.1|2
1735628030000|2024-12-31 06:53:50|206872.1|206782.1|206874.7|206784.7|206874.7|206784.7|206872.1|206782.1|2
1735628040000|2024-12-31 06:54:00|206874.5|206784.5|206874.5|206784.5|206874.5|206784.5|206874.5|206784.5|1
1735628070000|2024-12-31 06:54:30|206877.5|206787.5|206911.8|206821.8|206913.3|206823.3|206873.8|206783.8|8
1735628080000|2024-12-31 06:54:40|206910.2|206820.2|206906.7|206816.7|206910.2|206820.2|206906.7|206816.7|5
1735628090000|2024-12-31 06:54:50|206909|206819|206909|206819|206909|206819|206908.8|206818.8|3
1735628100000|2024-12-31 06:55:00|206907.5|206817.5|206903.5|206813.5|206907.5|206817.5|206903.5|206813.5|3
1735628110000|2024-12-31 06:55:10|206903.7|206813.7|206909.4|206819.4|206910.7|206820.7|206902|206812|4
1735628120000|2024-12-31 06:55:20|206909.6|206819.6|206911.9|206821.9|206911.9|206821.9|206909.6|206819.6|2
1735628130000|2024-12-31 06:55:30|206910.7|206820.7|206910.7|206820.7|206910.7|206820.7|206910.7|206820.7|1
1735628140000|2024-12-31 06:55:40|206912.6|206822.6|206913.5|206823.5|206915.3|206825.3|206912.6|206822.6|3
1735628160000|2024-12-31 06:56:00|206911.1|206821.1|206911.1|206821.1|206911.1|206821.1|206911.1|206821.1|1
1735628170000|2024-12-31 06:56:10|206912.9|206822.9|206911.4|206821.4|206912.9|206822.9|206910.8|206820.8|5
1735628180000|2024-12-31 06:56:20|206910.1|206820.1|206910.1|206820.1|206910.1|206820.1|206910.1|206820.1|1
1735628190000|2024-12-31 06:56:30|206911.8|206821.8|206911.3|206821.3|206912.3|206822.3|206910.4|206820.4|5
1735628200000|2024-12-31 06:56:40|206911|206821|206915|206825|206915|206825|206911|206821|3
1735628220000|2024-12-31 06:57:00|206916.9|206826.9|206913.1|206823.1|206916.9|206826.9|206912.4|206822.4|5
1735628230000|2024-12-31 06:57:10|206907.9|206817.9|206913.2|206823.2|206914.5|206824.5|206907.9|206817.9|6
1735628240000|2024-12-31 06:57:20|206911.8|206821.8|206904.1|206814.1|206913.4|206823.4|206904.1|206814.1|12
1735628250000|2024-12-31 06:57:30|206899.9|206809.9|206877.9|206787.9|206911.7|206821.7|206873.7|206783.7|33
1735628260000|2024-12-31 06:57:40|206875.7|206785.7|206886.6|206796.6|206886.7|206796.7|206875.3|206785.3|22
1735628270000|2024-12-31 06:57:50|206886.4|206796.4|206886.5|206796.5|206886.5|206796.5|206883.9|206793.9|4
1735628280000|2024-12-31 06:58:00|206884.9|206794.9|206884.2|206794.2|206884.9|206794.9|206884.1|206794.1|3
1735628290000|2024-12-31 06:58:10|206885.1|206795.1|206883.5|206793.5|206885.1|206795.1|206883.5|206793.5|2
1735628310000|2024-12-31 06:58:30|206883.8|206793.8|206883|206793|206883.8|206793.8|206881.5|206791.5|3
1735628320000|2024-12-31 06:58:40|206884.1|206794.1|206895.5|206805.5|206896.4|206806.4|206884.1|206794.1|8
1735628330000|2024-12-31 06:58:50|206894.8|206804.8|206887.6|206797.6|206894.8|206804.8|206884.4|206794.4|21
1735628340000|2024-12-31 06:59:00|206888.4|206798.4|206888.4|206798.4|206888.9|206798.9|206885.2|206795.2|15
1735628350000|2024-12-31 06:59:10|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|1
1735628360000|2024-12-31 06:59:20|206887.9|206797.9|206888|206798|206888.6|206798.6|206886|206796|9
1735628370000|2024-12-31 06:59:30|206887|206797|206884.9|206794.9|206887|206797|206884.2|206794.2|4
1735628380000|2024-12-31 06:59:40|206886.2|206796.2|206885.4|206795.4|206886.2|206796.2|206882.9|206792.9|7
1735628390000|2024-12-31 06:59:50|206882.8|206792.8|206888.2|206798.2|206888.2|206798.2|206882.4|206792.4|7
1735628400000|2024-12-31 07:00:00|206887.1|206797.1|206882.2|206792.2|206892.4|206802.4|206881.5|206791.5|19
1735628410000|2024-12-31 07:00:10|206883.2|206793.2|206881.7|206791.7|206883.7|206793.7|206880.2|206790.2|7
1735628420000|2024-12-31 07:00:20|206883.4|206793.4|206882.9|206792.9|206883.7|206793.7|206881.9|206791.9|8
1735628430000|2024-12-31 07:00:30|206884.2|206794.2|206899.8|206809.8|206903.4|206813.4|206884.2|206794.2|12
1735628440000|2024-12-31 07:00:40|206901.9|206811.9|206899.4|206809.4|206901.9|206811.9|206898.4|206808.4|8
1735628450000|2024-12-31 07:00:50|206899.6|206809.6|206896.1|206806.1|206903|206813|206892.8|206802.8|14
1735628460000|2024-12-31 07:01:00|206884.9|206794.9|206879.1|206789.1|206884.9|206794.9|206876.9|206786.9|17
1735628470000|2024-12-31 07:01:10|206877.9|206787.9|206877.6|206787.6|206879.3|206789.3|206876.5|206786.5|16
1735628480000|2024-12-31 07:01:20|206876.5|206786.5|206870.7|206780.7|206877.6|206787.6|206859|206769|11
1735628490000|2024-12-31 07:01:30|206853.7|206763.7|206869.7|206779.7|206871.7|206781.7|206853.7|206763.7|6
1735628500000|2024-12-31 07:01:40|206868.9|206778.9|206868.9|206778.9|206868.9|206778.9|206868.9|206778.9|1
1735628510000|2024-12-31 07:01:50|206869.9|206779.9|206906.9|206816.9|206907.8|206817.8|206863.1|206773.1|22
1735628520000|2024-12-31 07:02:00|206903.5|206813.5|206904.1|206814.1|206904.5|206814.5|206896|206806|13
1735628530000|2024-12-31 07:02:10|206902.6|206812.6|206903.8|206813.8|206903.8|206813.8|206902.6|206812.6|4
1735628540000|2024-12-31 07:02:20|206903|206813|206913|206823|206913.8|206823.8|206902.8|206812.8|9
1735628550000|2024-12-31 07:02:30|206912.2|206822.2|206910|206820|206912.2|206822.2|206908.7|206818.7|5
1735628560000|2024-12-31 07:02:40|206907|206817|206910.2|206820.2|206910.2|206820.2|206907|206817|4
1735628570000|2024-12-31 07:02:50|206909.2|206819.2|206909.2|206819.2|206909.2|206819.2|206909.2|206819.2|1
1735628580000|2024-12-31 07:03:00|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|206909.3|206819.3|12
1735628590000|2024-12-31 07:03:10|206910.9|206820.9|206911.9|206821.9|206912.1|206822.1|206910.1|206820.1|6
1735628600000|2024-12-31 07:03:20|206911.5|206821.5|206904.6|206814.6|206911.6|206821.6|206899.4|206809.4|10
1735628610000|2024-12-31 07:03:30|206903.4|206813.4|206904.4|206814.4|206906.4|206816.4|206903.4|206813.4|5
1735628620000|2024-12-31 07:03:40|206902.6|206812.6|206902.4|206812.4|206902.9|206812.9|206902.4|206812.4|3
1735628630000|2024-12-31 07:03:50|206901.3|206811.3|206896|206806|206901.3|206811.3|206896|206806|2
1735628640000|2024-12-31 07:04:00|206904.3|206814.3|206894.2|206804.2|206904.3|206814.3|206894.2|206804.2|6
1735628650000|2024-12-31 07:04:10|206891.5|206801.5|206892.3|206802.3|206892.3|206802.3|206887.3|206797.3|10
1735628660000|2024-12-31 07:04:20|206889.8|206799.8|206884.4|206794.4|206892.3|206802.3|206884.4|206794.4|7
1735628670000|2024-12-31 07:04:30|206881.1|206791.1|206882.7|206792.7|206882.7|206792.7|206875.4|206785.4|12
1735628680000|2024-12-31 07:04:40|206882.2|206792.2|206880.5|206790.5|206882.2|206792.2|206880.5|206790.5|5
1735628690000|2024-12-31 07:04:50|206882.2|206792.2|206883.9|206793.9|206885.5|206795.5|206882.2|206792.2|6
1735628700000|2024-12-31 07:05:00|206885.5|206795.5|206881.8|206791.8|206885.5|206795.5|206881.8|206791.8|8
1735628710000|2024-12-31 07:05:10|206886.3|206796.3|206892.8|206802.8|206894.2|206804.2|206886.3|206796.3|5
1735628720000|2024-12-31 07:05:20|206891.8|206801.8|206891.3|206801.3|206891.8|206801.8|206887.8|206797.8|6
1735628730000|2024-12-31 07:05:30|206890.8|206800.8|206884.8|206794.8|206890.8|206800.8|206884.8|206794.8|10
1735628740000|2024-12-31 07:05:40|206888.6|206798.6|206885.5|206795.5|206888.6|206798.6|206884.8|206794.8|11
1735628760000|2024-12-31 07:06:00|206884.6|206794.6|206881.5|206791.5|206884.6|206794.6|206881.5|206791.5|9
1735628770000|2024-12-31 07:06:10|206887.3|206797.3|206881.8|206791.8|206887.3|206797.3|206881.8|206791.8|4
1735628780000|2024-12-31 07:06:20|206885.8|206795.8|206900.8|206810.8|206900.8|206810.8|206883.8|206793.8|9
1735628790000|2024-12-31 07:06:30|206899.6|206809.6|206903.8|206813.8|206904|206814|206899.6|206809.6|7
1735628800000|2024-12-31 07:06:40|206903.5|206813.5|206916.1|206826.1|206917.1|206827.1|206903.5|206813.5|19
1735628810000|2024-12-31 07:06:50|206917.1|206827.1|206920.6|206830.6|206922.3|206832.3|206916.1|206826.1|15
1735628820000|2024-12-31 07:07:00|206921.6|206831.6|206914.3|206824.3|206922.3|206832.3|206914.1|206824.1|14
1735628830000|2024-12-31 07:07:10|206915|206825|206916|206826|206916.6|206826.6|206915|206825|4
1735628840000|2024-12-31 07:07:20|206917.1|206827.1|206915.7|206825.7|206917.1|206827.1|206915.7|206825.7|4
1735628850000|2024-12-31 07:07:30|206916.7|206826.7|206914.3|206824.3|206916.7|206826.7|206914.3|206824.3|6
1735628860000|2024-12-31 07:07:40|206917|206827|206915.3|206825.3|206917.5|206827.5|206915|206825|5
1735628870000|2024-12-31 07:07:50|206920|206830|206914.8|206824.8|206920.5|206830.5|206914.8|206824.8|11
1735628880000|2024-12-31 07:08:00|206917|206827|206915.5|206825.5|206917.2|206827.2|206914.8|206824.8|8
1735628890000|2024-12-31 07:08:10|206916.9|206826.9|206917.2|206827.2|206919.9|206829.9|206915.2|206825.2|6
1735628900000|2024-12-31 07:08:20|206916.2|206826.2|206915.9|206825.9|206916.2|206826.2|206914|206824|6
1735628910000|2024-12-31 07:08:30|206916.2|206826.2|206911|206821|206916.2|206826.2|206911|206821|14
1735628920000|2024-12-31 07:08:40|206911.3|206821.3|206911.8|206821.8|206911.8|206821.8|206911|206821|11
1735628930000|2024-12-31 07:08:50|206911.5|206821.5|206919.5|206829.5|206932.8|206842.8|206911.5|206821.5|6
1735628940000|2024-12-31 07:09:00|206919.3|206829.3|206919.3|206829.3|206920|206830|206919.3|206829.3|3
1735628960000|2024-12-31 07:09:20|206918.3|206828.3|206915.2|206825.2|206918.3|206828.3|206915.2|206825.2|6
1735628970000|2024-12-31 07:09:30|206915.4|206825.4|206916.1|206826.1|206916.7|206826.7|206915.4|206825.4|5
1735628980000|2024-12-31 07:09:40|206915.9|206825.9|206916.1|206826.1|206916.1|206826.1|206915.9|206825.9|6
1735628990000|2024-12-31 07:09:50|206916.5|206826.5|206916.3|206826.3|206916.5|206826.5|206915|206825|7
1735629000000|2024-12-31 07:10:00|206916|206826|206917.4|206827.4|206919.1|206829.1|206916|206826|12
1735629010000|2024-12-31 07:10:10|206917.2|206827.2|206915.6|206825.6|206917.4|206827.4|206915.1|206825.1|9
1735629020000|2024-12-31 07:10:20|206915.1|206825.1|206915.8|206825.8|206916.6|206826.6|206915.1|206825.1|11
1735629030000|2024-12-31 07:10:30|206916.3|206826.3|206917.6|206827.6|206919|206829|206915.8|206825.8|11
1735629040000|2024-12-31 07:10:40|206917.8|206827.8|206917.8|206827.8|206918|206828|206917.8|206827.8|3
1735629050000|2024-12-31 07:10:50|206920.2|206830.2|206919|206829|206920.8|206830.8|206919|206829|8
1735629060000|2024-12-31 07:11:00|206919.5|206829.5|206923.2|206833.2|206923.2|206833.2|206918.3|206828.3|10
1735629070000|2024-12-31 07:11:10|206921.6|206831.6|206920.4|206830.4|206922.2|206832.2|206920.2|206830.2|10
1735629080000|2024-12-31 07:11:20|206917.8|206827.8|206920.2|206830.2|206920.2|206830.2|206915.2|206825.2|15
1735629090000|2024-12-31 07:11:30|206917.1|206827.1|206914.4|206824.4|206917.1|206827.1|206913.9|206823.9|10
1735629100000|2024-12-31 07:11:40|206914.2|206824.2|206914.2|206824.2|206914.6|206824.6|206914.2|206824.2|3
1735629110000|2024-12-31 07:11:50|206915.6|206825.6|206912.5|206822.5|206915.6|206825.6|206910.5|206820.5|8
1735629120000|2024-12-31 07:12:00|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|206911.8|206821.8|1
1735629130000|2024-12-31 07:12:10|206912|206822|206912.9|206822.9|206912.9|206822.9|206912|206822|2
1735629140000|2024-12-31 07:12:20|206917.4|206827.4|206912.8|206822.8|206917.4|206827.4|206912.8|206822.8|2
1735629150000|2024-12-31 07:12:30|206917.2|206827.2|206913.1|206823.1|206917.4|206827.4|206913.1|206823.1|3
1735629160000|2024-12-31 07:12:40|206912.4|206822.4|206919.2|206829.2|206919.2|206829.2|206912.3|206822.3|11
1735629170000|2024-12-31 07:12:50|206917.8|206827.8|206921.4|206831.4|206921.4|206831.4|206917.7|206827.7|5
1735629180000|2024-12-31 07:13:00|206919.5|206829.5|206914.8|206824.8|206921.4|206831.4|206914.8|206824.8|15
1735629190000|2024-12-31 07:13:10|206915|206825|206916.9|206826.9|206916.9|206826.9|206914.8|206824.8|22
1735629200000|2024-12-31 07:13:20|206916.7|206826.7|206915.4|206825.4|206916.9|206826.9|206915.4|206825.4|10
1735629210000|2024-12-31 07:13:30|206915.9|206825.9|206916.5|206826.5|206916.5|206826.5|206915.4|206825.4|4
1735629220000|2024-12-31 07:13:40|206914|206824|206914|206824|206921|206831|206914|206824|6
1735629230000|2024-12-31 07:13:50|206919.8|206829.8|206919.8|206829.8|206920|206830|206915|206825|14
1735629240000|2024-12-31 07:14:00|206916.3|206826.3|206916.5|206826.5|206920|206830|206915.5|206825.5|22
1735629250000|2024-12-31 07:14:10|206914.8|206824.8|206916.4|206826.4|206916.4|206826.4|206914.2|206824.2|9
1735629260000|2024-12-31 07:14:20|206915.5|206825.5|206912.2|206822.2|206915.5|206825.5|206912.2|206822.2|2
1735629270000|2024-12-31 07:14:30|206911.3|206821.3|206911.2|206821.2|206912.2|206822.2|206911.2|206821.2|10
1735629280000|2024-12-31 07:14:40|206918.2|206828.2|206914|206824|206920.7|206830.7|206914|206824|11
1735629300000|2024-12-31 07:15:00|206915.7|206825.7|206920.9|206830.9|206920.9|206830.9|206914|206824|7
1735629310000|2024-12-31 07:15:10|206921.3|206831.3|206931.4|206841.4|206931.4|206841.4|206920.3|206830.3|8
1735629320000|2024-12-31 07:15:20|206933.2|206843.2|206942.6|206852.6|206974.5|206884.5|206933.2|206843.2|23
1735629330000|2024-12-31 07:15:30|206942.8|206852.8|206930.9|206840.9|206942.8|206852.8|206930.9|206840.9|7
1735629340000|2024-12-31 07:15:40|206932.5|206842.5|206923.7|206833.7|206932.9|206842.9|206922.4|206832.4|10
1735629350000|2024-12-31 07:15:50|206923.5|206833.5|206927.9|206837.9|206928.9|206838.9|206922.9|206832.9|8
1735629360000|2024-12-31 07:16:00|206925.5|206835.5|206918|206828|206926.2|206836.2|206917.7|206827.7|10
1735629370000|2024-12-31 07:16:10|206915.4|206825.4|206910.1|206820.1|206915.4|206825.4|206910.1|206820.1|6
1735629380000|2024-12-31 07:16:20|206909.9|206819.9|206916.1|206826.1|206917.9|206827.9|206909.9|206819.9|14
1735629390000|2024-12-31 07:16:30|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|206915.6|206825.6|1
1735629400000|2024-12-31 07:16:40|206917.5|206827.5|206917.8|206827.8|206917.8|206827.8|206917.3|206827.3|3
1735629410000|2024-12-31 07:16:50|206918|206828|206918.3|206828.3|206918.3|206828.3|206917.8|206827.8|3
1735629420000|2024-12-31 07:17:00|206921.1|206831.1|206925.2|206835.2|206925.2|206835.2|206920.2|206830.2|5
1735629430000|2024-12-31 07:17:10|206922.8|206832.8|206922.8|206832.8|206922.8|206832.8|206922.8|206832.8|1
1735629440000|2024-12-31 07:17:20|206923|206833|206923|206833|206923|206833|206923|206833|1
1735629450000|2024-12-31 07:17:30|206922.8|206832.8|206922.6|206832.6|206922.8|206832.8|206921|206831|6
1735629460000|2024-12-31 07:17:40|206921|206831|206921.5|206831.5|206922.6|206832.6|206917.8|206827.8|13
1735629470000|2024-12-31 07:17:50|206919|206829|206921.5|206831.5|206921.5|206831.5|206919|206829|2
1735629480000|2024-12-31 07:18:00|206919|206829|206921.5|206831.5|206924|206834|206919|206829|8
1735629490000|2024-12-31 07:18:10|206921.8|206831.8|206921.7|206831.7|206921.9|206831.9|206919|206829|15
1735629500000|2024-12-31 07:18:20|206921.9|206831.9|206922.5|206832.5|206922.5|206832.5|206921.9|206831.9|2
1735629510000|2024-12-31 07:18:30|206922.2|206832.2|206922.1|206832.1|206922.2|206832.2|206922.1|206832.1|2
1735629520000|2024-12-31 07:18:40|206922.2|206832.2|206922.3|206832.3|206922.3|206832.3|206922|206832|5
1735629540000|2024-12-31 07:19:00|206922.8|206832.8|206922.7|206832.7|206922.8|206832.8|206922.7|206832.7|2
1735629550000|2024-12-31 07:19:10|206922.4|206832.4|206920.5|206830.5|206922.4|206832.4|206920.2|206830.2|8
1735629560000|2024-12-31 07:19:20|206922.4|206832.4|206922.4|206832.4|206922.4|206832.4|206920.4|206830.4|5
1735629570000|2024-12-31 07:19:30|206921.4|206831.4|206921.8|206831.8|206921.8|206831.8|206919.5|206829.5|6
1735629580000|2024-12-31 07:19:40|206921.5|206831.5|206921.8|206831.8|206921.8|206831.8|206921.5|206831.5|2
1735629590000|2024-12-31 07:19:50|206921.5|206831.5|206917|206827|206921.5|206831.5|206916.8|206826.8|4
1735629600000|2024-12-31 07:20:00|206915.5|206825.5|206916.7|206826.7|206916.7|206826.7|206913.7|206823.7|8
1735629610000|2024-12-31 07:20:10|206915.2|206825.2|206915.2|206825.2|206915.2|206825.2|206915.2|206825.2|1
1735629620000|2024-12-31 07:20:20|206915.6|206825.6|206911.4|206821.4|206915.6|206825.6|206911.4|206821.4|5
1735629630000|2024-12-31 07:20:30|206912.9|206822.9|206917.2|206827.2|206917.7|206827.7|206912.9|206822.9|11
1735629640000|2024-12-31 07:20:40|206917.7|206827.7|206916.3|206826.3|206917.7|206827.7|206916.3|206826.3|3
1735629650000|2024-12-31 07:20:50|206917.5|206827.5|206917|206827|206918|206828|206917|206827|4
1735629660000|2024-12-31 07:21:00|206917.5|206827.5|206917.3|206827.3|206918.8|206828.8|206917|206827|14
1735629670000|2024-12-31 07:21:10|206917|206827|206917|206827|206917|206827|206917|206827|1
1735629680000|2024-12-31 07:21:20|206916|206826|206916.9|206826.9|206916.9|206826.9|206916|206826|2
1735629690000|2024-12-31 07:21:30|206917.8|206827.8|206917.8|206827.8|206917.8|206827.8|206917.8|206827.8|1
1735629700000|2024-12-31 07:21:40|206917.1|206827.1|206921|206831|206921|206831|206917.1|206827.1|6
1735629710000|2024-12-31 07:21:50|206918|206828|206918.5|206828.5|206918.5|206828.5|206918|206828|4
1735629720000|2024-12-31 07:22:00|206918.3|206828.3|206913|206823|206918.3|206828.3|206912.8|206822.8|3
1735629730000|2024-12-31 07:22:10|206913.5|206823.5|206912.5|206822.5|206913.5|206823.5|206912.5|206822.5|2
1735629740000|2024-12-31 07:22:20|206912|206822|206913.3|206823.3|206913.3|206823.3|206912|206822|3
1735629750000|2024-12-31 07:22:30|206912.6|206822.6|206883.7|206793.7|206912.6|206822.6|206878.1|206788.1|19
1735629760000|2024-12-31 07:22:40|206884.5|206794.5|206890.3|206800.3|206890.5|206800.5|206882.2|206792.2|7
1735629770000|2024-12-31 07:22:50|206887.8|206797.8|206886.3|206796.3|206888.9|206798.9|206884.6|206794.6|6
1735629780000|2024-12-31 07:23:00|206888.7|206798.7|206888|206798|206890|206800|206885.3|206795.3|10
1735629790000|2024-12-31 07:23:10|206889.1|206799.1|206886.4|206796.4|206889.1|206799.1|206883.9|206793.9|10
1735629800000|2024-12-31 07:23:20|206883.3|206793.3|206886.1|206796.1|206887.6|206797.6|206883.3|206793.3|8
1735629810000|2024-12-31 07:23:30|206885.9|206795.9|206886.3|206796.3|206887.3|206797.3|206885.9|206795.9|3
1735629820000|2024-12-31 07:23:40|206885.9|206795.9|206883.5|206793.5|206885.9|206795.9|206883.5|206793.5|6
1735629830000|2024-12-31 07:23:50|206884|206794|206886.8|206796.8|206888.3|206798.3|206884|206794|5
1735629840000|2024-12-31 07:24:00|206914|206824|206914.7|206824.7|206916|206826|206913.2|206823.2|12
1735629850000|2024-12-31 07:24:10|206915|206825|206916.7|206826.7|206918.2|206828.2|206913.9|206823.9|12
1735629870000|2024-12-31 07:24:30|206915|206825|206917|206827|206918.8|206828.8|206915|206825|4
1735629880000|2024-12-31 07:24:40|206915.3|206825.3|206915|206825|206918.3|206828.3|206914.8|206824.8|5
1735629890000|2024-12-31 07:24:50|206914|206824|206900.4|206810.4|206914|206824|206899.6|206809.6|6
1735629900000|2024-12-31 07:25:00|206899.6|206809.6|206905.9|206815.9|206910.7|206820.7|206899.6|206809.6|4
1735629910000|2024-12-31 07:25:10|206906.4|206816.4|206911.9|206821.9|206915.1|206825.1|206906.4|206816.4|10
1735629920000|2024-12-31 07:25:20|206913.1|206823.1|206913.1|206823.1|206913.1|206823.1|206913.1|206823.1|1
1735629930000|2024-12-31 07:25:30|206912.9|206822.9|206910.1|206820.1|206912.9|206822.9|206910.1|206820.1|2
1735629940000|2024-12-31 07:25:40|206910.3|206820.3|206907.3|206817.3|206910.9|206820.9|206907.3|206817.3|8
1735629950000|2024-12-31 07:25:50|206907.8|206817.8|206912.8|206822.8|206912.8|206822.8|206907.8|206817.8|7
1735629960000|2024-12-31 07:26:00|206912.5|206822.5|206911.3|206821.3|206916.5|206826.5|206910|206820|9
1735629970000|2024-12-31 07:26:10|206913.3|206823.3|206913.1|206823.1|206913.3|206823.3|206911.2|206821.2|6
1735629980000|2024-12-31 07:26:20|206911.7|206821.7|206912.7|206822.7|206915.7|206825.7|206911.2|206821.2|7
1735629990000|2024-12-31 07:26:30|206917.7|206827.7|206911|206821|206917.7|206827.7|206909.9|206819.9|6
1735630000000|2024-12-31 07:26:40|206910.1|206820.1|206910.1|206820.1|206910.9|206820.9|206910.1|206820.1|4
1735630010000|2024-12-31 07:26:50|206909.7|206819.7|206909.7|206819.7|206909.7|206819.7|206909.7|206819.7|1
1735630020000|2024-12-31 07:27:00|206910.3|206820.3|206910.3|206820.3|206910.3|206820.3|206910.3|206820.3|1
1735630030000|2024-12-31 07:27:10|206910|206820|206884.8|206794.8|206910|206820|206883.9|206793.9|8
1735630050000|2024-12-31 07:27:30|206883.6|206793.6|206880.8|206790.8|206883.6|206793.6|206878.7|206788.7|8
1735630060000|2024-12-31 07:27:40|206881|206791|206878.6|206788.6|206885.6|206795.6|206878.6|206788.6|7
1735630070000|2024-12-31 07:27:50|206877.3|206787.3|206883.1|206793.1|206883.8|206793.8|206877.3|206787.3|6
1735630080000|2024-12-31 07:28:00|206884.5|206794.5|206883.1|206793.1|206884.6|206794.6|206882.9|206792.9|8
1735630090000|2024-12-31 07:28:10|206886.5|206796.5|206881.4|206791.4|206886.5|206796.5|206879.6|206789.6|7
1735630100000|2024-12-31 07:28:20|206884.1|206794.1|206880.1|206790.1|206884.1|206794.1|206877.9|206787.9|4
1735630110000|2024-12-31 07:28:30|206879.1|206789.1|206882|206792|206883.9|206793.9|206877.6|206787.6|9
1735630120000|2024-12-31 07:28:40|206884.5|206794.5|206894.8|206804.8|206896.8|206806.8|206884.5|206794.5|18
1735630130000|2024-12-31 07:28:50|206896.6|206806.6|206896.1|206806.1|206896.6|206806.6|206892.2|206802.2|11
1735630140000|2024-12-31 07:29:00|206899.1|206809.1|206872|206782|206908.7|206818.7|206869.8|206779.8|23
1735630150000|2024-12-31 07:29:10|206871|206781|206872.3|206782.3|206873.3|206783.3|206869.3|206779.3|10
1735630160000|2024-12-31 07:29:20|206873.5|206783.5|206872.6|206782.6|206873.5|206783.5|206872.6|206782.6|2
1735630170000|2024-12-31 07:29:30|206872.5|206782.5|206869|206779|206874|206784|206867|206777|7
1735630180000|2024-12-31 07:29:40|206869.3|206779.3|206866.8|206776.8|206869.3|206779.3|206866.8|206776.8|3
1735630190000|2024-12-31 07:29:50|206869.8|206779.8|206872.7|206782.7|206874.2|206784.2|206869.8|206779.8|7
1735630200000|2024-12-31 07:30:00|206870.2|206780.2|206870.8|206780.8|206877.6|206787.6|206870.2|206780.2|22
1735630210000|2024-12-31 07:30:10|206871|206781|206871.1|206781.1|206872.1|206782.1|206870.1|206780.1|11
1735630220000|2024-12-31 07:30:20|206871.8|206781.8|206870|206780|206878.3|206788.3|206870|206780|20
1735630230000|2024-12-31 07:30:30|206872.8|206782.8|206864.3|206774.3|206872.8|206782.8|206864.3|206774.3|8
1735630240000|2024-12-31 07:30:40|206865.3|206775.3|206865|206775|206865.3|206775.3|206865|206775|2
1735630250000|2024-12-31 07:30:50|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|206866.5|206776.5|1
1735630260000|2024-12-31 07:31:00|206866.8|206776.8|206866.4|206776.4|206866.8|206776.8|206865.9|206775.9|3
1735630270000|2024-12-31 07:31:10|206867.6|206777.6|206867.6|206777.6|206867.6|206777.6|206867.6|206777.6|1
1735630280000|2024-12-31 07:31:20|206864.3|206774.3|206845.5|206755.5|206865.3|206775.3|206844.1|206754.1|8
1735630290000|2024-12-31 07:31:30|206843.8|206753.8|206843.8|206753.8|206845.2|206755.2|206841|206751|11
1735630300000|2024-12-31 07:31:40|206843.6|206753.6|206846.3|206756.3|206846.3|206756.3|206843.6|206753.6|4
1735630310000|2024-12-31 07:31:50|206847.1|206757.1|206854|206764|206855.3|206765.3|206847.1|206757.1|13
1735630320000|2024-12-31 07:32:00|206853.9|206763.9|206845.5|206755.5|206853.9|206763.9|206845.5|206755.5|5
1735630330000|2024-12-31 07:32:10|206847.2|206757.2|206847.2|206757.2|206847.2|206757.2|206847.2|206757.2|1
1735630340000|2024-12-31 07:32:20|206844.7|206754.7|206843.9|206753.9|206845|206755|206843.2|206753.2|4
1735630350000|2024-12-31 07:32:30|206841.7|206751.7|206831.5|206741.5|206841.7|206751.7|206824.5|206734.5|20
1735630360000|2024-12-31 07:32:40|206830.5|206740.5|206833.1|206743.1|206834.9|206744.9|206824.9|206734.9|25
1735630370000|2024-12-31 07:32:50|206834.6|206744.6|206828.7|206738.7|206834.6|206744.6|206827.9|206737.9|28
1735630380000|2024-12-31 07:33:00|206828.6|206738.6|206830.4|206740.4|206831.6|206741.6|206823.6|206733.6|23
1735630390000|2024-12-31 07:33:10|206828.9|206738.9|206828.7|206738.7|206834|206744|206828.7|206738.7|25
1735630400000|2024-12-31 07:33:20|206829.6|206739.6|206829.6|206739.6|206832.9|206742.9|206822.7|206732.7|14
1735630410000|2024-12-31 07:33:30|206829.7|206739.7|206825.2|206735.2|206831.9|206741.9|206823.2|206733.2|20
1735630420000|2024-12-31 07:33:40|206825.9|206735.9|206836|206746|206836.5|206746.5|206825.7|206735.7|18
1735630430000|2024-12-31 07:33:50|206834.3|206744.3|206848.8|206758.8|206853.2|206763.2|206834.2|206744.2|13
1735630440000|2024-12-31 07:34:00|206848.3|206758.3|206850.8|206760.8|206850.8|206760.8|206848.3|206758.3|5
1735630450000|2024-12-31 07:34:10|206849.8|206759.8|206844.7|206754.7|206849.8|206759.8|206843.3|206753.3|6
1735630460000|2024-12-31 07:34:20|206843.5|206753.5|206841.7|206751.7|206845.2|206755.2|206841.7|206751.7|4
1735630470000|2024-12-31 07:34:30|206842.7|206752.7|206844.4|206754.4|206844.4|206754.4|206842.7|206752.7|2
1735630480000|2024-12-31 07:34:40|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|206845.3|206755.3|1
1735630490000|2024-12-31 07:34:50|206841.8|206751.8|206841.8|206751.8|206841.8|206751.8|206841.8|206751.8|1
1735630500000|2024-12-31 07:35:00|206841.3|206751.3|206841.4|206751.4|206842.7|206752.7|206841.3|206751.3|3
1735630510000|2024-12-31 07:35:10|206843.2|206753.2|206843.5|206753.5|206843.5|206753.5|206843.2|206753.2|2
1735630520000|2024-12-31 07:35:20|206841.5|206751.5|206841.5|206751.5|206843|206753|206841.5|206751.5|3
1735630530000|2024-12-31 07:35:30|206844.2|206754.2|206841.8|206751.8|206844.2|206754.2|206841.8|206751.8|4
1735630560000|2024-12-31 07:36:00|206844.5|206754.5|206845.6|206755.6|206846.6|206756.6|206844.5|206754.5|4
1735630570000|2024-12-31 07:36:10|206843.6|206753.6|206841.2|206751.2|206844.4|206754.4|206840.2|206750.2|7
1735630580000|2024-12-31 07:36:20|206841.3|206751.3|206840.9|206750.9|206842.7|206752.7|206838.5|206748.5|6
1735630590000|2024-12-31 07:36:30|206839.7|206749.7|206843|206753|206844|206754|206839.7|206749.7|5
1735630600000|2024-12-31 07:36:40|206841.5|206751.5|206832.3|206742.3|206841.5|206751.5|206832.3|206742.3|6
1735630610000|2024-12-31 07:36:50|206833.8|206743.8|206829.3|206739.3|206833.8|206743.8|206829.3|206739.3|4
1735630620000|2024-12-31 07:37:00|206830.5|206740.5|206830.5|206740.5|206830.5|206740.5|206830.5|206740.5|1
1735630630000|2024-12-31 07:37:10|206833.5|206743.5|206824.9|206734.9|206833.5|206743.5|206824|206734|8
1735630640000|2024-12-31 07:37:20|206826.7|206736.7|206829.9|206739.9|206830.7|206740.7|206825.2|206735.2|15
1735630650000|2024-12-31 07:37:30|206831.5|206741.5|206831.9|206741.9|206831.9|206741.9|206830|206740|3
1735630660000|2024-12-31 07:37:40|206828.7|206738.7|206824.9|206734.9|206829.5|206739.5|206822.9|206732.9|9
1735630670000|2024-12-31 07:37:50|206822.2|206732.2|206766.5|206676.5|206822.2|206732.2|206766.5|206676.5|10
1735630680000|2024-12-31 07:38:00|206766.6|206676.6|206765.8|206675.8|206766.6|206676.6|206758.3|206668.3|11
1735630690000|2024-12-31 07:38:10|206767.2|206677.2|206785.9|206695.9|206786.7|206696.7|206767.1|206677.1|15
1735630700000|2024-12-31 07:38:20|206784.5|206694.5|206783.5|206693.5|206785.5|206695.5|206782.5|206692.5|12
1735630710000|2024-12-31 07:38:30|206784.5|206694.5|206784.1|206694.1|206787.9|206697.9|206783.3|206693.3|10
1735630720000|2024-12-31 07:38:40|206781.6|206691.6|206788.5|206698.5|206788.5|206698.5|206781.6|206691.6|5
1735630730000|2024-12-31 07:38:50|206788.7|206698.7|206788.3|206698.3|206789|206699|206788.2|206698.2|7
1735630740000|2024-12-31 07:39:00|206788.5|206698.5|206789.7|206699.7|206793.5|206703.5|206788.2|206698.2|10
1735630750000|2024-12-31 07:39:10|206789.5|206699.5|206789.7|206699.7|206789.7|206699.7|206789.5|206699.5|2
1735630760000|2024-12-31 07:39:20|206790.6|206700.6|206792.7|206702.7|206792.9|206702.9|206790.6|206700.6|5
1735630770000|2024-12-31 07:39:30|206791.2|206701.2|206790.5|206700.5|206791.2|206701.2|206790.5|206700.5|2
1735630780000|2024-12-31 07:39:40|206788.5|206698.5|206790.8|206700.8|206790.8|206700.8|206788.5|206698.5|3
1735630790000|2024-12-31 07:39:50|206786.7|206696.7|206741.4|206651.4|206786.7|206696.7|206741.4|206651.4|7
1735630800000|2024-12-31 07:40:00|206729.6|206639.6|206723.1|206633.1|206729.6|206639.6|206703.3|206613.3|20
1735630810000|2024-12-31 07:40:10|206722.9|206632.9|206720.6|206630.6|206724.3|206634.3|206720.1|206630.1|18
1735630820000|2024-12-31 07:40:20|206720.8|206630.8|206721.8|206631.8|206721.8|206631.8|206720.4|206630.4|6
1735630830000|2024-12-31 07:40:30|206722.1|206632.1|206705.3|206615.3|206724.8|206634.8|206691.3|206601.3|20
1735630840000|2024-12-31 07:40:40|206703.7|206613.7|206701.2|206611.2|206703.7|206613.7|206698.9|206608.9|14
1735630850000|2024-12-31 07:40:50|206701.7|206611.7|206696.4|206606.4|206706.3|206616.3|206691.7|206601.7|17
1735630860000|2024-12-31 07:41:00|206695.1|206605.1|206696.8|206606.8|206697.4|206607.4|206693.7|206603.7|9
1735630870000|2024-12-31 07:41:10|206695.1|206605.1|206668|206578|206696.4|206606.4|206659.4|206569.4|13
1735630880000|2024-12-31 07:41:20|206666|206576|206660.6|206570.6|206667.1|206577.1|206660.6|206570.6|12
1735630890000|2024-12-31 07:41:30|206663|206573|206640.8|206550.8|206665.3|206575.3|206634.8|206544.8|16
1735630900000|2024-12-31 07:41:40|206641.5|206551.5|206614.3|206524.3|206652.4|206562.4|206613.3|206523.3|17
1735630910000|2024-12-31 07:41:50|206615.5|206525.5|206619.7|206529.7|206621.1|206531.1|206612.5|206522.5|29
1735630920000|2024-12-31 07:42:00|206621|206531|206619.4|206529.4|206621.3|206531.3|206616.7|206526.7|23
1735630930000|2024-12-31 07:42:10|206617.1|206527.1|206655|206565|206655.8|206565.8|206615.4|206525.4|29
1735630940000|2024-12-31 07:42:20|206652.8|206562.8|206666.7|206576.7|206666.7|206576.7|206651|206561|26
1735630950000|2024-12-31 07:42:30|206670.1|206580.1|206669.6|206579.6|206673.4|206583.4|206667.6|206577.6|11
1735630960000|2024-12-31 07:42:40|206670|206580|206659.1|206569.1|206671.2|206581.2|206650.3|206560.3|20
1735630970000|2024-12-31 07:42:50|206656.1|206566.1|206656.5|206566.5|206660.3|206570.3|206655.6|206565.6|22
1735630980000|2024-12-31 07:43:00|206657.7|206567.7|206667.3|206577.3|206667.3|206577.3|206655|206565|17
1735630990000|2024-12-31 07:43:10|206666.4|206576.4|206662.1|206572.1|206667.7|206577.7|206662.1|206572.1|13
1735631000000|2024-12-31 07:43:20|206661.1|206571.1|206661.9|206571.9|206665.9|206575.9|206660.8|206570.8|10
1735631010000|2024-12-31 07:43:30|206665.2|206575.2|206679.8|206589.8|206679.8|206589.8|206665.2|206575.2|13
1735631020000|2024-12-31 07:43:40|206679.6|206589.6|206673.8|206583.8|206698.4|206608.4|206670.8|206580.8|20
1735631030000|2024-12-31 07:43:50|206672.9|206582.9|206674.9|206584.9|206674.9|206584.9|206672.6|206582.6|5
1735631040000|2024-12-31 07:44:00|206676.7|206586.7|206709.5|206619.5|206709.5|206619.5|206676.7|206586.7|17
1735631050000|2024-12-31 07:44:10|206709.4|206619.4|206714.5|206624.5|206714.5|206624.5|206709.4|206619.4|16
1735631060000|2024-12-31 07:44:20|206714.6|206624.6|206728.3|206638.3|206730|206640|206714.5|206624.5|13
1735631070000|2024-12-31 07:44:30|206725.7|206635.7|206725.6|206635.6|206728.1|206638.1|206720.6|206630.6|7
1735631080000|2024-12-31 07:44:40|206723.8|206633.8|206689.2|206599.2|206724.5|206634.5|206686.7|206596.7|18
1735631090000|2024-12-31 07:44:50|206689.6|206599.6|206691.1|206601.1|206691.6|206601.6|206686.6|206596.6|15
1735631100000|2024-12-31 07:45:00|206692.8|206602.8|206689.4|206599.4|206692.8|206602.8|206685|206595|11
1735631110000|2024-12-31 07:45:10|206688.7|206598.7|206688.3|206598.3|206689.4|206599.4|206686.2|206596.2|8
1735631120000|2024-12-31 07:45:20|206687.5|206597.5|206681.9|206591.9|206688|206598|206681.9|206591.9|11
1735631130000|2024-12-31 07:45:30|206682.6|206592.6|206689.7|206599.7|206689.7|206599.7|206681.9|206591.9|10
1735631150000|2024-12-31 07:45:50|206688.4|206598.4|206686.1|206596.1|206688.4|206598.4|206685.6|206595.6|5
1735631160000|2024-12-31 07:46:00|206685.6|206595.6|206683.1|206593.1|206685.6|206595.6|206683.1|206593.1|6
1735631170000|2024-12-31 07:46:10|206683.6|206593.6|206683.4|206593.4|206684.3|206594.3|206681|206591|7
1735631180000|2024-12-31 07:46:20|206684|206594|206680.5|206590.5|206684|206594|206680.5|206590.5|4
1735631190000|2024-12-31 07:46:30|206682.9|206592.9|206682.5|206592.5|206683.7|206593.7|206679.8|206589.8|7
1735631200000|2024-12-31 07:46:40|206681.5|206591.5|206616.6|206526.6|206681.5|206591.5|206616.6|206526.6|12
1735631210000|2024-12-31 07:46:50|206616.8|206526.8|206620.8|206530.8|206620.8|206530.8|206616.6|206526.6|11
1735631220000|2024-12-31 07:47:00|206621|206531|206620.2|206530.2|206621|206531|206619.3|206529.3|5
1735631230000|2024-12-31 07:47:10|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|1
1735631240000|2024-12-31 07:47:20|206621.7|206531.7|206621.7|206531.7|206621.7|206531.7|206621.7|206531.7|1
1735631250000|2024-12-31 07:47:30|206621|206531|206622|206532|206622|206532|206621|206531|4
1735631260000|2024-12-31 07:47:40|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|1
1735631270000|2024-12-31 07:47:50|206622.9|206532.9|206629|206539|206629|206539|206622.9|206532.9|3
1735631280000|2024-12-31 07:48:00|206628.4|206538.4|206630.4|206540.4|206631.2|206541.2|206628.3|206538.3|10
1735631290000|2024-12-31 07:48:10|206629.9|206539.9|206630.4|206540.4|206630.9|206540.9|206629.9|206539.9|3
1735631300000|2024-12-31 07:48:20|206630.6|206540.6|206630.2|206540.2|206630.6|206540.6|206629.9|206539.9|10
1735631310000|2024-12-31 07:48:30|206630.3|206540.3|206627.5|206537.5|206630.3|206540.3|206627.5|206537.5|4
1735631320000|2024-12-31 07:48:40|206628.5|206538.5|206629.4|206539.4|206630.4|206540.4|206628.5|206538.5|8
1735631330000|2024-12-31 07:48:50|206629.3|206539.3|206626.4|206536.4|206629.3|206539.3|206623.1|206533.1|10
1735631340000|2024-12-31 07:49:00|206625.4|206535.4|206626.4|206536.4|206626.4|206536.4|206625.4|206535.4|4
1735631350000|2024-12-31 07:49:10|206630.4|206540.4|206634.2|206544.2|206636.5|206546.5|206630.4|206540.4|3
1735631360000|2024-12-31 07:49:20|206632.7|206542.7|206662.3|206572.3|206664.4|206574.4|206632.7|206542.7|9
1735631370000|2024-12-31 07:49:30|206663.9|206573.9|206654.7|206564.7|206664.3|206574.3|206654.7|206564.7|9
1735631380000|2024-12-31 07:49:40|206654.9|206564.9|206651.2|206561.2|206654.9|206564.9|206649.7|206559.7|8
1735631390000|2024-12-31 07:49:50|206651.5|206561.5|206652.7|206562.7|206653.5|206563.5|206651.5|206561.5|7
1735631400000|2024-12-31 07:50:00|206651|206561|206660.9|206570.9|206662|206572|206643.8|206553.8|14
1735631410000|2024-12-31 07:50:10|206659.2|206569.2|206657.6|206567.6|206659.3|206569.3|206657.6|206567.6|4
1735631420000|2024-12-31 07:50:20|206659.1|206569.1|206673.7|206583.7|206675.6|206585.6|206659.1|206569.1|10
1735631430000|2024-12-31 07:50:30|206675.5|206585.5|206696.6|206606.6|206698.5|206608.5|206674.7|206584.7|10
1735631440000|2024-12-31 07:50:40|206696.1|206606.1|206695.6|206605.6|206696.2|206606.2|206695.6|206605.6|9
1735631450000|2024-12-31 07:50:50|206695.9|206605.9|206697.8|206607.8|206697.8|206607.8|206693.5|206603.5|15
1735631460000|2024-12-31 07:51:00|206697.5|206607.5|206696|206606|206697.5|206607.5|206693.3|206603.3|13
1735631470000|2024-12-31 07:51:10|206695.7|206605.7|206697.1|206607.1|206697.1|206607.1|206691|206601|17
1735631480000|2024-12-31 07:51:20|206695.7|206605.7|206695.6|206605.6|206697.4|206607.4|206695.4|206605.4|5
1735631490000|2024-12-31 07:51:30|206693.8|206603.8|206696.5|206606.5|206698.8|206608.8|206693.4|206603.4|15
1735631500000|2024-12-31 07:51:40|206697.3|206607.3|206689.9|206599.9|206697.5|206607.5|206688.3|206598.3|23
1735631510000|2024-12-31 07:51:50|206690.6|206600.6|206688.8|206598.8|206690.6|206600.6|206688.8|206598.8|9
1735631520000|2024-12-31 07:52:00|206688.9|206598.9|206687.4|206597.4|206688.9|206598.9|206686.1|206596.1|7
1735631530000|2024-12-31 07:52:10|206687.3|206597.3|206687.3|206597.3|206687.3|206597.3|206687.3|206597.3|1
1735631540000|2024-12-31 07:52:20|206685.4|206595.4|206693.7|206603.7|206696.2|206606.2|206685.4|206595.4|25
1735631550000|2024-12-31 07:52:30|206694.1|206604.1|206698.2|206608.2|206702.1|206612.1|206694.1|206604.1|26
1735631560000|2024-12-31 07:52:40|206698.1|206608.1|206740.9|206650.9|206740.9|206650.9|206695.7|206605.7|20
1735631570000|2024-12-31 07:52:50|206738.7|206648.7|206748.5|206658.5|206749.2|206659.2|206738.7|206648.7|13
1735631580000|2024-12-31 07:53:00|206748.3|206658.3|206734.1|206644.1|206751|206661|206734.1|206644.1|12
1735631590000|2024-12-31 07:53:10|206735.3|206645.3|206731.5|206641.5|206735.5|206645.5|206730.2|206640.2|18
1735631600000|2024-12-31 07:53:20|206732.8|206642.8|206734.6|206644.6|206735.3|206645.3|206729.5|206639.5|25
1735631610000|2024-12-31 07:53:30|206736.2|206646.2|206737|206647|206741.1|206651.1|206731.7|206641.7|27
1735631620000|2024-12-31 07:53:40|206737.5|206647.5|206735.6|206645.6|206738|206648|206734.3|206644.3|21
1735631630000|2024-12-31 07:53:50|206738.5|206648.5|206735.8|206645.8|206738.5|206648.5|206734.1|206644.1|22
1735631640000|2024-12-31 07:54:00|206736.6|206646.6|206738.8|206648.8|206741.3|206651.3|206730.3|206640.3|19
1735631650000|2024-12-31 07:54:10|206739.8|206649.8|206737.2|206647.2|206739.8|206649.8|206736.3|206646.3|15
1735631660000|2024-12-31 07:54:20|206736.2|206646.2|206744.5|206654.5|206744.5|206654.5|206736.2|206646.2|9
1735631670000|2024-12-31 07:54:30|206743.5|206653.5|206751.8|206661.8|206751.8|206661.8|206741.6|206651.6|9
1735631680000|2024-12-31 07:54:40|206752.4|206662.4|206776|206686|206776.6|206686.6|206752.4|206662.4|7
1735631690000|2024-12-31 07:54:50|206776.2|206686.2|206776.9|206686.9|206782.5|206692.5|206776|206686|26
1735631700000|2024-12-31 07:55:00|206776.7|206686.7|206783.1|206693.1|206784.1|206694.1|206776.7|206686.7|34
1735631710000|2024-12-31 07:55:10|206782.5|206692.5|206783.8|206693.8|206784.2|206694.2|206782.3|206692.3|19
1735631720000|2024-12-31 07:55:20|206783.6|206693.6|206869.7|206779.7|206870.4|206780.4|206770.9|206680.9|11
1735631730000|2024-12-31 07:55:30|206869.8|206779.8|206888.7|206798.7|206896.9|206806.9|206869.8|206779.8|17
1735631740000|2024-12-31 07:55:40|206888.6|206798.6|206888.6|206798.6|206890.2|206800.2|206888.4|206798.4|7
1735631750000|2024-12-31 07:55:50|206888.7|206798.7|206895.5|206805.5|206896.7|206806.7|206888.7|206798.7|5
1735631760000|2024-12-31 07:56:00|206894.9|206804.9|206897.5|206807.5|206904.1|206814.1|206894.7|206804.7|14
1735631770000|2024-12-31 07:56:10|206898.5|206808.5|206898.2|206808.2|206900|206810|206898.2|206808.2|5
1735631780000|2024-12-31 07:56:20|206898.3|206808.3|206898.3|206808.3|206898.3|206808.3|206898.3|206808.3|1
1735631790000|2024-12-31 07:56:30|206899.5|206809.5|206916.9|206826.9|206919.1|206829.1|206899.5|206809.5|8
1735631800000|2024-12-31 07:56:40|206915.5|206825.5|206908.4|206818.4|206916|206826|206906.7|206816.7|8
1735631810000|2024-12-31 07:56:50|206910.4|206820.4|206907.8|206817.8|206912|206822|206907.2|206817.2|12
1735631820000|2024-12-31 07:57:00|206908|206818|206909.4|206819.4|206913.7|206823.7|206907.4|206817.4|12
1735631830000|2024-12-31 07:57:10|206908.9|206818.9|206902.8|206812.8|206909.4|206819.4|206902.4|206812.4|7
1735631840000|2024-12-31 07:57:20|206904.6|206814.6|206908.4|206818.4|206908.7|206818.7|206904.6|206814.6|6
1735631850000|2024-12-31 07:57:30|206907.5|206817.5|206904.5|206814.5|206909.2|206819.2|206902|206812|25
1735631860000|2024-12-31 07:57:40|206904.7|206814.7|206902.6|206812.6|206907.1|206817.1|206896.2|206806.2|16
1735631870000|2024-12-31 07:57:50|206903.9|206813.9|206900.8|206810.8|206907.4|206817.4|206900.8|206810.8|10
1735631880000|2024-12-31 07:58:00|206901.8|206811.8|206893.1|206803.1|206906.5|206816.5|206889|206799|11
1735631890000|2024-12-31 07:58:10|206893.9|206803.9|206864.5|206774.5|206893.9|206803.9|206864.5|206774.5|13
1735631900000|2024-12-31 07:58:20|206866.2|206776.2|206826.2|206736.2|206869.9|206779.9|206826.2|206736.2|18
1735631910000|2024-12-31 07:58:30|206825.9|206735.9|206820.2|206730.2|206825.9|206735.9|206819.3|206729.3|10
1735631920000|2024-12-31 07:58:40|206821.3|206731.3|206820.5|206730.5|206821.3|206731.3|206819.5|206729.5|7
1735631930000|2024-12-31 07:58:50|206819.5|206729.5|206836.7|206746.7|206843.5|206753.5|206819.3|206729.3|8
1735631940000|2024-12-31 07:59:00|206836.6|206746.6|206830.5|206740.5|206840.9|206750.9|206830.5|206740.5|12
1735631950000|2024-12-31 07:59:10|206830.3|206740.3|206833.1|206743.1|206836|206746|206829.5|206739.5|10
1735631960000|2024-12-31 07:59:20|206833.3|206743.3|206832.7|206742.7|206836.1|206746.1|206832.7|206742.7|7
1735631970000|2024-12-31 07:59:30|206831.6|206741.6|206829.7|206739.7|206831.9|206741.9|206829.7|206739.7|3
1735631980000|2024-12-31 07:59:40|206830.2|206740.2|206828.2|206738.2|206831.4|206741.4|206828.2|206738.2|4
1735631990000|2024-12-31 07:59:50|206831.6|206741.6|206831.5|206741.5|206832.7|206742.7|206830.6|206740.6|6
1735632000000|2024-12-31 08:00:00|206832.9|206742.9|206857.2|206767.2|206860.6|206770.6|206832.9|206742.9|20
1735632010000|2024-12-31 08:00:10|206859.6|206769.6|206846.7|206756.7|206861.8|206771.8|206846.7|206756.7|21
1735632020000|2024-12-31 08:00:20|206847.3|206757.3|206825.4|206735.4|206850.8|206760.8|206825.4|206735.4|8
1735632030000|2024-12-31 08:00:30|206826.1|206736.1|206823.6|206733.6|206826.1|206736.1|206823.6|206733.6|5
1735632040000|2024-12-31 08:00:40|206824.9|206734.9|206824.9|206734.9|206824.9|206734.9|206824.9|206734.9|1
1735632050000|2024-12-31 08:00:50|206825.1|206735.1|206825|206735|206825.1|206735.1|206823.4|206733.4|3
1735632060000|2024-12-31 08:01:00|206824.8|206734.8|206824.8|206734.8|206824.8|206734.8|206824.8|206734.8|1
1735632070000|2024-12-31 08:01:10|206825|206735|206824.9|206734.9|206825|206735|206823.4|206733.4|7
1735632080000|2024-12-31 08:01:20|206824.6|206734.6|206824.8|206734.8|206824.9|206734.9|206824.6|206734.6|4
1735632090000|2024-12-31 08:01:30|206824.4|206734.4|206825.9|206735.9|206825.9|206735.9|206824.2|206734.2|4
1735632100000|2024-12-31 08:01:40|206827.4|206737.4|206905.1|206815.1|206909.5|206819.5|206827.4|206737.4|23
1735632110000|2024-12-31 08:01:50|206905.2|206815.2|206898.5|206808.5|206905.2|206815.2|206890.8|206800.8|13
1735632120000|2024-12-31 08:02:00|206895.4|206805.4|206914.1|206824.1|206914.8|206824.8|206876.5|206786.5|16
1735632130000|2024-12-31 08:02:10|206912.1|206822.1|206897.2|206807.2|206915.5|206825.5|206897.2|206807.2|7
1735632140000|2024-12-31 08:02:20|206899.8|206809.8|206896.7|206806.7|206909.1|206819.1|206892.9|206802.9|7
1735632160000|2024-12-31 08:02:40|206895.2|206805.2|206881|206791|206895.2|206805.2|206878.8|206788.8|8
1735632170000|2024-12-31 08:02:50|206880.8|206790.8|206880.3|206790.3|206881|206791|206880.3|206790.3|3
1735632180000|2024-12-31 08:03:00|206880.5|206790.5|206821.9|206731.9|206880.5|206790.5|206821.9|206731.9|12
1735632190000|2024-12-31 08:03:10|206822.1|206732.1|206817.7|206727.7|206822.1|206732.1|206773.4|206683.4|14
1735632200000|2024-12-31 08:03:20|206817.6|206727.6|206820.7|206730.7|206830.4|206740.4|206817.2|206727.2|11
1735632210000|2024-12-31 08:03:30|206821.1|206731.1|206821.5|206731.5|206821.7|206731.7|206820.6|206730.6|6
1735632220000|2024-12-31 08:03:40|206817.3|206727.3|206778.3|206688.3|206817.3|206727.3|206777.2|206687.2|8
1735632230000|2024-12-31 08:03:50|206778.5|206688.5|206778.8|206688.8|206779.9|206689.9|206778.4|206688.4|4
1735632240000|2024-12-31 08:04:00|206778.4|206688.4|206750|206660|206780.1|206690.1|206750|206660|16
1735632250000|2024-12-31 08:04:10|206751.1|206661.1|206752.1|206662.1|206752.1|206662.1|206749.5|206659.5|6
1735632260000|2024-12-31 08:04:20|206753.5|206663.5|206740.3|206650.3|206753.7|206663.7|206729.4|206639.4|17
1735632270000|2024-12-31 08:04:30|206740.6|206650.6|206758.1|206668.1|206758.5|206668.5|206740.6|206650.6|13
1735632280000|2024-12-31 08:04:40|206758.7|206668.7|206768.6|206678.6|206769.1|206679.1|206758.7|206668.7|16
1735632290000|2024-12-31 08:04:50|206767.8|206677.8|206788.7|206698.7|206788.7|206698.7|206767.8|206677.8|13
1735632300000|2024-12-31 08:05:00|206789.1|206699.1|206789|206699|206796.6|206706.6|206789|206699|11
1735632310000|2024-12-31 08:05:10|206790.6|206700.6|206785.4|206695.4|206790.7|206700.7|206785.4|206695.4|4
1735632320000|2024-12-31 08:05:20|206783.7|206693.7|206788.9|206698.9|206790|206700|206783.7|206693.7|11
1735632330000|2024-12-31 08:05:30|206787.4|206697.4|206831.3|206741.3|206831.3|206741.3|206786|206696|16
1735632340000|2024-12-31 08:05:40|206831.7|206741.7|206803.5|206713.5|206831.9|206741.9|206802.9|206712.9|14
1735632350000|2024-12-31 08:05:50|206803.8|206713.8|206839.1|206749.1|206839.1|206749.1|206803.4|206713.4|10
1735632360000|2024-12-31 08:06:00|206839|206749|206832.7|206742.7|206839|206749|206828.3|206738.3|13
1735632370000|2024-12-31 08:06:10|206831.4|206741.4|206828.9|206738.9|206831.4|206741.4|206822.9|206732.9|13
1735632380000|2024-12-31 08:06:20|206827.4|206737.4|206837.5|206747.5|206837.5|206747.5|206818.1|206728.1|11
1735632390000|2024-12-31 08:06:30|206840.8|206750.8|206879.9|206789.9|206880.9|206790.9|206838.8|206748.8|16
1735632400000|2024-12-31 08:06:40|206877.3|206787.3|206877.7|206787.7|206879.7|206789.7|206874.5|206784.5|12
1735632410000|2024-12-31 08:06:50|206875.9|206785.9|206877.1|206787.1|206880.6|206790.6|206875.9|206785.9|13
1735632420000|2024-12-31 08:07:00|206877.8|206787.8|206873.8|206783.8|206882.1|206792.1|206871.6|206781.6|19
1735632430000|2024-12-31 08:07:10|206871.8|206781.8|206872.7|206782.7|206874.9|206784.9|206870.7|206780.7|12
1735632440000|2024-12-31 08:07:20|206874.1|206784.1|206874.4|206784.4|206874.4|206784.4|206872.3|206782.3|11
1735632450000|2024-12-31 08:07:30|206871.4|206781.4|206836.9|206746.9|206871.4|206781.4|206834.9|206744.9|11
1735632460000|2024-12-31 08:07:40|206837.3|206747.3|206836.5|206746.5|206838.3|206748.3|206836.3|206746.3|8
1735632470000|2024-12-31 08:07:50|206836.1|206746.1|206834.9|206744.9|206836.7|206746.7|206828.6|206738.6|10
1735632480000|2024-12-31 08:08:00|206837.4|206747.4|206838|206748|206838.2|206748.2|206837.4|206747.4|10
1735632490000|2024-12-31 08:08:10|206837.8|206747.8|206838.5|206748.5|206840|206750|206836.6|206746.6|15
1735632500000|2024-12-31 08:08:20|206838.1|206748.1|206845.2|206755.2|206846.5|206756.5|206837.7|206747.7|20
1735632510000|2024-12-31 08:08:30|206844.8|206754.8|206842.3|206752.3|206844.8|206754.8|206835.9|206745.9|13
1735632520000|2024-12-31 08:08:40|206841.7|206751.7|206830.9|206740.9|206841.7|206751.7|206830.9|206740.9|9
1735632530000|2024-12-31 08:08:50|206830.7|206740.7|206830.7|206740.7|206830.7|206740.7|206830.7|206740.7|1
1735632540000|2024-12-31 08:09:00|206832.2|206742.2|206836.8|206746.8|206838|206748|206832.2|206742.2|11
1735632550000|2024-12-31 08:09:10|206837|206747|206821.3|206731.3|206837|206747|206821.3|206731.3|12
1735632560000|2024-12-31 08:09:20|206822.4|206732.4|206824.4|206734.4|206824.4|206734.4|206822.4|206732.4|2
1735632570000|2024-12-31 08:09:30|206824.2|206734.2|206823.2|206733.2|206824.8|206734.8|206823.2|206733.2|3
1735632580000|2024-12-31 08:09:40|206823.7|206733.7|206796.3|206706.3|206828.8|206738.8|206794|206704|16
1735632590000|2024-12-31 08:09:50|206795.8|206705.8|206796.3|206706.3|206796.3|206706.3|206795.8|206705.8|2
1735632600000|2024-12-31 08:10:00|206794.5|206704.5|206787.7|206697.7|206794.7|206704.7|206786|206696|6
1735632610000|2024-12-31 08:10:10|206787.3|206697.3|206787.7|206697.7|206788.5|206698.5|206787.3|206697.3|3
1735632620000|2024-12-31 08:10:20|206788.2|206698.2|206788.2|206698.2|206788.2|206698.2|206788.2|206698.2|1
1735632630000|2024-12-31 08:10:30|206789.4|206699.4|206788.1|206698.1|206789.4|206699.4|206788.1|206698.1|3
1735632640000|2024-12-31 08:10:40|206790.2|206700.2|206791.9|206701.9|206792.5|206702.5|206790.1|206700.1|10
1735632650000|2024-12-31 08:10:50|206793.3|206703.3|206793.3|206703.3|206793.3|206703.3|206793.3|206703.3|1
1735632660000|2024-12-31 08:11:00|206794.6|206704.6|206823|206733|206825.4|206735.4|206794.6|206704.6|6
1735632670000|2024-12-31 08:11:10|206824.1|206734.1|206824.8|206734.8|206826.1|206736.1|206824.1|206734.1|4
1735632680000|2024-12-31 08:11:20|206825.3|206735.3|206825.1|206735.1|206826.8|206736.8|206824.6|206734.6|8
1735632690000|2024-12-31 08:11:30|206825.3|206735.3|206823.7|206733.7|206825.3|206735.3|206823.1|206733.1|8
1735632700000|2024-12-31 08:11:40|206824.3|206734.3|206821.9|206731.9|206825.7|206735.7|206821.9|206731.9|6
1735632710000|2024-12-31 08:11:50|206823.2|206733.2|206847.5|206757.5|206847.5|206757.5|206823.2|206733.2|14
1735632720000|2024-12-31 08:12:00|206846.9|206756.9|206843.7|206753.7|206848.1|206758.1|206841.6|206751.6|9
1735632730000|2024-12-31 08:12:10|206844.1|206754.1|206844.5|206754.5|206846.7|206756.7|206843.7|206753.7|6
1735632740000|2024-12-31 08:12:20|206843.7|206753.7|206844.2|206754.2|206844.5|206754.5|206843.7|206753.7|4
1735632750000|2024-12-31 08:12:30|206846.8|206756.8|206767.8|206677.8|206858.4|206768.4|206760.6|206670.6|20
1735632760000|2024-12-31 08:12:40|206767.7|206677.7|206772.3|206682.3|206773|206683|206767.7|206677.7|16
1735632770000|2024-12-31 08:12:50|206774.1|206684.1|206779.5|206689.5|206779.9|206689.9|206774.1|206684.1|16
1735632780000|2024-12-31 08:13:00|206778.7|206688.7|206747.5|206657.5|206780.3|206690.3|206741.7|206651.7|18
1735632790000|2024-12-31 08:13:10|206746.8|206656.8|206757.3|206667.3|206760.8|206670.8|206746.8|206656.8|13
1735632800000|2024-12-31 08:13:20|206758.7|206668.7|206782.2|206692.2|206782.7|206692.7|206758.7|206668.7|13
1735632810000|2024-12-31 08:13:30|206781.1|206691.1|206784.6|206694.6|206784.6|206694.6|206779|206689|14
1735632820000|2024-12-31 08:13:40|206783.1|206693.1|206783.1|206693.1|206783.1|206693.1|206783.1|206693.1|1
1735632830000|2024-12-31 08:13:50|206783.2|206693.2|206789.2|206699.2|206790.1|206700.1|206783.2|206693.2|7
1735632840000|2024-12-31 08:14:00|206787.7|206697.7|206787.1|206697.1|206794.4|206704.4|206786.5|206696.5|13
1735632850000|2024-12-31 08:14:10|206788.3|206698.3|206788.3|206698.3|206788.9|206698.9|206788.3|206698.3|3
1735632860000|2024-12-31 08:14:20|206787.5|206697.5|206786.5|206696.5|206787.7|206697.7|206786.2|206696.2|4
1735632870000|2024-12-31 08:14:30|206785.4|206695.4|206783.4|206693.4|206786.5|206696.5|206781.5|206691.5|16
1735632880000|2024-12-31 08:14:40|206784.9|206694.9|206807.4|206717.4|206817|206727|206784.9|206694.9|18
1735632890000|2024-12-31 08:14:50|206807.6|206717.6|206815.6|206725.6|206815.6|206725.6|206803.7|206713.7|12
1735632900000|2024-12-31 08:15:00|206817.4|206727.4|206788.3|206698.3|206817.4|206727.4|206785.7|206695.7|23
1735632910000|2024-12-31 08:15:10|206789.9|206699.9|206791.8|206701.8|206791.8|206701.8|206789.9|206699.9|3
1735632920000|2024-12-31 08:15:20|206793.3|206703.3|206798.2|206708.2|206798.2|206708.2|206793.3|206703.3|6
1735632930000|2024-12-31 08:15:30|206798.8|206708.8|206828.9|206738.9|206831.8|206741.8|206798.8|206708.8|8
1735632940000|2024-12-31 08:15:40|206827.8|206737.8|206828.5|206738.5|206828.5|206738.5|206826.5|206736.5|4
1735632950000|2024-12-31 08:15:50|206828.3|206738.3|206829.4|206739.4|206829.8|206739.8|206827.1|206737.1|7
1735632960000|2024-12-31 08:16:00|206829.6|206739.6|206824.3|206734.3|206830.8|206740.8|206821.7|206731.7|12
1735632970000|2024-12-31 08:16:10|206825.4|206735.4|206838.7|206748.7|206839.6|206749.6|206825.4|206735.4|8
1735632980000|2024-12-31 08:16:20|206836.1|206746.1|206831.2|206741.2|206840.1|206750.1|206829.9|206739.9|13
1735632990000|2024-12-31 08:16:30|206832.2|206742.2|206829.4|206739.4|206835.3|206745.3|206829.1|206739.1|13
1735633000000|2024-12-31 08:16:40|206828.8|206738.8|206843.2|206753.2|206844.1|206754.1|206827.6|206737.6|9
1735633010000|2024-12-31 08:16:50|206841.7|206751.7|206845.3|206755.3|206846.5|206756.5|206841.7|206751.7|9
1735633020000|2024-12-31 08:17:00|206845.1|206755.1|206857.3|206767.3|206867.2|206777.2|206845.1|206755.1|11
1735633030000|2024-12-31 08:17:10|206856.2|206766.2|206864|206774|206864|206774|206856|206766|16
1735633040000|2024-12-31 08:17:20|206863.1|206773.1|206865.9|206775.9|206866.3|206776.3|206861.5|206771.5|10
1735633050000|2024-12-31 08:17:30|206863.3|206773.3|206870|206780|206879.5|206789.5|206861.3|206771.3|15
1735633060000|2024-12-31 08:17:40|206868.5|206778.5|206870.1|206780.1|206870.1|206780.1|206868.4|206778.4|7
1735633080000|2024-12-31 08:18:00|206869.7|206779.7|206872.3|206782.3|206877.8|206787.8|206869.2|206779.2|14
1735633090000|2024-12-31 08:18:10|206873.5|206783.5|206870.3|206780.3|206873.9|206783.9|206861.3|206771.3|10
1735633100000|2024-12-31 08:18:20|206868|206778|206844.3|206754.3|206868.4|206778.4|206838.3|206748.3|18
1735633110000|2024-12-31 08:18:30|206845.5|206755.5|206855.8|206765.8|206859.8|206769.8|206845.5|206755.5|11
1735633120000|2024-12-31 08:18:40|206858.4|206768.4|206855.9|206765.9|206858.4|206768.4|206852.4|206762.4|20
1735633130000|2024-12-31 08:18:50|206855.3|206765.3|206854.4|206764.4|206855.3|206765.3|206847.5|206757.5|13
1735633140000|2024-12-31 08:19:00|206853.9|206763.9|206843.4|206753.4|206853.9|206763.9|206843|206753|4
1735633150000|2024-12-31 08:19:10|206845.5|206755.5|206847.8|206757.8|206847.8|206757.8|206844.2|206754.2|8
1735633160000|2024-12-31 08:19:20|206849|206759|206844.1|206754.1|206849.1|206759.1|206842.7|206752.7|12
1735633170000|2024-12-31 08:19:30|206844.7|206754.7|206843.4|206753.4|206845.7|206755.7|206841.5|206751.5|10
1735633180000|2024-12-31 08:19:40|206844.6|206754.6|206842.8|206752.8|206845|206755|206842.8|206752.8|6
1735633190000|2024-12-31 08:19:50|206841.4|206751.4|206836.1|206746.1|206842.6|206752.6|206825.2|206735.2|18
1735633200000|2024-12-31 08:20:00|206836.9|206746.9|206836.2|206746.2|206837|206747|206834.6|206744.6|8
1735633210000|2024-12-31 08:20:10|206838.6|206748.6|206861.7|206771.7|206863.1|206773.1|206833.8|206743.8|17
1735633220000|2024-12-31 08:20:20|206861.9|206771.9|206865.2|206775.2|206872.6|206782.6|206861.9|206771.9|11
1735633230000|2024-12-31 08:20:30|206864.8|206774.8|206873.5|206783.5|206873.5|206783.5|206864.8|206774.8|17
1735633240000|2024-12-31 08:20:40|206873.1|206783.1|206886.9|206796.9|206891.3|206801.3|206873.1|206783.1|14
1735633250000|2024-12-31 08:20:50|206888.3|206798.3|206895.9|206805.9|206898.4|206808.4|206887|206797|17
1735633260000|2024-12-31 08:21:00|206897.6|206807.6|206907.1|206817.1|206908.4|206818.4|206897.6|206807.6|26
1735633270000|2024-12-31 08:21:10|206907|206817|206906.4|206816.4|206910.9|206820.9|206906.4|206816.4|26
1735633280000|2024-12-31 08:21:20|206906.6|206816.6|206960.5|206870.5|206982.7|206892.7|206906.6|206816.6|16
1735633290000|2024-12-31 08:21:30|206956.4|206866.4|206963.7|206873.7|206966.2|206876.2|206956.4|206866.4|15
1735633300000|2024-12-31 08:21:40|206965.4|206875.4|206964.3|206874.3|206965.9|206875.9|206963.6|206873.6|12
1735633310000|2024-12-31 08:21:50|206966|206876|206963.2|206873.2|206967.9|206877.9|206961.2|206871.2|20
1735633320000|2024-12-31 08:22:00|206966.4|206876.4|206969.3|206879.3|206972.3|206882.3|206966.4|206876.4|9
1735633330000|2024-12-31 08:22:10|206967.7|206877.7|206967.6|206877.6|206971.7|206881.7|206967.6|206877.6|10
1735633340000|2024-12-31 08:22:20|206967.1|206877.1|206923.3|206833.3|206967.1|206877.1|206923.3|206833.3|14
1735633350000|2024-12-31 08:22:30|206924.1|206834.1|206917.2|206827.2|206924.1|206834.1|206911.8|206821.8|11
1735633360000|2024-12-31 08:22:40|206915.9|206825.9|206896.1|206806.1|206916.9|206826.9|206894.7|206804.7|12
1735633370000|2024-12-31 08:22:50|206895.7|206805.7|206897.4|206807.4|206898.5|206808.5|206893.2|206803.2|9
1735633380000|2024-12-31 08:23:00|206897.6|206807.6|206886.2|206796.2|206899.4|206809.4|206882.9|206792.9|9
1735633390000|2024-12-31 08:23:10|206886.1|206796.1|206886.9|206796.9|206886.9|206796.9|206886|206796|4
1735633400000|2024-12-31 08:23:20|206887.2|206797.2|206885.2|206795.2|206887.2|206797.2|206880|206790|16
1735633410000|2024-12-31 08:23:30|206883.3|206793.3|206884.7|206794.7|206885|206795|206883.3|206793.3|4
1735633420000|2024-12-31 08:23:40|206884.8|206794.8|206884.8|206794.8|206884.8|206794.8|206884.8|206794.8|1
1735633430000|2024-12-31 08:23:50|206886.9|206796.9|206878.8|206788.8|206886.9|206796.9|206878.6|206788.6|4
1735633440000|2024-12-31 08:24:00|206877.6|206787.6|206905|206815|206911.1|206821.1|206877.4|206787.4|17
1735633450000|2024-12-31 08:24:10|206903.2|206813.2|206889.6|206799.6|206903.2|206813.2|206889.3|206799.3|11
1735633460000|2024-12-31 08:24:20|206890.1|206800.1|206890.3|206800.3|206891|206801|206890.1|206800.1|3
1735633470000|2024-12-31 08:24:30|206892.5|206802.5|206900.8|206810.8|206902.5|206812.5|206892.5|206802.5|5
1735633480000|2024-12-31 08:24:40|206901|206811|206901|206811|206901|206811|206901|206811|1
1735633490000|2024-12-31 08:24:50|206900.8|206810.8|206900.8|206810.8|206900.8|206810.8|206900.8|206810.8|1
1735633500000|2024-12-31 08:25:00|206901|206811|206888.7|206798.7|206901|206811|206880.6|206790.6|12
1735633510000|2024-12-31 08:25:10|206888.4|206798.4|206891.5|206801.5|206891.7|206801.7|206888.4|206798.4|6
1735633520000|2024-12-31 08:25:20|206891.8|206801.8|206890.9|206800.9|206891.8|206801.8|206890.9|206800.9|6
1735633530000|2024-12-31 08:25:30|206891.4|206801.4|206871|206781|206891.8|206801.8|206871|206781|10
1735633540000|2024-12-31 08:25:40|206874.5|206784.5|206873.3|206783.3|206874.5|206784.5|206872.7|206782.7|9
1735633550000|2024-12-31 08:25:50|206875.8|206785.8|206903.4|206813.4|206903.4|206813.4|206874|206784|8
1735633560000|2024-12-31 08:26:00|206903|206813|206908.2|206818.2|206908.2|206818.2|206902.2|206812.2|5
1735633570000|2024-12-31 08:26:10|206909.1|206819.1|206913.2|206823.2|206913.2|206823.2|206909.1|206819.1|6
1735633580000|2024-12-31 08:26:20|206912.7|206822.7|206920.8|206830.8|206924|206834|206911.6|206821.6|13
1735633590000|2024-12-31 08:26:30|206921.2|206831.2|206924.4|206834.4|206924.5|206834.5|206921.2|206831.2|5
1735633600000|2024-12-31 08:26:40|206922.4|206832.4|206924.7|206834.7|206924.9|206834.9|206916.4|206826.4|7
1735633610000|2024-12-31 08:26:50|206925.8|206835.8|206921.5|206831.5|206928.9|206838.9|206921.5|206831.5|9
1735633620000|2024-12-31 08:27:00|206919.6|206829.6|206920.9|206830.9|206922.5|206832.5|206914.6|206824.6|12
1735633630000|2024-12-31 08:27:10|206920.8|206830.8|206922.1|206832.1|206922.1|206832.1|206920.7|206830.7|6
1735633640000|2024-12-31 08:27:20|206920.7|206830.7|206925.6|206835.6|206925.6|206835.6|206920.7|206830.7|12
1735633660000|2024-12-31 08:27:40|206927.5|206837.5|206966.2|206876.2|206968.3|206878.3|206927.5|206837.5|19
1735633670000|2024-12-31 08:27:50|206963.2|206873.2|206965.7|206875.7|206969.4|206879.4|206963.2|206873.2|15
1735633680000|2024-12-31 08:28:00|206964.4|206874.4|206958.1|206868.1|206964.4|206874.4|206958.1|206868.1|11
1735633690000|2024-12-31 08:28:10|206960|206870|206962.7|206872.7|206962.9|206872.9|206960|206870|8
1735633700000|2024-12-31 08:28:20|206962.9|206872.9|206962.4|206872.4|206963.9|206873.9|206959.9|206869.9|7
1735633710000|2024-12-31 08:28:30|206963|206873|206963.2|206873.2|206973|206883|206963|206873|16
1735633720000|2024-12-31 08:28:40|206961.3|206871.3|206935.3|206845.3|206961.3|206871.3|206925.4|206835.4|8
1735633730000|2024-12-31 08:28:50|206934.2|206844.2|206939.8|206849.8|206940.5|206850.5|206934.2|206844.2|6
1735633740000|2024-12-31 08:29:00|206938.6|206848.6|206939.5|206849.5|206939.5|206849.5|206934.2|206844.2|9
1735633750000|2024-12-31 08:29:10|206941.7|206851.7|206933.7|206843.7|206941.7|206851.7|206933.7|206843.7|14
1735633760000|2024-12-31 08:29:20|206936.2|206846.2|206934.3|206844.3|206936.2|206846.2|206934.3|206844.3|2
1735633770000|2024-12-31 08:29:30|206931.7|206841.7|206923.3|206833.3|206931.7|206841.7|206923.3|206833.3|4
1735633780000|2024-12-31 08:29:40|206925.1|206835.1|206916.5|206826.5|206925.1|206835.1|206914.7|206824.7|10
1735633790000|2024-12-31 08:29:50|206919.4|206829.4|206924.4|206834.4|206924.4|206834.4|206919.4|206829.4|3
1735633800000|2024-12-31 08:30:00|206924.1|206834.1|206919.6|206829.6|206926.2|206836.2|206914.7|206824.7|18
1735633810000|2024-12-31 08:30:10|206920.2|206830.2|206895.4|206805.4|206920.2|206830.2|206885.9|206795.9|6
1735633820000|2024-12-31 08:30:20|206895.2|206805.2|206901.1|206811.1|206904.2|206814.2|206895.2|206805.2|11
1735633830000|2024-12-31 08:30:30|206901.3|206811.3|206917|206827|206917|206827|206901.3|206811.3|10
1735633840000|2024-12-31 08:30:40|206917.2|206827.2|206921.8|206831.8|206925.7|206835.7|206917.2|206827.2|5
1735633850000|2024-12-31 08:30:50|206922|206832|206934.3|206844.3|206934.6|206844.6|206919|206829|17
1735633860000|2024-12-31 08:31:00|206934.1|206844.1|206942.5|206852.5|206942.5|206852.5|206934.1|206844.1|9
1735633870000|2024-12-31 08:31:10|206942.6|206852.6|206894.4|206804.4|206949.8|206859.8|206887|206797|15
1735633880000|2024-12-31 08:31:20|206901|206811|206899.3|206809.3|206901.5|206811.5|206893.4|206803.4|19
1735633890000|2024-12-31 08:31:30|206899|206809|206889.4|206799.4|206899.8|206809.8|206889.3|206799.3|10
1735633900000|2024-12-31 08:31:40|206889.2|206799.2|206867.4|206777.4|206892.3|206802.3|206863.6|206773.6|14
1735633910000|2024-12-31 08:31:50|206867.9|206777.9|206863.1|206773.1|206867.9|206777.9|206852.8|206762.8|9
1735633920000|2024-12-31 08:32:00|206862.9|206772.9|206823|206733|206863.2|206773.2|206815|206725|22
1735633930000|2024-12-31 08:32:10|206822.8|206732.8|206831.8|206741.8|206831.8|206741.8|206822.6|206732.6|12
1735633940000|2024-12-31 08:32:20|206832.2|206742.2|206831|206741|206832.2|206742.2|206830.2|206740.2|3
1735633950000|2024-12-31 08:32:30|206832.3|206742.3|206837.6|206747.6|206838.3|206748.3|206831.9|206741.9|13
1735633960000|2024-12-31 08:32:40|206838.2|206748.2|206848.1|206758.1|206852|206762|206834.8|206744.8|12
1735633970000|2024-12-31 08:32:50|206849.7|206759.7|206857|206767|206857.6|206767.6|206849.7|206759.7|14
1735633980000|2024-12-31 08:33:00|206856.3|206766.3|206859.2|206769.2|206859.2|206769.2|206852.1|206762.1|14
1735633990000|2024-12-31 08:33:10|206857.6|206767.6|206873.5|206783.5|206875.8|206785.8|206857.6|206767.6|7
1735634000000|2024-12-31 08:33:20|206874|206784|206862.4|206772.4|206874|206784|206861.7|206771.7|13
1735634010000|2024-12-31 08:33:30|206863.6|206773.6|206863.6|206773.6|206863.8|206773.8|206861.5|206771.5|6
1735634020000|2024-12-31 08:33:40|206863.4|206773.4|206826.5|206736.5|206863.4|206773.4|206820.7|206730.7|19
1735634030000|2024-12-31 08:33:50|206828.5|206738.5|206828.2|206738.2|206829.8|206739.8|206827|206737|16
1735634040000|2024-12-31 08:34:00|206827.8|206737.8|206816.8|206726.8|206827.8|206737.8|206808.9|206718.9|10
1735634050000|2024-12-31 08:34:10|206817|206727|206816.5|206726.5|206817|206727|206816.5|206726.5|2
1735634060000|2024-12-31 08:34:20|206815.2|206725.2|206795|206705|206815.2|206725.2|206786.8|206696.8|10
1735634070000|2024-12-31 08:34:30|206794.9|206704.9|206802.7|206712.7|206802.7|206712.7|206794.9|206704.9|10
1735634080000|2024-12-31 08:34:40|206802.2|206712.2|206811.7|206721.7|206812|206722|206802.2|206712.2|17
1735634090000|2024-12-31 08:34:50|206811.8|206721.8|206827.3|206737.3|206828.2|206738.2|206809|206719|21
1735634100000|2024-12-31 08:35:00|206823.4|206733.4|206833.5|206743.5|206833.9|206743.9|206823.4|206733.4|15
1735634110000|2024-12-31 08:35:10|206833.4|206743.4|206846.2|206756.2|206846.2|206756.2|206833.4|206743.4|14
1735634120000|2024-12-31 08:35:20|206846|206756|206843.1|206753.1|206846|206756|206841.2|206751.2|12
1735634130000|2024-12-31 08:35:30|206843.4|206753.4|206853.1|206763.1|206857.5|206767.5|206843.4|206753.4|16
1735634140000|2024-12-31 08:35:40|206853.2|206763.2|206853.1|206763.1|206853.2|206763.2|206853.1|206763.1|2
1735634150000|2024-12-31 08:35:50|206853.3|206763.3|206850.5|206760.5|206853.4|206763.4|206849.1|206759.1|13
1735634160000|2024-12-31 08:36:00|206851.5|206761.5|206866.8|206776.8|206871.6|206781.6|206851.5|206761.5|18
1735634170000|2024-12-31 08:36:10|206866|206776|206903.8|206813.8|206905.1|206815.1|206866|206776|22
1735634180000|2024-12-31 08:36:20|206904|206814|206905.9|206815.9|206908.3|206818.3|206904|206814|8
1735634190000|2024-12-31 08:36:30|206905.7|206815.7|206895.9|206805.9|206905.7|206815.7|206895.9|206805.9|10
1735634200000|2024-12-31 08:36:40|206895.5|206805.5|206894.3|206804.3|206895.5|206805.5|206893.5|206803.5|9
1735634210000|2024-12-31 08:36:50|206894.2|206804.2|206888.8|206798.8|206894.2|206804.2|206888.8|206798.8|10
1735634220000|2024-12-31 08:37:00|206889.2|206799.2|206886.5|206796.5|206889.2|206799.2|206877.7|206787.7|16
1735634230000|2024-12-31 08:37:10|206885.6|206795.6|206884.4|206794.4|206885.9|206795.9|206884.4|206794.4|9
1735634240000|2024-12-31 08:37:20|206883.9|206793.9|206890.7|206800.7|206890.7|206800.7|206876.7|206786.7|16
1735634250000|2024-12-31 08:37:30|206890.9|206800.9|206887.6|206797.6|206890.9|206800.9|206878.5|206788.5|17
1735634260000|2024-12-31 08:37:40|206887.9|206797.9|206880.7|206790.7|206887.9|206797.9|206880.7|206790.7|7
1735634270000|2024-12-31 08:37:50|206880.9|206790.9|206881.1|206791.1|206881.1|206791.1|206880.4|206790.4|3
1735634280000|2024-12-31 08:38:00|206880.9|206790.9|206880.7|206790.7|206880.9|206790.9|206880.7|206790.7|2
1735634290000|2024-12-31 08:38:10|206877.4|206787.4|206909.2|206819.2|206910|206820|206877.4|206787.4|11
1735634300000|2024-12-31 08:38:20|206908.7|206818.7|206902.1|206812.1|206908.7|206818.7|206899.6|206809.6|10
1735634310000|2024-12-31 08:38:30|206904.2|206814.2|206910.3|206820.3|206916.4|206826.4|206904.2|206814.2|5
1735634320000|2024-12-31 08:38:40|206912.6|206822.6|206911.3|206821.3|206912.6|206822.6|206907.6|206817.6|10
1735634330000|2024-12-31 08:38:50|206909.8|206819.8|206914.4|206824.4|206914.8|206824.8|206909.8|206819.8|9
1735634340000|2024-12-31 08:39:00|206914.2|206824.2|206916.3|206826.3|206920.6|206830.6|206914.2|206824.2|14
1735634350000|2024-12-31 08:39:10|206915.6|206825.6|206918.1|206828.1|206919.9|206829.9|206915.3|206825.3|8
1735634360000|2024-12-31 08:39:20|206916.9|206826.9|206904.4|206814.4|206916.9|206826.9|206899.7|206809.7|9
1735634370000|2024-12-31 08:39:30|206904|206814|206881.1|206791.1|206904|206814|206864.3|206774.3|24
1735634380000|2024-12-31 08:39:40|206881.9|206791.9|206934.9|206844.9|206937.2|206847.2|206881.9|206791.9|16
1735634390000|2024-12-31 08:39:50|206933.9|206843.9|206966.2|206876.2|206967.7|206877.7|206933.7|206843.7|23
1735634400000|2024-12-31 08:40:00|206966.3|206876.3|206972.3|206882.3|206972.3|206882.3|206965.1|206875.1|23
1735634410000|2024-12-31 08:40:10|206974.4|206884.4|206987.4|206897.4|207003.1|206913.1|206970.6|206880.6|27
1735634420000|2024-12-31 08:40:20|206987.6|206897.6|206989.6|206899.6|206992.5|206902.5|206980.5|206890.5|21
1735634430000|2024-12-31 08:40:30|206988.9|206898.9|206993|206903|206993|206903|206984.8|206894.8|8
1735634440000|2024-12-31 08:40:40|206990|206900|206989|206899|206996.9|206906.9|206980.2|206890.2|16
1735634450000|2024-12-31 08:40:50|206988|206898|207009.3|206919.3|207016.2|206926.2|206983.1|206893.1|16
1735634460000|2024-12-31 08:41:00|207007.5|206917.5|207006.2|206916.2|207007.5|206917.5|207003.5|206913.5|9
1735634470000|2024-12-31 08:41:10|207006.7|206916.7|207008.4|206918.4|207012.6|206922.6|207005.8|206915.8|16
1735634480000|2024-12-31 08:41:20|207006.1|206916.1|207002.2|206912.2|207006.1|206916.1|207001.2|206911.2|9
1735634490000|2024-12-31 08:41:30|207002.4|206912.4|207054.3|206964.3|207054.3|206964.3|207002.4|206912.4|9
1735634500000|2024-12-31 08:41:40|207063.1|206973.1|207072.7|206982.7|207078.4|206988.4|207063.1|206973.1|11
1735634510000|2024-12-31 08:41:50|207073.5|206983.5|207070.6|206980.6|207073.5|206983.5|207068.9|206978.9|8
1735634520000|2024-12-31 08:42:00|207071.1|206981.1|207070.7|206980.7|207071.1|206981.1|207070.4|206980.4|3
1735634530000|2024-12-31 08:42:10|207071.1|206981.1|207094.3|207004.3|207101.1|207011.1|207071.1|206981.1|15
1735634540000|2024-12-31 08:42:20|207094.5|207004.5|207083.4|206993.4|207094.5|207004.5|207077.6|206987.6|9
1735634550000|2024-12-31 08:42:30|207082.6|206992.6|207087.4|206997.4|207087.4|206997.4|207082.6|206992.6|7
1735634560000|2024-12-31 08:42:40|207089.4|206999.4|207089.2|206999.2|207093.6|207003.6|207089.2|206999.2|7
1735634570000|2024-12-31 08:42:50|207086.7|206996.7|207084.4|206994.4|207086.7|206996.7|207084.4|206994.4|3
1735634580000|2024-12-31 08:43:00|207083.8|206993.8|207099.5|207009.5|207099.5|207009.5|207083.8|206993.8|15
1735634590000|2024-12-31 08:43:10|207098.2|207008.2|207110.9|207020.9|207110.9|207020.9|207094.5|207004.5|8
1735634600000|2024-12-31 08:43:20|207111.1|207021.1|207111.4|207021.4|207111.6|207021.6|207108.1|207018.1|5
1735634610000|2024-12-31 08:43:30|207111.8|207021.8|207107.9|207017.9|207111.8|207021.8|207107.3|207017.3|7
1735634620000|2024-12-31 08:43:40|207106.1|207016.1|207105.4|207015.4|207106.1|207016.1|207104.9|207014.9|4
1735634630000|2024-12-31 08:43:50|207106.1|207016.1|207106.1|207016.1|207106.1|207016.1|207106.1|207016.1|1
1735634650000|2024-12-31 08:44:10|207106.5|207016.5|207087.5|206997.5|207112.5|207022.5|207085.7|206995.7|6
1735634660000|2024-12-31 08:44:20|207088.4|206998.4|207084.5|206994.5|207091.2|207001.2|207084.3|206994.3|14
1735634670000|2024-12-31 08:44:30|207085.5|206995.5|207093.6|207003.6|207093.6|207003.6|207084.5|206994.5|9
1735634680000|2024-12-31 08:44:40|207092.3|207002.3|207078.4|206988.4|207092.5|207002.5|207068|206978|12
1735634690000|2024-12-31 08:44:50|207077.6|206987.6|207083.3|206993.3|207083.5|206993.5|207075.9|206985.9|6
1735634700000|2024-12-31 08:45:00|207083|206993|207081.5|206991.5|207083|206993|207081.5|206991.5|2
1735634710000|2024-12-31 08:45:10|207079.7|206989.7|207088.2|206998.2|207088.2|206998.2|207076.2|206986.2|9
1735634720000|2024-12-31 08:45:20|207087.7|206997.7|207083.5|206993.5|207087.7|206997.7|207083.5|206993.5|10
1735634730000|2024-12-31 08:45:30|207085|206995|207089.5|206999.5|207089.5|206999.5|207085|206995|8
1735634740000|2024-12-31 08:45:40|207092.9|207002.9|207086.3|206996.3|207095.6|207005.6|207086.3|206996.3|6
1735634750000|2024-12-31 08:45:50|207084.6|206994.6|207086.5|206996.5|207086.8|206996.8|207082.8|206992.8|8
1735634760000|2024-12-31 08:46:00|207087.7|206997.7|207086|206996|207087.7|206997.7|207083.7|206993.7|10
1735634770000|2024-12-31 08:46:10|207086.5|206996.5|207096|207006|207096|207006|207086.5|206996.5|5
1735634780000|2024-12-31 08:46:20|207096.4|207006.4|207096|207006|207096.4|207006.4|207095.3|207005.3|3
1735634790000|2024-12-31 08:46:30|207096.3|207006.3|207096|207006|207098.9|207008.9|207096|207006|5
1735634800000|2024-12-31 08:46:40|207096.7|207006.7|207127|207037|207129.1|207039.1|207096.7|207006.7|18
1735634810000|2024-12-31 08:46:50|207125.5|207035.5|207127.6|207037.6|207127.6|207037.6|207125.5|207035.5|3
1735634820000|2024-12-31 08:47:00|207127.3|207037.3|207126.2|207036.2|207127.3|207037.3|207126|207036|4
1735634830000|2024-12-31 08:47:10|207125.8|207035.8|207124.2|207034.2|207126.1|207036.1|207120.1|207030.1|9
1735634840000|2024-12-31 08:47:20|207126.3|207036.3|207126.5|207036.5|207126.8|207036.8|207126.3|207036.3|5
1735634850000|2024-12-31 08:47:30|207126.7|207036.7|207127|207037|207127.2|207037.2|207126.5|207036.5|6
1735634860000|2024-12-31 08:47:40|207126.5|207036.5|207127.2|207037.2|207127.4|207037.4|207124.6|207034.6|7
1735634870000|2024-12-31 08:47:50|207127.1|207037.1|207127.2|207037.2|207127.2|207037.2|207125.2|207035.2|4
1735634880000|2024-12-31 08:48:00|207127.5|207037.5|207131.8|207041.8|207136.7|207046.7|207127.5|207037.5|15
1735634890000|2024-12-31 08:48:10|207132|207042|207131.5|207041.5|207132|207042|207131.2|207041.2|15
1735634900000|2024-12-31 08:48:20|207131.4|207041.4|207132|207042|207132|207042|207131.4|207041.4|3
1735634920000|2024-12-31 08:48:40|207132.7|207042.7|207133|207043|207133|207043|207132.3|207042.3|7
1735634930000|2024-12-31 08:48:50|207132.5|207042.5|207131.5|207041.5|207132.5|207042.5|207130.8|207040.8|5
1735634940000|2024-12-31 08:49:00|207131.8|207041.8|207132|207042|207132|207042|207131|207041|5
1735634950000|2024-12-31 08:49:10|207132.5|207042.5|207118.9|207028.9|207132.5|207042.5|207109.3|207019.3|11
1735634960000|2024-12-31 08:49:20|207116.7|207026.7|207119.4|207029.4|207119.4|207029.4|207116.7|207026.7|6
1735634970000|2024-12-31 08:49:30|207118.4|207028.4|207053|206963|207118.4|207028.4|207053|206963|11
1735634980000|2024-12-31 08:49:40|207029.6|206939.6|207029|206939|207037|206947|207020.9|206930.9|12
1735634990000|2024-12-31 08:49:50|207029.2|206939.2|207029.1|206939.1|207031.9|206941.9|207029.1|206939.1|4
1735635000000|2024-12-31 08:50:00|207029|206939|207029|206939|207029|206939|207029|206939|1
1735635010000|2024-12-31 08:50:10|207027.2|206937.2|207085.2|206995.2|207088.6|206998.6|207027.2|206937.2|17
1735635020000|2024-12-31 08:50:20|207086.8|206996.8|207089.6|206999.6|207110.2|207020.2|207086.7|206996.7|12
1735635030000|2024-12-31 08:50:30|207082.3|206992.3|207092.4|207002.4|207093.2|207003.2|207080.8|206990.8|9
1735635040000|2024-12-31 08:50:40|207090.6|207000.6|207111.5|207021.5|207111.5|207021.5|207090.6|207000.6|8
1735635050000|2024-12-31 08:50:50|207111.9|207021.9|207112.1|207022.1|207112.2|207022.2|207111.5|207021.5|4
1735635060000|2024-12-31 08:51:00|207109.6|207019.6|207118.1|207028.1|207118.1|207028.1|207108.7|207018.7|6
1735635070000|2024-12-31 08:51:10|207116.3|207026.3|207110.6|207020.6|207117.8|207027.8|207110.6|207020.6|10
1735635080000|2024-12-31 08:51:20|207108.9|207018.9|207110.1|207020.1|207110.6|207020.6|207108.9|207018.9|4
1735635090000|2024-12-31 08:51:30|207110.6|207020.6|207104.1|207014.1|207110.6|207020.6|207102.6|207012.6|5
1735635100000|2024-12-31 08:51:40|207104.2|207014.2|207107.2|207017.2|207108|207018|207104.2|207014.2|8
1735635110000|2024-12-31 08:51:50|207107.4|207017.4|207085.3|206995.3|207107.4|207017.4|207083.1|206993.1|9
1735635120000|2024-12-31 08:52:00|207085|206995|207070.6|206980.6|207085.4|206995.4|207068.1|206978.1|8
1735635130000|2024-12-31 08:52:10|207068.6|206978.6|207082.7|206992.7|207082.7|206992.7|207068.6|206978.6|8
1735635140000|2024-12-31 08:52:20|207090.3|207000.3|207083.9|206993.9|207090.3|207000.3|207083.9|206993.9|14
1735635150000|2024-12-31 08:52:30|207083.7|206993.7|207082.4|206992.4|207083.9|206993.9|207082.4|206992.4|8
1735635160000|2024-12-31 08:52:40|207081.7|206991.7|207083.1|206993.1|207086.8|206996.8|207079.4|206989.4|10
1735635180000|2024-12-31 08:53:00|207079.8|206989.8|207069.3|206979.3|207079.8|206989.8|207069.3|206979.3|7
1735635190000|2024-12-31 08:53:10|207069.5|206979.5|207073.9|206983.9|207073.9|206983.9|207069.5|206979.5|8
1735635200000|2024-12-31 08:53:20|207076.5|206986.5|207086.9|206996.9|207086.9|206996.9|207076.5|206986.5|5
1735635210000|2024-12-31 08:53:30|207089.1|206999.1|207102|207012|207102.7|207012.7|207089.1|206999.1|15
1735635220000|2024-12-31 08:53:40|207102.5|207012.5|207105.9|207015.9|207107.1|207017.1|207102.5|207012.5|6
1735635230000|2024-12-31 08:53:50|207109.4|207019.4|207112.5|207022.5|207113.1|207023.1|207107.8|207017.8|14
1735635240000|2024-12-31 08:54:00|207112.8|207022.8|207110.3|207020.3|207114.6|207024.6|207110.3|207020.3|10
1735635250000|2024-12-31 08:54:10|207110.1|207020.1|207111.4|207021.4|207112.4|207022.4|207110.1|207020.1|9
1735635260000|2024-12-31 08:54:20|207115|207025|207119.3|207029.3|207119.3|207029.3|207115|207025|3
1735635270000|2024-12-31 08:54:30|207118|207028|207117.7|207027.7|207118.4|207028.4|207117.5|207027.5|8
1735635280000|2024-12-31 08:54:40|207118|207028|207115.8|207025.8|207119.3|207029.3|207115.1|207025.1|6
1735635290000|2024-12-31 08:54:50|207115.1|207025.1|207115.1|207025.1|207115.1|207025.1|207115.1|207025.1|1
1735635300000|2024-12-31 08:55:00|207114.8|207024.8|207115.1|207025.1|207115.1|207025.1|207114.8|207024.8|2
1735635310000|2024-12-31 08:55:10|207114.8|207024.8|207115|207025|207115|207025|207114.8|207024.8|2
1735635320000|2024-12-31 08:55:20|207114.8|207024.8|207116|207026|207128.7|207038.7|207113.8|207023.8|7
1735635330000|2024-12-31 08:55:30|207127.7|207037.7|207110.4|207020.4|207127.9|207037.9|207105.9|207015.9|12
1735635340000|2024-12-31 08:55:40|207110.2|207020.2|207110.6|207020.6|207110.6|207020.6|207108.8|207018.8|7
1735635350000|2024-12-31 08:55:50|207109.2|207019.2|207110.1|207020.1|207110.1|207020.1|207109.2|207019.2|3
1735635360000|2024-12-31 08:56:00|207109.3|207019.3|207110|207020|207110.1|207020.1|207107.4|207017.4|6
1735635370000|2024-12-31 08:56:10|207107.4|207017.4|207111.3|207021.3|207119.8|207029.8|207107|207017|7
1735635380000|2024-12-31 08:56:20|207111.4|207021.4|207098.4|207008.4|207113.9|207023.9|207082.8|206992.8|13
1735635390000|2024-12-31 08:56:30|207098.5|207008.5|207122.2|207032.2|207122.2|207032.2|207098.5|207008.5|22
1735635400000|2024-12-31 08:56:40|207121.9|207031.9|207119.3|207029.3|207128.7|207038.7|207118.7|207028.7|18
1735635410000|2024-12-31 08:56:50|207121.1|207031.1|207117.2|207027.2|207121.1|207031.1|207117|207027|12
1735635420000|2024-12-31 08:57:00|207122.8|207032.8|207116.2|207026.2|207122.8|207032.8|207115.4|207025.4|5
1735635430000|2024-12-31 08:57:10|207116.4|207026.4|207115.4|207025.4|207128.2|207038.2|207115.4|207025.4|16
1735635440000|2024-12-31 08:57:20|207116.2|207026.2|207116.9|207026.9|207116.9|207026.9|207116.2|207026.2|4
1735635450000|2024-12-31 08:57:30|207117.1|207027.1|207116.3|207026.3|207117.1|207027.1|207115.8|207025.8|5
1735635460000|2024-12-31 08:57:40|207116.1|207026.1|207119.9|207029.9|207123.2|207033.2|207116.1|207026.1|6
1735635470000|2024-12-31 08:57:50|207126.6|207036.6|207121.3|207031.3|207126.7|207036.7|207117.9|207027.9|8
1735635480000|2024-12-31 08:58:00|207126.3|207036.3|207127|207037|207127.2|207037.2|207120.7|207030.7|6
1735635490000|2024-12-31 08:58:10|207127.1|207037.1|207136.1|207046.1|207143.3|207053.3|207127.1|207037.1|9
1735635500000|2024-12-31 08:58:20|207143.5|207053.5|207145.3|207055.3|207155.6|207065.6|207136.1|207046.1|15
1735635510000|2024-12-31 08:58:30|207143.8|207053.8|207211.2|207121.2|207211.2|207121.2|207136.5|207046.5|6
1735635520000|2024-12-31 08:58:40|207226.9|207136.9|207233.3|207143.3|207250.7|207160.7|207219.5|207129.5|19
1735635530000|2024-12-31 08:58:50|207232.1|207142.1|207232.8|207142.8|207232.8|207142.8|207228|207138|22
1735635540000|2024-12-31 08:59:00|207232.9|207142.9|207233.9|207143.9|207233.9|207143.9|207229.5|207139.5|16
1735635550000|2024-12-31 08:59:10|207232.7|207142.7|207195.5|207105.5|207232.7|207142.7|207195.2|207105.2|19
1735635560000|2024-12-31 08:59:20|207195.7|207105.7|207187.9|207097.9|207195.9|207105.9|207187.9|207097.9|11
1735635570000|2024-12-31 08:59:30|207190.1|207100.1|207191|207101|207192.2|207102.2|207182.7|207092.7|13
1735635580000|2024-12-31 08:59:40|207189.8|207099.8|207176.9|207086.9|207190.4|207100.4|207176.9|207086.9|9
1735635590000|2024-12-31 08:59:50|207177.3|207087.3|207187.1|207097.1|207187.7|207097.7|207177.3|207087.3|12
1735635600000|2024-12-31 09:00:00|207187.3|207097.3|207218.8|207128.8|207220.4|207130.4|207187.3|207097.3|9
1735635610000|2024-12-31 09:00:10|207219.7|207129.7|207228.1|207138.1|207228.9|207138.9|207214.4|207124.4|14
1735635620000|2024-12-31 09:00:20|207226.7|207136.7|207227.5|207137.5|207228.7|207138.7|207224.7|207134.7|6
1735635630000|2024-12-31 09:00:30|207224.6|207134.6|207227.5|207137.5|207227.9|207137.9|207224.6|207134.6|5
1735635640000|2024-12-31 09:00:40|207225.8|207135.8|207215.8|207125.8|207225.8|207135.8|207211.2|207121.2|11
1735635650000|2024-12-31 09:00:50|207217.5|207127.5|207204.1|207114.1|207218.1|207128.1|207201|207111|17
1735635660000|2024-12-31 09:01:00|207205.2|207115.2|207209.6|207119.6|207215|207125|207205.2|207115.2|12
1735635670000|2024-12-31 09:01:10|207211.8|207121.8|207216.8|207126.8|207216.8|207126.8|207211.1|207121.1|11
1735635680000|2024-12-31 09:01:20|207217.6|207127.6|207220.8|207130.8|207224.6|207134.6|207217.6|207127.6|10
1735635700000|2024-12-31 09:01:40|207220.4|207130.4|207201.1|207111.1|207220.4|207130.4|207187.8|207097.8|10
1735635710000|2024-12-31 09:01:50|207200.6|207110.6|207204.4|207114.4|207204.4|207114.4|207196.9|207106.9|12
1735635720000|2024-12-31 09:02:00|207204|207114|207185|207095|207204|207114|207185|207095|8
1735635730000|2024-12-31 09:02:10|207185.1|207095.1|207191.1|207101.1|207192.6|207102.6|207179.5|207089.5|14
1735635740000|2024-12-31 09:02:20|207193.3|207103.3|207186.9|207096.9|207194.1|207104.1|207186.9|207096.9|5
1735635750000|2024-12-31 09:02:30|207186.2|207096.2|207185.8|207095.8|207189.6|207099.6|207181.2|207091.2|10
1735635760000|2024-12-31 09:02:40|207186|207096|207192.9|207102.9|207194.1|207104.1|207186|207096|6
1735635770000|2024-12-31 09:02:50|207194.9|207104.9|207269.2|207179.2|207269.4|207179.4|207194.9|207104.9|15
1735635780000|2024-12-31 09:03:00|207269.1|207179.1|207315|207225|207323.5|207233.5|207269.1|207179.1|15
1735635790000|2024-12-31 09:03:10|207312.1|207222.1|207315.7|207225.7|207315.9|207225.9|207312.1|207222.1|10
1735635800000|2024-12-31 09:03:20|207314.8|207224.8|207315.4|207225.4|207315.8|207225.8|207313.8|207223.8|7
1735635810000|2024-12-31 09:03:30|207316.3|207226.3|207314|207224|207316.6|207226.6|207314|207224|5
1735635820000|2024-12-31 09:03:40|207316.3|207226.3|207315.7|207225.7|207317.6|207227.6|207312.6|207222.6|9
1735635830000|2024-12-31 09:03:50|207312.9|207222.9|207320.5|207270.5|207332.2|207270.5|207312.1|207222.1|11
1735635840000|2024-12-31 09:04:00|207322.7|207272.7|207321.2|207271.2|207348.8|207272.7|207319.3|207258.8|7
1735635850000|2024-12-31 09:04:10|207323.7|207273.7|207462.3|207372.3|207471.9|207381.9|207323.7|207273.7|21
1735635860000|2024-12-31 09:04:20|207462.8|207372.8|207461.9|207371.9|207466.9|207376.9|207455.3|207365.3|13
1735635870000|2024-12-31 09:04:30|207458.7|207368.7|207486|207396|207486|207396|207450.7|207360.7|17
1735635880000|2024-12-31 09:04:40|207484.8|207394.8|207463.3|207373.3|207486.1|207396.1|207456.8|207366.8|13
1735635890000|2024-12-31 09:04:50|207458.7|207368.7|207457.3|207367.3|207459.1|207369.1|207452|207362|8
1735635900000|2024-12-31 09:05:00|207456.8|207366.8|207469.4|207379.4|207470.6|207380.6|207456.8|207366.8|13
1735635910000|2024-12-31 09:05:10|207469.6|207379.6|207478.9|207388.9|207480.4|207390.4|207469.2|207379.2|19
1735635920000|2024-12-31 09:05:20|207479.1|207389.1|207492.5|207402.5|207495|207405|207479.1|207389.1|12
1735635930000|2024-12-31 09:05:30|207492.8|207402.8|207488.6|207398.6|207492.8|207402.8|207487.1|207397.1|6
1735635940000|2024-12-31 09:05:40|207487.9|207397.9|207488.7|207398.7|207490.2|207400.2|207486.6|207396.6|9
1735635950000|2024-12-31 09:05:50|207488.2|207398.2|207485.8|207395.8|207488.2|207398.2|207484.4|207394.4|5
1735635960000|2024-12-31 09:06:00|207486.1|207396.1|207486|207396|207486.1|207396.1|207486|207396|2
1735635970000|2024-12-31 09:06:10|207484.4|207394.4|207480.4|207390.4|207495.9|207405.9|207474|207384|15
1735635980000|2024-12-31 09:06:20|207483.1|207393.1|207479.5|207389.5|207484.9|207394.9|207478.7|207388.7|10
1735635990000|2024-12-31 09:06:30|207479.9|207389.9|207479.4|207389.4|207479.9|207389.9|207479|207389|6
1735636000000|2024-12-31 09:06:40|207479|207389|207479.7|207389.7|207484.2|207394.2|207475|207385|16
1735636010000|2024-12-31 09:06:50|207476.8|207386.8|207477.2|207387.2|207478.6|207388.6|207476.8|207386.8|5
1735636020000|2024-12-31 09:07:00|207475.5|207385.5|207481.6|207391.6|207483.9|207393.9|207466.7|207376.7|14
1735636030000|2024-12-31 09:07:10|207481.9|207391.9|207482.2|207392.2|207482.3|207392.3|207480.4|207390.4|7
1735636040000|2024-12-31 09:07:20|207481.2|207391.2|207476.2|207386.2|207482.1|207392.1|207474.6|207384.6|14
1735636050000|2024-12-31 09:07:30|207474|207384|207497.1|207407.1|207497.1|207407.1|207474|207384|11
1735636060000|2024-12-31 09:07:40|207497.6|207407.6|207497.1|207407.1|207500.7|207410.7|207496.1|207406.1|7
1735636070000|2024-12-31 09:07:50|207498.7|207408.7|207500.1|207410.1|207500.1|207410.1|207496.4|207406.4|6
1735636080000|2024-12-31 09:08:00|207500.9|207410.9|207497|207407|207503.4|207413.4|207497|207407|11
1735636090000|2024-12-31 09:08:10|207498.5|207408.5|207504.3|207414.3|207505.5|207415.5|207498.5|207408.5|7
1735636100000|2024-12-31 09:08:20|207503|207413|207511.1|207421.1|207513.1|207423.1|207498.3|207408.3|12
1735636110000|2024-12-31 09:08:30|207510.5|207420.5|207488.6|207398.6|207510.5|207420.5|207486.4|207396.4|13
1735636120000|2024-12-31 09:08:40|207487.3|207397.3|207484.6|207394.6|207493.1|207403.1|207484.6|207394.6|14
1735636130000|2024-12-31 09:08:50|207483.8|207393.8|207484.5|207394.5|207484.9|207394.9|207481.6|207391.6|8
1735636140000|2024-12-31 09:09:00|207484.7|207394.7|207484.9|207394.9|207484.9|207394.9|207482|207392|12
1735636150000|2024-12-31 09:09:10|207483.2|207393.2|207489.5|207399.5|207489.5|207399.5|207481.1|207391.1|9
1735636160000|2024-12-31 09:09:20|207488.4|207398.4|207483.6|207393.6|207490.2|207400.2|207483.6|207393.6|8
1735636170000|2024-12-31 09:09:30|207482.6|207392.6|207448.7|207358.7|207482.6|207392.6|207444.2|207354.2|12
1735636180000|2024-12-31 09:09:40|207448.9|207358.9|207454.9|207364.9|207456.2|207366.2|207448|207358|12
1735636190000|2024-12-31 09:09:50|207453.3|207363.3|207451.8|207361.8|207455.5|207365.5|207450.5|207360.5|14
1735636200000|2024-12-31 09:10:00|207450|207360|207433.6|207343.6|207450.9|207360.9|207424.9|207334.9|21
1735636210000|2024-12-31 09:10:10|207434|207344|207426.2|207336.2|207434|207344|207425.5|207335.5|12
1735636220000|2024-12-31 09:10:20|207427.6|207337.6|207402.2|207312.2|207428.4|207338.4|207391.7|207301.7|19
1735636230000|2024-12-31 09:10:30|207401.9|207311.9|207401.3|207311.3|207402.3|207312.3|207393.3|207303.3|17
1735636240000|2024-12-31 09:10:40|207401.5|207311.5|207399.2|207309.2|207401.5|207311.5|207396.2|207306.2|25
1735636250000|2024-12-31 09:10:50|207398.1|207308.1|207348.5|207258.5|207401.1|207311.1|207337.4|207247.4|23
1735636260000|2024-12-31 09:11:00|207348.1|207258.1|207350.2|207260.2|207350.4|207260.4|207348.1|207258.1|15
1735636270000|2024-12-31 09:11:10|207351.3|207261.3|207360.7|207270.7|207361.3|207271.3|207351.3|207261.3|24
1735636280000|2024-12-31 09:11:20|207359.9|207269.9|207353.1|207263.1|207361.6|207271.6|207353.1|207263.1|27
1735636290000|2024-12-31 09:11:30|207354.1|207264.1|207354.6|207264.6|207357.3|207267.3|207352.8|207262.8|28
1735636300000|2024-12-31 09:11:40|207354.8|207264.8|207370.9|207280.9|207374.7|207284.7|207353.6|207263.6|22
1735636310000|2024-12-31 09:11:50|207371.3|207281.3|207370.9|207280.9|207371.3|207281.3|207370.9|207280.9|3
1735636320000|2024-12-31 09:12:00|207369.4|207279.4|207341.4|207251.4|207369.4|207279.4|207336.7|207246.7|10
1735636330000|2024-12-31 09:12:10|207340.4|207250.4|207355.4|207265.4|207359.3|207269.3|207340.4|207250.4|9
1735636340000|2024-12-31 09:12:20|207354.6|207264.6|207368.3|207278.3|207372.6|207282.6|207354.6|207264.6|19
1735636350000|2024-12-31 09:12:30|207367.9|207277.9|207370.5|207280.5|207370.5|207280.5|207367.9|207277.9|3
1735636360000|2024-12-31 09:12:40|207368.9|207278.9|207399.9|207309.9|207400|207310|207363.8|207273.8|11
1735636370000|2024-12-31 09:12:50|207404.8|207314.8|207409.2|207319.2|207411.4|207321.4|207404.8|207314.8|11
1735636380000|2024-12-31 09:13:00|207401.2|207311.2|207397.2|207307.2|207408.2|207318.2|207397|207307|13
1735636390000|2024-12-31 09:13:10|207397|207307|207390.3|207300.3|207397|207307|207390.1|207300.1|7
1735636400000|2024-12-31 09:13:20|207392.7|207302.7|207390.3|207300.3|207398.5|207308.5|207390.3|207300.3|11
1735636410000|2024-12-31 09:13:30|207391.2|207301.2|207394.6|207304.6|207395|207305|207391|207301|10
1735636420000|2024-12-31 09:13:40|207392.6|207302.6|207387.5|207297.5|207393.3|207303.3|207379|207289|14
1735636430000|2024-12-31 09:13:50|207389.1|207299.1|207389.7|207299.7|207403|207313|207388.9|207298.9|11
1735636440000|2024-12-31 09:14:00|207389.9|207299.9|207399.7|207309.7|207402.2|207312.2|207389.9|207299.9|12
1735636450000|2024-12-31 09:14:10|207401.1|207311.1|207395.5|207305.5|207401.1|207311.1|207391|207301|6
1735636460000|2024-12-31 09:14:20|207394.3|207304.3|207319.3|207229.3|207395.2|207305.2|207314|207224|13
1735636470000|2024-12-31 09:14:30|207319.4|207229.4|207317.6|207227.6|207319.4|207229.4|207315.7|207225.7|9
1735636480000|2024-12-31 09:14:40|207318|207228|207313.4|207223.4|207318.6|207228.6|207302.5|207212.5|18
1735636490000|2024-12-31 09:14:50|207314.8|207224.8|207339.5|207249.5|207345.5|207255.5|207311.3|207221.3|20
1735636500000|2024-12-31 09:15:00|207341.2|207251.2|207350.3|207260.3|207350.3|207260.3|207341.2|207251.2|18
1735636510000|2024-12-31 09:15:10|207352.5|207262.5|207358.7|207268.7|207358.7|207268.7|207352.5|207262.5|6
1735636520000|2024-12-31 09:15:20|207358.2|207268.2|207287.9|207197.9|207358.2|207268.2|207287.9|207197.9|12
1735636530000|2024-12-31 09:15:30|207285.6|207195.6|207288.5|207198.5|207292.2|207202.2|207285.4|207195.4|17
1735636540000|2024-12-31 09:15:40|207289.3|207199.3|207292.2|207202.2|207297.1|207207.1|207289.3|207199.3|10
1735636550000|2024-12-31 09:15:50|207293|207203|207308|207218|207309.8|207219.8|207293|207203|10
1735636560000|2024-12-31 09:16:00|207307.4|207217.4|207315.7|207225.7|207315.7|207225.7|207307.4|207217.4|20
1735636570000|2024-12-31 09:16:10|207315.5|207225.5|207347.3|207257.3|207347.3|207257.3|207315.3|207225.3|20
1735636580000|2024-12-31 09:16:20|207346.9|207256.9|207341.1|207251.1|207346.9|207256.9|207340.6|207250.6|8
1735636590000|2024-12-31 09:16:30|207340.2|207250.2|207345.6|207255.6|207347|207257|207340.2|207250.2|8
1735636600000|2024-12-31 09:16:40|207343.2|207253.2|207279.5|207189.5|207343.2|207253.2|207279.5|207189.5|14
1735636610000|2024-12-31 09:16:50|207280.7|207190.7|207293.6|207203.6|207293.6|207203.6|207280.7|207190.7|15
1735636620000|2024-12-31 09:17:00|207295.2|207205.2|207298.5|207208.5|207298.7|207208.7|207293.3|207203.3|12
1735636630000|2024-12-31 09:17:10|207295.5|207205.5|207299.9|207209.9|207300.9|207210.9|207293.9|207203.9|12
1735636640000|2024-12-31 09:17:20|207302.1|207212.1|207297.6|207207.6|207306.1|207216.1|207297.4|207207.4|12
1735636650000|2024-12-31 09:17:30|207299.8|207209.8|207292.2|207202.2|207299.8|207209.8|207275.5|207185.5|16
1735636660000|2024-12-31 09:17:40|207292.6|207202.6|207298.1|207208.1|207298.1|207208.1|207292.4|207202.4|3
1735636670000|2024-12-31 09:17:50|207298.3|207208.3|207296|207206|207298.3|207208.3|207295.2|207205.2|7
1735636680000|2024-12-31 09:18:00|207296.4|207206.4|207264|207174|207297|207207|207258.6|207168.6|11
1735636690000|2024-12-31 09:18:10|207266.2|207176.2|207263.4|207173.4|207266.2|207176.2|207263.2|207173.2|5
1735636700000|2024-12-31 09:18:20|207263.2|207173.2|207259.9|207169.9|207263.6|207173.6|207259.9|207169.9|4
1735636710000|2024-12-31 09:18:30|207259.1|207169.1|207258.2|207168.2|207259.8|207169.8|207258.2|207168.2|7
1735636720000|2024-12-31 09:18:40|207259.4|207169.4|207230.3|207140.3|207259.6|207169.6|207220.9|207130.9|16
1735636730000|2024-12-31 09:18:50|207230.7|207140.7|207230.3|207140.3|207230.7|207140.7|207230.3|207140.3|2
1735636740000|2024-12-31 09:19:00|207230.9|207140.9|207230.5|207140.5|207232.3|207142.3|207230.5|207140.5|4
1735636750000|2024-12-31 09:19:10|207231.1|207141.1|207259.6|207169.6|207261.4|207171.4|207231.1|207141.1|14
1735636760000|2024-12-31 09:19:20|207261.5|207171.5|207266.1|207176.1|207266.3|207176.3|207261.3|207171.3|8
1735636770000|2024-12-31 09:19:30|207265.6|207175.6|207265.1|207175.1|207265.6|207175.6|207264.8|207174.8|3
1735636780000|2024-12-31 09:19:40|207265.3|207175.3|207294.3|207204.3|207294.3|207204.3|207265.3|207175.3|15
1735636790000|2024-12-31 09:19:50|207294.6|207204.6|207293.4|207203.4|207294.7|207204.7|207293.4|207203.4|6
1735636800000|2024-12-31 09:20:00|207292.7|207202.7|207269.1|207179.1|207297.9|207207.9|207260.6|207170.6|19
1735636810000|2024-12-31 09:20:10|207269|207179|207260.9|207170.9|207269|207179|207254.6|207164.6|12
1735636820000|2024-12-31 09:20:20|207259.7|207169.7|207266.8|207176.8|207279.3|207189.3|207257.1|207167.1|9
1735636830000|2024-12-31 09:20:30|207267|207177|207269.4|207179.4|207282.5|207192.5|207265.9|207175.9|18
1735636840000|2024-12-31 09:20:40|207266.9|207176.9|207266.2|207176.2|207269.1|207179.1|207265.4|207175.4|6
1735636850000|2024-12-31 09:20:50|207264.5|207174.5|207273.7|207183.7|207287.6|207197.6|207263.8|207173.8|17
1735636860000|2024-12-31 09:21:00|207273.1|207183.1|207275.7|207185.7|207280|207190|207271.8|207181.8|24
1735636870000|2024-12-31 09:21:10|207276.1|207186.1|207287.1|207197.1|207289.9|207199.9|207271.9|207181.9|24
1735636880000|2024-12-31 09:21:20|207283.3|207193.3|207287.8|207197.8|207288.4|207198.4|207282.9|207192.9|8
1735636890000|2024-12-31 09:21:30|207289.2|207199.2|207292.5|207202.5|207293.7|207203.7|207287.5|207197.5|16
1735636900000|2024-12-31 09:21:40|207292.6|207202.6|207307.1|207217.1|207308.9|207218.9|207291.4|207201.4|17
1735636910000|2024-12-31 09:21:50|207305.1|207215.1|207279.7|207189.7|207305.1|207215.1|207279.7|207189.7|18
1735636920000|2024-12-31 09:22:00|207278|207188|207265|207175|207278|207188|207263.2|207173.2|6
1735636930000|2024-12-31 09:22:10|207266.8|207176.8|207264.4|207174.4|207290.4|207200.4|207259.8|207169.8|12
1735636940000|2024-12-31 09:22:20|207264.2|207174.2|207263.8|207173.8|207265.1|207175.1|207263.5|207173.5|6
1735636950000|2024-12-31 09:22:30|207265.3|207175.3|207263.3|207173.3|207265.3|207175.3|207263.3|207173.3|2
1735636960000|2024-12-31 09:22:40|207266.7|207176.7|207270.2|207180.2|207272.6|207182.6|207258.3|207168.3|8
1735636970000|2024-12-31 09:22:50|207269.9|207179.9|207275.7|207185.7|207275.7|207185.7|207269.9|207179.9|12
1735636980000|2024-12-31 09:23:00|207275.6|207185.6|207276.4|207186.4|207280.7|207190.7|207274.5|207184.5|11
1735636990000|2024-12-31 09:23:10|207276.6|207186.6|207282.9|207192.9|207285.2|207195.2|207276.5|207186.5|7
1735637000000|2024-12-31 09:23:20|207284.7|207194.7|207288.9|207198.9|207292.2|207202.2|207284.7|207194.7|12
1735637010000|2024-12-31 09:23:30|207289|207199|207279|207189|207289|207199|207277.1|207187.1|11
1735637020000|2024-12-31 09:23:40|207277.2|207187.2|207268.7|207178.7|207278.1|207188.1|207261.2|207171.2|12
1735637030000|2024-12-31 09:23:50|207268.6|207178.6|207269|207179|207269|207179|207268|207178|6
1735637040000|2024-12-31 09:24:00|207268.4|207178.4|207268.6|207178.6|207268.7|207178.7|207268.4|207178.4|4
1735637050000|2024-12-31 09:24:10|207268.4|207178.4|207256.2|207166.2|207269.4|207179.4|207251.9|207161.9|19
1735637060000|2024-12-31 09:24:20|207256.5|207166.5|207256.9|207166.9|207258.8|207168.8|207255.5|207165.5|29
1735637070000|2024-12-31 09:24:30|207256.4|207166.4|207256.1|207166.1|207263.6|207173.6|207254.3|207164.3|25
1735637080000|2024-12-31 09:24:40|207257.3|207167.3|207257.7|207167.7|207260.8|207170.8|207255.4|207165.4|10
1735637090000|2024-12-31 09:24:50|207259.5|207169.5|207257.7|207167.7|207259.5|207169.5|207253.4|207163.4|20
1735637100000|2024-12-31 09:25:00|207258.6|207168.6|207256.7|207166.7|207261.7|207171.7|207254.6|207164.6|16
1735637110000|2024-12-31 09:25:10|207258.6|207168.6|207260.2|207170.2|207262.8|207172.8|207257.7|207167.7|11
1735637120000|2024-12-31 09:25:20|207257.6|207167.6|207259.8|207169.8|207261|207171|207257.2|207167.2|16
1735637130000|2024-12-31 09:25:30|207258.8|207168.8|207256.9|207166.9|207259.5|207169.5|207255.6|207165.6|13
1735637140000|2024-12-31 09:25:40|207257.9|207167.9|207261.9|207171.9|207266.5|207176.5|207257.9|207167.9|11
1735637150000|2024-12-31 09:25:50|207263|207173|207268.7|207178.7|207271.4|207181.4|207263|207173|9
1735637160000|2024-12-31 09:26:00|207267.1|207177.1|207263.3|207173.3|207267.1|207177.1|207256.3|207166.3|17
1735637170000|2024-12-31 09:26:10|207265.3|207175.3|207260.3|207170.3|207265.3|207175.3|207258.7|207168.7|7
1735637180000|2024-12-31 09:26:20|207259.9|207169.9|207259.5|207169.5|207261.9|207171.9|207258.7|207168.7|11
1735637190000|2024-12-31 09:26:30|207260.7|207170.7|207210.8|207120.8|207260.9|207170.9|207210.8|207120.8|11
1735637200000|2024-12-31 09:26:40|207210.1|207120.1|207202.9|207112.9|207210.1|207120.1|207200|207110|23
1735637210000|2024-12-31 09:26:50|207202.7|207112.7|207174|207084|207202.9|207112.9|207147.6|207057.6|29
1735637220000|2024-12-31 09:27:00|207174.6|207084.6|207174.2|207084.2|207177|207087|207171.8|207081.8|15
1735637230000|2024-12-31 09:27:10|207167.1|207077.1|207161.6|207071.6|207167.1|207077.1|207154.4|207064.4|10
1735637240000|2024-12-31 09:27:20|207160.7|207070.7|207161.6|207071.6|207164.5|207074.5|207160.7|207070.7|3
1735637250000|2024-12-31 09:27:30|207164.2|207074.2|207165.4|207075.4|207168.8|207078.8|207160.4|207070.4|15
1735637260000|2024-12-31 09:27:40|207165.7|207075.7|207170.4|207080.4|207171.9|207081.9|207165.1|207075.1|11
1735637270000|2024-12-31 09:27:50|207172.5|207082.5|207169.1|207079.1|207172.5|207082.5|207164.9|207074.9|15
1735637280000|2024-12-31 09:28:00|207167.6|207077.6|207169.5|207079.5|207169.5|207079.5|207167.3|207077.3|6
1735637290000|2024-12-31 09:28:10|207169.3|207079.3|207169.9|207079.9|207170.8|207080.8|207167.9|207077.9|10
1735637300000|2024-12-31 09:28:20|207170.1|207080.1|207172.7|207082.7|207172.7|207082.7|207167.6|207077.6|14
1735637310000|2024-12-31 09:28:30|207171|207081|207170.2|207080.2|207171.5|207081.5|207168.8|207078.8|14
1735637320000|2024-12-31 09:28:40|207170|207080|207168.5|207078.5|207172.4|207082.4|207168|207078|14
1735637330000|2024-12-31 09:28:50|207168.3|207078.3|207158.6|207068.6|207169|207079|207153.8|207063.8|10
1735637340000|2024-12-31 09:29:00|207160.7|207070.7|207164.4|207074.4|207164.4|207074.4|207160.7|207070.7|4
1735637350000|2024-12-31 09:29:10|207166|207076|207168.7|207078.7|207170.9|207080.9|207165.6|207075.6|15
1735637360000|2024-12-31 09:29:20|207168.3|207078.3|207187.7|207097.7|207194.7|207104.7|207168.1|207078.1|14
1735637370000|2024-12-31 09:29:30|207190.4|207100.4|207191.8|207101.8|207193.7|207103.7|207190|207100|6
1735637380000|2024-12-31 09:29:40|207192|207102|207194|207104|207197.8|207107.8|207192|207102|5
1735637390000|2024-12-31 09:29:50|207197.1|207107.1|207221.6|207131.6|207223.2|207133.2|207197.1|207107.1|10
1735637400000|2024-12-31 09:30:00|207221.8|207131.8|207189.3|207099.3|207221.8|207131.8|207179.3|207089.3|11
1735637410000|2024-12-31 09:30:10|207189|207099|207183|207093|207200.6|207110.6|207177.1|207087.1|14
1735637420000|2024-12-31 09:30:20|207182.8|207092.8|207197.7|207107.7|207199.9|207109.9|207182.8|207092.8|17
1735637430000|2024-12-31 09:30:30|207196.2|207106.2|207182.2|207092.2|207199.7|207109.7|207177.9|207087.9|24
1735637440000|2024-12-31 09:30:40|207183.7|207093.7|207198.5|207108.5|207198.5|207108.5|207182.4|207092.4|11
1735637450000|2024-12-31 09:30:50|207194.2|207104.2|207213.1|207123.1|207213.4|207123.4|207194.2|207104.2|25
1735637460000|2024-12-31 09:31:00|207212.3|207122.3|207207|207117|207213.6|207123.6|207201.6|207111.6|18
1735637470000|2024-12-31 09:31:10|207207.4|207117.4|207212.5|207122.5|207216.3|207126.3|207207|207117|11
1735637480000|2024-12-31 09:31:20|207211.8|207121.8|207217.6|207127.6|207218.7|207128.7|207211.8|207121.8|10
1735637490000|2024-12-31 09:31:30|207216|207126|207215.8|207125.8|207216.2|207126.2|207215.8|207125.8|4
1735637500000|2024-12-31 09:31:40|207213.7|207123.7|207188|207098|207213.7|207123.7|207188|207098|15
1735637510000|2024-12-31 09:31:50|207192.3|207102.3|207189.2|207099.2|207192.3|207102.3|207189.2|207099.2|4
1735637520000|2024-12-31 09:32:00|207187.1|207097.1|207172.5|207082.5|207189.7|207099.7|207167.8|207077.8|22
1735637530000|2024-12-31 09:32:10|207171.7|207081.7|207172.7|207082.7|207172.7|207082.7|207169.9|207079.9|8
1735637540000|2024-12-31 09:32:20|207169.8|207079.8|207178.8|207088.8|207178.8|207088.8|207163.8|207073.8|18
1735637550000|2024-12-31 09:32:30|207178.6|207088.6|207197.1|207107.1|207197.4|207107.4|207178.4|207088.4|11
1735637560000|2024-12-31 09:32:40|207197.5|207107.5|207239.9|207149.9|207246|207156|207194|207104|26
1735637570000|2024-12-31 09:32:50|207238.8|207148.8|207239.4|207149.4|207240.7|207150.7|207235.5|207145.5|14
1735637580000|2024-12-31 09:33:00|207239.6|207149.6|207239.6|207149.6|207239.6|207149.6|207239.6|207149.6|1
1735637590000|2024-12-31 09:33:10|207239.9|207149.9|207249.6|207159.6|207257.4|207167.4|207239.9|207149.9|21
1735637600000|2024-12-31 09:33:20|207245.5|207155.5|207246.6|207156.6|207248|207158|207243.4|207153.4|10
1735637610000|2024-12-31 09:33:30|207246.4|207156.4|207250|207160|207250|207160|207246.4|207156.4|4
1735637620000|2024-12-31 09:33:40|207250.3|207160.3|207267.7|207177.7|207270.8|207180.8|207244.3|207154.3|14
1735637630000|2024-12-31 09:33:50|207267.4|207177.4|207272.1|207182.1|207272.7|207182.7|207267.4|207177.4|12
1735637640000|2024-12-31 09:34:00|207272.7|207182.7|207282.1|207192.1|207282.1|207192.1|207272.7|207182.7|8
1735637650000|2024-12-31 09:34:10|207282.3|207192.3|207242.9|207152.9|207285.8|207195.8|207208.4|207118.4|21
1735637660000|2024-12-31 09:34:20|207243|207153|207242|207152|207245.7|207155.7|207239.9|207149.9|12
1735637670000|2024-12-31 09:34:30|207242.2|207152.2|207241.3|207151.3|207242.2|207152.2|207241|207151|3
1735637680000|2024-12-31 09:34:40|207241|207151|207233.1|207143.1|207253.3|207163.3|207225|207135|15
1735637690000|2024-12-31 09:34:50|207231.5|207141.5|207238.5|207148.5|207238.5|207148.5|207230.5|207140.5|7
1735637700000|2024-12-31 09:35:00|207237.9|207147.9|207241.7|207151.7|207241.7|207151.7|207232.5|207142.5|13
1735637710000|2024-12-31 09:35:10|207243.3|207153.3|207248.5|207158.5|207251.8|207161.8|207243.3|207153.3|9
1735637720000|2024-12-31 09:35:20|207250.3|207160.3|207274.3|207184.3|207279.8|207189.8|207250.3|207160.3|17
1735637730000|2024-12-31 09:35:30|207274.1|207184.1|207288.7|207198.7|207291.9|207201.9|207273.9|207183.9|14
1735637740000|2024-12-31 09:35:40|207288.9|207198.9|207294.4|207204.4|207296.8|207206.8|207286.1|207196.1|15
1735637750000|2024-12-31 09:35:50|207294.5|207204.5|207285.7|207195.7|207301.7|207211.7|207274.9|207184.9|13
1735637760000|2024-12-31 09:36:00|207285.2|207195.2|207312.3|207222.3|207312.8|207222.8|207279.8|207189.8|20
1735637770000|2024-12-31 09:36:10|207310.4|207220.4|207333.9|207243.9|207333.9|207243.9|207305.8|207215.8|23
1735637780000|2024-12-31 09:36:20|207335|207245|207340.5|207250.5|207346.7|207256.7|207335|207245|12
1735637790000|2024-12-31 09:36:30|207343|207253|207345.7|207255.7|207345.7|207255.7|207339.4|207249.4|11
1735637800000|2024-12-31 09:36:40|207344.1|207254.1|207340.6|207250.6|207344.1|207254.1|207339.1|207249.1|8
1735637810000|2024-12-31 09:36:50|207344.3|207254.3|207345.2|207255.2|207348.1|207258.1|207340.8|207250.8|17
1735637820000|2024-12-31 09:37:00|207360.1|207270.1|207363.8|207273.8|207365|207275|207358|207268|22
1735637830000|2024-12-31 09:37:10|207364|207274|207360.2|207270.2|207365|207275|207355.1|207265.1|11
1735637840000|2024-12-31 09:37:20|207358.4|207268.4|207356.1|207266.1|207360.9|207270.9|207356.1|207266.1|13
1735637850000|2024-12-31 09:37:30|207354.1|207264.1|207314.3|207224.3|207356.1|207266.1|207310|207220|14
1735637860000|2024-12-31 09:37:40|207314.4|207224.4|207284.7|207194.7|207314.5|207224.5|207280.6|207190.6|11
1735637870000|2024-12-31 09:37:50|207284.5|207194.5|207285.8|207195.8|207286|207196|207284.1|207194.1|9
1735637880000|2024-12-31 09:38:00|207286.7|207196.7|207283.8|207193.8|207287.8|207197.8|207283.3|207193.3|11
1735637890000|2024-12-31 09:38:10|207286.6|207196.6|207273.5|207183.5|207287.2|207197.2|207270.1|207180.1|12
1735637900000|2024-12-31 09:38:20|207269.7|207179.7|207274|207184|207274|207184|207269.7|207179.7|12
1735637910000|2024-12-31 09:38:30|207274.2|207184.2|207274.4|207184.4|207274.4|207184.4|207273.5|207183.5|6
1735637920000|2024-12-31 09:38:40|207273.7|207183.7|207273.4|207183.4|207273.7|207183.7|207273.4|207183.4|2
1735637930000|2024-12-31 09:38:50|207271|207181|207270.5|207180.5|207271|207181|207256.1|207166.1|12
1735637940000|2024-12-31 09:39:00|207269.1|207179.1|207270.1|207180.1|207270.1|207180.1|207267.8|207177.8|14
1735637950000|2024-12-31 09:39:10|207271.2|207181.2|207271.2|207181.2|207271.2|207181.2|207271.2|207181.2|1
1735637960000|2024-12-31 09:39:20|207270.4|207180.4|207267|207177|207270.4|207180.4|207262.4|207172.4|14
1735637970000|2024-12-31 09:39:30|207266.8|207176.8|207225.9|207135.9|207266.8|207176.8|207215.2|207125.2|15
1735637980000|2024-12-31 09:39:40|207226.3|207136.3|207195.5|207105.5|207226.3|207136.3|207184.9|207094.9|12
1735637990000|2024-12-31 09:39:50|207197.2|207107.2|207200|207110|207202.2|207112.2|207196.5|207106.5|16
1735638000000|2024-12-31 09:40:00|207194.5|207104.5|207177.3|207087.3|207195.9|207105.9|207168.5|207078.5|10
1735638010000|2024-12-31 09:40:10|207178.1|207088.1|207178.9|207088.9|207178.9|207088.9|207178|207088|4
1735638030000|2024-12-31 09:40:30|207179.6|207089.6|207180.7|207090.7|207182.9|207092.9|207179.6|207089.6|9
1735638040000|2024-12-31 09:40:40|207182.7|207092.7|207180.1|207090.1|207182.7|207092.7|207180.1|207090.1|4
1735638050000|2024-12-31 09:40:50|207180.3|207090.3|207180.3|207090.3|207180.3|207090.3|207180.3|207090.3|1
1735638060000|2024-12-31 09:41:00|207180|207090|207166.8|207076.8|207180|207090|207162.1|207072.1|25
1735638070000|2024-12-31 09:41:10|207166.4|207076.4|207166.8|207076.8|207167.4|207077.4|207165.7|207075.7|26
1735638080000|2024-12-31 09:41:20|207167.2|207077.2|207182|207092|207182.2|207092.2|207167|207077|18
1735638090000|2024-12-31 09:41:30|207181.5|207091.5|207186.6|207096.6|207187.6|207097.6|207178.2|207088.2|11
1735638100000|2024-12-31 09:41:40|207186.9|207096.9|207188.7|207098.7|207191.3|207101.3|207186.9|207096.9|11
1735638110000|2024-12-31 09:41:50|207188.9|207098.9|207188.5|207098.5|207188.9|207098.9|207187.6|207097.6|10
1735638120000|2024-12-31 09:42:00|207189.1|207099.1|207188.7|207098.7|207189.5|207099.5|207184.7|207094.7|12
1735638130000|2024-12-31 09:42:10|207188.9|207098.9|207191.2|207101.2|207196.7|207106.7|207187.1|207097.1|18
1735638140000|2024-12-31 09:42:20|207190.3|207100.3|207194|207104|207195|207105|207186.5|207096.5|16
1735638150000|2024-12-31 09:42:30|207191.6|207101.6|207187.5|207097.5|207191.6|207101.6|207185|207095|4
1735638160000|2024-12-31 09:42:40|207183|207093|207168.2|207078.2|207183|207093|207141.4|207051.4|18
1735638170000|2024-12-31 09:42:50|207169.3|207079.3|207166.4|207076.4|207176.8|207086.8|207164.2|207074.2|24
1735638180000|2024-12-31 09:43:00|207167.4|207077.4|207156.5|207066.5|207167.4|207077.4|207148.2|207058.2|23
1735638190000|2024-12-31 09:43:10|207158.5|207068.5|207162.5|207072.5|207164.2|207074.2|207158.5|207068.5|18
1735638200000|2024-12-31 09:43:20|207162.6|207072.6|207149.6|207059.6|207163.7|207073.7|207138.1|207048.1|14
1735638210000|2024-12-31 09:43:30|207149.8|207059.8|207152.4|207062.4|207152.5|207062.5|207149.8|207059.8|3
1735638220000|2024-12-31 09:43:40|207152.7|207062.7|207160.4|207070.4|207160.8|207070.8|207152.4|207062.4|17
1735638230000|2024-12-31 09:43:50|207162.3|207072.3|207172.3|207082.3|207172.5|207082.5|207139.2|207049.2|10
1735638240000|2024-12-31 09:44:00|207171.8|207081.8|207175.4|207085.4|207176.1|207086.1|207171.8|207081.8|8
1735638250000|2024-12-31 09:44:10|207175.6|207085.6|207174.9|207084.9|207175.8|207085.8|207174.7|207084.7|12
1735638260000|2024-12-31 09:44:20|207174.7|207084.7|207192|207102|207201.1|207111.1|207174.6|207084.6|11
1735638270000|2024-12-31 09:44:30|207193.2|207103.2|207198.3|207108.3|207198.4|207108.4|207193|207103|12
1735638280000|2024-12-31 09:44:40|207198.1|207108.1|207196.9|207106.9|207199.5|207109.5|207191|207101|12
1735638290000|2024-12-31 09:44:50|207197.1|207107.1|207197|207107|207202|207112|207197|207107|18
1735638300000|2024-12-31 09:45:00|207197.4|207107.4|207143.8|207053.8|207199.7|207109.7|207141.8|207051.8|29
1735638310000|2024-12-31 09:45:10|207144.1|207054.1|207146.5|207056.5|207148.2|207058.2|207143.8|207053.8|17
1735638320000|2024-12-31 09:45:20|207146.9|207056.9|207146.5|207056.5|207146.9|207056.9|207146.5|207056.5|2
1735638330000|2024-12-31 09:45:30|207146.1|207056.1|207146|207056|207146.1|207056.1|207146|207056|2
1735638340000|2024-12-31 09:45:40|207146.5|207056.5|207168.7|207078.7|207176.4|207086.4|207143.5|207053.5|22
1735638350000|2024-12-31 09:45:50|207165.8|207075.8|207164.9|207074.9|207168.2|207078.2|207164.9|207074.9|5
1735638360000|2024-12-31 09:46:00|207168.7|207078.7|207157.7|207067.7|207168.7|207078.7|207147.7|207057.7|15
1735638370000|2024-12-31 09:46:10|207158.3|207068.3|207162|207072|207162.7|207072.7|207157.7|207067.7|10
1735638380000|2024-12-31 09:46:20|207161.8|207071.8|207162.5|207072.5|207166|207076|207159.5|207069.5|9
1735638390000|2024-12-31 09:46:30|207162.8|207072.8|207185.7|207095.7|207186|207096|207162.8|207072.8|17
1735638400000|2024-12-31 09:46:40|207177.6|207087.6|207178.5|207088.5|207178.5|207088.5|207170.3|207080.3|11
1735638410000|2024-12-31 09:46:50|207178.2|207088.2|207176.4|207086.4|207178.2|207088.2|207174.7|207084.7|6
1735638420000|2024-12-31 09:47:00|207178.6|207088.6|207178.5|207088.5|207189.8|207099.8|207173.9|207083.9|17
1735638430000|2024-12-31 09:47:10|207156.5|207066.5|207151.2|207061.2|207164.3|207074.3|207146.1|207056.1|21
1735638440000|2024-12-31 09:47:20|207151.3|207061.3|207154.2|207064.2|207155.5|207065.5|207150.3|207060.3|13
1735638450000|2024-12-31 09:47:30|207154.5|207064.5|207152.3|207062.3|207154.5|207064.5|207150.4|207060.4|5
1735638460000|2024-12-31 09:47:40|207147.1|207057.1|207152.9|207062.9|207156.1|207066.1|207147.1|207057.1|10
1735638470000|2024-12-31 09:47:50|207152.1|207062.1|207152.6|207062.6|207153.6|207063.6|207146.7|207056.7|10
1735638480000|2024-12-31 09:48:00|207152.4|207062.4|207126.6|207036.6|207153.1|207063.1|207119.7|207029.7|11
1735638490000|2024-12-31 09:48:10|207129.1|207039.1|207136.2|207046.2|207136.6|207046.6|207129.1|207039.1|11
1735638500000|2024-12-31 09:48:20|207135.7|207045.7|207136.5|207046.5|207138.5|207048.5|207135.2|207045.2|8
1735638510000|2024-12-31 09:48:30|207136.6|207046.6|207136.8|207046.8|207136.8|207046.8|207136.6|207046.6|2
1735638520000|2024-12-31 09:48:40|207134.8|207044.8|207135.6|207045.6|207135.6|207045.6|207133.1|207043.1|11
1735638530000|2024-12-31 09:48:50|207135.1|207045.1|207141.6|207051.6|207141.6|207051.6|207135.1|207045.1|12
1735638540000|2024-12-31 09:49:00|207141|207051|207142.1|207052.1|207142.1|207052.1|207139.4|207049.4|6
1735638550000|2024-12-31 09:49:10|207142.8|207052.8|207195|207105|207206.3|207116.3|207142.8|207052.8|17
1735638560000|2024-12-31 09:49:20|207195.2|207105.2|207195.2|207105.2|207195.2|207105.2|207195.2|207105.2|1
1735638570000|2024-12-31 09:49:30|207195|207105|207195.2|207105.2|207195.2|207105.2|207195|207105|2
1735638580000|2024-12-31 09:49:40|207195.8|207105.8|207191.8|207101.8|207195.8|207105.8|207188.3|207098.3|7
1735638590000|2024-12-31 09:49:50|207189.7|207099.7|207176.7|207086.7|207189.7|207099.7|207169.1|207079.1|11
1735638600000|2024-12-31 09:50:00|207173.5|207083.5|207165.6|207075.6|207173.5|207083.5|207157.1|207067.1|15
1735638610000|2024-12-31 09:50:10|207167|207077|207176.7|207086.7|207177.7|207087.7|207167|207077|11
1735638620000|2024-12-31 09:50:20|207176.5|207086.5|207185.5|207095.5|207199|207109|207176.5|207086.5|17
1735638630000|2024-12-31 09:50:30|207185.3|207095.3|207170.8|207080.8|207185.3|207095.3|207170.6|207080.6|17
1735638640000|2024-12-31 09:50:40|207172.6|207082.6|207176.8|207086.8|207176.8|207086.8|207166.6|207076.6|14
1735638650000|2024-12-31 09:50:50|207181.6|207091.6|207175.8|207085.8|207181.6|207091.6|207172|207082|15
1735638660000|2024-12-31 09:51:00|207175.7|207085.7|207175.3|207085.3|207175.8|207085.8|207175.1|207085.1|9
1735638670000|2024-12-31 09:51:10|207176.1|207086.1|207177.6|207087.6|207177.6|207087.6|207176.1|207086.1|2
1735638680000|2024-12-31 09:51:20|207176.3|207086.3|207180.3|207090.3|207181.3|207091.3|207176.3|207086.3|7
1735638690000|2024-12-31 09:51:30|207180.5|207090.5|207178.9|207088.9|207184.5|207094.5|207177.5|207087.5|14
1735638700000|2024-12-31 09:51:40|207178.7|207088.7|207177.5|207087.5|207178.9|207088.9|207177.5|207087.5|4
1735638710000|2024-12-31 09:51:50|207177.4|207087.4|207127.4|207037.4|207184|207094|207119.2|207029.2|15
1735638720000|2024-12-31 09:52:00|207120.9|207030.9|207121|207031|207123.9|207033.9|207119.2|207029.2|20
1735638730000|2024-12-31 09:52:10|207121.1|207031.1|207122.6|207032.6|207122.6|207032.6|207119.8|207029.8|10
1735638740000|2024-12-31 09:52:20|207122.2|207032.2|207123.2|207033.2|207125.4|207035.4|207119.2|207029.2|13
1735638750000|2024-12-31 09:52:30|207123|207033|207119.9|207029.9|207123.5|207033.5|207117|207027|15
1735638760000|2024-12-31 09:52:40|207119.8|207029.8|207115.9|207025.9|207120.7|207030.7|207115.6|207025.6|15
1735638770000|2024-12-31 09:52:50|207115.5|207025.5|207095.1|207005.1|207116.1|207026.1|207091.4|207001.4|14
1735638780000|2024-12-31 09:53:00|207097.1|207007.1|207120|207030|207120|207030|207093.5|207003.5|21
1735638790000|2024-12-31 09:53:10|207120.1|207030.1|207121.7|207031.7|207124.4|207034.4|207120.1|207030.1|9
1735638800000|2024-12-31 09:53:20|207125.1|207035.1|207120.9|207030.9|207130.5|207040.5|207120.7|207030.7|14
1735638810000|2024-12-31 09:53:30|207120|207030|207130.3|207040.3|207130.5|207040.5|207119.3|207029.3|11
1735638820000|2024-12-31 09:53:40|207131.1|207041.1|207135.8|207045.8|207136.9|207046.9|207131.1|207041.1|10
1735638830000|2024-12-31 09:53:50|207137.6|207047.6|207137.9|207047.9|207138.7|207048.7|207137.3|207047.3|10
1735638840000|2024-12-31 09:54:00|207137.2|207047.2|207135|207045|207137.2|207047.2|207130.3|207040.3|13
1735638850000|2024-12-31 09:54:10|207135.2|207045.2|207143.5|207053.5|207149.9|207059.9|207134.9|207044.9|12
1735638860000|2024-12-31 09:54:20|207141.6|207051.6|207150.4|207060.4|207150.4|207060.4|207138.4|207048.4|7
1735638870000|2024-12-31 09:54:30|207150.7|207060.7|207150.5|207060.5|207167.2|207077.2|207144.5|207054.5|16
1735638880000|2024-12-31 09:54:40|207150.7|207060.7|207154.5|207064.5|207155.7|207065.7|207150.7|207060.7|10
1735638890000|2024-12-31 09:54:50|207153.4|207063.4|207149.7|207059.7|207153.4|207063.4|207149.1|207059.1|9
1735638900000|2024-12-31 09:55:00|207148.1|207058.1|207151.4|207061.4|207151.4|207061.4|207143.5|207053.5|8
1735638910000|2024-12-31 09:55:10|207151.2|207061.2|207151.4|207061.4|207151.4|207061.4|207151.2|207061.2|2
1735638920000|2024-12-31 09:55:20|207151.2|207061.2|207148.6|207058.6|207151.2|207061.2|207147.6|207057.6|9
1735638930000|2024-12-31 09:55:30|207148.8|207058.8|207148.1|207058.1|207151.5|207061.5|207148.1|207058.1|9
1735638940000|2024-12-31 09:55:40|207148.4|207058.4|207147|207057|207152|207062|207147|207057|8
1735638950000|2024-12-31 09:55:50|207147.2|207057.2|207146.8|207056.8|207149.2|207059.2|207146.1|207056.1|8
1735638960000|2024-12-31 09:56:00|207146.4|207056.4|207132.8|207042.8|207146.4|207056.4|207128.4|207038.4|25
1735638970000|2024-12-31 09:56:10|207132.5|207042.5|207139|207049|207142.2|207052.2|207132.5|207042.5|18
1735638980000|2024-12-31 09:56:20|207139.2|207049.2|207139.2|207049.2|207139.4|207049.4|207138.2|207048.2|8
1735638990000|2024-12-31 09:56:30|207139.9|207049.9|207140|207050|207143|207053|207137.6|207047.6|18
1735639000000|2024-12-31 09:56:40|207138.8|207048.8|207128.2|207038.2|207143.9|207053.9|207124.7|207034.7|18
1735639010000|2024-12-31 09:56:50|207127.4|207037.4|207107.6|207017.6|207127.4|207037.4|207104.1|207014.1|8
1735639020000|2024-12-31 09:57:00|207109.6|207019.6|207101.4|207011.4|207112.6|207022.6|207101.4|207011.4|30
1735639030000|2024-12-31 09:57:10|207097.1|207007.1|207100.8|207010.8|207101.6|207011.6|207095.7|207005.7|16
1735639040000|2024-12-31 09:57:20|207101|207011|207096.5|207006.5|207101|207011|207096.5|207006.5|15
1735639050000|2024-12-31 09:57:30|207099.2|207009.2|207098.8|207008.8|207106.7|207016.7|207096.6|207006.6|13
1735639060000|2024-12-31 09:57:40|207100.9|207010.9|207128.2|207038.2|207128.3|207038.3|207100.9|207010.9|20
1735639070000|2024-12-31 09:57:50|207130.6|207040.6|207133.2|207043.2|207134.2|207044.2|207128.9|207038.9|15
1735639080000|2024-12-31 09:58:00|207133|207043|207168|207078|207170.2|207080.2|207131.3|207041.3|16
1735639090000|2024-12-31 09:58:10|207168.3|207078.3|207171.1|207081.1|207181.1|207091.1|207165.6|207075.6|18
1735639100000|2024-12-31 09:58:20|207170.9|207080.9|207166.8|207076.8|207171.1|207081.1|207166.8|207076.8|6
1735639110000|2024-12-31 09:58:30|207172.5|207082.5|207191|207101|207191.2|207101.2|207171.5|207081.5|21
1735639120000|2024-12-31 09:58:40|207190.6|207100.6|207184.5|207094.5|207193.4|207103.4|207180.9|207090.9|28
1735639130000|2024-12-31 09:58:50|207181.8|207091.8|207197.2|207107.2|207200.6|207110.6|207181.8|207091.8|13
1735639140000|2024-12-31 09:59:00|207201.1|207111.1|207162.9|207072.9|207201.1|207111.1|207152.9|207062.9|25
1735639150000|2024-12-31 09:59:10|207163.1|207073.1|207146.7|207056.7|207166.6|207076.6|207146.7|207056.7|13
1735639160000|2024-12-31 09:59:20|207149|207059|207151.8|207061.8|207154.2|207064.2|207147.2|207057.2|32
1735639170000|2024-12-31 09:59:30|207152.3|207062.3|207159.4|207069.4|207159.4|207069.4|207150.1|207060.1|24
1735639180000|2024-12-31 09:59:40|207159.2|207069.2|207167.7|207077.7|207167.7|207077.7|207159.2|207069.2|12
1735639190000|2024-12-31 09:59:50|207166.8|207076.8|207168|207078|207169.4|207079.4|207165.6|207075.6|16
1735639200000|2024-12-31 10:00:00|207173|207083|207190.8|207100.8|207192.1|207102.1|207173|207083|16
1735639210000|2024-12-31 10:00:10|207191.1|207101.1|207209.9|207119.9|207227.4|207137.4|207189.8|207099.8|17
1735639220000|2024-12-31 10:00:20|207210.1|207120.1|207231.5|207141.5|207234.9|207144.9|207210.1|207120.1|14
1735639230000|2024-12-31 10:00:30|207234|207144|207241.1|207151.1|207244.3|207154.3|207234|207144|19
1735639240000|2024-12-31 10:00:40|207241.7|207151.7|207230|207140|207241.9|207151.9|207228.2|207138.2|26
1735639250000|2024-12-31 10:00:50|207228.2|207138.2|207203.8|207113.8|207228.2|207138.2|207186.8|207096.8|22
1735639260000|2024-12-31 10:01:00|207199|207109|207206.8|207116.8|207209.5|207119.5|207199|207109|15
1735639270000|2024-12-31 10:01:10|207206.2|207116.2|207203.8|207113.8|207208.5|207118.5|207203.5|207113.5|15
1735639280000|2024-12-31 10:01:20|207203.5|207113.5|207196.4|207106.4|207203.5|207113.5|207188.9|207098.9|13
1735639290000|2024-12-31 10:01:30|207198.6|207108.6|207203|207113|207204.6|207114.6|207197.9|207107.9|19
1735639300000|2024-12-31 10:01:40|207201.8|207111.8|207198.2|207108.2|207201.9|207111.9|207198.2|207108.2|7
1735639310000|2024-12-31 10:01:50|207199.1|207109.1|207148.4|207058.4|207202.1|207112.1|207119.4|207029.4|23
1735639320000|2024-12-31 10:02:00|207145.4|207055.4|207154.1|207064.1|207156|207066|207145.4|207055.4|15
1735639330000|2024-12-31 10:02:10|207151.7|207061.7|207153.9|207063.9|207154.3|207064.3|207142.4|207052.4|15
1735639340000|2024-12-31 10:02:20|207154.1|207064.1|207153.5|207063.5|207155.5|207065.5|207152.1|207062.1|12
1735639350000|2024-12-31 10:02:30|207152.1|207062.1|207148.6|207058.6|207152.1|207062.1|207146.4|207056.4|10
1735639360000|2024-12-31 10:02:40|207150.1|207060.1|207155.3|207065.3|207156.2|207066.2|207149.5|207059.5|11
1735639370000|2024-12-31 10:02:50|207154.3|207064.3|207156.5|207066.5|207157.8|207067.8|207154.3|207064.3|12
1735639380000|2024-12-31 10:03:00|207157.7|207067.7|207179.6|207089.6|207182.5|207092.5|207157.7|207067.7|13
1735639390000|2024-12-31 10:03:10|207177.8|207087.8|207171|207081|207179.8|207089.8|207165.8|207075.8|15
1735639400000|2024-12-31 10:03:20|207168.9|207078.9|207167.1|207077.1|207170.7|207080.7|207166.7|207076.7|10
1735639410000|2024-12-31 10:03:30|207167.5|207077.5|207166.2|207076.2|207167.5|207077.5|207166.2|207076.2|4
1735639420000|2024-12-31 10:03:40|207166.4|207076.4|207175.3|207085.3|207175.3|207085.3|207166.4|207076.4|5
1735639430000|2024-12-31 10:03:50|207172.4|207082.4|207228.9|207138.9|207231.6|207141.6|207169.2|207079.2|13
1735639440000|2024-12-31 10:04:00|207228.4|207138.4|207233.2|207143.2|207240.1|207150.1|207227.9|207137.9|17
1735639450000|2024-12-31 10:04:10|207235.1|207145.1|207237|207147|207237.2|207147.2|207235.1|207145.1|4
1735639460000|2024-12-31 10:04:20|207237.1|207147.1|207267.7|207177.7|207267.7|207177.7|207237.1|207147.1|21
1735639470000|2024-12-31 10:04:30|207265|207175|207274|207184|207276.1|207186.1|207264.3|207174.3|15
1735639480000|2024-12-31 10:04:40|207276.9|207186.9|207273.2|207183.2|207278.4|207188.4|207273.2|207183.2|12
1735639490000|2024-12-31 10:04:50|207275.2|207185.2|207260.6|207170.6|207278.7|207188.7|207255.7|207165.7|13
1735639500000|2024-12-31 10:05:00|207259.4|207169.4|207265.4|207175.4|207266.3|207176.3|207258.7|207168.7|22
1735639510000|2024-12-31 10:05:10|207265.7|207175.7|207320.3|207230.3|207328.1|207238.1|207265.7|207175.7|26
1735639520000|2024-12-31 10:05:20|207325.8|207235.8|207336|207246|207336|207246|207323.2|207233.2|15
1735639530000|2024-12-31 10:05:30|207335.5|207245.5|207323.3|207233.3|207343.4|207253.4|207323|207233|22
1735639540000|2024-12-31 10:05:40|207324.3|207234.3|207326.3|207236.3|207337.9|207247.9|207323.3|207233.3|18
1735639550000|2024-12-31 10:05:50|207326.5|207236.5|207328.5|207238.5|207335.8|207245.8|207325.1|207235.1|10
1735639560000|2024-12-31 10:06:00|207349.9|207259.9|207379.4|207289.4|207379.6|207289.6|207349.7|207259.7|14
1735639570000|2024-12-31 10:06:10|207377.2|207287.2|207384|207294|207384.8|207294.8|207373.4|207283.4|15
1735639580000|2024-12-31 10:06:20|207382.9|207292.9|207409.2|207319.2|207414.5|207324.5|207382.9|207292.9|16
1735639590000|2024-12-31 10:06:30|207409.8|207319.8|207413.7|207323.7|207415|207325|207409.6|207319.6|8
1735639600000|2024-12-31 10:06:40|207413.6|207323.6|207412.5|207322.5|207413.6|207323.6|207411.9|207321.9|6
1735639610000|2024-12-31 10:06:50|207414.9|207324.9|207418|207328|207428.8|207338.8|207414.9|207324.9|7
1735639620000|2024-12-31 10:07:00|207417.9|207327.9|207409.5|207319.5|207417.9|207327.9|207388.6|207298.6|8
1735639630000|2024-12-31 10:07:10|207406.5|207316.5|207416.3|207326.3|207418|207328|207406.5|207316.5|13
1735639640000|2024-12-31 10:07:20|207417.1|207327.1|207416.7|207326.7|207418.7|207328.7|207415.9|207325.9|10
1735639650000|2024-12-31 10:07:30|207418.5|207328.5|207423.1|207333.1|207426.3|207336.3|207410.4|207320.4|18
1735639660000|2024-12-31 10:07:40|207422.9|207332.9|207459.8|207369.8|207459.8|207369.8|207422.9|207332.9|20
1735639670000|2024-12-31 10:07:50|207462|207372|207472.1|207382.1|207478.5|207388.5|207462|207372|12
1735639680000|2024-12-31 10:08:00|207472.3|207382.3|207417.2|207327.2|207472.3|207382.3|207412.7|207322.7|17
1735639690000|2024-12-31 10:08:10|207418.8|207328.8|207413.3|207323.3|207420.6|207330.6|207412.6|207322.6|19
1735639700000|2024-12-31 10:08:20|207410.9|207320.9|207375.2|207285.2|207410.9|207320.9|207336.8|207246.8|22
1735639710000|2024-12-31 10:08:30|207372.7|207282.7|207369.9|207279.9|207372.7|207282.7|207367.3|207277.3|17
1735639720000|2024-12-31 10:08:40|207368.5|207278.5|207371.6|207281.6|207374.4|207284.4|207367.3|207277.3|12
1735639730000|2024-12-31 10:08:50|207369.6|207279.6|207370.3|207280.3|207370.6|207280.6|207369.4|207279.4|4
1735639740000|2024-12-31 10:09:00|207368.1|207278.1|207369.2|207279.2|207369.2|207279.2|207335|207245|19
1735639750000|2024-12-31 10:09:10|207369.4|207279.4|207370.8|207280.8|207371.8|207281.8|207368.3|207278.3|7
1735639760000|2024-12-31 10:09:20|207369.8|207279.8|207373.1|207283.1|207373.1|207283.1|207356.3|207266.3|15
1735639770000|2024-12-31 10:09:30|207371.9|207281.9|207372.8|207282.8|207374.8|207284.8|207371.5|207281.5|13
1735639780000|2024-12-31 10:09:40|207371.8|207281.8|207371.1|207281.1|207371.8|207281.8|207370.9|207280.9|5
1735639790000|2024-12-31 10:09:50|207371.7|207281.7|207368.6|207278.6|207372.5|207282.5|207368.6|207278.6|6
1735639800000|2024-12-31 10:10:00|207364.7|207274.7|207372.4|207282.4|207373.3|207283.3|207362.8|207272.8|18
1735639810000|2024-12-31 10:10:10|207371.5|207281.5|207401.2|207311.2|207402.9|207312.9|207371.5|207281.5|18
1735639820000|2024-12-31 10:10:20|207401.4|207311.4|207407.7|207317.7|207417|207327|207401.4|207311.4|20
1735639830000|2024-12-31 10:10:30|207408.9|207318.9|207402.4|207312.4|207410.3|207320.3|207402.4|207312.4|9
1735639840000|2024-12-31 10:10:40|207401.6|207311.6|207395.2|207305.2|207401.6|207311.6|207395|207305|11
1735639850000|2024-12-31 10:10:50|207406.7|207316.7|207394.9|207304.9|207406.7|207316.7|207394.9|207304.9|9
1735639860000|2024-12-31 10:11:00|207395.1|207305.1|207373|207283|207403.3|207313.3|207372.4|207282.4|10
1735639870000|2024-12-31 10:11:10|207372|207282|207380.2|207290.2|207392.1|207302.1|207372|207282|13
1735639880000|2024-12-31 10:11:20|207380.4|207290.4|207348|207258|207380.6|207290.6|207348|207258|6
1735639890000|2024-12-31 10:11:30|207349.3|207259.3|207350.4|207260.4|207350.4|207260.4|207331.9|207241.9|21
1735639900000|2024-12-31 10:11:40|207349|207259|207339.5|207249.5|207349.3|207259.3|207332.1|207242.1|18
1735639910000|2024-12-31 10:11:50|207339.8|207249.8|207339.2|207249.2|207342.8|207252.8|207324.8|207234.8|16
1735639920000|2024-12-31 10:12:00|207340.6|207250.6|207363.3|207273.3|207369.4|207279.4|207340.6|207250.6|12
1735639930000|2024-12-31 10:12:10|207331|207241|207336.7|207246.7|207347.4|207257.4|207331|207241|16
1735639940000|2024-12-31 10:12:20|207337.6|207247.6|207332.3|207242.3|207341.3|207251.3|207332.3|207242.3|12
1735639950000|2024-12-31 10:12:30|207332.5|207242.5|207347.5|207257.5|207347.5|207257.5|207332.5|207242.5|9
1735639960000|2024-12-31 10:12:40|207348.5|207258.5|207368.8|207278.8|207368.8|207278.8|207347.5|207257.5|5
1735639970000|2024-12-31 10:12:50|207372.5|207282.5|207378.9|207288.9|207379.2|207289.2|207372.5|207282.5|7
1735639980000|2024-12-31 10:13:00|207377.1|207287.1|207388.3|207298.3|207388.7|207298.7|207377.1|207287.1|9
1735639990000|2024-12-31 10:13:10|207387.9|207297.9|207356.3|207266.3|207388.5|207298.5|207348.9|207258.9|9
1735640000000|2024-12-31 10:13:20|207358.4|207268.4|207344.7|207254.7|207360.5|207270.5|207337.3|207247.3|11
1735640010000|2024-12-31 10:13:30|207346.5|207256.5|207348.7|207258.7|207348.7|207258.7|207346.5|207256.5|3
1735640020000|2024-12-31 10:13:40|207346.4|207256.4|207348.8|207258.8|207348.8|207258.8|207344.4|207254.4|4
1735640030000|2024-12-31 10:13:50|207349|207259|207347.6|207257.6|207349.6|207259.6|207345.3|207255.3|8
1735640040000|2024-12-31 10:14:00|207342.5|207252.5|207347.7|207257.7|207350|207260|207342.5|207252.5|6
1735640050000|2024-12-31 10:14:10|207350|207260|207351.8|207261.8|207356.6|207266.6|207346.5|207256.5|12
1735640060000|2024-12-31 10:14:20|207348.9|207258.9|207350|207260|207350|207260|207346.8|207256.8|7
1735640070000|2024-12-31 10:14:30|207349.8|207259.8|207345.6|207255.6|207349.8|207259.8|207342.7|207252.7|3
1735640080000|2024-12-31 10:14:40|207346.3|207256.3|207308.2|207218.2|207348|207258|207297|207207|12
1735640090000|2024-12-31 10:14:50|207311.2|207221.2|207298.1|207208.1|207329|207239|207291.8|207201.8|24
1735640100000|2024-12-31 10:15:00|207297.6|207207.6|207322|207232|207322|207232|207297.6|207207.6|26
1735640110000|2024-12-31 10:15:10|207322.9|207232.9|207304.5|207214.5|207325.8|207235.8|207297.4|207207.4|16
1735640120000|2024-12-31 10:15:20|207305.5|207215.5|207312.1|207222.1|207314.2|207224.2|207296.8|207206.8|19
1735640130000|2024-12-31 10:15:30|207310|207220|207312.1|207222.1|207314.5|207224.5|207310|207220|7
1735640140000|2024-12-31 10:15:40|207310.5|207220.5|207303.7|207213.7|207310.5|207220.5|207296|207206|10
1735640150000|2024-12-31 10:15:50|207303.2|207213.2|207308|207218|207311.8|207221.8|207303.2|207213.2|16
1735640160000|2024-12-31 10:16:00|207309.4|207219.4|207307.3|207217.3|207309.4|207219.4|207304.4|207214.4|13
1735640170000|2024-12-31 10:16:10|207257.8|207167.8|207257.5|207167.5|207261.6|207171.6|207252.2|207162.2|13
1735640180000|2024-12-31 10:16:20|207259|207169|207251|207161|207259|207169|207250.7|207160.7|10
1735640190000|2024-12-31 10:16:30|207249.1|207159.1|207248.2|207158.2|207249.1|207159.1|207243.2|207153.2|12
1735640200000|2024-12-31 10:16:40|207248.3|207158.3|207291.5|207201.5|207291.5|207201.5|207247.1|207157.1|11
1735640210000|2024-12-31 10:16:50|207292.1|207202.1|207297.1|207207.1|207303.4|207213.4|207292.1|207202.1|14
1735640220000|2024-12-31 10:17:00|207296.9|207206.9|207303.7|207213.7|207304|207214|207296.9|207206.9|6
1735640230000|2024-12-31 10:17:10|207303.4|207213.4|207301.7|207211.7|207303.4|207213.4|207301.3|207211.3|7
1735640240000|2024-12-31 10:17:20|207301.5|207211.5|207293.1|207203.1|207303.1|207213.1|207289.6|207199.6|9
1735640250000|2024-12-31 10:17:30|207292.3|207202.3|207309.7|207219.7|207309.7|207219.7|207292.3|207202.3|9
1735640260000|2024-12-31 10:17:40|207308.1|207218.1|207307|207217|207308.1|207218.1|207305.5|207215.5|6
1735640270000|2024-12-31 10:17:50|207320.1|207230.1|207291.6|207201.6|207343.6|207253.6|207287.5|207197.5|16
1735640280000|2024-12-31 10:18:00|207291.4|207201.4|207307.5|207217.5|207307.5|207217.5|207289.8|207199.8|11
1735640290000|2024-12-31 10:18:10|207305.2|207215.2|207289.7|207199.7|207305.2|207215.2|207288|207198|10
1735640300000|2024-12-31 10:18:20|207288.4|207198.4|207299.3|207209.3|207300.5|207210.5|207288.2|207198.2|9
1735640310000|2024-12-31 10:18:30|207299.1|207209.1|207298|207208|207299.4|207209.4|207297.8|207207.8|6
1735640320000|2024-12-31 10:18:40|207299.2|207209.2|207297.8|207207.8|207299.6|207209.6|207297.8|207207.8|4
1735640330000|2024-12-31 10:18:50|207300.5|207210.5|207299.6|207209.6|207306.4|207216.4|207299.1|207209.1|19
1735640340000|2024-12-31 10:19:00|207299.4|207209.4|207300.9|207210.9|207302.7|207212.7|207299.4|207209.4|4
1735640350000|2024-12-31 10:19:10|207300.7|207210.7|207311.1|207221.1|207311.1|207221.1|207300.7|207210.7|9
1735640360000|2024-12-31 10:19:20|207310.8|207220.8|207304.1|207214.1|207310.8|207220.8|207303.7|207213.7|8
1735640370000|2024-12-31 10:19:30|207304.3|207214.3|207306.7|207216.7|207307.1|207217.1|207304.2|207214.2|7
1735640380000|2024-12-31 10:19:40|207306.9|207216.9|207310.7|207220.7|207310.7|207220.7|207306.9|207216.9|8
1735640390000|2024-12-31 10:19:50|207310.9|207220.9|207321|207231|207330.3|207240.3|207308.4|207218.4|20
1735640400000|2024-12-31 10:20:00|207325|207235|207341.6|207251.6|207342|207252|207324.2|207234.2|18
1735640410000|2024-12-31 10:20:10|207341.7|207251.7|207327.2|207237.2|207346.2|207256.2|207320.9|207230.9|13
1735640420000|2024-12-31 10:20:20|207325.6|207235.6|207326.8|207236.8|207327.4|207237.4|207325.6|207235.6|12
1735640430000|2024-12-31 10:20:30|207326.6|207236.6|207296.2|207206.2|207326.6|207236.6|207290.6|207200.6|13
1735640440000|2024-12-31 10:20:40|207290.7|207200.7|207280.8|207190.8|207290.7|207200.7|207276.4|207186.4|15
1735640450000|2024-12-31 10:20:50|207280.6|207190.6|207280.8|207190.8|207280.8|207190.8|207280.6|207190.6|2
1735640460000|2024-12-31 10:21:00|207280.2|207190.2|207263.5|207173.5|207280.2|207190.2|207255|207165|13
1735640470000|2024-12-31 10:21:10|207261.7|207171.7|207222.9|207132.9|207261.7|207171.7|207215.1|207125.1|10
1735640480000|2024-12-31 10:21:20|207222.7|207132.7|207214.9|207124.9|207222.9|207132.9|207213.6|207123.6|10
1735640490000|2024-12-31 10:21:30|207213.5|207123.5|207205.6|207115.6|207214.5|207124.5|207199.3|207109.3|15
1735640500000|2024-12-31 10:21:40|207204.2|207114.2|207211|207121|207211|207121|207204.2|207114.2|6
1735640510000|2024-12-31 10:21:50|207212.4|207122.4|207212.4|207122.4|207212.4|207122.4|207212.4|207122.4|1
1735640520000|2024-12-31 10:22:00|207231.6|207141.6|207243.7|207153.7|207244.9|207154.9|207231.6|207141.6|17
1735640530000|2024-12-31 10:22:10|207247.8|207157.8|207227.3|207137.3|207247.8|207157.8|207220.1|207130.1|7
1735640540000|2024-12-31 10:22:20|207229.6|207139.6|207249.9|207159.9|207253.5|207163.5|207229.6|207139.6|15
1735640550000|2024-12-31 10:22:30|207250.1|207160.1|207251|207161|207251|207161|207247.6|207157.6|9
1735640560000|2024-12-31 10:22:40|207253.4|207163.4|207268.2|207178.2|207268.2|207178.2|207248.8|207158.8|12
1735640570000|2024-12-31 10:22:50|207268|207178|207234.9|207144.9|207268.2|207178.2|207228.8|207138.8|18
1735640580000|2024-12-31 10:23:00|207234.3|207144.3|207231.3|207141.3|207234.9|207144.9|207230.7|207140.7|5
1735640590000|2024-12-31 10:23:10|207233.3|207143.3|207228.4|207138.4|207233.9|207143.9|207220.7|207130.7|11
1735640600000|2024-12-31 10:23:20|207228.8|207138.8|207232.2|207142.2|207236.4|207146.4|207228.8|207138.8|5
1735640610000|2024-12-31 10:23:30|207236.1|207146.1|207242.3|207152.3|207249.9|207159.9|207236|207146|10
1735640620000|2024-12-31 10:23:40|207243.3|207153.3|207257.1|207167.1|207263.8|207173.8|207243.3|207153.3|14
1735640630000|2024-12-31 10:23:50|207259.4|207169.4|207251.4|207161.4|207263|207173|207247.2|207157.2|11
1735640640000|2024-12-31 10:24:00|207251.2|207161.2|207257|207167|207261.8|207171.8|207250.7|207160.7|19
1735640650000|2024-12-31 10:24:10|207254.3|207164.3|207257.2|207167.2|207259.9|207169.9|207249.6|207159.6|11
1735640660000|2024-12-31 10:24:20|207256.8|207166.8|207258.2|207168.2|207259.3|207169.3|207249.8|207159.8|14
1735640670000|2024-12-31 10:24:30|207256.9|207166.9|207253|207163|207257.9|207167.9|207248.3|207158.3|13
1735640680000|2024-12-31 10:24:40|207254.2|207164.2|207255.6|207165.6|207263.6|207173.6|207249.6|207159.6|14
1735640690000|2024-12-31 10:24:50|207255.2|207165.2|207231.3|207141.3|207255.4|207165.4|207225.8|207135.8|8
1735640700000|2024-12-31 10:25:00|207229.4|207139.4|207217.2|207127.2|207235.7|207145.7|207212.8|207122.8|24
1735640710000|2024-12-31 10:25:10|207219.6|207129.6|207224.8|207134.8|207226|207136|207219.6|207129.6|13
1735640720000|2024-12-31 10:25:20|207224.2|207134.2|207218.5|207128.5|207224.2|207134.2|207218.5|207128.5|2
1735640730000|2024-12-31 10:25:30|207222.2|207132.2|207217|207127|207222.2|207132.2|207213.7|207123.7|9
1735640740000|2024-12-31 10:25:40|207215.8|207125.8|207216|207126|207216|207126|207215.8|207125.8|2
1735640750000|2024-12-31 10:25:50|207215.8|207125.8|207218.3|207128.3|207218.5|207128.5|207214.5|207124.5|12
1735640760000|2024-12-31 10:26:00|207218.2|207128.2|207200.1|207110.1|207218.2|207128.2|207193.3|207103.3|19
1735640770000|2024-12-31 10:26:10|207202.6|207112.6|207217|207127|207222.4|207132.4|207202.6|207112.6|7
1735640780000|2024-12-31 10:26:20|207217.1|207127.1|207248.2|207158.2|207249.7|207159.7|207216.4|207126.4|14
1735640790000|2024-12-31 10:26:30|207248.1|207158.1|207223.5|207133.5|207249.5|207159.5|207220.5|207130.5|12
1735640800000|2024-12-31 10:26:40|207228.4|207138.4|207246.7|207156.7|207250.1|207160.1|207226.8|207136.8|7
1735640810000|2024-12-31 10:26:50|207246.2|207156.2|207245.6|207155.6|207246.5|207156.5|207238.9|207148.9|8
1735640820000|2024-12-31 10:27:00|207249.8|207159.8|207244.1|207154.1|207249.9|207159.9|207243.4|207153.4|7
1735640830000|2024-12-31 10:27:10|207248.3|207158.3|207248.7|207158.7|207251.4|207161.4|207245.1|207155.1|9
1735640840000|2024-12-31 10:27:20|207252.8|207162.8|207254.4|207164.4|207257.4|207167.4|207249|207159|8
1735640850000|2024-12-31 10:27:30|207255|207165|207253.4|207163.4|207258.4|207168.4|207253.4|207163.4|7
1735640860000|2024-12-31 10:27:40|207256.6|207166.6|207247.6|207157.6|207256.6|207166.6|207247.6|207157.6|9
1735640870000|2024-12-31 10:27:50|207252.3|207162.3|207251|207161|207252.3|207162.3|207250.8|207160.8|4
1735640880000|2024-12-31 10:28:00|207251.2|207161.2|207252|207162|207252|207162|207251.2|207161.2|3
1735640890000|2024-12-31 10:28:10|207249.8|207159.8|207197|207107|207249.8|207159.8|207197|207107|10
1735640900000|2024-12-31 10:28:20|207202.3|207112.3|207208.8|207118.8|207209.8|207119.8|207199.6|207109.6|19
1735640910000|2024-12-31 10:28:30|207209.2|207119.2|207209.5|207119.5|207209.7|207119.7|207209|207119|6
1735640920000|2024-12-31 10:28:40|207209.7|207119.7|207222.9|207132.9|207222.9|207132.9|207209|207119|13
1735640930000|2024-12-31 10:28:50|207223.1|207133.1|207223.4|207133.4|207224.7|207134.7|207222.1|207132.1|16
1735640940000|2024-12-31 10:29:00|207223.6|207133.6|207242.6|207152.6|207247.6|207157.6|207223.2|207133.2|17
1735640950000|2024-12-31 10:29:10|207238.1|207148.1|207238.6|207148.6|207241.9|207151.9|207231.5|207141.5|9
1735640960000|2024-12-31 10:29:20|207242.1|207152.1|207238.3|207148.3|207242.1|207152.1|207238.3|207148.3|2
1735640970000|2024-12-31 10:29:30|207238.5|207148.5|207242.2|207152.2|207244.8|207154.8|207228.5|207138.5|13
1735640980000|2024-12-31 10:29:40|207239|207149|207234|207144|207240.9|207150.9|207232.9|207142.9|11
1735640990000|2024-12-31 10:29:50|207232.8|207142.8|207234.6|207144.6|207237.7|207147.7|207222.5|207132.5|13
1735641000000|2024-12-31 10:30:00|207233.6|207143.6|207212.7|207122.7|207233.6|207143.6|207212.3|207122.3|10
1735641010000|2024-12-31 10:30:10|207212.5|207122.5|207208.1|207118.1|207212.9|207122.9|207199.5|207109.5|16
1735641020000|2024-12-31 10:30:20|207203.4|207113.4|207205.3|207115.3|207205.6|207115.6|207195.2|207105.2|14
1735641030000|2024-12-31 10:30:30|207205.5|207115.5|207237|207147|207242|207152|207203.5|207113.5|18
1735641040000|2024-12-31 10:30:40|207240.6|207150.6|207230.4|207140.4|207240.6|207150.6|207226.7|207136.7|19
1735641050000|2024-12-31 10:30:50|207226.1|207136.1|207219.7|207129.7|207226.1|207136.1|207217.6|207127.6|19
1735641060000|2024-12-31 10:31:00|207217.3|207127.3|207244.2|207154.2|207244.2|207154.2|207216.7|207126.7|23
1735641070000|2024-12-31 10:31:10|207240.8|207150.8|207240.8|207150.8|207240.9|207150.9|207240.8|207150.8|3
1735641080000|2024-12-31 10:31:20|207240.9|207150.9|207248.9|207158.9|207254.4|207164.4|207240.8|207150.8|9
1735641100000|2024-12-31 10:31:40|207249.1|207159.1|207248.9|207158.9|207251.7|207161.7|207246.9|207156.9|8
1735641110000|2024-12-31 10:31:50|207248.7|207158.7|207287|207197|207288.7|207198.7|207248.7|207158.7|14
1735641120000|2024-12-31 10:32:00|207288|207198|207310.8|207220.8|207311|207221|207288|207198|12
1735641130000|2024-12-31 10:32:10|207312.1|207222.1|207314.9|207224.9|207316.4|207226.4|207305.5|207215.5|25
1735641140000|2024-12-31 10:32:20|207318.4|207228.4|207311.6|207221.6|207318.5|207228.5|207311.6|207221.6|15
1735641150000|2024-12-31 10:32:30|207311.4|207221.4|207319.4|207229.4|207330.1|207240.1|207311.4|207221.4|17
1735641160000|2024-12-31 10:32:40|207319|207229|207309.8|207219.8|207320.4|207230.4|207309.1|207219.1|12
1735641170000|2024-12-31 10:32:50|207310.5|207220.5|207306.2|207216.2|207311.3|207221.3|207303|207213|11
1735641180000|2024-12-31 10:33:00|207306|207216|207302.6|207212.6|207308.1|207218.1|207302.6|207212.6|12
1735641190000|2024-12-31 10:33:10|207306.6|207216.6|207312.9|207222.9|207312.9|207222.9|207302.6|207212.6|12
1735641200000|2024-12-31 10:33:20|207313|207223|207319.9|207229.9|207322.2|207232.2|207306.4|207216.4|20
1735641210000|2024-12-31 10:33:30|207323.5|207233.5|207316.4|207226.4|207323.5|207233.5|207311.6|207221.6|14
1735641220000|2024-12-31 10:33:40|207315.9|207225.9|207313.2|207223.2|207315.9|207225.9|207313.2|207223.2|2
1735641230000|2024-12-31 10:33:50|207313.6|207223.6|207313.4|207223.4|207314.4|207224.4|207313.4|207223.4|8
1735641240000|2024-12-31 10:34:00|207311|207221|207309|207219|207315.3|207225.3|207305.7|207215.7|15
1735641250000|2024-12-31 10:34:10|207311.4|207221.4|207313.5|207223.5|207315.9|207225.9|207308.7|207218.7|20
1735641270000|2024-12-31 10:34:30|207313.9|207223.9|207313.9|207223.9|207316.1|207226.1|207310.8|207220.8|14
1735641280000|2024-12-31 10:34:40|207314.7|207224.7|207309|207219|207314.7|207224.7|207300.1|207210.1|15
1735641290000|2024-12-31 10:34:50|207308.5|207218.5|207307.7|207217.7|207314.6|207224.6|207307.7|207217.7|8
1735641300000|2024-12-31 10:35:00|207308.3|207218.3|207311.3|207221.3|207311.3|207221.3|207308.3|207218.3|3
1735641310000|2024-12-31 10:35:10|207310.3|207220.3|207311.3|207221.3|207311.5|207221.5|207310.3|207220.3|4
1735641320000|2024-12-31 10:35:20|207311.1|207221.1|207311.1|207221.1|207311.3|207221.3|207311.1|207221.1|3
1735641330000|2024-12-31 10:35:30|207313.4|207223.4|207280.9|207190.9|207313.4|207223.4|207275.6|207185.6|11
1735641340000|2024-12-31 10:35:40|207283.6|207193.6|207283.6|207193.6|207283.6|207193.6|207283.6|207193.6|1
1735641350000|2024-12-31 10:35:50|207284.3|207194.3|207281.8|207191.8|207284.3|207194.3|207281.8|207191.8|2
1735641360000|2024-12-31 10:36:00|207281.6|207191.6|207281.8|207191.8|207281.8|207191.8|207281.6|207191.6|2
1735641370000|2024-12-31 10:36:10|207268.3|207178.3|207277.2|207187.2|207278.4|207188.4|207268.3|207178.3|14
1735641380000|2024-12-31 10:36:20|207277.4|207187.4|207277.4|207187.4|207277.8|207187.8|207277.4|207187.4|3
1735641390000|2024-12-31 10:36:30|207277.2|207187.2|207277.6|207187.6|207277.6|207187.6|207277.2|207187.2|3
1735641400000|2024-12-31 10:36:40|207277.4|207187.4|207278.9|207188.9|207278.9|207188.9|207276.8|207186.8|5
1735641410000|2024-12-31 10:36:50|207279.2|207189.2|207274.6|207184.6|207279.2|207189.2|207267.4|207177.4|15
1735641420000|2024-12-31 10:37:00|207273.8|207183.8|207272.8|207182.8|207273.8|207183.8|207272.8|207182.8|2
1735641430000|2024-12-31 10:37:10|207274.2|207184.2|207258.5|207168.5|207274.2|207184.2|207257.6|207167.6|9
1735641440000|2024-12-31 10:37:20|207258.7|207168.7|207258.7|207168.7|207258.7|207168.7|207258.7|207168.7|1
1735641450000|2024-12-31 10:37:30|207265.3|207175.3|207264.5|207174.5|207267.1|207177.1|207261.9|207171.9|12
1735641460000|2024-12-31 10:37:40|207265.5|207175.5|207268.1|207178.1|207268.4|207178.4|207264.7|207174.7|10
1735641470000|2024-12-31 10:37:50|207268.9|207178.9|207270.4|207180.4|207270.4|207180.4|207267.3|207177.3|13
1735641480000|2024-12-31 10:38:00|207270.2|207180.2|207271.1|207181.1|207283.8|207193.8|207259.1|207169.1|12
1735641490000|2024-12-31 10:38:10|207273|207183|207318.3|207228.3|207323.7|207233.7|207273|207183|6
1735641500000|2024-12-31 10:38:20|207305.2|207215.2|207333.8|207243.8|207336|207246|207305.2|207215.2|32
1735641510000|2024-12-31 10:38:30|207336.4|207246.4|207338.4|207248.4|207338.4|207248.4|207329.7|207239.7|14
1735641520000|2024-12-31 10:38:40|207337.4|207247.4|207341.7|207251.7|207344.2|207254.2|207337.4|207247.4|7
1735641530000|2024-12-31 10:38:50|207341.1|207251.1|207338.5|207248.5|207342.3|207252.3|207338.1|207248.1|9
1735641540000|2024-12-31 10:39:00|207341.7|207251.7|207343.9|207253.9|207347.5|207257.5|207339.6|207249.6|6
1735641550000|2024-12-31 10:39:10|207347.2|207257.2|207329.6|207239.6|207347.2|207257.2|207322.8|207232.8|5
1735641560000|2024-12-31 10:39:20|207327|207237|207323.7|207233.7|207327|207237|207319.8|207229.8|6
1735641570000|2024-12-31 10:39:30|207322.6|207232.6|207315.6|207225.6|207322.6|207232.6|207312|207222|11
1735641580000|2024-12-31 10:39:40|207316|207226|207310.6|207220.6|207316|207226|207310.6|207220.6|11
1735641590000|2024-12-31 10:39:50|207315.8|207225.8|207316.4|207226.4|207316.8|207226.8|207315.8|207225.8|4
1735641600000|2024-12-31 10:40:00|207315.7|207225.7|207280.3|207190.3|207316|207226|207269.1|207179.1|22
1735641610000|2024-12-31 10:40:10|207281.3|207191.3|207283|207193|207286|207196|207281.3|207191.3|12
1735641620000|2024-12-31 10:40:20|207285.9|207195.9|207317.4|207227.4|207317.4|207227.4|207285.7|207195.7|12
1735641630000|2024-12-31 10:40:30|207316.9|207226.9|207294.8|207204.8|207319.4|207229.4|207288.5|207198.5|11
1735641640000|2024-12-31 10:40:40|207295.7|207205.7|207294.5|207204.5|207295.7|207205.7|207294.3|207204.3|6
1735641650000|2024-12-31 10:40:50|207294.6|207204.6|207294.2|207204.2|207294.6|207204.6|207294.2|207204.2|2
1735641660000|2024-12-31 10:41:00|207290.8|207200.8|207296.1|207206.1|207296.4|207206.4|207290.8|207200.8|7
1735641670000|2024-12-31 10:41:10|207297.9|207207.9|207317.3|207227.3|207317.4|207227.4|207297.9|207207.9|10
1735641680000|2024-12-31 10:41:20|207317|207227|207317.2|207227.2|207318.1|207228.1|207316.2|207226.2|11
1735641690000|2024-12-31 10:41:30|207316.8|207226.8|207316.8|207226.8|207316.8|207226.8|207315.6|207225.6|5
1735641700000|2024-12-31 10:41:40|207316.6|207226.6|207318.2|207228.2|207318.2|207228.2|207316.4|207226.4|7
1735641710000|2024-12-31 10:41:50|207318.7|207228.7|207319.7|207229.7|207320|207230|207313.7|207223.7|10
1735641720000|2024-12-31 10:42:00|207320|207230|207320|207230|207320|207230|207318.7|207228.7|5
1735641730000|2024-12-31 10:42:10|207319.4|207229.4|207324.2|207234.2|207326|207236|207319.4|207229.4|11
1735641740000|2024-12-31 10:42:20|207322.1|207232.1|207325.8|207235.8|207330.7|207240.7|207306.5|207216.5|14
1735641750000|2024-12-31 10:42:30|207329.5|207239.5|207371.8|207281.8|207372.8|207282.8|207325.4|207235.4|12
1735641760000|2024-12-31 10:42:40|207369.6|207279.6|207372|207282|207380|207290|207369.6|207279.6|9
1735641770000|2024-12-31 10:42:50|207371.7|207281.7|207358.8|207268.8|207371.7|207281.7|207358.8|207268.8|2
1735641780000|2024-12-31 10:43:00|207364.3|207274.3|207358.3|207268.3|207364.5|207274.5|207358|207268|8
1735641790000|2024-12-31 10:43:10|207358.2|207268.2|207359.1|207269.1|207360.3|207270.3|207356.8|207266.8|16
1735641800000|2024-12-31 10:43:20|207359.5|207269.5|207359.2|207269.2|207360.4|207270.4|207358.6|207268.6|11
1735641810000|2024-12-31 10:43:30|207361.5|207271.5|207347.6|207257.6|207362.7|207272.7|207347.6|207257.6|20
1735641820000|2024-12-31 10:43:40|207328.2|207238.2|207308.3|207218.3|207330.7|207240.7|207304.6|207214.6|16
1735641830000|2024-12-31 10:43:50|207305.5|207215.5|207297.9|207207.9|207305.5|207215.5|207296.5|207206.5|7
1735641840000|2024-12-31 10:44:00|207297.5|207207.5|207296.3|207206.3|207304|207214|207290.1|207200.1|15
1735641850000|2024-12-31 10:44:10|207296.1|207206.1|207305.3|207215.3|207308|207218|207296.1|207206.1|12
1735641860000|2024-12-31 10:44:20|207336|207246|207324.3|207234.3|207337.3|207247.3|207322.8|207232.8|10
1735641870000|2024-12-31 10:44:30|207318.5|207228.5|207324.2|207234.2|207325.1|207235.1|207318|207228|10
1735641880000|2024-12-31 10:44:40|207326.8|207236.8|207322.8|207232.8|207326.8|207236.8|207319.1|207229.1|10
1735641890000|2024-12-31 10:44:50|207323|207233|207323.3|207233.3|207324|207234|207321|207231|6
1735641900000|2024-12-31 10:45:00|207322.8|207232.8|207322.9|207232.9|207324.7|207234.7|207321.6|207231.6|9
1735641910000|2024-12-31 10:45:10|207322.7|207232.7|207320.8|207230.8|207325.4|207235.4|207317.3|207227.3|11
1735641920000|2024-12-31 10:45:20|207320|207230|207317.7|207227.7|207320|207230|207317.7|207227.7|11
1735641930000|2024-12-31 10:45:30|207316.5|207226.5|207317.2|207227.2|207320.6|207230.6|207312.4|207222.4|7
1735641940000|2024-12-31 10:45:40|207317.6|207227.6|207319.5|207229.5|207324.2|207234.2|207317.6|207227.6|10
1735641950000|2024-12-31 10:45:50|207319.1|207229.1|207374.4|207284.4|207375.1|207285.1|207319.1|207229.1|11
1735641960000|2024-12-31 10:46:00|207375.4|207285.4|207370.5|207280.5|207381.3|207291.3|207367.1|207277.1|19
1735641970000|2024-12-31 10:46:10|207369.5|207279.5|207366.8|207276.8|207369.7|207279.7|207363.6|207273.6|11
1735641980000|2024-12-31 10:46:20|207367.3|207277.3|207376.3|207286.3|207376.3|207286.3|207367.3|207277.3|4
1735642000000|2024-12-31 10:46:40|207376.2|207286.2|207375.9|207285.9|207376.3|207286.3|207375.5|207285.5|4
1735642010000|2024-12-31 10:46:50|207377.5|207287.5|207380.4|207290.4|207381.8|207291.8|207377.5|207287.5|6
1735642020000|2024-12-31 10:47:00|207382|207292|207369.5|207279.5|207382|207292|207367.2|207277.2|8
1735642030000|2024-12-31 10:47:10|207370.6|207280.6|207385.2|207295.2|207385.2|207295.2|207370.1|207280.1|8
1735642040000|2024-12-31 10:47:20|207381.8|207291.8|207376.8|207286.8|207381.8|207291.8|207376.3|207286.3|10
1735642050000|2024-12-31 10:47:30|207377.6|207287.6|207377.5|207287.5|207377.6|207287.6|207376.4|207286.4|4
1735642060000|2024-12-31 10:47:40|207375.2|207285.2|207375.9|207285.9|207377|207287|207375.2|207285.2|4
1735642070000|2024-12-31 10:47:50|207377.4|207287.4|207373|207283|207377.7|207287.7|207373|207283|3
1735642080000|2024-12-31 10:48:00|207371|207281|207368|207278|207371.6|207281.6|207362.5|207272.5|10
1735642090000|2024-12-31 10:48:10|207369.4|207279.4|207359.6|207269.6|207370.7|207280.7|207359.6|207269.6|12
1735642100000|2024-12-31 10:48:20|207354.7|207264.7|207357.8|207267.8|207361.3|207271.3|207353.7|207263.7|18
1735642110000|2024-12-31 10:48:30|207358.4|207268.4|207324.8|207234.8|207359.6|207269.6|207315.3|207225.3|13
1735642120000|2024-12-31 10:48:40|207323.8|207233.8|207320.5|207230.5|207325.3|207235.3|207310.7|207220.7|13
1735642130000|2024-12-31 10:48:50|207321.1|207231.1|207325.6|207235.6|207325.6|207235.6|207321.1|207231.1|9
1735642140000|2024-12-31 10:49:00|207326|207236|207323.5|207233.5|207326|207236|207322.4|207232.4|5
1735642150000|2024-12-31 10:49:10|207325.6|207235.6|207325.1|207235.1|207325.6|207235.6|207322|207232|5
1735642160000|2024-12-31 10:49:20|207325|207235|207325|207235|207325|207235|207325|207235|1
1735642170000|2024-12-31 10:49:30|207326.9|207236.9|207321.5|207231.5|207328.6|207238.6|207319.4|207229.4|15
1735642180000|2024-12-31 10:49:40|207322.3|207232.3|207321.6|207231.6|207322.3|207232.3|207319.6|207229.6|8
1735642190000|2024-12-31 10:49:50|207321.9|207231.9|207318.8|207228.8|207322.4|207232.4|207318.2|207228.2|8
1735642200000|2024-12-31 10:50:00|207319|207229|207277.3|207187.3|207320.3|207230.3|207269|207179|9
1735642210000|2024-12-31 10:50:10|207276.2|207186.2|207265.6|207175.6|207276.7|207186.7|207265.1|207175.1|12
1735642220000|2024-12-31 10:50:20|207267.2|207177.2|207269.3|207179.3|207270.3|207180.3|207267.2|207177.2|11
1735642230000|2024-12-31 10:50:30|207274.7|207184.7|207283.3|207193.3|207284.8|207194.8|207274.7|207184.7|11
1735642240000|2024-12-31 10:50:40|207280.6|207190.6|207280.8|207190.8|207280.8|207190.8|207278.6|207188.6|3
1735642250000|2024-12-31 10:50:50|207281.4|207191.4|207286.3|207196.3|207288.5|207198.5|207279.9|207189.9|6
1735642260000|2024-12-31 10:51:00|207286.9|207196.9|207303.2|207213.2|207303.2|207213.2|207286.9|207196.9|3
1735642270000|2024-12-31 10:51:10|207306.4|207216.4|207310.5|207220.5|207310.5|207220.5|207302.5|207212.5|19
1735642280000|2024-12-31 10:51:20|207308.3|207218.3|207323.8|207233.8|207323.8|207233.8|207308.3|207218.3|14
1735642290000|2024-12-31 10:51:30|207324.4|207234.4|207327.2|207237.2|207328.7|207238.7|207324.4|207234.4|7
1735642300000|2024-12-31 10:51:40|207331.3|207241.3|207325.9|207235.9|207332.9|207242.9|207325.7|207235.7|11
1735642310000|2024-12-31 10:51:50|207328.4|207238.4|207328.7|207238.7|207328.7|207238.7|207325.3|207235.3|5
1735642320000|2024-12-31 10:52:00|207329.4|207239.4|207325.3|207235.3|207329.4|207239.4|207325.3|207235.3|3
1735642330000|2024-12-31 10:52:10|207324.4|207234.4|207323.9|207233.9|207326.4|207236.4|207323.9|207233.9|5
1735642340000|2024-12-31 10:52:20|207324.3|207234.3|207334.7|207244.7|207334.9|207244.9|207324.3|207234.3|8
1735642350000|2024-12-31 10:52:30|207334.5|207244.5|207326.8|207236.8|207334.5|207244.5|207322.8|207232.8|8
1735642360000|2024-12-31 10:52:40|207327|207237|207327|207237|207327.5|207237.5|207326.8|207236.8|7
1735642370000|2024-12-31 10:52:50|207324.4|207234.4|207320.8|207230.8|207324.4|207234.4|207316.8|207226.8|5
1735642380000|2024-12-31 10:53:00|207321|207231|207321|207231|207321|207231|207315.2|207225.2|15
1735642390000|2024-12-31 10:53:10|207322|207232|207324.6|207234.6|207325.5|207235.5|207318.5|207228.5|12
1735642400000|2024-12-31 10:53:20|207324.8|207234.8|207315.6|207225.6|207324.8|207234.8|207300|207210|12
1735642410000|2024-12-31 10:53:30|207315|207225|207316.5|207226.5|207318.8|207228.8|207315|207225|5
1735642420000|2024-12-31 10:53:40|207319.9|207229.9|207328.3|207238.3|207330.2|207240.2|207319.9|207229.9|12
1735642430000|2024-12-31 10:53:50|207328.8|207238.8|207331|207241|207334.3|207244.3|207328.5|207238.5|10
1735642440000|2024-12-31 10:54:00|207333.9|207243.9|207333.4|207243.4|207335.2|207245.2|207333.4|207243.4|5
1735642450000|2024-12-31 10:54:10|207335.2|207245.2|207335|207245|207336.2|207246.2|207335|207245|3
1735642460000|2024-12-31 10:54:20|207336.6|207246.6|207335.2|207245.2|207336.6|207246.6|207335.2|207245.2|5
1735642470000|2024-12-31 10:54:30|207335.6|207245.6|207336.7|207246.7|207337.4|207247.4|207335.4|207245.4|7
1735642480000|2024-12-31 10:54:40|207336.4|207246.4|207363.5|207273.5|207364.8|207274.8|207336|207246|14
1735642490000|2024-12-31 10:54:50|207362|207272|207369.4|207279.4|207371.2|207281.2|207356.2|207266.2|15
1735642500000|2024-12-31 10:55:00|207368.9|207278.9|207369.7|207279.7|207369.7|207279.7|207368.9|207278.9|4
1735642520000|2024-12-31 10:55:20|207369.9|207279.9|207369.9|207279.9|207370.3|207280.3|207369.9|207279.9|3
1735642530000|2024-12-31 10:55:30|207371.7|207281.7|207337.3|207247.3|207371.7|207281.7|207326.7|207236.7|17
1735642540000|2024-12-31 10:55:40|207336.9|207246.9|207340.6|207250.6|207340.6|207250.6|207336.9|207246.9|14
1735642550000|2024-12-31 10:55:50|207339.2|207249.2|207359.5|207269.5|207361.7|207271.7|207339.2|207249.2|8
1735642560000|2024-12-31 10:56:00|207358.5|207268.5|207377.7|207287.7|207390.8|207300.8|207356.5|207266.5|21
1735642570000|2024-12-31 10:56:10|207376.7|207286.7|207375.9|207285.9|207376.7|207286.7|207375|207285|8
1735642580000|2024-12-31 10:56:20|207375.2|207285.2|207383.5|207293.5|207384.4|207294.4|207375.2|207285.2|9
1735642590000|2024-12-31 10:56:30|207382.4|207292.4|207379.7|207289.7|207384.4|207294.4|207379.7|207289.7|11
1735642600000|2024-12-31 10:56:40|207381.3|207291.3|207385.2|207295.2|207391.7|207301.7|207377.3|207287.3|20
1735642610000|2024-12-31 10:56:50|207386.2|207296.2|207383.2|207293.2|207386.2|207296.2|207379.1|207289.1|9
1735642620000|2024-12-31 10:57:00|207384.2|207294.2|207386.3|207296.3|207387.2|207297.2|207382.9|207292.9|24
1735642630000|2024-12-31 10:57:10|207388.1|207298.1|207383.8|207293.8|207388.1|207298.1|207382.1|207292.1|7
1735642640000|2024-12-31 10:57:20|207382.7|207292.7|207381|207291|207383.3|207293.3|207373.7|207283.7|9
1735642650000|2024-12-31 10:57:30|207378.5|207288.5|207377.8|207287.8|207383.1|207293.1|207377.3|207287.3|10
1735642660000|2024-12-31 10:57:40|207378.5|207288.5|207378.6|207288.6|207378.9|207288.9|207375.2|207285.2|7
1735642670000|2024-12-31 10:57:50|207378.8|207288.8|207378.6|207288.6|207378.8|207288.8|207378.6|207288.6|2
1735642690000|2024-12-31 10:58:10|207379|207289|207379.8|207289.8|207380.1|207290.1|207379|207289|7
1735642700000|2024-12-31 10:58:20|207380.2|207290.2|207378.3|207288.3|207380.2|207290.2|207373.6|207283.6|5
1735642710000|2024-12-31 10:58:30|207378.8|207288.8|207378|207288|207379.1|207289.1|207376.1|207286.1|5
1735642720000|2024-12-31 10:58:40|207377.7|207287.7|207375.1|207285.1|207377.7|207287.7|207365.8|207275.8|28
1735642730000|2024-12-31 10:58:50|207371.6|207281.6|207372.2|207282.2|207372.3|207282.3|207358.9|207268.9|26
1735642740000|2024-12-31 10:59:00|207371.9|207281.9|207370.6|207280.6|207373.1|207283.1|207369.2|207279.2|22
1735642750000|2024-12-31 10:59:10|207369.2|207279.2|207363.8|207273.8|207370.6|207280.6|207362.1|207272.1|32
1735642760000|2024-12-31 10:59:20|207361.3|207271.3|207369.5|207279.5|207369.5|207279.5|207358.6|207268.6|16
1735642770000|2024-12-31 10:59:30|207369.9|207279.9|207369.5|207279.5|207371.3|207281.3|207369.5|207279.5|25
1735642780000|2024-12-31 10:59:40|207369.9|207279.9|207371.7|207281.7|207372.7|207282.7|207369.5|207279.5|22
1735642790000|2024-12-31 10:59:50|207370.7|207280.7|207371.5|207281.5|207372.5|207282.5|207370.1|207280.1|28
1735642800000|2024-12-31 11:00:00|207371.9|207281.9|207370.7|207280.7|207372|207282|207368.7|207278.7|7
1735642810000|2024-12-31 11:00:10|207368.4|207278.4|207367.8|207277.8|207372.1|207282.1|207365.3|207275.3|7
1735642820000|2024-12-31 11:00:20|207364.6|207274.6|207367.5|207277.5|207371.2|207281.2|207364.6|207274.6|13
1735642830000|2024-12-31 11:00:30|207369.8|207279.8|207374.7|207284.7|207375.8|207285.8|207366.7|207276.7|7
1735642840000|2024-12-31 11:00:40|207372.6|207282.6|207372.4|207282.4|207373.9|207283.9|207371.9|207281.9|5
1735642850000|2024-12-31 11:00:50|207375.9|207285.9|207374.3|207284.3|207375.9|207285.9|207374.3|207284.3|5
1735642860000|2024-12-31 11:01:00|207370.7|207280.7|207369.5|207279.5|207371.9|207281.9|207364.9|207274.9|9
1735642870000|2024-12-31 11:01:10|207373.3|207283.3|207368|207278|207373.3|207283.3|207367.1|207277.1|8
1735642880000|2024-12-31 11:01:20|207363.2|207273.2|207362.7|207272.7|207363.2|207273.2|207335.5|207245.5|12
1735642890000|2024-12-31 11:01:30|207362.5|207272.5|207362.9|207272.9|207362.9|207272.9|207362.4|207272.4|7
1735642900000|2024-12-31 11:01:40|207364.3|207274.3|207364.5|207274.5|207365.5|207275.5|207364.3|207274.3|4
1735642910000|2024-12-31 11:01:50|207364.1|207274.1|207385.7|207295.7|207416.2|207326.2|207364.1|207274.1|12
1735642920000|2024-12-31 11:02:00|207386.1|207296.1|207399|207309|207402.8|207312.8|207386.1|207296.1|7
1735642930000|2024-12-31 11:02:10|207397.1|207307.1|207330.7|207240.7|207398.3|207308.3|207320.3|207230.3|7
1735642940000|2024-12-31 11:02:20|207332.9|207242.9|207325.1|207235.1|207336.4|207246.4|207323.2|207233.2|12
1735642950000|2024-12-31 11:02:30|207325.6|207235.6|207330.9|207240.9|207332.2|207242.2|207324.9|207234.9|7
1735642960000|2024-12-31 11:02:40|207330.4|207240.4|207333.6|207243.6|207333.6|207243.6|207323.9|207233.9|7
1735642970000|2024-12-31 11:02:50|207304.1|207214.1|207259.7|207169.7|207304.1|207214.1|207258.2|207168.2|7
1735642980000|2024-12-31 11:03:00|207260.5|207170.5|207260.8|207170.8|207261.6|207171.6|207260.5|207170.5|6
1735642990000|2024-12-31 11:03:10|207260.9|207170.9|207259.9|207169.9|207261.1|207171.1|207259.9|207169.9|7
1735643000000|2024-12-31 11:03:20|207260.8|207170.8|207260.8|207170.8|207260.8|207170.8|207260.8|207170.8|1
1735643010000|2024-12-31 11:03:30|207261|207171|207261.7|207171.7|207262.3|207172.3|207261|207171|3
1735643020000|2024-12-31 11:03:40|207262.7|207172.7|207260.9|207170.9|207262.7|207172.7|207260.9|207170.9|2
1735643030000|2024-12-31 11:03:50|207260.5|207170.5|207292.3|207202.3|207292.3|207202.3|207260.5|207170.5|4
1735643040000|2024-12-31 11:04:00|207295.5|207205.5|207299.8|207209.8|207299.8|207209.8|207293.5|207203.5|8
1735643050000|2024-12-31 11:04:10|207302|207212|207322.3|207232.3|207322.5|207232.5|207302|207212|16
1735643060000|2024-12-31 11:04:20|207316.8|207226.8|207308.5|207218.5|207316.8|207226.8|207300.7|207210.7|9
1735643070000|2024-12-31 11:04:30|207308.1|207218.1|207308.4|207218.4|207308.4|207218.4|207308.1|207218.1|2
1735643080000|2024-12-31 11:04:40|207308|207218|207308.4|207218.4|207308.6|207218.6|207308|207218|6
1735643090000|2024-12-31 11:04:50|207310.7|207220.7|207303.2|207213.2|207310.7|207220.7|207303.2|207213.2|5
1735643100000|2024-12-31 11:05:00|207302|207212|207301.8|207211.8|207302.2|207212.2|207301.8|207211.8|3
1735643110000|2024-12-31 11:05:10|207301.6|207211.6|207299.8|207209.8|207301.6|207211.6|207299.8|207209.8|3
1735643120000|2024-12-31 11:05:20|207301.2|207211.2|207278.5|207188.5|207301.2|207211.2|207271.8|207181.8|9
1735643130000|2024-12-31 11:05:30|207276.9|207186.9|207274.6|207184.6|207276.9|207186.9|207274.6|207184.6|3
1735643140000|2024-12-31 11:05:40|207277.6|207187.6|207249.1|207159.1|207279.7|207189.7|207234.3|207144.3|14
1735643150000|2024-12-31 11:05:50|207251.4|207161.4|207252.7|207162.7|207269.4|207179.4|207247.7|207157.7|7
1735643160000|2024-12-31 11:06:00|207255|207165|207257.4|207167.4|207257.4|207167.4|207251.7|207161.7|9
1735643170000|2024-12-31 11:06:10|207260.1|207170.1|207260.3|207170.3|207260.9|207170.9|207260.1|207170.1|6
1735643180000|2024-12-31 11:06:20|207259.1|207169.1|207262.2|207172.2|207262.2|207172.2|207259.1|207169.1|3
1735643190000|2024-12-31 11:06:30|207264.1|207174.1|207266.3|207176.3|207271.7|207181.7|207264.1|207174.1|8
1735643200000|2024-12-31 11:06:40|207268.5|207178.5|207268.3|207178.3|207268.5|207178.5|207265.3|207175.3|6
1735643210000|2024-12-31 11:06:50|207267.7|207177.7|207242.1|207152.1|207267.7|207177.7|207238|207148|14
1735643220000|2024-12-31 11:07:00|207243.9|207153.9|207244.2|207154.2|207246.7|207156.7|207243.9|207153.9|4
1735643230000|2024-12-31 11:07:10|207244.1|207154.1|207202.6|207112.6|207244.1|207154.1|207198.8|207108.8|16
1735643240000|2024-12-31 11:07:20|207201.9|207111.9|207227.4|207137.4|207232.3|207142.3|207195.4|207105.4|13
1735643250000|2024-12-31 11:07:30|207229.9|207139.9|207235.4|207145.4|207235.4|207145.4|207229.9|207139.9|2
1735643260000|2024-12-31 11:07:40|207235.3|207145.3|207239.9|207149.9|207239.9|207149.9|207227.5|207137.5|12
1735643270000|2024-12-31 11:07:50|207239.1|207149.1|207246.9|207156.9|207247.4|207157.4|207239.1|207149.1|10
1735643280000|2024-12-31 11:08:00|207248.3|207158.3|207256.9|207166.9|207258.1|207168.1|207248.3|207158.3|10
1735643290000|2024-12-31 11:08:10|207257.1|207167.1|207257.2|207167.2|207257.8|207167.8|207256.3|207166.3|4
1735643300000|2024-12-31 11:08:20|207257|207167|207256.8|207166.8|207257.2|207167.2|207256.6|207166.6|6
1735643310000|2024-12-31 11:08:30|207257|207167|207285.2|207195.2|207289.3|207199.3|207254.5|207164.5|18
1735643320000|2024-12-31 11:08:40|207280.8|207190.8|207277.4|207187.4|207280.8|207190.8|207276.9|207186.9|4
1735643330000|2024-12-31 11:08:50|207280.3|207190.3|207279.1|207189.1|207280.3|207190.3|207277|207187|8
1735643340000|2024-12-31 11:09:00|207276.8|207186.8|207286.2|207196.2|207286.8|207196.8|207276.8|207186.8|9
1735643350000|2024-12-31 11:09:10|207290.2|207200.2|207244.2|207154.2|207290.2|207200.2|207243.4|207153.4|8
1735643360000|2024-12-31 11:09:20|207243|207153|207243.5|207153.5|207247.1|207157.1|207243|207153|7
1735643370000|2024-12-31 11:09:30|207243.3|207153.3|207244.3|207154.3|207244.7|207154.7|207243.3|207153.3|7
1735643380000|2024-12-31 11:09:40|207244.1|207154.1|207243.9|207153.9|207244.3|207154.3|207243.3|207153.3|8
1735643390000|2024-12-31 11:09:50|207241.6|207151.6|207223.5|207133.5|207242.4|207152.4|207222.3|207132.3|12
1735643400000|2024-12-31 11:10:00|207225.9|207135.9|207225.9|207135.9|207225.9|207135.9|207225.9|207135.9|1
1735643420000|2024-12-31 11:10:20|207227.8|207137.8|207254.5|207164.5|207254.5|207164.5|207227.8|207137.8|6
1735643430000|2024-12-31 11:10:30|207253.5|207163.5|207253.9|207163.9|207253.9|207163.9|207253.5|207163.5|2
1735643440000|2024-12-31 11:10:40|207254.3|207164.3|207278.8|207188.8|207285.2|207195.2|207254.3|207164.3|12
1735643450000|2024-12-31 11:10:50|207276|207186|207249.1|207159.1|207279.1|207189.1|207246.5|207156.5|9
1735643460000|2024-12-31 11:11:00|207248.9|207158.9|207246.3|207156.3|207249.3|207159.3|207245.5|207155.5|10
1735643480000|2024-12-31 11:11:20|207248.5|207158.5|207257.4|207167.4|207257.4|207167.4|207248.5|207158.5|2
1735643490000|2024-12-31 11:11:30|207258.5|207168.5|207272|207182|207272.4|207182.4|207258.5|207168.5|12
1735643500000|2024-12-31 11:11:40|207274|207184|207282.6|207192.6|207292.1|207202.1|207274|207184|13
1735643510000|2024-12-31 11:11:50|207281.8|207191.8|207281.6|207191.6|207291.3|207201.3|207279.4|207189.4|12
1735643520000|2024-12-31 11:12:00|207285.2|207195.2|207288.6|207198.6|207294|207204|207285.2|207195.2|9
1735643530000|2024-12-31 11:12:10|207288|207198|207287.5|207197.5|207289|207199|207287.5|207197.5|3
1735643540000|2024-12-31 11:12:20|207289.8|207199.8|207289.1|207199.1|207289.8|207199.8|207287.3|207197.3|5
1735643550000|2024-12-31 11:12:30|207292.2|207202.2|207293.1|207203.1|207294.2|207204.2|207289.5|207199.5|12
1735643560000|2024-12-31 11:12:40|207290.8|207200.8|207287.1|207197.1|207290.8|207200.8|207284.5|207194.5|5
1735643570000|2024-12-31 11:12:50|207289.6|207199.6|207286.3|207196.3|207289.6|207199.6|207286|207196|6
1735643580000|2024-12-31 11:13:00|207287.1|207197.1|207289|207199|207290.3|207200.3|207287.1|207197.1|5
1735643600000|2024-12-31 11:13:20|207289.9|207199.9|207287|207197|207290.7|207200.7|207287|207197|4
1735643610000|2024-12-31 11:13:30|207290.5|207200.5|207298.3|207208.3|207299.4|207209.4|207290.5|207200.5|12
1735643620000|2024-12-31 11:13:40|207301.6|207211.6|207320.6|207230.6|207322|207232|207301.6|207211.6|13
1735643630000|2024-12-31 11:13:50|207316.4|207226.4|207257.2|207167.2|207316.4|207226.4|207256.7|207166.7|8
1735643640000|2024-12-31 11:14:00|207254.7|207164.7|207252.3|207162.3|207254.7|207164.7|207243.4|207153.4|15
1735643650000|2024-12-31 11:14:10|207252.9|207162.9|207244.7|207154.7|207252.9|207162.9|207242.8|207152.8|10
1735643660000|2024-12-31 11:14:20|207246.7|207156.7|207247.7|207157.7|207251.2|207161.2|207246.7|207156.7|9
1735643670000|2024-12-31 11:14:30|207245.3|207155.3|207234.7|207144.7|207245.3|207155.3|207228|207138|11
1735643680000|2024-12-31 11:14:40|207235.2|207145.2|207238.3|207148.3|207238.5|207148.5|207234.2|207144.2|10
1735643690000|2024-12-31 11:14:50|207238.1|207148.1|207241.9|207151.9|207245.1|207155.1|207238.1|207148.1|8
1735643700000|2024-12-31 11:15:00|207242.3|207152.3|207245.2|207155.2|207245.2|207155.2|207240.5|207150.5|8
1735643710000|2024-12-31 11:15:10|207245.9|207155.9|207243.1|207153.1|207245.9|207155.9|207242.1|207152.1|4
1735643720000|2024-12-31 11:15:20|207242.5|207152.5|207243.1|207153.1|207244.1|207154.1|207242.5|207152.5|6
1735643730000|2024-12-31 11:15:30|207242.9|207152.9|207242.5|207152.5|207244.4|207154.4|207241.1|207151.1|8
1735643740000|2024-12-31 11:15:40|207242.3|207152.3|207234.4|207144.4|207242.3|207152.3|207233.3|207143.3|11
1735643750000|2024-12-31 11:15:50|207236.2|207146.2|207241.7|207151.7|207244.8|207154.8|207236.1|207146.1|12
1735643760000|2024-12-31 11:16:00|207241.5|207151.5|207240.2|207150.2|207242.1|207152.1|207238.2|207148.2|8
1735643770000|2024-12-31 11:16:10|207239.2|207149.2|207240.4|207150.4|207240.4|207150.4|207239.2|207149.2|2
1735643780000|2024-12-31 11:16:20|207240.6|207150.6|207246.9|207156.9|207248.7|207158.7|207240.6|207150.6|6
1735643790000|2024-12-31 11:16:30|207244.2|207154.2|207239.7|207149.7|207244.2|207154.2|207236.2|207146.2|16
1735643800000|2024-12-31 11:16:40|207239.3|207149.3|207240.7|207150.7|207241.5|207151.5|207236.7|207146.7|17
1735643810000|2024-12-31 11:16:50|207239.9|207149.9|207245.5|207155.5|207247.9|207157.9|207239.9|207149.9|11
1735643820000|2024-12-31 11:17:00|207245.3|207155.3|207251.3|207161.3|207257.1|207167.1|207245.3|207155.3|14
1735643830000|2024-12-31 11:17:10|207251.7|207161.7|207249.5|207159.5|207251.8|207161.8|207249.5|207159.5|8
1735643840000|2024-12-31 11:17:20|207249.9|207159.9|207258.1|207168.1|207258.4|207168.4|207249.9|207159.9|13
1735643850000|2024-12-31 11:17:30|207257.7|207167.7|207288.6|207198.6|207291.2|207201.2|207256.1|207166.1|19
1735643860000|2024-12-31 11:17:40|207289.4|207199.4|207290.5|207200.5|207301|207211|207288.8|207198.8|14
1735643870000|2024-12-31 11:17:50|207290.4|207200.4|207291.9|207201.9|207291.9|207201.9|207289.5|207199.5|5
1735643880000|2024-12-31 11:18:00|207291.5|207201.5|207290.6|207200.6|207292.1|207202.1|207288|207198|13
1735643890000|2024-12-31 11:18:10|207290.8|207200.8|207290|207200|207290.8|207200.8|207290|207200|3
1735643900000|2024-12-31 11:18:20|207289|207199|207268.8|207178.8|207289|207199|207256.5|207166.5|8
1735643910000|2024-12-31 11:18:30|207270.8|207180.8|207273.4|207183.4|207274|207184|207270.8|207180.8|6
1735643920000|2024-12-31 11:18:40|207274.1|207184.1|207278.1|207188.1|207280.3|207190.3|207268.6|207178.6|15
1735643930000|2024-12-31 11:18:50|207275.8|207185.8|207282.1|207192.1|207287|207197|207275.8|207185.8|6
1735643940000|2024-12-31 11:19:00|207280.9|207190.9|207279.3|207189.3|207281.1|207191.1|207277.1|207187.1|9
1735643950000|2024-12-31 11:19:10|207278.3|207188.3|207277.3|207187.3|207278.5|207188.5|207277.3|207187.3|7
1735643960000|2024-12-31 11:19:20|207277.9|207187.9|207268.5|207178.5|207277.9|207187.9|207261.4|207171.4|5
1735643990000|2024-12-31 11:19:50|207268.7|207178.7|207285.6|207195.6|207285.6|207195.6|207268.7|207178.7|12
1735644000000|2024-12-31 11:20:00|207288.2|207198.2|207295.5|207205.5|207299|207209|207288.2|207198.2|16
1735644010000|2024-12-31 11:20:10|207295|207205|207292|207202|207295|207205|207292|207202|4
1735644020000|2024-12-31 11:20:20|207291.8|207201.8|207285.9|207195.9|207291.8|207201.8|207281.1|207191.1|9
1735644030000|2024-12-31 11:20:30|207283.2|207193.2|207285.4|207195.4|207290.2|207200.2|207278.3|207188.3|13
1735644040000|2024-12-31 11:20:40|207288.7|207198.7|207297.2|207207.2|207299.5|207209.5|207288.7|207198.7|13
1735644050000|2024-12-31 11:20:50|207295.4|207205.4|207285.9|207195.9|207296.3|207206.3|207285.4|207195.4|7
1735644060000|2024-12-31 11:21:00|207285.4|207195.4|207277.1|207187.1|207285.8|207195.8|207277.1|207187.1|6
1735644070000|2024-12-31 11:21:10|207276|207186|207279.3|207189.3|207279.3|207189.3|207276|207186|10
1735644080000|2024-12-31 11:21:20|207278|207188|207282.3|207192.3|207282.3|207192.3|207278|207188|5
1735644090000|2024-12-31 11:21:30|207281.4|207191.4|207275.1|207185.1|207283.5|207193.5|207275.1|207185.1|7
1735644100000|2024-12-31 11:21:40|207278|207188|207274.7|207184.7|207278.3|207188.3|207274.1|207184.1|6
1735644110000|2024-12-31 11:21:50|207274.6|207184.6|207273.1|207183.1|207276.4|207186.4|207271.5|207181.5|9
1735644120000|2024-12-31 11:22:00|207272.5|207182.5|207268|207178|207272.5|207182.5|207266.3|207176.3|13
1735644130000|2024-12-31 11:22:10|207268.5|207178.5|207276.8|207186.8|207276.8|207186.8|207267.5|207177.5|6
1735644140000|2024-12-31 11:22:20|207277|207187|207280.4|207190.4|207280.4|207190.4|207277|207187|3
1735644150000|2024-12-31 11:22:30|207284.4|207194.4|207298.1|207208.1|207298.1|207208.1|207283.3|207193.3|13
1735644160000|2024-12-31 11:22:40|207297.6|207207.6|207297.6|207207.6|207297.6|207207.6|207297.6|207207.6|1
1735644180000|2024-12-31 11:23:00|207294.1|207204.1|207293.4|207203.4|207294.1|207204.1|207293.4|207203.4|4
1735644190000|2024-12-31 11:23:10|207295.8|207205.8|207294.9|207204.9|207298.5|207208.5|207278.1|207188.1|16
1735644200000|2024-12-31 11:23:20|207294.7|207204.7|207327.9|207237.9|207337.3|207247.3|207291.6|207201.6|19
1735644210000|2024-12-31 11:23:30|207327.7|207237.7|207326.7|207236.7|207327.7|207237.7|207326.2|207236.2|4
1735644220000|2024-12-31 11:23:40|207326.1|207236.1|207336.2|207246.2|207336.8|207246.8|207325.8|207235.8|13
1735644230000|2024-12-31 11:23:50|207338|207248|207344.5|207254.5|207346|207256|207338|207248|8
1735644240000|2024-12-31 11:24:00|207343.8|207253.8|207359.6|207269.6|207362.6|207272.6|207343.8|207253.8|13
1735644250000|2024-12-31 11:24:10|207362.8|207272.8|207364|207274|207364.9|207274.9|207361.6|207271.6|7
1735644260000|2024-12-31 11:24:20|207363|207273|207364.7|207274.7|207367.6|207277.6|207362.4|207272.4|11
1735644270000|2024-12-31 11:24:30|207367.5|207277.5|207376.4|207286.4|207381.8|207291.8|207364.7|207274.7|16
1735644280000|2024-12-31 11:24:40|207369.5|207279.5|207374.6|207284.6|207375.4|207285.4|207369.5|207279.5|8
1735644290000|2024-12-31 11:24:50|207375.3|207285.3|207375.8|207285.8|207378.8|207288.8|207371.3|207281.3|11
1735644300000|2024-12-31 11:25:00|207375.9|207285.9|207380.4|207290.4|207383.9|207293.9|207375.9|207285.9|7
1735644310000|2024-12-31 11:25:10|207379.2|207289.2|207367.3|207277.3|207381.1|207291.1|207367.1|207277.1|13
1735644320000|2024-12-31 11:25:20|207366.4|207276.4|207356.7|207266.7|207366.4|207276.4|207356.7|207266.7|8
1735644330000|2024-12-31 11:25:30|207356.4|207266.4|207359.6|207269.6|207364.9|207274.9|207355.6|207265.6|17
1735644340000|2024-12-31 11:25:40|207359.7|207269.7|207355.8|207265.8|207360.4|207270.4|207355.8|207265.8|4
1735644350000|2024-12-31 11:25:50|207355.4|207265.4|207375.9|207285.9|207380.9|207290.9|207355.4|207265.4|18
1735644360000|2024-12-31 11:26:00|207374.9|207284.9|207412.1|207322.1|207412.1|207322.1|207374.9|207284.9|10
1735644370000|2024-12-31 11:26:10|207415.1|207325.1|207412.7|207322.7|207418.2|207328.2|207407.4|207317.4|12
1735644380000|2024-12-31 11:26:20|207410.8|207320.8|207490.4|207400.4|207490.9|207400.9|207410.8|207320.8|14
1735644390000|2024-12-31 11:26:30|207490.1|207400.1|207506.7|207416.7|207510.3|207420.3|207489.5|207399.5|15
1735644400000|2024-12-31 11:26:40|207505|207415|207500.1|207410.1|207505|207415|207498.9|207408.9|17
1735644410000|2024-12-31 11:26:50|207500.6|207410.6|207497.2|207407.2|207500.6|207410.6|207497.2|207407.2|3
1735644420000|2024-12-31 11:27:00|207500.1|207410.1|207499.3|207409.3|207500.9|207410.9|207499.3|207409.3|6
1735644430000|2024-12-31 11:27:10|207501.7|207411.7|207498.2|207408.2|207501.7|207411.7|207498.2|207408.2|13
1735644440000|2024-12-31 11:27:20|207499.5|207409.5|207498.4|207408.4|207499.5|207409.5|207498.4|207408.4|2
1735644450000|2024-12-31 11:27:30|207500.7|207410.7|207500.9|207410.9|207503.4|207413.4|207497.9|207407.9|13
1735644460000|2024-12-31 11:27:40|207504.7|207414.7|207500.1|207410.1|207504.7|207414.7|207500.1|207410.1|13
1735644470000|2024-12-31 11:27:50|207503.3|207413.3|207505.5|207415.5|207506.1|207416.1|207502.6|207412.6|8
1735644480000|2024-12-31 11:28:00|207502.9|207412.9|207588.5|207498.5|207589.5|207499.5|207502.9|207412.9|22
1735644490000|2024-12-31 11:28:10|207588.6|207498.6|207612.5|207522.5|207618.6|207528.6|207588.4|207498.4|20
1735644500000|2024-12-31 11:28:20|207615.2|207525.2|207622.4|207532.4|207622.4|207532.4|207615.2|207525.2|5
1735644520000|2024-12-31 11:28:40|207620.6|207530.6|207620.4|207530.4|207620.6|207530.6|207620.4|207530.4|2
1735644530000|2024-12-31 11:28:50|207620.6|207530.6|207614.2|207524.2|207620.6|207530.6|207610.7|207520.7|7
1735644540000|2024-12-31 11:29:00|207613|207523|207551.4|207461.4|207614.2|207524.2|207551.4|207461.4|10
1735644550000|2024-12-31 11:29:10|207552.4|207462.4|207548.1|207458.1|207553.3|207463.3|207548.1|207458.1|8
1735644560000|2024-12-31 11:29:20|207545.7|207455.7|207545|207455|207546|207456|207544.8|207454.8|4
1735644570000|2024-12-31 11:29:30|207544.8|207454.8|207534.8|207444.8|207546.6|207456.6|207534.6|207444.6|8
1735644580000|2024-12-31 11:29:40|207535.1|207445.1|207536.9|207446.9|207537.9|207447.9|207535.1|207445.1|4
1735644590000|2024-12-31 11:29:50|207536.7|207446.7|207535.9|207445.9|207536.7|207446.7|207535.9|207445.9|4
1735644600000|2024-12-31 11:30:00|207538.2|207448.2|207585.4|207495.4|207585.4|207495.4|207538.1|207448.1|17
1735644610000|2024-12-31 11:30:10|207585.7|207495.7|207588.4|207498.4|207603.8|207513.8|207584.7|207494.7|17
1735644620000|2024-12-31 11:30:20|207591.3|207501.3|207549.5|207459.5|207592.8|207502.8|207549.5|207459.5|10
1735644630000|2024-12-31 11:30:30|207555.9|207465.9|207537.6|207447.6|207586.5|207496.5|207535.6|207445.6|24
1735644640000|2024-12-31 11:30:40|207537.1|207447.1|207535.1|207445.1|207539|207449|207535.1|207445.1|4
1735644650000|2024-12-31 11:30:50|207533.3|207443.3|207520|207430|207533.3|207443.3|207518.2|207428.2|11
1735644660000|2024-12-31 11:31:00|207520.2|207430.2|207580.7|207490.7|207580.7|207490.7|207520.2|207430.2|10
1735644670000|2024-12-31 11:31:10|207583.1|207493.1|207606|207516|207606|207516|207583.1|207493.1|12
1735644680000|2024-12-31 11:31:20|207607.3|207517.3|207605.6|207515.6|207608.3|207518.3|207605.6|207515.6|6
1735644690000|2024-12-31 11:31:30|207608.5|207518.5|207606.4|207516.4|207608.5|207518.5|207605.9|207515.9|4
1735644700000|2024-12-31 11:31:40|207607.2|207517.2|207607|207517|207609.7|207519.7|207604.4|207514.4|11
1735644710000|2024-12-31 11:31:50|207607.2|207517.2|207606.8|207516.8|207609.1|207519.1|207606.6|207516.6|9
1735644720000|2024-12-31 11:32:00|207604.6|207514.6|207604.1|207514.1|207604.6|207514.6|207601.9|207511.9|8
1735644730000|2024-12-31 11:32:10|207604.5|207514.5|207613|207523|207613|207523|207603.3|207513.3|10
1735644740000|2024-12-31 11:32:20|207613.4|207523.4|207623|207533|207629.8|207539.8|207613.4|207523.4|14
1735644750000|2024-12-31 11:32:30|207623.6|207533.6|207625|207535|207625.3|207535.3|207620.3|207530.3|9
1735644760000|2024-12-31 11:32:40|207622.3|207532.3|207623.2|207533.2|207625.1|207535.1|207622.3|207532.3|8
1735644770000|2024-12-31 11:32:50|207622.9|207532.9|207716.5|207626.5|207716.5|207626.5|207622.7|207532.7|28
1735644780000|2024-12-31 11:33:00|207716.3|207626.3|207689.1|207599.1|207716.3|207626.3|207687.5|207597.5|18
1735644790000|2024-12-31 11:33:10|207688.9|207598.9|207687.2|207597.2|207689.5|207599.5|207687.2|207597.2|7
1735644800000|2024-12-31 11:33:20|207684.2|207594.2|207662.8|207572.8|207684.2|207594.2|207655.8|207565.8|10
1735644810000|2024-12-31 11:33:30|207661.8|207571.8|207661.3|207571.3|207663.1|207573.1|207661.1|207571.1|9
1735644820000|2024-12-31 11:33:40|207660.8|207570.8|207663|207573|207665.3|207575.3|207656.7|207566.7|9
1735644830000|2024-12-31 11:33:50|207663.3|207573.3|207663.6|207573.6|207663.6|207573.6|207663.3|207573.3|2
1735644840000|2024-12-31 11:34:00|207663.3|207573.3|207643.1|207553.1|207663.3|207573.3|207636.2|207546.2|18
1735644850000|2024-12-31 11:34:10|207643.9|207553.9|207674.9|207584.9|207676.6|207586.6|207642.8|207552.8|13
1735644860000|2024-12-31 11:34:20|207674.8|207584.8|207674.5|207584.5|207674.9|207584.9|207673.9|207583.9|6
1735644870000|2024-12-31 11:34:30|207673.4|207583.4|207668.7|207578.7|207673.4|207583.4|207663.6|207573.6|9
1735644880000|2024-12-31 11:34:40|207665.6|207575.6|207668|207578|207668.3|207578.3|207665.6|207575.6|4
1735644890000|2024-12-31 11:34:50|207668.4|207578.4|207669.6|207579.6|207671|207581|207668.4|207578.4|6
1735644900000|2024-12-31 11:35:00|207666.4|207576.4|207640.9|207550.9|207666.4|207576.4|207640.2|207550.2|11
1735644910000|2024-12-31 11:35:10|207641.7|207551.7|207641.3|207551.3|207641.7|207551.7|207641.3|207551.3|2
1735644920000|2024-12-31 11:35:20|207639.7|207549.7|207604.6|207514.6|207639.7|207549.7|207603|207513|15
1735644930000|2024-12-31 11:35:30|207603.6|207513.6|207617.8|207527.8|207619.1|207529.1|207603|207513|11
1735644940000|2024-12-31 11:35:40|207615.7|207525.7|207621.9|207531.9|207624.2|207534.2|207612.2|207522.2|17
1735644950000|2024-12-31 11:35:50|207621.3|207531.3|207601.4|207511.4|207624.3|207534.3|207583.2|207493.2|11
1735644960000|2024-12-31 11:36:00|207601|207511|207593.4|207503.4|207605.7|207515.7|207569.1|207479.1|19
1735644970000|2024-12-31 11:36:10|207595.3|207505.3|207602.2|207512.2|207604.5|207514.5|207595.3|207505.3|7
1735644990000|2024-12-31 11:36:30|207602.5|207512.5|207612|207522|207617.9|207527.9|207602.5|207512.5|6
1735645000000|2024-12-31 11:36:40|207612.6|207522.6|207608.3|207518.3|207612.6|207522.6|207604.9|207514.9|6
1735645010000|2024-12-31 11:36:50|207608.8|207518.8|207607.2|207517.2|207612.3|207522.3|207606.6|207516.6|4
1735645020000|2024-12-31 11:37:00|207610.3|207520.3|207608.2|207518.2|207610.3|207520.3|207606.3|207516.3|7
1735645030000|2024-12-31 11:37:10|207611.7|207521.7|207607.5|207517.5|207611.7|207521.7|207606.5|207516.5|4
1735645040000|2024-12-31 11:37:20|207602.5|207512.5|207602.9|207512.9|207608.3|207518.3|207601.2|207511.2|6
1735645050000|2024-12-31 11:37:30|207603.3|207513.3|207604.5|207514.5|207605.4|207515.4|207603.3|207513.3|4
1735645060000|2024-12-31 11:37:40|207602.9|207512.9|207554|207464|207602.9|207512.9|207550.7|207460.7|19
1735645070000|2024-12-31 11:37:50|207553.6|207463.6|207550.9|207460.9|207554|207464|207550|207460|9
1735645080000|2024-12-31 11:38:00|207549.4|207459.4|207596|207506|207600.9|207510.9|207534.6|207444.6|20
1735645090000|2024-12-31 11:38:10|207596.2|207506.2|207605.2|207515.2|207605.4|207515.4|207584.5|207494.5|11
1735645100000|2024-12-31 11:38:20|207605.9|207515.9|207605.6|207515.6|207607.5|207517.5|207605.5|207515.5|13
1735645110000|2024-12-31 11:38:30|207605.7|207515.7|207605.9|207515.9|207607.2|207517.2|207604.6|207514.6|7
1735645120000|2024-12-31 11:38:40|207605.7|207515.7|207601.9|207511.9|207605.7|207515.7|207601.8|207511.8|5
1735645130000|2024-12-31 11:38:50|207601.8|207511.8|207600.3|207510.3|207603.8|207513.8|207600.3|207510.3|5
1735645140000|2024-12-31 11:39:00|207590.6|207500.6|207570.8|207480.8|207590.9|207500.9|207569.2|207479.2|17
1735645150000|2024-12-31 11:39:10|207568.9|207478.9|207570.2|207480.2|207570.8|207480.8|207568.9|207478.9|4
1735645160000|2024-12-31 11:39:20|207570.1|207480.1|207567.3|207477.3|207570.3|207480.3|207567.3|207477.3|9
1735645170000|2024-12-31 11:39:30|207565.6|207475.6|207561.7|207471.7|207568.2|207478.2|207561.7|207471.7|12
1735645180000|2024-12-31 11:39:40|207561.6|207471.6|207552.1|207462.1|207567.7|207477.7|207550.7|207460.7|18
1735645200000|2024-12-31 11:40:00|207550.7|207460.7|207541.2|207451.2|207550.7|207460.7|207534.5|207444.5|9
1735645210000|2024-12-31 11:40:10|207541.1|207451.1|207538.9|207448.9|207541.3|207451.3|207537.3|207447.3|5
1735645220000|2024-12-31 11:40:20|207539.2|207449.2|207537.6|207447.6|207541.6|207451.6|207537.6|207447.6|6
1735645230000|2024-12-31 11:40:30|207535.3|207445.3|207515.6|207425.6|207535.5|207445.5|207511.7|207421.7|18
1735645240000|2024-12-31 11:40:40|207517.2|207427.2|207521.5|207431.5|207522.9|207432.9|207517.2|207427.2|11
1735645250000|2024-12-31 11:40:50|207521.6|207431.6|207518|207428|207521.9|207431.9|207516.5|207426.5|8
1735645260000|2024-12-31 11:41:00|207518.3|207428.3|207518.5|207428.5|207518.6|207428.6|207518.3|207428.3|3
1735645270000|2024-12-31 11:41:10|207517.3|207427.3|207518.2|207428.2|207518.2|207428.2|207517.3|207427.3|3
1735645280000|2024-12-31 11:41:20|207516.5|207426.5|207520|207430|207522|207432|207516.2|207426.2|7
1735645290000|2024-12-31 11:41:30|207518.7|207428.7|207533.2|207443.2|207533.2|207443.2|207518.7|207428.7|9
1735645300000|2024-12-31 11:41:40|207532.8|207442.8|207520.4|207430.4|207532.8|207442.8|207518.2|207428.2|11
1735645310000|2024-12-31 11:41:50|207519.4|207429.4|207512.5|207422.5|207520.3|207430.3|207512.5|207422.5|11
1735645320000|2024-12-31 11:42:00|207504.1|207414.1|207512|207422|207517.1|207427.1|207504.1|207414.1|20
1735645330000|2024-12-31 11:42:10|207511.8|207421.8|207511.7|207421.7|207513.2|207423.2|207510.5|207420.5|25
1735645340000|2024-12-31 11:42:20|207512.8|207422.8|207464.1|207374.1|207515.2|207425.2|207455.7|207365.7|24
1735645350000|2024-12-31 11:42:30|207464|207374|207457.6|207367.6|207464.8|207374.8|207457.6|207367.6|15
1735645360000|2024-12-31 11:42:40|207459.1|207369.1|207463.1|207373.1|207463.1|207373.1|207459.1|207369.1|5
1735645370000|2024-12-31 11:42:50|207462.2|207372.2|207459|207369|207462.2|207372.2|207459|207369|7
1735645380000|2024-12-31 11:43:00|207455.4|207365.4|207456.7|207366.7|207456.7|207366.7|207449|207359|11
1735645390000|2024-12-31 11:43:10|207455.6|207365.6|207456.5|207366.5|207456.7|207366.7|207455.6|207365.6|4
1735645400000|2024-12-31 11:43:20|207458|207368|207457.9|207367.9|207461.3|207371.3|207456.1|207366.1|7
1735645410000|2024-12-31 11:43:30|207461.4|207371.4|207469.9|207379.9|207475.8|207385.8|207457.7|207367.7|24
1735645420000|2024-12-31 11:43:40|207470.9|207380.9|207472.7|207382.7|207473|207383|207470|207380|23
1735645430000|2024-12-31 11:43:50|207473.1|207383.1|207471.1|207381.1|207473.5|207383.5|207464.7|207374.7|29
1735645440000|2024-12-31 11:44:00|207470.9|207380.9|207472.8|207382.8|207474.8|207384.8|207469.5|207379.5|21
1735645450000|2024-12-31 11:44:10|207473.2|207383.2|207475|207385|207475|207385|207472.8|207382.8|7
1735645460000|2024-12-31 11:44:20|207476.8|207386.8|207466.2|207376.2|207476.8|207386.8|207465.6|207375.6|16
1735645470000|2024-12-31 11:44:30|207465.8|207375.8|207455.9|207365.9|207465.8|207375.8|207454.7|207364.7|15
1735645480000|2024-12-31 11:44:40|207455.5|207365.5|207458.3|207368.3|207458.3|207368.3|207453.9|207363.9|9
1735645490000|2024-12-31 11:44:50|207454.8|207364.8|207457.2|207367.2|207457.6|207367.6|207454.8|207364.8|8
1735645500000|2024-12-31 11:45:00|207452.7|207362.7|207405.6|207315.6|207452.7|207362.7|207400.6|207310.6|18
1735645510000|2024-12-31 11:45:10|207405.8|207315.8|207408.2|207318.2|207410.5|207320.5|207405.8|207315.8|6
1735645520000|2024-12-31 11:45:20|207408.1|207318.1|207406.2|207316.2|207408.1|207318.1|207405.6|207315.6|5
1735645530000|2024-12-31 11:45:30|207404.3|207314.3|207379.2|207289.2|207404.4|207314.4|207374.3|207284.3|17
1735645540000|2024-12-31 11:45:40|207380.7|207290.7|207384.1|207294.1|207384.3|207294.3|207380.7|207290.7|12
1735645550000|2024-12-31 11:45:50|207383.8|207293.8|207390.9|207300.9|207394.2|207304.2|207383.8|207293.8|11
1735645560000|2024-12-31 11:46:00|207390.8|207300.8|207390.7|207300.7|207390.8|207300.8|207390.2|207300.2|6
1735645570000|2024-12-31 11:46:10|207390.1|207300.1|207384.7|207294.7|207390.1|207300.1|207384.7|207294.7|6
1735645580000|2024-12-31 11:46:20|207385|207295|207387.1|207297.1|207388.1|207298.1|207384.9|207294.9|6
1735645590000|2024-12-31 11:46:30|207387|207297|207405|207315|207409.8|207319.8|207387|207297|7
1735645600000|2024-12-31 11:46:40|207401.3|207311.3|207398.1|207308.1|207401.3|207311.3|207386.9|207296.9|19
1735645610000|2024-12-31 11:46:50|207398.5|207308.5|207400.6|207310.6|207402.9|207312.9|207398.5|207308.5|8
1735645620000|2024-12-31 11:47:00|207401.4|207311.4|207428.9|207338.9|207430.5|207340.5|207401|207311|14
1735645640000|2024-12-31 11:47:20|207429.1|207339.1|207458.2|207368.2|207458.6|207368.6|207429.1|207339.1|5
1735645650000|2024-12-31 11:47:30|207458.4|207368.4|207448.9|207358.9|207458.7|207368.7|207445.7|207355.7|20
1735645660000|2024-12-31 11:47:40|207449|207359|207449.2|207359.2|207449.2|207359.2|207448.8|207358.8|6
1735645670000|2024-12-31 11:47:50|207449.8|207359.8|207448.7|207358.7|207449.8|207359.8|207448.7|207358.7|7
1735645680000|2024-12-31 11:48:00|207447|207357|207448.4|207358.4|207453|207363|207445.6|207355.6|15
1735645690000|2024-12-31 11:48:10|207421.7|207331.7|207418|207328|207421.7|207331.7|207409.4|207319.4|8
1735645700000|2024-12-31 11:48:20|207419|207329|207419.3|207329.3|207419.3|207329.3|207418|207328|3
1735645710000|2024-12-31 11:48:30|207418.2|207328.2|207416.1|207326.1|207419.3|207329.3|207416.1|207326.1|7
1735645720000|2024-12-31 11:48:40|207416|207326|207423.6|207333.6|207423.8|207333.8|207414.3|207324.3|12
1735645730000|2024-12-31 11:48:50|207421.9|207331.9|207419.2|207329.2|207425.6|207335.6|207417.7|207327.7|26
1735645740000|2024-12-31 11:49:00|207417.4|207327.4|207422.8|207332.8|207424.4|207334.4|207417.4|207327.4|27
1735645750000|2024-12-31 11:49:10|207420.6|207330.6|207441.3|207351.3|207441.3|207351.3|207420.6|207330.6|11
1735645760000|2024-12-31 11:49:20|207441.1|207351.1|207445.3|207355.3|207446.2|207356.2|207441.1|207351.1|12
1735645770000|2024-12-31 11:49:30|207446.1|207356.1|207446.1|207356.1|207446.1|207356.1|207446.1|207356.1|1
1735645780000|2024-12-31 11:49:40|207446.3|207356.3|207449.8|207359.8|207450.2|207360.2|207440.9|207350.9|8
1735645790000|2024-12-31 11:49:50|207449.4|207359.4|207458.7|207368.7|207458.7|207368.7|207449|207359|8
1735645800000|2024-12-31 11:50:00|207459.4|207369.4|207455.2|207365.2|207459.4|207369.4|207449.7|207359.7|8
1735645810000|2024-12-31 11:50:10|207455.5|207365.5|207457|207367|207457|207367|207455.1|207365.1|3
1735645820000|2024-12-31 11:50:20|207455.1|207365.1|207413.7|207323.7|207455.1|207365.1|207413.7|207323.7|17
1735645830000|2024-12-31 11:50:30|207413.6|207323.6|207409.4|207319.4|207413.8|207323.8|207404|207314|19
1735645840000|2024-12-31 11:50:40|207412.3|207322.3|207448.6|207358.6|207448.8|207358.8|207412.3|207322.3|14
1735645850000|2024-12-31 11:50:50|207448.5|207358.5|207447.8|207357.8|207448.7|207358.7|207447|207357|7
1735645860000|2024-12-31 11:51:00|207448|207358|207448.3|207358.3|207448.6|207358.6|207446.5|207356.5|13
1735645880000|2024-12-31 11:51:20|207446|207356|207446|207356|207446|207356|207444.8|207354.8|4
1735645890000|2024-12-31 11:51:30|207445.8|207355.8|207448|207358|207453.4|207363.4|207445.8|207355.8|10
1735645910000|2024-12-31 11:51:50|207447.9|207357.9|207431|207341|207448.1|207358.1|207427.9|207337.9|12
1735645920000|2024-12-31 11:52:00|207432.4|207342.4|207437.5|207347.5|207438.8|207348.8|207432.4|207342.4|9
1735645930000|2024-12-31 11:52:10|207437|207347|207446.4|207356.4|207447|207357|207437|207347|12
1735645940000|2024-12-31 11:52:20|207444.6|207354.6|207446.2|207356.2|207446.2|207356.2|207444.6|207354.6|2
1735645950000|2024-12-31 11:52:30|207443.7|207353.7|207443.2|207353.2|207444.8|207354.8|207441.9|207351.9|8
1735645960000|2024-12-31 11:52:40|207443.4|207353.4|207442|207352|207443.4|207353.4|207442|207352|2
1735645980000|2024-12-31 11:53:00|207441.6|207351.6|207442.9|207352.9|207442.9|207352.9|207441.4|207351.4|5
1735645990000|2024-12-31 11:53:10|207444.9|207354.9|207431|207341|207447|207357|207428.4|207338.4|8
1735646000000|2024-12-31 11:53:20|207432.5|207342.5|207437.9|207347.9|207437.9|207347.9|207432.5|207342.5|4
1735646010000|2024-12-31 11:53:30|207439.5|207349.5|207498.3|207408.3|207498.7|207408.7|207439.5|207349.5|11
1735646020000|2024-12-31 11:53:40|207498.5|207408.5|207497.3|207407.3|207500.2|207410.2|207497.3|207407.3|6
1735646030000|2024-12-31 11:53:50|207497.2|207407.2|207505.5|207415.5|207505.8|207415.8|207494.6|207404.6|18
1735646040000|2024-12-31 11:54:00|207502.8|207412.8|207508|207418|207516.4|207426.4|207502.8|207412.8|12
1735646050000|2024-12-31 11:54:10|207508.1|207418.1|207495.6|207405.6|207508.1|207418.1|207491.3|207401.3|10
1735646060000|2024-12-31 11:54:20|207496|207406|207505.3|207415.3|207514.3|207424.3|207496|207406|19
1735646070000|2024-12-31 11:54:30|207505.4|207415.4|207506|207416|207506.8|207416.8|207503.2|207413.2|9
1735646080000|2024-12-31 11:54:40|207505.9|207415.9|207536.8|207446.8|207544.9|207454.9|207505.3|207415.3|13
1735646090000|2024-12-31 11:54:50|207534.8|207444.8|207514.9|207424.9|207534.8|207444.8|207512|207422|21
1735646100000|2024-12-31 11:55:00|207513.5|207423.5|207519.3|207429.3|207519.3|207429.3|207510.2|207420.2|20
1735646110000|2024-12-31 11:55:10|207519.2|207429.2|207514.9|207424.9|207520.8|207430.8|207514|207424|15
1735646120000|2024-12-31 11:55:20|207516|207426|207429.9|207339.9|207518.8|207428.8|207427.7|207337.7|20
1735646130000|2024-12-31 11:55:30|207430.3|207340.3|207429.9|207339.9|207430.3|207340.3|207425|207335|18
1735646140000|2024-12-31 11:55:40|207430.5|207340.5|207419.6|207329.6|207430.5|207340.5|207419.6|207329.6|7
1735646150000|2024-12-31 11:55:50|207418.7|207328.7|207422.9|207332.9|207424.6|207334.6|207417.6|207327.6|10
1735646160000|2024-12-31 11:56:00|207422|207332|207425.2|207335.2|207428.2|207338.2|207420.3|207330.3|15
1735646170000|2024-12-31 11:56:10|207428.3|207338.3|207428.9|207338.9|207430.8|207340.8|207428.3|207338.3|6
1735646180000|2024-12-31 11:56:20|207429.7|207339.7|207445.6|207355.6|207445.6|207355.6|207429.1|207339.1|13
1735646190000|2024-12-31 11:56:30|207445.3|207355.3|207446|207356|207447.3|207357.3|207443.8|207353.8|4
1735646200000|2024-12-31 11:56:40|207447.8|207357.8|207447.8|207357.8|207447.8|207357.8|207447.8|207357.8|1
1735646220000|2024-12-31 11:57:00|207445.7|207355.7|207457.8|207367.8|207459.5|207369.5|207441.4|207351.4|15
1735646230000|2024-12-31 11:57:10|207461.1|207371.1|207465.8|207375.8|207469.8|207379.8|207461.1|207371.1|10
1735646240000|2024-12-31 11:57:20|207465.7|207375.7|207461.6|207371.6|207465.7|207375.7|207459.6|207369.6|5
1735646250000|2024-12-31 11:57:30|207463.2|207373.2|207459.9|207369.9|207469.1|207379.1|207459.7|207369.7|14
1735646260000|2024-12-31 11:57:40|207459.8|207369.8|207460.1|207370.1|207460.1|207370.1|207457.3|207367.3|5
1735646270000|2024-12-31 11:57:50|207457.9|207367.9|207460.6|207370.6|207460.6|207370.6|207457.9|207367.9|4
1735646280000|2024-12-31 11:58:00|207453.8|207363.8|207441.9|207351.9|207453.8|207363.8|207441.9|207351.9|5
1735646290000|2024-12-31 11:58:10|207441.6|207351.6|207436.1|207346.1|207444.2|207354.2|207436.1|207346.1|10
1735646300000|2024-12-31 11:58:20|207437.4|207347.4|207438.7|207348.7|207438.7|207348.7|207436.1|207346.1|5
1735646310000|2024-12-31 11:58:30|207439.7|207349.7|207439.9|207349.9|207439.9|207349.9|207437.1|207347.1|4
1735646320000|2024-12-31 11:58:40|207439.6|207349.6|207439.6|207349.6|207439.6|207349.6|207439.6|207349.6|1
1735646330000|2024-12-31 11:58:50|207438.1|207348.1|207445|207355|207445|207355|207438.1|207348.1|7
1735646340000|2024-12-31 11:59:00|207443.3|207353.3|207432.5|207342.5|207443.3|207353.3|207427.7|207337.7|16
1735646350000|2024-12-31 11:59:10|207434.1|207344.1|207431.9|207341.9|207434.1|207344.1|207429.2|207339.2|9
1735646360000|2024-12-31 11:59:20|207430.3|207340.3|207428|207338|207433.2|207343.2|207423.7|207333.7|10
1735646370000|2024-12-31 11:59:30|207429.3|207339.3|207430.2|207340.2|207432.4|207342.4|207424.4|207334.4|11
1735646380000|2024-12-31 11:59:40|207427.4|207337.4|207428.6|207338.6|207429.7|207339.7|207426|207336|9
1735646390000|2024-12-31 11:59:50|207430.6|207340.6|207429.8|207339.8|207434.9|207344.9|207429.8|207339.8|8
1735646400000|2024-12-31 12:00:00|207429.7|207339.7|207396.4|207306.4|207429.8|207339.8|207390.4|207300.4|19
1735646410000|2024-12-31 12:00:10|207396.5|207306.5|207395.7|207305.7|207399.5|207309.5|207395.6|207305.6|15
1735646420000|2024-12-31 12:00:20|207398|207308|207392.2|207302.2|207398|207308|207386.5|207296.5|13
1735646430000|2024-12-31 12:00:30|207392|207302|207395.7|207305.7|207396.1|207306.1|207392|207302|8
1735646440000|2024-12-31 12:00:40|207394.7|207304.7|207415.6|207325.6|207417.8|207327.8|207394.4|207304.4|19
1735646450000|2024-12-31 12:00:50|207415.5|207325.5|207498.1|207408.1|207504.1|207414.1|207415.5|207325.5|24
1735646460000|2024-12-31 12:01:00|207494.8|207404.8|207489|207399|207494.8|207404.8|207488.7|207398.7|13
1735646470000|2024-12-31 12:01:10|207488.9|207398.9|207486.2|207396.2|207488.9|207398.9|207482.9|207392.9|14
1735646480000|2024-12-31 12:01:20|207488.5|207398.5|207475.2|207385.2|207488.6|207398.6|207475.2|207385.2|9
1735646490000|2024-12-31 12:01:30|207471.1|207381.1|207452|207362|207471.1|207381.1|207448.2|207358.2|20
1735646500000|2024-12-31 12:01:40|207452.2|207362.2|207434.8|207344.8|207452.2|207362.2|207434.5|207344.5|18
1735646510000|2024-12-31 12:01:50|207435.9|207345.9|207437.4|207347.4|207437.6|207347.6|207435.9|207345.9|5
1735646520000|2024-12-31 12:02:00|207434.3|207344.3|207433.1|207343.1|207434.3|207344.3|207427.1|207337.1|7
1735646530000|2024-12-31 12:02:10|207434|207344|207434|207344|207434.4|207344.4|207433.2|207343.2|8
1735646540000|2024-12-31 12:02:20|207433.9|207343.9|207432.1|207342.1|207433.9|207343.9|207431.3|207341.3|10
1735646550000|2024-12-31 12:02:30|207427.2|207337.2|207418.4|207328.4|207427.2|207337.2|207414.4|207324.4|20
1735646560000|2024-12-31 12:02:40|207418.5|207328.5|207417|207327|207418.5|207328.5|207414.8|207324.8|7
1735646570000|2024-12-31 12:02:50|207416.8|207326.8|207416.4|207326.4|207416.8|207326.8|207416.3|207326.3|5
1735646580000|2024-12-31 12:03:00|207417.4|207327.4|207404.1|207314.1|207417.4|207327.4|207398.5|207308.5|16
1735646590000|2024-12-31 12:03:10|207406|207316|207435.4|207345.4|207438.9|207348.9|207403.7|207313.7|16
1735646600000|2024-12-31 12:03:20|207435.1|207345.1|207471.5|207381.5|207480.6|207390.6|207435|207345|22
1735646610000|2024-12-31 12:03:30|207470.6|207380.6|207520.3|207430.3|207526.7|207436.7|207470.6|207380.6|14
1735646620000|2024-12-31 12:03:40|207520.2|207430.2|207520.1|207430.1|207525.3|207435.3|207520.1|207430.1|17
1735646630000|2024-12-31 12:03:50|207521.7|207431.7|207564.2|207474.2|207569.6|207479.6|207521.7|207431.7|21
1735646640000|2024-12-31 12:04:00|207563.8|207473.8|207566.2|207476.2|207570.6|207480.6|207562.9|207472.9|19
1735646650000|2024-12-31 12:04:10|207565.4|207475.4|207565|207475|207566.5|207476.5|207561.6|207471.6|14
1735646660000|2024-12-31 12:04:20|207564.8|207474.8|207565.4|207475.4|207576.7|207486.7|207561|207471|12
1735646670000|2024-12-31 12:04:30|207565.3|207475.3|207566.4|207476.4|207566.4|207476.4|207564|207474|8
1735646680000|2024-12-31 12:04:40|207573.6|207483.6|207578.1|207488.1|207578.1|207488.1|207573.6|207483.6|7
1735646690000|2024-12-31 12:04:50|207576.5|207486.5|207585.6|207495.6|207595.3|207505.3|207576.5|207486.5|16
1735646700000|2024-12-31 12:05:00|207580.9|207490.9|207565.5|207475.5|207580.9|207490.9|207557.4|207467.4|18
1735646710000|2024-12-31 12:05:10|207565.4|207475.4|207535.9|207445.9|207565.4|207475.4|207535.8|207445.8|16
1735646720000|2024-12-31 12:05:20|207537.5|207447.5|207524.7|207434.7|207544.4|207454.4|207521.8|207431.8|25
1735646730000|2024-12-31 12:05:30|207523|207433|207522.1|207432.1|207524.8|207434.8|207521.9|207431.9|7
1735646740000|2024-12-31 12:05:40|207521.9|207431.9|207510.4|207420.4|207524.5|207434.5|207508.8|207418.8|13
1735646750000|2024-12-31 12:05:50|207512.9|207422.9|207523.4|207433.4|207525|207435|207512.9|207422.9|6
1735646760000|2024-12-31 12:06:00|207523.5|207433.5|207530.2|207440.2|207530.9|207440.9|207521.9|207431.9|21
1735646770000|2024-12-31 12:06:10|207528.7|207438.7|207526.4|207436.4|207528.7|207438.7|207520.9|207430.9|12
1735646780000|2024-12-31 12:06:20|207523.9|207433.9|207549.4|207459.4|207550.3|207460.3|207523|207433|17
1735646790000|2024-12-31 12:06:30|207550.8|207460.8|207556.2|207466.2|207557.2|207467.2|207549.8|207459.8|23
1735646800000|2024-12-31 12:06:40|207555.9|207465.9|207546.5|207456.5|207555.9|207465.9|207542.9|207452.9|15
1735646810000|2024-12-31 12:06:50|207546.6|207456.6|207556.6|207466.6|207556.7|207466.7|207546.3|207456.3|19
1735646820000|2024-12-31 12:07:00|207547.4|207457.4|207520.2|207430.2|207547.4|207457.4|207516.7|207426.7|15
1735646830000|2024-12-31 12:07:10|207519.6|207429.6|207520|207430|207525.4|207435.4|207502.3|207412.3|19
1735646840000|2024-12-31 12:07:20|207520.2|207430.2|207539.9|207449.9|207540.1|207450.1|207518.1|207428.1|20
1735646850000|2024-12-31 12:07:30|207540|207450|207542.8|207452.8|207544.1|207454.1|207540|207450|15
1735646860000|2024-12-31 12:07:40|207542.7|207452.7|207543.4|207453.4|207550.1|207460.1|207535.7|207445.7|13
1735646870000|2024-12-31 12:07:50|207546.4|207456.4|207544.9|207454.9|207547.3|207457.3|207543.6|207453.6|15
1735646880000|2024-12-31 12:08:00|207539.6|207449.6|207525.9|207435.9|207539.6|207449.6|207522|207432|18
1735646890000|2024-12-31 12:08:10|207524.4|207434.4|207507.3|207417.3|207525.8|207435.8|207503.6|207413.6|13
1735646900000|2024-12-31 12:08:20|207505.7|207415.7|207507.3|207417.3|207507.3|207417.3|207505.7|207415.7|2
1735646910000|2024-12-31 12:08:30|207509.5|207419.5|207515.7|207425.7|207516.1|207426.1|207509|207419|17
1735646920000|2024-12-31 12:08:40|207514.9|207424.9|207533.2|207443.2|207541.8|207451.8|207514.9|207424.9|15
1735646930000|2024-12-31 12:08:50|207533.3|207443.3|207525.8|207435.8|207533.3|207443.3|207525.8|207435.8|10
1735646940000|2024-12-31 12:09:00|207523.9|207433.9|207520.8|207430.8|207525.8|207435.8|207520.2|207430.2|15
1735646950000|2024-12-31 12:09:10|207520.6|207430.6|207519.4|207429.4|207520.7|207430.7|207518.2|207428.2|6
1735646960000|2024-12-31 12:09:20|207519.9|207429.9|207523.4|207433.4|207523.4|207433.4|207519.4|207429.4|4
1735646970000|2024-12-31 12:09:30|207522.6|207432.6|207504.6|207414.6|207522.6|207432.6|207504.6|207414.6|15
1735646980000|2024-12-31 12:09:40|207506.3|207416.3|207496.5|207406.5|207507.3|207417.3|207494.7|207404.7|13
1735646990000|2024-12-31 12:09:50|207498.8|207408.8|207496.9|207406.9|207499.1|207409.1|207493.6|207403.6|10
1735647000000|2024-12-31 12:10:00|207497|207407|207482.6|207392.6|207497|207407|207480|207390|16
1735647010000|2024-12-31 12:10:10|207481.4|207391.4|207483.2|207393.2|207483.2|207393.2|207481.4|207391.4|2
1735647020000|2024-12-31 12:10:20|207484.8|207394.8|207483.2|207393.2|207484.8|207394.8|207483|207393|5
1735647030000|2024-12-31 12:10:30|207483.4|207393.4|207501.9|207411.9|207509.7|207419.7|207483.4|207393.4|17
1735647040000|2024-12-31 12:10:40|207501.3|207411.3|207502.8|207412.8|207503.6|207413.6|207501.1|207411.1|11
1735647050000|2024-12-31 12:10:50|207499.2|207409.2|207501.5|207411.5|207502.1|207412.1|207499.2|207409.2|8
1735647060000|2024-12-31 12:11:00|207498.8|207408.8|207503.6|207413.6|207504|207414|207498.8|207408.8|9
1735647070000|2024-12-31 12:11:10|207505.8|207415.8|207506|207416|207506|207416|207504.1|207414.1|7
1735647080000|2024-12-31 12:11:20|207505.8|207415.8|207505.2|207415.2|207508.6|207418.6|207504.3|207414.3|12
1735647090000|2024-12-31 12:11:30|207510.1|207420.1|207507.9|207417.9|207515.1|207425.1|207507.6|207417.6|12
1735647100000|2024-12-31 12:11:40|207505.8|207415.8|207510.1|207420.1|207512.8|207422.8|207505.8|207415.8|10
1735647110000|2024-12-31 12:11:50|207508.6|207418.6|207501.4|207411.4|207508.8|207418.8|207501.4|207411.4|10
1735647120000|2024-12-31 12:12:00|207497.6|207407.6|207499.5|207409.5|207505.5|207415.5|207497|207407|14
1735647130000|2024-12-31 12:12:10|207499.7|207409.7|207508.5|207418.5|207512.8|207422.8|207499.7|207409.7|13
1735647140000|2024-12-31 12:12:20|207511.1|207421.1|207506.7|207416.7|207511.1|207421.1|207506.6|207416.6|11
1735647150000|2024-12-31 12:12:30|207506.9|207416.9|207508.7|207418.7|207508.7|207418.7|207506.5|207416.5|6
1735647160000|2024-12-31 12:12:40|207506.6|207416.6|207509.5|207419.5|207512.9|207422.9|207506.4|207416.4|10
1735647170000|2024-12-31 12:12:50|207506.9|207416.9|207502.7|207412.7|207512.7|207422.7|207502|207412|13
1735647180000|2024-12-31 12:13:00|207502.6|207412.6|207503.4|207413.4|207506.2|207416.2|207502.1|207412.1|13
1735647190000|2024-12-31 12:13:10|207502.9|207412.9|207507.8|207417.8|207515|207425|207500|207410|13
1735647200000|2024-12-31 12:13:20|207507.7|207417.7|207507.7|207417.7|207507.9|207417.9|207507.7|207417.7|6
1735647210000|2024-12-31 12:13:30|207507.8|207417.8|207503.6|207413.6|207508.3|207418.3|207503.6|207413.6|5
1735647220000|2024-12-31 12:13:40|207504.4|207414.4|207499|207409|207504.4|207414.4|207498.6|207408.6|18
1735647230000|2024-12-31 12:13:50|207499.3|207409.3|207497.7|207407.7|207499.3|207409.3|207497.6|207407.6|8
1735647240000|2024-12-31 12:14:00|207498.1|207408.1|207501.4|207411.4|207502.6|207412.6|207498.1|207408.1|8
1735647250000|2024-12-31 12:14:10|207501.2|207411.2|207486.4|207396.4|207501.2|207411.2|207485.6|207395.6|13
1735647260000|2024-12-31 12:14:20|207480.7|207390.7|207467.5|207377.5|207480.7|207390.7|207455.3|207365.3|19
1735647270000|2024-12-31 12:14:30|207469|207379|207469.1|207379.1|207469.1|207379.1|207469|207379|2
1735647280000|2024-12-31 12:14:40|207469|207379|207459|207369|207469|207379|207459|207369|6
1735647300000|2024-12-31 12:15:00|207459.2|207369.2|207456.1|207366.1|207459.4|207369.4|207453.3|207363.3|17
1735647310000|2024-12-31 12:15:10|207454.6|207364.6|207498.1|207408.1|207503.6|207413.6|207445.9|207355.9|18
1735647320000|2024-12-31 12:15:20|207496.7|207406.7|207497|207407|207497.6|207407.6|207489.4|207399.4|30
1735647330000|2024-12-31 12:15:30|207497.4|207407.4|207496.1|207406.1|207497.5|207407.5|207495.6|207405.6|34
1735647340000|2024-12-31 12:15:40|207497|207407|207497.9|207407.9|207499.5|207409.5|207495.2|207405.2|9
1735647350000|2024-12-31 12:15:50|207498|207408|207497.6|207407.6|207499|207409|207497.6|207407.6|4
1735647360000|2024-12-31 12:16:00|207497.5|207407.5|207499.7|207409.7|207500.6|207410.6|207493.6|207403.6|26
1735647370000|2024-12-31 12:16:10|207499.1|207409.1|207509.7|207419.7|207512.9|207422.9|207495.9|207405.9|18
1735647380000|2024-12-31 12:16:20|207509.9|207419.9|207509.7|207419.7|207509.9|207419.9|207509.7|207419.7|4
1735647390000|2024-12-31 12:16:30|207509.2|207419.2|207506|207416|207513.1|207423.1|207503|207413|15
1735647400000|2024-12-31 12:16:40|207506.6|207416.6|207513.3|207423.3|207513.3|207423.3|207506.6|207416.6|10
1735647410000|2024-12-31 12:16:50|207512.5|207422.5|207511.7|207421.7|207512.5|207422.5|207511.7|207421.7|2
1735647420000|2024-12-31 12:17:00|207509.6|207419.6|207500.7|207410.7|207509.6|207419.6|207500.7|207410.7|10
1735647430000|2024-12-31 12:17:10|207499.8|207409.8|207499|207409|207499.8|207409.8|207498.4|207408.4|6
1735647440000|2024-12-31 12:17:20|207499.2|207409.2|207498.9|207408.9|207499.2|207409.2|207498.9|207408.9|2
1735647450000|2024-12-31 12:17:30|207499.2|207409.2|207503.2|207413.2|207505.8|207415.8|207495.7|207405.7|13
1735647460000|2024-12-31 12:17:40|207502.7|207412.7|207501.7|207411.7|207502.7|207412.7|207499.3|207409.3|13
1735647470000|2024-12-31 12:17:50|207501.6|207411.6|207505.1|207415.1|207512.4|207422.4|207501.6|207411.6|9
1735647480000|2024-12-31 12:18:00|207510.7|207420.7|207506.2|207416.2|207510.7|207420.7|207506.2|207416.2|8
1735647490000|2024-12-31 12:18:10|207506.1|207416.1|207505.8|207415.8|207506.1|207416.1|207505.8|207415.8|2
1735647500000|2024-12-31 12:18:20|207506.1|207416.1|207505.6|207415.6|207506.1|207416.1|207505.6|207415.6|2
1735647510000|2024-12-31 12:18:30|207501.7|207411.7|207496.7|207406.7|207502.6|207412.6|207495.5|207405.5|12
1735647520000|2024-12-31 12:18:40|207496.5|207406.5|207498.5|207408.5|207498.7|207408.7|207496.5|207406.5|13
1735647530000|2024-12-31 12:18:50|207498.2|207408.2|207498.5|207408.5|207498.9|207408.9|207498.2|207408.2|8
1735647540000|2024-12-31 12:19:00|207498.4|207408.4|207497.7|207407.7|207503.7|207413.7|207496.5|207406.5|12
1735647550000|2024-12-31 12:19:10|207497.9|207407.9|207497.7|207407.7|207497.9|207407.9|207497.7|207407.7|2
1735647560000|2024-12-31 12:19:20|207499.7|207409.7|207499.4|207409.4|207504.7|207414.7|207498.9|207408.9|9
1735647570000|2024-12-31 12:19:30|207499.5|207409.5|207497.9|207407.9|207499.5|207409.5|207497.5|207407.5|8
1735647580000|2024-12-31 12:19:40|207498.8|207408.8|207491.4|207401.4|207498.8|207408.8|207487|207397|5
1735647590000|2024-12-31 12:19:50|207490.2|207400.2|207491.4|207401.4|207492.8|207402.8|207486.8|207396.8|18
1735647600000|2024-12-31 12:20:00|207489.8|207399.8|207489|207399|207492|207402|207487|207397|10
1735647610000|2024-12-31 12:20:10|207487.5|207397.5|207482.6|207392.6|207487.5|207397.5|207479.9|207389.9|3
1735647620000|2024-12-31 12:20:20|207482.2|207392.2|207483.4|207393.4|207485.2|207395.2|207479.4|207389.4|18
1735647630000|2024-12-31 12:20:30|207485|207395|207436.1|207346.1|207486.2|207396.2|207427.1|207337.1|30
1735647640000|2024-12-31 12:20:40|207436.9|207346.9|207383.2|207293.2|207436.9|207346.9|207382|207292|20
1735647650000|2024-12-31 12:20:50|207382|207292|207387.6|207297.6|207387.6|207297.6|207381.6|207291.6|13
1735647660000|2024-12-31 12:21:00|207385.8|207295.8|207378.1|207288.1|207386.6|207296.6|207375.3|207285.3|26
1735647670000|2024-12-31 12:21:10|207377.6|207287.6|207379.3|207289.3|207382.1|207292.1|207376.3|207286.3|14
1735647680000|2024-12-31 12:21:20|207380.7|207290.7|207379|207289|207385.7|207295.7|207379|207289|6
1735647690000|2024-12-31 12:21:30|207379.8|207289.8|207393.2|207303.2|207393.7|207303.7|207379.8|207289.8|8
1735647700000|2024-12-31 12:21:40|207393|207303|207392.1|207302.1|207393.1|207303.1|207388.1|207298.1|11
1735647710000|2024-12-31 12:21:50|207392.3|207302.3|207408.1|207318.1|207408.1|207318.1|207392.3|207302.3|7
1735647720000|2024-12-31 12:22:00|207397.1|207307.1|207381.2|207291.2|207401|207311|207377.4|207287.4|17
1735647730000|2024-12-31 12:22:10|207381.3|207291.3|207379.1|207289.1|207382.5|207292.5|207377.7|207287.7|11
1735647740000|2024-12-31 12:22:20|207378.8|207288.8|207380.5|207290.5|207380.9|207290.9|207373.1|207283.1|10
1735647750000|2024-12-31 12:22:30|207380.9|207290.9|207379.6|207289.6|207380.9|207290.9|207373.2|207283.2|7
1735647760000|2024-12-31 12:22:40|207378|207288|207405.8|207315.8|207416|207326|207378|207288|17
1735647770000|2024-12-31 12:22:50|207406|207316|207406.8|207316.8|207409.2|207319.2|207401.6|207311.6|11
1735647780000|2024-12-31 12:23:00|207403.7|207313.7|207402.1|207312.1|207411.6|207321.6|207402.1|207312.1|8
1735647790000|2024-12-31 12:23:10|207403.1|207313.1|207404|207314|207404|207314|207403.1|207313.1|3
1735647800000|2024-12-31 12:23:20|207405.5|207315.5|207407.4|207317.4|207407.4|207317.4|207405.5|207315.5|6
1735647810000|2024-12-31 12:23:30|207407.5|207317.5|207411.8|207321.8|207417.5|207327.5|207407.5|207317.5|17
1735647820000|2024-12-31 12:23:40|207413.6|207323.6|207415|207325|207418.6|207328.6|207413.6|207323.6|7
1735647830000|2024-12-31 12:23:50|207416.4|207326.4|207416|207326|207417|207327|207415|207325|5
1735647840000|2024-12-31 12:24:00|207415.2|207325.2|207414|207324|207415.4|207325.4|207413.5|207323.5|8
1735647850000|2024-12-31 12:24:10|207416.4|207326.4|207412.2|207322.2|207416.8|207326.8|207412.2|207322.2|6
1735647860000|2024-12-31 12:24:20|207414.4|207324.4|207411.5|207321.5|207414.4|207324.4|207409.5|207319.5|6
1735647870000|2024-12-31 12:24:30|207409.4|207319.4|207409.9|207319.9|207411.6|207321.6|207407.4|207317.4|10
1735647880000|2024-12-31 12:24:40|207409.4|207319.4|207408.7|207318.7|207409.4|207319.4|207407.5|207317.5|4
1735647890000|2024-12-31 12:24:50|207410.1|207320.1|207410.4|207320.4|207412|207322|207407.8|207317.8|13
1735647900000|2024-12-31 12:25:00|207409.4|207319.4|207403.3|207313.3|207409.4|207319.4|207400.9|207310.9|10
1735647910000|2024-12-31 12:25:10|207405.7|207315.7|207455|207365|207455|207365|207403.4|207313.4|14
1735647920000|2024-12-31 12:25:20|207454.7|207364.7|207456.3|207366.3|207459.7|207369.7|207454.7|207364.7|12
1735647930000|2024-12-31 12:25:30|207455.1|207365.1|207472.6|207382.6|207472.6|207382.6|207454.8|207364.8|17
1735647940000|2024-12-31 12:25:40|207472.8|207382.8|207472.8|207382.8|207472.8|207382.8|207470.7|207380.7|7
1735647950000|2024-12-31 12:25:50|207472|207382|207470.8|207380.8|207472.9|207382.9|207470.8|207380.8|4
1735647960000|2024-12-31 12:26:00|207470.6|207380.6|207470.7|207380.7|207471.8|207381.8|207470.4|207380.4|8
1735647970000|2024-12-31 12:26:10|207432.9|207342.9|207440.1|207350.1|207443|207353|207427.1|207337.1|20
1735647980000|2024-12-31 12:26:20|207441.5|207351.5|207443|207353|207445.4|207355.4|207440.1|207350.1|10
1735647990000|2024-12-31 12:26:30|207439.3|207349.3|207447.9|207357.9|207450.5|207360.5|207439.3|207349.3|8
1735648000000|2024-12-31 12:26:40|207448.6|207358.6|207449.6|207359.6|207453.4|207363.4|207447.6|207357.6|20
1735648010000|2024-12-31 12:26:50|207450.4|207360.4|207467.1|207377.1|207467.1|207377.1|207442.2|207352.2|13
1735648020000|2024-12-31 12:27:00|207464.7|207374.7|207463.7|207373.7|207466|207376|207462.7|207372.7|11
1735648030000|2024-12-31 12:27:10|207464|207374|207469.7|207379.7|207472.5|207382.5|207464|207374|16
1735648040000|2024-12-31 12:27:20|207468.8|207378.8|207470.8|207380.8|207470.8|207380.8|207468.8|207378.8|7
1735648050000|2024-12-31 12:27:30|207471|207381|207469.8|207379.8|207473.4|207383.4|207469.8|207379.8|7
1735648060000|2024-12-31 12:27:40|207470.3|207380.3|207469.5|207379.5|207470.3|207380.3|207467.6|207377.6|5
1735648070000|2024-12-31 12:27:50|207470.3|207380.3|207470.3|207380.3|207471.7|207381.7|207469.3|207379.3|9
1735648080000|2024-12-31 12:28:00|207469.2|207379.2|207470.8|207380.8|207470.8|207380.8|207468.7|207378.7|10
1735648090000|2024-12-31 12:28:10|207472.6|207382.6|207470.3|207380.3|207472.6|207382.6|207468.4|207378.4|10
1735648100000|2024-12-31 12:28:20|207471.1|207381.1|207470.7|207380.7|207471.7|207381.7|207470.1|207380.1|9
1735648110000|2024-12-31 12:28:30|207470.3|207380.3|207472|207382|207472|207382|207469.7|207379.7|7
1735648120000|2024-12-31 12:28:40|207470.7|207380.7|207463.5|207373.5|207470.7|207380.7|207458|207368|10
1735648130000|2024-12-31 12:28:50|207464.2|207374.2|207464.8|207374.8|207465|207375|207464.2|207374.2|3
1735648140000|2024-12-31 12:29:00|207464.4|207374.4|207464.4|207374.4|207464.6|207374.6|207463.4|207373.4|5
1735648150000|2024-12-31 12:29:10|207457.4|207367.4|207460.7|207370.7|207462|207372|207448.3|207358.3|12
1735648160000|2024-12-31 12:29:20|207460.9|207370.9|207464.9|207374.9|207466.8|207376.8|207460.7|207370.7|7
1735648170000|2024-12-31 12:29:30|207466.4|207376.4|207464.8|207374.8|207467.3|207377.3|207464.3|207374.3|9
1735648180000|2024-12-31 12:29:40|207474.6|207384.6|207472.3|207382.3|207474.6|207384.6|207472|207382|5
1735648190000|2024-12-31 12:29:50|207474.5|207384.5|207475.9|207385.9|207476.4|207386.4|207474.5|207384.5|4
1735648200000|2024-12-31 12:30:00|207474.3|207384.3|207475.4|207385.4|207475.4|207385.4|207471|207381|11
1735648210000|2024-12-31 12:30:10|207473.6|207383.6|207473.6|207383.6|207473.6|207383.6|207473|207383|4
1735648220000|2024-12-31 12:30:20|207473.5|207383.5|207472.8|207382.8|207474.4|207384.4|207471.9|207381.9|6
1735648230000|2024-12-31 12:30:30|207474.2|207384.2|207522|207432|207524.6|207434.6|207474.2|207384.2|14
1735648240000|2024-12-31 12:30:40|207521.8|207431.8|207521.8|207431.8|207521.8|207431.8|207521.8|207431.8|1
1735648250000|2024-12-31 12:30:50|207521.6|207431.6|207522.1|207432.1|207523|207433|207521.6|207431.6|6
1735648260000|2024-12-31 12:31:00|207521.9|207431.9|207522.2|207432.2|207522.5|207432.5|207521.9|207431.9|7
1735648270000|2024-12-31 12:31:10|207523.4|207433.4|207528.4|207438.4|207528.7|207438.7|207523.4|207433.4|8
1735648280000|2024-12-31 12:31:20|207528.3|207438.3|207528.6|207438.6|207530.1|207440.1|207527.8|207437.8|8
1735648300000|2024-12-31 12:31:40|207530.7|207440.7|207501.9|207411.9|207530.7|207440.7|207499.7|207409.7|20
1735648310000|2024-12-31 12:31:50|207501.4|207411.4|207499.3|207409.3|207501.4|207411.4|207495.6|207405.6|6
1735648320000|2024-12-31 12:32:00|207498.8|207408.8|207510.3|207420.3|207512.3|207422.3|207483.7|207393.7|24
1735648330000|2024-12-31 12:32:10|207512.3|207422.3|207511.2|207421.2|207512.6|207422.6|207511.2|207421.2|4
1735648340000|2024-12-31 12:32:20|207513.2|207423.2|207518|207428|207522.6|207432.6|207513.2|207423.2|14
1735648350000|2024-12-31 12:32:30|207517.7|207427.7|207517.7|207427.7|207517.8|207427.8|207517.7|207427.7|3
1735648360000|2024-12-31 12:32:40|207518.5|207428.5|207520.7|207430.7|207520.9|207430.9|207517.9|207427.9|10
1735648370000|2024-12-31 12:32:50|207519.6|207429.6|207520|207430|207521|207431|207517.8|207427.8|5
1735648380000|2024-12-31 12:33:00|207518.3|207428.3|207524.2|207434.2|207527.9|207437.9|207518.3|207428.3|10
1735648390000|2024-12-31 12:33:10|207525.4|207435.4|207528.1|207438.1|207528.1|207438.1|207523.9|207433.9|8
1735648400000|2024-12-31 12:33:20|207528|207438|207527|207437|207528.4|207438.4|207527|207437|5
1735648410000|2024-12-31 12:33:30|207526.9|207436.9|207528.1|207438.1|207528.4|207438.4|207524.8|207434.8|7
1735648420000|2024-12-31 12:33:40|207526.3|207436.3|207527.6|207437.6|207527.6|207437.6|207526.3|207436.3|2
1735648430000|2024-12-31 12:33:50|207526.1|207436.1|207523.9|207433.9|207527.2|207437.2|207523.8|207433.8|13
1735648440000|2024-12-31 12:34:00|207525.9|207435.9|207524.2|207434.2|207527.5|207437.5|207523.9|207433.9|20
1735648450000|2024-12-31 12:34:10|207526.2|207436.2|207526.7|207436.7|207526.7|207436.7|207523.3|207433.3|7
1735648460000|2024-12-31 12:34:20|207524.7|207434.7|207520.4|207430.4|207525.4|207435.4|207520.2|207430.2|13
1735648480000|2024-12-31 12:34:40|207520.2|207430.2|207520.1|207430.1|207520.2|207430.2|207520.1|207430.1|2
1735648490000|2024-12-31 12:34:50|207520|207430|207520.5|207430.5|207520.5|207430.5|207520|207430|2
1735648500000|2024-12-31 12:35:00|207522.5|207432.5|207508.3|207458.3|207526.2|207458.3|207506.7|207431.4|10
1735648510000|2024-12-31 12:35:10|207506|207456|207521.2|207431.2|207523.1|207456|207506|207430.6|4
1735648520000|2024-12-31 12:35:20|207521.1|207431.1|207521.1|207431.1|207521.1|207431.1|207521.1|207431.1|1
1735648550000|2024-12-31 12:35:50|207521.3|207431.3|207521.3|207431.3|207521.3|207431.3|207521.3|207431.3|1
1735648560000|2024-12-31 12:36:00|207519.7|207429.7|207520|207430|207520|207430|207519.1|207429.1|5
1735648570000|2024-12-31 12:36:10|207519.9|207429.9|207518.9|207428.9|207519.9|207429.9|207518.9|207428.9|4
1735648580000|2024-12-31 12:36:20|207519.3|207429.3|207519.5|207429.5|207519.5|207429.5|207519.3|207429.3|2
1735648590000|2024-12-31 12:36:30|207519.8|207429.8|207520|207430|207520|207430|207519.8|207429.8|2
1735648600000|2024-12-31 12:36:40|207520.7|207430.7|207519.9|207429.9|207526.9|207436.9|207519.9|207429.9|6
1735648610000|2024-12-31 12:36:50|207520|207430|207520.2|207430.2|207520.2|207430.2|207519.9|207429.9|4
1735648620000|2024-12-31 12:37:00|207518.6|207428.6|207527|207437|207528.3|207462.9|207508.7|207421.7|15
1735648630000|2024-12-31 12:37:10|207526.9|207436.9|207526.6|207436.6|207526.9|207436.9|207526.6|207436.6|3
1735648640000|2024-12-31 12:37:20|207527.6|207437.6|207526|207436|207528.1|207438.1|207526|207436|7
1735648650000|2024-12-31 12:37:30|207526.4|207436.4|207526.4|207436.4|207526.4|207436.4|207526.4|207436.4|1
1735648660000|2024-12-31 12:37:40|207525|207435|207525|207435|207527.5|207437.5|207525|207435|7
1735648670000|2024-12-31 12:37:50|207525.3|207435.3|207525|207435|207525.3|207435.3|207525|207435|2
1735648680000|2024-12-31 12:38:00|207524.8|207434.8|207583.9|207493.9|207601.9|207511.9|207524.8|207434.8|15
1735648690000|2024-12-31 12:38:10|207577.7|207487.7|207577.5|207487.5|207577.7|207487.7|207577.5|207487.5|3
1735648700000|2024-12-31 12:38:20|207576.1|207486.1|207576.1|207486.1|207576.1|207486.1|207576.1|207486.1|1
1735648730000|2024-12-31 12:38:50|207575.3|207485.3|207576.9|207486.9|207577.7|207487.7|207575.3|207485.3|4
1735648740000|2024-12-31 12:39:00|207576.4|207486.4|207537.3|207447.3|207576.4|207486.4|207537.3|207447.3|7
1735648750000|2024-12-31 12:39:10|207537.2|207447.2|207537.7|207447.7|207537.7|207447.7|207537.2|207447.2|3
1735648760000|2024-12-31 12:39:20|207539.8|207449.8|207538.2|207448.2|207539.8|207449.8|207538|207448|3
1735648770000|2024-12-31 12:39:30|207540.3|207450.3|207539.9|207449.9|207541.8|207451.8|207539.4|207449.4|14
1735648780000|2024-12-31 12:39:40|207539|207449|207537.8|207447.8|207541.3|207451.3|207537.1|207447.1|13
1735648790000|2024-12-31 12:39:50|207536.8|207446.8|207536.4|207446.4|207538.2|207448.2|207535.9|207445.9|11
1735648800000|2024-12-31 12:40:00|207536.3|207446.3|207554.7|207464.7|207559.1|207469.1|207516.3|207426.3|12
1735648810000|2024-12-31 12:40:10|207553.1|207463.1|207549.7|207459.7|207553.1|207463.1|207541.6|207451.6|11
1735648820000|2024-12-31 12:40:20|207549.5|207459.5|207550.1|207460.1|207552.7|207462.7|207549.5|207459.5|6
1735648830000|2024-12-31 12:40:30|207551.3|207461.3|207556.7|207466.7|207556.7|207466.7|207550.3|207460.3|5
1735648840000|2024-12-31 12:40:40|207557.9|207467.9|207557.4|207467.4|207558|207468|207556.8|207466.8|7
1735648850000|2024-12-31 12:40:50|207557.2|207467.2|207559.1|207469.1|207561|207471|207557.2|207467.2|7
1735648860000|2024-12-31 12:41:00|207558.7|207468.7|207515.7|207465.7|207560.4|207470.4|207515.7|207465.7|5
1735648880000|2024-12-31 12:41:20|207521|207471|207517.5|207467.5|207521|207471|207516.3|207466.3|3
1735648890000|2024-12-31 12:41:30|207518.7|207468.7|207516.6|207466.6|207518.7|207468.7|207516.6|207466.6|3
1735648910000|2024-12-31 12:41:50|207517.9|207467.9|207517.9|207467.9|207517.9|207467.9|207517.9|207467.9|1
1735648920000|2024-12-31 12:42:00|207516.5|207466.5|207516.5|207466.5|207516.5|207466.5|207516.5|207466.5|1
1735648930000|2024-12-31 12:42:10|207517.7|207467.7|207516.3|207466.3|207518.6|207468.6|207516.3|207466.3|5
1735648950000|2024-12-31 12:42:30|207516.4|207466.4|207516.4|207466.4|207516.4|207466.4|207516.4|207466.4|1
1735648960000|2024-12-31 12:42:40|207515|207465|207515|207465|207515|207465|207515|207465|1
1735648980000|2024-12-31 12:43:00|207515.1|207465.1|207515.1|207465.1|207515.1|207465.1|207515.1|207465.1|1
1735649020000|2024-12-31 12:43:40|207515|207465|207514.1|207424.1|207519.5|207465|207500.8|207410.8|11
1735649030000|2024-12-31 12:43:50|207514.3|207424.3|207512.3|207422.3|207514.3|207424.3|207512|207422|6
1735649040000|2024-12-31 12:44:00|207510.7|207420.7|207504.3|207414.3|207510.7|207420.7|207504.3|207414.3|5
1735649050000|2024-12-31 12:44:10|207503.9|207413.9|207503.9|207413.9|207503.9|207413.9|207503.9|207413.9|1
1735649060000|2024-12-31 12:44:20|207502.1|207412.1|207422.6|207332.6|207502.9|207412.9|207420.1|207330.1|19
1735649070000|2024-12-31 12:44:30|207423.8|207333.8|207427.2|207337.2|207427.2|207337.2|207423.2|207333.2|8
1735649080000|2024-12-31 12:44:40|207429.2|207339.2|207428.7|207338.7|207429.8|207339.8|207428.5|207338.5|9
1735649100000|2024-12-31 12:45:00|207428.4|207338.4|207443|207353|207447|207357|207428.4|207338.4|8
1735649110000|2024-12-31 12:45:10|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|1
1735649120000|2024-12-31 12:45:20|207441.8|207351.8|207438.8|207348.8|207442.6|207352.6|207438|207348|10
1735649130000|2024-12-31 12:45:30|207436|207346|207421.8|207331.8|207436|207346|207418.4|207328.4|11
1735649140000|2024-12-31 12:45:40|207422.2|207332.2|207426|207336|207426|207336|207422.2|207332.2|2
1735649150000|2024-12-31 12:45:50|207427.5|207337.5|207321.2|207231.2|207459.3|207369.3|207321.2|207231.2|20
1735649160000|2024-12-31 12:46:00|207323.2|207233.2|207243|207153|207323.2|207233.2|207242.9|207152.9|16
1735649170000|2024-12-31 12:46:10|207245.9|207155.9|207193.4|207103.4|207245.9|207155.9|207180.5|207090.5|24
1735649180000|2024-12-31 12:46:20|207193.3|207103.3|207157.2|207067.2|207193.3|207103.3|207157.2|207067.2|21
1735649190000|2024-12-31 12:46:30|207157|207067|207163.7|207073.7|207168.3|207078.3|207156.9|207066.9|11
1735649200000|2024-12-31 12:46:40|207163.6|207073.6|207163.6|207073.6|207163.6|207073.6|207163.6|207073.6|1
1735649210000|2024-12-31 12:46:50|207163.5|207073.5|207169.4|207079.4|207173.8|207083.8|207163.5|207073.5|5
1735649220000|2024-12-31 12:47:00|207169|207079|207194.2|207104.2|207225.9|207135.9|207168.4|207078.4|24
1735649230000|2024-12-31 12:47:10|207194.8|207104.8|207118.6|207028.6|207194.8|207104.8|207113.7|207023.7|19
1735649240000|2024-12-31 12:47:20|207118.8|207028.8|207118.7|207028.7|207123|207033|207118.7|207028.7|5
1735649250000|2024-12-31 12:47:30|207120.3|207030.3|207120.3|207030.3|207120.3|207030.3|207119.5|207029.5|3
1735649260000|2024-12-31 12:47:40|207123.6|207033.6|207082.2|206992.2|207123.6|207033.6|207081|206991|14
1735649270000|2024-12-31 12:47:50|207083.5|206993.5|207095.7|207005.7|207105.1|207015.1|207083.5|206993.5|12
1735649280000|2024-12-31 12:48:00|207097.5|207007.5|207169.9|207079.9|207177.6|207087.6|207097.5|207007.5|16
1735649290000|2024-12-31 12:48:10|207172.3|207082.3|207171.1|207081.1|207173.2|207083.2|207168.3|207078.3|16
1735649300000|2024-12-31 12:48:20|207170.9|207080.9|207168.4|207078.4|207171.3|207081.3|207166.5|207076.5|11
1735649310000|2024-12-31 12:48:30|207168.5|207078.5|207116|207026|207170|207080|207112.8|207022.8|13
1735649320000|2024-12-31 12:48:40|207116.1|207026.1|207116.9|207026.9|207118.4|207028.4|207116|207026|10
1735649330000|2024-12-31 12:48:50|207119.1|207029.1|207158.4|207068.4|207158.9|207068.9|207119.1|207029.1|10
1735649340000|2024-12-31 12:49:00|207158.6|207068.6|207157.8|207067.8|207159.7|207069.7|207155.6|207065.6|18
1735649350000|2024-12-31 12:49:10|207157.9|207067.9|207132.5|207042.5|207159.2|207069.2|207131.3|207041.3|19
1735649360000|2024-12-31 12:49:20|207131.7|207041.7|207128.8|207038.8|207131.7|207041.7|207128.2|207038.2|17
1735649370000|2024-12-31 12:49:30|207128.9|207038.9|207131.8|207041.8|207132.5|207042.5|207128.9|207038.9|8
1735649380000|2024-12-31 12:49:40|207133.2|207043.2|207137.5|207047.5|207152.3|207062.3|207133.2|207043.2|14
1735649390000|2024-12-31 12:49:50|207140|207050|207142.5|207052.5|207144.7|207054.7|207137.9|207047.9|21
1735649400000|2024-12-31 12:50:00|207142.4|207052.4|207150.3|207060.3|207151.9|207061.9|207138.3|207048.3|21
1735649410000|2024-12-31 12:50:10|207152.7|207062.7|207154.7|207064.7|207154.9|207064.9|207152.7|207062.7|4
1735649420000|2024-12-31 12:50:20|207154|207064|207183.4|207093.4|207189.6|207099.6|207151.9|207061.9|17
1735649430000|2024-12-31 12:50:30|207182.1|207092.1|207234.7|207144.7|207234.7|207144.7|207154.9|207064.9|27
1735649440000|2024-12-31 12:50:40|207232.9|207142.9|207224|207134|207235|207145|207221.3|207131.3|15
1735649450000|2024-12-31 12:50:50|207224.3|207134.3|207235.7|207145.7|207237.6|207147.6|207220.5|207130.5|25
1735649460000|2024-12-31 12:51:00|207236.2|207146.2|207225.8|207135.8|207236.2|207146.2|207224|207134|17
1735649470000|2024-12-31 12:51:10|207224.7|207134.7|207229|207139|207232.8|207142.8|207224.5|207134.5|12
1735649480000|2024-12-31 12:51:20|207234.1|207144.1|207229.5|207139.5|207234.1|207144.1|207229.5|207139.5|4
1735649490000|2024-12-31 12:51:30|207233.8|207143.8|207225.3|207135.3|207234.8|207144.8|207224|207134|20
1735649500000|2024-12-31 12:51:40|207224.9|207134.9|207185.8|207095.8|207225.2|207135.2|207185.5|207095.5|20
1735649510000|2024-12-31 12:51:50|207185.6|207095.6|207180.8|207090.8|207185.6|207095.6|207174.4|207084.4|19
1735649520000|2024-12-31 12:52:00|207180|207090|207180.7|207090.7|207182.6|207092.6|207180|207090|15
1735649530000|2024-12-31 12:52:10|207180.8|207090.8|207180.8|207090.8|207182.3|207092.3|207180.6|207090.6|7
1735649540000|2024-12-31 12:52:20|207182.1|207092.1|207193.9|207103.9|207193.9|207103.9|207180.5|207090.5|11
1735649550000|2024-12-31 12:52:30|207194|207104|207202.1|207112.1|207206.4|207116.4|207188.5|207098.5|14
1735649560000|2024-12-31 12:52:40|207201.5|207111.5|207211.6|207121.6|207211.6|207121.6|207201.5|207111.5|9
1735649570000|2024-12-31 12:52:50|207208.7|207118.7|207235.3|207145.3|207236.2|207146.2|207208.7|207118.7|11
1735649580000|2024-12-31 12:53:00|207239|207149|207300.1|207210.1|207301|207211|207239|207149|17
1735649590000|2024-12-31 12:53:10|207297.7|207207.7|207295.7|207205.7|207299.6|207209.6|207294.1|207204.1|16
1735649600000|2024-12-31 12:53:20|207295.9|207205.9|207299.8|207209.8|207307.6|207217.6|207293.3|207203.3|14
1735649610000|2024-12-31 12:53:30|207300.6|207210.6|207298|207208|207300.6|207210.6|207293.3|207203.3|16
1735649620000|2024-12-31 12:53:40|207297.8|207207.8|207293.8|207203.8|207297.8|207207.8|207291.4|207201.4|12
1735649630000|2024-12-31 12:53:50|207294|207204|207296.2|207206.2|207298.1|207208.1|207293.4|207203.4|26
1735649640000|2024-12-31 12:54:00|207295.6|207205.6|207296.2|207206.2|207298.7|207208.7|207294.3|207204.3|22
1735649650000|2024-12-31 12:54:10|207295.8|207205.8|207295.2|207205.2|207296.6|207206.6|207290.9|207200.9|23
1735649660000|2024-12-31 12:54:20|207295.4|207205.4|207295.4|207205.4|207296.5|207206.5|207294.2|207204.2|23
1735649670000|2024-12-31 12:54:30|207295.2|207205.2|207288.7|207198.7|207304.3|207214.3|207287.6|207197.6|15
1735649680000|2024-12-31 12:54:40|207287.3|207197.3|207224.8|207134.8|207288.5|207198.5|207224.7|207134.7|13
1735649690000|2024-12-31 12:54:50|207244.4|207154.4|207261.3|207171.3|207262.8|207172.8|207244.4|207154.4|17
1735649700000|2024-12-31 12:55:00|207261.1|207171.1|207254.1|207164.1|207261.1|207171.1|207251.1|207161.1|16
1735649710000|2024-12-31 12:55:10|207254.5|207164.5|207254|207164|207255.9|207165.9|207252.3|207162.3|9
1735649720000|2024-12-31 12:55:20|207254.4|207164.4|207252.8|207162.8|207254.4|207164.4|207252.8|207162.8|3
1735649730000|2024-12-31 12:55:30|207254.8|207164.8|207253.1|207163.1|207254.8|207164.8|207249|207159|11
1735649740000|2024-12-31 12:55:40|207252.9|207162.9|207276.1|207186.1|207276.1|207210.1|207247.9|207157.9|14
1735649750000|2024-12-31 12:55:50|207270.9|207180.9|207295.1|207205.1|207296.2|207206.2|207268.9|207178.9|26
1735649760000|2024-12-31 12:56:00|207293|207203|207299.4|207209.4|207299.4|207209.4|207292.6|207202.6|11
1735649770000|2024-12-31 12:56:10|207304.5|207214.5|207318.8|207228.8|207319.8|207255|207304.5|207214.5|26
1735649780000|2024-12-31 12:56:20|207319.1|207229.1|207285.3|207235.3|207319.1|207238.2|207277.6|207227.6|27
1735649790000|2024-12-31 12:56:30|207284.5|207234.5|207285.9|207235.9|207287|207237|207283.1|207233.1|11
1735649800000|2024-12-31 12:56:40|207284.9|207234.9|207314.9|207264.9|207324.3|207274.3|207283.7|207233.7|26
1735649810000|2024-12-31 12:56:50|207312.8|207262.8|207320.7|207270.7|207320.7|207270.7|207312.8|207262.8|14
1735649820000|2024-12-31 12:57:00|207318.6|207268.6|207320.3|207270.3|207320.7|207270.7|207314|207264|19
1735649830000|2024-12-31 12:57:10|207315.1|207265.1|207321.4|207271.4|207321.4|207271.4|207314.4|207264.4|9
1735649840000|2024-12-31 12:57:20|207320.6|207270.6|207321.1|207271.1|207321.5|207271.5|207317.7|207267.7|14
1735649850000|2024-12-31 12:57:30|207321|207271|207321.9|207271.9|207322.3|207272.3|207312.8|207262.8|19
1735649860000|2024-12-31 12:57:40|207321.2|207271.2|207319.6|207269.6|207323|207273|207319.6|207269.6|13
1735649870000|2024-12-31 12:57:50|207320.4|207270.4|207317.7|207267.7|207321.7|207271.7|207317.7|207267.7|12
1735649880000|2024-12-31 12:58:00|207316.9|207266.9|207269.5|207219.5|207317.9|207267.9|207269.5|207212.2|27
1735649890000|2024-12-31 12:58:10|207294|207244|207287.4|207237.4|207294|207244|207285.6|207235.6|11
1735649900000|2024-12-31 12:58:20|207291|207241|207288.7|207238.7|207294.9|207244.9|207286.5|207236.5|7
1735649910000|2024-12-31 12:58:30|207289.1|207239.1|207320.9|207270.9|207320.9|207270.9|207288.7|207238.7|5
1735649920000|2024-12-31 12:58:40|207322.6|207272.6|207336.2|207246.2|207336.2|207272.6|207311|207246|19
1735649930000|2024-12-31 12:58:50|207336.7|207246.7|207337.8|207247.8|207340.9|207250.9|207336.7|207246.7|12
1735649940000|2024-12-31 12:59:00|207337.2|207247.2|207337.1|207247.1|207341.2|207251.2|207335.9|207245.9|22
1735649950000|2024-12-31 12:59:10|207341|207251|207338.7|207248.7|207341.1|207251.1|207336.1|207246.1|11
1735649960000|2024-12-31 12:59:20|207337.1|207247.1|207339.1|207249.1|207339.1|207249.1|207336.1|207246.1|9
1735649970000|2024-12-31 12:59:30|207338.1|207248.1|207337.1|207247.1|207339.7|207249.7|207331.2|207241.2|12
1735649980000|2024-12-31 12:59:40|207335|207245|207340.3|207250.3|207340.5|207250.5|207335|207245|13
1735649990000|2024-12-31 12:59:50|207338.1|207248.1|207337.2|207247.2|207340.2|207250.2|207337.2|207247.2|5
1735650000000|2024-12-31 13:00:00|207335.8|207245.8|207390.7|207300.7|207392.1|207302.1|207335.8|207245.8|25
1735650010000|2024-12-31 13:00:10|207388.4|207298.4|207389.7|207299.7|207391.9|207301.9|207377.4|207287.4|13
1735650020000|2024-12-31 13:00:20|207390.6|207300.6|207397.1|207307.1|207409.5|207331.4|207374.6|207300.6|10
1735650030000|2024-12-31 13:00:30|207398.7|207308.7|207413.8|207323.8|207413.8|207337.2|207377|207308.7|12
1735650040000|2024-12-31 13:00:40|207405.3|207315.3|207373.2|207283.2|207413.8|207332.1|207367.7|207277.7|23
1735650050000|2024-12-31 13:00:50|207372.7|207282.7|207379.9|207289.9|207381.8|207291.8|207370.6|207280.6|25
1735650060000|2024-12-31 13:01:00|207371.4|207281.4|207331.8|207241.8|207380.3|207290.3|207322.2|207232.2|22
1735650070000|2024-12-31 13:01:10|207331.7|207241.7|207374.7|207284.7|207376.1|207286.1|207331.7|207241.7|22
1735650080000|2024-12-31 13:01:20|207376.4|207286.4|207379|207289|207393.3|207303.3|207376.4|207286.4|25
1735650090000|2024-12-31 13:01:30|207379.4|207289.4|207387.4|207297.4|207389.6|207299.6|207379.4|207289.4|10
1735650100000|2024-12-31 13:01:40|207387.2|207297.2|207411.6|207321.6|207418.4|207328.4|207387.2|207297.2|11
1735650110000|2024-12-31 13:01:50|207411.5|207321.5|207398.4|207308.4|207411.5|207321.5|207394.8|207304.8|17
1735650120000|2024-12-31 13:02:00|207398.6|207308.6|207406.6|207316.6|207411.4|207321.4|207398.6|207308.6|21
1735650130000|2024-12-31 13:02:10|207404.5|207314.5|207401|207311|207404.5|207314.5|207398.3|207308.3|15
1735650140000|2024-12-31 13:02:20|207401.2|207311.2|207404.8|207314.8|207404.8|207314.8|207398.7|207308.7|8
1735650150000|2024-12-31 13:02:30|207404.3|207314.3|207451.4|207361.4|207451.4|207361.4|207404.3|207314.3|25
1735650160000|2024-12-31 13:02:40|207451.2|207361.2|207436.9|207346.9|207451.2|207361.2|207429.6|207339.6|19
1735650170000|2024-12-31 13:02:50|207436.1|207346.1|207435.2|207345.2|207437.5|207347.5|207435.2|207345.2|8
1735650180000|2024-12-31 13:03:00|207434.3|207344.3|207426.5|207336.5|207435.2|207345.2|207422.6|207332.6|23
1735650190000|2024-12-31 13:03:10|207424.8|207334.8|207424|207334|207427.2|207337.2|207423|207333|16
1735650200000|2024-12-31 13:03:20|207425.4|207335.4|207423.6|207333.6|207425.4|207335.4|207423.2|207333.2|10
1735650210000|2024-12-31 13:03:30|207421.3|207331.3|207414.4|207324.4|207421.3|207331.3|207412.9|207322.9|16
1735650220000|2024-12-31 13:03:40|207412.5|207322.5|207401.9|207311.9|207412.5|207322.5|207395.5|207305.5|11
1735650230000|2024-12-31 13:03:50|207403.8|207313.8|207440.2|207350.2|207440.5|207350.5|207403.8|207313.8|13
1735650240000|2024-12-31 13:04:00|207443.6|207353.6|207463.3|207373.3|207463.3|207373.3|207443.6|207353.6|20
1735650250000|2024-12-31 13:04:10|207464.5|207374.5|207508.1|207418.1|207512.5|207422.5|207464.5|207374.5|19
1735650260000|2024-12-31 13:04:20|207508.3|207418.3|207505.2|207415.2|207508.3|207418.3|207497.8|207407.8|24
1735650270000|2024-12-31 13:04:30|207505.9|207415.9|207506.5|207416.5|207507.8|207417.8|207505.9|207415.9|11
1735650280000|2024-12-31 13:04:40|207506.4|207416.4|207510.4|207420.4|207512.7|207422.7|207506.4|207416.4|8
1735650290000|2024-12-31 13:04:50|207511.1|207421.1|207487.5|207397.5|207513.7|207423.7|207485.8|207395.8|17
1735650300000|2024-12-31 13:05:00|207488.8|207398.8|207496.5|207406.5|207497.2|207407.2|207488.4|207398.4|13
1735650310000|2024-12-31 13:05:10|207493.3|207403.3|207492.8|207402.8|207495.2|207405.2|207488.4|207398.4|19
1735650320000|2024-12-31 13:05:20|207492.7|207402.7|207496.2|207406.2|207496.6|207406.6|207492.7|207402.7|9
1735650330000|2024-12-31 13:05:30|207496|207406|207496.9|207406.9|207497.4|207407.4|207496|207406|9
1735650340000|2024-12-31 13:05:40|207495.6|207405.6|207481.9|207391.9|207495.6|207405.6|207479.6|207389.6|15
1735650350000|2024-12-31 13:05:50|207486.2|207396.2|207482.5|207392.5|207488.8|207398.8|207482.5|207392.5|4
1735650360000|2024-12-31 13:06:00|207487.4|207397.4|207515.2|207425.2|207515.2|207425.2|207487.4|207397.4|8
1735650370000|2024-12-31 13:06:10|207518.1|207428.1|207511.9|207421.9|207518.8|207428.8|207510.8|207420.8|14
1735650380000|2024-12-31 13:06:20|207511.7|207421.7|207511|207421|207514.6|207424.6|207511|207421|6
1735650390000|2024-12-31 13:06:30|207510.5|207420.5|207504.4|207454.4|207516.4|207456.4|207502.5|207416.2|15
1735650400000|2024-12-31 13:06:40|207503.6|207453.6|207504.2|207454.2|207506.7|207456.7|207503.6|207453.6|9
1735650410000|2024-12-31 13:06:50|207504.7|207454.7|207492.6|207402.6|207504.7|207454.7|207464.4|207399.1|16
1735650420000|2024-12-31 13:07:00|207491.9|207401.9|207483.4|207393.4|207492.2|207402.2|207482.8|207392.8|30
1735650430000|2024-12-31 13:07:10|207484.8|207394.8|207490.6|207400.6|207492.4|207402.4|207482.3|207392.3|20
1735650440000|2024-12-31 13:07:20|207490.8|207400.8|207497.8|207407.8|207502.1|207412.1|207490.8|207400.8|18
1735650450000|2024-12-31 13:07:30|207497.4|207407.4|207497.3|207407.3|207497.4|207407.4|207496.5|207406.5|4
1735650460000|2024-12-31 13:07:40|207496.1|207406.1|207497.1|207407.1|207497.1|207407.1|207496.1|207406.1|2
1735650470000|2024-12-31 13:07:50|207496.8|207406.8|207497.3|207407.3|207497.5|207407.5|207496.8|207406.8|4
1735650480000|2024-12-31 13:08:00|207497.2|207407.2|207494.8|207444.8|207521.8|207453.1|207493.2|207406.6|18
1735650490000|2024-12-31 13:08:10|207493.9|207443.9|207495.7|207445.7|207499|207449|207493.9|207443.9|13
1735650500000|2024-12-31 13:08:20|207494.8|207444.8|207493|207443|207495.7|207445.7|207493|207443|5
1735650510000|2024-12-31 13:08:30|207494.1|207444.1|207495.4|207445.4|207496.2|207446.2|207494.1|207444.1|5
1735650520000|2024-12-31 13:08:40|207494.5|207444.5|207492.8|207442.8|207494.5|207444.5|207492.4|207442.4|10
1735650530000|2024-12-31 13:08:50|207493.8|207443.8|207491.5|207441.5|207494.6|207444.6|207491.5|207441.5|7
1735650540000|2024-12-31 13:09:00|207481.8|207431.8|207496.5|207406.5|207497.7|207431.8|207470.1|207405.6|16
1735650550000|2024-12-31 13:09:10|207494.9|207404.9|207496.5|207406.5|207497.1|207407.1|207491.6|207401.6|16
1735650560000|2024-12-31 13:09:20|207496.2|207406.2|207492|207402|207501.1|207411.1|207490.3|207400.3|13
1735650570000|2024-12-31 13:09:30|207492.9|207402.9|207492|207402|207493|207403|207491.2|207401.2|6
1735650580000|2024-12-31 13:09:40|207492.8|207402.8|207466.1|207416.1|207494.1|207422.5|207466.1|207396.5|10
1735650590000|2024-12-31 13:09:50|207468|207418|207465.6|207415.6|207472|207422|207465.6|207415.6|5
1735650600000|2024-12-31 13:10:00|207466.5|207416.5|207555.1|207465.1|207578.6|207505.3|207466.5|207416.5|16
1735650610000|2024-12-31 13:10:10|207551.7|207461.7|207538.1|207488.1|207559.6|207490.7|207537.1|207461.7|17
1735650620000|2024-12-31 13:10:20|207538.5|207488.5|207540.7|207490.7|207543.5|207493.5|207537.7|207487.7|10
1735650630000|2024-12-31 13:10:30|207540|207490|207554.1|207504.1|207555.7|207505.7|207539.9|207489.9|12
1735650640000|2024-12-31 13:10:40|207557.5|207507.5|207547.2|207497.2|207562.6|207512.6|207547|207497|19
1735650650000|2024-12-31 13:10:50|207548.6|207498.6|207547.1|207497.1|207548.6|207498.6|207545.5|207495.5|21
1735650660000|2024-12-31 13:11:00|207548.1|207498.1|207547|207497|207550.8|207500.8|207547|207497|13
1735650670000|2024-12-31 13:11:10|207548.6|207498.6|207547.4|207497.4|207550.3|207500.3|207546.4|207496.4|13
1735650680000|2024-12-31 13:11:20|207548.7|207498.7|207548.8|207498.8|207550.8|207500.8|207547.2|207497.2|12
1735650690000|2024-12-31 13:11:30|207549.9|207499.9|207551.2|207501.2|207551.2|207501.2|207546.9|207496.9|14
1735650700000|2024-12-31 13:11:40|207551.1|207501.1|207544.3|207494.3|207551.1|207501.1|207541.5|207491.5|10
1735650710000|2024-12-31 13:11:50|207544.8|207494.8|207546|207496|207546|207496|207544.8|207494.8|5
1735650720000|2024-12-31 13:12:00|207547|207497|207546|207496|207547|207497|207546|207496|3
1735650730000|2024-12-31 13:12:10|207547.1|207497.1|207556|207506|207564.3|207514.3|207547.1|207497.1|9
1735650740000|2024-12-31 13:12:20|207555.6|207505.6|207553.8|207503.8|207555.6|207505.6|207553.5|207503.5|4
1735650750000|2024-12-31 13:12:30|207554.6|207504.6|207554.3|207504.3|207554.9|207504.9|207553.5|207503.5|7
1735650760000|2024-12-31 13:12:40|207553.5|207503.5|207548.8|207498.8|207564.5|207514.5|207548.8|207498.8|19
1735650770000|2024-12-31 13:12:50|207548.9|207498.9|207547|207497|207548.9|207498.9|207542.4|207492.4|9
1735650780000|2024-12-31 13:13:00|207546.1|207496.1|207547.7|207497.7|207547.7|207497.7|207545.7|207495.7|7
1735650790000|2024-12-31 13:13:10|207546.7|207496.7|207551.1|207501.1|207551.3|207501.3|207544.8|207494.8|12
1735650800000|2024-12-31 13:13:20|207550.8|207500.8|207550.9|207500.9|207551.8|207501.8|207547.7|207497.7|17
1735650810000|2024-12-31 13:13:30|207551|207501|207545.7|207495.7|207551.1|207501.1|207542.7|207492.7|9
1735650820000|2024-12-31 13:13:40|207544.9|207494.9|207545.1|207495.1|207546.9|207496.9|207544.1|207494.1|10
1735650830000|2024-12-31 13:13:50|207545.6|207495.6|207545.6|207495.6|207546|207496|207544.7|207494.7|5
1735650840000|2024-12-31 13:14:00|207544.4|207494.4|207543.6|207493.6|207545.2|207495.2|207542.4|207492.4|9
1735650850000|2024-12-31 13:14:10|207543.9|207493.9|207561.8|207511.8|207563.8|207513.8|207543.9|207493.9|20
1735650860000|2024-12-31 13:14:20|207562|207512|207568.7|207518.7|207569.3|207519.3|207561.8|207511.8|18
1735650870000|2024-12-31 13:14:30|207567.7|207517.7|207568.5|207518.5|207569.7|207519.7|207566.6|207516.6|24
1735650880000|2024-12-31 13:14:40|207567.8|207517.8|207566.3|207516.3|207568.8|207518.8|207564|207514|19
1735650890000|2024-12-31 13:14:50|207566.9|207516.9|207565.7|207515.7|207567.7|207517.7|207561.8|207511.8|14
1735650900000|2024-12-31 13:15:00|207567.2|207517.2|207559.3|207509.3|207568.2|207518.2|207558.6|207508.6|13
1735650910000|2024-12-31 13:15:10|207558.2|207508.2|207559.4|207509.4|207560.7|207510.7|207558.2|207508.2|7
1735650920000|2024-12-31 13:15:20|207559.8|207509.8|207587.8|207497.8|207588.5|207513.5|207559.8|207491|18
1735650930000|2024-12-31 13:15:30|207675.2|207585.2|207639.6|207589.6|207675.2|207592.8|207636.5|207557.4|19
1735650940000|2024-12-31 13:15:40|207639.7|207589.7|207646.3|207596.3|207648.9|207598.9|207639.5|207589.5|8
1735650950000|2024-12-31 13:15:50|207645.5|207595.5|207643.6|207593.6|207645.5|207595.5|207643.6|207593.6|9
1735650960000|2024-12-31 13:16:00|207644.4|207594.4|207669.6|207619.6|207669.9|207619.9|207643.8|207593.8|18
1735650970000|2024-12-31 13:16:10|207689.6|207599.6|207698.4|207608.4|207700.6|207610.6|207689.6|207599.6|7
1735650980000|2024-12-31 13:16:20|207697.8|207607.8|207717.7|207667.7|207720.2|207670.2|207696.4|207606.4|18
1735650990000|2024-12-31 13:16:30|207718.7|207668.7|207734.9|207644.9|207746.1|207669.2|207717.1|207641.6|24
1735651000000|2024-12-31 13:16:40|207733.8|207643.8|207732.2|207642.2|207738.2|207648.2|207724.6|207634.6|33
1735651010000|2024-12-31 13:16:50|207732|207642|207734|207644|207742.1|207652.1|207730.7|207640.7|16
1735651020000|2024-12-31 13:17:00|207732.7|207642.7|207742.6|207652.6|207745.3|207655.3|207731.6|207641.6|19
1735651030000|2024-12-31 13:17:10|207739.5|207649.5|207739.9|207649.9|207744.8|207654.8|207739.5|207649.5|10
1735651040000|2024-12-31 13:17:20|207739.8|207649.8|207741.7|207651.7|207745.4|207655.4|207739.8|207649.8|7
1735651050000|2024-12-31 13:17:30|207743.3|207653.3|207737.7|207647.7|207743.3|207653.3|207737.2|207647.2|12
1735651060000|2024-12-31 13:17:40|207734.6|207644.6|207732|207642|207735.2|207645.2|207730.3|207640.3|15
1735651070000|2024-12-31 13:17:50|207733.7|207643.7|207737.5|207647.5|207737.5|207647.5|207726.1|207636.1|6
1735651080000|2024-12-31 13:18:00|207734.6|207644.6|207734.6|207644.6|207737.2|207647.2|207733.1|207643.1|13
1735651090000|2024-12-31 13:18:10|207735.4|207645.4|207734.1|207644.1|207735.4|207645.4|207733.3|207643.3|5
1735651100000|2024-12-31 13:18:20|207735.9|207645.9|207737.4|207647.4|207737.7|207647.7|207735.3|207645.3|11
1735651110000|2024-12-31 13:18:30|207736.3|207646.3|207735.6|207645.6|207736.3|207646.3|207734.8|207644.8|5
1735651120000|2024-12-31 13:18:40|207744.8|207654.8|207745.4|207655.4|207749.7|207659.7|207744.3|207654.3|12
1735651130000|2024-12-31 13:18:50|207746.9|207656.9|207769.1|207679.1|207775.9|207685.9|207738.4|207648.4|25
1735651140000|2024-12-31 13:19:00|207769.9|207679.9|207777.8|207687.8|207778.5|207688.5|207769.8|207679.8|27
1735651150000|2024-12-31 13:19:10|207776.3|207686.3|207769.6|207679.6|207778.3|207688.3|207768.7|207678.7|10
1735651160000|2024-12-31 13:19:20|207769.5|207679.5|207770.5|207680.5|207771.6|207681.6|207768.6|207678.6|11
1735651170000|2024-12-31 13:19:30|207769.3|207679.3|207754.1|207664.1|207769.3|207679.3|207739.2|207649.2|22
1735651180000|2024-12-31 13:19:40|207725|207675|207732.9|207682.9|207732.9|207682.9|207725|207675|10
1735651190000|2024-12-31 13:19:50|207732.2|207682.2|207739.9|207689.9|207740.2|207690.2|207732.2|207682.2|11
1735651200000|2024-12-31 13:20:00|207740.1|207690.1|207724.7|207634.7|207758.3|207690.1|207719.8|207629.8|25
1735651210000|2024-12-31 13:20:10|207723.6|207633.6|207729.4|207639.4|207729.4|207639.4|207723.6|207633.6|6
1735651220000|2024-12-31 13:20:20|207730.9|207640.9|207724.4|207634.4|207730.9|207640.9|207724.4|207634.4|20
1735651230000|2024-12-31 13:20:30|207725.8|207635.8|207725.7|207635.7|207734.9|207644.9|207724.5|207634.5|17
1735651240000|2024-12-31 13:20:40|207723.7|207633.7|207729.7|207639.7|207731.1|207641.1|207723.7|207633.7|13
1735651250000|2024-12-31 13:20:50|207728.4|207638.4|207729.9|207639.9|207730.3|207640.3|207725.5|207635.5|10
1735651260000|2024-12-31 13:21:00|207730.7|207640.7|207724.8|207634.8|207730.7|207640.7|207724.4|207634.4|8
1735651270000|2024-12-31 13:21:10|207724.6|207634.6|207725.8|207635.8|207725.8|207635.8|207723.4|207633.4|9
1735651280000|2024-12-31 13:21:20|207725.3|207635.3|207644.4|207594.4|207725.3|207635.3|207635.5|207578.9|21
1735651290000|2024-12-31 13:21:30|207650.2|207600.2|207651.2|207601.2|207653|207603|207649.4|207599.4|16
1735651300000|2024-12-31 13:21:40|207652.2|207602.2|207635.5|207545.5|207652.7|207602.7|207611.7|207545.5|15
1735651310000|2024-12-31 13:21:50|207635.2|207545.2|207676.6|207586.6|207677.1|207587.1|207635.2|207545.2|18
1735651320000|2024-12-31 13:22:00|207677.1|207587.1|207657.4|207607.4|207679|207607.7|207656.1|207586.1|9
1735651330000|2024-12-31 13:22:10|207656|207606|207653.4|207603.4|207656|207606|207647.1|207597.1|8
1735651340000|2024-12-31 13:22:20|207654.7|207604.7|207649.4|207599.4|207654.7|207604.7|207648.4|207598.4|6
1735651350000|2024-12-31 13:22:30|207648.7|207598.7|207654.4|207604.4|207656.3|207606.3|207648.7|207598.7|9
1735651360000|2024-12-31 13:22:40|207653.8|207603.8|207634.3|207584.3|207653.8|207603.8|207634.1|207584.1|13
1735651370000|2024-12-31 13:22:50|207635.3|207585.3|207644.4|207554.4|207647.3|207585.7|207634.2|207554.4|9
1735651380000|2024-12-31 13:23:00|207644.3|207554.3|207645.4|207555.4|207646.3|207556.3|207644.3|207554.3|8
1735651390000|2024-12-31 13:23:10|207644.9|207554.9|207644.8|207554.8|207648.3|207558.3|207644.8|207554.8|7
1735651400000|2024-12-31 13:23:20|207645.5|207555.5|207644.2|207554.2|207645.5|207555.5|207642.8|207552.8|10
1735651410000|2024-12-31 13:23:30|207644.4|207554.4|207641.5|207551.5|207644.4|207554.4|207641.4|207551.4|4
1735651420000|2024-12-31 13:23:40|207641.6|207551.6|207644.8|207554.8|207647.4|207557.4|207641.6|207551.6|7
1735651430000|2024-12-31 13:23:50|207645.2|207555.2|207642.7|207552.7|207645.3|207555.3|207642.7|207552.7|7
1735651440000|2024-12-31 13:24:00|207640.2|207550.2|207612.4|207562.4|207641.2|207563.6|207608.5|207539.7|20
1735651450000|2024-12-31 13:24:10|207611.7|207561.7|207613.9|207523.9|207622.1|207562.5|207599.9|207518.9|17
1735651460000|2024-12-31 13:24:20|207614|207524|207613.2|207523.2|207615.8|207525.8|207613.2|207523.2|8
1735651470000|2024-12-31 13:24:30|207612.2|207522.2|207609.5|207519.5|207612.2|207522.2|207608|207518|9
1735651480000|2024-12-31 13:24:40|207608.2|207518.2|207606.3|207516.3|207609.4|207519.4|207604.1|207514.1|10
1735651490000|2024-12-31 13:24:50|207607|207517|207606.8|207516.8|207608|207518|207606.5|207516.5|7
1735651500000|2024-12-31 13:25:00|207603.5|207513.5|207533.9|207443.9|207605.9|207515.9|207506.8|207436.1|25
1735651510000|2024-12-31 13:25:10|207532.7|207442.7|207579.5|207489.5|207581.3|207491.3|207522.5|207432.5|16
1735651520000|2024-12-31 13:25:20|207583.4|207493.4|207599.1|207509.1|207599.7|207509.7|207579.2|207489.2|22
1735651530000|2024-12-31 13:25:30|207599.7|207509.7|207601.3|207511.3|207604.1|207514.1|207599.1|207509.1|11
1735651540000|2024-12-31 13:25:40|207601.7|207511.7|207605.4|207515.4|207607.6|207517.6|207600.5|207510.5|10
1735651550000|2024-12-31 13:25:50|207605.7|207515.7|207602.9|207512.9|207610.6|207520.6|207602.9|207512.9|7
1735651560000|2024-12-31 13:26:00|207602.3|207512.3|207590.5|207500.5|207604.6|207514.6|207588.8|207498.8|17
1735651570000|2024-12-31 13:26:10|207590|207500|207567.6|207477.6|207590.5|207500.5|207567.6|207477.6|8
1735651580000|2024-12-31 13:26:20|207568.8|207478.8|207565.9|207475.9|207568.8|207478.8|207564.9|207474.9|11
1735651590000|2024-12-31 13:26:30|207567.2|207477.2|207599.6|207509.6|207599.6|207509.6|207567.2|207477.2|24
1735651600000|2024-12-31 13:26:40|207600.2|207510.2|207597.4|207507.4|207601|207511|207597.4|207507.4|9
1735651610000|2024-12-31 13:26:50|207595.3|207505.3|207594.5|207504.5|207598.7|207508.7|207594.5|207504.5|13
1735651620000|2024-12-31 13:27:00|207594.3|207504.3|207588.8|207498.8|207594.3|207504.3|207587.3|207497.3|20
1735651630000|2024-12-31 13:27:10|207589.2|207499.2|207589.4|207499.4|207595.3|207505.3|207589.2|207499.2|12
1735651640000|2024-12-31 13:27:20|207589.8|207499.8|207593.1|207503.1|207593.1|207503.1|207587.5|207497.5|21
1735651650000|2024-12-31 13:27:30|207593.3|207503.3|207595.4|207505.4|207600|207510|207593.3|207503.3|12
1735651660000|2024-12-31 13:27:40|207595|207505|207588.2|207498.2|207595|207505|207588.1|207498.1|13
1735651670000|2024-12-31 13:27:50|207589.4|207499.4|207588.2|207498.2|207593.9|207503.9|207588.2|207498.2|12
1735651680000|2024-12-31 13:28:00|207587.4|207497.4|207604.5|207514.5|207604.5|207514.5|207570.9|207480.9|16
1735651690000|2024-12-31 13:28:10|207602.4|207512.4|207594.5|207504.5|207604|207514|207587|207497|22
1735651700000|2024-12-31 13:28:20|207595.3|207505.3|207596.7|207506.7|207597.4|207507.4|207595.3|207505.3|3
1735651710000|2024-12-31 13:28:30|207587.3|207497.3|207590.3|207500.3|207590.3|207500.3|207587.3|207497.3|2
1735651720000|2024-12-31 13:28:40|207588.7|207498.7|207585.3|207495.3|207596.7|207506.7|207585.3|207495.3|10
1735651730000|2024-12-31 13:28:50|207587.2|207497.2|207587.2|207497.2|207587.2|207497.2|207587.2|207497.2|1
1735651740000|2024-12-31 13:29:00|207577.6|207487.6|207577.6|207487.6|207577.6|207487.6|207574.4|207484.4|3
1735651750000|2024-12-31 13:29:10|207578.6|207488.6|207578.5|207488.5|207578.6|207488.6|207577.6|207487.6|3
1735651760000|2024-12-31 13:29:20|207577|207487|207577.5|207487.5|207577.5|207487.5|207577|207487|2
1735651770000|2024-12-31 13:29:30|207580.2|207490.2|207580.9|207490.9|207580.9|207490.9|207574|207484|8
1735651780000|2024-12-31 13:29:40|207590.5|207500.5|207583|207493|207591.8|207501.8|207582.2|207492.2|9
1735651790000|2024-12-31 13:29:50|207582.9|207492.9|207600.6|207510.6|207601.8|207511.8|207582.9|207492.9|15
1735651800000|2024-12-31 13:30:00|207600.2|207510.2|207610.8|207520.8|207613|207523|207599.5|207509.5|12
1735651810000|2024-12-31 13:30:10|207610.2|207520.2|207632.6|207542.6|207633.1|207543.1|207604.6|207514.6|12
1735651820000|2024-12-31 13:30:20|207623.1|207533.1|207690|207600|207706.4|207616.4|207623.1|207533.1|17
1735651830000|2024-12-31 13:30:30|207676.9|207586.9|207668.7|207578.7|207677.6|207587.6|207666.6|207576.6|15
1735651840000|2024-12-31 13:30:40|207665|207575|207672.8|207582.8|207681.1|207591.1|207665|207575|12
1735651850000|2024-12-31 13:30:50|207671.5|207581.5|207673.1|207583.1|207679.2|207589.2|207666.8|207576.8|13
1735651860000|2024-12-31 13:31:00|207661.7|207571.7|207645|207555|207661.7|207571.7|207632.5|207542.5|20
1735651870000|2024-12-31 13:31:10|207641.5|207551.5|207640.4|207550.4|207644.3|207554.3|207639.8|207549.8|12
1735651880000|2024-12-31 13:31:20|207640.3|207550.3|207645.3|207555.3|207645.3|207555.3|207640.3|207550.3|6
1735651890000|2024-12-31 13:31:30|207647|207557|207641.5|207551.5|207654.6|207564.6|207637.9|207547.9|6
1735651900000|2024-12-31 13:31:40|207639.6|207549.6|207641.8|207551.8|207649.7|207559.7|207639.6|207549.6|9
1735651910000|2024-12-31 13:31:50|207640.2|207550.2|207638.6|207548.6|207640.2|207550.2|207627.6|207537.6|10
1735651920000|2024-12-31 13:32:00|207637.5|207547.5|207635.6|207545.6|207646.6|207556.6|207635.4|207545.4|8
1735651930000|2024-12-31 13:32:10|207635.4|207545.4|207688.6|207598.6|207688.6|207598.6|207635.1|207545.1|9
1735651940000|2024-12-31 13:32:20|207690.3|207600.3|207611.9|207521.9|207696.3|207606.3|207611.9|207521.9|19
1735651950000|2024-12-31 13:32:30|207625|207535|207629.2|207539.2|207633.3|207543.3|207608.3|207518.3|11
1735651960000|2024-12-31 13:32:40|207630.1|207540.1|207569.5|207479.5|207630.1|207540.1|207567.3|207477.3|10
1735651970000|2024-12-31 13:32:50|207589.2|207499.2|207598.7|207508.7|207604.7|207514.7|207585.7|207495.7|23
1735651980000|2024-12-31 13:33:00|207598.8|207508.8|207501.2|207411.2|207598.8|207508.8|207487.2|207397.2|32
1735651990000|2024-12-31 13:33:10|207501.8|207411.8|207456|207366|207508.2|207418.2|207432.7|207350.4|16
1735652000000|2024-12-31 13:33:20|207445.2|207355.2|207449.2|207359.2|207449.2|207359.2|207440|207350|13
1735652010000|2024-12-31 13:33:30|207448.9|207358.9|207451.6|207361.6|207460.9|207370.9|207448.9|207358.9|9
1735652020000|2024-12-31 13:33:40|207453.3|207363.3|207460.9|207370.9|207462.1|207372.1|207453.3|207363.3|3
1735652030000|2024-12-31 13:33:50|207467.8|207377.8|207446|207356|207467.8|207377.8|207445.7|207355.7|6
1735652040000|2024-12-31 13:34:00|207449|207359|207422.3|207332.3|207451.9|207361.9|207422.1|207332.1|12
1735652050000|2024-12-31 13:34:10|207420.7|207330.7|207419.9|207329.9|207420.7|207330.7|207419.9|207329.9|2
1735652060000|2024-12-31 13:34:20|207425.1|207335.1|207408.1|207318.1|207425.1|207335.1|207405.5|207315.5|7
1735652070000|2024-12-31 13:34:30|207407.6|207317.6|207403.7|207313.7|207408.1|207318.1|207399.2|207309.2|17
1735652080000|2024-12-31 13:34:40|207405.5|207315.5|207405.1|207315.1|207405.5|207315.5|207403.8|207313.8|5
1735652090000|2024-12-31 13:34:50|207403.7|207313.7|207396.8|207306.8|207410.9|207320.9|207395.7|207305.7|7
1735652100000|2024-12-31 13:35:00|207400|207310|207403.3|207313.3|207404.4|207314.4|207397.9|207307.9|12
1735652110000|2024-12-31 13:35:10|207402.6|207312.6|207397.2|207307.2|207402.6|207312.6|207397.2|207307.2|3
1735652120000|2024-12-31 13:35:20|207398.8|207308.8|207419.1|207329.1|207421.2|207331.2|207396.4|207306.4|15
1735652130000|2024-12-31 13:35:30|207419|207329|207419.4|207329.4|207424.5|207334.5|207418.6|207328.6|8
1735652140000|2024-12-31 13:35:40|207422.8|207332.8|207409.1|207319.1|207440|207350|207407.5|207317.5|18
1735652150000|2024-12-31 13:35:50|207409.6|207319.6|207409|207319|207411.4|207321.4|207407.7|207317.7|21
1735652160000|2024-12-31 13:36:00|207411.1|207321.1|207414|207324|207414|207324|207410.9|207320.9|14
1735652170000|2024-12-31 13:36:10|207413.4|207323.4|207410.3|207320.3|207413.4|207323.4|207407.5|207317.5|13
1735652180000|2024-12-31 13:36:20|207413.2|207323.2|207420.6|207330.6|207421|207331|207411.4|207321.4|7
1735652190000|2024-12-31 13:36:30|207422|207332|207424.8|207334.8|207425|207335|207422|207332|5
1735652200000|2024-12-31 13:36:40|207423.1|207333.1|207413.8|207323.8|207423.1|207333.1|207412.4|207322.4|7
1735652210000|2024-12-31 13:36:50|207412.4|207322.4|207358.9|207268.9|207412.4|207322.4|207323.8|207233.8|23
1735652220000|2024-12-31 13:37:00|207354.5|207264.5|207342.1|207252.1|207354.6|207264.6|207321.1|207231.1|19
1735652230000|2024-12-31 13:37:10|207342.4|207252.4|207338.4|207248.4|207342.5|207252.5|207337|207247|18
1735652240000|2024-12-31 13:37:20|207340.1|207250.1|207340.6|207250.6|207341.6|207251.6|207337.9|207247.9|8
1735652250000|2024-12-31 13:37:30|207342|207252|207362.3|207272.3|207375.6|207285.6|207338.5|207248.5|28
1735652260000|2024-12-31 13:37:40|207362.6|207272.6|207362.3|207272.3|207367|207277|207359.8|207269.8|18
1735652270000|2024-12-31 13:37:50|207365.9|207275.9|207359|207269|207366|207276|207359|207269|5
1735652280000|2024-12-31 13:38:00|207360.3|207270.3|207360.4|207270.4|207361.4|207271.4|207357.5|207267.5|11
1735652290000|2024-12-31 13:38:10|207359.3|207269.3|207357.4|207267.4|207359.4|207269.4|207352.6|207262.6|9
1735652300000|2024-12-31 13:38:20|207359.1|207269.1|207353.9|207263.9|207362.9|207272.9|207352.1|207262.1|20
1735652310000|2024-12-31 13:38:30|207354.7|207264.7|207324.2|207234.2|207354.7|207264.7|207324.2|207234.2|10
1735652320000|2024-12-31 13:38:40|207323.7|207233.7|207325.1|207235.1|207325.1|207235.1|207323.7|207233.7|7
1735652330000|2024-12-31 13:38:50|207324.6|207234.6|207380.7|207290.7|207386.3|207296.3|207324.6|207234.6|22
1735652340000|2024-12-31 13:39:00|207379|207289|207367.9|207277.9|207379|207289|207367.9|207277.9|22
1735652350000|2024-12-31 13:39:10|207367.5|207277.5|207387.7|207297.7|207394.2|207304.2|207363.7|207273.7|13
1735652360000|2024-12-31 13:39:20|207388.2|207298.2|207389.2|207299.2|207389.2|207299.2|207388|207298|5
1735652370000|2024-12-31 13:39:30|207389|207299|207389|207299|207389.9|207299.9|207388.9|207298.9|5
1735652380000|2024-12-31 13:39:40|207389.4|207299.4|207453|207363|207453|207363|207389.4|207299.4|17
1735652390000|2024-12-31 13:39:50|207455.7|207365.7|207445.5|207355.5|207455.7|207365.7|207444.2|207354.2|12
1735652400000|2024-12-31 13:40:00|207441.6|207351.6|207448.4|207358.4|207453.8|207363.8|207441.5|207351.5|12
1735652410000|2024-12-31 13:40:10|207446.8|207356.8|207449.3|207359.3|207449.3|207359.3|207445.1|207355.1|4
1735652420000|2024-12-31 13:40:20|207447.8|207357.8|207449.6|207359.6|207464.2|207374.2|207444.8|207354.8|19
1735652430000|2024-12-31 13:40:30|207449.4|207359.4|207466.9|207376.9|207470.5|207380.5|207447.1|207357.1|18
1735652440000|2024-12-31 13:40:40|207466.4|207376.4|207460.4|207370.4|207467.3|207377.3|207460.3|207370.3|13
1735652450000|2024-12-31 13:40:50|207460.1|207370.1|207445.4|207355.4|207460.1|207370.1|207444.9|207354.9|11
1735652460000|2024-12-31 13:41:00|207446.5|207356.5|207443.2|207353.2|207446.5|207356.5|207442.7|207352.7|11
1735652470000|2024-12-31 13:41:10|207444.3|207354.3|207444.3|207354.3|207444.7|207354.7|207444.3|207354.3|3
1735652480000|2024-12-31 13:41:20|207445.1|207355.1|207444|207354|207445.1|207355.1|207443.5|207353.5|3
1735652490000|2024-12-31 13:41:30|207442.7|207352.7|207442.7|207352.7|207442.7|207352.7|207441.9|207351.9|5
1735652500000|2024-12-31 13:41:40|207444.6|207354.6|207447.2|207357.2|207454.4|207364.4|207443.8|207353.8|19
1735652510000|2024-12-31 13:41:50|207446.8|207356.8|207309.8|207219.8|207446.8|207356.8|207296|207206|26
1735652520000|2024-12-31 13:42:00|207298.2|207208.2|207193.5|207103.5|207299.1|207209.1|207193.5|207103.5|36
1735652530000|2024-12-31 13:42:10|207177.5|207087.5|207107.9|207017.9|207190.4|207100.4|207107.9|207017.9|31
1735652540000|2024-12-31 13:42:20|207108.2|207018.2|207117.1|207027.1|207118.5|207028.5|207108.2|207018.2|21
1735652550000|2024-12-31 13:42:30|207122.3|207032.3|207156.8|207066.8|207171.4|207081.4|207122.3|207032.3|26
1735652560000|2024-12-31 13:42:40|207156.6|207066.6|207152.7|207062.7|207156.6|207066.6|207142.9|207052.9|16
1735652570000|2024-12-31 13:42:50|207155.3|207065.3|207156.4|207066.4|207170|207080|207150.8|207060.8|20
1735652580000|2024-12-31 13:43:00|207161.1|207071.1|207068.4|206978.4|207161.1|207071.1|207031.3|206977.2|21
1735652590000|2024-12-31 13:43:10|207077.6|206987.6|207130.7|207040.7|207139.7|207049.7|207077.6|206987.6|29
1735652600000|2024-12-31 13:43:20|207136.7|207046.7|207123.5|207033.5|207143.9|207053.9|207123.5|207033.5|31
1735652610000|2024-12-31 13:43:30|207121.5|207031.5|207138.3|207048.3|207146.8|207056.8|207121.5|207031.5|28
1735652620000|2024-12-31 13:43:40|207133.3|207043.3|207133.7|207043.7|207136.4|207046.4|207128.9|207038.9|18
1735652630000|2024-12-31 13:43:50|207135.7|207045.7|207142.2|207052.2|207147.1|207057.1|207130.5|207040.5|24
1735652640000|2024-12-31 13:44:00|207137.6|207047.6|207091.4|207001.4|207151.3|207061.3|207089.3|206999.3|17
1735652650000|2024-12-31 13:44:10|207095.3|207005.3|207100.1|207010.1|207112.9|207022.9|207088.5|206998.5|12
1735652660000|2024-12-31 13:44:20|207104.4|207014.4|207113|207023|207114|207024|207104.4|207014.4|5
1735652670000|2024-12-31 13:44:30|207114.8|207024.8|207129.7|207039.7|207138.5|207048.5|207114.8|207024.8|10
1735652680000|2024-12-31 13:44:40|207128.8|207038.8|207134.3|207044.3|207137.4|207047.4|207128.8|207038.8|9
1735652690000|2024-12-31 13:44:50|207135|207045|207132.5|207042.5|207139.8|207049.8|207130.1|207040.1|17
1735652700000|2024-12-31 13:45:00|207132.1|207042.1|207137.8|207047.8|207159.6|207069.6|207132.1|207042.1|22
1735652710000|2024-12-31 13:45:10|207140.2|207050.2|207143.2|207053.2|207143.2|207053.2|207140.2|207050.2|4
1735652720000|2024-12-31 13:45:20|207145.4|207055.4|207141.6|207051.6|207145.4|207055.4|207141.6|207051.6|3
1735652730000|2024-12-31 13:45:30|207132.3|207042.3|207182.1|207092.1|207186|207096|207132.3|207042.3|12
1735652740000|2024-12-31 13:45:40|207182.5|207092.5|207200.9|207110.9|207210.6|207120.6|207178.3|207088.3|23
1735652750000|2024-12-31 13:45:50|207200.3|207110.3|207145.8|207055.8|207200.9|207110.9|207133.8|207043.8|18
1735652760000|2024-12-31 13:46:00|207147.7|207057.7|207145.7|207055.7|207151.2|207061.2|207134.1|207044.1|16
1735652770000|2024-12-31 13:46:10|207145.3|207055.3|207146.9|207056.9|207148.4|207058.4|207137.6|207047.6|8
1735652780000|2024-12-31 13:46:20|207144.6|207054.6|207147.9|207057.9|207154.6|207064.6|207137.9|207047.9|14
1735652790000|2024-12-31 13:46:30|207138.5|207048.5|207144.2|207054.2|207152.5|207062.5|207138.5|207048.5|10
1735652800000|2024-12-31 13:46:40|207145.1|207055.1|207151.2|207061.2|207153|207063|207145.1|207055.1|8
1735652810000|2024-12-31 13:46:50|207153.4|207063.4|207147.9|207057.9|207153.4|207063.4|207143.4|207053.4|8
1735652820000|2024-12-31 13:47:00|207146|207056|207147|207057|207153.9|207063.9|207146|207056|6
1735652830000|2024-12-31 13:47:10|207149|207059|207098|207008|207156.8|207066.8|207094.9|207004.9|19
1735652840000|2024-12-31 13:47:20|207096.6|207006.6|207067.4|206977.4|207098.3|207008.3|207034.5|206976.8|21
1735652850000|2024-12-31 13:47:30|207067.5|206977.5|207027.6|206937.6|207071.5|206981.5|207025.6|206935.6|12
1735652860000|2024-12-31 13:47:40|207015|206925|207033.6|206943.6|207040.6|206950.6|207009.7|206919.7|31
1735652870000|2024-12-31 13:47:50|207038.1|206948.1|207051|206961|207062.1|206972.1|207038.1|206948.1|37
1735652880000|2024-12-31 13:48:00|207050.7|206960.7|207053.9|206963.9|207056.9|206966.9|207045.7|206955.7|36
1735652890000|2024-12-31 13:48:10|207057.4|206967.4|207054.5|206964.5|207064.1|206974.1|207052.9|206962.9|31
1735652900000|2024-12-31 13:48:20|207054.2|206964.2|207127.3|207037.3|207138.3|207048.3|207054.2|206964.2|30
1735652910000|2024-12-31 13:48:30|207127.9|207037.9|207133.5|207043.5|207141.3|207051.3|207127.9|207037.9|15
1735652920000|2024-12-31 13:48:40|207133.6|207043.6|207131.7|207041.7|207134.8|207044.8|207127.4|207037.4|24
1735652930000|2024-12-31 13:48:50|207133.5|207043.5|207124.6|207034.6|207166.9|207076.9|207124.6|207034.6|27
1735652940000|2024-12-31 13:49:00|207131.3|207041.3|207131.4|207041.4|207137.9|207047.9|207124.7|207034.7|32
1735652950000|2024-12-31 13:49:10|207131.7|207041.7|207182|207092|207184.7|207094.7|207129.2|207039.2|28
1735652960000|2024-12-31 13:49:20|207181.7|207091.7|207180.4|207090.4|207184|207094|207172.7|207082.7|14
1735652970000|2024-12-31 13:49:30|207175.5|207085.5|207176.1|207086.1|207180.3|207090.3|207172.4|207082.4|14
1735652980000|2024-12-31 13:49:40|207173.2|207083.2|207178|207088|207198.1|207108.1|207173.2|207083.2|23
1735652990000|2024-12-31 13:49:50|207181.4|207091.4|207221.9|207131.9|207258|207168|207181.4|207091.4|29
1735653000000|2024-12-31 13:50:00|207222.8|207132.8|207221.9|207131.9|207224.2|207134.2|207215.2|207125.2|33
1735653010000|2024-12-31 13:50:10|207221.3|207131.3|207217.7|207127.7|207225.5|207135.5|207209.8|207119.8|28
1735653020000|2024-12-31 13:50:20|207217.1|207127.1|207214.2|207124.2|207220.1|207130.1|207211.1|207121.1|21
1735653030000|2024-12-31 13:50:30|207214.3|207124.3|207220.8|207130.8|207224.8|207134.8|207212.6|207122.6|35
1735653040000|2024-12-31 13:50:40|207221.1|207131.1|207222|207132|207226.9|207136.9|207219.3|207129.3|16
1735653050000|2024-12-31 13:50:50|207226.7|207136.7|207231.4|207141.4|207231.4|207141.4|207226.3|207136.3|8
1735653060000|2024-12-31 13:51:00|207229.8|207139.8|207227.4|207137.4|207229.8|207139.8|207220.5|207130.5|10
1735653070000|2024-12-31 13:51:10|207235.6|207145.6|207121.4|207031.4|207246.6|207156.6|207121.2|207031.2|23
1735653080000|2024-12-31 13:51:20|207121.5|207031.5|207164.6|207074.6|207219.2|207129.2|207119.9|207029.9|22
1735653090000|2024-12-31 13:51:30|207163.8|207073.8|207194.3|207104.3|207196.4|207106.4|207162.4|207072.4|13
1735653100000|2024-12-31 13:51:40|207195.7|207105.7|207196.6|207106.6|207201.6|207111.6|207194.4|207104.4|17
1735653110000|2024-12-31 13:51:50|207196.5|207106.5|207193.5|207103.5|207197.5|207107.5|207192|207102|17
1735653120000|2024-12-31 13:52:00|207197.1|207107.1|207124.3|207034.3|207240.3|207150.3|207122.6|207032.6|27
1735653130000|2024-12-31 13:52:10|207128.2|207038.2|207201.5|207111.5|207201.5|207111.5|207128.2|207038.2|26
1735653140000|2024-12-31 13:52:20|207202.5|207112.5|207212.5|207122.5|207248|207158|207201.5|207111.5|25
1735653150000|2024-12-31 13:52:30|207210.4|207120.4|207213|207123|207215.6|207125.6|207209|207119|18
1735653160000|2024-12-31 13:52:40|207212.9|207122.9|207214.8|207124.8|207215.1|207125.1|207212.2|207122.2|13
1735653170000|2024-12-31 13:52:50|207215.1|207125.1|207202.8|207112.8|207215.1|207125.1|207201.5|207111.5|16
1735653180000|2024-12-31 13:53:00|207205.8|207115.8|207218.8|207128.8|207220.1|207130.1|207203|207113|16
1735653190000|2024-12-31 13:53:10|207218.7|207128.7|207224.6|207134.6|207272.2|207182.2|207218.7|207128.7|15
1735653200000|2024-12-31 13:53:20|207224|207134|207161.2|207071.2|207224.3|207134.3|207161.2|207071.2|27
1735653210000|2024-12-31 13:53:30|207160.1|207070.1|207202.8|207112.8|207206.8|207116.8|207160.1|207070.1|23
1735653220000|2024-12-31 13:53:40|207203|207113|207233.3|207143.3|207257.4|207167.4|207203|207113|18
1735653230000|2024-12-31 13:53:50|207232.1|207142.1|207255.1|207165.1|207258.2|207168.2|207217|207127|15
1735653240000|2024-12-31 13:54:00|207254.4|207164.4|207213.3|207123.3|207255.6|207165.6|207212.4|207122.4|12
1735653250000|2024-12-31 13:54:10|207210.6|207120.6|207150|207060|207210.6|207120.6|207143.1|207053.1|29
1735653260000|2024-12-31 13:54:20|207151.2|207061.2|207157.4|207067.4|207157.4|207067.4|207147.6|207057.6|10
1735653270000|2024-12-31 13:54:30|207183.3|207093.3|207201.1|207111.1|207206.3|207116.3|207169.3|207079.3|22
1735653280000|2024-12-31 13:54:40|207202.7|207112.7|207119.5|207029.5|207202.9|207112.9|207119.5|207029.5|28
1735653290000|2024-12-31 13:54:50|207121.9|207031.9|207132|207042|207136.2|207046.2|207121.9|207031.9|14
1735653300000|2024-12-31 13:55:00|207130.1|207040.1|207126.8|207036.8|207135.1|207045.1|207120.9|207030.9|20
1735653310000|2024-12-31 13:55:10|207121.4|207031.4|207127.6|207037.6|207136.1|207046.1|207120.5|207030.5|16
1735653320000|2024-12-31 13:55:20|207126.2|207036.2|207197.6|207107.6|207201.2|207111.2|207119.8|207029.8|19
1735653330000|2024-12-31 13:55:30|207197|207107|207180.2|207090.2|207197|207107|207180.2|207090.2|25
1735653340000|2024-12-31 13:55:40|207180.3|207090.3|207191|207101|207198.4|207108.4|207180.3|207090.3|22
1735653350000|2024-12-31 13:55:50|207186.9|207096.9|207231.1|207141.1|207238.8|207148.8|207178.1|207088.1|16
1735653360000|2024-12-31 13:56:00|207230|207140|207223.2|207133.2|207245.8|207155.8|207221.7|207131.7|16
1735653370000|2024-12-31 13:56:10|207222.6|207132.6|207254.2|207164.2|207256.3|207166.3|207221.3|207131.3|9
1735653380000|2024-12-31 13:56:20|207257|207167|207218.7|207128.7|207257|207167|207218.5|207128.5|14
1735653390000|2024-12-31 13:56:30|207220.3|207130.3|207176.2|207086.2|207222.1|207132.1|207169.1|207079.1|23
1735653400000|2024-12-31 13:56:40|207185.7|207095.7|207187.7|207097.7|207197.9|207107.9|207185.7|207095.7|17
1735653410000|2024-12-31 13:56:50|207187.9|207097.9|207166.4|207076.4|207194|207104|207166.4|207076.4|19
1735653420000|2024-12-31 13:57:00|207194.7|207104.7|207279.4|207189.4|207286.7|207196.7|207194.7|207104.7|22
1735653430000|2024-12-31 13:57:10|207279.3|207189.3|207283|207193|207283.6|207193.6|207276.8|207186.8|8
1735653440000|2024-12-31 13:57:20|207281.8|207191.8|207281|207191|207283.3|207193.3|207281|207191|4
1735653450000|2024-12-31 13:57:30|207283.4|207193.4|207304.2|207214.2|207305.5|207215.5|207282.5|207192.5|17
1735653460000|2024-12-31 13:57:40|207304.1|207214.1|207320.6|207230.6|207320.6|207230.6|207302.9|207212.9|5
1735653470000|2024-12-31 13:57:50|207322.5|207232.5|207333.7|207243.7|207340.8|207250.8|207322.5|207232.5|9
1735653480000|2024-12-31 13:58:00|207332.4|207242.4|207333.1|207243.1|207333.1|207243.1|207328.4|207238.4|4
1735653490000|2024-12-31 13:58:10|207333.4|207243.4|207331.8|207241.8|207333.4|207243.4|207331.8|207241.8|3
1735653500000|2024-12-31 13:58:20|207332.8|207242.8|207332.6|207242.6|207334.5|207244.5|207331.7|207241.7|6
1735653510000|2024-12-31 13:58:30|207331.6|207241.6|207332.6|207242.6|207332.6|207242.6|207331.6|207241.6|2
1735653520000|2024-12-31 13:58:40|207330.9|207240.9|207332.4|207242.4|207333|207243|207328.7|207238.7|7
1735653540000|2024-12-31 13:59:00|207332.2|207242.2|207269.2|207179.2|207332.2|207242.2|207266.4|207176.4|14
1735653550000|2024-12-31 13:59:10|207265.5|207175.5|207265.5|207175.5|207267.8|207177.8|207265|207175|13
1735653560000|2024-12-31 13:59:20|207267.1|207177.1|207249.8|207159.8|207267.1|207177.1|207247.2|207157.2|4
1735653570000|2024-12-31 13:59:30|207254.8|207164.8|207280.4|207190.4|207281|207191|207254.8|207164.8|17
1735653580000|2024-12-31 13:59:40|207280.5|207190.5|207268.9|207178.9|207280.5|207190.5|207268.9|207178.9|4
1735653590000|2024-12-31 13:59:50|207270.5|207180.5|207273.1|207183.1|207273.2|207183.2|207268.7|207178.7|10
1735653600000|2024-12-31 14:00:00|207271.2|207181.2|207271.8|207181.8|207273|207183|207270.1|207180.1|5
1735653610000|2024-12-31 14:00:10|207272.6|207182.6|207236|207146|207272.6|207182.6|207236|207146|19
1735653620000|2024-12-31 14:00:20|207236.1|207146.1|207182.1|207092.1|207236.1|207146.1|207182.1|207092.1|16
1735653630000|2024-12-31 14:00:30|207182.9|207092.9|207182.8|207092.8|207189|207099|207181.3|207091.3|10
1735653640000|2024-12-31 14:00:40|207184.4|207094.4|207262.1|207172.1|207262.1|207172.1|207184.4|207094.4|15
1735653650000|2024-12-31 14:00:50|207268|207178|207109.6|207019.6|207268|207178|207108.3|207018.3|20
1735653660000|2024-12-31 14:01:00|207107.1|207017.1|207091.5|207001.5|207136.4|207046.4|207086.5|206996.5|25
1735653670000|2024-12-31 14:01:10|207086.8|206996.8|207036|206946|207092.3|207002.3|207033.5|206943.5|27
1735653680000|2024-12-31 14:01:20|207043.4|206953.4|207098.1|207008.1|207100.8|207010.8|207040.5|206950.5|19
1735653690000|2024-12-31 14:01:30|207102.9|207012.9|207099.9|207009.9|207103.1|207013.1|207098.4|207008.4|6
1735653700000|2024-12-31 14:01:40|207098.4|207008.4|207092.2|207002.2|207099.9|207009.9|207082.7|206992.7|10
1735653710000|2024-12-31 14:01:50|207093.9|207003.9|207090|207000|207095.3|207005.3|207086.8|206996.8|7
1735653720000|2024-12-31 14:02:00|207091.5|207001.5|207142.2|207052.2|207142.8|207052.8|207091.5|207001.5|15
1735653730000|2024-12-31 14:02:10|207142|207052|207186.9|207096.9|207186.9|207096.9|207132.2|207042.2|26
1735653740000|2024-12-31 14:02:20|207188.2|207098.2|207220.2|207130.2|207257.7|207167.7|207188.2|207098.2|20
1735653750000|2024-12-31 14:02:30|207220.1|207130.1|207221.8|207131.8|207224.1|207134.1|207216.8|207126.8|17
1735653760000|2024-12-31 14:02:40|207221.9|207131.9|207258.2|207168.2|207265.4|207175.4|207221.9|207131.9|16
1735653770000|2024-12-31 14:02:50|207253.6|207163.6|207243.4|207153.4|207253.6|207163.6|207236.6|207146.6|23
1735653780000|2024-12-31 14:03:00|207243.3|207153.3|207359.6|207269.6|207378.9|207288.9|207243.3|207153.3|22
1735653790000|2024-12-31 14:03:10|207357.2|207267.2|207367.6|207277.6|207367.6|207277.6|207335.3|207245.3|22
1735653800000|2024-12-31 14:03:20|207398|207308|207398|207308|207401.7|207311.7|207398|207308|10
1735653810000|2024-12-31 14:03:30|207398.6|207308.6|207402.4|207312.4|207413.2|207323.2|207396.4|207306.4|25
1735653820000|2024-12-31 14:03:40|207401.1|207311.1|207401.2|207311.2|207402.7|207312.7|207401.1|207311.1|7
1735653830000|2024-12-31 14:03:50|207402.2|207312.2|207402.5|207312.5|207406.4|207316.4|207401.4|207311.4|13
1735653840000|2024-12-31 14:04:00|207403.3|207313.3|207442|207352|207442|207352|207402.1|207312.1|9
1735653850000|2024-12-31 14:04:10|207442.1|207352.1|207478.2|207388.2|207478.2|207388.2|207442|207352|19
1735653860000|2024-12-31 14:04:20|207483.9|207393.9|207439.8|207349.8|207483.9|207393.9|207432.5|207342.5|27
1735653870000|2024-12-31 14:04:30|207437.3|207347.3|207434.1|207344.1|207439.1|207349.1|207402.8|207312.8|22
1735653880000|2024-12-31 14:04:40|207429.2|207339.2|207454.4|207364.4|207459|207369|207424|207334|19
1735653890000|2024-12-31 14:04:50|207453.7|207363.7|207461.6|207371.6|207464.8|207374.8|207436.8|207346.8|17
1735653900000|2024-12-31 14:05:00|207447.8|207357.8|207505.5|207415.5|207507.7|207417.7|207446.5|207356.5|23
1735653910000|2024-12-31 14:05:10|207504.5|207414.5|207475|207385|207504.5|207414.5|207475|207385|20
1735653920000|2024-12-31 14:05:20|207475.9|207385.9|207485.8|207395.8|207487.3|207397.3|207475.9|207385.9|15
1735653930000|2024-12-31 14:05:30|207494|207404|207488.1|207398.1|207496|207406|207488.1|207398.1|11
1735653940000|2024-12-31 14:05:40|207487.8|207397.8|207488|207398|207491.4|207401.4|207487.8|207397.8|8
1735653950000|2024-12-31 14:05:50|207484.8|207394.8|207472.6|207382.6|207484.8|207394.8|207470.6|207380.6|21
1735653960000|2024-12-31 14:06:00|207444.7|207354.7|207449.7|207359.7|207457|207367|207444.7|207354.7|14
1735653970000|2024-12-31 14:06:10|207449.3|207359.3|207474.5|207384.5|207475.9|207385.9|207449.3|207359.3|16
1735653980000|2024-12-31 14:06:20|207470.8|207380.8|207488|207398|207501|207411|207470.8|207380.8|25
1735653990000|2024-12-31 14:06:30|207486.9|207396.9|207477.4|207387.4|207489|207399|207473.7|207383.7|15
1735654000000|2024-12-31 14:06:40|207476.1|207386.1|207491.1|207401.1|207492.6|207402.6|207462|207372|15
1735654010000|2024-12-31 14:06:50|207491|207401|207477.5|207387.5|207491|207401|207477.5|207387.5|11
1735654020000|2024-12-31 14:07:00|207477.6|207387.6|207486.4|207396.4|207489.4|207399.4|207476.8|207386.8|10
1735654030000|2024-12-31 14:07:10|207486.5|207396.5|207409.6|207319.6|207486.5|207396.5|207404.7|207314.7|17
1735654040000|2024-12-31 14:07:20|207409|207319|207470.9|207380.9|207483.7|207393.7|207406.5|207316.5|18
1735654050000|2024-12-31 14:07:30|207471.1|207381.1|207479.1|207389.1|207483.1|207393.1|207471.1|207381.1|12
1735654060000|2024-12-31 14:07:40|207477.7|207387.7|207479.6|207389.6|207479.9|207389.9|207477.7|207387.7|7
1735654070000|2024-12-31 14:07:50|207478.5|207388.5|207496.3|207406.3|207503.1|207413.1|207474.4|207384.4|20
1735654080000|2024-12-31 14:08:00|207495|207405|207494.9|207404.9|207497.6|207407.6|207489.1|207399.1|15
1735654090000|2024-12-31 14:08:10|207499|207409|207574.6|207484.6|207576.4|207486.4|207495.4|207405.4|25
1735654100000|2024-12-31 14:08:20|207574.7|207484.7|207569.8|207479.8|207574.7|207484.7|207567.8|207477.8|14
1735654110000|2024-12-31 14:08:30|207568.6|207478.6|207575|207485|207575|207485|207568.6|207478.6|8
1735654120000|2024-12-31 14:08:40|207576.6|207486.6|207614.1|207524.1|207614.1|207524.1|207570.4|207480.4|24
1735654130000|2024-12-31 14:08:50|207616.5|207526.5|207634.4|207544.4|207666.3|207595.5|207616.5|207526.5|22
1735654140000|2024-12-31 14:09:00|207632.2|207542.2|207618.4|207528.4|207649.6|207559.6|207618.4|207528.4|14
1735654150000|2024-12-31 14:09:10|207615.4|207525.4|207588.6|207498.6|207621.3|207531.3|207571.2|207481.2|23
1735654160000|2024-12-31 14:09:20|207588.5|207498.5|207594.1|207504.1|207598.2|207508.2|207585.3|207495.3|15
1735654170000|2024-12-31 14:09:30|207590|207500|207641.5|207551.5|207641.5|207551.5|207590|207500|8
1735654180000|2024-12-31 14:09:40|207642.3|207552.3|207633.3|207543.3|207656.5|207566.5|207628.6|207538.6|25
1735654190000|2024-12-31 14:09:50|207632.6|207542.6|207615.8|207525.8|207632.6|207542.6|207615.7|207525.7|16
1735654200000|2024-12-31 14:10:00|207617.6|207527.6|207636|207546|207640.8|207550.8|207617.6|207527.6|15
1735654210000|2024-12-31 14:10:10|207640.7|207550.7|207657.2|207567.2|207659.8|207569.8|207640.7|207550.7|21
1735654220000|2024-12-31 14:10:20|207648.9|207558.9|207655.5|207565.5|207676.2|207586.2|207645.3|207555.3|23
1735654230000|2024-12-31 14:10:30|207659.7|207569.7|207616.8|207526.8|207659.7|207573.7|207616.4|207526.4|18
1735654240000|2024-12-31 14:10:40|207616.3|207526.3|207572.1|207522.1|207618.6|207528.6|207572.1|207522.1|15
1735654250000|2024-12-31 14:10:50|207573|207523|207609.7|207519.7|207610|207523|207573|207518|17
1735654260000|2024-12-31 14:11:00|207549.7|207459.7|207557.7|207467.7|207569.8|207479.8|207549.7|207459.7|21
1735654270000|2024-12-31 14:11:10|207556.7|207466.7|207546.8|207456.8|207556.7|207466.7|207538.6|207448.6|18
1735654280000|2024-12-31 14:11:20|207547.1|207457.1|207522.7|207432.7|207560.8|207470.8|207520.7|207430.7|18
1735654290000|2024-12-31 14:11:30|207527.9|207437.9|207508.5|207418.5|207539.3|207449.3|207493.8|207403.8|27
1735654300000|2024-12-31 14:11:40|207508.2|207418.2|207513|207423|207525.1|207435.1|207506|207416|20
1735654310000|2024-12-31 14:11:50|207512.9|207422.9|207517.4|207427.4|207524.8|207434.8|207510.3|207420.3|18
1735654320000|2024-12-31 14:12:00|207516.7|207426.7|207513.6|207423.6|207522.1|207432.1|207513.6|207423.6|16
1735654330000|2024-12-31 14:12:10|207517.8|207427.8|207574.9|207484.9|207574.9|207484.9|207514.1|207424.1|16
1735654340000|2024-12-31 14:12:20|207575.2|207485.2|207576.4|207486.4|207577.2|207487.2|207575|207485|10
1735654350000|2024-12-31 14:12:30|207578.1|207488.1|207566.3|207476.3|207585.1|207495.1|207566.3|207476.3|14
1735654360000|2024-12-31 14:12:40|207570.2|207480.2|207570.3|207480.3|207570.3|207480.3|207568.5|207478.5|9
1735654370000|2024-12-31 14:12:50|207570.5|207480.5|207574|207484|207574.6|207484.6|207570.5|207480.5|6
1735654380000|2024-12-31 14:13:00|207574.6|207484.6|207567.8|207477.8|207575.8|207485.8|207567.6|207477.6|12
1735654390000|2024-12-31 14:13:10|207568|207478|207546.8|207456.8|207568.9|207478.9|207543.5|207453.5|12
1735654400000|2024-12-31 14:13:20|207545.8|207455.8|207549.3|207459.3|207550.3|207460.3|207545.8|207455.8|11
1735654410000|2024-12-31 14:13:30|207549.6|207459.6|207550.1|207460.1|207550.5|207460.5|207549.6|207459.6|6
1735654420000|2024-12-31 14:13:40|207551.3|207461.3|207566.8|207476.8|207566.8|207476.8|207524.3|207434.3|13
1735654430000|2024-12-31 14:13:50|207562.9|207472.9|207544.6|207454.6|207567.9|207477.9|207535.9|207445.9|22
1735654440000|2024-12-31 14:14:00|207545.6|207455.6|207528.8|207438.8|207564.4|207474.4|207528.1|207438.1|19
1735654450000|2024-12-31 14:14:10|207534.7|207444.7|207529.8|207439.8|207534.7|207444.7|207529.3|207439.3|6
1735654460000|2024-12-31 14:14:20|207529.7|207439.7|207529.6|207439.6|207529.7|207439.7|207529.6|207439.6|2
1735654470000|2024-12-31 14:14:30|207530.1|207440.1|207536|207446|207536.8|207446.8|207530.1|207440.1|14
1735654480000|2024-12-31 14:14:40|207526.7|207436.7|207468.9|207418.9|207528.9|207443.1|207459.4|207404.9|25
1735654490000|2024-12-31 14:14:50|207470.3|207420.3|207404.2|207354.2|207472.8|207422.8|207404.2|207354.2|15
1735654500000|2024-12-31 14:15:00|207405.1|207355.1|207465.3|207375.3|207475.6|207385.6|207400.8|207350.8|18
1735654510000|2024-12-31 14:15:10|207467.6|207377.6|207473.6|207383.6|207479.3|207389.3|207467.6|207377.6|8
1735654520000|2024-12-31 14:15:20|207475.3|207385.3|207424.2|207334.2|207475.3|207385.3|207421|207331|19
1735654530000|2024-12-31 14:15:30|207426.6|207336.6|207429.5|207339.5|207433.3|207343.3|207424.6|207334.6|8
1735654540000|2024-12-31 14:15:40|207429.9|207339.9|207398.8|207308.8|207448.6|207358.6|207398.8|207308.8|19
1735654550000|2024-12-31 14:15:50|207400.8|207310.8|207408.7|207318.7|207413.9|207323.9|207400.8|207310.8|19
1735654560000|2024-12-31 14:16:00|207408.8|207318.8|207406.8|207316.8|207408.8|207318.8|207404.3|207314.3|18
1735654570000|2024-12-31 14:16:10|207410.8|207320.8|207407.7|207317.7|207415.7|207325.7|207407.7|207317.7|14
1735654580000|2024-12-31 14:16:20|207407.5|207317.5|207395.7|207305.7|207407.5|207317.5|207395.7|207305.7|15
1735654590000|2024-12-31 14:16:30|207396.2|207306.2|207393.4|207303.4|207396.9|207306.9|207392.9|207302.9|10
1735654600000|2024-12-31 14:16:40|207393.6|207303.6|207370.2|207280.2|207393.6|207303.6|207343.9|207280.2|18
1735654610000|2024-12-31 14:16:50|207365.2|207275.2|207295.2|207205.2|207365.2|207275.2|207294.3|207204.3|16
1735654620000|2024-12-31 14:17:00|207294.2|207204.2|207281.9|207191.9|207295.4|207205.4|207281.9|207191.9|7
1735654630000|2024-12-31 14:17:10|207283.5|207193.5|207314.5|207224.5|207315.4|207225.4|207265.9|207175.9|20
1735654640000|2024-12-31 14:17:20|207317.1|207227.1|207314.2|207224.2|207318.1|207228.1|207314|207224|7
1735654650000|2024-12-31 14:17:30|207314.5|207224.5|207314.3|207224.3|207315.9|207225.9|207314.1|207224.1|8
1735654660000|2024-12-31 14:17:40|207314.6|207224.6|207405.7|207315.7|207405.7|207315.7|207314.6|207224.6|23
1735654670000|2024-12-31 14:17:50|207405.9|207315.9|207410|207320|207411|207321|207405.9|207315.9|16
1735654680000|2024-12-31 14:18:00|207410.2|207320.2|207406.6|207316.6|207410.2|207320.2|207403.3|207313.3|14
1735654690000|2024-12-31 14:18:10|207404.5|207314.5|207406.3|207316.3|207416.3|207326.3|207399.7|207309.7|32
1735654700000|2024-12-31 14:18:20|207406.2|207316.2|207398.5|207308.5|207406.2|207316.2|207398.1|207308.1|11
1735654710000|2024-12-31 14:18:30|207398.6|207308.6|207397.8|207307.8|207398.7|207308.7|207397.8|207307.8|8
1735654720000|2024-12-31 14:18:40|207398.1|207308.1|207392.5|207302.5|207398.2|207308.2|207386.7|207296.7|11
1735654730000|2024-12-31 14:18:50|207392.7|207302.7|207392.7|207302.7|207392.7|207302.7|207392.7|207302.7|1
1735654740000|2024-12-31 14:19:00|207394.4|207304.4|207373.6|207283.6|207394.6|207304.6|207373.6|207283.6|6
1735654750000|2024-12-31 14:19:10|207375.6|207285.6|207374.2|207284.2|207375.6|207285.6|207370.9|207280.9|8
1735654760000|2024-12-31 14:19:20|207374|207284|207374.8|207284.8|207375.1|207285.1|207370.8|207280.8|8
1735654770000|2024-12-31 14:19:30|207374.7|207284.7|207389|207299|207392.3|207302.3|207374.7|207284.7|10
1735654780000|2024-12-31 14:19:40|207390.7|207300.7|207394.5|207304.5|207402.5|207312.5|207390.7|207300.7|13
1735654790000|2024-12-31 14:19:50|207394.9|207304.9|207392.7|207302.7|207397.6|207307.6|207392.3|207302.3|14
1735654800000|2024-12-31 14:20:00|207396.7|207306.7|207296.3|207246.3|207397.2|207307.2|207295|207245|16
1735654810000|2024-12-31 14:20:10|207293.7|207243.7|207295.2|207245.2|207302.4|207252.4|207282|207232|23
1735654820000|2024-12-31 14:20:20|207293.8|207243.8|207348.8|207258.8|207353.7|207263.7|207288.3|207238.3|19
1735654830000|2024-12-31 14:20:30|207348.6|207258.6|207349.3|207259.3|207351.8|207261.8|207347.2|207257.2|18
1735654840000|2024-12-31 14:20:40|207349.1|207259.1|207397.2|207307.2|207401.4|207311.4|207349.1|207259.1|15
1735654850000|2024-12-31 14:20:50|207401.2|207311.2|207391.3|207301.3|207401.2|207311.2|207386.4|207296.4|12
1735654860000|2024-12-31 14:21:00|207390|207300|207390.1|207300.1|207392.5|207302.5|207386.2|207296.2|6
1735654870000|2024-12-31 14:21:10|207390.6|207300.6|207389.8|207299.8|207390.6|207300.6|207388.9|207298.9|4
1735654880000|2024-12-31 14:21:20|207390|207300|207389.6|207299.6|207390|207300|207389.6|207299.6|2
1735654890000|2024-12-31 14:21:30|207402.3|207312.3|207393.7|207303.7|207402.3|207312.3|207393.7|207303.7|14
1735654900000|2024-12-31 14:21:40|207394.8|207304.8|207343.4|207253.4|207394.8|207304.8|207339.2|207249.2|12
1735654910000|2024-12-31 14:21:50|207343.1|207253.1|207354.7|207264.7|207355.5|207265.5|207334.8|207244.8|7
1735654920000|2024-12-31 14:22:00|207354.2|207264.2|207354.2|207264.2|207354.2|207264.2|207354.2|207264.2|1
1735654940000|2024-12-31 14:22:20|207354.7|207264.7|207354.7|207264.7|207354.7|207264.7|207354.7|207264.7|1
1735654960000|2024-12-31 14:22:40|207349.5|207259.5|207315.6|207225.6|207349.5|207259.5|207313|207223|6
1735654970000|2024-12-31 14:22:50|207317.4|207227.4|207335.9|207245.9|207342.8|207252.8|207316.1|207226.1|11
1735654980000|2024-12-31 14:23:00|207337.3|207247.3|207342.1|207252.1|207342.5|207252.5|207337.3|207247.3|6
1735654990000|2024-12-31 14:23:10|207344|207254|207342.2|207252.2|207344|207254|207341.9|207251.9|5
1735655000000|2024-12-31 14:23:20|207342.6|207252.6|207343.1|207253.1|207345.3|207255.3|207342.6|207252.6|5
1735655010000|2024-12-31 14:23:30|207343.6|207253.6|207346.6|207256.6|207346.6|207256.6|207343.4|207253.4|6
1735655020000|2024-12-31 14:23:40|207345.3|207255.3|207347.1|207257.1|207350|207260|207344.6|207254.6|9
1735655030000|2024-12-31 14:23:50|207347.5|207257.5|207336|207246|207348|207258|207336|207246|10
1735655040000|2024-12-31 14:24:00|207334.8|207244.8|207396.3|207306.3|207397.8|207307.8|207332.8|207242.8|5
1735655050000|2024-12-31 14:24:10|207389.7|207299.7|207427.4|207337.4|207441.3|207351.3|207389.5|207299.5|23
1735655060000|2024-12-31 14:24:20|207427.1|207337.1|207427.8|207337.8|207431.6|207341.6|207426.9|207336.9|13
1735655070000|2024-12-31 14:24:30|207430.9|207340.9|207428.9|207338.9|207432.2|207342.2|207424|207334|12
1735655080000|2024-12-31 14:24:40|207429.1|207339.1|207439.3|207349.3|207440.3|207350.3|207422.2|207332.2|10
1735655090000|2024-12-31 14:24:50|207440.3|207350.3|207443|207353|207444.7|207354.7|207439.3|207349.3|9
1735655100000|2024-12-31 14:25:00|207444.5|207354.5|207443.1|207353.1|207450|207360|207442.3|207352.3|23
1735655110000|2024-12-31 14:25:10|207443.2|207353.2|207417.9|207327.9|207443.8|207353.8|207416.4|207326.4|14
1735655120000|2024-12-31 14:25:20|207417.7|207327.7|207412.5|207322.5|207417.7|207342.6|207392.6|207316.2|12
1735655130000|2024-12-31 14:25:30|207412.7|207322.7|207412.6|207322.6|207443.5|207353.5|207412|207322|20
1735655140000|2024-12-31 14:25:40|207416.4|207326.4|207415.9|207325.9|207417.4|207327.4|207415.9|207325.9|3
1735655150000|2024-12-31 14:25:50|207417|207327|207417.6|207327.6|207417.6|207327.6|207417|207327|4
1735655160000|2024-12-31 14:26:00|207415.6|207325.6|207376|207286|207417.7|207327.7|207376|207286|10
1735655170000|2024-12-31 14:26:10|207379|207289|207416.8|207326.8|207417.7|207327.7|207376.5|207286.5|12
1735655180000|2024-12-31 14:26:20|207414.4|207324.4|207413.8|207323.8|207414.4|207324.4|207413.8|207323.8|2
1735655190000|2024-12-31 14:26:30|207411.3|207321.3|207400.3|207310.3|207411.3|207321.3|207400.3|207310.3|8
1735655200000|2024-12-31 14:26:40|207401.3|207311.3|207402.9|207312.9|207403.9|207313.9|207401.3|207311.3|8
1735655210000|2024-12-31 14:26:50|207401.1|207311.1|207396.6|207306.6|207402.3|207312.3|207396.6|207306.6|7
1735655220000|2024-12-31 14:27:00|207395.2|207305.2|207396.5|207306.5|207398|207308|207394.2|207304.2|5
1735655230000|2024-12-31 14:27:10|207397.1|207307.1|207401|207311|207401|207311|207396.5|207306.5|5
1735655240000|2024-12-31 14:27:20|207400.8|207310.8|207401.4|207311.4|207401.4|207311.4|207398.8|207308.8|6
1735655250000|2024-12-31 14:27:30|207399.9|207309.9|207391.2|207301.2|207399.9|207309.9|207391.2|207301.2|6
1735655260000|2024-12-31 14:27:40|207391.3|207301.3|207390.4|207300.4|207391.6|207301.6|207390.2|207300.2|5
1735655270000|2024-12-31 14:27:50|207391.5|207301.5|207398|207308|207406.7|207316.7|207391.5|207301.5|9
1735655280000|2024-12-31 14:28:00|207395.9|207305.9|207400.8|207310.8|207401.3|207311.3|207395.9|207305.9|9
1735655290000|2024-12-31 14:28:10|207399.4|207309.4|207397.1|207307.1|207400.6|207310.6|207395.4|207305.4|8
1735655300000|2024-12-31 14:28:20|207398.8|207308.8|207397.4|207307.4|207400|207310|207397.3|207307.3|5
1735655310000|2024-12-31 14:28:30|207391.6|207301.6|207391.8|207301.8|207395.2|207305.2|207391.4|207301.4|6
1735655320000|2024-12-31 14:28:40|207391.9|207301.9|207391.8|207301.8|207391.9|207301.9|207391.4|207301.4|6
1735655330000|2024-12-31 14:28:50|207394|207304|207393.9|207303.9|207395.9|207305.9|207392.7|207302.7|7
1735655340000|2024-12-31 14:29:00|207402.7|207312.7|207395.5|207305.5|207402.7|207312.7|207391.9|207301.9|14
1735655350000|2024-12-31 14:29:10|207393.9|207303.9|207397.2|207307.2|207397.2|207307.2|207392.1|207302.1|10
1735655360000|2024-12-31 14:29:20|207395.4|207305.4|207352.4|207262.4|207395.4|207305.4|207352.4|207262.4|16
1735655370000|2024-12-31 14:29:30|207386.2|207296.2|207397.7|207307.7|207401.6|207311.6|207380.9|207290.9|23
1735655380000|2024-12-31 14:29:40|207401.5|207311.5|207400.7|207310.7|207401.5|207311.5|207398.6|207308.6|7
1735655390000|2024-12-31 14:29:50|207400.5|207310.5|207399.7|207309.7|207400.5|207310.5|207396.5|207306.5|8
1735655400000|2024-12-31 14:30:00|207401.7|207311.7|207425.3|207335.3|207427.2|207337.2|207400.3|207310.3|9
1735655410000|2024-12-31 14:30:10|207424|207334|207409.9|207319.9|207424|207334|207407.6|207317.6|7
1735655420000|2024-12-31 14:30:20|207411|207321|207480.9|207390.9|207480.9|207390.9|207411|207321|11
1735655430000|2024-12-31 14:30:30|207479.6|207389.6|207438.5|207348.5|207483.1|207393.1|207438.5|207348.5|23
1735655440000|2024-12-31 14:30:40|207438.4|207348.4|207431.4|207341.4|207438.5|207348.5|207431.4|207341.4|5
1735655450000|2024-12-31 14:30:50|207433.4|207343.4|207440.3|207350.3|207443.4|207353.4|207431.4|207341.4|11
1735655460000|2024-12-31 14:31:00|207439.8|207349.8|207439.6|207349.6|207444.5|207354.5|207438.3|207348.3|23
1735655470000|2024-12-31 14:31:10|207439.4|207349.4|207432.4|207342.4|207440.8|207350.8|207432.4|207342.4|12
1735655480000|2024-12-31 14:31:20|207432.5|207342.5|207436|207346|207442.4|207352.4|207432.5|207342.5|10
1735655490000|2024-12-31 14:31:30|207435.2|207345.2|207434.8|207344.8|207436|207346|207434.8|207344.8|4
1735655500000|2024-12-31 14:31:40|207433.8|207343.8|207438.8|207348.8|207438.8|207348.8|207433.8|207343.8|7
1735655510000|2024-12-31 14:31:50|207440.5|207350.5|207480.9|207390.9|207482.3|207392.3|207439.8|207349.8|18
1735655520000|2024-12-31 14:32:00|207479.6|207389.6|207481.2|207391.2|207483.7|207393.7|207479.6|207389.6|9
1735655530000|2024-12-31 14:32:10|207484.2|207394.2|207469.9|207379.9|207484.2|207394.2|207468.9|207378.9|8
1735655540000|2024-12-31 14:32:20|207470.9|207380.9|207475.8|207385.8|207479.5|207389.5|207470.2|207380.2|16
1735655550000|2024-12-31 14:32:30|207462.5|207372.5|207482.3|207392.3|207485.7|207395.7|207462.2|207372.2|14
1735655560000|2024-12-31 14:32:40|207481.5|207391.5|207475.3|207385.3|207488.3|207398.3|207475.3|207385.3|8
1735655570000|2024-12-31 14:32:50|207473.3|207383.3|207477.8|207387.8|207477.8|207387.8|207471.9|207381.9|9
1735655580000|2024-12-31 14:33:00|207482.4|207392.4|207480.3|207390.3|207483.1|207393.1|207473.8|207383.8|13
1735655590000|2024-12-31 14:33:10|207480.7|207390.7|207428.6|207338.6|207484.3|207394.3|207425.6|207335.6|14
1735655600000|2024-12-31 14:33:20|207429.1|207339.1|207427.1|207337.1|207434.6|207344.6|207427.1|207337.1|6
1735655610000|2024-12-31 14:33:30|207427.3|207337.3|207427.3|207337.3|207434.5|207344.5|207427.3|207337.3|4
1735655620000|2024-12-31 14:33:40|207425.8|207335.8|207438|207348|207440.8|207350.8|207425.8|207335.8|17
1735655630000|2024-12-31 14:33:50|207436.1|207346.1|207423.3|207333.3|207437.7|207347.7|207422.6|207332.6|12
1735655640000|2024-12-31 14:34:00|207423.5|207333.5|207419.9|207329.9|207434.8|207344.8|207419.9|207329.9|12
1735655650000|2024-12-31 14:34:10|207421|207331|207440|207350|207440|207350|207421|207331|10
1735655660000|2024-12-31 14:34:20|207440.1|207350.1|207437|207347|207443.7|207353.7|207437|207347|21
1735655670000|2024-12-31 14:34:30|207434.8|207344.8|207437.9|207347.9|207438.3|207348.3|207434.6|207344.6|15
1735655680000|2024-12-31 14:34:40|207436.7|207346.7|207442.2|207352.2|207443.8|207353.8|207436.7|207346.7|11
1735655690000|2024-12-31 14:34:50|207439.2|207349.2|207446.4|207356.4|207446.4|207356.4|207439.2|207349.2|5
1735655700000|2024-12-31 14:35:00|207445.5|207355.5|207420.6|207330.6|207446.1|207356.1|207413.4|207323.4|14
1735655710000|2024-12-31 14:35:10|207420|207330|207422.6|207332.6|207422.6|207332.6|207420|207330|11
1735655720000|2024-12-31 14:35:20|207421.3|207331.3|207434.2|207344.2|207436.6|207346.6|207420.7|207330.7|14
1735655730000|2024-12-31 14:35:30|207433.6|207343.6|207444.7|207354.7|207444.7|207354.7|207433.6|207343.6|13
1735655740000|2024-12-31 14:35:40|207443.1|207353.1|207435.2|207345.2|207443.1|207353.1|207435.2|207345.2|9
1735655750000|2024-12-31 14:35:50|207435|207345|207428.2|207338.2|207435|207345|207427.1|207337.1|8
1735655760000|2024-12-31 14:36:00|207426.9|207336.9|207422.3|207332.3|207426.9|207336.9|207421.9|207331.9|7
1735655770000|2024-12-31 14:36:10|207423.8|207333.8|207431.8|207341.8|207431.9|207341.9|207387.9|207324.5|16
1735655780000|2024-12-31 14:36:20|207435|207345|207437.2|207347.2|207438.4|207348.4|207435|207345|4
1735655790000|2024-12-31 14:36:30|207438.6|207348.6|207453.7|207363.7|207456.3|207366.3|207437.2|207347.2|9
1735655800000|2024-12-31 14:36:40|207456|207366|207465.5|207375.5|207467.2|207377.2|207456|207366|14
1735655810000|2024-12-31 14:36:50|207464.4|207374.4|207464.9|207374.9|207467.2|207377.2|207462.6|207372.6|7
1735655820000|2024-12-31 14:37:00|207480.5|207390.5|207475.5|207385.5|207488.2|207398.2|207474|207384|12
1735655830000|2024-12-31 14:37:10|207476.2|207386.2|207474.8|207384.8|207478.1|207388.1|207473.8|207383.8|6
1735655840000|2024-12-31 14:37:20|207469.8|207379.8|207410.5|207320.5|207469.8|207379.8|207408.8|207318.8|16
1735655850000|2024-12-31 14:37:30|207427|207337|207426.1|207336.1|207427|207337|207418.4|207328.4|11
1735655860000|2024-12-31 14:37:40|207427.9|207337.9|207448.7|207358.7|207450.4|207360.4|207427.9|207337.9|11
1735655870000|2024-12-31 14:37:50|207448.6|207358.6|207428.2|207338.2|207448.6|207358.6|207426.9|207336.9|5
1735655880000|2024-12-31 14:38:00|207429.6|207339.6|207433.7|207343.7|207446.4|207356.4|207429.6|207339.6|14
1735655890000|2024-12-31 14:38:10|207431.8|207341.8|207433.7|207343.7|207438.3|207348.3|207431.5|207341.5|7
1735655900000|2024-12-31 14:38:20|207433.8|207343.8|207425.5|207335.5|207433.8|207343.8|207424.7|207334.7|4
1735655910000|2024-12-31 14:38:30|207423.4|207333.4|207359.8|207269.8|207423.4|207333.4|207355.3|207265.3|11
1735655920000|2024-12-31 14:38:40|207360|207270|207380.3|207290.3|207384.5|207294.5|207360|207270|16
1735655930000|2024-12-31 14:38:50|207369.1|207279.1|207242.7|207152.7|207369.1|207279.1|207235.2|207145.2|29
1735655940000|2024-12-31 14:39:00|207234.2|207144.2|207264|207174|207264|207174|207168.4|207078.4|32
1735655950000|2024-12-31 14:39:10|207270.4|207180.4|207297.7|207207.7|207304.7|207214.7|207265.4|207175.4|27
1735655960000|2024-12-31 14:39:20|207297|207207|207265|207175|207303|207213|207265|207175|26
1735655970000|2024-12-31 14:39:30|207268.2|207178.2|207251.2|207161.2|207273.6|207183.6|207215.2|207125.2|33
1735655980000|2024-12-31 14:39:40|207255|207165|207252.1|207162.1|207255|207165|207246.5|207156.5|15
1735655990000|2024-12-31 14:39:50|207254.2|207164.2|207321.3|207231.3|207324.2|207234.2|207253.8|207163.8|20
1735656000000|2024-12-31 14:40:00|207320.6|207230.6|207322.7|207232.7|207323.6|207233.6|207319.1|207229.1|11
1735656010000|2024-12-31 14:40:10|207322.6|207232.6|207199.3|207109.3|207323.7|207233.7|207197.1|207107.1|32
1735656020000|2024-12-31 14:40:20|207198.7|207108.7|207210.1|207120.1|207212.7|207122.7|207198.7|207108.7|28
1735656030000|2024-12-31 14:40:30|207210.7|207120.7|207176.8|207086.8|207223.3|207133.3|207174.9|207084.9|29
1735656040000|2024-12-31 14:40:40|207176.1|207086.1|207179.9|207089.9|207179.9|207089.9|207170.6|207080.6|33
1735656050000|2024-12-31 14:40:50|207178.7|207088.7|207177.5|207087.5|207180.6|207090.6|207168.5|207078.5|28
1735656060000|2024-12-31 14:41:00|207178.9|207088.9|207154.2|207104.2|207180.2|207105|207151|207082.8|31
1735656070000|2024-12-31 14:41:10|207173.9|207083.9|207190.2|207100.2|207190.2|207110.4|207160.2|207083.9|34
1735656080000|2024-12-31 14:41:20|207187.8|207097.8|207182.7|207092.7|207189.2|207099.2|207180.6|207090.6|17
1735656090000|2024-12-31 14:41:30|207182.8|207092.8|207152.9|207102.9|207183.8|207102.9|207152.9|207090.7|8
1735656100000|2024-12-31 14:41:40|207151.4|207101.4|207148.6|207098.6|207156.4|207106.4|207148.6|207098.6|19
1735656110000|2024-12-31 14:41:50|207149.2|207099.2|207097.2|207007.2|207149.2|207099.2|207078.3|207004.6|24
1735656120000|2024-12-31 14:42:00|207094.7|207004.7|207141.5|207051.5|207142.8|207052.8|207094.7|207004.7|32
1735656130000|2024-12-31 14:42:10|207142.7|207052.7|207143.9|207053.9|207147.9|207057.9|207140.2|207050.2|32
1735656140000|2024-12-31 14:42:20|207144|207054|207144.6|207054.6|207145.8|207055.8|207136.3|207046.3|22
1735656150000|2024-12-31 14:42:30|207144.7|207054.7|207143.7|207053.7|207146.3|207056.3|207132.4|207042.4|24
1735656160000|2024-12-31 14:42:40|207150.1|207060.1|207171.5|207081.5|207177.8|207087.8|207144.3|207054.3|23
1735656170000|2024-12-31 14:42:50|207170.6|207080.6|207138.6|207048.6|207172.9|207082.9|207135.8|207045.8|23
1735656180000|2024-12-31 14:43:00|207137.7|207047.7|207170.6|207080.6|207171.8|207081.8|207137.7|207047.7|27
1735656190000|2024-12-31 14:43:10|207167.5|207077.5|207144.6|207054.6|207171.4|207081.4|207144.6|207054.6|26
1735656200000|2024-12-31 14:43:20|207143.6|207053.6|207127.6|207037.6|207156.6|207066.6|207122.7|207032.7|31
1735656210000|2024-12-31 14:43:30|207125|207035|207155.6|207065.6|207159.6|207069.6|207125|207035|24
1735656220000|2024-12-31 14:43:40|207147.2|207057.2|207147.7|207057.7|207165.1|207075.1|207145.6|207055.6|22
1735656230000|2024-12-31 14:43:50|207146.4|207056.4|207170.9|207080.9|207175.8|207085.8|207145|207055|27
1735656240000|2024-12-31 14:44:00|207171.2|207081.2|207186.2|207096.2|207187.7|207097.7|207169|207079|26
1735656250000|2024-12-31 14:44:10|207188.5|207098.5|207203|207113|207203|207113|207188.5|207098.5|8
1735656260000|2024-12-31 14:44:20|207204.9|207114.9|207172.6|207082.6|207204.9|207114.9|207171.6|207081.6|28
1735656270000|2024-12-31 14:44:30|207173|207083|207141|207051|207180.1|207090.1|207141|207051|26
1735656280000|2024-12-31 14:44:40|207141.1|207051.1|207154.8|207064.8|207156.3|207066.3|207128.9|207038.9|22
1735656290000|2024-12-31 14:44:50|207154.6|207064.6|207078.8|206988.8|207165.1|207075.1|207078.8|206988.8|27
1735656300000|2024-12-31 14:45:00|207078.4|206988.4|207077.9|206987.9|207082.7|206992.7|207044.8|206954.8|27
1735656310000|2024-12-31 14:45:10|207078|206988|207096.3|207006.3|207096.3|207006.3|207078|206988|18
1735656320000|2024-12-31 14:45:20|207098.8|207008.8|207098.1|207008.1|207100.7|207010.7|207097.2|207007.2|21
1735656330000|2024-12-31 14:45:30|207101.3|207011.3|207101.2|207011.2|207128.9|207038.9|207093.1|207003.1|20
1735656340000|2024-12-31 14:45:40|207095.8|207005.8|207076.9|206986.9|207095.8|207005.8|207068|206978|21
1735656350000|2024-12-31 14:45:50|207077.4|206987.4|207086.9|206996.9|207088.3|206998.3|207077.4|206987.4|19
1735656360000|2024-12-31 14:46:00|207087.6|206997.6|207084.3|206994.3|207087.6|206997.6|207075.9|206985.9|26
1735656370000|2024-12-31 14:46:10|207084|206994|207079.9|206989.9|207084|206994|207079|206989|29
1735656380000|2024-12-31 14:46:20|207080.7|206990.7|207068.9|206978.9|207080.8|206990.8|207067.7|206977.7|11
1735656390000|2024-12-31 14:46:30|207068.1|206978.1|207010.5|206920.5|207068.1|206978.1|206967.2|206905.9|24
1735656400000|2024-12-31 14:46:40|207008.7|206918.7|207030.8|206940.8|207034.5|206944.5|207008.7|206918.7|27
1735656410000|2024-12-31 14:46:50|207030.5|206940.5|207044|206954|207054.3|206964.3|207030.5|206940.5|31
1735656420000|2024-12-31 14:47:00|207044.7|206954.7|207051.9|206961.9|207054|206964|207044.7|206954.7|18
1735656430000|2024-12-31 14:47:10|207052|206962|207069.5|206979.5|207077|206987|207048.1|206958.1|22
1735656440000|2024-12-31 14:47:20|207068.6|206978.6|207092.1|207002.1|207096.3|207006.3|207065.1|206975.1|22
1735656450000|2024-12-31 14:47:30|207092.2|207002.2|207095.7|207005.7|207095.7|207005.7|207088.9|206998.9|23
1735656460000|2024-12-31 14:47:40|207094.7|207004.7|207094.1|207004.1|207095.7|207005.7|207094.1|207004.1|11
1735656470000|2024-12-31 14:47:50|207094.9|207004.9|207085.6|206995.6|207094.9|207004.9|207085.4|206995.4|11
1735656480000|2024-12-31 14:48:00|207088.3|206998.3|207176.1|207086.1|207178|207110.9|207088.3|206998.3|17
1735656490000|2024-12-31 14:48:10|207176.6|207086.6|207168.1|207078.1|207197.4|207107.4|207168.1|207078.1|21
1735656500000|2024-12-31 14:48:20|207156.8|207066.8|207173.3|207083.3|207176.6|207086.6|207156.8|207066.8|28
1735656510000|2024-12-31 14:48:30|207173|207083|207170.8|207080.8|207173|207083|207168.2|207078.2|7
1735656520000|2024-12-31 14:48:40|207172.2|207082.2|207128.3|207038.3|207178.4|207088.4|207122.7|207032.7|14
1735656530000|2024-12-31 14:48:50|207127|207037|207125.9|207035.9|207132.5|207042.5|207125.4|207035.4|17
1735656540000|2024-12-31 14:49:00|207098.5|207008.5|207089.4|206999.4|207098.5|207008.5|207079.5|206989.5|19
1735656550000|2024-12-31 14:49:10|207089.3|206999.3|207086|206996|207096.1|207006.1|207085.5|206995.5|19
1735656560000|2024-12-31 14:49:20|207087.5|206997.5|207122.6|207032.6|207137.7|207047.7|207087.5|206997.5|23
1735656570000|2024-12-31 14:49:30|207116.6|207026.6|207094.7|207004.7|207116.6|207026.6|207089.9|206999.9|6
1735656580000|2024-12-31 14:49:40|207092.4|207002.4|207087|206997|207101.7|207011.7|207086|206996|15
1735656590000|2024-12-31 14:49:50|207088.4|206998.4|207083.7|206993.7|207088.4|206998.4|207041.8|206951.8|34
1735656600000|2024-12-31 14:50:00|207083.9|206993.9|207097.4|207007.4|207107|207017|207073.7|206983.7|17
1735656610000|2024-12-31 14:50:10|207097.2|207007.2|207094.7|207004.7|207097.2|207007.2|207094.1|207004.1|11
1735656620000|2024-12-31 14:50:20|207095.7|207005.7|207096.6|207006.6|207100.4|207010.4|207093.7|207003.7|17
1735656630000|2024-12-31 14:50:30|207096.5|207006.5|207096.4|207006.4|207096.5|207006.5|207095|207005|7
1735656640000|2024-12-31 14:50:40|207094.1|207004.1|207100.3|207010.3|207100.3|207010.3|207094.1|207004.1|4
1735656650000|2024-12-31 14:50:50|207099.3|207009.3|207132.2|207042.2|207138.6|207048.6|207094|207004|17
1735656660000|2024-12-31 14:51:00|207131.8|207041.8|207134.3|207044.3|207136.8|207046.8|207131.8|207041.8|14
1735656670000|2024-12-31 14:51:10|207136.6|207046.6|207138.5|207048.5|207139.3|207049.3|207133.9|207043.9|16
1735656680000|2024-12-31 14:51:20|207138.2|207048.2|207135.5|207045.5|207138.7|207048.7|207127.5|207037.5|18
1735656690000|2024-12-31 14:51:30|207135.6|207045.6|207133.4|207043.4|207137.3|207047.3|207132.3|207042.3|32
1735656700000|2024-12-31 14:51:40|207135.3|207045.3|207137.3|207047.3|207147.9|207072.7|207122.7|207042.5|23
1735656710000|2024-12-31 14:51:50|207136.1|207046.1|207133.6|207043.6|207137.8|207047.8|207131.9|207041.9|18
1735656720000|2024-12-31 14:52:00|207136.7|207046.7|207139.1|207049.1|207143.9|207053.9|207131.8|207041.8|17
1735656730000|2024-12-31 14:52:10|207138.8|207048.8|207135.2|207045.2|207138.8|207048.8|207133.6|207043.6|16
1735656740000|2024-12-31 14:52:20|207138.1|207048.1|207091|207001|207138.1|207048.1|207091|207001|18
1735656750000|2024-12-31 14:52:30|207092.4|207002.4|207075.6|206985.6|207094.8|207004.8|207057.2|206967.2|18
1735656760000|2024-12-31 14:52:40|207075.9|206985.9|207060.4|206970.4|207077.9|206987.9|207059.1|206969.1|12
1735656770000|2024-12-31 14:52:50|207057|206967|207067.6|206977.6|207067.6|206977.6|207057|206967|20
1735656780000|2024-12-31 14:53:00|207067.4|206977.4|207054.7|206964.7|207067.4|206977.4|207051.1|206961.1|21
1735656790000|2024-12-31 14:53:10|207052.2|206962.2|207051.6|206961.6|207062|206972|207051.6|206961.6|13
1735656800000|2024-12-31 14:53:20|207051.4|206961.4|207049.6|206959.6|207054.8|206964.8|207049.6|206959.6|6
1735656810000|2024-12-31 14:53:30|207051.4|206961.4|207054.2|206964.2|207058|206968|207050.2|206960.2|13
1735656820000|2024-12-31 14:53:40|207054.4|206964.4|207003.7|206913.7|207055.4|206965.4|206993.3|206903.3|19
1735656830000|2024-12-31 14:53:50|206999.7|206909.7|206975.1|206885.1|207001.3|206911.3|206975.1|206885.1|19
1735656840000|2024-12-31 14:54:00|207006.5|206916.5|206984.5|206894.5|207006.5|206916.5|206981.4|206891.4|14
1735656850000|2024-12-31 14:54:10|206979.3|206889.3|206986.3|206896.3|207001.6|206911.6|206960.1|206870.1|26
1735656860000|2024-12-31 14:54:20|206981|206891|206986.1|206896.1|206986.5|206896.5|206974.9|206884.9|21
1735656870000|2024-12-31 14:54:30|206985.9|206895.9|207009.5|206919.5|207023.2|206933.2|206985.9|206895.9|20
1735656880000|2024-12-31 14:54:40|207009.4|206919.4|207017.7|206927.7|207023|206933|207006.2|206916.2|21
1735656890000|2024-12-31 14:54:50|207017.9|206927.9|207027.1|206937.1|207027.1|206937.1|207017.9|206927.9|22
1735656900000|2024-12-31 14:55:00|207030.4|206940.4|207030.1|206940.1|207032.3|206942.3|207026.6|206936.6|23
1735656910000|2024-12-31 14:55:10|207029.9|206939.9|207029.9|206939.9|207031.7|206941.7|207026.9|206936.9|12
1735656920000|2024-12-31 14:55:20|207030.4|206940.4|207008.7|206918.7|207031.3|206941.3|207005.9|206915.9|12
1735656930000|2024-12-31 14:55:30|207008.6|206918.6|206987.5|206897.5|207008.7|206918.7|206975.9|206885.9|13
1735656940000|2024-12-31 14:55:40|206989.6|206899.6|206958.6|206868.6|206991.1|206901.1|206958.6|206868.6|13
1735656950000|2024-12-31 14:55:50|206972.1|206882.1|206977.7|206887.7|206978.9|206888.9|206970.7|206880.7|19
1735656960000|2024-12-31 14:56:00|206978|206888|207008.6|206918.6|207008.9|206918.9|206976.9|206886.9|16
1735656970000|2024-12-31 14:56:10|207008.5|206918.5|206941.5|206851.5|207009.6|206919.6|206940.8|206850.8|17
1735656980000|2024-12-31 14:56:20|206942.4|206852.4|206961.8|206871.8|206974.2|206884.2|206942.4|206852.4|13
1735656990000|2024-12-31 14:56:30|206964.1|206874.1|206921.8|206831.8|206964.1|206874.1|206912.8|206822.8|22
1735657000000|2024-12-31 14:56:40|206917.5|206827.5|206977.4|206887.4|206978.8|206888.8|206917.5|206827.5|22
1735657010000|2024-12-31 14:56:50|206979.9|206889.9|207011.2|206921.2|207018.1|206928.1|206973.6|206883.6|27
1735657020000|2024-12-31 14:57:00|207011|206921|207006.3|206916.3|207017.9|206927.9|207001|206911|31
1735657030000|2024-12-31 14:57:10|207003.5|206913.5|206972.6|206882.6|207018.7|206928.7|206972.6|206882.6|27
1735657040000|2024-12-31 14:57:20|206974.4|206884.4|206950.3|206860.3|206974.4|206884.4|206950.3|206860.3|23
1735657050000|2024-12-31 14:57:30|206951.3|206861.3|206962|206872|206963.8|206873.8|206951.3|206861.3|25
1735657060000|2024-12-31 14:57:40|206957.7|206867.7|206967.7|206877.7|206969.7|206879.7|206957.7|206867.7|15
1735657070000|2024-12-31 14:57:50|206969.8|206879.8|206967.5|206877.5|206973.3|206883.3|206965.5|206875.5|26
1735657080000|2024-12-31 14:58:00|206970.9|206880.9|206965.9|206875.9|206972.4|206882.4|206965.2|206875.2|26
1735657090000|2024-12-31 14:58:10|206967.3|206877.3|206985.7|206895.7|206994.6|206904.6|206965.2|206875.2|28
1735657100000|2024-12-31 14:58:20|206984.5|206894.5|206988.6|206898.6|206990.8|206900.8|206984.5|206894.5|8
1735657110000|2024-12-31 14:58:30|206990.6|206900.6|206972.5|206882.5|206995|206905|206969.6|206879.6|14
1735657120000|2024-12-31 14:58:40|206972.7|206882.7|206983.5|206893.5|206989.6|206899.6|206972.5|206882.5|15
1735657130000|2024-12-31 14:58:50|206985.9|206895.9|206985.2|206895.2|206985.9|206895.9|206981.8|206891.8|14
1735657140000|2024-12-31 14:59:00|206983.8|206893.8|206989.9|206899.9|206995.2|206905.2|206981|206891|9
1735657150000|2024-12-31 14:59:10|206991|206901|206986.3|206896.3|206991|206901|206984.2|206894.2|10
1735657160000|2024-12-31 14:59:20|206987|206897|206992.1|206902.1|206993|206903|206987|206897|7
1735657170000|2024-12-31 14:59:30|206990.5|206900.5|206992.6|206902.6|206992.6|206902.6|206990.2|206900.2|4
1735657180000|2024-12-31 14:59:40|206991.6|206901.6|206985.4|206935.4|206993.5|206939|206984.7|206901.6|12
1735657190000|2024-12-31 14:59:50|206984.9|206934.9|206987.1|206897.1|206996.5|206935.2|206972.7|206895.2|31
1735657200000|2024-12-31 15:00:00|206988.1|206898.1|207009.3|206919.3|207010.7|206920.7|206987.2|206897.2|17
1735657210000|2024-12-31 15:00:10|207004.8|206914.8|206991.8|206941.8|207004.8|206942|206987.7|206914.8|14
1735657220000|2024-12-31 15:00:20|206991.9|206941.9|207018.9|206928.9|207049.9|206959.9|206988.5|206926.6|18
1735657230000|2024-12-31 15:00:30|207015.5|206925.5|206967.1|206877.1|207017.6|206927.6|206966.4|206876.4|23
1735657240000|2024-12-31 15:00:40|206968.9|206878.9|207028|206938|207028.1|206938.1|206966.8|206876.8|36
1735657250000|2024-12-31 15:00:50|207027.4|206937.4|207040.7|206950.7|207040.7|206950.7|207027.1|206937.1|32
1735657260000|2024-12-31 15:01:00|207040.8|206950.8|207035.8|206945.8|207055.5|206965.5|207033.4|206943.4|36
1735657270000|2024-12-31 15:01:10|207040.6|206950.6|207048.7|206958.7|207062.9|206972.9|207031.4|206941.4|31
1735657280000|2024-12-31 15:01:20|207048.2|206958.2|207009.6|206919.6|207054.7|206964.7|207007.6|206917.6|20
1735657290000|2024-12-31 15:01:30|207009.2|206919.2|207003.4|206913.4|207009.5|206919.5|207000.8|206910.8|24
1735657300000|2024-12-31 15:01:40|207005.5|206915.5|207006.3|206916.3|207008.9|206918.9|207001.2|206911.2|23
1735657310000|2024-12-31 15:01:50|207006.5|206916.5|206996.9|206906.9|207006.5|206916.5|206993.8|206903.8|20
1735657320000|2024-12-31 15:02:00|206995.7|206905.7|207031|206941|207031.9|206941.9|206949.7|206859.7|21
1735657330000|2024-12-31 15:02:10|207031.6|206941.6|207004.3|206914.3|207031.7|206941.7|207004.3|206914.3|9
1735657340000|2024-12-31 15:02:20|207004.1|206914.1|207008.7|206918.7|207019.1|206929.1|207002.8|206912.8|22
1735657350000|2024-12-31 15:02:30|207009.6|206919.6|207007.6|206917.6|207014.4|206924.4|207007|206917|12
1735657360000|2024-12-31 15:02:40|207011.9|206921.9|207007.9|206917.9|207018.3|206928.3|207002.7|206912.7|22
1735657370000|2024-12-31 15:02:50|207007.8|206917.8|207013.3|206923.3|207019.9|206929.9|207006.7|206916.7|24
1735657380000|2024-12-31 15:03:00|207016.6|206926.6|207012|206922|207017.3|206927.3|207011.1|206921.1|25
1735657390000|2024-12-31 15:03:10|207003.8|206913.8|207011.1|206921.1|207013.2|206923.2|207003.8|206913.8|12
1735657400000|2024-12-31 15:03:20|207012.1|206922.1|207007.3|206917.3|207018|206928|207004.6|206914.6|21
1735657410000|2024-12-31 15:03:30|207016|206926|207007.7|206917.7|207022.1|206932.1|207001.9|206911.9|33
1735657420000|2024-12-31 15:03:40|207009.2|206919.2|206968.7|206878.7|207009.2|206919.2|206945.7|206864.4|30
1735657430000|2024-12-31 15:03:50|206967.7|206877.7|206966|206876|206977.1|206887.1|206963.1|206873.1|17
1735657440000|2024-12-31 15:04:00|206965|206875|206956.7|206866.7|206974.9|206884.9|206956.7|206866.7|32
1735657450000|2024-12-31 15:04:10|206955.3|206865.3|206962.6|206872.6|206962.6|206872.6|206955.3|206865.3|25
1735657460000|2024-12-31 15:04:20|206959.9|206869.9|206894.8|206804.8|206963.3|206873.3|206894.8|206804.8|34
1735657470000|2024-12-31 15:04:30|206893.2|206803.2|207036.1|206946.1|207046.3|206956.3|206893.2|206803.2|30
1735657480000|2024-12-31 15:04:40|207035.7|206945.7|207034.2|206944.2|207045.4|206955.4|207033|206943|26
1735657490000|2024-12-31 15:04:50|207034.1|206944.1|207056.1|206966.1|207058|206968|207033.1|206943.1|27
1735657500000|2024-12-31 15:05:00|207056|206966|207056|206966|207056.2|206966.2|207055.7|206965.7|12
1735657510000|2024-12-31 15:05:10|207057.6|206967.6|207106.3|207016.3|207117.4|207027.4|207057.6|206967.6|19
1735657520000|2024-12-31 15:05:20|207105.7|207015.7|207101.6|207011.6|207108.3|207018.3|207101.6|207011.6|12
1735657530000|2024-12-31 15:05:30|207105.9|207015.9|207106.7|207016.7|207106.7|207016.7|207104.8|207014.8|5
1735657540000|2024-12-31 15:05:40|207100.9|207010.9|207108.6|207018.6|207119.7|207029.7|207100.1|207010.1|17
1735657550000|2024-12-31 15:05:50|207108.9|207018.9|207111|207021|207111.3|207021.3|207106.8|207016.8|20
1735657560000|2024-12-31 15:06:00|207110.8|207020.8|207122.9|207032.9|207123|207033|207093.9|207003.9|22
1735657570000|2024-12-31 15:06:10|207125.8|207035.8|207123.5|207033.5|207125.8|207035.8|207123.5|207033.5|6
1735657580000|2024-12-31 15:06:20|207122.5|207032.5|207122.4|207032.4|207125.7|207035.7|207121.1|207031.1|8
1735657590000|2024-12-31 15:06:30|207122.2|207032.2|207111.7|207021.7|207122.2|207032.2|207107.9|207017.9|6
1735657600000|2024-12-31 15:06:40|207110.5|207020.5|207109.4|207019.4|207110.6|207020.6|207109.4|207019.4|5
1735657610000|2024-12-31 15:06:50|207108.5|207018.5|207126.1|207036.1|207127.5|207037.5|207108.5|207018.5|15
1735657620000|2024-12-31 15:07:00|207124.6|207034.6|207124.9|207034.9|207125.9|207035.9|207124.5|207034.5|8
1735657630000|2024-12-31 15:07:10|207124.6|207034.6|207124.7|207034.7|207128|207038|207124.6|207034.6|12
1735657640000|2024-12-31 15:07:20|207123.4|207033.4|207120.4|207030.4|207123.4|207033.4|207100.5|207010.5|14
1735657650000|2024-12-31 15:07:30|207118.8|207028.8|207187.1|207097.1|207190.4|207100.4|207114.1|207024.1|28
1735657660000|2024-12-31 15:07:40|207187.6|207097.6|207180.2|207090.2|207199.8|207109.8|207176.2|207086.2|23
1735657670000|2024-12-31 15:07:50|207180|207090|207203.3|207113.3|207203.7|207113.7|207178.6|207088.6|15
1735657680000|2024-12-31 15:08:00|207189.5|207099.5|207248|207158|207260.2|207170.2|207175.5|207085.5|26
1735657690000|2024-12-31 15:08:10|207248.1|207158.1|207211.8|207121.8|207248.1|207158.1|207211.8|207121.8|23
1735657700000|2024-12-31 15:08:20|207217.6|207127.6|207225.3|207135.3|207225.3|207135.3|207209|207119|28
1735657710000|2024-12-31 15:08:30|207225.4|207135.4|207233.9|207143.9|207246.8|207156.8|207198.6|207108.6|25
1735657720000|2024-12-31 15:08:40|207234|207144|207229.8|207139.8|207234.2|207144.2|207223.4|207133.4|24
1735657730000|2024-12-31 15:08:50|207232.5|207142.5|207228.1|207138.1|207232.5|207142.5|207222.9|207132.9|17
1735657740000|2024-12-31 15:09:00|207236.1|207146.1|207211.7|207121.7|207239.1|207149.1|207209|207119|22
1735657750000|2024-12-31 15:09:10|207211.1|207121.1|207225.9|207135.9|207229.2|207139.2|207211.1|207121.1|17
1735657760000|2024-12-31 15:09:20|207224.2|207134.2|207252.4|207162.4|207252.8|207162.8|207193.5|207103.5|17
1735657770000|2024-12-31 15:09:30|207253|207163|207265.4|207175.4|207286.8|207196.8|207253|207163|22
1735657780000|2024-12-31 15:09:40|207272.3|207182.3|207292.3|207202.3|207292.4|207202.4|207272.3|207182.3|15
1735657790000|2024-12-31 15:09:50|207291.4|207201.4|207277.1|207187.1|207299.6|207209.6|207275.8|207185.8|5
1735657800000|2024-12-31 15:10:00|207313|207223|207310.3|207220.3|207315.5|207225.5|207308.6|207218.6|15
1735657810000|2024-12-31 15:10:10|207309|207219|207350.7|207260.7|207358.2|207268.2|207309|207219|11
1735657820000|2024-12-31 15:10:20|207351.7|207261.7|207359.7|207269.7|207359.8|207269.8|207351.7|207261.7|7
1735657830000|2024-12-31 15:10:30|207359.3|207269.3|207421.2|207331.2|207421.2|207331.2|207324.4|207234.4|21
1735657840000|2024-12-31 15:10:40|207412|207322|207451|207361|207451|207361|207410.9|207320.9|7
1735657850000|2024-12-31 15:10:50|207447.8|207357.8|207448.7|207358.7|207451.4|207361.4|207447.8|207357.8|10
1735657860000|2024-12-31 15:11:00|207446.5|207356.5|207439.4|207349.4|207446.5|207356.5|207434.2|207344.2|14
1735657870000|2024-12-31 15:11:10|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|1
1735657880000|2024-12-31 15:11:20|207440.2|207350.2|207439.4|207349.4|207442.1|207352.1|207438.1|207348.1|9
1735657890000|2024-12-31 15:11:30|207440.3|207350.3|207457.8|207367.8|207459.8|207369.8|207440.3|207350.3|23
1735657900000|2024-12-31 15:11:40|207459.7|207369.7|207462.1|207372.1|207463|207373|207457.5|207367.5|17
1735657910000|2024-12-31 15:11:50|207462.3|207372.3|207459.3|207369.3|207462.3|207372.3|207458.2|207368.2|8
1735657920000|2024-12-31 15:12:00|207454.7|207364.7|207441.9|207351.9|207454.7|207364.7|207441.9|207351.9|17
1735657930000|2024-12-31 15:12:10|207442.2|207352.2|207441.9|207351.9|207443.8|207353.8|207440.2|207350.2|13
1735657940000|2024-12-31 15:12:20|207440.3|207350.3|207419.1|207329.1|207440.3|207350.3|207400.2|207310.2|21
1735657950000|2024-12-31 15:12:30|207418.8|207328.8|207404|207314|207418.8|207328.8|207403.5|207313.5|13
1735657960000|2024-12-31 15:12:40|207404.2|207314.2|207383.2|207293.2|207404.5|207314.5|207376.5|207286.5|14
1735657970000|2024-12-31 15:12:50|207386.9|207296.9|207406.5|207316.5|207415.1|207325.1|207386.9|207296.9|24
1735657980000|2024-12-31 15:13:00|207406.1|207316.1|207323.7|207233.7|207406.3|207316.3|207320.3|207230.3|26
1735657990000|2024-12-31 15:13:10|207323|207233|207324.5|207234.5|207326.4|207236.4|207322.8|207232.8|15
1735658000000|2024-12-31 15:13:20|207323.9|207233.9|207320.9|207230.9|207324.9|207234.9|207320.7|207230.7|12
1735658010000|2024-12-31 15:13:30|207320.6|207230.6|207320.9|207230.9|207321|207231|207320.2|207230.2|14
1735658020000|2024-12-31 15:13:40|207321.8|207231.8|207320.2|207230.2|207326.1|207236.1|207320.2|207230.2|15
1735658030000|2024-12-31 15:13:50|207320.8|207230.8|207319|207229|207322.3|207232.3|207319|207229|16
1735658040000|2024-12-31 15:14:00|207318.9|207228.9|207318.9|207228.9|207319|207229|207318.6|207228.6|8
1735658050000|2024-12-31 15:14:10|207319.1|207229.1|207320.2|207230.2|207320.2|207230.2|207318.8|207228.8|5
1735658060000|2024-12-31 15:14:20|207320.3|207230.3|207338.3|207248.3|207342.4|207252.4|207320.3|207230.3|19
1735658070000|2024-12-31 15:14:30|207337.8|207247.8|207356.3|207266.3|207378.3|207288.3|207337.8|207247.8|12
1735658080000|2024-12-31 15:14:40|207355|207265|207324.7|207234.7|207356.3|207266.3|207324.7|207234.7|10
1735658090000|2024-12-31 15:14:50|207324.8|207234.8|207323.9|207233.9|207324.8|207234.8|207323.5|207233.5|9
1735658100000|2024-12-31 15:15:00|207323.7|207233.7|207320.6|207230.6|207323.8|207233.8|207319.9|207229.9|18
1735658110000|2024-12-31 15:15:10|207320.4|207230.4|207323.7|207233.7|207323.7|207233.7|207320.4|207230.4|9
1735658120000|2024-12-31 15:15:20|207345.4|207255.4|207358.4|207268.4|207360.4|207270.4|207344|207254|11
1735658130000|2024-12-31 15:15:30|207357.1|207267.1|207359.4|207269.4|207361.2|207271.2|207357.1|207267.1|17
1735658140000|2024-12-31 15:15:40|207361.7|207271.7|207363.8|207273.8|207363.9|207273.9|207358.9|207268.9|14
1735658150000|2024-12-31 15:15:50|207394.7|207304.7|207404.9|207314.9|207407.9|207317.9|207394.7|207304.7|13
1735658160000|2024-12-31 15:16:00|207404.8|207314.8|207405.1|207315.1|207405.6|207315.6|207404.8|207314.8|3
1735658180000|2024-12-31 15:16:20|207404.9|207314.9|207403.2|207313.2|207405.1|207315.1|207400.7|207310.7|8
1735658190000|2024-12-31 15:16:30|207403|207313|207398|207308|207403|207313|207395.8|207305.8|8
1735658200000|2024-12-31 15:16:40|207397.8|207307.8|207398.2|207308.2|207403.3|207313.3|207397.5|207307.5|8
1735658210000|2024-12-31 15:16:50|207399.4|207309.4|207359.9|207269.9|207399.8|207309.8|207350.4|207260.4|14
1735658220000|2024-12-31 15:17:00|207360.2|207270.2|207407.7|207317.7|207409|207319|207360.2|207270.2|17
1735658230000|2024-12-31 15:17:10|207407.4|207317.4|207404.8|207314.8|207415.9|207325.9|207402.5|207312.5|17
1735658240000|2024-12-31 15:17:20|207405|207315|207404.4|207314.4|207405.4|207315.4|207404.4|207314.4|7
1735658250000|2024-12-31 15:17:30|207406.7|207316.7|207408.7|207318.7|207411.6|207321.6|207405.1|207315.1|17
1735658260000|2024-12-31 15:17:40|207409.8|207319.8|207409.1|207319.1|207416.3|207326.3|207403.7|207313.7|19
1735658270000|2024-12-31 15:17:50|207409.4|207319.4|207415.6|207325.6|207418.7|207328.7|207406.6|207316.6|28
1735658280000|2024-12-31 15:18:00|207414.5|207324.5|207407.4|207317.4|207416|207326|207403.5|207313.5|29
1735658290000|2024-12-31 15:18:10|207407.6|207317.6|207418.2|207328.2|207421.6|207331.6|207407.6|207317.6|35
1735658300000|2024-12-31 15:18:20|207416.9|207326.9|207423.5|207333.5|207426.1|207336.1|207416.9|207326.9|40
1735658310000|2024-12-31 15:18:30|207422|207332|207427.8|207337.8|207437.4|207347.4|207422|207332|37
1735658320000|2024-12-31 15:18:40|207427.5|207337.5|207357.4|207267.4|207435.6|207345.6|207354.3|207264.3|17
1735658330000|2024-12-31 15:18:50|207360.4|207270.4|207404.1|207314.1|207404.1|207314.1|207360.3|207270.3|14
1735658340000|2024-12-31 15:19:00|207401.9|207311.9|207395.8|207305.8|207401.9|207311.9|207390.8|207300.8|15
1735658350000|2024-12-31 15:19:10|207396.5|207306.5|207395.2|207305.2|207396.7|207306.7|207395.2|207305.2|5
1735658360000|2024-12-31 15:19:20|207393.9|207303.9|207396.2|207306.2|207400.2|207310.2|207392.9|207302.9|11
1735658370000|2024-12-31 15:19:30|207401.3|207311.3|207398.4|207308.4|207405.3|207315.3|207392.3|207302.3|19
1735658380000|2024-12-31 15:19:40|207400|207310|207410.8|207320.8|207415|207325|207397.5|207307.5|16
1735658390000|2024-12-31 15:19:50|207409.5|207319.5|207353.3|207263.3|207411|207321|207343.8|207253.8|17
1735658400000|2024-12-31 15:20:00|207353.4|207263.4|207354.2|207264.2|207359.8|207269.8|207352|207262|9
1735658410000|2024-12-31 15:20:10|207354.7|207264.7|207402.1|207312.1|207404.5|207314.5|207354.7|207264.7|18
1735658420000|2024-12-31 15:20:20|207401.8|207311.8|207403.4|207313.4|207405.7|207315.7|207401.8|207311.8|7
1735658430000|2024-12-31 15:20:30|207403.5|207313.5|207403.4|207313.4|207406.8|207316.8|207403.3|207313.3|9
1735658440000|2024-12-31 15:20:40|207403.7|207313.7|207417.4|207327.4|207417.4|207327.4|207398.9|207308.9|15
1735658450000|2024-12-31 15:20:50|207409.5|207319.5|207418.1|207328.1|207422.2|207332.2|207409.2|207319.2|17
1735658460000|2024-12-31 15:21:00|207418.2|207328.2|207409|207319|207418.5|207328.5|207409|207319|10
1735658470000|2024-12-31 15:21:10|207409.7|207319.7|207446.7|207356.7|207446.7|207356.7|207409.5|207319.5|12
1735658480000|2024-12-31 15:21:20|207444.7|207354.7|207443.8|207353.8|207445.9|207355.9|207439.4|207349.4|17
1735658490000|2024-12-31 15:21:30|207443.2|207353.2|207443.4|207353.4|207457.2|207367.2|207443.1|207353.1|17
1735658500000|2024-12-31 15:21:40|207443.9|207353.9|207442.7|207352.7|207443.9|207353.9|207442.7|207352.7|3
1735658510000|2024-12-31 15:21:50|207443.2|207353.2|207450.8|207360.8|207458.8|207368.8|207442.4|207352.4|23
1735658520000|2024-12-31 15:22:00|207450.9|207360.9|207471.6|207381.6|207481.5|207391.5|207450.9|207360.9|16
1735658530000|2024-12-31 15:22:10|207471.8|207381.8|207467.3|207377.3|207489.4|207399.4|207467.3|207377.3|25
1735658540000|2024-12-31 15:22:20|207464.4|207374.4|207421.3|207331.3|207464.4|207374.4|207405.3|207315.3|21
1735658550000|2024-12-31 15:22:30|207421.8|207331.8|207477.3|207387.3|207477.3|207387.3|207419.6|207329.6|23
1735658560000|2024-12-31 15:22:40|207472.9|207382.9|207480.4|207390.4|207480.7|207390.7|207472.9|207382.9|18
1735658570000|2024-12-31 15:22:50|207477.8|207387.8|207471.6|207381.6|207485.2|207395.2|207469.8|207379.8|14
1735658580000|2024-12-31 15:23:00|207470.5|207380.5|207471.2|207381.2|207475|207385|207467.1|207377.1|24
1735658590000|2024-12-31 15:23:10|207472|207382|207472.5|207382.5|207475.6|207385.6|207467.6|207377.6|23
1735658600000|2024-12-31 15:23:20|207473.8|207383.8|207496.7|207406.7|207496.7|207406.7|207472|207382|23
1735658610000|2024-12-31 15:23:30|207496.9|207406.9|207522.4|207432.4|207531.9|207441.9|207495|207405|16
1735658620000|2024-12-31 15:23:40|207521.2|207431.2|207530.1|207440.1|207530.1|207440.1|207518.7|207428.7|14
1735658630000|2024-12-31 15:23:50|207525.9|207435.9|207522.9|207432.9|207525.9|207435.9|207522.8|207432.8|7
1735658640000|2024-12-31 15:24:00|207524.1|207434.1|207526.4|207436.4|207528.9|207438.9|207521.3|207431.3|13
1735658650000|2024-12-31 15:24:10|207525.4|207435.4|207525.6|207435.6|207529.8|207439.8|207521.9|207431.9|9
1735658660000|2024-12-31 15:24:20|207524.5|207434.5|207527.1|207437.1|207531.7|207441.7|207524.5|207434.5|8
1735658670000|2024-12-31 15:24:30|207524.2|207434.2|207538.8|207448.8|207570.2|207480.2|207522.5|207432.5|16
1735658680000|2024-12-31 15:24:40|207538|207448|207563.7|207473.7|207574.2|207484.2|207528.9|207438.9|32
1735658690000|2024-12-31 15:24:50|207562.4|207472.4|207531.1|207441.1|207562.5|207472.5|207531.1|207441.1|21
1735658700000|2024-12-31 15:25:00|207528.3|207438.3|207531.9|207441.9|207535|207445|207526.8|207436.8|28
1735658710000|2024-12-31 15:25:10|207531.1|207441.1|207534.9|207444.9|207538.3|207448.3|207530.7|207440.7|17
1735658720000|2024-12-31 15:25:20|207534.6|207444.6|207563.4|207473.4|207563.4|207473.4|207532.3|207442.3|19
1735658730000|2024-12-31 15:25:30|207563|207473|207562.6|207472.6|207575.7|207485.7|207559.3|207469.3|22
1735658740000|2024-12-31 15:25:40|207565|207475|207526.4|207436.4|207566.2|207476.2|207525.2|207435.2|28
1735658750000|2024-12-31 15:25:50|207526.2|207436.2|207526.3|207436.3|207528.5|207438.5|207524.4|207434.4|19
1735658760000|2024-12-31 15:26:00|207524.1|207434.1|207526|207436|207536.1|207446.1|207522.8|207432.8|14
1735658770000|2024-12-31 15:26:10|207527.6|207437.6|207756.4|207666.4|207772.2|207682.2|207524.6|207434.6|33
1735658780000|2024-12-31 15:26:20|207771|207681|207790.5|207700.5|207828.5|207738.5|207767|207677|29
1735658790000|2024-12-31 15:26:30|207750.2|207660.2|207747.2|207657.2|207758.4|207668.4|207745.8|207655.8|34
1735658800000|2024-12-31 15:26:40|207733.3|207643.3|207706.4|207616.4|207736.6|207646.6|207705|207615|23
1735658810000|2024-12-31 15:26:50|207706.6|207616.6|207674.2|207584.2|207713|207623|207673.6|207583.6|19
1735658820000|2024-12-31 15:27:00|207674|207584|207671.8|207581.8|207678.3|207588.3|207671.8|207581.8|17
1735658830000|2024-12-31 15:27:10|207674.8|207584.8|207675|207585|207678|207588|207674.8|207584.8|4
1735658840000|2024-12-31 15:27:20|207673.6|207583.6|207705|207615|207725.9|207635.9|207673.6|207583.6|12
1735658850000|2024-12-31 15:27:30|207704.9|207614.9|207704.6|207614.6|207712.2|207622.2|207704.5|207614.5|13
1735658860000|2024-12-31 15:27:40|207704.2|207614.2|207710.4|207620.4|207710.4|207620.4|207704.2|207614.2|5
1735658870000|2024-12-31 15:27:50|207705.2|207615.2|207705.9|207615.9|207712.4|207622.4|207702.1|207612.1|8
1735658880000|2024-12-31 15:28:00|207706.9|207616.9|207657.6|207567.6|207710.5|207620.5|207657|207567|19
1735658890000|2024-12-31 15:28:10|207657.8|207567.8|207664.3|207574.3|207668.2|207578.2|207657.8|207567.8|20
1735658900000|2024-12-31 15:28:20|207665.5|207575.5|207688.5|207598.5|207690.9|207600.9|207660.8|207570.8|25
1735658910000|2024-12-31 15:28:30|207688.9|207598.9|207672.1|207582.1|207689|207599|207666.7|207576.7|26
1735658920000|2024-12-31 15:28:40|207675.3|207585.3|207659|207569|207675.3|207585.3|207658.3|207568.3|22
1735658930000|2024-12-31 15:28:50|207656.5|207566.5|207656.5|207566.5|207662.3|207572.3|207651|207561|22
1735658940000|2024-12-31 15:29:00|207657.4|207567.4|207614|207524|207660.1|207570.1|207611.1|207521.1|16
1735658950000|2024-12-31 15:29:10|207612.9|207522.9|207596.3|207506.3|207614.1|207524.1|207589.6|207499.6|22
1735658960000|2024-12-31 15:29:20|207597.3|207507.3|207600|207510|207600|207510|207597.3|207507.3|7
1735658970000|2024-12-31 15:29:30|207599.8|207509.8|207584.7|207494.7|207599.9|207509.9|207580|207490|21
1735658980000|2024-12-31 15:29:40|207584.5|207494.5|207579.9|207489.9|207585.5|207495.5|207578.9|207488.9|21
1735658990000|2024-12-31 15:29:50|207580|207490|207615.8|207525.8|207622.5|207532.5|207580|207490|25
1735659000000|2024-12-31 15:30:00|207615.7|207525.7|207660.5|207570.5|207665.4|207575.4|207615.7|207525.7|17
1735659010000|2024-12-31 15:30:10|207661.8|207571.8|207672.6|207582.6|207672.6|207582.6|207661.8|207571.8|14
1735659020000|2024-12-31 15:30:20|207710|207620|207704.2|207614.2|207721.1|207631.1|207704.2|207614.2|25
1735659030000|2024-12-31 15:30:30|207707.5|207617.5|207707.1|207617.1|207715.8|207625.8|207700.7|207610.7|22
1735659040000|2024-12-31 15:30:40|207705.1|207615.1|207800.2|207710.2|207802|207712|207704.8|207614.8|14
1735659050000|2024-12-31 15:30:50|207800.5|207710.5|207788.1|207698.1|207800.5|207710.5|207786.6|207696.6|19
1735659060000|2024-12-31 15:31:00|207786.5|207696.5|207787.2|207697.2|207789.5|207699.5|207785.5|207695.5|11
1735659070000|2024-12-31 15:31:10|207791.8|207701.8|207788|207698|207795.3|207705.3|207787.8|207697.8|9
1735659080000|2024-12-31 15:31:20|207787.4|207697.4|207785.6|207695.6|207790.6|207700.6|207784.9|207694.9|13
1735659090000|2024-12-31 15:31:30|207787.1|207697.1|207791.2|207701.2|207791.2|207701.2|207787.1|207697.1|14
1735659100000|2024-12-31 15:31:40|207801.2|207711.2|207827.4|207737.4|207830.8|207740.8|207795.9|207705.9|10
1735659110000|2024-12-31 15:31:50|207828|207738|207840|207750|207882.6|207792.6|207826.8|207736.8|16
1735659120000|2024-12-31 15:32:00|207839.8|207749.8|207844.7|207754.7|207845.6|207755.6|207838|207748|13
1735659130000|2024-12-31 15:32:10|207845.5|207755.5|207842.7|207752.7|207882.1|207792.1|207835.8|207745.8|21
1735659140000|2024-12-31 15:32:20|207842.5|207752.5|207844.5|207754.5|207848.3|207758.3|207840.5|207750.5|22
1735659150000|2024-12-31 15:32:30|207845.6|207755.6|207862.4|207772.4|207885.7|207795.7|207845.6|207755.6|17
1735659160000|2024-12-31 15:32:40|207862.1|207772.1|207863.7|207773.7|207868.2|207778.2|207862.1|207772.1|9
1735659170000|2024-12-31 15:32:50|207864.5|207774.5|207868.2|207778.2|207868.8|207778.8|207863.6|207773.6|8
1735659180000|2024-12-31 15:33:00|207863.8|207773.8|207949.4|207859.4|207951.9|207861.9|207863.8|207773.8|18
1735659190000|2024-12-31 15:33:10|207949.1|207859.1|207969.4|207879.4|207971.9|207881.9|207947.4|207857.4|18
1735659200000|2024-12-31 15:33:20|207978.1|207888.1|207973.6|207883.6|207978.1|207888.1|207972.5|207882.5|14
1735659210000|2024-12-31 15:33:30|207973.5|207883.5|207963.5|207873.5|207979.4|207889.4|207963.5|207873.5|16
1735659220000|2024-12-31 15:33:40|207963.1|207873.1|207910.3|207820.3|207968.4|207878.4|207883|207793|27
1735659230000|2024-12-31 15:33:50|207908.2|207818.2|207926.1|207836.1|207926.1|207836.1|207906.6|207816.6|14
1735659240000|2024-12-31 15:34:00|207929.1|207839.1|207921.4|207831.4|207929.1|207839.1|207917.8|207827.8|16
1735659250000|2024-12-31 15:34:10|207921.6|207831.6|207921.6|207831.6|207921.6|207831.6|207921.6|207831.6|1
1735659260000|2024-12-31 15:34:20|207921.8|207831.8|207923.9|207833.9|207927.5|207837.5|207920.4|207830.4|11
1735659270000|2024-12-31 15:34:30|207921.3|207831.3|207961.2|207871.2|207962.2|207872.2|207921.3|207831.3|18
1735659280000|2024-12-31 15:34:40|207959|207869|208005.6|207915.6|208016.8|207926.8|207950.6|207860.6|32
1735659290000|2024-12-31 15:34:50|208009.7|207919.7|208007.5|207917.5|208009.7|207919.7|208006.6|207916.6|20
1735659300000|2024-12-31 15:35:00|208008.6|207918.6|208055|207965|208060.6|207970.6|207999.5|207909.5|23
1735659310000|2024-12-31 15:35:10|208054.7|207964.7|207956.9|207866.9|208054.8|207964.8|207956.9|207866.9|29
1735659320000|2024-12-31 15:35:20|207934.7|207844.7|207917|207827|207934.7|207844.7|207914|207824|26
1735659330000|2024-12-31 15:35:30|207922.5|207832.5|207958.3|207868.3|207962.9|207872.9|207920.7|207830.7|24
1735659340000|2024-12-31 15:35:40|207956.3|207866.3|208004.1|207914.1|208013.1|207923.1|207955.7|207865.7|27
1735659350000|2024-12-31 15:35:50|208007.1|207917.1|207965.2|207875.2|208007.1|207917.1|207962.8|207872.8|28
1735659360000|2024-12-31 15:36:00|207965.1|207875.1|207919.6|207829.6|207977.6|207887.6|207919.3|207829.3|16
1735659370000|2024-12-31 15:36:10|207920.2|207830.2|207919.5|207829.5|207923.2|207833.2|207916.2|207826.2|26
1735659380000|2024-12-31 15:36:20|207919.8|207829.8|207922.4|207832.4|207930|207840|207919.5|207829.5|22
1735659390000|2024-12-31 15:36:30|207922.6|207832.6|207971.6|207881.6|207977.1|207887.1|207922.4|207832.4|26
1735659400000|2024-12-31 15:36:40|207972.7|207882.7|207955.8|207865.8|207975.1|207885.1|207952.2|207862.2|17
1735659410000|2024-12-31 15:36:50|207954.6|207864.6|207878.6|207788.6|207957.8|207867.8|207869.8|207779.8|25
1735659420000|2024-12-31 15:37:00|207878.9|207788.9|207873.6|207783.6|207893|207803|207853.1|207763.1|33
1735659430000|2024-12-31 15:37:10|207875.9|207785.9|207886.8|207796.8|207890|207800|207864.4|207774.4|29
1735659440000|2024-12-31 15:37:20|207886.4|207796.4|207888.6|207798.6|207892.1|207802.1|207883.2|207793.2|25
1735659450000|2024-12-31 15:37:30|207887.4|207797.4|207867.4|207777.4|207890.6|207800.6|207866.2|207776.2|27
1735659460000|2024-12-31 15:37:40|207870|207780|207836.9|207746.9|207874.2|207784.2|207832.4|207742.4|37
1735659470000|2024-12-31 15:37:50|207841.2|207751.2|207838.7|207748.7|207841.6|207751.6|207814.6|207724.6|23
1735659480000|2024-12-31 15:38:00|207842.1|207752.1|207923.8|207833.8|207927.7|207837.7|207834.2|207744.2|23
1735659490000|2024-12-31 15:38:10|207921|207831|207946.7|207856.7|207951|207861|207919.7|207829.7|19
1735659500000|2024-12-31 15:38:20|207938.7|207848.7|207935.3|207845.3|207955.5|207865.5|207920.3|207830.3|21
1735659510000|2024-12-31 15:38:30|207933.3|207843.3|207951.7|207861.7|207955.9|207865.9|207931.1|207841.1|7
1735659520000|2024-12-31 15:38:40|207956.6|207866.6|207933.6|207843.6|207958.4|207868.4|207933.6|207843.6|13
1735659530000|2024-12-31 15:38:50|207933.3|207843.3|207962|207872|207972.5|207882.5|207928.7|207838.7|25
1735659540000|2024-12-31 15:39:00|207962.5|207872.5|208012.8|207922.8|208036.7|207946.7|207962.5|207872.5|23
1735659550000|2024-12-31 15:39:10|207998.7|207908.7|207978.5|207888.5|207998.7|207908.7|207978.3|207888.3|30
1735659560000|2024-12-31 15:39:20|207978.3|207888.3|207999.3|207909.3|208007.1|207917.1|207972.8|207882.8|34
1735659570000|2024-12-31 15:39:30|207998.4|207908.4|208003.9|207913.9|208007.6|207917.6|207994.7|207904.7|28
1735659580000|2024-12-31 15:39:40|208006.3|207916.3|207987.7|207897.7|208006.3|207916.3|207976.8|207886.8|25
1735659590000|2024-12-31 15:39:50|207986.4|207896.4|207957.8|207867.8|207986.4|207896.4|207957.8|207867.8|35
1735659600000|2024-12-31 15:40:00|207959.8|207869.8|207935.1|207845.1|207959.8|207869.8|207930|207840|29
1735659610000|2024-12-31 15:40:10|207932.1|207842.1|207924.5|207834.5|207936.7|207846.7|207919.5|207829.5|19
1735659620000|2024-12-31 15:40:20|207927.1|207837.1|207928.9|207838.9|207932.4|207842.4|207924.1|207834.1|27
1735659630000|2024-12-31 15:40:30|207930.3|207840.3|207966.8|207876.8|207979.8|207889.8|207930.3|207840.3|27
1735659640000|2024-12-31 15:40:40|207967.1|207877.1|207974|207884|207977.9|207887.9|207964.1|207874.1|17
1735659650000|2024-12-31 15:40:50|207974.2|207884.2|208015.5|207925.5|208019.8|207929.8|207974.2|207884.2|16
1735659660000|2024-12-31 15:41:00|208014.7|207924.7|208016.3|207926.3|208018.8|207928.8|208013.2|207923.2|8
1735659670000|2024-12-31 15:41:10|208018.2|207928.2|208074.8|207984.8|208085.9|207995.9|208018.2|207928.2|18
1735659680000|2024-12-31 15:41:20|208074.6|207984.6|208073.9|207983.9|208074.6|207984.6|208014.8|207924.8|23
1735659690000|2024-12-31 15:41:30|208074.1|207984.1|208065.4|207975.4|208074.1|207984.1|208061.1|207971.1|28
1735659700000|2024-12-31 15:41:40|208063.2|207973.2|208069.8|207979.8|208070.6|207980.6|208063.2|207973.2|18
1735659710000|2024-12-31 15:41:50|208067.2|207977.2|208061.7|207971.7|208070.6|207980.6|208061.7|207971.7|17
1735659720000|2024-12-31 15:42:00|208064.7|207974.7|208069.7|207979.7|208069.7|207979.7|208064.7|207974.7|4
1735659730000|2024-12-31 15:42:10|208067.6|207977.6|208063.4|207973.4|208067.6|207977.6|208063.2|207973.2|10
1735659740000|2024-12-31 15:42:20|208063|207973|208054.4|207964.4|208064.9|207974.9|208050.4|207960.4|21
1735659750000|2024-12-31 15:42:30|208054.1|207964.1|208056|207966|208056|207966|208048.7|207958.7|19
1735659760000|2024-12-31 15:42:40|208054.6|207964.6|208055|207965|208056.6|207966.6|208053.3|207963.3|13
1735659770000|2024-12-31 15:42:50|208056.3|207966.3|208100.7|208010.7|208100.7|208010.7|208053.5|207963.5|26
1735659780000|2024-12-31 15:43:00|208099.4|208009.4|208096.7|208006.7|208103|208013|208086.6|207996.6|32
1735659790000|2024-12-31 15:43:10|208095.2|208005.2|208099.3|208009.3|208100.5|208010.5|208095.2|208005.2|10
1735659800000|2024-12-31 15:43:20|208098.5|208008.5|208099.7|208009.7|208100.5|208010.5|208093.6|208003.6|13
1735659810000|2024-12-31 15:43:30|208098|208008|208062.8|207972.8|208098|208008|208054.6|207964.6|25
1735659820000|2024-12-31 15:43:40|208053.9|207963.9|208055.1|207965.1|208062.9|207972.9|208047.1|207957.1|28
1735659830000|2024-12-31 15:43:50|208056.2|207966.2|208055.6|207965.6|208059.8|207969.8|208052.7|207962.7|10
1735659840000|2024-12-31 15:44:00|208057.9|207967.9|208155.2|208065.2|208155.2|208065.2|208057.9|207967.9|20
1735659850000|2024-12-31 15:44:10|208155.5|208065.5|208095.6|208005.6|208155.8|208065.8|208091.7|208001.7|20
1735659860000|2024-12-31 15:44:20|208098.7|208008.7|208114.2|208024.2|208114.2|208024.2|208089.5|207999.5|19
1735659870000|2024-12-31 15:44:30|208111.2|208021.2|208092.1|208002.1|208111.2|208021.2|208086.5|207996.5|15
1735659880000|2024-12-31 15:44:40|208092|208002|208073.1|207983.1|208092|208002|208053.8|207963.8|19
1735659890000|2024-12-31 15:44:50|208074.1|207984.1|208071.9|207981.9|208074.1|207984.1|208070.6|207980.6|15
1735659900000|2024-12-31 15:45:00|208020|207930|208012.7|207922.7|208020|207930|208008.8|207918.8|16
1735659910000|2024-12-31 15:45:10|208012.3|207922.3|208013.6|207923.6|208016.6|207926.6|208011.5|207921.5|13
1735659920000|2024-12-31 15:45:20|208013.1|207923.1|208013.2|207923.2|208014.6|207924.6|208012.8|207922.8|20
1735659930000|2024-12-31 15:45:30|208014.1|207924.1|208015.6|207925.6|208019|207929|208014.1|207924.1|10
1735659940000|2024-12-31 15:45:40|208015.2|207925.2|208015.4|207925.4|208020.2|207930.2|208013.1|207923.1|9
1735659950000|2024-12-31 15:45:50|208013.3|207923.3|208010.6|207920.6|208023.1|207973.1|208010.3|207920.3|23
1735659960000|2024-12-31 15:46:00|208011.2|207921.2|208081.7|208031.7|208081.7|208031.7|208009.4|207919.4|30
1735659970000|2024-12-31 15:46:10|208092|208002|208083.2|207993.2|208098.8|208008.8|208083.1|207993.1|22
1735659980000|2024-12-31 15:46:20|208083.3|207993.3|208088.5|207998.5|208092.7|208002.7|208080|207990|28
1735659990000|2024-12-31 15:46:30|208087.3|207997.3|208104|208014|208104.5|208014.5|208085.8|207995.8|21
1735660000000|2024-12-31 15:46:40|208102.3|208012.3|208089.3|207999.3|208105|208015|208087|207997|27
1735660010000|2024-12-31 15:46:50|208080.3|207990.3|208056.2|207966.2|208080.3|207990.3|208055.2|207965.2|31
1735660020000|2024-12-31 15:47:00|208056.3|207966.3|208051.9|207961.9|208060.7|207970.7|208051.9|207961.9|22
1735660030000|2024-12-31 15:47:10|208050.5|207960.5|208049.1|207959.1|208055.7|207965.7|208046.9|207956.9|24
1735660040000|2024-12-31 15:47:20|208048|207958|208175.4|208085.4|208179.4|208095.2|208048|207958|21
1735660050000|2024-12-31 15:47:30|208176.2|208086.2|208191|208101|208198.6|208108.6|208175.2|208085.2|27
1735660060000|2024-12-31 15:47:40|208186.5|208096.5|208186.7|208096.7|208192.5|208102.5|208184.1|208094.1|31
1735660070000|2024-12-31 15:47:50|208189|208099|208188.4|208098.4|208190.6|208100.6|208184.4|208094.4|23
1735660080000|2024-12-31 15:48:00|208187.6|208097.6|208141|208051|208190.4|208100.4|208141|208051|18
1735660090000|2024-12-31 15:48:10|208142|208052|208141.3|208051.3|208147.5|208057.5|208137.6|208047.6|40
1735660100000|2024-12-31 15:48:20|208139.4|208049.4|208131.7|208041.7|208139.8|208049.8|208131.7|208041.7|29
1735660110000|2024-12-31 15:48:30|208124|208034|208150.2|208060.2|208152.2|208062.2|208096.6|208006.6|34
1735660120000|2024-12-31 15:48:40|208149.5|208059.5|208145.3|208055.3|208150.3|208060.3|208138.7|208048.7|35
1735660130000|2024-12-31 15:48:50|208141.3|208051.3|208152.1|208062.1|208154.4|208064.4|208138.5|208048.5|28
1735660140000|2024-12-31 15:49:00|208142|208052|208139.4|208049.4|208142|208052|208128.5|208038.5|29
1735660150000|2024-12-31 15:49:10|208135|208045|208147|208057|208150.3|208060.3|208133.6|208043.6|30
1735660160000|2024-12-31 15:49:20|208148.4|208058.4|208141.3|208051.3|208185|208095|208141.3|208051.3|25
1735660170000|2024-12-31 15:49:30|208135.2|208045.2|208187.9|208097.9|208187.9|208097.9|208121.4|208031.4|31
1735660180000|2024-12-31 15:49:40|208186.7|208096.7|208182.7|208092.7|208189.6|208099.6|208174.4|208084.4|27
1735660190000|2024-12-31 15:49:50|208182|208092|208187.7|208097.7|208191.5|208101.5|208177.8|208087.8|30
1735660200000|2024-12-31 15:50:00|208188.3|208098.3|208167.9|208077.9|208197|208107|208160.2|208070.2|33
1735660210000|2024-12-31 15:50:10|208170.1|208080.1|208180.4|208090.4|208187|208097|208162.9|208072.9|29
1735660220000|2024-12-31 15:50:20|208195|208105|208192.4|208102.4|208195|208105|208183.3|208093.3|23
1735660230000|2024-12-31 15:50:30|208187.4|208097.4|208192|208102|208205.7|208115.7|208187.4|208097.4|25
1735660240000|2024-12-31 15:50:40|208194|208104|208189|208099|208194|208104|208177.6|208087.6|33
1735660250000|2024-12-31 15:50:50|208189.4|208099.4|208192.7|208102.7|208194.2|208104.2|208185|208095|29
1735660260000|2024-12-31 15:51:00|208192.1|208102.1|208201.5|208111.5|208208.1|208118.1|208146.2|208056.2|29
1735660270000|2024-12-31 15:51:10|208201.3|208111.3|208149.5|208059.5|208201.3|208111.3|208146.7|208056.7|23
1735660280000|2024-12-31 15:51:20|208148.4|208058.4|208143.5|208053.5|208150.8|208060.8|208139.3|208049.3|34
1735660290000|2024-12-31 15:51:30|208143.1|208053.1|208138.9|208048.9|208143.5|208053.5|208111.3|208021.3|18
1735660300000|2024-12-31 15:51:40|208138.8|208048.8|208105.1|208015.1|208139.8|208049.8|208103.4|208013.4|27
1735660310000|2024-12-31 15:51:50|208101|208011|208100.5|208010.5|208104.8|208014.8|208097.3|208007.3|30
1735660320000|2024-12-31 15:52:00|208101.2|208011.2|208065.1|207975.1|208101.2|208011.2|208064.3|207974.3|22
1735660330000|2024-12-31 15:52:10|208065.9|207975.9|208060.3|207970.3|208067.8|207977.8|208060.3|207970.3|26
1735660340000|2024-12-31 15:52:20|208031.1|207941.1|208019.2|207929.2|208032.3|207942.3|208018.4|207928.4|28
1735660350000|2024-12-31 15:52:30|208021.5|207931.5|208019.8|207929.8|208028.8|207938.8|208018.3|207928.3|26
1735660360000|2024-12-31 15:52:40|208019.4|207929.4|208011.8|207921.8|208026.8|207936.8|208009.8|207919.8|30
1735660370000|2024-12-31 15:52:50|208013.1|207923.1|207968|207878|208018|207928|207967.8|207877.8|29
1735660380000|2024-12-31 15:53:00|207969.2|207879.2|207971.2|207881.2|207975.4|207885.4|207969.2|207879.2|22
1735660390000|2024-12-31 15:53:10|207974.1|207884.1|207903.3|207813.3|207976.5|207886.5|207903.1|207813.1|35
1735660400000|2024-12-31 15:53:20|207905.9|207815.9|207924.3|207834.3|207929|207839|207895|207805|27
1735660410000|2024-12-31 15:53:30|207928.3|207838.3|207941.9|207851.9|207943.6|207853.6|207922.4|207832.4|21
1735660420000|2024-12-31 15:53:40|207938.7|207848.7|207928.8|207838.8|207941.9|207851.9|207922.2|207832.2|25
1735660430000|2024-12-31 15:53:50|207931.2|207841.2|207872.2|207782.2|207931.7|207841.7|207868.3|207778.3|24
1735660440000|2024-12-31 15:54:00|207872|207782|207875.2|207785.2|207881.5|207791.5|207868.9|207778.9|31
1735660450000|2024-12-31 15:54:10|207872.7|207782.7|207867.1|207777.1|207874.7|207784.7|207864.2|207774.2|26
1735660460000|2024-12-31 15:54:20|207868.7|207778.7|207882.8|207792.8|207885.2|207795.2|207866.4|207776.4|23
1735660470000|2024-12-31 15:54:30|207881.9|207791.9|207889.5|207799.5|207903.5|207813.5|207879|207789|28
1735660480000|2024-12-31 15:54:40|207889.4|207799.4|207891.2|207801.2|207895|207805|207885.6|207795.6|19
1735660490000|2024-12-31 15:54:50|207893|207803|207878.3|207788.3|207893.7|207803.7|207867|207777|21
1735660500000|2024-12-31 15:55:00|207863.5|207773.5|207832.1|207742.1|207875.3|207785.3|207818.8|207728.8|27
1735660510000|2024-12-31 15:55:10|207832.4|207742.4|207831.9|207741.9|207833.1|207743.1|207823.2|207733.2|21
1735660520000|2024-12-31 15:55:20|207831.2|207741.2|207811.4|207721.4|207839.8|207749.8|207795.5|207720.1|32
1735660530000|2024-12-31 15:55:30|207814.5|207724.5|207780.6|207690.6|207824.6|207734.6|207763.4|207673.4|31
1735660540000|2024-12-31 15:55:40|207781.2|207691.2|207818.7|207728.7|207832|207742|207781.2|207691.2|28
1735660550000|2024-12-31 15:55:50|207825.5|207735.5|207803.6|207713.6|207825.5|207735.5|207790.1|207700.1|20
1735660560000|2024-12-31 15:56:00|207801.3|207711.3|207808.3|207718.3|207811.2|207721.2|207790.8|207700.8|27
1735660570000|2024-12-31 15:56:10|207808|207718|207776.1|207686.1|207813.7|207723.7|207770.8|207680.8|26
1735660580000|2024-12-31 15:56:20|207779|207689|207838.5|207748.5|207841.5|207751.5|207779|207689|26
1735660590000|2024-12-31 15:56:30|207839|207749|207850.7|207760.7|207855.7|207765.7|207837.8|207747.8|26
1735660600000|2024-12-31 15:56:40|207851|207761|207832.7|207742.7|207854.8|207764.8|207829.1|207739.1|23
1735660610000|2024-12-31 15:56:50|207832.6|207742.6|207798|207708|207833.8|207743.8|207792.2|207702.2|30
1735660620000|2024-12-31 15:57:00|207797.9|207707.9|207804.9|207714.9|207804.9|207714.9|207792.4|207702.4|30
1735660630000|2024-12-31 15:57:10|207804.3|207714.3|207802.1|207712.1|207805.4|207715.4|207801.8|207711.8|18
1735660640000|2024-12-31 15:57:20|207798.8|207708.8|207811.6|207721.6|207811.6|207721.6|207786.1|207696.1|26
1735660650000|2024-12-31 15:57:30|207811.3|207721.3|207818.3|207728.3|207842.7|207752.7|207806.1|207716.1|17
1735660660000|2024-12-31 15:57:40|207820.1|207730.1|207829.5|207739.5|207845.7|207755.7|207820.1|207730.1|23
1735660670000|2024-12-31 15:57:50|207830.8|207740.8|207897.9|207807.9|207924.5|207834.5|207830.8|207740.8|22
1735660680000|2024-12-31 15:58:00|207900.5|207810.5|207909.2|207819.2|207923.3|207833.3|207900.5|207810.5|15
1735660690000|2024-12-31 15:58:10|207918.5|207828.5|207921.7|207831.7|207934.3|207844.3|207915.2|207825.2|25
1735660700000|2024-12-31 15:58:20|207921.6|207831.6|207873.1|207783.1|207927.3|207837.3|207867.5|207777.5|25
1735660710000|2024-12-31 15:58:30|207869.9|207779.9|207881.9|207791.9|207897.3|207807.3|207868.2|207778.2|22
1735660720000|2024-12-31 15:58:40|207883|207793|207891.6|207801.6|207902.6|207812.6|207881.5|207791.5|24
1735660730000|2024-12-31 15:58:50|207889.8|207799.8|207909.9|207819.9|207913.4|207823.4|207885|207795|23
1735660740000|2024-12-31 15:59:00|207911.2|207821.2|207938.5|207848.5|207938.5|207848.5|207909|207819|25
1735660750000|2024-12-31 15:59:10|207940.1|207850.1|207944.2|207854.2|207944.2|207854.2|207935.8|207845.8|10
1735660760000|2024-12-31 15:59:20|207946.9|207856.9|207984.5|207894.5|207987.7|207897.7|207946.9|207856.9|11
1735660770000|2024-12-31 15:59:30|207982.6|207892.6|208006.5|207916.5|208009.1|207919.1|207982.6|207892.6|16
1735660780000|2024-12-31 15:59:40|208006.6|207916.6|208042.5|207952.5|208042.5|207958.9|208006.5|207916.5|12
1735660790000|2024-12-31 15:59:50|208039.5|207949.5|208049|207959|208061.9|207971.9|208020.4|207930.4|17
1735660800000|2024-12-31 16:00:00|208045.4|207955.4|208023.4|207933.4|208045.4|207955.4|208019.5|207929.5|24
1735660810000|2024-12-31 16:00:10|208021.9|207931.9|208039.2|207949.2|208039.2|207949.2|208021.9|207931.9|14
1735660820000|2024-12-31 16:00:20|208037.9|207947.9|208032.4|207942.4|208039.2|207949.2|208028.8|207938.8|15
1735660830000|2024-12-31 16:00:30|208035|207945|208074.7|207984.7|208076.4|207986.4|208032.2|207942.2|29
1735660840000|2024-12-31 16:00:40|208078.2|207988.2|208075|207985|208085.1|207995.1|208063|207973|22
1735660850000|2024-12-31 16:00:50|208073.3|207983.3|208074.9|207984.9|208092.8|208002.8|208069.1|207979.1|22
1735660860000|2024-12-31 16:01:00|208075.9|207985.9|208015.8|207925.8|208079.5|207989.5|208015.8|207925.8|28
1735660870000|2024-12-31 16:01:10|208018.6|207928.6|207988.2|207898.2|208020.7|207930.7|207987.6|207897.6|16
1735660880000|2024-12-31 16:01:20|208006.4|207916.4|208007.9|207917.9|208023.7|207933.7|208001.9|207911.9|18
1735660890000|2024-12-31 16:01:30|208007.7|207917.7|207990.8|207900.8|208007.8|207917.8|207977.8|207887.8|23
1735660900000|2024-12-31 16:01:40|207991.4|207901.4|207934.2|207844.2|207996.9|207906.9|207930.7|207840.7|21
1735660910000|2024-12-31 16:01:50|207931.5|207841.5|207928.6|207838.6|207933.7|207843.7|207928.6|207838.6|15
1735660920000|2024-12-31 16:02:00|207928.5|207838.5|207926.8|207836.8|207936|207846|207925.6|207835.6|16
1735660930000|2024-12-31 16:02:10|207929.2|207839.2|207932.7|207842.7|207935.6|207845.6|207928.4|207838.4|17
1735660940000|2024-12-31 16:02:20|207934.8|207844.8|207939.7|207849.7|207971|207881|207930.4|207840.4|25
1735660950000|2024-12-31 16:02:30|207939.4|207849.4|207941.3|207851.3|207941.5|207851.5|207939.4|207849.4|7
1735660960000|2024-12-31 16:02:40|207941.1|207851.1|207940.3|207850.3|207941.1|207851.1|207938.6|207848.6|15
1735660970000|2024-12-31 16:02:50|207937.7|207847.7|207981.3|207891.3|207981.9|207891.9|207937.7|207847.7|18
1735660980000|2024-12-31 16:03:00|207981.4|207891.4|207980.7|207890.7|207983.6|207893.6|207979.2|207889.2|18
1735660990000|2024-12-31 16:03:10|207981.1|207891.1|207982.1|207892.1|207982.1|207892.1|207978.1|207888.1|17
1735661000000|2024-12-31 16:03:20|207977.9|207887.9|207986.2|207896.2|207987.4|207897.4|207974.7|207884.7|23
1735661010000|2024-12-31 16:03:30|207987.4|207897.4|207987.4|207897.4|207987.4|207897.4|207987.4|207897.4|1
1735661020000|2024-12-31 16:03:40|207990.4|207900.4|208060.2|207970.2|208060.2|207970.2|207990.4|207900.4|22
1735661030000|2024-12-31 16:03:50|208059.2|207969.2|208033.1|207943.1|208059.2|207969.2|208028.5|207938.5|25
1735661040000|2024-12-31 16:04:00|208030.4|207940.4|208026.7|207936.7|208030.9|207940.9|208020.3|207930.3|19
1735661050000|2024-12-31 16:04:10|208025.8|207935.8|208026|207936|208027.2|207937.2|208025.6|207935.6|5
1735661060000|2024-12-31 16:04:20|208025.8|207935.8|208025.4|207935.4|208025.8|207935.8|208025.4|207935.4|2
1735661070000|2024-12-31 16:04:30|208025.7|207935.7|208024|207934|208026|207936|208022.4|207932.4|11
1735661080000|2024-12-31 16:04:40|208023.8|207933.8|208029.4|207939.4|208044.3|207954.3|208022.9|207932.9|9
1735661090000|2024-12-31 16:04:50|208028.1|207938.1|208026.5|207936.5|208028.1|207938.1|208025.5|207935.5|8
1735661100000|2024-12-31 16:05:00|208028|207938|208120|208030|208120|208030|208028|207938|17
1735661110000|2024-12-31 16:05:10|208118.5|208028.5|208143.6|208053.6|208147.9|208057.9|208106.6|208016.6|26
1735661120000|2024-12-31 16:05:20|208138.1|208048.1|208116.7|208026.7|208139.9|208049.9|208116.7|208026.7|24
1735661130000|2024-12-31 16:05:30|208117.8|208027.8|208195.9|208105.9|208195.9|208105.9|208116.3|208026.3|18
1735661140000|2024-12-31 16:05:40|208191.3|208101.3|208203.5|208113.5|208204.3|208114.3|208187.8|208097.8|24
1735661150000|2024-12-31 16:05:50|208203.9|208113.9|208198|208108|208211.1|208121.1|208195.5|208105.5|18
1735661160000|2024-12-31 16:06:00|208194.8|208104.8|208202.6|208112.6|208203.3|208113.3|208193.2|208103.2|17
1735661170000|2024-12-31 16:06:10|208200.7|208110.7|208192.4|208102.4|208203.7|208113.7|208148.8|208058.8|25
1735661180000|2024-12-31 16:06:20|208189.5|208099.5|208221.2|208131.2|208225.2|208135.2|208189.5|208099.5|23
1735661190000|2024-12-31 16:06:30|208229.5|208139.5|208212.1|208122.1|208229.5|208139.5|208207.7|208117.7|19
1735661200000|2024-12-31 16:06:40|208216.5|208126.5|208214.8|208124.8|208221.6|208131.6|208213.5|208123.5|14
1735661210000|2024-12-31 16:06:50|208215.7|208125.7|208226.2|208136.2|208229.6|208139.6|208215.3|208125.3|20
1735661220000|2024-12-31 16:07:00|208225.6|208135.6|208230|208140|208235.1|208145.1|208225.6|208135.6|15
1735661230000|2024-12-31 16:07:10|208228.4|208138.4|208291.2|208201.2|208293.3|208203.3|208228.4|208138.4|20
1735661240000|2024-12-31 16:07:20|208297.4|208207.4|208301.2|208211.2|208304.7|208214.7|208291.2|208201.2|21
1735661250000|2024-12-31 16:07:30|208300.2|208210.2|208308.5|208218.5|208311.8|208221.8|208299.9|208209.9|27
1735661260000|2024-12-31 16:07:40|208303.2|208213.2|208301.1|208211.1|208311.8|208221.8|208295|208205|23
1735661270000|2024-12-31 16:07:50|208300.8|208210.8|208226.6|208136.6|208300.8|208210.8|208225.2|208135.2|26
1735661280000|2024-12-31 16:08:00|208224.5|208134.5|208218.8|208128.8|208230.8|208140.8|208213.9|208123.9|27
1735661290000|2024-12-31 16:08:10|208217.8|208127.8|208215.7|208125.7|208217.8|208127.8|208213.5|208123.5|9
1735661300000|2024-12-31 16:08:20|208219.5|208129.5|208210.8|208120.8|208227.5|208137.5|208210.8|208120.8|19
1735661310000|2024-12-31 16:08:30|208284.4|208194.4|208272.1|208182.1|208294.6|208204.6|208270.8|208180.8|24
1735661320000|2024-12-31 16:08:40|208272|208182|208289.8|208199.8|208293.5|208203.5|208269.7|208179.7|24
1735661330000|2024-12-31 16:08:50|208293.8|208203.8|208315|208225|208321.4|208231.4|208293.8|208203.8|18
1735661340000|2024-12-31 16:09:00|208312.6|208222.6|208345.5|208255.5|208359.6|208269.6|208310.3|208220.3|26
1735661350000|2024-12-31 16:09:10|208342.4|208252.4|208294.6|208204.6|208343|208253|208294.6|208204.6|10
1735661360000|2024-12-31 16:09:20|208293.8|208203.8|208317.5|208227.5|208317.5|208227.5|208279.6|208189.6|23
1735661370000|2024-12-31 16:09:30|208317.3|208227.3|208312.7|208222.7|208317.3|208227.3|208312|208222|12
1735661380000|2024-12-31 16:09:40|208312.5|208222.5|208312.5|208222.5|208313.5|208223.5|208312.5|208222.5|3
1735661390000|2024-12-31 16:09:50|208312|208222|208249.5|208159.5|208328|208238|208249.3|208159.3|28
1735661400000|2024-12-31 16:10:00|208250.6|208160.6|208247.7|208157.7|208250.6|208160.6|208246.6|208156.6|27
1735661410000|2024-12-31 16:10:10|208248.2|208158.2|208221.2|208131.2|208252.5|208162.5|208218.6|208128.6|22
1735661420000|2024-12-31 16:10:20|208220.7|208130.7|208218.5|208128.5|208220.7|208130.7|208216.6|208126.6|9
1735661430000|2024-12-31 16:10:30|208217.7|208127.7|208259.5|208169.5|208268|208178|208217.7|208127.7|18
1735661440000|2024-12-31 16:10:40|208261.1|208171.1|208273|208183|208273.2|208183.2|208261.1|208171.1|13
1735661450000|2024-12-31 16:10:50|208269.4|208179.4|208306.4|208216.4|208307.4|208217.4|208266.3|208176.3|10
1735661460000|2024-12-31 16:11:00|208306.7|208216.7|208306.7|208216.7|208306.8|208216.8|208306|208216|10
1735661470000|2024-12-31 16:11:10|208308.8|208218.8|208365.6|208275.6|208365.7|208275.7|208308.8|208218.8|24
1735661480000|2024-12-31 16:11:20|208360.3|208270.3|208352.9|208262.9|208365|208275|208348.7|208258.7|20
1735661490000|2024-12-31 16:11:30|208352|208262|208349.8|208259.8|208352.9|208262.9|208347.5|208257.5|10
1735661500000|2024-12-31 16:11:40|208348.7|208258.7|208326|208236|208348.7|208258.7|208314.5|208224.5|27
1735661510000|2024-12-31 16:11:50|208324.9|208234.9|208345.9|208255.9|208345.9|208255.9|208321.5|208231.5|16
1735661520000|2024-12-31 16:12:00|208349.2|208259.2|208343.5|208253.5|208363.8|208273.8|208340.2|208250.2|17
1735661530000|2024-12-31 16:12:10|208341.1|208251.1|208341.1|208251.1|208341.8|208251.8|208341.1|208251.1|4
1735661540000|2024-12-31 16:12:20|208340.6|208250.6|208334.1|208244.1|208340.6|208250.6|208334.1|208244.1|7
1735661550000|2024-12-31 16:12:30|208334.3|208244.3|208335.6|208245.6|208344.7|208254.7|208325.4|208235.4|19
1735661560000|2024-12-31 16:12:40|208335.8|208245.8|208344.5|208254.5|208345.1|208255.1|208335.1|208245.1|18
1735661570000|2024-12-31 16:12:50|208344.1|208254.1|208343.3|208253.3|208344.1|208254.1|208337.2|208247.2|14
1735661580000|2024-12-31 16:13:00|208342.8|208252.8|208339.7|208249.7|208343.3|208253.3|208336.9|208246.9|17
1735661590000|2024-12-31 16:13:10|208339.5|208249.5|208344.7|208254.7|208346.9|208256.9|208339.5|208249.5|14
1735661600000|2024-12-31 16:13:20|208342.6|208252.6|208342.7|208252.7|208343.4|208253.4|208342.6|208252.6|6
1735661610000|2024-12-31 16:13:30|208341|208251|208359.8|208269.8|208363.9|208273.9|208341|208251|20
1735661620000|2024-12-31 16:13:40|208362.1|208272.1|208390.7|208300.7|208420.8|208330.8|208362.1|208272.1|17
1735661630000|2024-12-31 16:13:50|208388|208298|208383.8|208293.8|208388|208298|208375.1|208285.1|21
1735661640000|2024-12-31 16:14:00|208381.3|208291.3|208381.6|208291.6|208384.9|208294.9|208374.1|208284.1|26
1735661650000|2024-12-31 16:14:10|208382.7|208292.7|208381|208291|208386|208296|208378.5|208288.5|30
1735661660000|2024-12-31 16:14:20|208379.7|208289.7|208379.6|208289.6|208387.4|208297.4|208378.4|208288.4|26
1735661670000|2024-12-31 16:14:30|208379.8|208289.8|208377.8|208287.8|208380.3|208290.3|208377.8|208287.8|30
1735661680000|2024-12-31 16:14:40|208378.8|208288.8|208255|208165|208380.1|208290.1|208250.9|208160.9|27
1735661690000|2024-12-31 16:14:50|208252.1|208162.1|208234.5|208144.5|208253.6|208163.6|208222.2|208132.2|24
1735661700000|2024-12-31 16:15:00|208232.7|208142.7|208223.3|208133.3|208233.5|208143.5|208219|208129|14
1735661710000|2024-12-31 16:15:10|208218.4|208128.4|208272.2|208182.2|208274.8|208184.8|208218.4|208128.4|18
1735661720000|2024-12-31 16:15:20|208268.6|208178.6|208294.4|208204.4|208296.5|208206.5|208268.6|208178.6|25
1735661730000|2024-12-31 16:15:30|208294.5|208204.5|208249.7|208159.7|208295.7|208205.7|208248|208158|21
1735661740000|2024-12-31 16:15:40|208249.9|208159.9|208249.2|208159.2|208259.3|208169.3|208248.7|208158.7|23
1735661750000|2024-12-31 16:15:50|208249.3|208159.3|208251.9|208161.9|208255.7|208165.7|208249.3|208159.3|20
1735661760000|2024-12-31 16:16:00|208252|208162|208246.4|208156.4|208252|208162|208246|208156|19
1735661770000|2024-12-31 16:16:10|208249.4|208159.4|208262.1|208172.1|208276.9|208186.9|208248.4|208158.4|15
1735661780000|2024-12-31 16:16:20|208263.3|208173.3|208218.4|208128.4|208263.3|208173.3|208214.8|208124.8|17
1735661790000|2024-12-31 16:16:30|208218.9|208128.9|208219.8|208129.8|208220.2|208130.2|208216.3|208126.3|8
1735661800000|2024-12-31 16:16:40|208217.3|208127.3|208220|208130|208220.9|208130.9|208217.3|208127.3|20
1735661810000|2024-12-31 16:16:50|208219.9|208129.9|208220.5|208130.5|208220.5|208130.5|208218.9|208128.9|9
1735661820000|2024-12-31 16:17:00|208222.9|208132.9|208225.4|208135.4|208228.4|208138.4|208222.9|208132.9|4
1735661830000|2024-12-31 16:17:10|208225.6|208135.6|208225.6|208135.6|208225.9|208135.9|208223.2|208133.2|7
1735661840000|2024-12-31 16:17:20|208225.9|208135.9|208226.2|208136.2|208226.2|208136.2|208225.9|208135.9|6
1735661850000|2024-12-31 16:17:30|208226.1|208136.1|208214.9|208124.9|208228.4|208138.4|208213.5|208123.5|8
1735661860000|2024-12-31 16:17:40|208215.7|208125.7|208215.2|208125.2|208216.1|208126.1|208213.4|208123.4|10
1735661870000|2024-12-31 16:17:50|208216.1|208126.1|208215.6|208125.6|208216.1|208126.1|208215.6|208125.6|2
1735661880000|2024-12-31 16:18:00|208215.8|208125.8|208218.3|208128.3|208220.2|208130.2|208215.6|208125.6|13
1735661890000|2024-12-31 16:18:10|208215.5|208125.5|208108.6|208018.6|208215.5|208125.5|208105.7|208015.7|32
1735661900000|2024-12-31 16:18:20|208106.5|208016.5|208138|208048|208152.8|208062.8|208106.5|208016.5|20
1735661910000|2024-12-31 16:18:30|208142.3|208052.3|208156.1|208066.1|208157.6|208067.6|208142.3|208052.3|23
1735661920000|2024-12-31 16:18:40|208156|208066|208157|208067|208160.8|208070.8|208152.6|208062.6|21
1735661930000|2024-12-31 16:18:50|208157.2|208067.2|208148.4|208058.4|208157.2|208067.2|208120.1|208030.1|10
1735661940000|2024-12-31 16:19:00|208150.1|208060.1|208151.7|208061.7|208151.7|208061.7|208148.4|208058.4|15
1735661950000|2024-12-31 16:19:10|208150.1|208060.1|208163.1|208073.1|208163.1|208073.1|208150.1|208060.1|16
1735661960000|2024-12-31 16:19:20|208163.7|208073.7|208161.4|208071.4|208164.4|208074.4|208161.4|208071.4|16
1735661970000|2024-12-31 16:19:30|208163.2|208073.2|208166.5|208076.5|208167.7|208077.7|208163.2|208073.2|15
1735661980000|2024-12-31 16:19:40|208168.5|208078.5|208172.1|208082.1|208177.2|208087.2|208168.5|208078.5|6
1735661990000|2024-12-31 16:19:50|208171.5|208081.5|208192.7|208102.7|208194.3|208104.3|208171.5|208081.5|18
1735662000000|2024-12-31 16:20:00|208191.7|208101.7|208195|208105|208195.9|208105.9|208166.6|208076.6|12
1735662010000|2024-12-31 16:20:10|208195.4|208105.4|208191.6|208101.6|208195.6|208105.6|208187.5|208097.5|8
1735662020000|2024-12-31 16:20:20|208190|208100|208161.3|208071.3|208190|208100|208161.3|208071.3|7
1735662030000|2024-12-31 16:20:30|208161.4|208071.4|208171|208081|208172.9|208082.9|208161.4|208071.4|21
1735662040000|2024-12-31 16:20:40|208168.2|208078.2|208162.4|208072.4|208168.5|208078.5|208155.6|208065.6|24
1735662050000|2024-12-31 16:20:50|208163|208073|208163.2|208073.2|208166.5|208076.5|208161.5|208071.5|17
1735662060000|2024-12-31 16:21:00|208163.4|208073.4|208143.3|208053.3|208163.4|208073.4|208140.4|208050.4|11
1735662070000|2024-12-31 16:21:10|208142|208052|208144.3|208054.3|208144.3|208054.3|208141.3|208051.3|4
1735662080000|2024-12-31 16:21:20|208144.1|208054.1|208144.1|208054.1|208144.1|208054.1|208144.1|208054.1|1
1735662090000|2024-12-31 16:21:30|208145.5|208055.5|208162.4|208072.4|208162.4|208072.4|208145.5|208055.5|16
1735662100000|2024-12-31 16:21:40|208162.8|208072.8|208164.6|208074.6|208164.9|208074.9|208162.6|208072.6|25
1735662110000|2024-12-31 16:21:50|208164.4|208074.4|208163.6|208073.6|208164.9|208074.9|208163.6|208073.6|18
1735662120000|2024-12-31 16:22:00|208161.5|208071.5|208171.7|208081.7|208171.7|208081.7|208161.5|208071.5|17
1735662130000|2024-12-31 16:22:10|208163.6|208073.6|208163.9|208073.9|208172.3|208082.3|208162.8|208072.8|17
1735662140000|2024-12-31 16:22:20|208161.3|208071.3|208172.1|208082.1|208172.3|208082.3|208161.3|208071.3|9
1735662150000|2024-12-31 16:22:30|208174|208084|208169.7|208079.7|208176.4|208086.4|208169.7|208079.7|9
1735662160000|2024-12-31 16:22:40|208172.4|208082.4|208171.7|208081.7|208172.4|208082.4|208169.7|208079.7|9
1735662170000|2024-12-31 16:22:50|208170.5|208080.5|208219.2|208129.2|208219.2|208129.2|208168.6|208078.6|27
1735662180000|2024-12-31 16:23:00|208219|208129|208218.4|208128.4|208219.2|208129.2|208218.4|208128.4|4
1735662190000|2024-12-31 16:23:10|208216.6|208126.6|208218.8|208128.8|208220.4|208130.4|208216.6|208126.6|6
1735662200000|2024-12-31 16:23:20|208220.5|208130.5|208269.2|208179.2|208269.2|208179.2|208220.5|208130.5|11
1735662210000|2024-12-31 16:23:30|208269.1|208179.1|208267.1|208177.1|208279.1|208189.1|208265.1|208175.1|12
1735662220000|2024-12-31 16:23:40|208270.3|208180.3|208307.6|208217.6|208307.6|208217.6|208270.3|208180.3|8
1735662230000|2024-12-31 16:23:50|208307.8|208217.8|208288.5|208198.5|208307.8|208217.8|208288.5|208198.5|3
1735662240000|2024-12-31 16:24:00|208293.1|208203.1|208284.8|208194.8|208293.1|208203.1|208284.6|208194.6|13
1735662250000|2024-12-31 16:24:10|208285|208195|208323.9|208233.9|208323.9|208233.9|208282.3|208192.3|21
1735662260000|2024-12-31 16:24:20|208335.9|208245.9|208337.5|208247.5|208337.5|208247.5|208335.9|208245.9|2
1735662270000|2024-12-31 16:24:30|208337.3|208247.3|208335.7|208245.7|208337.3|208247.3|208335.7|208245.7|2
1735662280000|2024-12-31 16:24:40|208333.8|208243.8|208291.7|208201.7|208333.8|208243.8|208291|208201|20
1735662290000|2024-12-31 16:24:50|208291.2|208201.2|208289.9|208199.9|208292|208202|208289.7|208199.7|23
1735662300000|2024-12-31 16:25:00|208289.7|208199.7|208293.3|208203.3|208297.5|208207.5|208289.7|208199.7|12
1735662310000|2024-12-31 16:25:10|208303.4|208213.4|208289.5|208199.5|208303.4|208213.4|208288.4|208198.4|15
1735662320000|2024-12-31 16:25:20|208289.7|208199.7|208292.1|208202.1|208292.9|208202.9|208289.7|208199.7|14
1735662330000|2024-12-31 16:25:30|208292.2|208202.2|208287.5|208197.5|208294|208204|208287.5|208197.5|19
1735662340000|2024-12-31 16:25:40|208289.2|208199.2|208289.4|208199.4|208291.4|208201.4|208289.2|208199.2|6
1735662350000|2024-12-31 16:25:50|208291.2|208201.2|208311.8|208221.8|208313.4|208223.4|208291.2|208201.2|4
1735662360000|2024-12-31 16:26:00|208312.6|208222.6|208318.6|208228.6|208318.8|208228.8|208312.6|208222.6|10
1735662370000|2024-12-31 16:26:10|208317.6|208227.6|208317.7|208227.7|208318.4|208228.4|208317.1|208227.1|4
1735662380000|2024-12-31 16:26:20|208318.6|208228.6|208390.4|208300.4|208390.6|208300.6|208318.6|208228.6|9
1735662390000|2024-12-31 16:26:30|208390.3|208300.3|208391.9|208301.9|208391.9|208301.9|208390.1|208300.1|10
1735662400000|2024-12-31 16:26:40|208391.5|208301.5|208391.3|208301.3|208391.5|208301.5|208390.7|208300.7|5
1735662410000|2024-12-31 16:26:50|208391.1|208301.1|208387.7|208297.7|208391.1|208301.1|208387.7|208297.7|8
1735662420000|2024-12-31 16:27:00|208387.1|208297.1|208382.9|208292.9|208387.7|208297.7|208380.7|208290.7|16
1735662430000|2024-12-31 16:27:10|208381.9|208291.9|208332.5|208242.5|208381.9|208291.9|208331.3|208241.3|10
1735662440000|2024-12-31 16:27:20|208332.3|208242.3|208328|208238|208332.3|208242.3|208328|208238|4
1735662450000|2024-12-31 16:27:30|208327.8|208237.8|208326|208236|208327.8|208237.8|208326|208236|3
1735662460000|2024-12-31 16:27:40|208326.4|208236.4|208329.2|208239.2|208329.2|208239.2|208326.4|208236.4|5
1735662470000|2024-12-31 16:27:50|208327.7|208237.7|208334.3|208244.3|208334.3|208244.3|208327.2|208237.2|14
1735662480000|2024-12-31 16:28:00|208335.4|208245.4|208358.3|208268.3|208362.3|208272.3|208335.4|208245.4|6
1735662490000|2024-12-31 16:28:10|208360|208270|208363.1|208273.1|208363.9|208273.9|208360|208270|8
1735662500000|2024-12-31 16:28:20|208364.8|208274.8|208363.8|208273.8|208364.8|208274.8|208363.2|208273.2|7
1735662510000|2024-12-31 16:28:30|208365.4|208275.4|208373.3|208283.3|208373.3|208283.3|208365.4|208275.4|2
1735662520000|2024-12-31 16:28:40|208374.7|208284.7|208372.3|208282.3|208377.8|208287.8|208372.3|208282.3|12
1735662530000|2024-12-31 16:28:50|208371.9|208281.9|208371.9|208281.9|208371.9|208281.9|208371.9|208281.9|1
1735662550000|2024-12-31 16:29:10|208370.7|208280.7|208373.9|208283.9|208373.9|208283.9|208370.7|208280.7|7
1735662560000|2024-12-31 16:29:20|208375.8|208285.8|208354.3|208264.3|208423.1|208333.1|208353|208263|23
1735662570000|2024-12-31 16:29:30|208353.1|208263.1|208389.2|208299.2|208389.4|208299.4|208350.3|208260.3|14
1735662580000|2024-12-31 16:29:40|208386.6|208296.6|208383.4|208293.4|208389.3|208299.3|208383.4|208293.4|4
1735662590000|2024-12-31 16:29:50|208384.6|208294.6|208413.7|208323.7|208413.7|208323.7|208384.6|208294.6|10
1735662600000|2024-12-31 16:30:00|208414.1|208324.1|208418|208328|208420|208330|208414.1|208324.1|10
1735662610000|2024-12-31 16:30:10|208416.5|208326.5|208418.3|208328.3|208418.3|208328.3|208415.4|208325.4|7
1735662620000|2024-12-31 16:30:20|208421.3|208331.3|208422.7|208332.7|208427|208337|208401.4|208311.4|20
1735662630000|2024-12-31 16:30:30|208422.4|208332.4|208415.8|208325.8|208422.4|208332.4|208411.7|208321.7|19
1735662640000|2024-12-31 16:30:40|208417.5|208327.5|208414.5|208324.5|208417.5|208327.5|208413.5|208323.5|6
1735662650000|2024-12-31 16:30:50|208413.2|208323.2|208413|208323|208413.2|208323.2|208413|208323|2
1735662660000|2024-12-31 16:31:00|208414.4|208324.4|208417.3|208327.3|208417.3|208327.3|208395.7|208305.7|19
1735662670000|2024-12-31 16:31:10|208416.9|208326.9|208419.9|208329.9|208419.9|208329.9|208416.5|208326.5|7
1735662680000|2024-12-31 16:31:20|208420.7|208330.7|208418.8|208328.8|208420.7|208330.7|208417.2|208327.2|6
1735662690000|2024-12-31 16:31:30|208418.4|208328.4|208418.9|208328.9|208420.9|208330.9|208418.3|208328.3|8
1735662700000|2024-12-31 16:31:40|208418.3|208328.3|208413.1|208323.1|208418.9|208328.9|208390.1|208300.1|17
1735662710000|2024-12-31 16:31:50|208414.7|208324.7|208414.9|208324.9|208414.9|208324.9|208413.1|208323.1|4
1735662720000|2024-12-31 16:32:00|208415.1|208325.1|208411.9|208321.9|208416.7|208326.7|208411.9|208321.9|12
1735662730000|2024-12-31 16:32:10|208411.4|208321.4|208415.5|208325.5|208417|208327|208386.8|208296.8|13
1735662740000|2024-12-31 16:32:20|208415.2|208325.2|208416.2|208326.2|208417.2|208327.2|208414.7|208324.7|8
1735662750000|2024-12-31 16:32:30|208416.4|208326.4|208417.9|208327.9|208417.9|208327.9|208416.4|208326.4|10
1735662760000|2024-12-31 16:32:40|208416.4|208326.4|208414.6|208324.6|208417.4|208327.4|208400.3|208310.3|11
1735662770000|2024-12-31 16:32:50|208417.5|208327.5|208417.4|208327.4|208418.7|208328.7|208416.3|208326.3|6
1735662780000|2024-12-31 16:33:00|208417.1|208327.1|208418.3|208328.3|208418.3|208328.3|208417.1|208327.1|5
1735662790000|2024-12-31 16:33:10|208418.9|208328.9|208409.4|208319.4|208418.9|208328.9|208409.4|208319.4|6
1735662800000|2024-12-31 16:33:20|208409.6|208319.6|208410.9|208320.9|208410.9|208320.9|208406.2|208316.2|5
1735662810000|2024-12-31 16:33:30|208416.1|208326.1|208431.9|208341.9|208476.1|208386.1|208416.1|208326.1|17
1735662820000|2024-12-31 16:33:40|208429|208339|208423|208333|208429|208339|208419.1|208329.1|12
1735662830000|2024-12-31 16:33:50|208421.4|208331.4|208421.4|208331.4|208421.4|208331.4|208421.4|208331.4|1
1735662840000|2024-12-31 16:34:00|208422.4|208332.4|208421.1|208331.1|208422.4|208332.4|208400.7|208310.7|17
1735662850000|2024-12-31 16:34:10|208420.4|208330.4|208432|208342|208443|208353|208420.4|208330.4|18
1735662860000|2024-12-31 16:34:20|208432.7|208342.7|208452.3|208362.3|208452.4|208362.4|208431.4|208341.4|14
1735662870000|2024-12-31 16:34:30|208452.9|208362.9|208452.4|208362.4|208454.6|208364.6|208451.8|208361.8|7
1735662880000|2024-12-31 16:34:40|208451.9|208361.9|208454.8|208364.8|208455.8|208365.8|208450.7|208360.7|9
1735662890000|2024-12-31 16:34:50|208455.7|208365.7|208487.7|208397.7|208490.3|208400.3|208455.7|208365.7|13
1735662900000|2024-12-31 16:35:00|208495.1|208405.1|208496.5|208406.5|208501|208411|208491.5|208401.5|19
1735662910000|2024-12-31 16:35:10|208496.9|208406.9|208509.8|208419.8|208510.5|208420.5|208496.9|208406.9|16
1735662920000|2024-12-31 16:35:20|208510.7|208420.7|208521.2|208431.2|208522.5|208432.5|208509.6|208419.6|13
1735662930000|2024-12-31 16:35:30|208522.9|208432.9|208521|208431|208524.1|208434.1|208517.8|208427.8|13
1735662940000|2024-12-31 16:35:40|208522.8|208432.8|208523.7|208433.7|208524.5|208434.5|208520.7|208430.7|15
1735662950000|2024-12-31 16:35:50|208523.5|208433.5|208519.6|208429.6|208524.6|208434.6|208518.4|208428.4|11
1735662960000|2024-12-31 16:36:00|208521.8|208431.8|208556.6|208466.6|208560.1|208470.1|208521.8|208431.8|20
1735662970000|2024-12-31 16:36:10|208557|208467|208555.2|208465.2|208563.6|208473.6|208516.2|208426.2|23
1735662980000|2024-12-31 16:36:20|208556.5|208466.5|208558.2|208468.2|208558.2|208468.2|208553.7|208463.7|6
1735662990000|2024-12-31 16:36:30|208556.3|208466.3|208550.5|208460.5|208556.3|208466.3|208546.6|208456.6|11
1735663000000|2024-12-31 16:36:40|208550.1|208460.1|208533.4|208443.4|208550.1|208460.1|208525.1|208435.1|11
1735663010000|2024-12-31 16:36:50|208534|208444|208537.7|208447.7|208539.2|208449.2|208533.7|208443.7|12
1735663020000|2024-12-31 16:37:00|208541.3|208451.3|208554.1|208464.1|208554.8|208464.8|208541.3|208451.3|14
1735663030000|2024-12-31 16:37:10|208554.3|208464.3|208558.5|208468.5|208560.1|208470.1|208554.3|208464.3|10
1735663040000|2024-12-31 16:37:20|208559.7|208469.7|208568|208478|208568.5|208478.5|208555.9|208465.9|11
1735663050000|2024-12-31 16:37:30|208566.6|208476.6|208565.8|208475.8|208568.7|208478.7|208565.8|208475.8|7
1735663060000|2024-12-31 16:37:40|208565.5|208475.5|208570.2|208480.2|208582.9|208492.9|208565.5|208475.5|11
1735663070000|2024-12-31 16:37:50|208571.6|208481.6|208568.5|208478.5|208571.6|208481.6|208567.3|208477.3|11
1735663080000|2024-12-31 16:38:00|208567|208477|208503.7|208413.7|208569.9|208479.9|208503.7|208413.7|18
1735663090000|2024-12-31 16:38:10|208504.5|208414.5|208510.6|208420.6|208511.4|208421.4|208504.5|208414.5|11
1735663100000|2024-12-31 16:38:20|208510.8|208420.8|208545|208455|208553.5|208463.5|208510.8|208420.8|11
1735663110000|2024-12-31 16:38:30|208544.5|208454.5|208544.5|208454.5|208548.9|208458.9|208544|208454|10
1735663120000|2024-12-31 16:38:40|208547|208457|208544.5|208454.5|208547|208457|208544.3|208454.3|6
1735663130000|2024-12-31 16:38:50|208544.7|208454.7|208541.7|208451.7|208546.7|208456.7|208539.6|208449.6|13
1735663140000|2024-12-31 16:39:00|208542.7|208452.7|208546.8|208456.8|208548.2|208458.2|208542.7|208452.7|8
1735663150000|2024-12-31 16:39:10|208546.9|208456.9|208546.5|208456.5|208548.4|208458.4|208546.5|208456.5|6
1735663160000|2024-12-31 16:39:20|208549.2|208459.2|208547.2|208457.2|208549.2|208459.2|208546.6|208456.6|4
1735663170000|2024-12-31 16:39:30|208546.9|208456.9|208520|208430|208548|208458|208517.6|208427.6|11
1735663180000|2024-12-31 16:39:40|208519.8|208429.8|208519.9|208429.9|208520.3|208430.3|208519.5|208429.5|5
1735663190000|2024-12-31 16:39:50|208519|208429|208515.1|208425.1|208519.8|208429.8|208515.1|208425.1|6
1735663200000|2024-12-31 16:40:00|208515.6|208425.6|208570.7|208480.7|208586.5|208496.5|208515.6|208425.6|20
1735663210000|2024-12-31 16:40:10|208569|208479|208569.6|208479.6|208578.4|208488.4|208561.4|208471.4|22
1735663220000|2024-12-31 16:40:20|208568.5|208478.5|208569.2|208479.2|208575.3|208485.3|208564.6|208474.6|9
1735663230000|2024-12-31 16:40:30|208567.6|208477.6|208651.4|208561.4|208652.6|208562.6|208567.6|208477.6|19
1735663240000|2024-12-31 16:40:40|208651.3|208561.3|208652.8|208562.8|208652.8|208562.8|208649.9|208559.9|8
1735663250000|2024-12-31 16:40:50|208651.3|208561.3|208621.2|208531.2|208673.6|208583.6|208619.3|208529.3|21
1735663260000|2024-12-31 16:41:00|208618.9|208528.9|208602.1|208512.1|208630.5|208540.5|208600.7|208510.7|17
1735663270000|2024-12-31 16:41:10|208605|208515|208607.1|208517.1|208634|208544|208604.9|208514.9|15
1735663280000|2024-12-31 16:41:20|208606.6|208516.6|208621.8|208531.8|208624.6|208534.6|208606.6|208516.6|17
1735663290000|2024-12-31 16:41:30|208613.7|208523.7|208617.6|208527.6|208617.6|208527.6|208613.3|208523.3|5
1735663300000|2024-12-31 16:41:40|208616.2|208526.2|208622.1|208532.1|208622.2|208562.1|208608|208522.7|15
1735663310000|2024-12-31 16:41:50|208622.2|208532.2|208648.6|208558.6|208650.7|208560.7|208622.2|208532.2|15
1735663320000|2024-12-31 16:42:00|208648.8|208558.8|208652.6|208562.6|208655.3|208565.3|208641|208551|17
1735663330000|2024-12-31 16:42:10|208651.5|208561.5|208663|208573|208663|208573|208651.5|208561.5|19
1735663340000|2024-12-31 16:42:20|208668.6|208578.6|208682.1|208592.1|208684.4|208594.4|208668.6|208578.6|7
1735663350000|2024-12-31 16:42:30|208686.9|208596.9|208802.8|208712.8|208808.9|208718.9|208686.9|208596.9|24
1735663360000|2024-12-31 16:42:40|208802.9|208712.9|208877.4|208787.4|208878.7|208788.7|208797.6|208707.6|27
1735663370000|2024-12-31 16:42:50|208877.2|208787.2|208844.2|208754.2|208877.2|208787.2|208836.6|208746.6|12
1735663380000|2024-12-31 16:43:00|208844.1|208754.1|208888.1|208798.1|208890.3|208800.3|208844.1|208754.1|18
1735663390000|2024-12-31 16:43:10|208887.9|208797.9|208876|208786|208888.5|208798.5|208875.1|208785.1|17
1735663400000|2024-12-31 16:43:20|208871.2|208781.2|208865.4|208775.4|208871.2|208781.2|208862.7|208772.7|11
1735663410000|2024-12-31 16:43:30|208865.8|208775.8|208841.9|208751.9|208866|208776|208841.9|208751.9|24
1735663420000|2024-12-31 16:43:40|208840.6|208750.6|208848.8|208758.8|208884.7|208794.7|208840.6|208750.6|19
1735663430000|2024-12-31 16:43:50|208847.9|208757.9|208847.1|208757.1|208848|208758|208841.6|208751.6|17
1735663440000|2024-12-31 16:44:00|208848.2|208758.2|208840.8|208750.8|208886.6|208796.6|208840.7|208750.7|13
1735663450000|2024-12-31 16:44:10|208845.9|208755.9|208846.5|208756.5|208846.7|208756.7|208809.3|208719.3|12
1735663460000|2024-12-31 16:44:20|208846.3|208756.3|208854.8|208764.8|208854.8|208764.8|208845|208755|10
1735663470000|2024-12-31 16:44:30|208850.3|208760.3|208846.9|208756.9|208850.3|208760.3|208840.1|208750.1|13
1735663480000|2024-12-31 16:44:40|208847.5|208757.5|208852.1|208762.1|208852.1|208762.1|208846.9|208756.9|11
1735663490000|2024-12-31 16:44:50|208854.1|208764.1|208845.5|208755.5|208856|208766|208842.4|208752.4|12
1735663500000|2024-12-31 16:45:00|208843|208753|208833.1|208743.1|208845.2|208755.2|208826.7|208736.7|18
1735663510000|2024-12-31 16:45:10|208834.1|208744.1|208830.6|208740.6|208834.1|208744.1|208829.8|208739.8|19
1735663520000|2024-12-31 16:45:20|208830.1|208740.1|208821.8|208731.8|208830.1|208740.1|208817.3|208727.3|7
1735663530000|2024-12-31 16:45:30|208818.4|208728.4|208791.5|208701.5|208818.4|208728.4|208789.7|208699.7|29
1735663540000|2024-12-31 16:45:40|208791.6|208701.6|208713.3|208623.3|208795.4|208705.4|208709.5|208619.5|25
1735663550000|2024-12-31 16:45:50|208722.3|208632.3|208715.9|208625.9|208722.3|208632.3|208711|208621|16
1735663560000|2024-12-31 16:46:00|208716.3|208626.3|208715.8|208625.8|208716.4|208626.4|208714.8|208624.8|15
1735663570000|2024-12-31 16:46:10|208711.5|208621.5|208716.3|208626.3|208716.3|208626.3|208711.5|208621.5|7
1735663580000|2024-12-31 16:46:20|208709.2|208619.2|208705.5|208615.5|208713.9|208623.9|208698|208608|26
1735663590000|2024-12-31 16:46:30|208709.2|208619.2|208708.8|208618.8|208709.2|208619.2|208706.9|208616.9|9
1735663600000|2024-12-31 16:46:40|208710.5|208620.5|208718.7|208628.7|208718.7|208628.7|208709.3|208619.3|5
1735663610000|2024-12-31 16:46:50|208717.1|208627.1|208663.7|208573.7|208717.1|208627.1|208661.8|208571.8|21
1735663620000|2024-12-31 16:47:00|208662.6|208572.6|208663.5|208573.5|208665.7|208575.7|208662.6|208572.6|11
1735663630000|2024-12-31 16:47:10|208659.6|208569.6|208631.6|208541.6|208659.6|208569.6|208618.4|208528.4|22
1735663640000|2024-12-31 16:47:20|208628.2|208538.2|208627.3|208537.3|208631.8|208541.8|208625.6|208535.6|27
1735663650000|2024-12-31 16:47:30|208628.9|208538.9|208627.8|208537.8|208631.8|208541.8|208621.8|208531.8|13
1735663660000|2024-12-31 16:47:40|208626|208536|208644.7|208554.7|208644.7|208554.7|208625.2|208535.2|13
1735663670000|2024-12-31 16:47:50|208643.5|208553.5|208628.8|208538.8|208643.5|208553.5|208621.3|208531.3|16
1735663680000|2024-12-31 16:48:00|208629.6|208539.6|208630|208540|208632.2|208542.2|208626|208536|27
1735663690000|2024-12-31 16:48:10|208631.8|208541.8|208650.5|208560.5|208655.3|208565.3|208609.3|208519.3|20
1735663700000|2024-12-31 16:48:20|208649.9|208559.9|208649.5|208559.5|208650.5|208560.5|208649.3|208559.3|14
1735663710000|2024-12-31 16:48:30|208652.6|208562.6|208660|208570|208661.3|208571.3|208646.2|208556.2|14
1735663720000|2024-12-31 16:48:40|208659.9|208569.9|208643.8|208553.8|208659.9|208569.9|208641.2|208551.2|18
1735663730000|2024-12-31 16:48:50|208641.9|208551.9|208643.4|208553.4|208644.2|208554.2|208639.1|208549.1|14
1735663740000|2024-12-31 16:49:00|208636.1|208546.1|208640.6|208550.6|208644.3|208554.3|208636.1|208546.1|11
1735663750000|2024-12-31 16:49:10|208640.4|208550.4|208646.2|208556.2|208646.2|208556.2|208640.4|208550.4|4
1735663760000|2024-12-31 16:49:20|208644.8|208554.8|208642|208552|208644.8|208554.8|208639.1|208549.1|9
1735663770000|2024-12-31 16:49:30|208641.8|208551.8|208640.8|208550.8|208642.9|208552.9|208637|208547|8
1735663790000|2024-12-31 16:49:50|208638.5|208548.5|208625.6|208535.6|208638.5|208548.5|208623.3|208533.3|8
1735663800000|2024-12-31 16:50:00|208626.6|208536.6|208626.6|208536.6|208628.1|208538.1|208622.6|208532.6|9
1735663810000|2024-12-31 16:50:10|208628.1|208538.1|208627.5|208537.5|208629.8|208539.8|208626.7|208536.7|23
1735663820000|2024-12-31 16:50:20|208629.3|208539.3|208632.8|208542.8|208632.8|208542.8|208626|208536|26
1735663830000|2024-12-31 16:50:30|208633.4|208543.4|208637.2|208547.2|208637.7|208547.7|208627.4|208537.4|18
1735663840000|2024-12-31 16:50:40|208638.1|208548.1|208637.1|208547.1|208657.8|208567.8|208633.8|208543.8|18
1735663850000|2024-12-31 16:50:50|208639.1|208549.1|208633.2|208543.2|208642.6|208552.6|208627.1|208537.1|9
1735663860000|2024-12-31 16:51:00|208646.3|208556.3|208650.5|208560.5|208652.5|208562.5|208646.3|208556.3|8
1735663870000|2024-12-31 16:51:10|208652.5|208562.5|208652.6|208562.6|208652.6|208562.6|208648.4|208558.4|6
1735663880000|2024-12-31 16:51:20|208653.1|208563.1|208673|208583|208674|208584|208653.1|208563.1|30
1735663890000|2024-12-31 16:51:30|208670.8|208580.8|208706.6|208616.6|208706.6|208616.6|208668.5|208578.5|13
1735663900000|2024-12-31 16:51:40|208713.1|208623.1|208714.3|208624.3|208714.6|208624.6|208712.3|208622.3|9
1735663910000|2024-12-31 16:51:50|208715.3|208625.3|208710.5|208620.5|208716.1|208626.1|208708.4|208618.4|14
1735663920000|2024-12-31 16:52:00|208711.4|208621.4|208640|208550|208717.6|208627.6|208640|208550|16
1735663930000|2024-12-31 16:52:10|208646.4|208556.4|208662.1|208572.1|208662.4|208572.4|208644|208554|25
1735663940000|2024-12-31 16:52:20|208660.8|208570.8|208661.2|208571.2|208665.1|208575.1|208660.6|208570.6|15
1735663950000|2024-12-31 16:52:30|208660.6|208570.6|208658.7|208568.7|208664.8|208574.8|208657.8|208567.8|11
1735663960000|2024-12-31 16:52:40|208658.9|208568.9|208637.1|208547.1|208660.7|208570.7|208617.4|208527.4|22
1735663970000|2024-12-31 16:52:50|208640|208550|208638.2|208548.2|208640.7|208550.7|208638.2|208548.2|4
1735663980000|2024-12-31 16:53:00|208638.9|208548.9|208641.7|208551.7|208649.9|208559.9|208637.1|208547.1|10
1735663990000|2024-12-31 16:53:10|208641.8|208551.8|208584.7|208494.7|208650.6|208560.6|208583.7|208493.7|17
1735664000000|2024-12-31 16:53:20|208585.3|208495.3|208606.1|208516.1|208625.6|208535.6|208583.7|208493.7|24
1735664010000|2024-12-31 16:53:30|208607.7|208517.7|208625.8|208535.8|208628.9|208538.9|208607.7|208517.7|17
1735664020000|2024-12-31 16:53:40|208625.7|208535.7|208622.2|208532.2|208626.5|208536.5|208620.6|208530.6|13
1735664030000|2024-12-31 16:53:50|208619.7|208529.7|208621|208531|208622|208532|208619.4|208529.4|5
1735664040000|2024-12-31 16:54:00|208618.5|208528.5|208621.4|208531.4|208621.4|208531.4|208614.4|208524.4|3
1735664050000|2024-12-31 16:54:10|208618.4|208528.4|208620.2|208530.2|208623.1|208533.1|208616.6|208526.6|18
1735664060000|2024-12-31 16:54:20|208619.8|208529.8|208622.4|208532.4|208623.8|208533.8|208619.6|208529.6|13
1735664070000|2024-12-31 16:54:30|208622.2|208532.2|208620.9|208530.9|208622.9|208532.9|208619.2|208529.2|21
1735664080000|2024-12-31 16:54:40|208622.2|208532.2|208635.1|208545.1|208635.1|208545.1|208616.4|208526.4|18
1735664090000|2024-12-31 16:54:50|208632.7|208542.7|208636.5|208546.5|208639.3|208549.3|208630.1|208540.1|10
1735664100000|2024-12-31 16:55:00|208634.7|208544.7|208631.8|208541.8|208634.7|208544.7|208630.8|208540.8|11
1735664110000|2024-12-31 16:55:10|208631.6|208541.6|208632.4|208542.4|208633.2|208543.2|208631.2|208541.2|10
1735664120000|2024-12-31 16:55:20|208634.7|208544.7|208633.9|208543.9|208636.3|208546.3|208632.2|208542.2|6
1735664140000|2024-12-31 16:55:40|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|1
1735664150000|2024-12-31 16:55:50|208633.3|208543.3|208630.7|208540.7|208633.3|208543.3|208630.7|208540.7|4
1735664160000|2024-12-31 16:56:00|208631.7|208541.7|208630.1|208540.1|208631.9|208541.9|208630.1|208540.1|5
1735664170000|2024-12-31 16:56:10|208629.9|208539.9|208622.2|208532.2|208640.8|208550.8|208612.1|208522.1|12
1735664180000|2024-12-31 16:56:20|208623.2|208533.2|208634.7|208544.7|208635.2|208545.2|208621.6|208531.6|9
1735664190000|2024-12-31 16:56:30|208634.3|208544.3|208633.5|208543.5|208635.3|208545.3|208630.5|208540.5|15
1735664200000|2024-12-31 16:56:40|208632.9|208542.9|208629.4|208539.4|208633.1|208543.1|208629.4|208539.4|14
1735664210000|2024-12-31 16:56:50|208629.5|208539.5|208630.6|208540.6|208636.1|208546.1|208628.7|208538.7|14
1735664220000|2024-12-31 16:57:00|208632.3|208542.3|208633.1|208543.1|208633.7|208543.7|208631.5|208541.5|10
1735664230000|2024-12-31 16:57:10|208632.9|208542.9|208632.7|208542.7|208634.7|208544.7|208632.3|208542.3|15
1735664240000|2024-12-31 16:57:20|208632.3|208542.3|208624.8|208534.8|208634.5|208544.5|208624.1|208534.1|11
1735664250000|2024-12-31 16:57:30|208624|208534|208623.5|208533.5|208624|208534|208584.8|208494.8|17
1735664260000|2024-12-31 16:57:40|208626.2|208536.2|208719|208629|208724.4|208634.4|208626.2|208536.2|25
1735664270000|2024-12-31 16:57:50|208722|208632|208722.2|208632.2|208724.1|208634.1|208719.7|208629.7|9
1735664280000|2024-12-31 16:58:00|208721.8|208631.8|208722.9|208632.9|208723.9|208633.9|208720.6|208630.6|14
1735664290000|2024-12-31 16:58:10|208722.7|208632.7|208716.1|208626.1|208722.7|208632.7|208713.7|208623.7|11
1735664300000|2024-12-31 16:58:20|208717.9|208627.9|208715.7|208625.7|208717.9|208627.9|208715.7|208625.7|4
1735664310000|2024-12-31 16:58:30|208715.4|208625.4|208715.6|208625.6|208715.7|208625.7|208713.6|208623.6|4
1735664320000|2024-12-31 16:58:40|208714.8|208624.8|208699.9|208609.9|208715.1|208625.1|208697.4|208607.4|4
1735664330000|2024-12-31 16:58:50|208700.5|208610.5|208693.6|208603.6|208703.4|208613.4|208693.6|208603.6|14
1735664340000|2024-12-31 16:59:00|208667.2|208577.2|208661.5|208571.5|208667.9|208577.9|208661.2|208571.2|17
1735664350000|2024-12-31 16:59:10|208662.3|208572.3|208647.7|208557.7|208665|208575|208627.9|208537.9|18
1735664360000|2024-12-31 16:59:20|208653.5|208563.5|208640.8|208550.8|208653.5|208563.5|208640.3|208550.3|11
1735664370000|2024-12-31 16:59:30|208641.1|208551.1|208653.6|208563.6|208653.8|208563.8|208641.1|208551.1|15
1735664380000|2024-12-31 16:59:40|208656|208566|208655.3|208565.3|208656|208566|208655.3|208565.3|5
1735664390000|2024-12-31 16:59:50|208655.7|208565.7|208655|208565|208664.1|208574.1|208655|208565|13
1735664400000|2024-12-31 17:00:00|208653.9|208563.9|208658.1|208568.1|208659.9|208569.9|208650.9|208560.9|9
1735664410000|2024-12-31 17:00:10|208655.2|208565.2|208658.8|208568.8|208660.8|208570.8|208655.2|208565.2|11
1735664420000|2024-12-31 17:00:20|208658.7|208568.7|208659.4|208569.4|208664.1|208574.1|208658.3|208568.3|13
1735664430000|2024-12-31 17:00:30|208659.1|208569.1|208658.1|208568.1|208667.3|208577.3|208657.7|208567.7|24
1735664440000|2024-12-31 17:00:40|208661.8|208571.8|208658.5|208568.5|208661.8|208571.8|208658.5|208568.5|8
1735664450000|2024-12-31 17:00:50|208659.3|208569.3|208703.8|208613.8|208705.1|208615.1|208659.3|208569.3|13
1735664460000|2024-12-31 17:01:00|208705.1|208615.1|208706.2|208616.2|208706.3|208616.3|208704.5|208614.5|4
1735664470000|2024-12-31 17:01:10|208706.1|208616.1|208706.6|208616.6|208706.8|208616.8|208705.3|208615.3|8
1735664480000|2024-12-31 17:01:20|208705.1|208615.1|208669.2|208579.2|208705.1|208615.1|208666.5|208576.5|19
1735664490000|2024-12-31 17:01:30|208669.8|208579.8|208672.5|208582.5|208698.4|208608.4|208659.9|208569.9|16
1735664500000|2024-12-31 17:01:40|208673.4|208583.4|208671|208581|208678.2|208588.2|208666.1|208576.1|11
1735664510000|2024-12-31 17:01:50|208670.8|208580.8|208662.1|208572.1|208671|208581|208661.1|208571.1|11
1735664520000|2024-12-31 17:02:00|208662.9|208572.9|208664.4|208574.4|208666.6|208576.6|208662.9|208572.9|7
1735664530000|2024-12-31 17:02:10|208665.2|208575.2|208662.4|208572.4|208670|208580|208661.4|208571.4|16
1735664540000|2024-12-31 17:02:20|208638.2|208548.2|208631|208541|208638.2|208548.2|208629.8|208539.8|8
1735664550000|2024-12-31 17:02:30|208632.4|208542.4|208610.5|208520.5|208634.4|208544.4|208592.1|208502.1|20
1735664560000|2024-12-31 17:02:40|208624.5|208534.5|208592.9|208502.9|208669.1|208579.1|208590.5|208500.5|23
1735664570000|2024-12-31 17:02:50|208593.3|208503.3|208521.4|208431.4|208595.2|208505.2|208517.8|208427.8|17
1735664580000|2024-12-31 17:03:00|208520.9|208430.9|208516.3|208426.3|208520.9|208430.9|208513.3|208423.3|9
1735664590000|2024-12-31 17:03:10|208516.8|208426.8|208516.6|208426.6|208522.4|208432.4|208516.6|208426.6|8
1735664600000|2024-12-31 17:03:20|208516.3|208426.3|208481.9|208391.9|208516.3|208426.3|208476.3|208386.3|17
1735664610000|2024-12-31 17:03:30|208481.7|208391.7|208497.4|208407.4|208497.9|208407.9|208481.6|208391.6|14
1735664620000|2024-12-31 17:03:40|208495.6|208405.6|208482.6|208392.6|208499|208409|208482.6|208392.6|13
1735664630000|2024-12-31 17:03:50|208481.3|208391.3|208488.4|208398.4|208490.5|208400.5|208477.2|208387.2|15
1735664640000|2024-12-31 17:04:00|208489.6|208399.6|208497.1|208407.1|208497.1|208407.1|208488.2|208398.2|11
1735664650000|2024-12-31 17:04:10|208494.5|208404.5|208494|208404|208494.5|208404.5|208487|208397|12
1735664660000|2024-12-31 17:04:20|208492.5|208402.5|208490.5|208400.5|208494|208404|208490.1|208400.1|12
1735664670000|2024-12-31 17:04:30|208490.3|208400.3|208489.2|208399.2|208491.2|208401.2|208487.9|208397.9|13
1735664680000|2024-12-31 17:04:40|208489|208399|208491.1|208401.1|208493.4|208403.4|208489|208399|9
1735664690000|2024-12-31 17:04:50|208490.9|208400.9|208485.5|208395.5|208491.4|208401.4|208483.7|208393.7|13
1735664700000|2024-12-31 17:05:00|208483.9|208393.9|208464.5|208374.5|208483.9|208393.9|208459.9|208369.9|15
1735664710000|2024-12-31 17:05:10|208418.9|208328.9|208388.6|208298.6|208418.9|208328.9|208382.6|208292.6|30
1735664720000|2024-12-31 17:05:20|208386.5|208296.5|208339.4|208249.4|208386.9|208296.9|208333.7|208243.7|19
1735664730000|2024-12-31 17:05:30|208339.5|208249.5|208343.7|208253.7|208347.8|208257.8|208339.5|208249.5|7
1735664740000|2024-12-31 17:05:40|208343.5|208253.5|208354|208264|208369.6|208279.6|208343.5|208253.5|10
1735664750000|2024-12-31 17:05:50|208351.8|208261.8|208357.3|208267.3|208357.3|208267.3|208350.3|208260.3|15
1735664760000|2024-12-31 17:06:00|208356.8|208266.8|208355|208265|208358.4|208268.4|208353.3|208263.3|19
1735664770000|2024-12-31 17:06:10|208353.9|208263.9|208354.1|208264.1|208354.7|208264.7|208353.7|208263.7|12
1735664780000|2024-12-31 17:06:20|208354.2|208264.2|208362.7|208272.7|208365.9|208275.9|208353.6|208263.6|22
1735664790000|2024-12-31 17:06:30|208365.5|208275.5|208349.9|208259.9|208365.5|208275.5|208345.7|208255.7|14
1735664800000|2024-12-31 17:06:40|208349.8|208259.8|208358.2|208268.2|208360.3|208270.3|208348.2|208258.2|19
1735664810000|2024-12-31 17:06:50|208357.8|208267.8|208362.7|208272.7|208364.5|208274.5|208347.9|208257.9|20
1735664820000|2024-12-31 17:07:00|208362.8|208272.8|208390.9|208300.9|208390.9|208300.9|208362.8|208272.8|12
1735664830000|2024-12-31 17:07:10|208389.7|208299.7|208390.3|208300.3|208390.5|208300.5|208389.3|208299.3|8
1735664840000|2024-12-31 17:07:20|208388.5|208298.5|208345|208255|208388.5|208298.5|208343.5|208253.5|15
1735664850000|2024-12-31 17:07:30|208346|208256|208295.2|208205.2|208347.2|208257.2|208295.2|208205.2|25
1735664860000|2024-12-31 17:07:40|208296.2|208206.2|208305.3|208215.3|208305.3|208215.3|208296.2|208206.2|13
1735664870000|2024-12-31 17:07:50|208304.7|208214.7|208440.9|208350.9|208441.8|208351.8|208304.7|208214.7|22
1735664880000|2024-12-31 17:08:00|208438.3|208348.3|208438.3|208348.3|208438.4|208348.4|208435.9|208345.9|12
1735664890000|2024-12-31 17:08:10|208438.4|208348.4|208434.7|208344.7|208438.4|208348.4|208430.7|208340.7|12
1735664900000|2024-12-31 17:08:20|208432.5|208342.5|208435.1|208345.1|208435.4|208345.4|208431.1|208341.1|8
1735664910000|2024-12-31 17:08:30|208434.1|208344.1|208433.3|208343.3|208434.6|208344.6|208431.4|208341.4|14
1735664920000|2024-12-31 17:08:40|208433.5|208343.5|208429.2|208339.2|208434.8|208344.8|208429.2|208339.2|8
1735664930000|2024-12-31 17:08:50|208429.5|208339.5|208432.2|208342.2|208433.2|208343.2|208429.5|208339.5|9
1735664940000|2024-12-31 17:09:00|208432.8|208342.8|208359.3|208269.3|208434.5|208344.5|208359.3|208269.3|25
1735664950000|2024-12-31 17:09:10|208358.9|208268.9|208369.6|208279.6|208369.6|208279.6|208357.7|208267.7|13
1735664960000|2024-12-31 17:09:20|208367.7|208277.7|208385.3|208295.3|208385.3|208295.3|208367.7|208277.7|11
1735664970000|2024-12-31 17:09:30|208385.7|208295.7|208383.4|208293.4|208385.7|208295.7|208383.4|208293.4|3
1735664980000|2024-12-31 17:09:40|208383.2|208293.2|208340.6|208250.6|208383.2|208293.2|208334.7|208244.7|19
1735664990000|2024-12-31 17:09:50|208338.9|208248.9|208333.6|208243.6|208352.6|208262.6|208332.3|208242.3|16
1735665000000|2024-12-31 17:10:00|208331.8|208241.8|208344.1|208254.1|208356.3|208266.3|208331.8|208241.8|15
1735665010000|2024-12-31 17:10:10|208345.6|208255.6|208349.6|208259.6|208352.6|208262.6|208334.4|208244.4|16
1735665020000|2024-12-31 17:10:20|208348.4|208258.4|208350.3|208260.3|208352.6|208262.6|208348|208258|18
1735665030000|2024-12-31 17:10:30|208349.6|208259.6|208391.9|208301.9|208393.7|208303.7|208348.9|208258.9|17
1735665040000|2024-12-31 17:10:40|208392|208302|208392.8|208302.8|208392.8|208302.8|208391.9|208301.9|6
1735665050000|2024-12-31 17:10:50|208390.6|208300.6|208397.6|208307.6|208399.5|208309.5|208389.3|208299.3|12
1735665060000|2024-12-31 17:11:00|208395.8|208305.8|208402.9|208312.9|208405.3|208315.3|208395.8|208305.8|21
1735665070000|2024-12-31 17:11:10|208403.1|208313.1|208417.6|208327.6|208424|208334|208402.5|208312.5|18
1735665080000|2024-12-31 17:11:20|208412.8|208322.8|208407.5|208317.5|208412.8|208322.8|208403.9|208313.9|12
1735665090000|2024-12-31 17:11:30|208407.4|208317.4|208404.6|208314.6|208411.2|208321.2|208401.3|208311.3|12
1735665100000|2024-12-31 17:11:40|208404.3|208314.3|208405.8|208315.8|208407.1|208317.1|208402.3|208312.3|20
1735665110000|2024-12-31 17:11:50|208405.9|208315.9|208400.7|208310.7|208411.7|208321.7|208400.7|208310.7|18
1735665120000|2024-12-31 17:12:00|208401|208311|208407.1|208317.1|208409.8|208319.8|208401|208311|19
1735665130000|2024-12-31 17:12:10|208407.3|208317.3|208421.4|208331.4|208421.4|208331.4|208406.5|208316.5|11
1735665140000|2024-12-31 17:12:20|208417|208327|208418.9|208328.9|208422.1|208332.1|208408.2|208318.2|17
1735665150000|2024-12-31 17:12:30|208418.5|208328.5|208418.5|208328.5|208418.5|208328.5|208418.5|208328.5|1
1735665160000|2024-12-31 17:12:40|208424.2|208334.2|208420.2|208330.2|208424.2|208334.2|208415.4|208325.4|9
1735665170000|2024-12-31 17:12:50|208417.4|208327.4|208417.9|208327.9|208421.6|208331.6|208417.4|208327.4|6
1735665180000|2024-12-31 17:13:00|208421.1|208331.1|208418.3|208328.3|208422.3|208332.3|208418.3|208328.3|10
1735665190000|2024-12-31 17:13:10|208418.2|208328.2|208418|208328|208418.2|208328.2|208418|208328|2
1735665200000|2024-12-31 17:13:20|208416.3|208326.3|208420.3|208330.3|208424.6|208334.6|208416.3|208326.3|8
1735665210000|2024-12-31 17:13:30|208423.3|208333.3|208421.1|208331.1|208424.2|208334.2|208420.2|208330.2|12
1735665220000|2024-12-31 17:13:40|208419.7|208329.7|208410.8|208320.8|208419.7|208329.7|208405.1|208315.1|13
1735665230000|2024-12-31 17:13:50|208411|208321|208419.4|208329.4|208421.9|208331.9|208410.8|208320.8|13
1735665240000|2024-12-31 17:14:00|208417.8|208327.8|208416.2|208326.2|208419.3|208329.3|208416.2|208326.2|4
1735665250000|2024-12-31 17:14:10|208416.4|208326.4|208416.4|208326.4|208416.4|208326.4|208416.4|208326.4|1
1735665260000|2024-12-31 17:14:20|208415.8|208325.8|208413.4|208323.4|208415.8|208325.8|208412.7|208322.7|4
1735665270000|2024-12-31 17:14:30|208413.5|208323.5|208412|208322|208413.5|208323.5|208412|208322|2
1735665280000|2024-12-31 17:14:40|208410.5|208320.5|208407.8|208317.8|208410.5|208320.5|208399.6|208309.6|18
1735665290000|2024-12-31 17:14:50|208407.6|208317.6|208414.5|208324.5|208419.9|208329.9|208407.6|208317.6|5
1735665300000|2024-12-31 17:15:00|208415.2|208325.2|208412.3|208322.3|208415.2|208325.2|208410.9|208320.9|10
1735665310000|2024-12-31 17:15:10|208414.5|208324.5|208410.8|208320.8|208415.8|208325.8|208407.3|208317.3|16
1735665320000|2024-12-31 17:15:20|208415.6|208325.6|208420.3|208330.3|208420.3|208330.3|208414.1|208324.1|12
1735665330000|2024-12-31 17:15:30|208418.8|208328.8|208411.7|208321.7|208418.8|208328.8|208411.7|208321.7|8
1735665340000|2024-12-31 17:15:40|208412.1|208322.1|208419.1|208329.1|208420.6|208330.6|208412.1|208322.1|11
1735665350000|2024-12-31 17:15:50|208420.6|208330.6|208414.5|208324.5|208430.6|208340.6|208412.1|208322.1|15
1735665360000|2024-12-31 17:16:00|208415.8|208325.8|208419.7|208329.7|208419.7|208329.7|208415.8|208325.8|4
1735665370000|2024-12-31 17:16:10|208418.7|208328.7|208416.6|208326.6|208418.7|208328.7|208416.6|208326.6|4
1735665380000|2024-12-31 17:16:20|208418.5|208328.5|208393.4|208303.4|208418.5|208328.5|208387.7|208297.7|15
1735665390000|2024-12-31 17:16:30|208394.2|208304.2|208399.5|208309.5|208402|208312|208394.2|208304.2|9
1735665400000|2024-12-31 17:16:40|208399.9|208309.9|208402.8|208312.8|208404.8|208314.8|208399.5|208309.5|14
1735665410000|2024-12-31 17:16:50|208401.5|208311.5|208395.5|208305.5|208405.1|208315.1|208395.5|208305.5|11
1735665420000|2024-12-31 17:17:00|208396.3|208306.3|208401.5|208311.5|208402.2|208312.2|208396.3|208306.3|8
1735665430000|2024-12-31 17:17:10|208401.2|208311.2|208389|208299|208402|208312|208384.1|208294.1|12
1735665440000|2024-12-31 17:17:20|208389.2|208299.2|208390.8|208300.8|208391.2|208301.2|208388.2|208298.2|10
1735665450000|2024-12-31 17:17:30|208392.5|208302.5|208393.4|208303.4|208393.7|208303.7|208382.5|208292.5|10
1735665460000|2024-12-31 17:17:40|208391.9|208301.9|208382.9|208292.9|208393.7|208303.7|208382.9|208292.9|17
1735665470000|2024-12-31 17:17:50|208383.7|208293.7|208386.8|208296.8|208388.2|208298.2|208383.7|208293.7|10
1735665480000|2024-12-31 17:18:00|208386.4|208296.4|208390.4|208300.4|208392.3|208302.3|208386.4|208296.4|10
1735665490000|2024-12-31 17:18:10|208390.6|208300.6|208385.6|208295.6|208390.6|208300.6|208385.1|208295.1|14
1735665500000|2024-12-31 17:18:20|208384.2|208294.2|208387.9|208297.9|208387.9|208297.9|208384.2|208294.2|8
1735665510000|2024-12-31 17:18:30|208386.7|208296.7|208385|208295|208386.7|208296.7|208385|208295|2
1735665520000|2024-12-31 17:18:40|208384.1|208294.1|208325.4|208235.4|208385|208295|208317.8|208227.8|14
1735665530000|2024-12-31 17:18:50|208325.1|208235.1|208295.3|208205.3|208325.2|208235.2|208292.2|208202.2|19
1735665540000|2024-12-31 17:19:00|208295.4|208205.4|208298.6|208208.6|208300.2|208210.2|208295.4|208205.4|21
1735665550000|2024-12-31 17:19:10|208298|208208|208343.9|208253.9|208354.4|208264.4|208295.4|208205.4|20
1735665560000|2024-12-31 17:19:20|208345.3|208255.3|208342.8|208252.8|208348.1|208258.1|208339|208249|9
1735665570000|2024-12-31 17:19:30|208344.4|208254.4|208309.9|208219.9|208346.2|208256.2|208308.1|208218.1|14
1735665580000|2024-12-31 17:19:40|208310.1|208220.1|208314.7|208224.7|208316.6|208226.6|208309.3|208219.3|15
1735665590000|2024-12-31 17:19:50|208313.2|208223.2|208312.1|208222.1|208313.4|208223.4|208311.3|208221.3|15
1735665600000|2024-12-31 17:20:00|208311.2|208221.2|208311|208221|208327.7|208237.7|208310|208220|16
1735665610000|2024-12-31 17:20:10|208310.8|208220.8|208355.1|208265.1|208355.1|208265.1|208310.2|208220.2|12
1735665620000|2024-12-31 17:20:20|208355.4|208265.4|208386.2|208296.2|208393|208303|208355.4|208265.4|23
1735665630000|2024-12-31 17:20:30|208386|208296|208387|208297|208387.3|208297.3|208378.2|208288.2|21
1735665640000|2024-12-31 17:20:40|208386|208296|208398|208308|208398.1|208308.1|208380.6|208290.6|12
1735665650000|2024-12-31 17:20:50|208398.8|208308.8|208398.8|208308.8|208398.8|208308.8|208398.8|208308.8|1
1735665660000|2024-12-31 17:21:00|208399|208309|208406.4|208316.4|208409.6|208319.6|208396.8|208306.8|11
1735665670000|2024-12-31 17:21:10|208406.7|208316.7|208408.9|208318.9|208412|208322|208406.7|208316.7|4
1735665680000|2024-12-31 17:21:20|208408.3|208318.3|208418.9|208328.9|208421.1|208331.1|208408.3|208318.3|10
1735665690000|2024-12-31 17:21:30|208420.9|208330.9|208421|208331|208423.2|208333.2|208418.9|208328.9|8
1735665700000|2024-12-31 17:21:40|208422.3|208332.3|208421.3|208331.3|208422.3|208332.3|208420.8|208330.8|9
1735665710000|2024-12-31 17:21:50|208421.4|208331.4|208421.8|208331.8|208423.6|208333.6|208421.1|208331.1|9
1735665720000|2024-12-31 17:22:00|208421.6|208331.6|208419|208329|208423.6|208333.6|208419|208329|14
1735665730000|2024-12-31 17:22:10|208419.3|208329.3|208433.3|208343.3|208460.3|208370.3|208419.3|208329.3|14
1735665740000|2024-12-31 17:22:20|208433.8|208343.8|208454.4|208364.4|208454.4|208364.4|208433.8|208343.8|14
1735665750000|2024-12-31 17:22:30|208451.1|208361.1|208442.9|208352.9|208451.1|208361.1|208438.9|208348.9|12
1735665760000|2024-12-31 17:22:40|208441.2|208351.2|208438.5|208348.5|208441.2|208351.2|208435.4|208345.4|10
1735665770000|2024-12-31 17:22:50|208436.7|208346.7|208437.4|208347.4|208437.4|208347.4|208436.7|208346.7|3
1735665780000|2024-12-31 17:23:00|208439.8|208349.8|208450.5|208360.5|208451.8|208361.8|208438.3|208348.3|19
1735665790000|2024-12-31 17:23:10|208449.1|208359.1|208446.5|208356.5|208449.1|208359.1|208446.5|208356.5|10
1735665800000|2024-12-31 17:23:20|208446.9|208356.9|208436.1|208346.1|208447.7|208357.7|208435.4|208345.4|8
1735665820000|2024-12-31 17:23:40|208434.7|208344.7|208430.7|208340.7|208435.7|208345.7|208430.7|208340.7|15
1735665830000|2024-12-31 17:23:50|208431.3|208341.3|208439.6|208349.6|208440.1|208350.1|208431.3|208341.3|10
1735665840000|2024-12-31 17:24:00|208440.1|208350.1|208426.4|208336.4|208446.7|208356.7|208425.7|208335.7|14
1735665850000|2024-12-31 17:24:10|208428.3|208338.3|208426.8|208336.8|208433.8|208343.8|208425|208335|11
1735665860000|2024-12-31 17:24:20|208427.5|208337.5|208431|208341|208431|208341|208427.5|208337.5|9
1735665870000|2024-12-31 17:24:30|208430|208340|208430|208340|208431.8|208341.8|208427|208337|8
1735665880000|2024-12-31 17:24:40|208430.2|208340.2|208426.4|208336.4|208431.4|208341.4|208425.1|208335.1|9
1735665890000|2024-12-31 17:24:50|208426.7|208336.7|208431.1|208341.1|208431.1|208341.1|208424.6|208334.6|11
1735665900000|2024-12-31 17:25:00|208434.5|208344.5|208437|208347|208437.3|208347.3|208434.5|208344.5|5
1735665910000|2024-12-31 17:25:10|208435.4|208345.4|208433.3|208343.3|208436.7|208346.7|208430.7|208340.7|16
1735665920000|2024-12-31 17:25:20|208434.5|208344.5|208444.6|208354.6|208444.6|208354.6|208432.3|208342.3|13
1735665930000|2024-12-31 17:25:30|208445|208355|208451.5|208361.5|208454.9|208364.9|208445|208355|7
1735665940000|2024-12-31 17:25:40|208453.1|208363.1|208398|208308|208453.1|208363.1|208398|208308|16
1735665950000|2024-12-31 17:25:50|208398.4|208308.4|208396.5|208306.5|208400.5|208310.5|208396.1|208306.1|8
1735665960000|2024-12-31 17:26:00|208395.7|208305.7|208393.2|208303.2|208396.7|208306.7|208393.2|208303.2|15
1735665970000|2024-12-31 17:26:10|208391.9|208301.9|208395.1|208305.1|208395.1|208305.1|208391.9|208301.9|4
1735665980000|2024-12-31 17:26:20|208394.1|208304.1|208398.3|208308.3|208399.5|208309.5|208393.5|208303.5|14
1735665990000|2024-12-31 17:26:30|208399.6|208309.6|208393.6|208303.6|208399.6|208309.6|208390.9|208300.9|11
1735666000000|2024-12-31 17:26:40|208395|208305|208401.8|208311.8|208404.2|208314.2|208395|208305|14
1735666010000|2024-12-31 17:26:50|208400.3|208310.3|208402|208312|208402.2|208312.2|208400.3|208310.3|4
1735666020000|2024-12-31 17:27:00|208402.6|208312.6|208408.4|208318.4|208414|208324|208401|208311|8
1735666030000|2024-12-31 17:27:10|208409|208319|208443.1|208353.1|208443.1|208353.1|208408.4|208318.4|15
1735666040000|2024-12-31 17:27:20|208443.9|208353.9|208456.3|208366.3|208457.9|208367.9|208443.9|208353.9|14
1735666050000|2024-12-31 17:27:30|208455.6|208365.6|208450.9|208360.9|208455.6|208365.6|208450.5|208360.5|7
1735666060000|2024-12-31 17:27:40|208451.9|208361.9|208453.2|208363.2|208454.2|208364.2|208451.9|208361.9|6
1735666070000|2024-12-31 17:27:50|208453.5|208363.5|208453.5|208363.5|208453.5|208363.5|208453.5|208363.5|1
1735666080000|2024-12-31 17:28:00|208453.2|208363.2|208451.1|208361.1|208453.2|208363.2|208449.6|208359.6|6
1735666090000|2024-12-31 17:28:10|208449.3|208359.3|208462.4|208372.4|208463.2|208373.2|208442.8|208352.8|10
1735666110000|2024-12-31 17:28:30|208461.7|208371.7|208584.3|208494.3|208584.6|208494.6|208461.7|208371.7|14
1735666120000|2024-12-31 17:28:40|208592.2|208502.2|208584|208494|208593.6|208503.6|208581.5|208491.5|20
1735666130000|2024-12-31 17:28:50|208584.2|208494.2|208572.6|208482.6|208584.2|208494.2|208570.4|208480.4|11
1735666140000|2024-12-31 17:29:00|208570|208480|208571.9|208481.9|208571.9|208481.9|208566.6|208476.6|16
1735666150000|2024-12-31 17:29:10|208571.8|208481.8|208564.9|208474.9|208573.7|208483.7|208564.9|208474.9|9
1735666160000|2024-12-31 17:29:20|208563.4|208473.4|208565.9|208475.9|208568.1|208478.1|208558.8|208468.8|13
1735666170000|2024-12-31 17:29:30|208565|208475|208582.6|208492.6|208582.8|208492.8|208565|208475|11
1735666180000|2024-12-31 17:29:40|208579.4|208489.4|208582|208492|208585.3|208495.3|208579.4|208489.4|12
1735666190000|2024-12-31 17:29:50|208582.4|208492.4|208584.5|208494.5|208584.5|208494.5|208574.4|208484.4|22
1735666200000|2024-12-31 17:30:00|208582.6|208492.6|208578.3|208488.3|208587.8|208497.8|208578.1|208488.1|7
1735666210000|2024-12-31 17:30:10|208579.3|208489.3|208659.6|208569.6|208659.6|208569.6|208579.3|208489.3|22
1735666220000|2024-12-31 17:30:20|208656.9|208566.9|208659.4|208569.4|208660.5|208570.5|208656.6|208566.6|18
1735666230000|2024-12-31 17:30:30|208658.6|208568.6|208615.7|208525.7|208659.5|208569.5|208610.9|208520.9|22
1735666240000|2024-12-31 17:30:40|208615.9|208525.9|208613.6|208523.6|208615.9|208525.9|208611.7|208521.7|10
1735666250000|2024-12-31 17:30:50|208612.7|208522.7|208631|208541|208634.9|208544.9|208612.7|208522.7|15
1735666260000|2024-12-31 17:31:00|208632.5|208542.5|208645.1|208555.1|208660.2|208570.2|208632.5|208542.5|18
1735666270000|2024-12-31 17:31:10|208645.3|208555.3|208638.8|208548.8|208675.8|208585.8|208635.9|208545.9|25
1735666280000|2024-12-31 17:31:20|208638.6|208548.6|208659|208569|208659.9|208569.9|208636.5|208546.5|12
1735666290000|2024-12-31 17:31:30|208657.3|208567.3|208651.1|208561.1|208657.3|208567.3|208648.8|208558.8|16
1735666300000|2024-12-31 17:31:40|208653|208563|208651.8|208561.8|208653.2|208563.2|208650.3|208560.3|8
1735666310000|2024-12-31 17:31:50|208650.8|208560.8|208652.7|208562.7|208653|208563|208650.8|208560.8|6
1735666320000|2024-12-31 17:32:00|208651.7|208561.7|208645.9|208555.9|208651.7|208561.7|208642.6|208552.6|12
1735666330000|2024-12-31 17:32:10|208643.8|208553.8|208640.2|208550.2|208648.6|208558.6|208639.3|208549.3|19
1735666340000|2024-12-31 17:32:20|208644.1|208554.1|208657.6|208567.6|208663.5|208573.5|208644.1|208554.1|16
1735666350000|2024-12-31 17:32:30|208659.8|208569.8|208658.8|208568.8|208661.6|208571.6|208658.1|208568.1|10
1735666360000|2024-12-31 17:32:40|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|1
1735666370000|2024-12-31 17:32:50|208658.8|208568.8|208658.2|208568.2|208661.6|208571.6|208656.8|208566.8|6
1735666380000|2024-12-31 17:33:00|208655.9|208565.9|208657.5|208567.5|208659.2|208569.2|208655.9|208565.9|13
1735666390000|2024-12-31 17:33:10|208656.9|208566.9|208656.1|208566.1|208656.9|208566.9|208652.8|208562.8|7
1735666400000|2024-12-31 17:33:20|208656.3|208566.3|208653.3|208563.3|208656.3|208566.3|208650.1|208560.1|12
1735666410000|2024-12-31 17:33:30|208652.7|208562.7|208649.3|208559.3|208653.1|208563.1|208649.3|208559.3|9
1735666420000|2024-12-31 17:33:40|208651.4|208561.4|208653.4|208563.4|208654.4|208564.4|208650.3|208560.3|11
1735666430000|2024-12-31 17:33:50|208654.8|208564.8|208654.2|208564.2|208656.8|208566.8|208653.4|208563.4|10
1735666440000|2024-12-31 17:34:00|208653.4|208563.4|208602.3|208512.3|208653.4|208563.4|208602.3|208512.3|9
1735666450000|2024-12-31 17:34:10|208602.7|208512.7|208600.7|208510.7|208608.5|208518.5|208599.4|208509.4|15
1735666460000|2024-12-31 17:34:20|208601.3|208511.3|208600|208510|208606|208516|208599.8|208509.8|13
1735666470000|2024-12-31 17:34:30|208601.7|208511.7|208575.9|208485.9|208602.7|208512.7|208575.3|208485.3|11
1735666480000|2024-12-31 17:34:40|208576.4|208486.4|208578|208488|208578|208488|208576.4|208486.4|3
1735666500000|2024-12-31 17:35:00|208578.8|208488.8|208598.2|208508.2|208598.2|208508.2|208575.2|208485.2|13
1735666510000|2024-12-31 17:35:10|208599.8|208509.8|208609.3|208519.3|208609.3|208519.3|208598.4|208508.4|14
1735666520000|2024-12-31 17:35:20|208608.8|208518.8|208599.2|208509.2|208610.6|208520.6|208599.2|208509.2|14
1735666530000|2024-12-31 17:35:30|208601|208511|208604.5|208514.5|208604.5|208514.5|208600.9|208510.9|12
1735666540000|2024-12-31 17:35:40|208604.3|208514.3|208604.2|208514.2|208605.3|208515.3|208601.5|208511.5|15
1735666550000|2024-12-31 17:35:50|208604.8|208514.8|208614.2|208524.2|208625.4|208535.4|208603.5|208513.5|19
1735666560000|2024-12-31 17:36:00|208614.8|208524.8|208619.4|208529.4|208622.2|208532.2|208605.2|208515.2|16
1735666570000|2024-12-31 17:36:10|208619.2|208529.2|208573.5|208483.5|208619.2|208529.2|208569.8|208479.8|19
1735666580000|2024-12-31 17:36:20|208573.6|208483.6|208572.9|208482.9|208574.1|208484.1|208568.7|208478.7|15
1735666590000|2024-12-31 17:36:30|208572.1|208482.1|208571.9|208481.9|208573.1|208483.1|208571.7|208481.7|7
1735666600000|2024-12-31 17:36:40|208573.7|208483.7|208588.3|208498.3|208588.7|208498.7|208573.7|208483.7|15
1735666610000|2024-12-31 17:36:50|208587.9|208497.9|208605.1|208515.1|208607.5|208517.5|208587.9|208497.9|9
1735666620000|2024-12-31 17:37:00|208605.5|208515.5|208606.5|208516.5|208606.6|208516.6|208605.5|208515.5|4
1735666630000|2024-12-31 17:37:10|208604.3|208514.3|208603.6|208513.6|208604.3|208514.3|208603.6|208513.6|2
1735666640000|2024-12-31 17:37:20|208604.8|208514.8|208608.7|208518.7|208608.9|208518.9|208604.8|208514.8|5
1735666650000|2024-12-31 17:37:30|208610.4|208520.4|208615.7|208525.7|208616.6|208526.6|208610.4|208520.4|4
1735666660000|2024-12-31 17:37:40|208615.9|208525.9|208616.4|208526.4|208616.4|208526.4|208614.5|208524.5|10
1735666670000|2024-12-31 17:37:50|208615.5|208525.5|208616.9|208526.9|208619.6|208529.6|208609.3|208519.3|17
1735666680000|2024-12-31 17:38:00|208616.7|208526.7|208610|208520|208616.7|208526.7|208608.5|208518.5|11
1735666690000|2024-12-31 17:38:10|208609.8|208519.8|208608.4|208518.4|208611|208521|208607.6|208517.6|9
1735666700000|2024-12-31 17:38:20|208609.1|208519.1|208617.3|208527.3|208619.2|208529.2|208608.5|208518.5|19
1735666710000|2024-12-31 17:38:30|208616.1|208526.1|208606.8|208516.8|208617.3|208527.3|208606.3|208516.3|12
1735666720000|2024-12-31 17:38:40|208606.4|208516.4|208617.4|208527.4|208621.3|208531.3|208606.4|208516.4|18
1735666730000|2024-12-31 17:38:50|208618.1|208528.1|208612.2|208522.2|208618.9|208528.9|208611.7|208521.7|12
1735666740000|2024-12-31 17:39:00|208613.5|208523.5|208616.2|208526.2|208620|208530|208612.8|208522.8|16
1735666750000|2024-12-31 17:39:10|208619.1|208529.1|208615.5|208525.5|208619.1|208529.1|208614.1|208524.1|11
1735666760000|2024-12-31 17:39:20|208615.2|208525.2|208621.4|208531.4|208621.4|208531.4|208610|208520|13
1735666770000|2024-12-31 17:39:30|208620.1|208530.1|208626.4|208536.4|208626.8|208536.8|208619.9|208529.9|13
1735666780000|2024-12-31 17:39:40|208627|208537|208629.8|208539.8|208629.8|208539.8|208627|208537|2
1735666790000|2024-12-31 17:39:50|208631|208541|208618|208528|208631|208541|208617.6|208527.6|23
1735666800000|2024-12-31 17:40:00|208622|208532|208619.7|208529.7|208623.4|208533.4|208619.7|208529.7|9
1735666810000|2024-12-31 17:40:10|208619.1|208529.1|208621.1|208531.1|208621.1|208531.1|208619.1|208529.1|4
1735666820000|2024-12-31 17:40:20|208622.5|208532.5|208568.9|208478.9|208625.1|208535.1|208568.9|208478.9|19
1735666830000|2024-12-31 17:40:30|208568.6|208478.6|208569.2|208479.2|208570.6|208480.6|208568.1|208478.1|9
1735666840000|2024-12-31 17:40:40|208570.5|208480.5|208695.5|208605.5|208696.8|208606.8|208570.5|208480.5|20
1735666850000|2024-12-31 17:40:50|208694.3|208604.3|208692.4|208602.4|208695.1|208605.1|208691.2|208601.2|18
1735666860000|2024-12-31 17:41:00|208692.5|208602.5|208697.4|208607.4|208697.6|208607.6|208692.3|208602.3|12
1735666870000|2024-12-31 17:41:10|208697.6|208607.6|208697.7|208607.7|208697.7|208607.7|208697.4|208607.4|3
1735666880000|2024-12-31 17:41:20|208697.6|208607.6|208671.4|208581.4|208697.6|208607.6|208668.3|208578.3|21
1735666890000|2024-12-31 17:41:30|208671|208581|208686.8|208596.8|208688|208598|208668.4|208578.4|14
1735666900000|2024-12-31 17:41:40|208687.9|208597.9|208685.3|208595.3|208687.9|208597.9|208685.3|208595.3|2
1735666910000|2024-12-31 17:41:50|208685.8|208595.8|208686.7|208596.7|208689|208599|208684.3|208594.3|8
1735666920000|2024-12-31 17:42:00|208687.6|208597.6|208687.6|208597.6|208687.6|208597.6|208687.6|208597.6|1
1735666930000|2024-12-31 17:42:10|208686.6|208596.6|208685.6|208595.6|208686.6|208596.6|208684.8|208594.8|8
1735666940000|2024-12-31 17:42:20|208685.1|208595.1|208685.6|208595.6|208685.6|208595.6|208685.1|208595.1|2
1735666950000|2024-12-31 17:42:30|208686.1|208596.1|208688.8|208598.8|208691.2|208601.2|208686.1|208596.1|11
1735666960000|2024-12-31 17:42:40|208689.7|208599.7|208684.5|208594.5|208689.7|208599.7|208683.8|208593.8|9
1735666970000|2024-12-31 17:42:50|208682.8|208592.8|208682.5|208592.5|208682.8|208592.8|208681.3|208591.3|6
1735666980000|2024-12-31 17:43:00|208683.8|208593.8|208684|208594|208684|208594|208683.8|208593.8|2
1735666990000|2024-12-31 17:43:10|208684.3|208594.3|208676.9|208586.9|208684.3|208594.3|208673.3|208583.3|5
1735667000000|2024-12-31 17:43:20|208676.6|208586.6|208686.8|208596.8|208687.7|208597.7|208676.6|208586.6|10
1735667010000|2024-12-31 17:43:30|208688.4|208598.4|208686.8|208596.8|208688.4|208598.4|208686.8|208596.8|4
1735667020000|2024-12-31 17:43:40|208687.9|208597.9|208687.6|208597.6|208688.2|208598.2|208687.6|208597.6|5
1735667030000|2024-12-31 17:43:50|208685.9|208595.9|208685.9|208595.9|208685.9|208595.9|208685.9|208595.9|1
1735667040000|2024-12-31 17:44:00|208681.9|208591.9|208680.3|208590.3|208681.9|208591.9|208678.6|208588.6|8
1735667050000|2024-12-31 17:44:10|208680.9|208590.9|208664.9|208574.9|208680.9|208590.9|208660.5|208570.5|10
1735667060000|2024-12-31 17:44:20|208664.5|208574.5|208667.5|208577.5|208668|208578|208664.5|208574.5|9
1735667070000|2024-12-31 17:44:30|208663.6|208573.6|208656.1|208566.1|208663.6|208573.6|208656.1|208566.1|4
1735667080000|2024-12-31 17:44:40|208656.2|208566.2|208656.5|208566.5|208656.5|208566.5|208656.1|208566.1|5
1735667090000|2024-12-31 17:44:50|208656.8|208566.8|208675.1|208585.1|208683.6|208593.6|208656.8|208566.8|15
1735667100000|2024-12-31 17:45:00|208676.8|208586.8|208688.2|208598.2|208691.8|208601.8|208676.8|208586.8|9
1735667110000|2024-12-31 17:45:10|208688.8|208598.8|208690.5|208600.5|208692.4|208602.4|208688.8|208598.8|6
1735667120000|2024-12-31 17:45:20|208691.3|208601.3|208690.5|208600.5|208691.3|208601.3|208690.5|208600.5|2
1735667140000|2024-12-31 17:45:40|208689.8|208599.8|208690|208600|208690|208600|208689.8|208599.8|2
1735667150000|2024-12-31 17:45:50|208689.7|208599.7|208666.7|208576.7|208689.7|208599.7|208665.7|208575.7|4
1735667160000|2024-12-31 17:46:00|208668.5|208578.5|208686.2|208596.2|208687.7|208597.7|208666.3|208576.3|13
1735667170000|2024-12-31 17:46:10|208688.2|208598.2|208687.1|208597.1|208688.8|208598.8|208687|208597|4
1735667180000|2024-12-31 17:46:20|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|1
1735667190000|2024-12-31 17:46:30|208685|208595|208687.7|208597.7|208687.7|208597.7|208683.3|208593.3|6
1735667200000|2024-12-31 17:46:40|208688.1|208598.1|208688.7|208598.7|208689.4|208599.4|208687.3|208597.3|6
1735667210000|2024-12-31 17:46:50|208690|208600|208689|208599|208690|208600|208689|208599|2
1735667220000|2024-12-31 17:47:00|208690.7|208600.7|208689|208599|208690.7|208600.7|208689|208599|5
1735667230000|2024-12-31 17:47:10|208688.7|208598.7|208688.8|208598.8|208690|208600|208688.7|208598.7|7
1735667240000|2024-12-31 17:47:20|208688|208598|208687.4|208597.4|208688.8|208598.8|208686.9|208596.9|9
1735667250000|2024-12-31 17:47:30|208687.6|208597.6|208695.5|208605.5|208702.7|208612.7|208687.3|208597.3|16
1735667260000|2024-12-31 17:47:40|208695.6|208605.6|208695.2|208605.2|208738|208648|208689.3|208599.3|8
1735667270000|2024-12-31 17:47:50|208699.4|208609.4|208693.4|208603.4|208699.4|208609.4|208693.4|208603.4|5
1735667280000|2024-12-31 17:48:00|208693.6|208603.6|208692.3|208602.3|208695.7|208605.7|208691.9|208601.9|12
1735667290000|2024-12-31 17:48:10|208693.9|208603.9|208692.3|208602.3|208693.9|208603.9|208692.1|208602.1|9
1735667300000|2024-12-31 17:48:20|208690.8|208600.8|208689.9|208599.9|208691.2|208601.2|208689.9|208599.9|4
1735667310000|2024-12-31 17:48:30|208690.4|208600.4|208692.1|208602.1|208692.1|208602.1|208689.9|208599.9|4
1735667320000|2024-12-31 17:48:40|208690.6|208600.6|208689.5|208599.5|208693|208603|208680.8|208590.8|10
1735667330000|2024-12-31 17:48:50|208689.9|208599.9|208689.9|208599.9|208689.9|208599.9|208689.9|208599.9|1
1735667340000|2024-12-31 17:49:00|208693.6|208603.6|208689.7|208599.7|208693.6|208603.6|208689.7|208599.7|5
1735667350000|2024-12-31 17:49:10|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|1
1735667360000|2024-12-31 17:49:20|208689|208599|208689.7|208599.7|208693|208603|208688.7|208598.7|6
1735667370000|2024-12-31 17:49:30|208689.4|208599.4|208689.4|208599.4|208689.4|208599.4|208689.4|208599.4|1
1735667380000|2024-12-31 17:49:40|208693.1|208603.1|208689.6|208599.6|208693.1|208603.1|208689.6|208599.6|2
1735667400000|2024-12-31 17:50:00|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|1
1735667410000|2024-12-31 17:50:10|208689.7|208599.7|208689.4|208599.4|208690.6|208600.6|208688.6|208598.6|8
1735667430000|2024-12-31 17:50:30|208689.2|208599.2|208680.5|208590.5|208689.2|208599.2|208680.5|208590.5|2
1735667440000|2024-12-31 17:50:40|208681|208591|208653.4|208563.4|208681|208591|208645|208555|14
1735667450000|2024-12-31 17:50:50|208653.1|208563.1|208651.1|208561.1|208653.2|208563.2|208650.9|208560.9|8
1735667460000|2024-12-31 17:51:00|208650.5|208560.5|208586.7|208496.7|208654.4|208564.4|208586.7|208496.7|13
1735667470000|2024-12-31 17:51:10|208584.9|208494.9|208574.3|208484.3|208584.9|208494.9|208574.2|208484.2|10
1735667480000|2024-12-31 17:51:20|208574.7|208484.7|208575|208485|208575.1|208485.1|208574.7|208484.7|5
1735667490000|2024-12-31 17:51:30|208573.1|208483.1|208564.5|208474.5|208573.1|208483.1|208564.5|208474.5|5
1735667500000|2024-12-31 17:51:40|208564.7|208474.7|208565|208475|208565|208475|208564.7|208474.7|2
1735667510000|2024-12-31 17:51:50|208566.4|208476.4|208565|208475|208566.4|208476.4|208565|208475|2
1735667520000|2024-12-31 17:52:00|208565.3|208475.3|208565.3|208475.3|208565.5|208475.5|208565.1|208475.1|4
1735667530000|2024-12-31 17:52:10|208565.6|208475.6|208567.2|208477.2|208567.2|208477.2|208565.6|208475.6|2
1735667540000|2024-12-31 17:52:20|208567.9|208477.9|208663.1|208573.1|208664|208574|208567.9|208477.9|23
1735667550000|2024-12-31 17:52:30|208662.8|208572.8|208662.5|208572.5|208663.1|208573.1|208662.5|208572.5|5
1735667560000|2024-12-31 17:52:40|208661|208571|208635.9|208545.9|208662.6|208572.6|208635.9|208545.9|8
1735667570000|2024-12-31 17:52:50|208636.3|208546.3|208636.3|208546.3|208636.3|208546.3|208636.3|208546.3|1
1735667580000|2024-12-31 17:53:00|208640.1|208550.1|208634.1|208544.1|208640.1|208550.1|208634.1|208544.1|10
1735667590000|2024-12-31 17:53:10|208634.2|208544.2|208631.7|208541.7|208634.2|208544.2|208630|208540|10
1735667600000|2024-12-31 17:53:20|208628.4|208538.4|208627.6|208537.6|208629.6|208539.6|208627.6|208537.6|8
1735667610000|2024-12-31 17:53:30|208628.2|208538.2|208628.1|208538.1|208634.6|208544.6|208626.6|208536.6|14
1735667620000|2024-12-31 17:53:40|208628.5|208538.5|208628.4|208538.4|208629.6|208539.6|208626.3|208536.3|11
1735667630000|2024-12-31 17:53:50|208628.2|208538.2|208628.9|208538.9|208628.9|208538.9|208627.8|208537.8|4
1735667640000|2024-12-31 17:54:00|208628.1|208538.1|208622.1|208532.1|208628.1|208538.1|208620.8|208530.8|19
1735667650000|2024-12-31 17:54:10|208622.3|208532.3|208620|208530|208622.3|208532.3|208619.6|208529.6|10
1735667660000|2024-12-31 17:54:20|208619.8|208529.8|208622.5|208532.5|208622.9|208532.9|208619.6|208529.6|11
1735667670000|2024-12-31 17:54:30|208622.7|208532.7|208632.9|208542.9|208635.1|208545.1|208621|208531|16
1735667680000|2024-12-31 17:54:40|208631.4|208541.4|208621.6|208531.6|208631.4|208541.4|208619.2|208529.2|10
1735667690000|2024-12-31 17:54:50|208621.4|208531.4|208620.7|208530.7|208621.8|208531.8|208619.5|208529.5|12
1735667700000|2024-12-31 17:55:00|208620.5|208530.5|208619.6|208529.6|208621|208531|208617.1|208527.1|16
1735667710000|2024-12-31 17:55:10|208620|208530|208629.3|208539.3|208632.9|208542.9|208620|208530|23
1735667720000|2024-12-31 17:55:20|208629.5|208539.5|208658.7|208568.7|208661.6|208571.6|208629.3|208539.3|30
1735667730000|2024-12-31 17:55:30|208661.5|208571.5|208665.1|208575.1|208665.8|208575.8|208655.5|208565.5|18
1735667740000|2024-12-31 17:55:40|208663.9|208573.9|208659|208569|208664.4|208574.4|208655.2|208565.2|31
1735667750000|2024-12-31 17:55:50|208658.5|208568.5|208665.7|208575.7|208666.9|208576.9|208658.5|208568.5|18
1735667760000|2024-12-31 17:56:00|208667|208577|208664.2|208574.2|208668.2|208578.2|208664.2|208574.2|10
1735667770000|2024-12-31 17:56:10|208663|208573|208664.4|208574.4|208665.9|208575.9|208662.4|208572.4|11
1735667780000|2024-12-31 17:56:20|208663|208573|208661.5|208571.5|208666.8|208576.8|208661.5|208571.5|9
1735667790000|2024-12-31 17:56:30|208661.8|208571.8|208692.3|208602.3|208695.6|208605.6|208656.8|208566.8|10
1735667800000|2024-12-31 17:56:40|208689.8|208599.8|208694.4|208604.4|208694.4|208604.4|208689.8|208599.8|6
1735667810000|2024-12-31 17:56:50|208695.7|208605.7|208690.2|208600.2|208695.7|208605.7|208676.1|208586.1|12
1735667820000|2024-12-31 17:57:00|208689.9|208599.9|208670.4|208580.4|208689.9|208599.9|208670.4|208580.4|23
1735667830000|2024-12-31 17:57:10|208658|208568|208632.6|208542.6|208659.4|208569.4|208622.2|208532.2|22
1735667840000|2024-12-31 17:57:20|208631.8|208541.8|208636.6|208546.6|208636.6|208546.6|208630.5|208540.5|11
1735667850000|2024-12-31 17:57:30|208637.1|208547.1|208650.2|208560.2|208652.5|208562.5|208634.2|208544.2|20
1735667860000|2024-12-31 17:57:40|208651.3|208561.3|208650.5|208560.5|208654.9|208564.9|208650.5|208560.5|12
1735667870000|2024-12-31 17:57:50|208651.4|208561.4|208632.1|208542.1|208652.3|208562.3|208624.4|208534.4|15
1735667880000|2024-12-31 17:58:00|208633|208543|208632.4|208542.4|208634|208544|208631.8|208541.8|10
1735667890000|2024-12-31 17:58:10|208632.3|208542.3|208631.1|208541.1|208633.7|208543.7|208628|208538|20
1735667900000|2024-12-31 17:58:20|208632.1|208542.1|208627.8|208537.8|208633.1|208543.1|208627.8|208537.8|10
1735667910000|2024-12-31 17:58:30|208629.7|208539.7|208578.5|208488.5|208631.9|208541.9|208572.2|208482.2|23
1735667920000|2024-12-31 17:58:40|208578.6|208488.6|208584.5|208534.5|208591.8|208541.8|208576.6|208486.6|10
1735667930000|2024-12-31 17:58:50|208584.1|208534.1|208586.9|208536.9|208591.9|208541.9|208584.1|208534.1|17
1735667940000|2024-12-31 17:59:00|208583.7|208533.7|208585|208535|208586.2|208536.2|208583.7|208533.7|8
1735667950000|2024-12-31 17:59:10|208586.1|208536.1|208603.5|208553.5|208608.7|208558.7|208584.6|208534.6|17
1735667960000|2024-12-31 17:59:20|208602.4|208552.4|208599|208549|208604.2|208554.2|208599|208549|8
1735667970000|2024-12-31 17:59:30|208600|208550|208649.4|208599.4|208651.3|208601.3|208600|208550|17
1735667980000|2024-12-31 17:59:40|208650.4|208600.4|208652.7|208602.7|208656|208606|208645.1|208595.1|28
1735667990000|2024-12-31 17:59:50|208651.9|208601.9|208673.9|208583.9|208675.4|208601.9|208650.3|208576.1|21
1735668000000|2024-12-31 18:00:00|208677.7|208587.7|208672.7|208582.7|208677.7|208587.7|208663.3|208573.3|36
1735668010000|2024-12-31 18:00:10|208668.8|208578.8|208691.4|208601.4|208698.5|208608.5|208667.1|208577.1|24
1735668020000|2024-12-31 18:00:20|208693|208603|208692|208602|208693.2|208603.2|208690.9|208600.9|12
1735668030000|2024-12-31 18:00:30|208693.2|208603.2|208690.6|208600.6|208694.6|208604.6|208690.6|208600.6|15
1735668040000|2024-12-31 18:00:40|208692|208602|208693.7|208603.7|208696.5|208606.5|208687.6|208597.6|25
1735668050000|2024-12-31 18:00:50|208694.4|208604.4|208696.3|208606.3|208701.2|208611.2|208694.3|208604.3|16
1735668060000|2024-12-31 18:01:00|208696.7|208606.7|208695.2|208605.2|208696.7|208606.7|208694.9|208604.9|6
1735668070000|2024-12-31 18:01:10|208700|208610|208696.5|208606.5|208700|208610|208695.8|208605.8|7
1735668080000|2024-12-31 18:01:20|208696.4|208606.4|208698.7|208608.7|208699.5|208609.5|208694.7|208604.7|5
1735668090000|2024-12-31 18:01:30|208698.5|208608.5|208692.2|208602.2|208698.5|208608.5|208692.2|208602.2|9
1735668100000|2024-12-31 18:01:40|208693.2|208603.2|208689.8|208599.8|208697.5|208607.5|208677.9|208587.9|15
1735668110000|2024-12-31 18:01:50|208689.9|208599.9|208685.9|208595.9|208694.3|208604.3|208682.8|208592.8|18
1735668120000|2024-12-31 18:02:00|208687.1|208597.1|208687.6|208597.6|208689.1|208599.1|208687.1|208597.1|7
1735668130000|2024-12-31 18:02:10|208686.3|208596.3|208686|208596|208686.3|208596.3|208684.3|208594.3|7
1735668140000|2024-12-31 18:02:20|208685.1|208595.1|208685.9|208595.9|208686.3|208596.3|208684.5|208594.5|10
1735668150000|2024-12-31 18:02:30|208686.2|208596.2|208686.3|208596.3|208686.5|208596.5|208682.9|208592.9|10
1735668160000|2024-12-31 18:02:40|208686.9|208596.9|208688.1|208598.1|208688.1|208598.1|208686.9|208596.9|5
1735668170000|2024-12-31 18:02:50|208688.4|208598.4|208612.1|208562.1|208688.4|208598.4|208612.1|208562.1|10
1735668180000|2024-12-31 18:03:00|208611.6|208561.6|208626|208536|208626|208565|208603|208534.5|18
1735668190000|2024-12-31 18:03:10|208625.9|208535.9|208628|208538|208628|208538|208624.9|208534.9|6
1735668200000|2024-12-31 18:03:20|208629.6|208539.6|208641.5|208551.5|208643.8|208553.8|208629.6|208539.6|19
1735668210000|2024-12-31 18:03:30|208641.4|208551.4|208628.7|208538.7|208641.4|208551.4|208628.7|208538.7|10
1735668220000|2024-12-31 18:03:40|208628.8|208538.8|208626.9|208536.9|208628.8|208538.8|208626.8|208536.8|6
1735668240000|2024-12-31 18:04:00|208627.1|208537.1|208628.5|208538.5|208628.7|208538.7|208627.1|208537.1|3
1735668250000|2024-12-31 18:04:10|208628.6|208538.6|208629.4|208539.4|208629.6|208539.6|208628.4|208538.4|6
1735668260000|2024-12-31 18:04:20|208630.3|208540.3|208739.7|208649.7|208743.2|208657.9|208630.3|208540.3|29
1735668270000|2024-12-31 18:04:30|208739.6|208649.6|208732.4|208642.4|208739.6|208649.6|208719.4|208629.4|22
1735668280000|2024-12-31 18:04:40|208733.8|208643.8|208730.5|208640.5|208733.8|208643.8|208730.2|208640.2|20
1735668290000|2024-12-31 18:04:50|208730.4|208640.4|208730.8|208640.8|208731.1|208641.1|208730.1|208640.1|15
1735668300000|2024-12-31 18:05:00|208730.7|208640.7|208730.2|208640.2|208731.7|208641.7|208729.6|208639.6|9
1735668310000|2024-12-31 18:05:10|208731.2|208641.2|208793|208703|208799.3|208709.3|208731.1|208641.1|16
1735668320000|2024-12-31 18:05:20|208797.2|208707.2|208792.8|208702.8|208797.2|208707.2|208790.9|208700.9|21
1735668330000|2024-12-31 18:05:30|208789.7|208699.7|208767|208677|208794.4|208704.4|208767|208677|31
1735668340000|2024-12-31 18:05:40|208764.3|208674.3|208762|208672|208768.2|208678.2|208762|208672|14
1735668350000|2024-12-31 18:05:50|208762.9|208672.9|208760.7|208670.7|208762.9|208672.9|208759.6|208669.6|6
1735668360000|2024-12-31 18:06:00|208761.8|208671.8|208763.1|208673.1|208764.1|208674.1|208760.9|208670.9|12
1735668370000|2024-12-31 18:06:10|208762.2|208672.2|208762.8|208672.8|208762.9|208672.9|208760.3|208670.3|11
1735668380000|2024-12-31 18:06:20|208763.4|208673.4|208762.2|208672.2|208764.3|208674.3|208762|208672|10
1735668390000|2024-12-31 18:06:30|208762.5|208672.5|208758.4|208668.4|208762.7|208672.7|208758.4|208668.4|10
1735668400000|2024-12-31 18:06:40|208761.6|208671.6|208763.8|208673.8|208764.2|208674.2|208761.6|208671.6|8
1735668410000|2024-12-31 18:06:50|208764.5|208674.5|208763.4|208673.4|208764.5|208674.5|208762.7|208672.7|5
1735668420000|2024-12-31 18:07:00|208762.4|208672.4|208777.1|208687.1|208780.8|208690.8|208762.4|208672.4|13
1735668430000|2024-12-31 18:07:10|208777|208687|208761.9|208671.9|208777.1|208687.1|208760.4|208670.4|9
1735668440000|2024-12-31 18:07:20|208762.7|208672.7|208762.2|208672.2|208762.7|208672.7|208762.2|208672.2|2
1735668450000|2024-12-31 18:07:30|208761|208671|208748.5|208658.5|208761|208671|208746.6|208656.6|6
1735668460000|2024-12-31 18:07:40|208747.7|208657.7|208722|208632|208747.7|208657.7|208719.8|208629.8|5
1735668470000|2024-12-31 18:07:50|208723.3|208633.3|208739.2|208649.2|208744.2|208654.2|208723.3|208633.3|13
1735668480000|2024-12-31 18:08:00|208737.9|208647.9|208715.4|208625.4|208737.9|208647.9|208714.2|208624.2|16
1735668490000|2024-12-31 18:08:10|208715.2|208625.2|208715.6|208625.6|208715.7|208625.7|208715.2|208625.2|12
1735668500000|2024-12-31 18:08:20|208714.3|208624.3|208715|208625|208715|208625|208714.3|208624.3|2
1735668510000|2024-12-31 18:08:30|208714.9|208624.9|208717.6|208627.6|208717.9|208627.9|208714.9|208624.9|6
1735668520000|2024-12-31 18:08:40|208717.5|208627.5|208721.6|208631.6|208721.9|208631.9|208715.1|208625.1|9
1735668530000|2024-12-31 18:08:50|208721.7|208631.7|208755.1|208665.1|208758.4|208668.4|208719.4|208629.4|12
1735668540000|2024-12-31 18:09:00|208754|208664|208760.3|208670.3|208760.5|208670.5|208753.1|208663.1|10
1735668550000|2024-12-31 18:09:10|208759.4|208669.4|208760.2|208670.2|208760.2|208670.2|208755.1|208665.1|17
1735668560000|2024-12-31 18:09:20|208759.5|208669.5|208756.2|208666.2|208760.9|208670.9|208756.1|208666.1|10
1735668570000|2024-12-31 18:09:30|208756.1|208666.1|208796.2|208706.2|208799.9|208709.9|208753.5|208663.5|9
1735668580000|2024-12-31 18:09:40|208796.7|208706.7|208792.6|208702.6|208799.3|208709.3|208791.7|208701.7|21
1735668590000|2024-12-31 18:09:50|208794|208704|208792.5|208702.5|208803.8|208713.8|208792.5|208702.5|30
1735668600000|2024-12-31 18:10:00|208800.1|208710.1|208800.5|208710.5|208804.7|208714.7|208798|208708|23
1735668610000|2024-12-31 18:10:10|208800.3|208710.3|208798.3|208708.3|208800.6|208710.6|208798.3|208708.3|4
1735668620000|2024-12-31 18:10:20|208799.8|208709.8|208800.6|208710.6|208803.9|208713.9|208799.3|208709.3|12
1735668630000|2024-12-31 18:10:30|208800.4|208710.4|208860.7|208810.7|208860.7|208810.7|208800.2|208710.2|23
1735668640000|2024-12-31 18:10:40|208859.2|208809.2|208870.9|208780.9|208874.8|208809.2|208855.1|208778.5|22
1735668650000|2024-12-31 18:10:50|208870.6|208780.6|208870.1|208780.1|208875.5|208785.5|208869.4|208779.4|25
1735668660000|2024-12-31 18:11:00|208870.7|208780.7|208857.5|208807.5|208880.3|208808.8|208856.1|208780.7|15
1735668670000|2024-12-31 18:11:10|208857.6|208807.6|208854.1|208804.1|208859.4|208809.4|208851.6|208801.6|9
1735668680000|2024-12-31 18:11:20|208854.7|208804.7|208853.9|208803.9|208854.7|208804.7|208853.9|208803.9|2
1735668690000|2024-12-31 18:11:30|208854.7|208804.7|208854.8|208804.8|208854.8|208804.8|208854.7|208804.7|2
1735668700000|2024-12-31 18:11:40|208853.8|208803.8|208844.4|208794.4|208853.8|208803.8|208842.1|208792.1|9
1735668710000|2024-12-31 18:11:50|208847.1|208797.1|208851.8|208801.8|208856.3|208806.3|208845.6|208795.6|14
1735668720000|2024-12-31 18:12:00|208855.8|208805.8|208853.2|208803.2|208855.8|208805.8|208849.7|208799.7|19
1735668730000|2024-12-31 18:12:10|208852|208802|208852.6|208802.6|208853.9|208803.9|208852|208802|24
1735668740000|2024-12-31 18:12:20|208853.7|208803.7|208853.7|208803.7|208854.1|208804.1|208851.3|208801.3|22
1735668750000|2024-12-31 18:12:30|208865.9|208815.9|208851.8|208801.8|208865.9|208815.9|208851.7|208801.7|11
1735668760000|2024-12-31 18:12:40|208852.9|208802.9|208849|208799|208853|208803|208848.2|208798.2|22
1735668770000|2024-12-31 18:12:50|208849.6|208799.6|208849.6|208799.6|208852.5|208802.5|208849.5|208799.5|7
1735668780000|2024-12-31 18:13:00|208848.8|208798.8|208849.9|208799.9|208851.8|208801.8|208846.5|208796.5|23
1735668790000|2024-12-31 18:13:10|208851.4|208801.4|208849.7|208799.7|208854.9|208804.9|208847.1|208797.1|9
1735668800000|2024-12-31 18:13:20|208849.9|208799.9|208849.8|208799.8|208849.9|208799.9|208849.8|208799.8|2
1735668810000|2024-12-31 18:13:30|208848.9|208798.9|208746.2|208656.2|208848.9|208798.9|208739.2|208649.2|24
1735668820000|2024-12-31 18:13:40|208747.1|208657.1|208741.1|208651.1|208752.7|208662.7|208739.1|208649.1|16
1735668830000|2024-12-31 18:13:50|208739.3|208649.3|208740.3|208650.3|208741.2|208651.2|208739.3|208649.3|9
1735668840000|2024-12-31 18:14:00|208740.4|208650.4|208740.6|208650.6|208740.9|208650.9|208738.8|208648.8|7
1735668850000|2024-12-31 18:14:10|208740.5|208650.5|208743.5|208653.5|208753.9|208663.9|208738.7|208648.7|13
1735668860000|2024-12-31 18:14:20|208743.3|208653.3|208742.6|208652.6|208743.6|208653.6|208742|208652|12
1735668870000|2024-12-31 18:14:30|208742.4|208652.4|208742.7|208652.7|208743.1|208653.1|208741.7|208651.7|10
1735668880000|2024-12-31 18:14:40|208742.5|208652.5|208762.1|208672.1|208766|208676|208739.2|208649.2|14
1735668890000|2024-12-31 18:14:50|208762|208672|208765.5|208675.5|208765.5|208675.5|208759.4|208669.4|14
1735668900000|2024-12-31 18:15:00|208765.7|208675.7|208767.1|208677.1|208767.4|208677.4|208765.3|208675.3|9
1735668910000|2024-12-31 18:15:10|208767.3|208677.3|208766.9|208676.9|208767.7|208677.7|208766.7|208676.7|5
1735668920000|2024-12-31 18:15:20|208767.3|208677.3|208763.7|208673.7|208769.9|208679.9|208762.3|208672.3|10
1735668930000|2024-12-31 18:15:30|208767.5|208677.5|208765.1|208675.1|208767.5|208677.5|208760.7|208670.7|13
1735668940000|2024-12-31 18:15:40|208765.3|208675.3|208803.6|208713.6|208806.7|208716.7|208765.1|208675.1|10
1735668950000|2024-12-31 18:15:50|208803.8|208713.8|208850|208760|208851.5|208761.5|208803.8|208713.8|9
1735668960000|2024-12-31 18:16:00|208855.1|208765.1|208851.5|208761.5|208878.5|208788.5|208851.5|208761.5|22
1735668970000|2024-12-31 18:16:10|208849.2|208759.2|208846.7|208756.7|208850.2|208760.2|208845|208755|13
1735668980000|2024-12-31 18:16:20|208846.9|208756.9|208843.6|208753.6|208846.9|208756.9|208843.2|208753.2|7
1735668990000|2024-12-31 18:16:30|208845.5|208755.5|208842.1|208752.1|208845.5|208755.5|208841.9|208751.9|4
1735669000000|2024-12-31 18:16:40|208841.1|208751.1|208835.2|208745.2|208841.1|208751.1|208834.5|208744.5|13
1735669010000|2024-12-31 18:16:50|208835.8|208745.8|208828.9|208738.9|208835.8|208745.8|208825.8|208735.8|10
1735669020000|2024-12-31 18:17:00|208829.2|208739.2|208831.6|208741.6|208831.6|208741.6|208829.2|208739.2|8
1735669030000|2024-12-31 18:17:10|208829|208739|208810.6|208760.6|208831.3|208760.6|208803.4|208734.3|8
1735669040000|2024-12-31 18:17:20|208813.8|208763.8|208830.7|208740.7|208831.9|208763.8|208813.8|208740.7|3
1735669050000|2024-12-31 18:17:30|208832|208742|208833.7|208743.7|208836.2|208746.2|208832|208742|13
1735669060000|2024-12-31 18:17:40|208830.7|208740.7|208769.7|208719.7|208831.7|208741.7|208767|208717|10
1735669070000|2024-12-31 18:17:50|208768.9|208718.9|208757|208667|208790.5|208722|208753.9|208663.9|16
1735669080000|2024-12-31 18:18:00|208756.2|208666.2|208763.1|208673.1|208769.1|208679.1|208755.3|208665.3|12
1735669090000|2024-12-31 18:18:10|208763.6|208673.6|208765.5|208675.5|208765.5|208675.5|208763.6|208673.6|3
1735669100000|2024-12-31 18:18:20|208764.1|208674.1|208766.2|208676.2|208766.2|208676.2|208760.2|208670.2|14
1735669110000|2024-12-31 18:18:30|208766|208676|208763.2|208673.2|208766|208676|208762.9|208672.9|6
1735669120000|2024-12-31 18:18:40|208764.3|208674.3|208766.1|208676.1|208766.1|208676.1|208757.7|208667.7|10
1735669130000|2024-12-31 18:18:50|208767.1|208677.1|208763.7|208673.7|208767.1|208677.1|208763.7|208673.7|4
1735669140000|2024-12-31 18:19:00|208762.3|208672.3|208770.5|208680.5|208772.7|208682.7|208762.3|208672.3|13
1735669150000|2024-12-31 18:19:10|208770.1|208680.1|208767.7|208677.7|208770.1|208680.1|208767.7|208677.7|4
1735669160000|2024-12-31 18:19:20|208767.5|208677.5|208807.3|208717.3|208808.7|208718.7|208762.4|208672.4|13
1735669170000|2024-12-31 18:19:30|208808.3|208718.3|208818.3|208728.3|208819.3|208729.3|208807.5|208717.5|5
1735669180000|2024-12-31 18:19:40|208817.4|208727.4|208819.3|208729.3|208819.3|208729.3|208812.1|208722.1|11
1735669190000|2024-12-31 18:19:50|208817.7|208727.7|208813|208723|208817.7|208727.7|208813|208723|7
1735669200000|2024-12-31 18:20:00|208812.7|208722.7|208811.9|208721.9|208812.7|208722.7|208811.3|208721.3|8
1735669210000|2024-12-31 18:20:10|208811.7|208721.7|208811.9|208721.9|208811.9|208721.9|208811.7|208721.7|2
1735669220000|2024-12-31 18:20:20|208810.4|208720.4|208808.1|208718.1|208811.8|208721.8|208808.1|208718.1|7
1735669230000|2024-12-31 18:20:30|208803.9|208713.9|208811.6|208721.6|208811.6|208721.6|208803.9|208713.9|7
1735669240000|2024-12-31 18:20:40|208812.9|208722.9|208812.6|208722.6|208815.8|208725.8|208810.6|208720.6|9
1735669250000|2024-12-31 18:20:50|208812.1|208722.1|208812.2|208722.2|208812.2|208722.2|208811|208721|4
1735669260000|2024-12-31 18:21:00|208813.1|208723.1|208809.2|208719.2|208813.1|208723.1|208808.8|208718.8|5
1735669270000|2024-12-31 18:21:10|208809.4|208719.4|208803.1|208713.1|208812.2|208722.2|208797.2|208707.2|15
1735669280000|2024-12-31 18:21:20|208803|208713|208807.5|208717.5|208810.2|208720.2|208803|208713|5
1735669290000|2024-12-31 18:21:30|208806.8|208716.8|208807|208717|208807|208717|208804.8|208714.8|9
1735669300000|2024-12-31 18:21:40|208806.6|208716.6|208815.1|208725.1|208821.1|208731.1|208806.1|208716.1|13
1735669310000|2024-12-31 18:21:50|208813.8|208723.8|208811.4|208721.4|208816.9|208726.9|208809.1|208719.1|9
1735669320000|2024-12-31 18:22:00|208812|208722|208809.5|208719.5|208814.7|208724.7|208809.5|208719.5|9
1735669330000|2024-12-31 18:22:10|208809.1|208719.1|208823.3|208733.3|208838.9|208748.9|208808.8|208718.8|16
1735669340000|2024-12-31 18:22:20|208822.6|208732.6|208730|208640|208823.7|208733.7|208729.2|208639.2|14
1735669350000|2024-12-31 18:22:30|208730.1|208640.1|208724.4|208634.4|208731.1|208641.1|208715.2|208625.2|22
1735669360000|2024-12-31 18:22:40|208738|208648|208726.7|208636.7|208738.5|208648.5|208724.1|208634.1|17
1735669370000|2024-12-31 18:22:50|208726.1|208636.1|208726.7|208636.7|208726.7|208636.7|208726.1|208636.1|2
1735669380000|2024-12-31 18:23:00|208727|208637|208720.2|208630.2|208730|208640|208717.8|208627.8|16
1735669390000|2024-12-31 18:23:10|208718.9|208628.9|208683.6|208593.6|208720|208630|208681|208591|16
1735669400000|2024-12-31 18:23:20|208679.7|208589.7|208637.2|208547.2|208679.7|208589.7|208636.2|208546.2|20
1735669410000|2024-12-31 18:23:30|208639.3|208549.3|208639.2|208549.2|208639.6|208549.6|208636.5|208546.5|9
1735669420000|2024-12-31 18:23:40|208642|208552|208642.7|208552.7|208657.9|208567.9|208640.7|208550.7|21
1735669430000|2024-12-31 18:23:50|208642.8|208552.8|208642.8|208552.8|208646.3|208556.3|208642.8|208552.8|9
1735669440000|2024-12-31 18:24:00|208643.3|208553.3|208641.3|208551.3|208645.9|208555.9|208641.3|208551.3|7
1735669450000|2024-12-31 18:24:10|208644.7|208554.7|208651|208561|208655.4|208565.4|208644.3|208554.3|15
1735669460000|2024-12-31 18:24:20|208650.8|208560.8|208655.7|208565.7|208668|208578|208647|208557|32
1735669470000|2024-12-31 18:24:30|208655.8|208565.8|208659.4|208569.4|208662.4|208572.4|208655|208565|22
1735669480000|2024-12-31 18:24:40|208659.6|208569.6|208680.6|208590.6|208683|208593|208656.2|208566.2|24
1735669490000|2024-12-31 18:24:50|208679.3|208589.3|208678|208588|208680.3|208590.3|208677.8|208587.8|8
1735669500000|2024-12-31 18:25:00|208667.1|208577.1|208658.3|208568.3|208670.8|208580.8|208657.5|208567.5|25
1735669510000|2024-12-31 18:25:10|208659|208569|208659.9|208569.9|208661.4|208571.4|208659|208569|3
1735669520000|2024-12-31 18:25:20|208662.4|208572.4|208663.2|208573.2|208668.8|208578.8|208661|208571|25
1735669530000|2024-12-31 18:25:30|208664.5|208574.5|208684.8|208594.8|208686.7|208596.7|208660.3|208570.3|14
1735669540000|2024-12-31 18:25:40|208681.3|208591.3|208664.8|208574.8|208681.3|208591.3|208664.8|208574.8|10
1735669550000|2024-12-31 18:25:50|208657.7|208567.7|208644.7|208554.7|208657.7|208567.7|208642.7|208552.7|20
1735669560000|2024-12-31 18:26:00|208651.3|208561.3|208649.4|208559.4|208652.6|208562.6|208642.3|208552.3|25
1735669570000|2024-12-31 18:26:10|208649.6|208559.6|208683|208593|208683|208593|208642.5|208552.5|16
1735669580000|2024-12-31 18:26:20|208684.5|208594.5|208683|208593|208684.5|208594.5|208681.8|208591.8|9
1735669590000|2024-12-31 18:26:30|208684.3|208594.3|208684.7|208594.7|208690.5|208600.5|208680.8|208590.8|13
1735669600000|2024-12-31 18:26:40|208685.4|208595.4|208685.9|208595.9|208685.9|208595.9|208685.3|208595.3|3
1735669610000|2024-12-31 18:26:50|208687.2|208597.2|208686.2|208596.2|208690|208600|208686.2|208596.2|6
1735669620000|2024-12-31 18:27:00|208687.5|208597.5|208683.5|208593.5|208687.6|208597.6|208682|208592|8
1735669630000|2024-12-31 18:27:10|208684.5|208594.5|208688.4|208598.4|208688.4|208598.4|208682.8|208592.8|10
1735669640000|2024-12-31 18:27:20|208687.6|208597.6|208687|208597|208687.6|208597.6|208684.6|208594.6|12
1735669650000|2024-12-31 18:27:30|208685.1|208595.1|208686.2|208596.2|208686.2|208596.2|208679|208589|14
1735669660000|2024-12-31 18:27:40|208684.7|208594.7|208686.4|208596.4|208686.4|208596.4|208683|208593|8
1735669670000|2024-12-31 18:27:50|208689.7|208599.7|208683.9|208593.9|208689.7|208599.7|208683.9|208593.9|14
1735669680000|2024-12-31 18:28:00|208683.8|208593.8|208680.9|208590.9|208683.9|208593.9|208680.2|208590.2|6
1735669690000|2024-12-31 18:28:10|208683.4|208593.4|208681|208591|208687.5|208597.5|208681|208591|7
1735669700000|2024-12-31 18:28:20|208675.9|208585.9|208648.7|208558.7|208677.9|208587.9|208645.7|208555.7|32
1735669710000|2024-12-31 18:28:30|208649.4|208559.4|208643|208553|208650.9|208560.9|208638.1|208548.1|27
1735669720000|2024-12-31 18:28:40|208642.4|208552.4|208643.4|208553.4|208644.8|208554.8|208640.7|208550.7|7
1735669730000|2024-12-31 18:28:50|208645.4|208555.4|208641.5|208551.5|208645.4|208555.4|208641.5|208551.5|19
1735669740000|2024-12-31 18:29:00|208641|208551|208637.8|208547.8|208643.6|208553.6|208636.8|208546.8|10
1735669750000|2024-12-31 18:29:10|208641.4|208551.4|208647.7|208557.7|208650|208560|208641.4|208551.4|8
1735669760000|2024-12-31 18:29:20|208649.5|208559.5|208649|208559|208650.1|208560.1|208648.2|208558.2|13
1735669770000|2024-12-31 18:29:30|208650.2|208560.2|208668.2|208578.2|208672.4|208582.4|208648.9|208558.9|15
1735669780000|2024-12-31 18:29:40|208666.8|208576.8|208654.7|208564.7|208681.8|208591.8|208654.7|208564.7|22
1735669790000|2024-12-31 18:29:50|208672.3|208582.3|208675.7|208585.7|208675.7|208585.7|208669.7|208579.7|15
1735669800000|2024-12-31 18:30:00|208700.9|208610.9|208725.8|208635.8|208727.9|208637.9|208687.3|208597.3|12
1735669810000|2024-12-31 18:30:10|208724.9|208634.9|208723.3|208633.3|208725.6|208635.6|208723.3|208633.3|9
1735669820000|2024-12-31 18:30:20|208727.7|208637.7|208725.8|208635.8|208727.7|208637.7|208724.6|208634.6|10
1735669830000|2024-12-31 18:30:30|208725.1|208635.1|208726|208636|208726.8|208636.8|208725|208635|6
1735669840000|2024-12-31 18:30:40|208725.9|208635.9|208718.7|208628.7|208725.9|208635.9|208717|208627|15
1735669850000|2024-12-31 18:30:50|208717.5|208627.5|208718.3|208628.3|208720.2|208630.2|208709.5|208619.5|23
1735669860000|2024-12-31 18:31:00|208717|208627|208716|208626|208718.5|208628.5|208711.1|208621.1|14
1735669870000|2024-12-31 18:31:10|208715.2|208625.2|208713.9|208623.9|208716.8|208626.8|208713.5|208623.5|9
1735669880000|2024-12-31 18:31:20|208713.1|208623.1|208675|208585|208713.1|208623.1|208674.6|208584.6|29
1735669890000|2024-12-31 18:31:30|208674.6|208584.6|208668.3|208578.3|208674.6|208584.6|208667.7|208577.7|13
1735669900000|2024-12-31 18:31:40|208669|208579|208671|208581|208671|208581|208669|208579|8
1735669910000|2024-12-31 18:31:50|208669.9|208579.9|208594.4|208504.4|208669.9|208579.9|208588.6|208498.6|12
1735669920000|2024-12-31 18:32:00|208591.3|208501.3|208580.1|208490.1|208591.9|208501.9|208563.1|208473.1|30
1735669930000|2024-12-31 18:32:10|208582.2|208492.2|208581.7|208491.7|208584.8|208494.8|208578.7|208488.7|23
1735669940000|2024-12-31 18:32:20|208582.2|208492.2|208581.6|208491.6|208584.3|208494.3|208581|208491|17
1735669950000|2024-12-31 18:32:30|208581.8|208491.8|208576.7|208486.7|208582|208492|208572.9|208482.9|7
1735669960000|2024-12-31 18:32:40|208576.9|208486.9|208585.6|208495.6|208585.6|208495.6|208575|208485|12
1735669970000|2024-12-31 18:32:50|208593.4|208503.4|208598.8|208508.8|208598.8|208508.8|208593.4|208503.4|15
1735669980000|2024-12-31 18:33:00|208598|208508|208596.6|208506.6|208598|208508|208595.1|208505.1|8
1735669990000|2024-12-31 18:33:10|208597.6|208507.6|208626.9|208536.9|208627.7|208537.7|208597.6|208507.6|17
1735670000000|2024-12-31 18:33:20|208627.1|208537.1|208627.3|208537.3|208628.7|208538.7|208624.5|208534.5|16
1735670010000|2024-12-31 18:33:30|208623.6|208533.6|208604.4|208514.4|208623.6|208533.6|208602.6|208512.6|11
1735670020000|2024-12-31 18:33:40|208605.3|208515.3|208609.4|208519.4|208609.4|208519.4|208605.3|208515.3|10
1735670030000|2024-12-31 18:33:50|208606.8|208516.8|208621.2|208531.2|208625.8|208535.8|208601.8|208511.8|15
1735670040000|2024-12-31 18:34:00|208620|208530|208617.6|208527.6|208620.7|208530.7|208616|208526|10
1735670050000|2024-12-31 18:34:10|208615.8|208525.8|208598.2|208508.2|208615.8|208525.8|208593.7|208503.7|19
1735670060000|2024-12-31 18:34:20|208598.6|208508.6|208596.8|208506.8|208599.3|208509.3|208593.4|208503.4|6
1735670070000|2024-12-31 18:34:30|208596.9|208506.9|208627.5|208537.5|208628.7|208538.7|208596.1|208506.1|15
1735670080000|2024-12-31 18:34:40|208628.2|208538.2|208630.8|208540.8|208632|208542|208627.8|208537.8|14
1735670090000|2024-12-31 18:34:50|208631.4|208541.4|208632.6|208542.6|208633.1|208543.1|208631.4|208541.4|7
1735670100000|2024-12-31 18:35:00|208632.4|208542.4|208630.1|208540.1|208634.2|208544.2|208628.8|208538.8|11
1735670110000|2024-12-31 18:35:10|208629.2|208539.2|208671.6|208581.6|208671.6|208581.6|208627.2|208537.2|13
1735670120000|2024-12-31 18:35:20|208673.4|208583.4|208675.1|208585.1|208675.1|208585.1|208672.4|208582.4|6
1735670130000|2024-12-31 18:35:30|208675.3|208585.3|208676.7|208586.7|208676.8|208586.8|208674.9|208584.9|12
1735670140000|2024-12-31 18:35:40|208676.5|208586.5|208669.4|208579.4|208676.5|208586.5|208669.4|208579.4|5
1735670150000|2024-12-31 18:35:50|208672|208582|208686.7|208596.7|208686.7|208596.7|208672|208582|11
1735670160000|2024-12-31 18:36:00|208686.9|208596.9|208604.2|208514.2|208686.9|208596.9|208602.9|208512.9|21
1735670170000|2024-12-31 18:36:10|208604.1|208514.1|208610.1|208520.1|208610.4|208520.4|208604.1|208514.1|14
1735670180000|2024-12-31 18:36:20|208611.8|208521.8|208608.5|208518.5|208612.8|208522.8|208600.8|208510.8|13
1735670190000|2024-12-31 18:36:30|208605.8|208515.8|208598.1|208508.1|208605.8|208515.8|208594.2|208504.2|10
1735670200000|2024-12-31 18:36:40|208596.2|208506.2|208591.7|208501.7|208596.2|208506.2|208587.9|208497.9|5
1735670210000|2024-12-31 18:36:50|208595.9|208505.9|208592.7|208502.7|208595.9|208505.9|208591.4|208501.4|7
1735670220000|2024-12-31 18:37:00|208592.9|208502.9|208626.2|208536.2|208627.3|208537.3|208591.3|208501.3|18
1735670230000|2024-12-31 18:37:10|208626.4|208536.4|208590.6|208500.6|208626.4|208536.4|208590.6|208500.6|24
1735670250000|2024-12-31 18:37:30|208591.1|208501.1|208593.3|208503.3|208593.5|208503.5|208591.1|208501.1|5
1735670260000|2024-12-31 18:37:40|208592.7|208502.7|208584.7|208494.7|208607.3|208517.3|208581.3|208491.3|19
1735670270000|2024-12-31 18:37:50|208584.9|208494.9|208585.3|208495.3|208585.5|208495.5|208584.9|208494.9|4
1735670280000|2024-12-31 18:38:00|208585.5|208495.5|208584.9|208494.9|208585.5|208495.5|208583.6|208493.6|6
1735670290000|2024-12-31 18:38:10|208582.9|208492.9|208577.5|208487.5|208583.7|208493.7|208566.8|208476.8|18
1735670300000|2024-12-31 18:38:20|208577.7|208487.7|208577.1|208487.1|208577.7|208487.7|208567.7|208477.7|17
1735670310000|2024-12-31 18:38:30|208577.3|208487.3|208571.5|208481.5|208577.3|208487.3|208571.5|208481.5|20
1735670320000|2024-12-31 18:38:40|208572.5|208482.5|208571.1|208481.1|208572.5|208482.5|208565.8|208475.8|8
1735670330000|2024-12-31 18:38:50|208571.9|208481.9|208568.5|208478.5|208571.9|208481.9|208568.1|208478.1|5
1735670340000|2024-12-31 18:39:00|208542.4|208452.4|208575.7|208485.7|208579.1|208489.1|208532.2|208442.2|22
1735670350000|2024-12-31 18:39:10|208575.6|208485.6|208581.3|208491.3|208583|208493|208573.4|208483.4|10
1735670360000|2024-12-31 18:39:20|208581.9|208491.9|208582.2|208492.2|208582.9|208492.9|208581.7|208491.7|12
1735670370000|2024-12-31 18:39:30|208580.7|208490.7|208587|208497|208587|208497|208580.7|208490.7|17
1735670380000|2024-12-31 18:39:40|208585.5|208495.5|208585.7|208495.7|208586.6|208496.6|208585.1|208495.1|6
1735670390000|2024-12-31 18:39:50|208584.9|208494.9|208585.5|208495.5|208588.2|208498.2|208584.9|208494.9|12
1735670400000|2024-12-31 18:40:00|208587.9|208497.9|208592.4|208502.4|208592.6|208502.6|208587|208497|13
1735670410000|2024-12-31 18:40:10|208591.5|208501.5|208593.1|208503.1|208594|208504|208586.3|208496.3|13
1735670420000|2024-12-31 18:40:20|208593.3|208503.3|208604.3|208514.3|208639.7|208549.7|208593.3|208503.3|23
1735670430000|2024-12-31 18:40:30|208606.5|208516.5|208597.9|208507.9|208606.5|208516.5|208592.2|208502.2|18
1735670440000|2024-12-31 18:40:40|208597.2|208507.2|208597.2|208507.2|208597.2|208507.2|208597.1|208507.1|3
1735670450000|2024-12-31 18:40:50|208597.8|208507.8|208638.3|208548.3|208638.3|208548.3|208597.8|208507.8|9
1735670460000|2024-12-31 18:41:00|208639.6|208549.6|208644.6|208554.6|208654.8|208564.8|208638.2|208548.2|19
1735670480000|2024-12-31 18:41:20|208644|208554|208640.7|208550.7|208644|208554|208640.7|208550.7|5
1735670490000|2024-12-31 18:41:30|208641.1|208551.1|208647|208557|208649.8|208559.8|208641.1|208551.1|14
1735670500000|2024-12-31 18:41:40|208646.9|208556.9|208636.5|208546.5|208646.9|208556.9|208635.5|208545.5|11
1735670510000|2024-12-31 18:41:50|208636.7|208546.7|208637.8|208547.8|208638|208548|208636.7|208546.7|7
1735670520000|2024-12-31 18:42:00|208638.4|208548.4|208587.3|208497.3|208638.4|208548.4|208587.3|208497.3|16
1735670530000|2024-12-31 18:42:10|208590|208500|208592|208502|208600|208510|208590|208500|7
1735670540000|2024-12-31 18:42:20|208591.1|208501.1|208592.7|208502.7|208592.7|208502.7|208588.6|208498.6|9
1735670550000|2024-12-31 18:42:30|208592.4|208502.4|208594.1|208504.1|208594.1|208504.1|208592.4|208502.4|3
1735670560000|2024-12-31 18:42:40|208594.3|208504.3|208594.3|208504.3|208594.3|208504.3|208594.3|208504.3|1
1735670570000|2024-12-31 18:42:50|208596.3|208506.3|208596|208506|208596.3|208506.3|208596|208506|2
1735670580000|2024-12-31 18:43:00|208595.5|208505.5|208595.8|208505.8|208598|208508|208589.8|208499.8|13
1735670590000|2024-12-31 18:43:10|208595.5|208505.5|208590.5|208500.5|208595.5|208505.5|208589.3|208499.3|7
1735670600000|2024-12-31 18:43:20|208589.3|208499.3|208587.1|208497.1|208590.1|208500.1|208586.7|208496.7|8
1735670610000|2024-12-31 18:43:30|208590|208500|208588.6|208498.6|208590|208500|208587.2|208497.2|5
1735670620000|2024-12-31 18:43:40|208588.4|208498.4|208594.3|208504.3|208597.6|208507.6|208588.4|208498.4|6
1735670630000|2024-12-31 18:43:50|208595.3|208505.3|208596.2|208506.2|208597.1|208507.1|208595.3|208505.3|7
1735670640000|2024-12-31 18:44:00|208594.9|208504.9|208592.9|208502.9|208594.9|208504.9|208590.6|208500.6|16
1735670650000|2024-12-31 18:44:10|208592.7|208502.7|208595.3|208505.3|208598.4|208508.4|208592.3|208502.3|11
1735670660000|2024-12-31 18:44:20|208597.6|208507.6|208631.4|208541.4|208642.7|208552.7|208597.6|208507.6|20
1735670670000|2024-12-31 18:44:30|208631|208541|208628.7|208538.7|208631|208541|208628.7|208538.7|4
1735670680000|2024-12-31 18:44:40|208628.4|208538.4|208593.1|208503.1|208628.4|208538.4|208593.1|208503.1|10
1735670690000|2024-12-31 18:44:50|208593.5|208503.5|208589.2|208499.2|208594.4|208504.4|208588.2|208498.2|13
1735670700000|2024-12-31 18:45:00|208591|208501|208591.3|208501.3|208593.2|208503.2|208591|208501|8
1735670710000|2024-12-31 18:45:10|208590.8|208500.8|208592.3|208502.3|208592.3|208502.3|208588|208498|7
1735670720000|2024-12-31 18:45:20|208592.4|208502.4|208610.1|208520.1|208610.7|208520.7|208592.4|208502.4|8
1735670730000|2024-12-31 18:45:30|208609.3|208519.3|208608.8|208518.8|208609.3|208519.3|208607.9|208517.9|4
1735670740000|2024-12-31 18:45:40|208608.2|208518.2|208606.7|208516.7|208608.2|208518.2|208606.7|208516.7|2
1735670750000|2024-12-31 18:45:50|208591.8|208501.8|208587.6|208497.6|208591.8|208501.8|208587.6|208497.6|6
1735670760000|2024-12-31 18:46:00|208587.4|208497.4|208589|208499|208589.2|208499.2|208587.4|208497.4|5
1735670770000|2024-12-31 18:46:10|208589.4|208499.4|208588.6|208498.6|208589.4|208499.4|208588.4|208498.4|7
1735670780000|2024-12-31 18:46:20|208588.2|208498.2|208585.5|208495.5|208588.6|208498.6|208585|208495|8
1735670790000|2024-12-31 18:46:30|208587.9|208497.9|208602.8|208512.8|208607.5|208517.5|208587.9|208497.9|13
1735670800000|2024-12-31 18:46:40|208603|208513|208612.2|208522.2|208612.4|208522.4|208596.5|208506.5|15
1735670810000|2024-12-31 18:46:50|208611.2|208521.2|208721.3|208631.3|208727.1|208637.1|208609.8|208519.8|16
1735670820000|2024-12-31 18:47:00|208726.2|208636.2|208725.8|208635.8|208729|208639|208722.3|208632.3|22
1735670830000|2024-12-31 18:47:10|208725.9|208635.9|208722.1|208632.1|208726|208636|208722|208632|23
1735670840000|2024-12-31 18:47:20|208722|208632|208721.7|208631.7|208725.1|208635.1|208721.7|208631.7|7
1735670850000|2024-12-31 18:47:30|208721.6|208631.6|208721.7|208631.7|208721.7|208631.7|208721.6|208631.6|2
1735670860000|2024-12-31 18:47:40|208721.3|208631.3|208721.3|208631.3|208721.3|208631.3|208721.3|208631.3|1
1735670870000|2024-12-31 18:47:50|208720.3|208630.3|208720.3|208630.3|208720.3|208630.3|208720.3|208630.3|1
1735670880000|2024-12-31 18:48:00|208720.5|208630.5|208691.3|208601.3|208720.5|208630.5|208688.2|208598.2|4
1735670890000|2024-12-31 18:48:10|208692.6|208602.6|208698.2|208608.2|208700.4|208610.4|208692.6|208602.6|20
1735670900000|2024-12-31 18:48:20|208695.5|208605.5|208694.3|208604.3|208697.7|208607.7|208693.7|208603.7|13
1735670910000|2024-12-31 18:48:30|208695|208605|208692.8|208602.8|208695.2|208605.2|208691.3|208601.3|10
1735670920000|2024-12-31 18:48:40|208692.9|208602.9|208711.5|208621.5|208711.5|208621.5|208692.8|208602.8|15
1735670930000|2024-12-31 18:48:50|208710.5|208620.5|208717.4|208627.4|208722|208632|208710.5|208620.5|14
1735670940000|2024-12-31 18:49:00|208716|208626|208694.5|208604.5|208716|208626|208689.7|208599.7|12
1735670950000|2024-12-31 18:49:10|208693.9|208603.9|208693.4|208603.4|208693.9|208603.9|208692.4|208602.4|4
1735670960000|2024-12-31 18:49:20|208692.2|208602.2|208720.7|208630.7|208724|208634|208692.2|208602.2|11
1735670970000|2024-12-31 18:49:30|208724.5|208634.5|208720.4|208630.4|208724.5|208634.5|208719.5|208629.5|9
1735670980000|2024-12-31 18:49:40|208719.5|208629.5|208720|208630|208721.7|208631.7|208719.5|208629.5|7
1735670990000|2024-12-31 18:49:50|208721.5|208631.5|208721.8|208631.8|208723.9|208633.9|208719.9|208629.9|9
1735671000000|2024-12-31 18:50:00|208722.8|208632.8|208709.7|208619.7|208722.8|208632.8|208709.5|208619.5|15
1735671010000|2024-12-31 18:50:10|208710.5|208620.5|208714.1|208624.1|208715.8|208625.8|208710.5|208620.5|9
1735671020000|2024-12-31 18:50:20|208713.9|208623.9|208710.9|208620.9|208713.9|208623.9|208709.7|208619.7|10
1735671030000|2024-12-31 18:50:30|208714.4|208624.4|208721.9|208631.9|208727.2|208637.2|208714.4|208624.4|13
1735671040000|2024-12-31 18:50:40|208721.7|208631.7|208721.2|208631.2|208721.9|208631.9|208721.2|208631.2|12
1735671050000|2024-12-31 18:50:50|208722.4|208632.4|208721.2|208631.2|208722.4|208632.4|208721.2|208631.2|2
1735671060000|2024-12-31 18:51:00|208721.9|208631.9|208721.8|208631.8|208730.9|208640.9|208720|208630|13
1735671070000|2024-12-31 18:51:10|208722.1|208632.1|208722.5|208632.5|208722.5|208632.5|208722.1|208632.1|4
1735671080000|2024-12-31 18:51:20|208720.7|208630.7|208721.3|208631.3|208721.3|208631.3|208720.7|208630.7|2
1735671090000|2024-12-31 18:51:30|208721.2|208631.2|208721.2|208631.2|208721.2|208631.2|208721.2|208631.2|1
1735671100000|2024-12-31 18:51:40|208720.8|208630.8|208720.5|208630.5|208720.8|208630.8|208720.5|208630.5|2
1735671110000|2024-12-31 18:51:50|208719.8|208629.8|208719.8|208629.8|208719.8|208629.8|208719.8|208629.8|1
1735671120000|2024-12-31 18:52:00|208720.8|208630.8|208720.8|208630.8|208721.1|208631.1|208720.8|208630.8|3
1735671130000|2024-12-31 18:52:10|208721|208631|208720.8|208630.8|208721|208631|208720.6|208630.6|3
1735671140000|2024-12-31 18:52:20|208721.1|208631.1|208721.8|208631.8|208721.8|208631.8|208721.1|208631.1|4
1735671150000|2024-12-31 18:52:30|208721.3|208631.3|208719.8|208629.8|208721.3|208631.3|208719.8|208629.8|5
1735671160000|2024-12-31 18:52:40|208719|208629|208719|208629|208719|208629|208718|208628|3
1735671170000|2024-12-31 18:52:50|208718.8|208628.8|208720.2|208630.2|208720.2|208630.2|208718.8|208628.8|4
1735671180000|2024-12-31 18:53:00|208720.6|208630.6|208721.4|208631.4|208721.4|208631.4|208720.1|208630.1|5
1735671190000|2024-12-31 18:53:10|208721.2|208631.2|208722.1|208632.1|208723.7|208633.7|208721.2|208631.2|8
1735671200000|2024-12-31 18:53:20|208721.6|208631.6|208721.2|208631.2|208721.7|208631.7|208721.2|208631.2|4
1735671220000|2024-12-31 18:53:40|208720.5|208630.5|208685.9|208595.9|208720.5|208630.5|208678.8|208588.8|5
1735671230000|2024-12-31 18:53:50|208691|208601|208686.5|208596.5|208694.1|208604.1|208686.5|208596.5|8
1735671240000|2024-12-31 18:54:00|208681|208591|208715.3|208625.3|208715.5|208625.5|208677.7|208587.7|9
1735671250000|2024-12-31 18:54:10|208715.5|208625.5|208682.4|208592.4|208716|208626|208680.8|208590.8|14
1735671260000|2024-12-31 18:54:20|208683.5|208593.5|208677.7|208587.7|208684.9|208594.9|208670.5|208580.5|29
1735671270000|2024-12-31 18:54:30|208679|208589|208691.1|208601.1|208691.3|208601.3|208679|208589|12
1735671280000|2024-12-31 18:54:40|208691.3|208601.3|208692.6|208602.6|208692.6|208602.6|208688.4|208598.4|10
1735671290000|2024-12-31 18:54:50|208692.8|208602.8|208683.1|208593.1|208692.8|208602.8|208683.1|208593.1|3
1735671300000|2024-12-31 18:55:00|208683.4|208593.4|208682.4|208592.4|208683.7|208593.7|208681.8|208591.8|8
1735671310000|2024-12-31 18:55:10|208682.6|208592.6|208684.5|208594.5|208685.2|208595.2|208682.6|208592.6|12
1735671320000|2024-12-31 18:55:20|208684.3|208594.3|208687|208597|208687|208597|208684.3|208594.3|3
1735671330000|2024-12-31 18:55:30|208689.4|208599.4|208709.9|208619.9|208711.6|208621.6|208689.4|208599.4|7
1735671340000|2024-12-31 18:55:40|208710.6|208620.6|208708.7|208618.7|208710.7|208620.7|208707.3|208617.3|13
1735671350000|2024-12-31 18:55:50|208710.4|208620.4|208709.5|208619.5|208712.9|208622.9|208709.5|208619.5|11
1735671360000|2024-12-31 18:56:00|208707.9|208617.9|208707.5|208617.5|208710.6|208620.6|208707.5|208617.5|5
1735671370000|2024-12-31 18:56:10|208707.3|208617.3|208706.1|208616.1|208709.8|208619.8|208706.1|208616.1|6
1735671380000|2024-12-31 18:56:20|208705.9|208615.9|208654.8|208564.8|208705.9|208615.9|208653.9|208563.9|17
1735671390000|2024-12-31 18:56:30|208655|208565|208667.8|208577.8|208670.1|208580.1|208654.9|208564.9|9
1735671400000|2024-12-31 18:56:40|208670.1|208580.1|208674.7|208584.7|208677.8|208587.8|208669.9|208579.9|18
1735671410000|2024-12-31 18:56:50|208676.6|208586.6|208675.9|208585.9|208679.4|208589.4|208675.2|208585.2|12
1735671420000|2024-12-31 18:57:00|208675.5|208585.5|208683.9|208593.9|208690.7|208600.7|208675.5|208585.5|11
1735671430000|2024-12-31 18:57:10|208682.7|208592.7|208685.4|208595.4|208685.4|208595.4|208682.7|208592.7|9
1735671440000|2024-12-31 18:57:20|208685.2|208595.2|208718.1|208628.1|208718.1|208628.1|208685.2|208595.2|11
1735671450000|2024-12-31 18:57:30|208715.6|208625.6|208718.1|208628.1|208720.1|208630.1|208714.4|208624.4|19
1735671460000|2024-12-31 18:57:40|208719.6|208629.6|208717.8|208627.8|208720.2|208630.2|208716.6|208626.6|16
1735671470000|2024-12-31 18:57:50|208718.8|208628.8|208718.3|208628.3|208719.3|208629.3|208717.9|208627.9|4
1735671480000|2024-12-31 18:58:00|208719.4|208629.4|208715|208625|208719.4|208629.4|208715|208625|8
1735671490000|2024-12-31 18:58:10|208713|208623|208714.5|208624.5|208715|208625|208713|208623|6
1735671500000|2024-12-31 18:58:20|208713.3|208623.3|208696.2|208606.2|208714|208624|208694|208604|18
1735671510000|2024-12-31 18:58:30|208695|208605|208684.6|208594.6|208695|208605|208684.6|208594.6|6
1735671520000|2024-12-31 18:58:40|208685.6|208595.6|208691.7|208601.7|208691.7|208601.7|208685.6|208595.6|3
1735671530000|2024-12-31 18:58:50|208692.9|208602.9|208693.1|208603.1|208693.7|208603.7|208690.5|208600.5|8
1735671540000|2024-12-31 18:59:00|208694.7|208604.7|208692.9|208602.9|208694.7|208604.7|208692.1|208602.1|5
1735671550000|2024-12-31 18:59:10|208689.9|208599.9|208689.8|208599.8|208690.5|208600.5|208688.1|208598.1|8
1735671560000|2024-12-31 18:59:20|208687.9|208597.9|208692.3|208602.3|208693.5|208603.5|208687.9|208597.9|14
1735671570000|2024-12-31 18:59:30|208688.7|208598.7|208690.1|208600.1|208692.3|208602.3|208688.3|208598.3|8
1735671580000|2024-12-31 18:59:40|208688.1|208598.1|208657.6|208567.6|208692.1|208602.1|208655.8|208565.8|15
1735671590000|2024-12-31 18:59:50|208661.4|208571.4|208691.2|208601.2|208692.2|208602.2|208661.4|208571.4|27
1735671600000|2024-12-31 19:00:00|208692.7|208602.7|208713.7|208623.7|208715.9|208625.9|208692.7|208602.7|23
1735671610000|2024-12-31 19:00:10|208711.5|208621.5|208688.9|208598.9|208715.5|208625.5|208688.1|208598.1|9
1735671620000|2024-12-31 19:00:20|208686.9|208596.9|208677.6|208587.6|208686.9|208596.9|208677.6|208587.6|14
1735671630000|2024-12-31 19:00:30|208678.6|208588.6|208700.2|208610.2|208700.2|208610.2|208677.4|208587.4|20
1735671640000|2024-12-31 19:00:40|208696.9|208606.9|208696.6|208606.6|208700.2|208610.2|208693.6|208603.6|19
1735671650000|2024-12-31 19:00:50|208698|208608|208718.8|208628.8|208719.7|208629.7|208698|208608|13
1735671660000|2024-12-31 19:01:00|208718.9|208628.9|208719.6|208629.6|208723.8|208633.8|208718.9|208628.9|12
1735671670000|2024-12-31 19:01:10|208719.3|208629.3|208722.1|208632.1|208722.5|208632.5|208717.9|208627.9|5
1735671680000|2024-12-31 19:01:20|208722.8|208632.8|208717|208627|208722.8|208632.8|208717|208627|5
1735671690000|2024-12-31 19:01:30|208718|208628|208716.6|208626.6|208718|208628|208716.6|208626.6|2
1735671700000|2024-12-31 19:01:40|208717.2|208627.2|208720.5|208630.5|208722.3|208632.3|208717.2|208627.2|7
1735671710000|2024-12-31 19:01:50|208719.7|208629.7|208779.9|208689.9|208786.2|208696.2|208719.7|208629.7|15
1735671720000|2024-12-31 19:02:00|208781.5|208691.5|208780.4|208690.4|208781.5|208691.5|208778.8|208688.8|6
1735671740000|2024-12-31 19:02:20|208782.5|208692.5|208804.3|208714.3|208804.9|208714.9|208782.5|208692.5|13
1735671750000|2024-12-31 19:02:30|208804.5|208714.5|208800.8|208710.8|208804.5|208714.5|208800.8|208710.8|2
1735671760000|2024-12-31 19:02:40|208803.9|208713.9|208817.2|208727.2|208821|208731|208803.9|208713.9|20
1735671770000|2024-12-31 19:02:50|208817.9|208727.9|208827.1|208737.1|208830.9|208740.9|208817.9|208727.9|21
1735671780000|2024-12-31 19:03:00|208826.1|208736.1|208849.1|208759.1|208850.4|208760.4|208823.9|208733.9|23
1735671790000|2024-12-31 19:03:10|208847.1|208757.1|208816.7|208726.7|208847.1|208757.1|208814.2|208724.2|21
1735671800000|2024-12-31 19:03:20|208817.4|208727.4|208796.9|208706.9|208817.5|208727.5|208796|208706|21
1735671810000|2024-12-31 19:03:30|208796.8|208706.8|208798.4|208708.4|208799.6|208709.6|208796.5|208706.5|19
1735671820000|2024-12-31 19:03:40|208799|208709|208797.3|208707.3|208800.1|208710.1|208797.3|208707.3|18
1735671830000|2024-12-31 19:03:50|208798.3|208708.3|208794.3|208704.3|208798.3|208708.3|208793.5|208703.5|11
1735671840000|2024-12-31 19:04:00|208796.2|208706.2|208796.2|208706.2|208796.2|208706.2|208796.2|208706.2|1
1735671850000|2024-12-31 19:04:10|208798.2|208708.2|208797.3|208707.3|208800.2|208710.2|208797.3|208707.3|14
1735671860000|2024-12-31 19:04:20|208797.4|208707.4|208799.2|208709.2|208799.5|208709.5|208795.8|208705.8|8
1735671870000|2024-12-31 19:04:30|208798.2|208708.2|208796.6|208706.6|208801.3|208711.3|208794.1|208704.1|8
1735671880000|2024-12-31 19:04:40|208795.9|208705.9|208814.6|208724.6|208835|208745|208795.3|208705.3|22
1735671890000|2024-12-31 19:04:50|208818.3|208728.3|208818.5|208728.5|208819.7|208729.7|208817.2|208727.2|13
1735671900000|2024-12-31 19:05:00|208818.9|208728.9|208819|208729|208820.2|208730.2|208818.9|208728.9|10
1735671910000|2024-12-31 19:05:10|208818.4|208728.4|208819|208729|208821.9|208731.9|208818.4|208728.4|18
1735671920000|2024-12-31 19:05:20|208821.7|208731.7|208825.3|208735.3|208834.6|208744.6|208821.7|208731.7|31
1735671930000|2024-12-31 19:05:30|208825.4|208735.4|208809.5|208719.5|208825.4|208735.4|208802.8|208712.8|11
1735671940000|2024-12-31 19:05:40|208810.7|208720.7|208810.6|208720.6|208810.7|208720.7|208809.4|208719.4|3
1735671950000|2024-12-31 19:05:50|208814|208724|208816.1|208726.1|208816.1|208726.1|208812.7|208722.7|13
1735671960000|2024-12-31 19:06:00|208816.2|208726.2|208812.1|208722.1|208817.3|208727.3|208812.1|208722.1|14
1735671970000|2024-12-31 19:06:10|208812|208722|208815.7|208725.7|208819.2|208729.2|208812|208722|11
1735671980000|2024-12-31 19:06:20|208815.8|208725.8|208815.2|208725.2|208816.6|208726.6|208815.2|208725.2|8
1735671990000|2024-12-31 19:06:30|208812.7|208722.7|208810.8|208720.8|208812.7|208722.7|208810.4|208720.4|5
1735672000000|2024-12-31 19:06:40|208810.9|208720.9|208810.9|208720.9|208810.9|208720.9|208810.9|208720.9|1
1735672010000|2024-12-31 19:06:50|208810.1|208720.1|208811.3|208721.3|208817.5|208727.5|208800.6|208710.6|21
1735672020000|2024-12-31 19:07:00|208811.4|208721.4|208816|208726|208816|208726|208810.9|208720.9|8
1735672030000|2024-12-31 19:07:10|208814.1|208724.1|208816.9|208726.9|208819.3|208729.3|208812.1|208722.1|14
1735672040000|2024-12-31 19:07:20|208818.3|208728.3|208814.9|208724.9|208818.3|208728.3|208814|208724|28
1735672050000|2024-12-31 19:07:30|208810.5|208720.5|208811.4|208721.4|208811.4|208721.4|208810|208720|16
1735672060000|2024-12-31 19:07:40|208810.8|208720.8|208868.8|208778.8|208876.5|208786.5|208808|208718|15
1735672070000|2024-12-31 19:07:50|208868.7|208778.7|208868.6|208778.6|208868.7|208778.7|208868.6|208778.6|2
1735672080000|2024-12-31 19:08:00|208869|208779|208868.6|208778.6|208869|208779|208868.4|208778.4|4
1735672090000|2024-12-31 19:08:10|208867.4|208777.4|208870.3|208780.3|208870.3|208780.3|208867.4|208777.4|3
1735672100000|2024-12-31 19:08:20|208872.7|208782.7|208873.1|208783.1|208875.4|208785.4|208869.7|208779.7|5
1735672110000|2024-12-31 19:08:30|208871.3|208781.3|208860.4|208770.4|208871.9|208781.9|208856.5|208766.5|15
1735672120000|2024-12-31 19:08:40|208860.3|208770.3|208860.3|208770.3|208865|208775|208856.9|208766.9|19
1735672130000|2024-12-31 19:08:50|208857.9|208767.9|208862.2|208772.2|208867.3|208777.3|208857.9|208767.9|14
1735672140000|2024-12-31 19:09:00|208862.4|208772.4|208862.5|208772.5|208871.3|208781.3|208861.9|208771.9|18
1735672150000|2024-12-31 19:09:10|208862.6|208772.6|208862|208772|208869.6|208779.6|208850.6|208760.6|13
1735672160000|2024-12-31 19:09:20|208862.2|208772.2|208862|208772|208864.9|208774.9|208859.5|208769.5|20
1735672170000|2024-12-31 19:09:30|208860.4|208770.4|208859.9|208769.9|208861.9|208771.9|208858.1|208768.1|20
1735672180000|2024-12-31 19:09:40|208859.1|208769.1|208861.6|208771.6|208867.1|208777.1|208859.1|208769.1|19
1735672190000|2024-12-31 19:09:50|208861.7|208771.7|208862.9|208772.9|208864.1|208774.1|208861.6|208771.6|18
1735672200000|2024-12-31 19:10:00|208863.1|208773.1|208857|208767|208863.1|208773.1|208857|208767|16
1735672210000|2024-12-31 19:10:10|208857.8|208767.8|208859.3|208769.3|208860.9|208770.9|208856.6|208766.6|11
1735672220000|2024-12-31 19:10:20|208863.5|208773.5|208856|208766|208863.5|208773.5|208854.4|208764.4|21
1735672230000|2024-12-31 19:10:30|208856.8|208766.8|208859.3|208769.3|208859.7|208769.7|208856.8|208766.8|12
1735672240000|2024-12-31 19:10:40|208859.1|208769.1|208876.4|208786.4|208883.2|208793.2|208859.1|208769.1|6
1735672250000|2024-12-31 19:10:50|208877.4|208787.4|208877.3|208787.3|208878.3|208788.3|208877.1|208787.1|6
1735672260000|2024-12-31 19:11:00|208877.7|208787.7|208876.2|208786.2|208877.7|208787.7|208876.2|208786.2|2
1735672270000|2024-12-31 19:11:10|208876|208786|208875.6|208785.6|208876.2|208786.2|208875.6|208785.6|3
1735672280000|2024-12-31 19:11:20|208875.8|208785.8|208874.8|208784.8|208875.8|208785.8|208874.8|208784.8|3
1735672290000|2024-12-31 19:11:30|208875|208785|208874.5|208784.5|208875|208785|208874.4|208784.4|3
1735672300000|2024-12-31 19:11:40|208874.7|208784.7|208874.7|208784.7|208874.7|208784.7|208874.7|208784.7|1
1735672310000|2024-12-31 19:11:50|208874.9|208784.9|208874.9|208784.9|208874.9|208784.9|208874.9|208784.9|1
1735672320000|2024-12-31 19:12:00|208874.4|208784.4|208876.8|208786.8|208880.1|208790.1|208874.4|208784.4|5
1735672330000|2024-12-31 19:12:10|208876.9|208786.9|208877.4|208787.4|208877.4|208787.4|208876.9|208786.9|2
1735672350000|2024-12-31 19:12:30|208876|208786|208866.3|208776.3|208876|208786|208865.9|208775.9|11
1735672360000|2024-12-31 19:12:40|208865.6|208775.6|208854.7|208764.7|208865.6|208775.6|208854.4|208764.4|9
1735672370000|2024-12-31 19:12:50|208854.6|208764.6|208856.3|208766.3|208856.3|208766.3|208852.6|208762.6|10
1735672380000|2024-12-31 19:13:00|208856.5|208766.5|208856.6|208766.6|208856.6|208766.6|208855.6|208765.6|10
1735672390000|2024-12-31 19:13:10|208856.8|208766.8|208859.6|208769.6|208860.7|208770.7|208854.9|208764.9|11
1735672400000|2024-12-31 19:13:20|208859.5|208769.5|208845.7|208755.7|208859.6|208769.6|208845.7|208755.7|5
1735672410000|2024-12-31 19:13:30|208846.7|208756.7|208857.4|208767.4|208857.4|208767.4|208846.7|208756.7|16
1735672420000|2024-12-31 19:13:40|208859.3|208769.3|208860.3|208770.3|208862.3|208772.3|208857.8|208767.8|17
1735672430000|2024-12-31 19:13:50|208862|208772|208859.9|208769.9|208862.5|208772.5|208859.9|208769.9|5
1735672440000|2024-12-31 19:14:00|208858.8|208768.8|208863.3|208773.3|208863.3|208773.3|208850.7|208760.7|5
1735672450000|2024-12-31 19:14:10|208863.5|208773.5|208858.1|208768.1|208864.5|208774.5|208857.1|208767.1|13
1735672460000|2024-12-31 19:14:20|208858.3|208768.3|208854|208764|208858.3|208768.3|208852.6|208762.6|10
1735672470000|2024-12-31 19:14:30|208853.5|208763.5|208858.3|208768.3|208859.7|208769.7|208842.5|208752.5|13
1735672480000|2024-12-31 19:14:40|208859|208769|208856.2|208766.2|208859.2|208769.2|208855.7|208765.7|16
1735672490000|2024-12-31 19:14:50|208856.7|208766.7|208862.2|208772.2|208862.9|208772.9|208853.6|208763.6|15
1735672500000|2024-12-31 19:15:00|208863.2|208773.2|208847|208757|208863.2|208773.2|208842.7|208752.7|14
1735672510000|2024-12-31 19:15:10|208847.9|208757.9|208843.9|208753.9|208847.9|208757.9|208843.1|208753.1|6
1735672520000|2024-12-31 19:15:20|208851.9|208761.9|208847.5|208757.5|208852.5|208762.5|208847.5|208757.5|8
1735672530000|2024-12-31 19:15:30|208847.7|208757.7|208843.7|208753.7|208849.5|208759.5|208843.7|208753.7|14
1735672540000|2024-12-31 19:15:40|208845.2|208755.2|208843.8|208753.8|208848.2|208758.2|208843.8|208753.8|6
1735672550000|2024-12-31 19:15:50|208845.4|208755.4|208843.1|208753.1|208845.4|208755.4|208843.1|208753.1|3
1735672560000|2024-12-31 19:16:00|208844.5|208754.5|208844|208754|208844.5|208754.5|208843|208753|12
1735672570000|2024-12-31 19:16:10|208845.4|208755.4|208841.4|208751.4|208845.6|208755.6|208841.4|208751.4|12
1735672580000|2024-12-31 19:16:20|208844.7|208754.7|208846.2|208756.2|208846.5|208756.5|208841.4|208751.4|10
1735672590000|2024-12-31 19:16:30|208843.5|208753.5|208846.5|208756.5|208846.5|208756.5|208843.5|208753.5|2
1735672600000|2024-12-31 19:16:40|208841.2|208751.2|208838.8|208748.8|208848.4|208758.4|208838.8|208748.8|11
1735672610000|2024-12-31 19:16:50|208838.9|208748.9|208838.9|208748.9|208838.9|208748.9|208838.9|208748.9|1
1735672620000|2024-12-31 19:17:00|208840.4|208750.4|208847.2|208757.2|208852.5|208762.5|208840.4|208750.4|14
1735672630000|2024-12-31 19:17:10|208846.6|208756.6|208853.1|208763.1|208855.2|208765.2|208846.6|208756.6|21
1735672640000|2024-12-31 19:17:20|208852.9|208762.9|208853.5|208763.5|208855.1|208765.1|208851.2|208761.2|27
1735672650000|2024-12-31 19:17:30|208853.2|208763.2|208850.7|208760.7|208854.9|208764.9|208849.4|208759.4|15
1735672660000|2024-12-31 19:17:40|208851.5|208761.5|208846.7|208756.7|208851.5|208761.5|208843.8|208753.8|8
1735672670000|2024-12-31 19:17:50|208847.5|208757.5|208847.2|208757.2|208847.6|208757.6|208846.4|208756.4|4
1735672680000|2024-12-31 19:18:00|208847.4|208757.4|208847.8|208757.8|208848.4|208758.4|208847|208757|4
1735672690000|2024-12-31 19:18:10|208849.5|208759.5|208856.6|208766.6|208880.3|208790.3|208849.5|208759.5|14
1735672700000|2024-12-31 19:18:20|208853|208763|208847.9|208757.9|208853|208763|208844.8|208754.8|14
1735672720000|2024-12-31 19:18:40|208848.5|208758.5|208845.1|208755.1|208850.4|208760.4|208842.7|208752.7|11
1735672730000|2024-12-31 19:18:50|208845.3|208755.3|208845.1|208755.1|208845.3|208755.3|208844.7|208754.7|5
1735672740000|2024-12-31 19:19:00|208843.9|208753.9|208857.9|208767.9|208860.3|208770.3|208843.9|208753.9|10
1735672750000|2024-12-31 19:19:10|208856.4|208766.4|208847.2|208757.2|208856.4|208766.4|208846.6|208756.6|11
1735672760000|2024-12-31 19:19:20|208846.3|208756.3|208843.9|208753.9|208847.1|208757.1|208843.9|208753.9|7
1735672770000|2024-12-31 19:19:30|208844.5|208754.5|208844.7|208754.7|208845.3|208755.3|208844|208754|8
1735672780000|2024-12-31 19:19:40|208844.5|208754.5|208841.3|208751.3|208846|208756|208839.7|208749.7|9
1735672790000|2024-12-31 19:19:50|208839.8|208749.8|208837.8|208747.8|208842.8|208752.8|208837.8|208747.8|9
1735672800000|2024-12-31 19:20:00|208838|208748|208839.2|208749.2|208839.2|208749.2|208838|208748|2
1735672810000|2024-12-31 19:20:10|208839.5|208749.5|208839.8|208749.8|208841.5|208751.5|208839|208749|9
1735672820000|2024-12-31 19:20:20|208838.1|208748.1|208794.3|208704.3|208838.1|208748.1|208794.1|208704.1|13
1735672830000|2024-12-31 19:20:30|208794.6|208704.6|208808.5|208718.5|208808.5|208718.5|208794.6|208704.6|5
1735672840000|2024-12-31 19:20:40|208806.9|208716.9|208803.8|208713.8|208806.9|208716.9|208797.7|208707.7|8
1735672850000|2024-12-31 19:20:50|208804.1|208714.1|208804.1|208714.1|208805|208715|208804.1|208714.1|3
1735672860000|2024-12-31 19:21:00|208803.8|208713.8|208803.8|208713.8|208803.8|208713.8|208803.1|208713.1|3
1735672870000|2024-12-31 19:21:10|208803.9|208713.9|208803.9|208713.9|208804.6|208714.6|208803.6|208713.6|7
1735672880000|2024-12-31 19:21:20|208804.5|208714.5|208806.5|208716.5|208806.5|208716.5|208804|208714|3
1735672890000|2024-12-31 19:21:30|208804|208714|208806.3|208716.3|208806.5|208716.5|208804|208714|5
1735672900000|2024-12-31 19:21:40|208805.8|208715.8|208806.1|208716.1|208806.1|208716.1|208804.5|208714.5|5
1735672910000|2024-12-31 19:21:50|208805.8|208715.8|208804.6|208714.6|208805.8|208715.8|208802.9|208712.9|8
1735672920000|2024-12-31 19:22:00|208802.9|208712.9|208802.9|208712.9|208805|208715|208802.9|208712.9|7
1735672930000|2024-12-31 19:22:10|208804.2|208714.2|208812.1|208722.1|208812.4|208722.4|208804.2|208714.2|17
1735672940000|2024-12-31 19:22:20|208810.8|208720.8|208810.6|208720.6|208810.8|208720.8|208810.3|208720.3|15
1735672950000|2024-12-31 19:22:30|208810.5|208720.5|208816|208726|208817.8|208727.8|208810.5|208720.5|24
1735672960000|2024-12-31 19:22:40|208813.3|208723.3|208797|208707|208816.8|208726.8|208796.4|208706.4|20
1735672970000|2024-12-31 19:22:50|208795.6|208705.6|208795.6|208705.6|208795.6|208705.6|208795.6|208705.6|1
1735672980000|2024-12-31 19:23:00|208794.3|208704.3|208796.5|208706.5|208796.5|208706.5|208794.3|208704.3|2
1735673000000|2024-12-31 19:23:20|208795.2|208705.2|208820.9|208730.9|208823.4|208733.4|208795.2|208705.2|17
1735673010000|2024-12-31 19:23:30|208821.9|208731.9|208806.5|208716.5|208821.9|208731.9|208806.2|208716.2|14
1735673020000|2024-12-31 19:23:40|208806.2|208716.2|208806.4|208716.4|208808|208718|208806|208716|8
1735673030000|2024-12-31 19:23:50|208806|208716|208807.9|208717.9|208808.7|208718.7|208806|208716|6
1735673040000|2024-12-31 19:24:00|208807.1|208717.1|208804.5|208714.5|208808|208718|208804.5|208714.5|8
1735673050000|2024-12-31 19:24:10|208804|208714|208810.3|208720.3|208810.3|208720.3|208804|208714|8
1735673060000|2024-12-31 19:24:20|208808.8|208718.8|208805.2|208715.2|208808.8|208718.8|208804.7|208714.7|4
1735673070000|2024-12-31 19:24:30|208806.6|208716.6|208808.9|208718.9|208812.5|208722.5|208806.6|208716.6|11
1735673080000|2024-12-31 19:24:40|208810.4|208720.4|208808.9|208718.9|208810.4|208720.4|208808.1|208718.1|8
1735673090000|2024-12-31 19:24:50|208808.7|208718.7|208814.3|208724.3|208816.3|208726.3|208808.7|208718.7|15
1735673100000|2024-12-31 19:25:00|208813.6|208723.6|208810.3|208720.3|208813.6|208723.6|208809.1|208719.1|11
1735673110000|2024-12-31 19:25:10|208808.3|208718.3|208813.3|208723.3|208814|208724|208808.3|208718.3|10
1735673120000|2024-12-31 19:25:20|208812.3|208722.3|208829.8|208739.8|208830.3|208740.3|208811.8|208721.8|9
1735673130000|2024-12-31 19:25:30|208826.1|208736.1|208824.9|208734.9|208826.1|208736.1|208824.9|208734.9|2
1735673140000|2024-12-31 19:25:40|208823.2|208733.2|208814.6|208724.6|208823.2|208733.2|208814.6|208724.6|5
1735673150000|2024-12-31 19:25:50|208814.2|208724.2|208805.5|208715.5|208814.2|208724.2|208805|208715|4
1735673160000|2024-12-31 19:26:00|208804.6|208714.6|208800.8|208710.8|208804.6|208714.6|208800.8|208710.8|6
1735673170000|2024-12-31 19:26:10|208801.6|208711.6|208799.9|208709.9|208802.4|208712.4|208798.9|208708.9|11
1735673180000|2024-12-31 19:26:20|208797.9|208707.9|208798.7|208708.7|208798.7|208708.7|208797.9|208707.9|2
1735673190000|2024-12-31 19:26:30|208797.5|208707.5|208797.7|208707.7|208799|208709|208797.5|208707.5|4
1735673200000|2024-12-31 19:26:40|208797.2|208707.2|208798|208708|208798|208708|208795.5|208705.5|9
1735673210000|2024-12-31 19:26:50|208798.3|208708.3|208798.5|208708.5|208798.5|208708.5|208798.3|208708.3|2
1735673230000|2024-12-31 19:27:10|208798.8|208708.8|208798.8|208708.8|208798.8|208708.8|208798.8|208708.8|1
1735673240000|2024-12-31 19:27:20|208799.1|208709.1|208802.1|208712.1|208802.1|208712.1|208798|208708|7
1735673250000|2024-12-31 19:27:30|208802.4|208712.4|208808.3|208718.3|208808.5|208718.5|208802.4|208712.4|16
1735673260000|2024-12-31 19:27:40|208807.7|208717.7|208807.7|208717.7|208807.7|208717.7|208807.7|208717.7|1
1735673270000|2024-12-31 19:27:50|208809.5|208719.5|208809|208719|208809.5|208719.5|208808.8|208718.8|7
1735673280000|2024-12-31 19:28:00|208812.1|208722.1|208813.7|208723.7|208814.9|208724.9|208811.4|208721.4|8
1735673290000|2024-12-31 19:28:10|208812.4|208722.4|208853.5|208763.5|208858.4|208768.4|208812.4|208722.4|23
1735673300000|2024-12-31 19:28:20|208852|208762|208852.3|208762.3|208853.7|208763.7|208850.5|208760.5|7
1735673310000|2024-12-31 19:28:30|208853.7|208763.7|208853.1|208763.1|208855.6|208765.6|208853.1|208763.1|8
1735673320000|2024-12-31 19:28:40|208854.7|208764.7|208854.5|208764.5|208854.7|208764.7|208850.8|208760.8|6
1735673330000|2024-12-31 19:28:50|208854.7|208764.7|208818.3|208728.3|208854.7|208764.7|208803.8|208713.8|12
1735673340000|2024-12-31 19:29:00|208818.7|208728.7|208793.5|208703.5|208818.7|208728.7|208792.7|208702.7|11
1735673350000|2024-12-31 19:29:10|208793.4|208703.4|208759.2|208669.2|208793.7|208703.7|208753.5|208663.5|6
1735673360000|2024-12-31 19:29:20|208759.3|208669.3|208777.9|208687.9|208777.9|208687.9|208759.3|208669.3|9
1735673370000|2024-12-31 19:29:30|208774.6|208684.6|208788.6|208698.6|208793.1|208703.1|208774.6|208684.6|16
1735673380000|2024-12-31 19:29:40|208789.5|208699.5|208791.3|208701.3|208791.3|208701.3|208789.5|208699.5|4
1735673390000|2024-12-31 19:29:50|208792.1|208702.1|208803.9|208713.9|208806.6|208716.6|208790.6|208700.6|12
1735673400000|2024-12-31 19:30:00|208802.7|208712.7|208805.7|208715.7|208805.7|208715.7|208800.4|208710.4|21
1735673410000|2024-12-31 19:30:10|208804.8|208714.8|208803.2|208713.2|208805.6|208715.6|208801.8|208711.8|18
1735673420000|2024-12-31 19:30:20|208803|208713|208807.9|208717.9|208810.7|208720.7|208801.7|208711.7|19
1735673430000|2024-12-31 19:30:30|208806.9|208716.9|208836.8|208746.8|208840.5|208750.5|208806.9|208716.9|12
1735673440000|2024-12-31 19:30:40|208836.6|208746.6|208836.6|208746.6|208836.6|208746.6|208836.6|208746.6|1
1735673460000|2024-12-31 19:31:00|208838.5|208748.5|208840.3|208750.3|208842.2|208752.2|208838.5|208748.5|6
1735673470000|2024-12-31 19:31:10|208842.2|208752.2|208845.5|208755.5|208845.5|208755.5|208842.2|208752.2|11
1735673480000|2024-12-31 19:31:20|208850.7|208760.7|208846.2|208756.2|208855.1|208765.1|208846.2|208756.2|12
1735673490000|2024-12-31 19:31:30|208847.3|208757.3|208844.4|208754.4|208851.9|208761.9|208844.4|208754.4|9
1735673500000|2024-12-31 19:31:40|208844.9|208754.9|208846.7|208756.7|208851.9|208761.9|208844.9|208754.9|11
1735673510000|2024-12-31 19:31:50|208845.7|208755.7|208849|208759|208849|208759|208845.7|208755.7|3
1735673520000|2024-12-31 19:32:00|208847.3|208757.3|208846.4|208756.4|208847.3|208757.3|208846.4|208756.4|2
1735673530000|2024-12-31 19:32:10|208846.5|208756.5|208865.3|208775.3|208865.3|208775.3|208846.5|208756.5|4
1735673540000|2024-12-31 19:32:20|208866.9|208776.9|208865.9|208775.9|208868.7|208778.7|208865.9|208775.9|5
1735673550000|2024-12-31 19:32:30|208866.2|208776.2|208866.2|208776.2|208866.2|208776.2|208866.1|208776.1|5
1735673560000|2024-12-31 19:32:40|208867.9|208777.9|208883.8|208793.8|208885.6|208795.6|208867.9|208777.9|5
1735673570000|2024-12-31 19:32:50|208886.8|208796.8|208862.3|208812.3|208886.8|208812.3|208862.3|208796.8|2
1735673580000|2024-12-31 19:33:00|208862.6|208812.6|208862.7|208812.7|208862.9|208812.9|208862.6|208812.6|3
1735673590000|2024-12-31 19:33:10|208862.9|208812.9|208863.9|208813.9|208867.4|208817.4|208862.7|208812.7|6
1735673600000|2024-12-31 19:33:20|208867.2|208817.2|208864.1|208814.1|208867.2|208817.2|208864|208814|4
1735673610000|2024-12-31 19:33:30|208866.9|208816.9|208943.5|208853.5|208947.5|208857.5|208866.9|208816.9|10
1735673620000|2024-12-31 19:33:40|208941.6|208851.6|208933|208843|208941.6|208851.6|208933|208843|7
1735673630000|2024-12-31 19:33:50|208931.7|208841.7|208932.5|208842.5|208932.5|208842.5|208931.1|208841.1|6
1735673640000|2024-12-31 19:34:00|208933.8|208843.8|209025.2|208935.2|209025.2|208935.2|208933.8|208843.8|23
1735673650000|2024-12-31 19:34:10|209025.1|208935.1|209087.2|208997.2|209094.4|209004.4|209024.1|208934.1|15
1735673660000|2024-12-31 19:34:20|209074.4|208984.4|209016|208926|209074.4|208984.4|209013|208923|22
1735673670000|2024-12-31 19:34:30|209016.1|208926.1|209015.6|208925.6|209016.1|208926.1|209015.6|208925.6|6
1735673680000|2024-12-31 19:34:40|209016.1|208926.1|209018.4|208928.4|209018.4|208928.4|209016.1|208926.1|3
1735673690000|2024-12-31 19:34:50|209018.2|208928.2|209018.2|208928.2|209018.2|208928.2|209018.2|208928.2|1
1735673700000|2024-12-31 19:35:00|209018.1|208928.1|209018.1|208928.1|209018.1|208928.1|209018.1|208928.1|1
1735673710000|2024-12-31 19:35:10|209016.1|208926.1|209020.6|208930.6|209021.2|208931.2|209016.1|208926.1|7
1735673720000|2024-12-31 19:35:20|209022.1|208932.1|209021.9|208931.9|209022.1|208932.1|209021.2|208931.2|3
1735673730000|2024-12-31 19:35:30|209022.6|208932.6|209047.4|208957.4|209049.6|208959.6|209018.6|208928.6|14
1735673740000|2024-12-31 19:35:40|209047.5|208957.5|209025.7|208935.7|209047.5|208957.5|209025.6|208935.6|16
1735673750000|2024-12-31 19:35:50|209024.1|208934.1|209024.1|208934.1|209024.1|208934.1|209023.7|208933.7|3
1735673760000|2024-12-31 19:36:00|209031.2|208941.2|209078.2|208988.2|209084.5|208994.5|209031.2|208941.2|10
1735673770000|2024-12-31 19:36:10|209080.4|208990.4|209082.1|208992.1|209082.6|208992.6|209080.4|208990.4|10
1735673780000|2024-12-31 19:36:20|209080.1|208990.1|209084.9|208994.9|209085.3|208995.3|209080.1|208990.1|11
1735673790000|2024-12-31 19:36:30|209083.9|208993.9|209082.1|208992.1|209084.6|208994.6|209078.3|208988.3|13
1735673800000|2024-12-31 19:36:40|209082.4|208992.4|209083.1|208993.1|209083.3|208993.3|209082|208992|5
1735673810000|2024-12-31 19:36:50|209082.9|208992.9|209082.4|208992.4|209082.9|208992.9|209081.4|208991.4|3
1735673820000|2024-12-31 19:37:00|209081.3|208991.3|209080.7|208990.7|209081.4|208991.4|209077.3|208987.3|12
1735673830000|2024-12-31 19:37:10|209081.6|208991.6|209079.2|208989.2|209081.6|208991.6|209079.2|208989.2|12
1735673840000|2024-12-31 19:37:20|209080.5|208990.5|209041.5|208951.5|209080.5|208990.5|209033|208943|15
1735673850000|2024-12-31 19:37:30|209032.1|208942.1|209034.4|208944.4|209034.9|208944.9|209030.9|208940.9|17
1735673860000|2024-12-31 19:37:40|209034.3|208944.3|209044.2|208954.2|209045.4|208955.4|209033.9|208943.9|18
1735673870000|2024-12-31 19:37:50|209043.9|208953.9|209037.1|208947.1|209044.1|208954.1|209029.7|208939.7|13
1735673880000|2024-12-31 19:38:00|209035.6|208945.6|209038.2|208948.2|209038.2|208948.2|209035.5|208945.5|5
1735673890000|2024-12-31 19:38:10|209036.6|208946.6|209037.1|208947.1|209037.1|208947.1|209036.3|208946.3|5
1735673900000|2024-12-31 19:38:20|209034.6|208944.6|209049.7|208959.7|209050.6|208960.6|209034.6|208944.6|8
1735673910000|2024-12-31 19:38:30|209050|208960|209050|208960|209050.1|208960.1|209050|208960|3
1735673920000|2024-12-31 19:38:40|209047.3|208957.3|209049.3|208959.3|209049.3|208959.3|209047.3|208957.3|3
1735673930000|2024-12-31 19:38:50|209043.4|208953.4|209043.3|208953.3|209047.3|208957.3|209042.3|208952.3|6
1735673940000|2024-12-31 19:39:00|209041.7|208951.7|209041.6|208951.6|209043|208953|209040.8|208950.8|5
1735673950000|2024-12-31 19:39:10|209042.6|208952.6|209042.2|208952.2|209042.7|208952.7|209042.2|208952.2|6
1735673960000|2024-12-31 19:39:20|209039.9|208949.9|209048.4|208958.4|209048.4|208958.4|209039.9|208949.9|9
1735673970000|2024-12-31 19:39:30|209049.8|208959.8|209050.5|208960.5|209050.5|208960.5|209047.9|208957.9|8
1735673980000|2024-12-31 19:39:40|209048.6|208958.6|209043.1|208953.1|209048.7|208958.7|209040.5|208950.5|8
1735673990000|2024-12-31 19:39:50|209043|208953|209051.1|208961.1|209051.5|208961.5|209043|208953|6
1735674000000|2024-12-31 19:40:00|209046.8|208956.8|209046|208956|209050.9|208960.9|209044.4|208954.4|8
1735674010000|2024-12-31 19:40:10|209045.8|208955.8|209050.9|208960.9|209050.9|208960.9|209045|208955|7
1735674020000|2024-12-31 19:40:20|209050.2|208960.2|209051.3|208961.3|209052.8|208962.8|209039.5|208949.5|21
1735674030000|2024-12-31 19:40:30|209051.1|208961.1|209052.8|208962.8|209055.6|208965.6|209050.3|208960.3|15
1735674040000|2024-12-31 19:40:40|209055.3|208965.3|209070.5|208980.5|209072.3|208982.3|209055.3|208965.3|18
1735674050000|2024-12-31 19:40:50|209069.7|208979.7|209073.2|208983.2|209073.2|208983.2|209065.6|208975.6|9
1735674060000|2024-12-31 19:41:00|209072.3|208982.3|209072.5|208982.5|209072.5|208982.5|209068|208978|7
1735674070000|2024-12-31 19:41:10|209071.3|208981.3|209069.9|208979.9|209071.6|208981.6|209069.5|208979.5|5
1735674080000|2024-12-31 19:41:20|209071.3|208981.3|209071.1|208981.1|209071.3|208981.3|209071.1|208981.1|2
1735674090000|2024-12-31 19:41:30|209069.4|208979.4|209077|208987|209077|208987|209069.1|208979.1|7
1735674100000|2024-12-31 19:41:40|209075.4|208985.4|209069.9|208979.9|209075.5|208985.5|209067.7|208977.7|10
1735674110000|2024-12-31 19:41:50|209076.3|208986.3|209071.9|208981.9|209076.3|208986.3|209070.3|208980.3|8
1735674120000|2024-12-31 19:42:00|209074.7|208984.7|209072.5|208982.5|209074.7|208984.7|209072.5|208982.5|5
1735674130000|2024-12-31 19:42:10|209071.5|208981.5|209066.8|208976.8|209071.5|208981.5|209064.9|208974.9|7
1735674140000|2024-12-31 19:42:20|209067.2|208977.2|209065.8|208975.8|209067.2|208977.2|209065.8|208975.8|3
1735674150000|2024-12-31 19:42:30|209064.2|208974.2|209065.6|208975.6|209065.6|208975.6|209064.2|208974.2|3
1735674160000|2024-12-31 19:42:40|209065.4|208975.4|209064.5|208974.5|209065.4|208975.4|209064.5|208974.5|2
1735674170000|2024-12-31 19:42:50|209062.2|208972.2|209064.5|208974.5|209064.5|208974.5|209062.2|208972.2|4
1735674180000|2024-12-31 19:43:00|209063.9|208973.9|209030.3|208940.3|209064.1|208974.1|209023.8|208933.8|7
1735674190000|2024-12-31 19:43:10|209031.5|208941.5|209040.5|208950.5|209041.3|208951.3|209031.5|208941.5|11
1735674200000|2024-12-31 19:43:20|209041.7|208951.7|209033.2|208943.2|209041.7|208951.7|209032.1|208942.1|7
1735674210000|2024-12-31 19:43:30|209031.4|208941.4|209063.5|208973.5|209066.1|208976.1|209025.5|208935.5|11
1735674220000|2024-12-31 19:43:40|209064.8|208974.8|209059.7|208969.7|209064.8|208974.8|209056|208966|9
1735674230000|2024-12-31 19:43:50|209059.2|208969.2|209059.2|208969.2|209059.2|208969.2|209059.2|208969.2|1
1735674240000|2024-12-31 19:44:00|209055.6|208965.6|209100.6|209010.6|209111.2|209021.2|209038.6|208948.6|24
1735674250000|2024-12-31 19:44:10|209101.2|209011.2|209106.9|209016.9|209106.9|209016.9|209101.2|209011.2|16
1735674260000|2024-12-31 19:44:20|209119.9|209029.9|209119.5|209029.5|209119.9|209029.9|209119.5|209029.5|2
1735674280000|2024-12-31 19:44:40|209119.4|209029.4|209105.8|209015.8|209119.5|209029.5|209103|209013|9
1735674290000|2024-12-31 19:44:50|209104.8|209014.8|209113.5|209023.5|209113.5|209023.5|209104.1|209014.1|14
1735674300000|2024-12-31 19:45:00|209111|209021|209112.5|209022.5|209112.5|209022.5|209111|209021|2
1735674310000|2024-12-31 19:45:10|209112.3|209022.3|209112.3|209022.3|209112.3|209022.3|209112.3|209022.3|1
1735674320000|2024-12-31 19:45:20|209108.5|209018.5|209074|208984|209110.3|209020.3|209073.8|208983.8|12
1735674330000|2024-12-31 19:45:30|209072.3|208982.3|209066.5|208976.5|209073.1|208983.1|209066.5|208976.5|12
1735674340000|2024-12-31 19:45:40|209065.4|208975.4|209066.9|208976.9|209068.7|208978.7|209065.3|208975.3|7
1735674350000|2024-12-31 19:45:50|209066.6|208976.6|209069|208979|209070|208980|209066.6|208976.6|4
1735674360000|2024-12-31 19:46:00|209070|208980|209072.3|208982.3|209075.3|208985.3|209069|208979|18
1735674370000|2024-12-31 19:46:10|209072.5|208982.5|209072.5|208982.5|209074.8|208984.8|209071.1|208981.1|21
1735674380000|2024-12-31 19:46:20|209072.1|208982.1|209069.8|208979.8|209072.1|208982.1|209069.8|208979.8|9
1735674390000|2024-12-31 19:46:30|209070.3|208980.3|209071.1|208981.1|209071.9|208981.9|209070.1|208980.1|9
1735674400000|2024-12-31 19:46:40|209071.3|208981.3|209069.6|208979.6|209071.3|208981.3|209064.3|208974.3|12
1735674410000|2024-12-31 19:46:50|209069.8|208979.8|209071|208981|209071.3|208981.3|209069.4|208979.4|19
1735674420000|2024-12-31 19:47:00|209073.1|208983.1|209068.4|208978.4|209074.4|208984.4|209066.6|208976.6|7
1735674430000|2024-12-31 19:47:10|209067.1|208977.1|209066.8|208976.8|209067.1|208977.1|209064.2|208974.2|9
1735674440000|2024-12-31 19:47:20|209066.9|208976.9|209063.6|208973.6|209066.9|208976.9|209063.2|208973.2|8
1735674450000|2024-12-31 19:47:30|209062.7|208972.7|209064.7|208974.7|209065.3|208975.3|209062.7|208972.7|9
1735674460000|2024-12-31 19:47:40|209065|208975|209065|208975|209065|208975|209065|208975|1
1735674470000|2024-12-31 19:47:50|209065.3|208975.3|209103.9|209013.9|209110.8|209020.8|209056.7|208966.7|12
1735674480000|2024-12-31 19:48:00|209104.5|209014.5|209080.3|208990.3|209104.5|209014.5|209080.3|208990.3|16
1735674490000|2024-12-31 19:48:10|209077.4|208987.4|209071.8|208981.8|209077.7|208987.7|209070.6|208980.6|10
1735674500000|2024-12-31 19:48:20|209072.8|208982.8|209071.8|208981.8|209074.1|208984.1|209071.1|208981.1|10
1735674510000|2024-12-31 19:48:30|209075|208985|209110.8|209020.8|209119.6|209029.6|209075|208985|17
1735674520000|2024-12-31 19:48:40|209110.9|209020.9|209111.2|209021.2|209112.4|209022.4|209110.9|209020.9|3
1735674530000|2024-12-31 19:48:50|209111.5|209021.5|209111.5|209021.5|209111.5|209021.5|209111.5|209021.5|1
1735674540000|2024-12-31 19:49:00|209110.5|209020.5|209088.9|208998.9|209110.5|209020.5|209087.4|208997.4|9
1735674550000|2024-12-31 19:49:10|209087|208997|209071.8|208981.8|209087|208997|209070.4|208980.4|11
1735674560000|2024-12-31 19:49:20|209072.8|208982.8|209073.8|208983.8|209073.8|208983.8|209070.6|208980.6|7
1735674570000|2024-12-31 19:49:30|209072.1|208982.1|209071.8|208981.8|209072.1|208982.1|209070.1|208980.1|5
1735674580000|2024-12-31 19:49:40|209072.4|208982.4|209069.1|208979.1|209072.9|208982.9|209068.7|208978.7|7
1735674590000|2024-12-31 19:49:50|209068.1|208978.1|209118|209028|209118|209028|209068.1|208978.1|17
1735674600000|2024-12-31 19:50:00|209117.1|209027.1|209115.8|209025.8|209118.8|209028.8|209114.3|209024.3|17
1735674610000|2024-12-31 19:50:10|209115.7|209025.7|209116.8|209026.8|209117.8|209027.8|209115.7|209025.7|10
1735674620000|2024-12-31 19:50:20|209116.7|209026.7|209116.7|209026.7|209117.7|209027.7|209116.2|209026.2|10
1735674630000|2024-12-31 19:50:30|209117|209027|209113.2|209023.2|209117|209027|209100.4|209010.4|19
1735674640000|2024-12-31 19:50:40|209115|209025|209115.3|209025.3|209115.3|209025.3|209114.2|209024.2|6
1735674650000|2024-12-31 19:50:50|209115.5|209025.5|209115.5|209025.5|209115.5|209025.5|209114|209024|6
1735674660000|2024-12-31 19:51:00|209115.2|209025.2|209112.1|209022.1|209116.2|209026.2|209103.6|209013.6|9
1735674670000|2024-12-31 19:51:10|209112.3|209022.3|209112.3|209022.3|209112.3|209022.3|209112.3|209022.3|1
1735674680000|2024-12-31 19:51:20|209112.1|209022.1|209113.5|209023.5|209113.5|209023.5|209111.3|209021.3|4
1735674690000|2024-12-31 19:51:30|209113.3|209023.3|209102.8|209012.8|209113.5|209023.5|209102.8|209012.8|9
1735674700000|2024-12-31 19:51:40|209103|209013|209110.5|209020.5|209110.5|209020.5|209103|209013|4
1735674710000|2024-12-31 19:51:50|209108.8|209018.8|209109.8|209019.8|209111.3|209021.3|209108.8|209018.8|4
1735674720000|2024-12-31 19:52:00|209111.3|209021.3|209109.6|209019.6|209111.3|209021.3|209109.6|209019.6|2
1735674730000|2024-12-31 19:52:10|209106|209016|209017.2|208927.2|209106|209016|209011.1|208921.1|16
1735674740000|2024-12-31 19:52:20|209017|208927|209013.1|208923.1|209017|208927|209013.1|208923.1|12
1735674750000|2024-12-31 19:52:30|209014.9|208924.9|208968.8|208878.8|209016.6|208926.6|208964.9|208874.9|23
1735674760000|2024-12-31 19:52:40|208969.5|208879.5|208958.1|208868.1|208969.7|208879.7|208957.8|208867.8|24
1735674770000|2024-12-31 19:52:50|208958.4|208868.4|208966|208876|208966|208876|208958|208868|12
1735674780000|2024-12-31 19:53:00|208964.4|208874.4|208960.8|208870.8|208965|208875|208960.8|208870.8|9
1735674790000|2024-12-31 19:53:10|208947.5|208857.5|208943.8|208853.8|208947.5|208857.5|208942.2|208852.2|15
1735674800000|2024-12-31 19:53:20|208944|208854|208905.6|208815.6|208945.7|208855.7|208902.2|208812.2|16
1735674810000|2024-12-31 19:53:30|208905.8|208815.8|208901.1|208811.1|208905.8|208815.8|208900.5|208810.5|8
1735674820000|2024-12-31 19:53:40|208900.8|208810.8|208910|208820|208912.9|208822.9|208900.8|208810.8|8
1735674830000|2024-12-31 19:53:50|208908.8|208818.8|208913.5|208823.5|208914.9|208824.9|208908.8|208818.8|4
1735674840000|2024-12-31 19:54:00|208910.9|208820.9|208933.1|208843.1|208933.5|208843.5|208910.9|208820.9|16
1735674850000|2024-12-31 19:54:10|208932.7|208842.7|208928.1|208838.1|208933.7|208843.7|208928.1|208838.1|13
1735674860000|2024-12-31 19:54:20|208929.8|208839.8|208930.5|208840.5|208931.4|208841.4|208929.8|208839.8|5
1735674870000|2024-12-31 19:54:30|208931.3|208841.3|208912.2|208822.2|208931.3|208841.3|208908|208818|9
1735674880000|2024-12-31 19:54:40|208911.2|208821.2|208945.9|208855.9|208946.7|208856.7|208911.2|208821.2|17
1735674890000|2024-12-31 19:54:50|208945.4|208855.4|208937.9|208847.9|208946.2|208856.2|208937.9|208847.9|15
1735674900000|2024-12-31 19:55:00|208938.9|208848.9|208941.8|208851.8|208942.7|208852.7|208936.3|208846.3|25
1735674910000|2024-12-31 19:55:10|208939.7|208849.7|208943.4|208853.4|208946|208856|208939.7|208849.7|31
1735674920000|2024-12-31 19:55:20|208940|208850|208942.3|208852.3|208944.3|208854.3|208940|208850|6
1735674930000|2024-12-31 19:55:30|208939.1|208849.1|208940.6|208850.6|208946.3|208856.3|208919.2|208829.2|28
1735674940000|2024-12-31 19:55:40|208940.7|208850.7|208944.8|208854.8|208946.3|208856.3|208938.9|208848.9|19
1735674950000|2024-12-31 19:55:50|208942.8|208852.8|208943.2|208853.2|208945.6|208855.6|208913.1|208823.1|22
1735674960000|2024-12-31 19:56:00|208944.7|208854.7|208911.9|208821.9|208947.1|208857.1|208911.9|208821.9|13
1735674970000|2024-12-31 19:56:10|208912|208822|208937.8|208847.8|208938.8|208848.8|208912|208822|12
1735674980000|2024-12-31 19:56:20|208938.9|208848.9|208936.7|208846.7|208941.7|208851.7|208912.4|208822.4|19
1735674990000|2024-12-31 19:56:30|208936.4|208846.4|208890.6|208800.6|208937.6|208847.6|208890.6|208800.6|17
1735675000000|2024-12-31 19:56:40|208890.3|208800.3|208886.8|208796.8|208890.3|208800.3|208885.3|208795.3|14
1735675010000|2024-12-31 19:56:50|208882.9|208792.9|208893.3|208803.3|208894.6|208804.6|208873.1|208783.1|19
1735675020000|2024-12-31 19:57:00|208894.3|208804.3|208868.8|208778.8|208895.5|208805.5|208868.4|208778.4|14
1735675030000|2024-12-31 19:57:10|208867.2|208777.2|208830.7|208740.7|208867.2|208777.2|208828.9|208738.9|8
1735675040000|2024-12-31 19:57:20|208832.7|208742.7|208836.9|208746.9|208847.9|208757.9|208832.1|208742.1|22
1735675050000|2024-12-31 19:57:30|208822.6|208732.6|208805.6|208715.6|208822.6|208732.6|208791.6|208701.6|15
1735675060000|2024-12-31 19:57:40|208804.8|208714.8|208855.8|208765.8|208855.8|208765.8|208799.5|208709.5|15
1735675070000|2024-12-31 19:57:50|208856.6|208766.6|208856.2|208766.2|208857.9|208767.9|208852.4|208762.4|30
1735675080000|2024-12-31 19:58:00|208855.5|208765.5|208846|208756|208856.3|208766.3|208844.8|208754.8|24
1735675090000|2024-12-31 19:58:10|208845.8|208755.8|208834.8|208744.8|208851.6|208761.6|208833.8|208743.8|10
1735675100000|2024-12-31 19:58:20|208836.7|208746.7|208818.9|208768.9|208838.3|208770.6|208817.7|208746.7|10
1735675110000|2024-12-31 19:58:30|208844.9|208794.9|208867.6|208817.6|208869.8|208819.8|208844.9|208794.9|18
1735675120000|2024-12-31 19:58:40|208868.8|208818.8|208883.6|208833.6|208883.8|208833.8|208865.8|208815.8|16
1735675130000|2024-12-31 19:58:50|208883.8|208833.8|208879.4|208829.4|208883.8|208833.8|208852.4|208802.4|22
1735675140000|2024-12-31 19:59:00|208879.5|208829.5|208872.6|208822.6|208880.6|208830.6|208871.4|208821.4|16
1735675150000|2024-12-31 19:59:10|208874.2|208824.2|208896.5|208846.5|208899.6|208849.6|208873.1|208823.1|21
1735675160000|2024-12-31 19:59:20|208896.3|208846.3|208913.8|208863.8|208916|208866|208891.8|208841.8|25
1735675170000|2024-12-31 19:59:30|208913.3|208863.3|208912.7|208862.7|208918.2|208868.2|208912.1|208862.1|24
1735675180000|2024-12-31 19:59:40|208915.8|208865.8|208946.5|208896.5|208958.5|208908.5|208913.5|208863.5|31
1735675190000|2024-12-31 19:59:50|208953.2|208903.2|208947.8|208897.8|208955.5|208905.5|208947.8|208897.8|20
1735675200000|2024-12-31 20:00:00|208939.8|208889.8|208834|208744|208941.5|208891.5|208825.2|208744|22
1735675210000|2024-12-31 20:00:10|208835.2|208745.2|208792|208702|208875.6|208785.6|208790.5|208700.5|25
1735675220000|2024-12-31 20:00:20|208792.9|208702.9|208825.9|208735.9|208849.8|208759.8|208792.9|208702.9|25
1735675230000|2024-12-31 20:00:30|208826.5|208736.5|208827.3|208737.3|208830.6|208740.6|208823.9|208733.9|23
1735675240000|2024-12-31 20:00:40|208827.1|208737.1|208827.8|208737.8|208827.8|208737.8|208825.4|208735.4|10
1735675250000|2024-12-31 20:00:50|208827.4|208737.4|208841.1|208751.1|208843.1|208753.1|208827.4|208737.4|18
1735675260000|2024-12-31 20:01:00|208841.9|208751.9|208839.5|208749.5|208842.8|208752.8|208838.3|208748.3|10
1735675270000|2024-12-31 20:01:10|208839.6|208749.6|208771.7|208721.7|208848.1|208763.6|208770.6|208720.6|16
1735675280000|2024-12-31 20:01:20|208775.4|208725.4|208816.2|208726.2|208817.4|208727.4|208773.4|208702.9|24
1735675290000|2024-12-31 20:01:30|208810.8|208720.8|208815.1|208725.1|208816.4|208726.4|208810.8|208720.8|29
1735675300000|2024-12-31 20:01:40|208816|208726|208816.3|208726.3|208816.7|208726.7|208809.5|208719.5|26
1735675310000|2024-12-31 20:01:50|208815.6|208725.6|208813|208723|208819.9|208729.9|208810.3|208720.3|30
1735675320000|2024-12-31 20:02:00|208812.8|208722.8|208810.4|208720.4|208819.2|208729.2|208808.2|208718.2|27
1735675330000|2024-12-31 20:02:10|208809.4|208719.4|208740.1|208650.1|208813.9|208723.9|208740|208650|30
1735675340000|2024-12-31 20:02:20|208740.2|208650.2|208767.8|208677.8|208775.3|208685.3|208739.9|208649.9|20
1735675350000|2024-12-31 20:02:30|208767.4|208677.4|208764.5|208674.5|208767.4|208677.4|208760.5|208670.5|16
1735675360000|2024-12-31 20:02:40|208763|208673|208765.5|208675.5|208765.5|208675.5|208761.7|208671.7|20
1735675370000|2024-12-31 20:02:50|208764.4|208674.4|208765.8|208675.8|208765.8|208675.8|208764.4|208674.4|3
1735675380000|2024-12-31 20:03:00|208766.8|208676.8|208765.3|208675.3|208767.3|208677.3|208765.3|208675.3|5
1735675390000|2024-12-31 20:03:10|208764.7|208674.7|208755.7|208665.7|208767.9|208677.9|208755.1|208665.1|19
1735675400000|2024-12-31 20:03:20|208756.5|208666.5|208760.7|208670.7|208761|208671|208756.5|208666.5|8
1735675410000|2024-12-31 20:03:30|208759.7|208669.7|208761.1|208671.1|208761.1|208671.1|208758.3|208668.3|13
1735675420000|2024-12-31 20:03:40|208762.1|208672.1|208755.4|208665.4|208764.4|208674.4|208754.7|208664.7|25
1735675430000|2024-12-31 20:03:50|208756.7|208666.7|208756.6|208666.6|208758.8|208668.8|208755.4|208665.4|21
1735675440000|2024-12-31 20:04:00|208756|208666|208756|208666|208756.6|208666.6|208756|208666|3
1735675450000|2024-12-31 20:04:10|208754.7|208664.7|208755|208665|208756.3|208666.3|208753.4|208663.4|11
1735675460000|2024-12-31 20:04:20|208756|208666|208831.5|208741.5|208831.5|208741.5|208756|208666|18
1735675470000|2024-12-31 20:04:30|208832.2|208742.2|208843|208753|208846.3|208756.3|208832.2|208742.2|13
1735675480000|2024-12-31 20:04:40|208841.7|208751.7|208825.5|208735.5|208841.7|208751.7|208825.5|208735.5|13
1735675490000|2024-12-31 20:04:50|208826.3|208736.3|208828|208738|208828.1|208738.1|208825.4|208735.4|4
1735675500000|2024-12-31 20:05:00|208825|208735|208825.8|208735.8|208826.4|208736.4|208824.8|208734.8|7
1735675510000|2024-12-31 20:05:10|208821|208731|208823.1|208733.1|208823.1|208733.1|208821|208731|2
1735675520000|2024-12-31 20:05:20|208817.5|208727.5|208849.7|208759.7|208862.1|208772.1|208808.5|208718.5|18
1735675530000|2024-12-31 20:05:30|208848.3|208758.3|208847.1|208757.1|208848.4|208758.4|208847.1|208757.1|17
1735675540000|2024-12-31 20:05:40|208847.2|208757.2|208829.9|208739.9|208847.2|208757.2|208828.5|208738.5|11
1735675550000|2024-12-31 20:05:50|208829.2|208739.2|208826.1|208736.1|208829.5|208739.5|208826.1|208736.1|5
1735675560000|2024-12-31 20:06:00|208827.3|208737.3|208842.8|208752.8|208842.8|208752.8|208812.2|208722.2|19
1735675570000|2024-12-31 20:06:10|208842.6|208752.6|208827.7|208737.7|208842.6|208752.6|208826.4|208736.4|12
1735675580000|2024-12-31 20:06:20|208822.6|208732.6|208818.7|208728.7|208822.6|208732.6|208812|208722|9
1735675590000|2024-12-31 20:06:30|208818.8|208728.8|208819.8|208729.8|208820.3|208730.3|208811.6|208721.6|15
1735675600000|2024-12-31 20:06:40|208817.9|208727.9|208815.6|208725.6|208818.8|208728.8|208810.5|208720.5|22
1735675610000|2024-12-31 20:06:50|208817.8|208727.8|208819.2|208729.2|208823.5|208733.5|208813.8|208723.8|16
1735675620000|2024-12-31 20:07:00|208821.7|208731.7|208825.7|208735.7|208826.8|208736.8|208816.4|208726.4|12
1735675630000|2024-12-31 20:07:10|208826|208736|208826|208736|208826|208736|208826|208736|1
1735675640000|2024-12-31 20:07:20|208825.7|208735.7|208826|208736|208826|208736|208825.7|208735.7|2
1735675650000|2024-12-31 20:07:30|208825.4|208735.4|208825.4|208735.4|208825.4|208735.4|208825.4|208735.4|1
1735675670000|2024-12-31 20:07:50|208825|208735|208815.9|208725.9|208825|208735|208813.9|208723.9|21
1735675680000|2024-12-31 20:08:00|208817|208727|208815.8|208725.8|208818.5|208728.5|208812.7|208722.7|20
1735675690000|2024-12-31 20:08:10|208816|208726|208812.9|208722.9|208816.1|208726.1|208809.2|208719.2|22
1735675700000|2024-12-31 20:08:20|208813.9|208723.9|208814.2|208724.2|208817.1|208727.1|208813.3|208723.3|15
1735675710000|2024-12-31 20:08:30|208815.1|208725.1|208817|208727|208817.5|208727.5|208812.5|208722.5|13
1735675720000|2024-12-31 20:08:40|208817.2|208727.2|208817|208727|208817.2|208727.2|208817|208727|2
1735675730000|2024-12-31 20:08:50|208817.1|208727.1|208817.1|208727.1|208817.1|208727.1|208817.1|208727.1|1
1735675740000|2024-12-31 20:09:00|208811.9|208721.9|208815.5|208725.5|208817|208727|208811.9|208721.9|5
1735675750000|2024-12-31 20:09:10|208815.4|208725.4|208816.6|208726.6|208816.6|208726.6|208815.4|208725.4|2
1735675760000|2024-12-31 20:09:20|208816.8|208726.8|208824.4|208734.4|208824.4|208734.4|208816.8|208726.8|3
1735675770000|2024-12-31 20:09:30|208824.9|208734.9|208813.5|208723.5|208824.9|208734.9|208809.7|208719.7|5
1735675790000|2024-12-31 20:09:50|208813.3|208723.3|208813.3|208723.3|208813.3|208723.3|208813.3|208723.3|1
1735675800000|2024-12-31 20:10:00|208814.2|208724.2|208817.8|208727.8|208819.6|208729.6|208814.2|208724.2|7
1735675810000|2024-12-31 20:10:10|208818.1|208728.1|208819.4|208729.4|208819.4|208729.4|208818.1|208728.1|3
1735675820000|2024-12-31 20:10:20|208820.9|208730.9|208823.6|208733.6|208823.6|208733.6|208820.9|208730.9|2
1735675830000|2024-12-31 20:10:30|208820.3|208730.3|208820.2|208730.2|208820.3|208730.3|208819.6|208729.6|4
1735675840000|2024-12-31 20:10:40|208819.4|208729.4|208818.9|208728.9|208823.1|208733.1|208818.9|208728.9|10
1735675850000|2024-12-31 20:10:50|208821.7|208731.7|208825.8|208735.8|208829.1|208739.1|208821.7|208731.7|7
1735675860000|2024-12-31 20:11:00|208826.4|208736.4|208826.4|208736.4|208826.4|208736.4|208826.4|208736.4|1
1735675870000|2024-12-31 20:11:10|208824.2|208734.2|208824.4|208734.4|208824.4|208734.4|208824.2|208734.2|2
1735675880000|2024-12-31 20:11:20|208824.3|208734.3|208822.4|208732.4|208824.3|208734.3|208821.7|208731.7|5
1735675890000|2024-12-31 20:11:30|208823.7|208733.7|208846.6|208756.6|208846.6|208756.6|208823.6|208733.6|3
1735675900000|2024-12-31 20:11:40|208848.1|208758.1|208847.5|208757.5|208849.3|208759.3|208847.5|208757.5|4
1735675910000|2024-12-31 20:11:50|208847.7|208757.7|208846.5|208756.5|208847.7|208757.7|208846.5|208756.5|5
1735675920000|2024-12-31 20:12:00|208845.6|208755.6|208845.6|208755.6|208845.6|208755.6|208845.6|208755.6|1
1735675930000|2024-12-31 20:12:10|208845.5|208755.5|208845.5|208755.5|208845.5|208755.5|208845.3|208755.3|3
1735675940000|2024-12-31 20:12:20|208845.3|208755.3|208845.6|208755.6|208845.6|208755.6|208845.3|208755.3|2
1735675950000|2024-12-31 20:12:30|208845.7|208755.7|208849.4|208759.4|208849.4|208759.4|208845.7|208755.7|4
1735675960000|2024-12-31 20:12:40|208849.7|208759.7|208846.9|208756.9|208849.7|208759.7|208846.8|208756.8|4
1735675970000|2024-12-31 20:12:50|208846.3|208756.3|208847.8|208757.8|208848.3|208758.3|208846.3|208756.3|6
1735675980000|2024-12-31 20:13:00|208848.4|208758.4|208857|208767|208857.9|208767.9|208848.4|208758.4|7
1735675990000|2024-12-31 20:13:10|208858.3|208768.3|208862.1|208772.1|208862.1|208772.1|208856.3|208766.3|18
1735676000000|2024-12-31 20:13:20|208862.2|208772.2|208859.2|208769.2|208862.2|208772.2|208857.8|208767.8|6
1735676010000|2024-12-31 20:13:30|208860.1|208770.1|208857.2|208767.2|208860.1|208770.1|208857.2|208767.2|21
1735676020000|2024-12-31 20:13:40|208858.5|208768.5|208858.6|208768.6|208862.7|208772.7|208854.2|208764.2|19
1735676030000|2024-12-31 20:13:50|208858.4|208768.4|208852.6|208762.6|208858.4|208768.4|208852.2|208762.2|13
1735676040000|2024-12-31 20:14:00|208852.5|208762.5|208848.4|208758.4|208852.5|208762.5|208848.4|208758.4|20
1735676050000|2024-12-31 20:14:10|208848.8|208758.8|208850.9|208760.9|208850.9|208760.9|208848.1|208758.1|23
1735676060000|2024-12-31 20:14:20|208850.6|208760.6|208848.4|208758.4|208850.8|208760.8|208847.3|208757.3|9
1735676070000|2024-12-31 20:14:30|208848.5|208758.5|208826.4|208736.4|208848.7|208758.7|208812.6|208722.6|12
1735676080000|2024-12-31 20:14:40|208852.1|208762.1|208849.7|208759.7|208852.6|208762.6|208849.7|208759.7|7
1735676090000|2024-12-31 20:14:50|208850.3|208760.3|208852.1|208762.1|208854|208764|208850.3|208760.3|9
1735676100000|2024-12-31 20:15:00|208851.9|208761.9|208852.3|208762.3|208852.4|208762.4|208851.6|208761.6|9
1735676110000|2024-12-31 20:15:10|208852.2|208762.2|208849.9|208759.9|208852.2|208762.2|208849.7|208759.7|12
1735676120000|2024-12-31 20:15:20|208851.5|208761.5|208852|208762|208852|208762|208848.5|208758.5|15
1735676130000|2024-12-31 20:15:30|208849.4|208759.4|208847.5|208757.5|208849.4|208759.4|208847.1|208757.1|14
1735676140000|2024-12-31 20:15:40|208847.4|208757.4|208850.8|208760.8|208851.9|208761.9|208847.4|208757.4|8
1735676150000|2024-12-31 20:15:50|208852.7|208762.7|208850.7|208760.7|208852.7|208762.7|208849.9|208759.9|4
1735676160000|2024-12-31 20:16:00|208850.1|208760.1|208852.5|208762.5|208852.5|208762.5|208850.1|208760.1|5
1735676170000|2024-12-31 20:16:10|208851.3|208761.3|208862.8|208772.8|208863.3|208773.3|208849.8|208759.8|10
1735676180000|2024-12-31 20:16:20|208863|208773|208859.7|208769.7|208863|208773|208859.3|208769.3|10
1735676190000|2024-12-31 20:16:30|208859.4|208769.4|208860.8|208770.8|208862.1|208772.1|208859.4|208769.4|4
1735676200000|2024-12-31 20:16:40|208860.9|208770.9|208860.9|208770.9|208860.9|208770.9|208860.9|208770.9|1
1735676210000|2024-12-31 20:16:50|208861.2|208771.2|208860.8|208770.8|208861.2|208771.2|208860.8|208770.8|4
1735676220000|2024-12-31 20:17:00|208858.3|208768.3|208858.5|208768.5|208859|208769|208857|208767|6
1735676230000|2024-12-31 20:17:10|208862|208772|208859.7|208769.7|208862|208772|208858.8|208768.8|7
1735676240000|2024-12-31 20:17:20|208859.3|208769.3|208820.4|208730.4|208860.6|208770.6|208820.4|208730.4|12
1735676250000|2024-12-31 20:17:30|208839.3|208749.3|208836.6|208746.6|208840.9|208750.9|208836.6|208746.6|11
1735676260000|2024-12-31 20:17:40|208836.7|208746.7|208838.8|208748.8|208841.1|208751.1|208836.7|208746.7|7
1735676270000|2024-12-31 20:17:50|208838.7|208748.7|208837.5|208747.5|208838.7|208748.7|208835.9|208745.9|10
1735676280000|2024-12-31 20:18:00|208834.6|208744.6|208826.4|208736.4|208837.4|208747.4|208821.2|208731.2|17
1735676300000|2024-12-31 20:18:20|208826.2|208736.2|208825.9|208735.9|208827.9|208737.9|208821.6|208731.6|6
1735676310000|2024-12-31 20:18:30|208826|208736|208830.7|208740.7|208831.2|208741.2|208826|208736|10
1735676320000|2024-12-31 20:18:40|208830.6|208740.6|208829.5|208739.5|208833.1|208743.1|208826.8|208736.8|11
1735676330000|2024-12-31 20:18:50|208823.3|208733.3|208828.4|208738.4|208828.5|208738.5|208823.3|208733.3|3
1735676340000|2024-12-31 20:19:00|208828|208738|208829.9|208739.9|208829.9|208739.9|208828|208738|3
1735676350000|2024-12-31 20:19:10|208829.8|208739.8|208827.9|208737.9|208831.5|208741.5|208827.5|208737.5|5
1735676360000|2024-12-31 20:19:20|208827.7|208737.7|208828.9|208738.9|208828.9|208738.9|208827.3|208737.3|5
1735676370000|2024-12-31 20:19:30|208833.8|208743.8|208834.1|208744.1|208834.1|208744.1|208833.8|208743.8|2
1735676380000|2024-12-31 20:19:40|208823.4|208733.4|208828.8|208738.8|208829|208739|208823.4|208733.4|3
1735676390000|2024-12-31 20:19:50|208822.1|208732.1|208824.9|208734.9|208824.9|208734.9|208822.1|208732.1|3
1735676400000|2024-12-31 20:20:00|208825|208735|208822|208732|208825.8|208735.8|208818.4|208728.4|15
1735676410000|2024-12-31 20:20:10|208822.1|208732.1|208825.3|208735.3|208825.6|208735.6|208822|208732|9
1735676420000|2024-12-31 20:20:20|208825.9|208735.9|208826|208736|208827.7|208737.7|208825.9|208735.9|8
1735676430000|2024-12-31 20:20:30|208824|208734|208720|208630|208824|208734|208719.9|208629.9|20
1735676440000|2024-12-31 20:20:40|208721.6|208631.6|208719.3|208629.3|208722.1|208632.1|208719.3|208629.3|13
1735676450000|2024-12-31 20:20:50|208719.2|208629.2|208720.1|208630.1|208721.6|208631.6|208719.2|208629.2|16
1735676460000|2024-12-31 20:21:00|208721.4|208631.4|208727.6|208637.6|208727.6|208637.6|208719|208629|11
1735676470000|2024-12-31 20:21:10|208729.3|208639.3|208729.7|208639.7|208729.7|208639.7|208729.3|208639.3|2
1735676490000|2024-12-31 20:21:30|208729.5|208639.5|208723.2|208633.2|208729.5|208639.5|208723.2|208633.2|2
1735676520000|2024-12-31 20:22:00|208723.1|208633.1|208724.3|208634.3|208724.3|208634.3|208723.1|208633.1|4
1735676530000|2024-12-31 20:22:10|208716.7|208626.7|208662.4|208572.4|208716.7|208626.7|208658.4|208568.4|9
1735676540000|2024-12-31 20:22:20|208661.9|208571.9|208662.5|208572.5|208664.6|208574.6|208661.2|208571.2|12
1735676550000|2024-12-31 20:22:30|208661.4|208571.4|208660.5|208570.5|208661.4|208571.4|208655.7|208565.7|7
1735676560000|2024-12-31 20:22:40|208660.6|208570.6|208659.8|208569.8|208660.6|208570.6|208658|208568|12
1735676570000|2024-12-31 20:22:50|208659|208569|208652.9|208562.9|208659|208569|208649.9|208559.9|8
1735676580000|2024-12-31 20:23:00|208653|208563|208653|208563|208653|208563|208653|208563|1
1735676590000|2024-12-31 20:23:10|208653.3|208563.3|208654.7|208564.7|208659|208569|208653.3|208563.3|7
1735676600000|2024-12-31 20:23:20|208650|208560|208654.3|208564.3|208655|208565|208650|208560|4
1735676610000|2024-12-31 20:23:30|208655.4|208565.4|208654.8|208564.8|208655.4|208565.4|208654.8|208564.8|2
1735676620000|2024-12-31 20:23:40|208657.5|208567.5|208656.6|208566.6|208657.5|208567.5|208656.6|208566.6|2
1735676630000|2024-12-31 20:23:50|208656.7|208566.7|208656.7|208566.7|208656.7|208566.7|208656.7|208566.7|1
1735676640000|2024-12-31 20:24:00|208651.7|208561.7|208599.1|208509.1|208655.1|208565.1|208598.2|208508.2|11
1735676650000|2024-12-31 20:24:10|208599.2|208509.2|208593.2|208503.2|208599.2|208509.2|208593.2|208503.2|19
1735676660000|2024-12-31 20:24:20|208593|208503|208613.3|208523.3|208618|208528|208592.8|208502.8|13
1735676670000|2024-12-31 20:24:30|208613.5|208523.5|208616.6|208526.6|208616.6|208526.6|208613.5|208523.5|3
1735676680000|2024-12-31 20:24:40|208618.1|208528.1|208640.4|208550.4|208644.9|208554.9|208618.1|208528.1|15
1735676690000|2024-12-31 20:24:50|208641.1|208551.1|208641|208551|208641.1|208551.1|208640.9|208550.9|4
1735676700000|2024-12-31 20:25:00|208639.9|208549.9|208633.2|208543.2|208639.9|208549.9|208621.6|208531.6|7
1735676710000|2024-12-31 20:25:10|208634|208544|208631.6|208541.6|208636.9|208546.9|208626.6|208536.6|12
1735676720000|2024-12-31 20:25:20|208633.1|208543.1|208631.6|208541.6|208633.1|208543.1|208629.9|208539.9|4
1735676730000|2024-12-31 20:25:30|208629.9|208539.9|208632.2|208542.2|208632.2|208542.2|208629.9|208539.9|2
1735676740000|2024-12-31 20:25:40|208631.6|208541.6|208604.6|208514.6|208631.9|208541.9|208604.5|208514.5|15
1735676750000|2024-12-31 20:25:50|208604.5|208514.5|208598.5|208508.5|208606.1|208516.1|208598.5|208508.5|8
1735676760000|2024-12-31 20:26:00|208598.8|208508.8|208599.3|208509.3|208600.1|208510.1|208598|208508|20
1735676770000|2024-12-31 20:26:10|208599.6|208509.6|208598.7|208508.7|208604|208514|208597.8|208507.8|12
1735676780000|2024-12-31 20:26:20|208599|208509|208601|208511|208601|208511|208599|208509|2
1735676790000|2024-12-31 20:26:30|208600.5|208510.5|208600.5|208510.5|208601.6|208511.6|208598.6|208508.6|9
1735676800000|2024-12-31 20:26:40|208601.6|208511.6|208602.3|208512.3|208606|208516|208598.2|208508.2|10
1735676820000|2024-12-31 20:27:00|208606.5|208516.5|208627.4|208537.4|208629.4|208539.4|208601.2|208511.2|26
1735676830000|2024-12-31 20:27:10|208626.1|208536.1|208633.8|208543.8|208643.4|208553.4|208626.1|208536.1|11
1735676840000|2024-12-31 20:27:20|208638.1|208548.1|208643.2|208553.2|208643.7|208553.7|208638.1|208548.1|9
1735676850000|2024-12-31 20:27:30|208641.1|208551.1|208643.7|208553.7|208643.7|208553.7|208641.1|208551.1|7
1735676860000|2024-12-31 20:27:40|208642.1|208552.1|208643.7|208553.7|208643.7|208553.7|208641.8|208551.8|7
1735676870000|2024-12-31 20:27:50|208643.4|208553.4|208634.6|208544.6|208644.5|208554.5|208630.1|208540.1|9
1735676880000|2024-12-31 20:28:00|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|208634.7|208544.7|1
1735676890000|2024-12-31 20:28:10|208634.9|208544.9|208632.6|208542.6|208634.9|208544.9|208632.2|208542.2|3
1735676900000|2024-12-31 20:28:20|208634.9|208544.9|208634.3|208544.3|208639|208549|208632|208542|11
1735676910000|2024-12-31 20:28:30|208634.4|208544.4|208602.3|208512.3|208643.5|208553.5|208602|208512|17
1735676920000|2024-12-31 20:28:40|208601.3|208511.3|208602.6|208512.6|208605.2|208515.2|208601|208511|24
1735676930000|2024-12-31 20:28:50|208604.2|208514.2|208600.5|208510.5|208604.2|208514.2|208600.2|208510.2|19
1735676940000|2024-12-31 20:29:00|208602.7|208512.7|208600|208510|208602.7|208512.7|208599.8|208509.8|14
1735676950000|2024-12-31 20:29:10|208601.6|208511.6|208602.5|208512.5|208605.3|208515.3|208601.6|208511.6|13
1735676960000|2024-12-31 20:29:20|208604.2|208514.2|208603.3|208513.3|208604.2|208514.2|208601.5|208511.5|14
1735676970000|2024-12-31 20:29:30|208603.2|208513.2|208607.5|208517.5|208608.3|208518.3|208603.2|208513.2|9
1735676980000|2024-12-31 20:29:40|208606.3|208516.3|208622.7|208532.7|208625.6|208535.6|208604.2|208514.2|15
1735676990000|2024-12-31 20:29:50|208622.9|208532.9|208625.9|208535.9|208628.3|208538.3|208614.9|208524.9|14
1735677000000|2024-12-31 20:30:00|208627.2|208537.2|208628.8|208538.8|208628.8|208538.8|208626.3|208536.3|15
1735677010000|2024-12-31 20:30:10|208630|208540|208649.8|208559.8|208649.8|208559.8|208626.9|208536.9|15
1735677020000|2024-12-31 20:30:20|208648.3|208558.3|208642.3|208552.3|208659.8|208569.8|208641.8|208551.8|26
1735677030000|2024-12-31 20:30:30|208641.6|208551.6|208643|208553|208645.2|208555.2|208636.1|208546.1|26
1735677040000|2024-12-31 20:30:40|208642.8|208552.8|208643|208553|208645|208555|208640.2|208550.2|6
1735677050000|2024-12-31 20:30:50|208642.9|208552.9|208642.8|208552.8|208642.9|208552.9|208642.8|208552.8|2
1735677060000|2024-12-31 20:31:00|208645.5|208555.5|208654.7|208564.7|208659.9|208569.9|208645.5|208555.5|13
1735677070000|2024-12-31 20:31:10|208654|208564|208656.4|208566.4|208656.4|208566.4|208654|208564|7
1735677080000|2024-12-31 20:31:20|208656.5|208566.5|208662|208572|208664.9|208574.9|208656.5|208566.5|6
1735677090000|2024-12-31 20:31:30|208661.9|208571.9|208659.4|208569.4|208662|208572|208657.6|208567.6|6
1735677100000|2024-12-31 20:31:40|208661.3|208571.3|208642.5|208552.5|208661.3|208571.3|208640.5|208550.5|6
1735677110000|2024-12-31 20:31:50|208645.9|208555.9|208648|208558|208651.1|208561.1|208638.4|208548.4|16
1735677120000|2024-12-31 20:32:00|208646.6|208556.6|208645.4|208555.4|208646.9|208556.9|208645.4|208555.4|5
1735677130000|2024-12-31 20:32:10|208646.7|208556.7|208646.8|208556.8|208646.8|208556.8|208645.3|208555.3|5
1735677140000|2024-12-31 20:32:20|208645.5|208555.5|208647.6|208557.6|208647.6|208557.6|208644.2|208554.2|8
1735677160000|2024-12-31 20:32:40|208646.9|208556.9|208647.9|208557.9|208647.9|208557.9|208646|208556|4
1735677170000|2024-12-31 20:32:50|208645.7|208555.7|208645.6|208555.6|208645.7|208555.7|208645.6|208555.6|2
1735677180000|2024-12-31 20:33:00|208643.8|208553.8|208644.2|208554.2|208646.3|208556.3|208643.8|208553.8|4
1735677190000|2024-12-31 20:33:10|208644.3|208554.3|208644.3|208554.3|208644.3|208554.3|208644.3|208554.3|1
1735677200000|2024-12-31 20:33:20|208646.3|208556.3|208648|208558|208648|208558|208645|208555|4
1735677210000|2024-12-31 20:33:30|208649.8|208559.8|208648.2|208558.2|208649.8|208559.8|208648.2|208558.2|2
1735677240000|2024-12-31 20:34:00|208648.4|208558.4|208645.3|208555.3|208649.6|208559.6|208645.3|208555.3|4
1735677250000|2024-12-31 20:34:10|208645.2|208555.2|208645.8|208555.8|208645.9|208555.9|208645.2|208555.2|4
1735677260000|2024-12-31 20:34:20|208647|208557|208643.6|208553.6|208647.6|208557.6|208636.6|208546.6|13
1735677270000|2024-12-31 20:34:30|208643.4|208553.4|208650.3|208560.3|208652|208562|208643.4|208553.4|7
1735677280000|2024-12-31 20:34:40|208649.6|208559.6|208645.5|208555.5|208649.6|208559.6|208642.6|208552.6|10
1735677290000|2024-12-31 20:34:50|208647.6|208557.6|208647.4|208557.4|208647.8|208557.8|208646.2|208556.2|15
1735677300000|2024-12-31 20:35:00|208647.5|208557.5|208648|208558|208648.6|208558.6|208646.2|208556.2|11
1735677310000|2024-12-31 20:35:10|208648.7|208558.7|208651.3|208561.3|208651.3|208561.3|208640.9|208550.9|17
1735677320000|2024-12-31 20:35:20|208650.7|208560.7|208652|208562|208652|208562|208649.3|208559.3|10
1735677330000|2024-12-31 20:35:30|208652.1|208562.1|208649.9|208559.9|208652.9|208562.9|208649.9|208559.9|11
1735677340000|2024-12-31 20:35:40|208650.5|208560.5|208649.6|208559.6|208650.5|208560.5|208649.6|208559.6|3
1735677350000|2024-12-31 20:35:50|208649.5|208559.5|208650.1|208560.1|208650.3|208560.3|208649.5|208559.5|4
1735677360000|2024-12-31 20:36:00|208649.9|208559.9|208650.1|208560.1|208650.1|208560.1|208649.9|208559.9|3
1735677370000|2024-12-31 20:36:10|208649.8|208559.8|208643.3|208553.3|208649.8|208559.8|208642.1|208552.1|7
1735677380000|2024-12-31 20:36:20|208643.5|208553.5|208643.8|208553.8|208646|208556|208643.3|208553.3|5
1735677390000|2024-12-31 20:36:30|208645.8|208555.8|208644.1|208554.1|208646.7|208556.7|208643.8|208553.8|6
1735677400000|2024-12-31 20:36:40|208645.7|208555.7|208644|208554|208647.6|208557.6|208637.7|208547.7|16
1735677410000|2024-12-31 20:36:50|208645.9|208555.9|208647.4|208557.4|208647.4|208557.4|208645.9|208555.9|2
1735677420000|2024-12-31 20:37:00|208646.3|208556.3|208646.3|208556.3|208646.3|208556.3|208646.3|208556.3|1
1735677430000|2024-12-31 20:37:10|208646.1|208556.1|208646.1|208556.1|208646.1|208556.1|208646.1|208556.1|1
1735677440000|2024-12-31 20:37:20|208646.3|208556.3|208646.3|208556.3|208646.3|208556.3|208646.3|208556.3|1
1735677450000|2024-12-31 20:37:30|208646.5|208556.5|208645.1|208555.1|208647.9|208557.9|208644.6|208554.6|7
1735677460000|2024-12-31 20:37:40|208683.7|208593.7|208684.3|208594.3|208685.7|208595.7|208681.7|208591.7|14
1735677470000|2024-12-31 20:37:50|208684.7|208594.7|208643.5|208553.5|208687.3|208597.3|208638.7|208548.7|14
1735677480000|2024-12-31 20:38:00|208645.3|208555.3|208647.4|208557.4|208651.5|208561.5|208642.1|208552.1|11
1735677490000|2024-12-31 20:38:10|208647.7|208557.7|208647.7|208557.7|208647.7|208557.7|208646.8|208556.8|3
1735677500000|2024-12-31 20:38:20|208647.9|208557.9|208643.6|208553.6|208647.9|208557.9|208643.6|208553.6|3
1735677510000|2024-12-31 20:38:30|208645.3|208555.3|208640.9|208550.9|208647.9|208557.9|208638|208548|7
1735677520000|2024-12-31 20:38:40|208642.3|208552.3|208643.8|208553.8|208643.8|208553.8|208642.3|208552.3|3
1735677530000|2024-12-31 20:38:50|208644.8|208554.8|208648.6|208558.6|208648.6|208558.6|208644|208554|11
1735677540000|2024-12-31 20:39:00|208648.5|208558.5|208648.6|208558.6|208648.6|208558.6|208648.5|208558.5|2
1735677560000|2024-12-31 20:39:20|208648.5|208558.5|208648.9|208558.9|208649.1|208559.1|208648.5|208558.5|3
1735677580000|2024-12-31 20:39:40|208649.3|208559.3|208649.9|208559.9|208649.9|208559.9|208648.9|208558.9|3
1735677590000|2024-12-31 20:39:50|208650|208560|208644.6|208554.6|208650|208560|208644.4|208554.4|6
1735677600000|2024-12-31 20:40:00|208644.8|208554.8|208648.4|208558.4|208648.4|208558.4|208644.8|208554.8|3
1735677620000|2024-12-31 20:40:20|208648.9|208558.9|208652.8|208562.8|208653.4|208563.4|208648.9|208558.9|3
1735677630000|2024-12-31 20:40:30|208652.6|208562.6|208652.6|208562.6|208652.6|208562.6|208652.6|208562.6|1
1735677640000|2024-12-31 20:40:40|208653|208563|208653|208563|208653|208563|208653|208563|1
1735677650000|2024-12-31 20:40:50|208653.8|208563.8|208654.5|208564.5|208655|208565|208653.8|208563.8|4
1735677660000|2024-12-31 20:41:00|208648.8|208558.8|208653.3|208563.3|208653.3|208563.3|208648.8|208558.8|2
1735677670000|2024-12-31 20:41:10|208653.1|208563.1|208640.8|208550.8|208653.1|208563.1|208639.9|208549.9|4
1735677680000|2024-12-31 20:41:20|208641.2|208551.2|208641.2|208551.2|208641.2|208551.2|208641.2|208551.2|1
1735677690000|2024-12-31 20:41:30|208643|208553|208648|208558|208648.3|208558.3|208642|208552|8
1735677700000|2024-12-31 20:41:40|208647|208557|208644.3|208554.3|208647.4|208557.4|208644.1|208554.1|15
1735677710000|2024-12-31 20:41:50|208645.1|208555.1|208645.1|208555.1|208645.1|208555.1|208644.3|208554.3|13
1735677720000|2024-12-31 20:42:00|208644.3|208554.3|208641.6|208551.6|208645.1|208555.1|208636.2|208546.2|11
1735677730000|2024-12-31 20:42:10|208640.2|208550.2|208586.7|208496.7|208640.2|208550.2|208574.3|208484.3|11
1735677740000|2024-12-31 20:42:20|208585.9|208495.9|208586.5|208496.5|208586.5|208496.5|208585.7|208495.7|7
1735677750000|2024-12-31 20:42:30|208588.7|208498.7|208566.5|208476.5|208590.1|208500.1|208565|208475|25
1735677760000|2024-12-31 20:42:40|208571|208481|208566.9|208476.9|208571.8|208481.8|208564.3|208474.3|22
1735677770000|2024-12-31 20:42:50|208569.1|208479.1|208583|208493|208583.3|208493.3|208569.1|208479.1|7
1735677780000|2024-12-31 20:43:00|208583.2|208493.2|208584.8|208494.8|208584.8|208494.8|208578.2|208488.2|12
1735677790000|2024-12-31 20:43:10|208584.6|208494.6|208602|208512|208609.5|208519.5|208584.6|208494.6|10
1735677800000|2024-12-31 20:43:20|208602.5|208512.5|208602.3|208512.3|208602.5|208512.5|208602.3|208512.3|2
1735677810000|2024-12-31 20:43:30|208603.2|208513.2|208596.9|208506.9|208603.2|208513.2|208596.8|208506.8|7
1735677820000|2024-12-31 20:43:40|208594.6|208504.6|208595.8|208505.8|208600.4|208510.4|208593.4|208503.4|16
1735677830000|2024-12-31 20:43:50|208595.5|208505.5|208631.5|208541.5|208632.2|208542.2|208595.4|208505.4|14
1735677840000|2024-12-31 20:44:00|208631.6|208541.6|208632|208542|208632|208542|208631.6|208541.6|2
1735677850000|2024-12-31 20:44:10|208634.4|208544.4|208643.7|208553.7|208644.9|208554.9|208634.4|208544.4|3
1735677860000|2024-12-31 20:44:20|208640.6|208550.6|208636.5|208546.5|208640.6|208550.6|208633.2|208543.2|4
1735677870000|2024-12-31 20:44:30|208636.4|208546.4|208640.7|208550.7|208640.9|208550.9|208635.4|208545.4|7
1735677880000|2024-12-31 20:44:40|208637.8|208547.8|208633.8|208543.8|208637.8|208547.8|208631.7|208541.7|7
1735677890000|2024-12-31 20:44:50|208636.1|208546.1|208609.7|208519.7|208637.2|208547.2|208606.5|208516.5|10
1735677900000|2024-12-31 20:45:00|208609.8|208519.8|208608.1|208518.1|208612.3|208522.3|208608|208518|6
1735677910000|2024-12-31 20:45:10|208606.5|208516.5|208606.3|208516.3|208612.4|208522.4|208605|208515|26
1735677920000|2024-12-31 20:45:20|208606.5|208516.5|208607.5|208517.5|208607.5|208517.5|208606.5|208516.5|3
1735677930000|2024-12-31 20:45:30|208607.6|208517.6|208609|208519|208609|208519|208607.6|208517.6|4
1735677940000|2024-12-31 20:45:40|208614.9|208524.9|208614.9|208524.9|208614.9|208524.9|208614.9|208524.9|1
1735677950000|2024-12-31 20:45:50|208613|208523|208607.1|208517.1|208613|208523|208605.4|208515.4|10
1735677960000|2024-12-31 20:46:00|208607|208517|208629.1|208539.1|208630.8|208540.8|208607|208517|7
1735677970000|2024-12-31 20:46:10|208630.5|208540.5|208631.4|208541.4|208631.5|208541.5|208630.5|208540.5|3
1735677980000|2024-12-31 20:46:20|208631.3|208541.3|208628.7|208538.7|208631.3|208541.3|208628.5|208538.5|12
1735677990000|2024-12-31 20:46:30|208628.5|208538.5|208630.2|208540.2|208630.3|208540.3|208615.7|208525.7|14
1735678010000|2024-12-31 20:46:50|208631.1|208541.1|208631.6|208541.6|208632.2|208542.2|208631.1|208541.1|11
1735678020000|2024-12-31 20:47:00|208630.8|208540.8|208568.4|208478.4|208630.9|208540.9|208564.8|208474.8|16
1735678030000|2024-12-31 20:47:10|208568.6|208478.6|208569.9|208479.9|208573.7|208483.7|208567.7|208477.7|18
1735678040000|2024-12-31 20:47:20|208570.1|208480.1|208567.1|208477.1|208570.1|208480.1|208566.9|208476.9|4
1735678050000|2024-12-31 20:47:30|208567.4|208477.4|208567.1|208477.1|208567.4|208477.4|208567.1|208477.1|2
1735678060000|2024-12-31 20:47:40|208566.9|208476.9|208566.9|208476.9|208566.9|208476.9|208566.9|208476.9|1
1735678080000|2024-12-31 20:48:00|208567.8|208477.8|208568|208478|208568|208478|208567.8|208477.8|2
1735678090000|2024-12-31 20:48:10|208567|208477|208567.4|208477.4|208568|208478|208567|208477|3
1735678120000|2024-12-31 20:48:40|208568|208478|208568|208478|208568|208478|208568|208478|1
1735678130000|2024-12-31 20:48:50|208567.5|208477.5|208567|208477|208567.5|208477.5|208567|208477|2
1735678140000|2024-12-31 20:49:00|208567.5|208477.5|208567.5|208477.5|208567.5|208477.5|208567.5|208477.5|1
1735678150000|2024-12-31 20:49:10|208566|208476|208509.5|208419.5|208567.5|208477.5|208500.1|208410.1|11
1735678160000|2024-12-31 20:49:20|208509.4|208419.4|208509.8|208419.8|208509.8|208419.8|208509.4|208419.4|2
1735678170000|2024-12-31 20:49:30|208509.7|208419.7|208524.4|208434.4|208524.4|208434.4|208509.7|208419.7|6
1735678180000|2024-12-31 20:49:40|208524.7|208434.7|208523.8|208433.8|208524.7|208434.7|208523.8|208433.8|6
1735678190000|2024-12-31 20:49:50|208524.3|208434.3|208524.7|208434.7|208524.7|208434.7|208523.5|208433.5|7
1735678200000|2024-12-31 20:50:00|208526.3|208436.3|208509.2|208419.2|208526.8|208436.8|208505.3|208415.3|7
1735678210000|2024-12-31 20:50:10|208508.6|208418.6|208506.4|208416.4|208508.6|208418.6|208505.1|208415.1|14
1735678220000|2024-12-31 20:50:20|208507.2|208417.2|208506.9|208416.9|208507.2|208417.2|208505.2|208415.2|7
1735678230000|2024-12-31 20:50:30|208505.6|208415.6|208507.4|208417.4|208507.4|208417.4|208499.4|208409.4|18
1735678240000|2024-12-31 20:50:40|208507.6|208417.6|208507.9|208417.9|208507.9|208417.9|208507.6|208417.6|4
1735678250000|2024-12-31 20:50:50|208508.1|208418.1|208508.1|208418.1|208508.1|208418.1|208507.7|208417.7|5
1735678260000|2024-12-31 20:51:00|208509.8|208419.8|208508.7|208418.7|208509.8|208419.8|208508.7|208418.7|2
1735678270000|2024-12-31 20:51:10|208508.8|208418.8|208507.8|208417.8|208508.8|208418.8|208507.3|208417.3|3
1735678280000|2024-12-31 20:51:20|208506.5|208416.5|208507.5|208417.5|208507.5|208417.5|208506.5|208416.5|3
1735678290000|2024-12-31 20:51:30|208507.8|208417.8|208508.9|208418.9|208508.9|208418.9|208507.8|208417.8|3
1735678300000|2024-12-31 20:51:40|208509.3|208419.3|208509.1|208419.1|208509.3|208419.3|208509.1|208419.1|2
1735678310000|2024-12-31 20:51:50|208504.1|208414.1|208473.4|208383.4|208504.1|208414.1|208472.1|208382.1|8
1735678320000|2024-12-31 20:52:00|208473.1|208383.1|208494.1|208404.1|208498.7|208408.7|208473.1|208383.1|17
1735678330000|2024-12-31 20:52:10|208494.3|208404.3|208500.9|208410.9|208500.9|208410.9|208494.3|208404.3|7
1735678340000|2024-12-31 20:52:20|208503.9|208413.9|208515.4|208425.4|208520.1|208430.1|208503.9|208413.9|15
1735678350000|2024-12-31 20:52:30|208515.5|208425.5|208514.4|208424.4|208519|208429|208508.7|208418.7|13
1735678360000|2024-12-31 20:52:40|208512.2|208422.2|208511.4|208421.4|208512.2|208422.2|208509.4|208419.4|6
1735678370000|2024-12-31 20:52:50|208511.5|208421.5|208496.4|208406.4|208511.5|208421.5|208490.8|208400.8|11
1735678380000|2024-12-31 20:53:00|208497|208407|208511.4|208421.4|208511.4|208421.4|208496.6|208406.6|37
1735678390000|2024-12-31 20:53:10|208510.8|208420.8|208511.9|208421.9|208513|208423|208509.4|208419.4|10
1735678410000|2024-12-31 20:53:30|208512.5|208422.5|208498.1|208408.1|208512.9|208422.9|208498.1|208408.1|3
1735678420000|2024-12-31 20:53:40|208502|208412|208502.7|208412.7|208506.7|208416.7|208499.4|208409.4|35
1735678430000|2024-12-31 20:53:50|208499.6|208409.6|208505.3|208415.3|208505.8|208415.8|208495.7|208405.7|28
1735678440000|2024-12-31 20:54:00|208506.1|208416.1|208558.5|208468.5|208560.2|208470.2|208506.1|208416.1|10
1735678450000|2024-12-31 20:54:10|208558.1|208468.1|208561.7|208471.7|208562.9|208472.9|208556.6|208466.6|9
1735678460000|2024-12-31 20:54:20|208561.1|208471.1|208560.8|208470.8|208561.1|208471.1|208558.1|208468.1|6
1735678470000|2024-12-31 20:54:30|208560.5|208470.5|208559.8|208469.8|208560.5|208470.5|208558.1|208468.1|5
1735678480000|2024-12-31 20:54:40|208560|208470|208559.7|208469.7|208560|208470|208559.7|208469.7|2
1735678490000|2024-12-31 20:54:50|208560.8|208470.8|208564|208474|208564|208474|208559.1|208469.1|4
1735678500000|2024-12-31 20:55:00|208564.9|208474.9|208562.4|208472.4|208566.5|208476.5|208557.5|208467.5|10
1735678510000|2024-12-31 20:55:10|208562.8|208472.8|208509.8|208419.8|208562.8|208472.8|208506|208416|7
1735678520000|2024-12-31 20:55:20|208513.4|208423.4|208526|208436|208531.4|208441.4|208513.4|208423.4|17
1735678530000|2024-12-31 20:55:30|208525.5|208435.5|208525.8|208435.8|208525.8|208435.8|208518.8|208428.8|3
1735678550000|2024-12-31 20:55:50|208528.7|208438.7|208529.3|208439.3|208533.7|208443.7|208528.7|208438.7|4
1735678560000|2024-12-31 20:56:00|208537.4|208447.4|208533.5|208443.5|208538.6|208448.6|208515.4|208425.4|11
1735678570000|2024-12-31 20:56:10|208528.1|208438.1|208533.4|208443.4|208536.7|208446.7|208528.1|208438.1|3
1735678580000|2024-12-31 20:56:20|208528.8|208438.8|208535.7|208445.7|208537|208447|208528.8|208438.8|8
1735678590000|2024-12-31 20:56:30|208530.7|208440.7|208530.3|208440.3|208533|208443|208528.2|208438.2|5
1735678610000|2024-12-31 20:56:50|208527.6|208437.6|208543.6|208453.6|208560.5|208470.5|208516.4|208426.4|20
1735678620000|2024-12-31 20:57:00|208539.2|208449.2|208545.4|208455.4|208546.3|208456.3|208538.9|208448.9|9
1735678630000|2024-12-31 20:57:10|208540.4|208450.4|208543.3|208453.3|208547.5|208457.5|208539.1|208449.1|20
1735678640000|2024-12-31 20:57:20|208545.2|208455.2|208545.7|208455.7|208550.9|208460.9|208542|208452|18
1735678650000|2024-12-31 20:57:30|208547|208457|208547.6|208457.6|208549.1|208459.1|208547|208457|10
1735678660000|2024-12-31 20:57:40|208544.4|208454.4|208557.8|208467.8|208565.8|208475.8|208530.2|208440.2|11
1735678670000|2024-12-31 20:57:50|208559.3|208469.3|208558.7|208468.7|208562.4|208472.4|208544.9|208454.9|18
1735678680000|2024-12-31 20:58:00|208555.7|208465.7|208560.3|208470.3|208560.8|208470.8|208555.7|208465.7|9
1735678690000|2024-12-31 20:58:10|208556.9|208466.9|208558.8|208468.8|208558.8|208468.8|208556.9|208466.9|3
1735678700000|2024-12-31 20:58:20|208556.9|208466.9|208559.8|208469.8|208559.9|208469.9|208556.9|208466.9|15
1735678710000|2024-12-31 20:58:30|208554.8|208464.8|208558.3|208468.3|208558.4|208468.4|208554.7|208464.7|18
1735678720000|2024-12-31 20:58:40|208556.1|208466.1|208552.4|208462.4|208556.1|208466.1|208552.4|208462.4|19
1735678730000|2024-12-31 20:58:50|208552.8|208462.8|208555.3|208465.3|208556.1|208466.1|208545.3|208455.3|20
1735678740000|2024-12-31 20:59:00|208557.3|208467.3|208557.2|208467.2|208559|208469|208553.8|208463.8|15
1735678750000|2024-12-31 20:59:10|208557.1|208467.1|208555.1|208465.1|208560.2|208470.2|208555.1|208465.1|15
1735678760000|2024-12-31 20:59:20|208556.4|208466.4|208554.4|208464.4|208558.8|208468.8|208553.4|208463.4|25
1735678770000|2024-12-31 20:59:30|208558.4|208468.4|208557.3|208467.3|208558.8|208468.8|208552.7|208462.7|21
1735678780000|2024-12-31 20:59:40|208557.7|208467.7|208554.9|208464.9|208559.6|208469.6|208553.1|208463.1|19
1735678790000|2024-12-31 20:59:50|208557.1|208467.1|208543.8|208453.8|208557.3|208467.3|208543.1|208453.1|31
1735678800000|2024-12-31 21:00:00|208545.1|208455.1|208543.7|208453.7|208547.2|208457.2|208537.4|208447.4|18
1735678820000|2024-12-31 21:00:20|208543.5|208453.5|208506.8|208416.8|208543.5|208453.5|208506.8|208416.8|18
1735678830000|2024-12-31 21:00:30|208517|208427|208536.9|208446.9|208540.4|208450.4|208517|208427|10
1735678850000|2024-12-31 21:00:50|208537.3|208447.3|208507.1|208417.1|208541.5|208451.5|208498.9|208408.9|17
1735678860000|2024-12-31 21:01:00|208507.8|208417.8|208507.1|208417.1|208508.4|208418.4|208506.8|208416.8|20
1735678870000|2024-12-31 21:01:10|208508.5|208418.5|208507.8|208417.8|208509.9|208419.9|208502.6|208412.6|21
1735678880000|2024-12-31 21:01:20|208507.7|208417.7|208530.6|208440.6|208535.7|208445.7|208503.2|208413.2|12
1735678890000|2024-12-31 21:01:30|208530.4|208440.4|208525.4|208435.4|208534|208444|208523.4|208433.4|7
1735678900000|2024-12-31 21:01:40|208521|208431|208537.3|208447.3|208538.2|208448.2|208521|208431|23
1735678910000|2024-12-31 21:01:50|208534.3|208444.3|208568.9|208478.9|208568.9|208478.9|208527.8|208437.8|23
1735678930000|2024-12-31 21:02:10|208570.6|208480.6|208555.9|208465.9|208570.6|208480.6|208554.9|208464.9|8
1735678940000|2024-12-31 21:02:20|208555.6|208465.6|208554.2|208464.2|208555.6|208465.6|208554.2|208464.2|17
1735678950000|2024-12-31 21:02:30|208554.7|208464.7|208555|208465|208555.3|208465.3|208548.5|208458.5|9
1735678960000|2024-12-31 21:02:40|208555.3|208465.3|208556.3|208466.3|208556.5|208466.5|208555.3|208465.3|11
1735678970000|2024-12-31 21:02:50|208556.1|208466.1|208556.2|208466.2|208556.6|208466.6|208554.4|208464.4|22
1735678980000|2024-12-31 21:03:00|208556.6|208466.6|208556.2|208466.2|208556.6|208466.6|208556.2|208466.2|19
1735678990000|2024-12-31 21:03:10|208556.5|208466.5|208535.5|208445.5|208556.5|208466.5|208533.4|208443.4|17
1735679000000|2024-12-31 21:03:20|208536.3|208446.3|208535.2|208445.2|208536.3|208446.3|208535.2|208445.2|2
1735679010000|2024-12-31 21:03:30|208535.5|208445.5|208535.5|208445.5|208535.6|208445.6|208535.5|208445.5|3
1735679020000|2024-12-31 21:03:40|208528|208438|208504.6|208414.6|208528|208438|208488.3|208398.3|10
1735679030000|2024-12-31 21:03:50|208503|208413|208503|208413|208504.5|208414.5|208503|208413|3
1735679040000|2024-12-31 21:04:00|208504.6|208414.6|208494.8|208404.8|208504.6|208414.6|208494.5|208404.5|8
1735679050000|2024-12-31 21:04:10|208494.5|208404.5|208494.6|208404.6|208497.9|208407.9|208493.1|208403.1|7
1735679060000|2024-12-31 21:04:20|208494.7|208404.7|208494.3|208404.3|208494.7|208404.7|208493.8|208403.8|13
1735679070000|2024-12-31 21:04:30|208494.2|208404.2|208494|208404|208494.2|208404.2|208493.1|208403.1|9
1735679080000|2024-12-31 21:04:40|208493.7|208403.7|208494.1|208404.1|208494.7|208404.7|208492.7|208402.7|14
1735679090000|2024-12-31 21:04:50|208494.5|208404.5|208494.7|208404.7|208495|208405|208494.5|208404.5|12
1735679100000|2024-12-31 21:05:00|208494.9|208404.9|208495.2|208405.2|208495.2|208405.2|208494.3|208404.3|7
1735679110000|2024-12-31 21:05:10|208494.7|208404.7|208491.4|208401.4|208499|208409|208482.8|208392.8|19
1735679120000|2024-12-31 21:05:20|208490.2|208400.2|208475|208385|208492.3|208402.3|208469.1|208379.1|32
1735679130000|2024-12-31 21:05:30|208473.1|208383.1|208474.7|208384.7|208475.1|208385.1|208468.1|208378.1|11
1735679140000|2024-12-31 21:05:40|208472.6|208382.6|208474.1|208384.1|208474.1|208384.1|208470.7|208380.7|20
1735679150000|2024-12-31 21:05:50|208471.9|208381.9|208475.4|208385.4|208476.1|208386.1|208466.5|208376.5|22
1735679160000|2024-12-31 21:06:00|208472.9|208382.9|208451.6|208361.6|208479.2|208389.2|208451.4|208361.4|35
1735679170000|2024-12-31 21:06:10|208455.2|208365.2|208458.8|208368.8|208459|208369|208455.2|208365.2|18
1735679180000|2024-12-31 21:06:20|208459|208369|208461.7|208371.7|208462.7|208372.7|208454.4|208364.4|8
1735679190000|2024-12-31 21:06:30|208459.3|208369.3|208460.4|208370.4|208462.6|208372.6|208459.3|208369.3|3
1735679200000|2024-12-31 21:06:40|208466.1|208376.1|208460.3|208370.3|208466.1|208376.1|208460.3|208370.3|2
1735679220000|2024-12-31 21:07:00|208460.7|208370.7|208460.3|208370.3|208460.7|208370.7|208460.3|208370.3|2
1735679230000|2024-12-31 21:07:10|208460.7|208370.7|208458|208368|208467.6|208377.6|208458|208368|7
1735679240000|2024-12-31 21:07:20|208460.3|208370.3|208460|208370|208460.3|208370.3|208459.5|208369.5|3
1735679250000|2024-12-31 21:07:30|208459.8|208369.8|208451.5|208361.5|208460|208370|208451.5|208361.5|9
1735679260000|2024-12-31 21:07:40|208457.4|208367.4|208457.5|208367.5|208457.5|208367.5|208457.4|208367.4|2
1735679270000|2024-12-31 21:07:50|208457.3|208367.3|208457.3|208367.3|208457.5|208367.5|208457.1|208367.1|7
1735679280000|2024-12-31 21:08:00|208457.2|208367.2|208448.9|208358.9|208457.3|208367.3|208445.7|208355.7|8
1735679290000|2024-12-31 21:08:10|208449.7|208359.7|208457.5|208367.5|208458.6|208368.6|208449.7|208359.7|13
1735679300000|2024-12-31 21:08:20|208458|208368|208457.8|208367.8|208458|208368|208457.5|208367.5|4
1735679310000|2024-12-31 21:08:30|208458.1|208368.1|208448.4|208358.4|208458.5|208368.5|208443.3|208353.3|10
1735679320000|2024-12-31 21:08:40|208449.6|208359.6|208447.2|208357.2|208451.3|208361.3|208445.8|208355.8|7
1735679330000|2024-12-31 21:08:50|208451|208361|208447|208357|208456.3|208366.3|208441.9|208351.9|22
1735679350000|2024-12-31 21:09:10|208446.4|208356.4|208446.4|208356.4|208446.4|208356.4|208446.4|208356.4|1
1735679370000|2024-12-31 21:09:30|208441.4|208351.4|208442.4|208352.4|208444.3|208354.3|208437.5|208347.5|17
1735679380000|2024-12-31 21:09:40|208444.3|208354.3|208446.4|208356.4|208446.4|208356.4|208442|208352|15
1735679390000|2024-12-31 21:09:50|208446.1|208356.1|208446.1|208356.1|208446.1|208356.1|208446.1|208356.1|1
1735679400000|2024-12-31 21:10:00|208444.7|208354.7|208441.6|208351.6|208446.2|208356.2|208439.4|208349.4|11
1735679410000|2024-12-31 21:10:10|208441.4|208351.4|208442.9|208352.9|208444|208354|208440.9|208350.9|12
1735679420000|2024-12-31 21:10:20|208437.2|208347.2|208410.9|208320.9|208437.2|208347.2|208406|208316|12
1735679430000|2024-12-31 21:10:30|208411|208321|208427.7|208337.7|208430.6|208340.6|208410.3|208320.3|14
1735679440000|2024-12-31 21:10:40|208427.5|208337.5|208427.4|208337.4|208427.5|208337.5|208427.4|208337.4|2
1735679460000|2024-12-31 21:11:00|208430.3|208340.3|208429.1|208339.1|208434.2|208344.2|208429.1|208339.1|4
1735679470000|2024-12-31 21:11:10|208424.8|208334.8|208423.1|208333.1|208424.8|208334.8|208422|208332|4
1735679480000|2024-12-31 21:11:20|208425.2|208335.2|208425.2|208335.2|208425.2|208335.2|208425.2|208335.2|1
1735679490000|2024-12-31 21:11:30|208425.7|208335.7|208416.5|208326.5|208425.7|208335.7|208416.5|208326.5|5
1735679520000|2024-12-31 21:12:00|208416.2|208326.2|208416.4|208326.4|208416.9|208326.9|208416.2|208326.2|3
1735679530000|2024-12-31 21:12:10|208417.4|208327.4|208413.6|208323.6|208417.7|208327.7|208413.6|208323.6|5
1735679580000|2024-12-31 21:13:00|208414.2|208324.2|208413.6|208323.6|208414.2|208324.2|208413.6|208323.6|2
1735679590000|2024-12-31 21:13:10|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|1
1735679600000|2024-12-31 21:13:20|208416.9|208326.9|208415.6|208325.6|208418.2|208328.2|208415.6|208325.6|4
1735679640000|2024-12-31 21:14:00|208415.5|208325.5|208415.5|208325.5|208415.5|208325.5|208415.5|208325.5|1
1735679650000|2024-12-31 21:14:10|208415.4|208325.4|208415.4|208325.4|208415.4|208325.4|208415.4|208325.4|1
1735679690000|2024-12-31 21:14:50|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|1
1735679730000|2024-12-31 21:15:30|208415.5|208325.5|208415.5|208325.5|208415.5|208325.5|208415.5|208325.5|1
1735679780000|2024-12-31 21:16:20|208415.4|208325.4|208415.4|208325.4|208417.7|208327.7|208415.4|208325.4|3
1735679790000|2024-12-31 21:16:30|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|1
1735679830000|2024-12-31 21:17:10|208416.7|208326.7|208416.7|208326.7|208416.7|208326.7|208416.7|208326.7|1
1735679840000|2024-12-31 21:17:20|208416.6|208326.6|208416.6|208326.6|208416.6|208326.6|208416.6|208326.6|1
1735679890000|2024-12-31 21:18:10|208416.3|208326.3|208416.3|208326.3|208416.3|208326.3|208416.3|208326.3|1
1735679950000|2024-12-31 21:19:10|208416.2|208326.2|208416.2|208326.2|208416.2|208326.2|208416.2|208326.2|1
1735679980000|2024-12-31 21:19:40|208414.6|208324.6|208415|208325|208415|208325|208414.6|208324.6|3
1735680000000|2024-12-31 21:20:00|208414.8|208324.8|208414.8|208324.8|208414.8|208324.8|208414.8|208324.8|1
1735680050000|2024-12-31 21:20:50|208414.5|208324.5|208414.1|208324.1|208414.5|208324.5|208414.1|208324.1|2
1735680100000|2024-12-31 21:21:40|208414.5|208324.5|208414.5|208324.5|208414.5|208324.5|208414.5|208324.5|1
1735680130000|2024-12-31 21:22:10|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|1
1735680160000|2024-12-31 21:22:40|208414.5|208324.5|208416.7|208326.7|208416.7|208326.7|208414.5|208324.5|3
1735680170000|2024-12-31 21:22:50|208417|208327|208417.5|208327.5|208417.5|208327.5|208417|208327|2
1735680190000|2024-12-31 21:23:10|208414.5|208324.5|208414.5|208324.5|208414.5|208324.5|208414.5|208324.5|1
1735680210000|2024-12-31 21:23:30|208414.4|208324.4|208414.4|208324.4|208414.4|208324.4|208414.4|208324.4|1
1735680220000|2024-12-31 21:23:40|208414.2|208324.2|208414.2|208324.2|208414.2|208324.2|208414.2|208324.2|1
1735680270000|2024-12-31 21:24:30|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|208414.9|208324.9|1
1735680280000|2024-12-31 21:24:40|208415.1|208325.1|208414.9|208324.9|208415.1|208325.1|208414.9|208324.9|2
1735680320000|2024-12-31 21:25:20|208414.3|208324.3|208414.3|208324.3|208414.3|208324.3|208414.3|208324.3|1
1735680360000|2024-12-31 21:26:00|208416.6|208326.6|208412.9|208322.9|208416.8|208326.8|208412.9|208322.9|3
1735680370000|2024-12-31 21:26:10|208413.1|208323.1|208412.9|208322.9|208413.1|208323.1|208412.9|208322.9|2
1735680380000|2024-12-31 21:26:20|208422.3|208332.3|208423.7|208333.7|208423.7|208333.7|208422.3|208332.3|2
1735680400000|2024-12-31 21:26:40|208424.1|208334.1|208424.1|208334.1|208424.1|208334.1|208424.1|208334.1|1
1735680440000|2024-12-31 21:27:20|208417.1|208327.1|208417.1|208327.1|208417.1|208327.1|208417.1|208327.1|1
1735680490000|2024-12-31 21:28:10|208416.9|208326.9|208416.9|208326.9|208416.9|208326.9|208416.9|208326.9|1
1735680530000|2024-12-31 21:28:50|208417.7|208327.7|208419|208329|208419|208329|208417.7|208327.7|2
1735680540000|2024-12-31 21:29:00|208417.5|208327.5|208419|208329|208419|208329|208417.5|208327.5|2
1735680550000|2024-12-31 21:29:10|208419.1|208329.1|208419.1|208329.1|208419.1|208329.1|208419.1|208329.1|1
1735680580000|2024-12-31 21:29:40|208419.3|208329.3|208419.3|208329.3|208419.3|208329.3|208419.3|208329.3|1
1735680590000|2024-12-31 21:29:50|208419.4|208329.4|208419.3|208329.3|208419.4|208329.4|208419.3|208329.3|2
1735680600000|2024-12-31 21:30:00|208419.1|208329.1|208418.5|208328.5|208419.1|208329.1|208418.5|208328.5|2
1735680630000|2024-12-31 21:30:30|208419.4|208329.4|208419.4|208329.4|208419.4|208329.4|208419.4|208329.4|1
1735680770000|2024-12-31 21:32:50|208420|208330|208420|208330|208420|208330|208420|208330|1
1735680800000|2024-12-31 21:33:20|208420.2|208330.2|208420.2|208330.2|208420.2|208330.2|208420.2|208330.2|1
1735680810000|2024-12-31 21:33:30|208416.7|208326.7|208412.6|208322.6|208416.7|208326.7|208412.6|208322.6|2
1735680820000|2024-12-31 21:33:40|208410.8|208320.8|208410.8|208320.8|208410.8|208320.8|208410.8|208320.8|1
1735680830000|2024-12-31 21:33:50|208412.8|208322.8|208413.1|208323.1|208419.7|208329.7|208412.8|208322.8|3
1735680890000|2024-12-31 21:34:50|208412.1|208322.1|208376|208286|208412.1|208322.1|208375.4|208285.4|8
1735680900000|2024-12-31 21:35:00|208376.7|208286.7|208348.2|208258.2|208376.7|208286.7|208348.2|208258.2|6
1735680910000|2024-12-31 21:35:10|208348|208258|208348.9|208258.9|208348.9|208258.9|208348|208258|3
1735680920000|2024-12-31 21:35:20|208345.9|208255.9|208348.4|208258.4|208349.1|208259.1|208345.9|208255.9|4
1735680930000|2024-12-31 21:35:30|208345.5|208255.5|208343.6|208253.6|208346.6|208256.6|208343.6|208253.6|4
1735680940000|2024-12-31 21:35:40|208349.5|208259.5|208378.4|208288.4|208390.7|208300.7|208349.5|208259.5|8
1735680950000|2024-12-31 21:35:50|208380.2|208290.2|208373.6|208283.6|208380.2|208290.2|208367.4|208277.4|4
1735680960000|2024-12-31 21:36:00|208372.6|208282.6|208352.7|208262.7|208374.1|208284.1|208348.5|208258.5|15
1735680970000|2024-12-31 21:36:10|208345.7|208255.7|208341.3|208251.3|208345.7|208255.7|208336.1|208246.1|3
1735680980000|2024-12-31 21:36:20|208347|208257|208353.1|208263.1|208355|208265|208347|208257|3
1735680990000|2024-12-31 21:36:30|208355|208265|208353.4|208263.4|208355|208265|208353.1|208263.1|3
1735681010000|2024-12-31 21:36:50|208345.9|208255.9|208340.3|208250.3|208345.9|208255.9|208333.3|208243.3|4
1735681030000|2024-12-31 21:37:10|208340|208250|208340|208250|208340|208250|208340|208250|1
1735681050000|2024-12-31 21:37:30|208340.3|208250.3|208341|208251|208341|208251|208327.2|208237.2|4
1735681060000|2024-12-31 21:37:40|208339.8|208249.8|208339.8|208249.8|208339.8|208249.8|208339.8|208249.8|1
1735681070000|2024-12-31 21:37:50|208334.7|208244.7|208326|208236|208334.7|208244.7|208326|208236|3
1735681080000|2024-12-31 21:38:00|208319.6|208229.6|208334.3|208244.3|208334.3|208244.3|208319.6|208229.6|3
1735681090000|2024-12-31 21:38:10|208331.5|208241.5|208329.6|208239.6|208331.5|208241.5|208329.6|208239.6|2
1735681100000|2024-12-31 21:38:20|208330.8|208240.8|208316.1|208226.1|208332.2|208242.2|208315|208225|15
1735681110000|2024-12-31 21:38:30|208316.3|208226.3|208315.3|208225.3|208316.3|208226.3|208314.6|208224.6|4
1735681130000|2024-12-31 21:38:50|208316.2|208226.2|208328|208238|208329.1|208239.1|208314.7|208224.7|5
1735681140000|2024-12-31 21:39:00|208327.2|208237.2|208328|208238|208328.8|208238.8|208326.8|208236.8|11
1735681150000|2024-12-31 21:39:10|208328.8|208238.8|208328.8|208238.8|208328.8|208238.8|208328.8|208238.8|1
1735681160000|2024-12-31 21:39:20|208327.6|208237.6|208333.1|208243.1|208333.1|208243.1|208327.6|208237.6|5
1735681170000|2024-12-31 21:39:30|208335.9|208245.9|208333.6|208243.6|208346.7|208256.7|208327|208237|4
1735681200000|2024-12-31 21:40:00|208335.2|208245.2|208333.6|208243.6|208335.2|208245.2|208333.6|208243.6|2
1735681210000|2024-12-31 21:40:10|208328.4|208238.4|208328.4|208238.4|208328.4|208238.4|208328.4|208238.4|1
1735681220000|2024-12-31 21:40:20|208321.6|208231.6|208318.5|208228.5|208321.6|208231.6|208318.5|208228.5|3
1735681230000|2024-12-31 21:40:30|208313.8|208223.8|208315.6|208225.6|208315.6|208225.6|208313.8|208223.8|2
1735681270000|2024-12-31 21:41:10|208318.1|208228.1|208314.6|208224.6|208318.1|208228.1|208314.6|208224.6|3
1735681290000|2024-12-31 21:41:30|208314.8|208224.8|208313.8|208223.8|208318.5|208228.5|208313.8|208223.8|3
1735681310000|2024-12-31 21:41:50|208314.9|208224.9|208314.9|208224.9|208314.9|208224.9|208314.9|208224.9|1
1735681320000|2024-12-31 21:42:00|208315.7|208225.7|208314|208224|208315.7|208225.7|208314|208224|2
1735681330000|2024-12-31 21:42:10|208312.5|208222.5|208309.5|208219.5|208312.5|208222.5|208309.5|208219.5|2
1735681340000|2024-12-31 21:42:20|208308|208218|208308.8|208218.8|208308.8|208218.8|208308|208218|2
1735681350000|2024-12-31 21:42:30|208310|208220|208308.6|208218.6|208310|208220|208308.6|208218.6|2
1735681370000|2024-12-31 21:42:50|208308.8|208218.8|208308.8|208218.8|208308.8|208218.8|208308.8|208218.8|1
1735681430000|2024-12-31 21:43:50|208302.4|208212.4|208300.2|208210.2|208302.4|208212.4|208300.2|208210.2|2
1735681440000|2024-12-31 21:44:00|208295.7|208205.7|208287.4|208197.4|208295.7|208205.7|208280.7|208190.7|3
1735681470000|2024-12-31 21:44:30|208283.6|208193.6|208294.3|208204.3|208295.8|208205.8|208283.6|208193.6|5
1735681480000|2024-12-31 21:44:40|208292.9|208202.9|208292.9|208202.9|208292.9|208202.9|208292.9|208202.9|1
1735681490000|2024-12-31 21:44:50|208296.1|208206.1|208292.3|208202.3|208296.1|208206.1|208291.1|208201.1|4
1735681500000|2024-12-31 21:45:00|208292.4|208202.4|208318.2|208228.2|208318.2|208228.2|208292.4|208202.4|4
1735681510000|2024-12-31 21:45:10|208323|208233|208316.8|208226.8|208323|208233|208316.8|208226.8|3
1735681520000|2024-12-31 21:45:20|208316.4|208226.4|208305.6|208215.6|208316.4|208226.4|208298.7|208208.7|3
1735681530000|2024-12-31 21:45:30|208302.2|208212.2|208303.3|208213.3|208304|208214|208302.2|208212.2|6
1735681540000|2024-12-31 21:45:40|208303.5|208213.5|208303.3|208213.3|208304.5|208214.5|208303.3|208213.3|4
1735681550000|2024-12-31 21:45:50|208304.1|208214.1|208304.1|208214.1|208304.1|208214.1|208304.1|208214.1|1
1735681560000|2024-12-31 21:46:00|208303.9|208213.9|208286.7|208196.7|208305.2|208215.2|208281.5|208191.5|10
1735681570000|2024-12-31 21:46:10|208286.4|208196.4|208287.1|208197.1|208287.1|208197.1|208286.4|208196.4|3
1735681580000|2024-12-31 21:46:20|208287|208197|208286.4|208196.4|208287|208197|208286.4|208196.4|2
1735681590000|2024-12-31 21:46:30|208286.9|208196.9|208288.1|208198.1|208288.8|208198.8|208286.9|208196.9|3
1735681600000|2024-12-31 21:46:40|208287.8|208197.8|208286.5|208196.5|208287.8|208197.8|208286.5|208196.5|4
1735681610000|2024-12-31 21:46:50|208286.4|208196.4|208286.4|208196.4|208286.4|208196.4|208286.4|208196.4|1
1735681620000|2024-12-31 21:47:00|208286.9|208196.9|208290|208200|208290|208200|208286.4|208196.4|3
1735681630000|2024-12-31 21:47:10|208290.6|208200.6|208290.6|208200.6|208290.6|208200.6|208290.6|208200.6|1
1735681650000|2024-12-31 21:47:30|208287.8|208197.8|208289.3|208199.3|208289.3|208199.3|208285.9|208195.9|9
1735681660000|2024-12-31 21:47:40|208281.7|208191.7|208273.3|208183.3|208281.7|208191.7|208273.3|208183.3|3
1735681670000|2024-12-31 21:47:50|208274.2|208184.2|208274.2|208184.2|208274.2|208184.2|208274.2|208184.2|1
1735681680000|2024-12-31 21:48:00|208273.1|208183.1|208273.1|208183.1|208274.2|208184.2|208273.1|208183.1|7
1735681690000|2024-12-31 21:48:10|208274.2|208184.2|208274.6|208184.6|208274.6|208184.6|208274.2|208184.2|2
1735681710000|2024-12-31 21:48:30|208274.4|208184.4|208274.4|208184.4|208274.4|208184.4|208274.4|208184.4|1
1735681720000|2024-12-31 21:48:40|208273.1|208183.1|208273.5|208183.5|208273.5|208183.5|208273.1|208183.1|2
1735681740000|2024-12-31 21:49:00|208273.3|208183.3|208274.3|208184.3|208274.3|208184.3|208272.5|208182.5|6
1735681750000|2024-12-31 21:49:10|208276.5|208186.5|208281.8|208191.8|208281.8|208191.8|208275.3|208185.3|3
1735681760000|2024-12-31 21:49:20|208288.8|208198.8|208319.2|208229.2|208322|208232|208288.8|208198.8|12
1735681780000|2024-12-31 21:49:40|208320.4|208230.4|208320.4|208230.4|208320.4|208230.4|208320.4|208230.4|1
1735681790000|2024-12-31 21:49:50|208323.7|208233.7|208316.1|208226.1|208329.9|208239.9|208316.1|208226.1|11
1735681800000|2024-12-31 21:50:00|208316.7|208226.7|208314.1|208224.1|208316.7|208226.7|208314|208224|12
1735681810000|2024-12-31 21:50:10|208314.5|208224.5|208314.5|208224.5|208314.5|208224.5|208314.5|208224.5|1
1735681820000|2024-12-31 21:50:20|208315|208225|208313.9|208223.9|208315|208225|208313.9|208223.9|8
1735681830000|2024-12-31 21:50:30|208313.5|208223.5|208312|208222|208313.5|208223.5|208312|208222|2
1735681860000|2024-12-31 21:51:00|208312.5|208222.5|208312.5|208222.5|208312.5|208222.5|208312.5|208222.5|1
1735681870000|2024-12-31 21:51:10|208312|208222|208312.3|208222.3|208312.3|208222.3|208312|208222|2
1735681880000|2024-12-31 21:51:20|208312|208222|208312.5|208222.5|208312.5|208222.5|208312|208222|2
1735681890000|2024-12-31 21:51:30|208312|208222|208315.5|208225.5|208316.3|208226.3|208312|208222|4
1735681900000|2024-12-31 21:51:40|208312.8|208222.8|208310.3|208220.3|208312.8|208222.8|208310.3|208220.3|2
1735681920000|2024-12-31 21:52:00|208310|208220|208310|208220|208310|208220|208310|208220|1
1735681970000|2024-12-31 21:52:50|208307.5|208217.5|208310|208220|208310|208220|208307.5|208217.5|2
1735682070000|2024-12-31 21:54:30|208297.2|208207.2|208292.9|208202.9|208297.2|208207.2|208292.9|208202.9|2
1735682100000|2024-12-31 21:55:00|208286.9|208196.9|208215.7|208125.7|208286.9|208196.9|208215.7|208125.7|4
1735682110000|2024-12-31 21:55:10|208224.8|208134.8|208210.7|208120.7|208224.8|208134.8|208210.7|208120.7|2
1735682130000|2024-12-31 21:55:30|208216.3|208126.3|208229.8|208139.8|208246|208156|208216.3|208126.3|3
1735682160000|2024-12-31 21:56:00|208231.9|208141.9|208277.2|208187.2|208279.3|208189.3|208231.9|208141.9|7
1735682170000|2024-12-31 21:56:10|208273.7|208183.7|208275|208185|208275|208185|208273.7|208183.7|2
1735682190000|2024-12-31 21:56:30|208277.2|208187.2|208277.2|208187.2|208279.3|208189.3|208277.2|208187.2|3
1735682210000|2024-12-31 21:56:50|208280|208190|208280|208190|208280|208190|208280|208190|1
1735682280000|2024-12-31 21:58:00|208282.2|208192.2|208280|208190|208282.2|208192.2|208280|208190|2
1735682290000|2024-12-31 21:58:10|208281.4|208191.4|208345|208255|208358.5|208268.5|208281.4|208191.4|4
1735682310000|2024-12-31 21:58:30|208337.5|208247.5|208315|208225|208337.5|208247.5|208312.5|208222.5|6
1735682340000|2024-12-31 21:59:00|208312.3|208222.3|208315.5|208225.5|208315.5|208225.5|208312.3|208222.3|2
1735682350000|2024-12-31 21:59:10|208334|208244|208340.3|208250.3|208340.3|208250.3|208334|208244|3
1735682360000|2024-12-31 21:59:20|208335.8|208245.8|208309.1|208219.1|208366.7|208276.7|208301.3|208211.3|11
1735682370000|2024-12-31 21:59:30|208314.1|208224.1|208333.6|208243.6|208336|208246|208314.1|208224.1|6
1735682380000|2024-12-31 21:59:40|208332.5|208242.5|208300|208210|208332.5|208242.5|208281.8|208191.8|3
1735682390000|2024-12-31 21:59:50|208302.5|208212.5|208306.7|208216.7|208387.3|208216.7|208285|208157.2|5
1735764440000|2025-01-01 20:47:20|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|208393.2|208130.2|1
1735765230000|2025-01-01 21:00:30|208339.5|207984.5|208339.5|207984.5|208339.5|207984.5|208339.5|207984.5|1
1735767580000|2025-01-01 21:39:40|208340.5|207985.5|208340.5|207985.5|208340.5|207985.5|208340.5|207985.5|1
1735768510000|2025-01-01 21:55:10|208327.5|207972.5|208327.5|207972.5|208327.5|207972.5|208327.5|207972.5|1
1735768890000|2025-01-01 22:01:30|208325|207975|208325|207975|208325|207975|208325|207975|1
1735768970000|2025-01-01 22:02:50|208305|207995|208305|207995|208305|207995|208305|207995|1
1735769420000|2025-01-01 22:10:20|208298.3|207988.3|208298.3|207988.3|208298.3|207988.3|208298.3|207988.3|1
1735769550000|2025-01-01 22:12:30|208301.5|207991.5|208301.5|207991.5|208301.5|207991.5|208301.5|207991.5|1
1735769830000|2025-01-01 22:17:10|208298.3|207988.3|208298.3|207988.3|208298.3|207988.3|208298.3|207988.3|1
1735769930000|2025-01-01 22:18:50|208301.5|207991.5|208301.5|207991.5|208301.5|207991.5|208301.5|207991.5|1
1735770100000|2025-01-01 22:21:40|208296.8|207986.8|208296.8|207986.8|208296.8|207986.8|208296.8|207986.8|1
1735770120000|2025-01-01 22:22:00|208296.9|207986.9|208296.9|207986.9|208296.9|207986.9|208296.9|207986.9|1
1735770170000|2025-01-01 22:22:50|208288|207978|208288|207978|208288|207978|208288|207978|1
1735770210000|2025-01-01 22:23:30|208298.2|207988.2|208298.2|207988.2|208298.2|207988.2|208298.2|207988.2|1
1735770280000|2025-01-01 22:24:40|208294.5|207984.5|208294.5|207984.5|208294.5|207984.5|208294.5|207984.5|1
1735770290000|2025-01-01 22:24:50|208298|207988|208298|207988|208298|207988|208298|207988|1
1735770440000|2025-01-01 22:27:20|208298.1|207988.1|208297.9|207987.9|208298.1|207988.1|208297.9|207987.9|2
1735770680000|2025-01-01 22:31:20|208297.7|207987.7|208297.7|207987.7|208297.7|207987.7|208297.7|207987.7|1
1735770740000|2025-01-01 22:32:20|208301.3|207991.3|208301.3|207991.3|208301.3|207991.3|208301.3|207991.3|1
1735771060000|2025-01-01 22:37:40|208302|207992|208302|207992|208302|207992|208302|207992|1
1735771200000|2025-01-01 22:40:00|208244.3|207934.3|208216.7|207906.7|208244.3|207934.3|208216.5|207906.5|4
1735771210000|2025-01-01 22:40:10|208216.5|207906.5|208288.8|207978.8|208288.8|207978.8|208216.5|207906.5|5
1735771260000|2025-01-01 22:41:00|208286.8|207976.8|208286.2|207976.2|208287.2|207977.2|208286.2|207976.2|3
1735771270000|2025-01-01 22:41:10|208281.7|207971.7|208279|207969|208284.4|207974.4|208279|207969|8
1735771280000|2025-01-01 22:41:20|208277.6|207967.6|208285.1|207975.1|208286.2|207976.2|208277.6|207967.6|9
1735771290000|2025-01-01 22:41:30|208284.9|207974.9|208282.3|207972.3|208284.9|207974.9|208282.3|207972.3|7
1735771300000|2025-01-01 22:41:40|208256.2|207946.2|208256.2|207946.2|208256.2|207946.2|208256.2|207946.2|1
1735771500000|2025-01-01 22:45:00|208282.3|207972.3|208282.3|207972.3|208282.3|207972.3|208282.3|207972.3|1
1735771570000|2025-01-01 22:46:10|208295.5|207985.5|208295.5|207985.5|208295.5|207985.5|208295.5|207985.5|1
1735771590000|2025-01-01 22:46:30|208286|207976|208286|207976|208286|207976|208286|207976|1
1735771620000|2025-01-01 22:47:00|208295.5|207985.5|208295.5|207985.5|208295.5|207985.5|208295.5|207985.5|1
1735771800000|2025-01-01 22:50:00|208275.2|207965.2|208275.2|207965.2|208275.2|207965.2|208275.2|207965.2|1
1735772050000|2025-01-01 22:54:10|208274.8|207964.8|208276.3|207966.3|208276.3|207966.3|208274.8|207964.8|2
1735772060000|2025-01-01 22:54:20|208276.4|207966.4|208278.1|207968.1|208278.1|207968.1|208276.4|207966.4|2
1735772070000|2025-01-01 22:54:30|208278|207968|208278|207968|208278|207968|208278|207968|1
1735772100000|2025-01-01 22:55:00|208286.8|207976.8|208286.8|207976.8|208286.8|207976.8|208286.8|207976.8|1
1735772120000|2025-01-01 22:55:20|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|1
1735772130000|2025-01-01 22:55:30|208286.8|207976.8|208286.8|207976.8|208286.8|207976.8|208286.8|207976.8|1
1735772140000|2025-01-01 22:55:40|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|1
1735772250000|2025-01-01 22:57:30|208286.6|207976.6|208286.6|207976.6|208286.6|207976.6|208286.6|207976.6|1
1735772270000|2025-01-01 22:57:50|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|208286.7|207976.7|1
1735772280000|2025-01-01 22:58:00|208286.6|207976.6|208286.6|207976.6|208286.6|207976.6|208286.6|207976.6|1
1735772340000|2025-01-01 22:59:00|208301|207991|208299|207989|208301|207991|208299|207989|2
1735772360000|2025-01-01 22:59:20|208301|207991|208301|207991|208301|207991|208301|207991|1
1735772400000|2025-01-01 23:00:00|208299|207989|208222.5|207912.5|208299|207989|208173.2|207863.2|6
1735772410000|2025-01-01 23:00:10|208312|208002|208340.2|208030.2|208340.2|208030.2|208221.3|207911.3|8
1735772420000|2025-01-01 23:00:20|208301.3|207991.3|208323|208013|208323|208013|208301.3|207991.3|2
1735772450000|2025-01-01 23:00:50|208298|207988|208344.8|208034.8|208361.6|208051.6|208260.5|207950.5|9
1735772460000|2025-01-01 23:01:00|208345.6|208035.6|208342.3|208032.3|208351.9|208041.9|208329.5|208019.5|10
1735772470000|2025-01-01 23:01:10|208342.4|208032.4|208328.3|208018.3|208342.4|208032.4|208328.3|208018.3|2
1735772480000|2025-01-01 23:01:20|208352.9|208042.9|208266.7|207956.7|208352.9|208042.9|208266.7|207956.7|4
1735772490000|2025-01-01 23:01:30|208404.5|208094.5|208404.5|208094.5|208404.5|208094.5|208404.5|208094.5|1
1735772500000|2025-01-01 23:01:40|208405|208095|208354.3|208044.3|208408|208098|208268.7|207958.7|8
1735772510000|2025-01-01 23:01:50|208362.3|208052.3|208351.9|208041.9|208362.5|208052.5|208351.7|208041.7|7
1735772520000|2025-01-01 23:02:00|208351.3|208041.3|208349.8|208039.8|208351.3|208041.3|208332|208022|7
1735772530000|2025-01-01 23:02:10|208331.6|208021.6|208349|208039|208349.8|208039.8|208331.6|208021.6|5
1735772540000|2025-01-01 23:02:20|208331.2|208021.2|208348.6|208038.6|208348.6|208038.6|208331.2|208021.2|2
1735772550000|2025-01-01 23:02:30|208399.5|208089.5|208395|208085|208399.5|208089.5|208395|208085|4
1735772560000|2025-01-01 23:02:40|208394.5|208084.5|208375.7|208065.7|208394.5|208084.5|208375.7|208065.7|2
1735772570000|2025-01-01 23:02:50|208376|208066|208366.3|208056.3|208376|208066|208366.3|208056.3|3
1735772580000|2025-01-01 23:03:00|208368.1|208058.1|208326.8|208016.8|208368.1|208058.1|208321.4|208011.4|6
1735772590000|2025-01-01 23:03:10|208327.2|208017.2|208305.6|207995.6|208329.9|208019.9|208305.2|207995.2|7
1735772600000|2025-01-01 23:03:20|208309|207999|208321.3|208011.3|208321.3|208011.3|208308.8|207998.8|4
1735772610000|2025-01-01 23:03:30|208302|207992|208315.8|208005.8|208315.8|208005.8|208302|207992|2
1735772620000|2025-01-01 23:03:40|208300.5|207990.5|208312.6|208002.6|208314.8|208004.8|208300.5|207990.5|4
1735772640000|2025-01-01 23:04:00|208339.6|208029.6|208339|208029|208339.6|208029.6|208312.7|208002.7|5
1735772650000|2025-01-01 23:04:10|208315.3|208005.3|208308.3|207998.3|208315.3|208005.3|208295.3|207985.3|4
1735772660000|2025-01-01 23:04:20|208311.5|208001.5|208309.8|207999.8|208311.8|208001.8|208295.3|207985.3|5
1735772670000|2025-01-01 23:04:30|208290.8|207980.8|208306.4|207996.4|208311.5|208001.5|208290.8|207980.8|3
1735772680000|2025-01-01 23:04:40|208312.3|208002.3|208329.6|208019.6|208329.6|208019.6|208312.3|208002.3|2
1735772690000|2025-01-01 23:04:50|208329.7|208019.7|208326.3|208016.3|208329.7|208019.7|208311|208001|4
1735772700000|2025-01-01 23:05:00|208327.3|208017.3|208325.7|208015.7|208335|208025|208291.3|207981.3|6
1735772710000|2025-01-01 23:05:10|208345.5|208035.5|208345|208035|208345.5|208035.5|208345|208035|2
1735772720000|2025-01-01 23:05:20|208346.5|208036.5|208353.5|208043.5|208353.5|208043.5|208346.5|208036.5|2
1735772730000|2025-01-01 23:05:30|208331|208021|208331|208021|208331|208021|208331|208021|1
1735772740000|2025-01-01 23:05:40|208330.7|208020.7|208330.7|208020.7|208330.7|208020.7|208330.7|208020.7|1
1735772760000|2025-01-01 23:06:00|208330.6|208020.6|208354.5|208044.5|208354.5|208044.5|208293.5|207983.5|3
1735772780000|2025-01-01 23:06:20|208352|208042|208326.2|208016.2|208355.5|208045.5|208321.5|208011.5|5
1735772790000|2025-01-01 23:06:30|208326.1|208016.1|208326.1|208016.1|208326.1|208016.1|208326.1|208016.1|1
1735772810000|2025-01-01 23:06:50|208326.2|208016.2|208326.2|208016.2|208326.2|208016.2|208326.2|208016.2|1
1735772820000|2025-01-01 23:07:00|208345|208035|208345.5|208035.5|208345.5|208035.5|208345|208035|2
1735772840000|2025-01-01 23:07:20|208326.5|208016.5|208339.1|208029.1|208339.5|208029.5|208326.5|208016.5|4
1735772850000|2025-01-01 23:07:30|208339.5|208029.5|208339.5|208029.5|208339.5|208029.5|208339.5|208029.5|1
1735772880000|2025-01-01 23:08:00|208365|208055|208365|208055|208365|208055|208365|208055|1
1735772890000|2025-01-01 23:08:10|208339.5|208029.5|208339.5|208029.5|208339.5|208029.5|208339.5|208029.5|1
1735772900000|2025-01-01 23:08:20|208315.5|208005.5|208339.5|208029.5|208339.5|208029.5|208315.1|208005.1|5
1735772910000|2025-01-01 23:08:30|208294.1|207984.1|208327.8|208017.8|208328.8|208018.8|208294.1|207984.1|3
1735772930000|2025-01-01 23:08:50|208347.5|208037.5|208347.5|208037.5|208347.5|208037.5|208347.5|208037.5|1
1735772940000|2025-01-01 23:09:00|208357.5|208047.5|208358.5|208048.5|208358.5|208048.5|208357.5|208047.5|2
1735772950000|2025-01-01 23:09:10|208335.1|208025.1|208333.5|208023.5|208336.5|208026.5|208333.5|208023.5|3
1735772980000|2025-01-01 23:09:40|208356|208046|208358.5|208048.5|208358.5|208048.5|208356|208046|2
1735773000000|2025-01-01 23:10:00|208291.5|207981.5|208342|208032|208360|208050|208291.5|207981.5|6
1735773010000|2025-01-01 23:10:10|208341.6|208031.6|208334.4|208024.4|208341.6|208031.6|208334|208024|8
1735773020000|2025-01-01 23:10:20|208334.7|208024.7|208336|208026|208336.4|208026.4|208334.7|208024.7|3
1735773030000|2025-01-01 23:10:30|208336.4|208026.4|208361|208051|208361|208051|208336|208026|5
1735773050000|2025-01-01 23:10:50|208361.5|208051.5|208361|208051|208361.5|208051.5|208361|208051|2
1735773060000|2025-01-01 23:11:00|208333.8|208023.8|208333.8|208023.8|208333.8|208023.8|208333.8|208023.8|1
1735773100000|2025-01-01 23:11:40|208361|208051|208361|208051|208361|208051|208361|208051|1
1735773110000|2025-01-01 23:11:50|208333.8|208023.8|208333.8|208023.8|208333.8|208023.8|208333.8|208023.8|1
1735773120000|2025-01-01 23:12:00|208334.2|208024.2|208334.2|208024.2|208334.2|208024.2|208334.2|208024.2|1
1735773130000|2025-01-01 23:12:10|208311.8|208001.8|208345|208035|208345.7|208035.7|208311.8|208001.8|7
1735773140000|2025-01-01 23:12:20|208345.7|208035.7|208345.7|208035.7|208345.7|208035.7|208345.7|208035.7|1
1735773150000|2025-01-01 23:12:30|208380.5|208070.5|208380.5|208070.5|208380.5|208070.5|208380.5|208070.5|1
1735773170000|2025-01-01 23:12:50|208345.7|208035.7|208345.7|208035.7|208345.7|208035.7|208345.7|208035.7|1
1735773180000|2025-01-01 23:13:00|208323.7|208013.7|208300.6|207990.6|208341.4|208031.4|208300|207990|10
1735773190000|2025-01-01 23:13:10|208300.8|207990.8|208458.8|208148.8|208458.8|208148.8|208300.8|207990.8|15
1735773200000|2025-01-01 23:13:20|208462.3|208152.3|208470.6|208160.6|208470.6|208160.6|208462.3|208152.3|9
1735773210000|2025-01-01 23:13:30|208470.4|208160.4|208470.4|208160.4|208470.6|208160.6|208470.4|208160.4|3
1735773220000|2025-01-01 23:13:40|208470.6|208160.6|208440.7|208170.7|208470.6|208170.7|208440.7|208160.4|5
1735773230000|2025-01-01 23:13:50|208440.3|208171|208428|208178.7|208440.3|208178.7|208428|208171|10
1735773240000|2025-01-01 23:14:00|208427.7|208179|208426.3|208180.3|208427.7|208180.3|208426.3|208179|7
1735773250000|2025-01-01 23:14:10|208426|208180.7|208467|208157.4|208467.4|208180.7|208425.7|208157.2|5
1735773260000|2025-01-01 23:14:20|208466.9|208157.5|208466.5|208157.9|208466.9|208157.9|208466.5|208157.5|2
1735773270000|2025-01-01 23:14:30|208466.4|208156.4|208468.6|208158.6|208468.6|208158.6|208466.4|208156.4|2
1735773280000|2025-01-01 23:14:40|208433.3|208176.7|208433.3|208177.3|208433.7|208177.3|208433.3|208176.7|3
1735773290000|2025-01-01 23:14:50|208434|208178.3|208433.3|208179|208434|208179|208433.3|208178.3|3
1735773300000|2025-01-01 23:15:00|208433|208161.5|208471.7|208161.7|208471.7|208161.7|208433|208161.5|3
1735773330000|2025-01-01 23:15:30|208432.7|208179.7|208432.7|208179.7|208432.7|208179.7|208432.7|208179.7|1
1735773340000|2025-01-01 23:15:40|208432.3|208180|208432.3|208180|208432.3|208180|208432.3|208180|1
1735773350000|2025-01-01 23:15:50|208432|208180.3|208432|208180.3|208432|208180.3|208432|208180.3|1
1735773360000|2025-01-01 23:16:00|208431.7|208161.3|208471.3|208161.3|208471.3|208161.3|208431.7|208161.3|2
1735773370000|2025-01-01 23:16:10|208471.5|208161.5|208471.7|208161.7|208472.6|208165|208469.6|208161.4|8
1735773390000|2025-01-01 23:16:30|208430|208187.3|208430|208187.3|208430|208187.3|208430|208187.3|1
1735773400000|2025-01-01 23:16:40||208187.7||208187.7||208187.7||208187.7|1
1735773410000|2025-01-01 23:16:50|208474.1|208188|208474.1|208164.1|208474.1|208188|208474.1|208164.1|2
1735773430000|2025-01-01 23:17:10|208486.1|208176.1|208472.3|208162.3|208486.1|208176.1|208472.3|208162.3|3
1735773440000|2025-01-01 23:17:20|208472.1|208162.1|208472.1|208162.1|208472.1|208162.1|208472.1|208162.1|1
1735773450000|2025-01-01 23:17:30|208429.7|208188|208428.7|208188|208429.7|208188|208428.7|208187.7|6
1735773470000|2025-01-01 23:17:50|208472.6|208162.6|208466.4|208156.4|208472.6|208162.6|208466.4|208156.4|6
1735773480000|2025-01-01 23:18:00|208466.3|208156.3|208466.7|208156.7|208466.8|208156.8|208466.3|208156.3|4
1735773490000|2025-01-01 23:18:10|208466.9|208156.9|208466.9|208156.9|208466.9|208156.9|208466.9|208156.9|1
1735773500000|2025-01-01 23:18:20|208467.1|208157.1|208419.3|208188.7|208467.3|208188.7|208419.3|208157.1|5
1735773510000|2025-01-01 23:18:30|208420|208189.3|208418.7|208189.3|208420|208189.7|208418.7|208189.3|3
1735773520000|2025-01-01 23:18:40|208418.3|208189.7|208469.6|208159.6|208469.6|208189.7|208417.7|208159.6|5
1735773550000|2025-01-01 23:19:10|208417|208190.3|208417|208190.3|208417|208190.3|208417|208190.3|1
1735773560000|2025-01-01 23:19:20|208416.3||208416.7||208416.7||208416.3||4
1735773570000|2025-01-01 23:19:30|208416.3|208190.7|208416.7|208190.7|208416.7|208190.7|208416.3|208190.7|3
1735773580000|2025-01-01 23:19:40|208416.3|208190.3|208464.9|208160.1|208468.7|208190.7|208415.7|208159.4|9
1735773590000|2025-01-01 23:19:50|208464.6|208159.8|208464.4|208160.3|208464.6|208160.3|208464.4|208159.8|5
1735773600000|2025-01-01 23:20:00|208462.6|208164.5|208466.4|208163.9|208466.7|208164.5|208462.6|208163.2|5
1735773610000|2025-01-01 23:20:10|208466.2|208164|208425.5|208195.5|208466.2|208197|208415.7|208164|4
1735773620000|2025-01-01 23:20:20|208425|208196|208424.5|208196.5|208425|208196.5|208424.5|208196|2
1735773630000|2025-01-01 23:20:30|208426|208197.5|208469.2|208164.6|208469.5|208197.5|208426|208164.3|3
1735773640000|2025-01-01 23:20:40||208164.9||208164.9||208164.9||208164.9|1
1735773650000|2025-01-01 23:20:50||208165||208165||208165||208165|1
1735773660000|2025-01-01 23:21:00|208468.8|208165.6|208426|208199.5|208469.5|208199.5|208426|208165.6|4
1735773670000|2025-01-01 23:21:10|208425.5|208200|208425.5|208200|208425.5|208200|208425.5|208200|1
1735773690000|2025-01-01 23:21:30|208468.2|208166.9|208468.2|208166.9|208468.2|208166.9|208468.2|208166.9|1
1735773710000|2025-01-01 23:21:50|208467.8|208167.2|208467.8|208167.2|208467.8|208167.2|208467.8|208167.2|1
1735773720000|2025-01-01 23:22:00|208425|208167.3|208425|208200.5|208425|208200.5|208425|208167.3|2
1735773740000|2025-01-01 23:22:20|208463.4|208167.1|208463.4|208167.1|208463.4|208167.1|208463.4|208167.1|1
1735773750000|2025-01-01 23:22:30|208463.3|208167.2|208483.1|208173.1|208483.1|208173.1|208463.3|208167.2|2
1735773760000|2025-01-01 23:22:40|208463.3|208167.5|208450.6|208181|208468.4|208181|208450.6|208167.5|4
1735773770000|2025-01-01 23:22:50|208450.2|208181.4|208450.2|208181.4|208450.2|208181.4|208450.2|208181.4|1
1735773780000|2025-01-01 23:23:00|208449.8|208181.8|208449.8|208181.8|208449.8|208181.8|208449.8|208181.8|1
1735773790000|2025-01-01 23:23:10|208423.5|208202|208423.5|208202|208423.5|208202|208423.5|208202|1
1735773800000|2025-01-01 23:23:20|208423|208202.5|208423|208202.5|208423|208202.5|208423|208202.5|1
1735773810000|2025-01-01 23:23:30|208422.5|208203|208422.5|208203|208422.5|208203|208422.5|208203|1
1735773820000|2025-01-01 23:23:40|208449|208182.6|208445.5|208183|208449|208183|208445.5|208182.6|3
1735773840000|2025-01-01 23:24:00|208445.4|208183.1|208445.4|208183.1|208445.4|208183.1|208445.4|208183.1|1
1735773850000|2025-01-01 23:24:10|208421.5|208204|208421.5|208204|208421.5|208204|208421.5|208204|1
1735773870000|2025-01-01 23:24:30|208421|208204.5|208444.5|208183.9|208444.5|208204.5|208421|208183.9|2
1735773880000|2025-01-01 23:24:40||208184||208184||208184||208184|1
1735773890000|2025-01-01 23:24:50|208444.1|208184.4|208447.3|208184.9|208447.3|208184.9|208444.1|208184.4|3
1735773900000|2025-01-01 23:25:00|208446.9|208185.3|208446.5|208185.3|208446.9|208185.3|208446.5|208185.3|2
1735773910000|2025-01-01 23:25:10|208419.5|208206|208419.5|208206|208419.5|208206|208419.5|208206|1
1735773920000|2025-01-01 23:25:20|208419|208206.5|208419|208206.5|208419|208206.5|208419|208206.5|1
1735773930000|2025-01-01 23:25:30|208446.1|208185.7|208445.7|208186.1|208446.1|208186.1|208445.7|208185.7|2
1735773950000|2025-01-01 23:25:50|208442.5|208186.5|208442.5|208186.5|208442.5|208186.5|208442.5|208186.5|2
1735773960000|2025-01-01 23:26:00|208442.1|208208|208417.5|208208|208442.1|208208|208417.5|208208|2
1735773980000|2025-01-01 23:26:20|208440|208231|208472.7|208188.3|208472.7|208231|208440|208188.3|2
1735773990000|2025-01-01 23:26:30|208441.6|208187|208441.2|208187.4|208441.6|208187.4|208441.2|208187|2
1735774010000|2025-01-01 23:26:50|208440.8|208187.8|208416.5|208209.5|208440.8|208209.5|208416.5|208187.8|3
1735774030000|2025-01-01 23:27:10|208416||208416||208416||208416||1
1735774040000|2025-01-01 23:27:20|208442.9|208188|208442.9|208188.4|208442.9|208188.4|208442.9|208188|2
1735774050000|2025-01-01 23:27:30|208440.3|208196.7|208459.2|208228.7|208460.8|208232.2|208440.3|208196.7|10
1735774060000|2025-01-01 23:27:40|208458.8|208229.1|208458.8|208229.1|208458.8|208229.1|208458.8|208229.1|1
1735774070000|2025-01-01 23:27:50|208459.4|208227.5|208445.4|208221|208459.4|208227.5|208444.7|208220|7
1735774080000|2025-01-01 23:28:00|208445|208221.4|208445|208221.8|208445|208221.8|208445|208221.4|2
1735774090000|2025-01-01 23:28:10|208446.1|208222.1|208445.7|208222.1|208446.1|208222.1|208445.7|208222.1|2
1735774100000|2025-01-01 23:28:20|208446.4|208223|208458.8|208262.6|208458.8|208264.6|208419.5|208223|5
1735774110000|2025-01-01 23:28:30|208457.1|208290|208460|208296|208462.5|208296|208457.1|208289.5|11
1735774120000|2025-01-01 23:28:40|208459.8|208296.3|208451.2|208275.3|208459.8|208296.3|208450|208266|11
1735774130000|2025-01-01 23:28:50|208449.7|208282|208442.4|208263.4|208449.7|208282|208438.2|208233.2|10
1735774140000|2025-01-01 23:29:00|208442|208263.8|208442|208263.8|208442|208263.8|208442|208263.8|2
1735774150000|2025-01-01 23:29:10|208441.6|208264.2|208441.6|208264.2|208441.6|208264.2|208441.6|208264.2|1
1735774160000|2025-01-01 23:29:20|208397.3|208307.3|208397.3|208307.3|208397.3|208307.3|208397.3|208307.3|1
1735774180000|2025-01-01 23:29:40|208441.6|208264.2|208441.6|208264.2|208441.6|208264.2|208441.6|208264.2|1
1735774190000|2025-01-01 23:29:50|208443.5|208264|208441.3|208264.9|208443.5|208264.9|208441.3|208264|2
1735774200000|2025-01-01 23:30:00|208444.5|208263|208433.3|208262.6|208444.5|208263|208433.3|208262.6|2
1735774210000|2025-01-01 23:30:10|208392.5|208302.5|208392.5|208302.5|208392.5|208302.5|208392.5|208302.5|1
1735774230000|2025-01-01 23:30:30|208392.3|208302.3|208393.5|208303.5|208393.5|208303.5|208391|208301|3
1735774240000|2025-01-01 23:30:40|208436|208268.3|208436|208268.3|208436|208268.3|208436|208268.3|1
1735774260000|2025-01-01 23:31:00|208435.6|208266.3|208434.8|208266.5|208435.7|208267.1|208434.8|208266.3|5
1735774270000|2025-01-01 23:31:10|208392.5|208302.5|208392.5|208302.5|208392.5|208302.5|208392.5|208302.5|1
1735774290000|2025-01-01 23:31:30|208391|208301|208437.3|208266.6|208437.3|208302.3|208391|208266.6|4
1735774300000|2025-01-01 23:31:40|208435.3|208265|208435.7|208264.4|208435.7|208265|208435.3|208264.4|2
1735774310000|2025-01-01 23:31:50|208435.9|208264.1|208436.7|208264.9|208436.7|208264.9|208435.9|208264.1|2
1735774330000|2025-01-01 23:32:10|208391|208301|208391|208301|208391|208301|208391|208301|1
1735774340000|2025-01-01 23:32:20|208390|208300|208390|208300|208390|208300|208390|208300|1
1735774350000|2025-01-01 23:32:30|208436.1|208264.7|208433.7|208267|208436.2|208267|208433.7|208264.7|4
1735774370000|2025-01-01 23:32:50|208433.3|208267.1|208442.5|208271.5|208442.5|208271.5|208433.3|208266.9|5
1735774380000|2025-01-01 23:33:00|208442.9|208271.9|208398.3|208308.3|208442.9|208308.3|208398.3|208269.9|4
1735774390000|2025-01-01 23:33:10|208398.8|208308.8|208398.3|208308.3|208398.8|208308.8|208398.3|208308.3|2
1735774400000|2025-01-01 23:33:20|208442.1|208271.9|208427|208263.5|208442.1|208271.9|208419.2|208257|3
1735774410000|2025-01-01 23:33:30|208427.8|208264.3|208427.8|208264.3|208427.8|208264.3|208427.8|208264.3|1
1735774420000|2025-01-01 23:33:40|208427.5|208264.6|208426.5|208263.1|208428.5|208264.6|208426.5|208263.1|3
1735774430000|2025-01-01 23:33:50|208387|208297|208387|208297|208387|208297|208387|208297|1
1735774440000|2025-01-01 23:34:00|208387.8|208297.8|208387.8|208297.8|208387.8|208297.8|208387.8|208297.8|1
1735774450000|2025-01-01 23:34:10|208395.5|208305.5|208395.5|208305.5|208395.5|208305.5|208395.5|208305.5|1
1735774460000|2025-01-01 23:34:20|208415|208256.7|208415|208256.7|208415|208256.7|208415|208256.7|1
1735774470000|2025-01-01 23:34:30|208413|208256.1|208379.5|208289.5|208415|208289.5|208379.5|208256.1|3
1735774490000|2025-01-01 23:34:50|208378.8|208288.8|208378.8|208288.8|208378.8|208288.8|208378.8|208288.8|1
1735774500000|2025-01-01 23:35:00|208387|208297|208387.8|208297.8|208387.8|208297.8|208387|208297|2
1735774510000|2025-01-01 23:35:10|208395.5|208305.5|208381.2|208291.2|208398|208308|208381.2|208291.2|4
1735774520000|2025-01-01 23:35:20|208380.7|208290.7|208379.3|208289.3|208381.4|208291.4|208379.3|208289.3|3
1735774530000|2025-01-01 23:35:30|208378.4|208288.4|208378.4|208288.4|208379.9|208289.9|208378.4|208288.4|6
1735774550000|2025-01-01 23:35:50|208387|208297|208387|208297|208388|208298|208387|208297|3
1735774560000|2025-01-01 23:36:00|208387.8|208297.8|208390.3|208300.3|208390.3|208300.3|208387.8|208297.8|2
1735774570000|2025-01-01 23:36:10|208381.4|208291.4|208381.4|208291.4|208381.4|208291.4|208381.4|208291.4|1
1735774590000|2025-01-01 23:36:30|208381.1|208291.1|208381.1|208291.1|208381.1|208291.1|208381.1|208291.1|1
1735774600000|2025-01-01 23:36:40|208390|208300|208390.3|208300.3|208390.3|208300.3|208390|208300|2
1735774620000|2025-01-01 23:37:00|208390|208300|208381.6|208291.6|208390|208300|208381.6|208291.6|2
1735774630000|2025-01-01 23:37:10|208382.1|208292.1|208435.2|208270|208435.2|208292.1|208382.1|208270|2
1735774650000|2025-01-01 23:37:30|208435.1|208270.1|208390|208300|208435.1|208305|208387.2|208270.1|4
1735774670000|2025-01-01 23:37:50|208390.3|208300.3|208390.3|208300.3|208390.3|208300.3|208390.3|208300.3|1
1735774680000|2025-01-01 23:38:00|208390.5|208300.5|208382.3|208292.3|208390.5|208300.5|208382.3|208292.3|2
1735774690000|2025-01-01 23:38:10|208382.2|208292.2|208386.9|208296.9|208386.9|208296.9|208382.2|208292.2|2
1735774710000|2025-01-01 23:38:30|208395.5|208305.5|208390.3|208300.3|208397.8|208307.8|208390.3|208300.3|4
1735774730000|2025-01-01 23:38:50|208390.5|208300.5|208382.1|208292.1|208390.8|208300.8|208382.1|208292.1|4
1735774740000|2025-01-01 23:39:00|208381.7|208291.7|208382.1|208292.1|208382.1|208292.1|208381.7|208291.7|2
1735774750000|2025-01-01 23:39:10|208381.7|208291.7|208382.1|208292.1|208382.1|208292.1|208381.7|208291.7|2
1735774760000|2025-01-01 23:39:20|208381.7|208291.7|208390|208300|208390|208300|208381.6|208291.6|3
1735774770000|2025-01-01 23:39:30|208390.5|208300.5|208390.3|208300.3|208391|208301|208390.3|208300.3|3
1735774780000|2025-01-01 23:39:40|208390|208300|208390|208300|208390|208300|208390|208300|1
1735774800000|2025-01-01 23:40:00|208383.5|208293.5|208395.3|208305.3|208395.3|208305.3|208383.5|208293.5|2
1735774810000|2025-01-01 23:40:10|208392.8|208302.8|208390.5|208300.5|208392.8|208302.8|208383.5|208293.5|5
1735774830000|2025-01-01 23:40:30|208392|208302|208390.5|208300.5|208392|208302|208390.5|208300.5|2
1735774850000|2025-01-01 23:40:50|208390.3|208300.3|208390.3|208300.3|208390.3|208300.3|208390.3|208300.3|1
1735774870000|2025-01-01 23:41:10|208390.5|208300.5|208390.5|208300.5|208390.5|208300.5|208390.5|208300.5|1
1735774890000|2025-01-01 23:41:30|208391.8|208301.8|208392|208302|208393.8|208303.8|208391.3|208301.3|4
1735774900000|2025-01-01 23:41:40|208393.8|208303.8|208394.2|208304.2|208403|208313|208393.8|208303.8|5
1735774910000|2025-01-01 23:41:50|208397|208307|208397|208307|208397|208307|208397|208307|1
1735774920000|2025-01-01 23:42:00|208397.5|208307.5|208397.5|208307.5|208397.5|208307.5|208394.8|208304.8|3
1735774930000|2025-01-01 23:42:10|208399|208309|208401|208311|208401.6|208311.6|208399|208309|3
1735774940000|2025-01-01 23:42:20|208390.6|208300.6|208391|208301|208391|208301|208390.6|208300.6|2
1735774950000|2025-01-01 23:42:30|208390.8|208300.8|208406.5|208316.5|208407.1|208317.1|208390.6|208300.6|6
1735774960000|2025-01-01 23:42:40|208406.9|208316.9|208406.5|208316.5|208406.9|208316.9|208406.5|208316.5|2
1735774970000|2025-01-01 23:42:50|208406.9|208316.9|208406.5|208316.5|208406.9|208316.9|208406.5|208316.5|2
1735774980000|2025-01-01 23:43:00|208406.7|208316.7|208397.5|208307.5|208407.2|208317.2|208397.5|208307.5|5
1735774990000|2025-01-01 23:43:10|208398|208308|208398|208308|208398.5|208308.5|208398|208308|3
1735775000000|2025-01-01 23:43:20|208398.5|208308.5|208406.7|208316.7|208406.7|208316.7|208397.5|208307.5|3
1735775010000|2025-01-01 23:43:30|208406.5|208316.5|208406.5|208316.5|208406.5|208316.5|208406.5|208316.5|1
1735775020000|2025-01-01 23:43:40|208407|208317|208407|208317|208407|208317|208407|208317|1
1735775030000|2025-01-01 23:43:50|208404.1|208314.1|208429.6|208339.6|208429.6|208339.6|208396.5|208306.5|6
1735775040000|2025-01-01 23:44:00|208429.5|208339.5|208429.6|208339.6|208429.6|208339.6|208429.3|208339.3|3
1735775050000|2025-01-01 23:44:10|208429.4|208339.4|208429.4|208339.4|208429.4|208339.4|208429.4|208339.4|1
1735775060000|2025-01-01 23:44:20|208429.6|208339.6|208430.1|208340.1|208430.3|208340.3|208429.6|208339.6|3
1735775070000|2025-01-01 23:44:30|208420.8|208330.8|208423|208333|208423|208333|208420.3|208330.3|3
1735775080000|2025-01-01 23:44:40|208423.5|208333.5|208423.5|208333.5|208423.5|208333.5|208423.5|208333.5|1
1735775090000|2025-01-01 23:44:50|208424|208334|208434.7|208344.7|208434.7|208344.7|208424|208334|8
1735775100000|2025-01-01 23:45:00|208434.3|208344.3|208434.5|208344.5|208434.7|208344.7|208434.3|208344.3|5
1735775110000|2025-01-01 23:45:10|208435|208345|208484.5|208394.5|208510.4|208394.5|208434.5|208344.5|12
1735775120000|2025-01-01 23:45:20|208484.7|208394.7|208484.3|208394.3|208484.7|208394.7|208484.3|208394.3|5
1735775130000|2025-01-01 23:45:30|208484.5|208394.5|208499.1|208409.1|208499.1|208409.1|208484.3|208394.3|7
1735775140000|2025-01-01 23:45:40|208498.7|208408.7|208486.7|208396.7|208498.7|208408.7|208486.3|208396.3|7
1735775150000|2025-01-01 23:45:50|208489.3|208399.3|208490.8|208400.8|208491.3|208401.3|208489.3|208399.3|5
1735775160000|2025-01-01 23:46:00|208490.5|208400.5|208491.3|208401.3|208491.5|208401.5|208490.3|208400.3|7
1735775170000|2025-01-01 23:46:10|208491|208401|208490.7|208400.7|208491|208401|208490.7|208400.7|2
1735775180000|2025-01-01 23:46:20|208490.9|208400.9|208487.1|208397.1|208490.9|208400.9|208487.1|208397.1|9
1735775190000|2025-01-01 23:46:30|208487.3|208397.3|208487.6|208397.6|208487.6|208397.6|208487.3|208397.3|2
1735775200000|2025-01-01 23:46:40|208486.4|208396.4|208486.4|208396.4|208486.4|208396.4|208486.4|208396.4|1
1735775210000|2025-01-01 23:46:50|208486|208396|208486.4|208396.4|208486.4|208396.4|208486|208396|2
1735775220000|2025-01-01 23:47:00|208486|208396|208485|208395|208486|208396|208484.8|208394.8|3
1735775230000|2025-01-01 23:47:10|208495.5|208405.5|208485|208395|208495.5|208405.5|208485|208395|5
1735775240000|2025-01-01 23:47:20|208485.2|208395.2|208484.8|208394.8|208485.2|208395.2|208484.8|208394.8|3
1735775250000|2025-01-01 23:47:30|208485|208395|208485|208395|208485|208395|208485|208395|1
1735775260000|2025-01-01 23:47:40|208486.4|208396.4|208486.4|208396.4|208486.4|208396.4|208486.4|208396.4|1
1735775280000|2025-01-01 23:48:00|208486.7|208396.7|208495.1|208405.1|208495.3|208405.3|208481.8|208391.8|10
1735775290000|2025-01-01 23:48:10|208494.9|208404.9|208495.7|208405.7|208495.7|208405.7|208494.7|208404.7|5
1735775300000|2025-01-01 23:48:20|208495.1|208405.1|208495.1|208405.1|208495.1|208405.1|208495.1|208405.1|1
1735775310000|2025-01-01 23:48:30|208494.9|208404.9|208494|208404|208494.9|208404.9|208493.5|208403.5|3
1735775320000|2025-01-01 23:48:40|208492|208402|208493.8|208403.8|208494|208404|208492|208402|4
1735775330000|2025-01-01 23:48:50|208498|208408|208498.5|208408.5|208498.5|208408.5|208497.5|208407.5|6
1735775340000|2025-01-01 23:49:00|208497|208407|208493.9|208403.9|208497.5|208407.5|208493.7|208403.7|5
1735775350000|2025-01-01 23:49:10|208494.9|208404.9|208495.3|208405.3|208495.3|208405.3|208494.9|208404.9|3
1735775360000|2025-01-01 23:49:20|208493.9|208403.9|208496.6|208406.6|208497.1|208407.1|208493.3|208403.3|11
1735775370000|2025-01-01 23:49:30|208495.1|208405.1|208495.3|208405.3|208495.5|208405.5|208494.3|208404.3|6
1735775380000|2025-01-01 23:49:40|208495.5|208405.5|208495.8|208405.8|208498|208408|208495|208405|6
1735775390000|2025-01-01 23:49:50|208495.5|208405.5|208492.8|208402.8|208495.5|208405.5|208492.8|208402.8|5
1735775400000|2025-01-01 23:50:00|208493.1|208403.1|208492.8|208402.8|208494.4|208404.4|208492.6|208402.6|4
1735775410000|2025-01-01 23:50:10|208492.6|208402.6|208487.1|208397.1|208492.6|208402.6|208487.1|208397.1|6
1735775420000|2025-01-01 23:50:20|208487.6|208397.6|208486.4|208396.4|208487.6|208397.6|208486.4|208396.4|2
1735775430000|2025-01-01 23:50:30|208485.7|208395.7|208485.7|208395.7|208486.4|208396.4|208485.7|208395.7|3
1735775440000|2025-01-01 23:50:40|208486.4|208396.4|208486|208396|208486.4|208396.4|208485.7|208395.7|4
1735775450000|2025-01-01 23:50:50|208484.3|208394.3|208484.3|208394.3|208484.6|208394.6|208484.3|208394.3|3
1735775480000|2025-01-01 23:51:20|208486|208396|208486|208396|208486|208396|208486|208396|1
1735775490000|2025-01-01 23:51:30|208486.4|208396.4|208495|208405|208495|208405|208486.4|208396.4|5
1735775500000|2025-01-01 23:51:40|208494.8|208404.8|208494.8|208404.8|208494.8|208404.8|208494.6|208404.6|3
1735775510000|2025-01-01 23:51:50|208494.6|208404.6|208495|208405|208507.4|208417.4|208494.6|208404.6|5
1735775520000|2025-01-01 23:52:00|208495.2|208405.2|208492.8|208402.8|208495.6|208405.6|208492.8|208402.8|7
1735775530000|2025-01-01 23:52:10|208490.7|208400.7|208490.3|208400.3|208490.7|208400.7|208490.3|208400.3|2
1735775540000|2025-01-01 23:52:20|208488.1|208398.1|208484.8|208394.8|208488.1|208398.1|208484.8|208394.8|3
1735775560000|2025-01-01 23:52:40|208494.9|208404.9|208495.6|208405.6|208495.6|208405.6|208494.9|208404.9|3
1735775580000|2025-01-01 23:53:00|208488.5|208398.5|208488.3|208398.3|208488.5|208398.5|208487|208397|4
1735775590000|2025-01-01 23:53:10|208488.5|208398.5|208488.5|208398.5|208488.5|208398.5|208488.5|208398.5|1
1735775600000|2025-01-01 23:53:20|208488.1|208398.1|208487.9|208397.9|208488.1|208398.1|208487.9|208397.9|2
1735775620000|2025-01-01 23:53:40|208488.1|208398.1|208488.1|208398.1|208488.1|208398.1|208488.1|208398.1|1
1735775630000|2025-01-01 23:53:50|208488.5|208398.5|208493.3|208403.3|208493.3|208403.3|208488.5|208398.5|2
1735775640000|2025-01-01 23:54:00|208493.5|208403.5|208493.5|208403.5|208493.5|208403.5|208493.5|208403.5|1
1735775650000|2025-01-01 23:54:10|208499|208409|208494.8|208404.8|208499|208409|208494.6|208404.6|6
1735775660000|2025-01-01 23:54:20|208495|208405|208494.6|208404.6|208496.5|208406.5|208494.6|208404.6|5
1735775670000|2025-01-01 23:54:30|208494.8|208404.8|208496|208406|208496|208406|208494.8|208404.8|2
1735775680000|2025-01-01 23:54:40|208495.8|208405.8|208497.7|208407.7|208497.7|208407.7|208495.8|208405.8|2
1735775690000|2025-01-01 23:54:50|208495.5|208405.5|208479.7|208389.7|208521.7|208408|208473.4|208325.7|13
1735775700000|2025-01-01 23:55:00|208476.9|208386.9|208517.4|208323.4|208517.4|208386.9|208476.9|208323.4|3
1735775710000|2025-01-01 23:55:10|208520.2|208322.4|208492.4|208320.4|208520.2|208322.4|208492.4|208296.1|7
1735775720000|2025-01-01 23:55:20|208492.9|208290.6|208473.8|208279.3|208515.9|208292.5|208455.4|208245.3|20
1735775730000|2025-01-01 23:55:30|208476.3|208279.8|208473.8|208282.3|208476.3|208282.3|208472.3|208279.8|14
1735775740000|2025-01-01 23:55:40|208472.3|208282.8|208472.8|208283.3|208473.8|208283.3|208471.8|208282.8|5
1735775750000|2025-01-01 23:55:50|208471.3|208283.8|208471.8|208284.3|208474.3|208284.3|208470.8|208283.3|8
1735775760000|2025-01-01 23:56:00|208461|208295|208459|208295|208463.7|208295|208459|208295|8
1735775770000|2025-01-01 23:56:10|208461||208459||208461||208459||12
1735775780000|2025-01-01 23:56:20|208461|208284.8|208472.3|208284.8|208472.3|208284.8|208459|208284.8|8
1735775790000|2025-01-01 23:56:30|208470.8|208284.3|208474.8|208284.3|208474.8|208284.8|208470.8|208284.3|5
1735775810000|2025-01-01 23:56:50|208472.3|208284.8|208461|208295|208474.8|208295|208461|208284.3|5
1735775820000|2025-01-01 23:57:00|208464.3|208294.3|208464.3|208294.3|208464.3|208294.3|208464.3|208294.3|1
1735775830000|2025-01-01 23:57:10|208474.8|208284.3|208474.8|208284.3|208474.8|208284.3|208474.8|208284.3|1
1735775850000|2025-01-01 23:57:30|208477.3|208291.8|208492.4|208277.6|208492.4|208304.8|208477.3|208277.6|6
1735775860000|2025-01-01 23:57:40|208492|208278|208490.4|208279.2|208492|208286.8|208490.4|208278|7
1735775870000|2025-01-01 23:57:50|208486.5|208285.5|208486|208286|208486.5|208286|208486|208285.5|2
1735775880000|2025-01-01 23:58:00|208482.3|208291|208485.5|208286.5|208485.5|208296.5|208482.3|208286.5|3
1735775890000|2025-01-01 23:58:10|208490.8|208281.2|208490.8|208281.2|208490.8|208281.2|208490.8|208281.2|1
1735775900000|2025-01-01 23:58:20|208489.3|208282.8|208489.3|208282.8|208489.3|208282.8|208489.3|208282.8|1
1735775910000|2025-01-01 23:58:30|208489.8|208283.3|208490.4|208289.6|208490.4|208289.6|208489.3|208283.3|3
1735775920000|2025-01-01 23:58:40|208485|208297|208481.7|208291|208485|208297|208481.7|208291|2
1735775930000|2025-01-01 23:58:50|208485|208291.7|208485|208301|208485|208301|208485|208291.7|2
1735775940000|2025-01-01 23:59:00|208481.7|208296.3|208489.3|208287.3|208489.3|208296.3|208481.7|208287.3|2
1735775950000|2025-01-01 23:59:10|208483.3|208293.3|208489.3|208287.3|208489.3|208293.3|208483.3|208287.3|2
1735775970000|2025-01-01 23:59:30|208487.4|208291.4|208485|208301|208490.4|208301|208483.3|208286|5
1735775980000|2025-01-01 23:59:40|208473.7|208311|208473.7|208311|208473.7|208311|208473.7|208311|1
1735775990000|2025-01-01 23:59:50|208485|208301.5|208443.7|208353.7|208485|208353.7|208443.7|208301.5|2
1735776000000|2025-01-02 00:00:00|208501.3|208302|208508.9|208291.3|208509.7|208356.4|208446.4|208288.1|5
1735776010000|2025-01-02 00:00:10|208507.7|208293.7|208498.5|208295.3|208507.7|208295.3|208498.5|208293.7|4
1735776020000|2025-01-02 00:00:20|208512.7|208285.7|208502.9|208285.2|208512.7|208285.7|208502.9|208285.2|2
1735776030000|2025-01-02 00:00:30|208435.4|208345.4|208436.5|208346.5|208442.1|208352.1|208435.4|208345.4|3
1735776060000|2025-01-02 00:01:00|208436.6|208346.6|208436.6|208346.6|208438|208348|208436.6|208346.6|3
1735776070000|2025-01-02 00:01:10|208483|208301.5|208483|208301.5|208483|208301.5|208483|208301.5|1
1735776080000|2025-01-02 00:01:20|208482.5|208349.4|208439.4|208349.4|208482.5|208349.4|208439.4|208349.4|2
1735776090000|2025-01-02 00:01:30|208438|208348|208436.4|208346.4|208438|208348|208436.4|208346.4|2
1735776110000|2025-01-02 00:01:50|208438.6|208348.6|208439.9|208349.9|208439.9|208349.9|208438.6|208348.6|2
1735776120000|2025-01-02 00:02:00|208490|208308|208482.5|208301.5|208490|208308|208482.5|208301.5|2
1735776130000|2025-01-02 00:02:10|208439.4|208349.4|208482.5|208301.5|208482.5|208349.4|208439.4|208301.5|2
1735776140000|2025-01-02 00:02:20|208436.3|208346.3|208436.3|208346.3|208436.3|208346.3|208436.3|208346.3|1
1735776150000|2025-01-02 00:02:30|208438|208348|208436.3|208346.3|208438.4|208348.4|208436.3|208346.3|4
1735776160000|2025-01-02 00:02:40|208438|208348|208438|208348|208438|208348|208438|208348|1
1735776180000|2025-01-02 00:03:00|208439.7|208349.7|208482.5|208301.5|208482.5|208349.7|208439.7|208301.5|2
1735776190000|2025-01-02 00:03:10|208439.7|208349.7|208482.5|208301.5|208482.5|208349.7|208439.7|208301.5|2
1735776200000|2025-01-02 00:03:20|208436.4|208346.4|208436.4|208346.4|208436.4|208346.4|208436.4|208346.4|1
1735776210000|2025-01-02 00:03:30|208441.5|208351.5|208446.2|208356.2|208446.2|208356.2|208438|208348|4
1735776220000|2025-01-02 00:03:40|208446|208356|208446|208356|208446|208356|208446|208356|1
1735776230000|2025-01-02 00:03:50|208451.2|208361.2|208452.2|208362.2|208452.2|208362.2|208451.2|208361.2|2
1735776240000|2025-01-02 00:04:00|208452.4|208362.4|208451.2|208361.2|208452.4|208362.4|208451.2|208361.2|3
1735776250000|2025-01-02 00:04:10|208451|208361|208451|208361|208451.4|208361.4|208451|208361|3
1735776270000|2025-01-02 00:04:30|208449|208359|208449.8|208359.8|208449.8|208359.8|208448.8|208358.8|5
1735776280000|2025-01-02 00:04:40|208449.4|208359.4|208450.5|208360.5|208450.5|208360.5|208449.4|208359.4|5
1735776290000|2025-01-02 00:04:50|208450.9|208360.9|208449.9|208359.9|208450.9|208360.9|208449.9|208359.9|4
1735776300000|2025-01-02 00:05:00|208450.2|208360.2|208450.5|208360.5|208450.5|208360.5|208449.9|208359.9|4
1735776310000|2025-01-02 00:05:10|208453.1|208363.1|208453.6|208363.6|208454|208364|208453.1|208363.1|4
1735776320000|2025-01-02 00:05:20|208452.2|208362.2|208477.6|208387.6|208491.9|208401.9|208450.5|208360.5|13
1735776330000|2025-01-02 00:05:30|208477.4|208387.4|208478.6|208388.6|208489.4|208399.4|208477.4|208387.4|5
1735776340000|2025-01-02 00:05:40|208479.6|208389.6|208480.2|208390.2|208480.2|208390.2|208478.4|208388.4|6
1735776360000|2025-01-02 00:06:00|208481.7|208391.7|208481.7|208391.7|208481.7|208391.7|208481.7|208391.7|1
1735776370000|2025-01-02 00:06:10|208482|208392|208481.7|208391.7|208482|208392|208481.7|208391.7|2
1735776390000|2025-01-02 00:06:30|208479.1|208389.1|208487.4|208397.4|208488.7|208398.7|208479.1|208389.1|5
1735776400000|2025-01-02 00:06:40|208493.2|208403.2|208480.1|208390.1|208493.2|208403.2|208480.1|208390.1|6
1735776410000|2025-01-02 00:06:50|208480.5|208390.5|208480.5|208390.5|208480.5|208390.5|208480.5|208390.5|1
1735776430000|2025-01-02 00:07:10|208485|208395|208479.6|208389.6|208490.1|208400.1|208479.4|208389.4|10
1735776450000|2025-01-02 00:07:30|208483.3|208393.3|208488.5|208398.5|208488.5|208398.5|208477.6|208387.6|5
1735776460000|2025-01-02 00:07:40|208477.2|208387.2|208480.8|208390.8|208490.5|208400.5|208477.2|208387.2|5
1735776470000|2025-01-02 00:07:50|208477.6|208387.6|208476.6|208386.6|208477.6|208387.6|208476.6|208386.6|2
1735776480000|2025-01-02 00:08:00|208480|208390|208478.4|208388.4|208481|208391|208476.8|208386.8|5
1735776490000|2025-01-02 00:08:10|208484.2|208394.2|208481|208391|208486.2|208396.2|208480.6|208390.6|5
1735776510000|2025-01-02 00:08:30|208486.3|208396.3|208489.9|208399.9|208490.3|208400.3|208486.3|208396.3|5
1735776520000|2025-01-02 00:08:40|208485.9|208395.9|208484.8|208394.8|208485.9|208395.9|208480.4|208390.4|6
1735776530000|2025-01-02 00:08:50|208480.7|208390.7|208490.7|208400.7|208491.1|208401.1|208480.7|208390.7|6
1735776540000|2025-01-02 00:09:00|208490.9|208400.9|208482|208392|208490.9|208400.9|208481.6|208391.6|5
1735776570000|2025-01-02 00:09:30|208481|208391|208480.4|208390.4|208481|208391|208480.4|208390.4|2
1735776580000|2025-01-02 00:09:40|208482|208392|208482|208392|208482|208392|208482|208392|1
1735776590000|2025-01-02 00:09:50|208480.3|208390.3|208480.3|208390.3|208480.3|208390.3|208480.3|208390.3|1
1735776600000|2025-01-02 00:10:00|208485.1|208395.1|208489.2|208399.2|208489.2|208399.2|208485.1|208395.1|2
1735776610000|2025-01-02 00:10:10|208488.9|208398.9|208488.9|208398.9|208488.9|208398.9|208488.9|208398.9|1
1735776620000|2025-01-02 00:10:20|208488.7|208398.7|208688.4|208513|208694.2|208513|208488.7|208398.7|10
1735776630000|2025-01-02 00:10:30|208688.2|208513.3|208688.9|208505.3|208689.2|208518.3|208684.9|208505.3|7
1735776650000|2025-01-02 00:10:50|208688.7|208505.5|208721.3|208464.7|208721.3|208505.5|208688.7|208464.7|2
1735776660000|2025-01-02 00:11:00|208720.3|208466|208701.7|208482.3|208720.3|208482.3|208701.7|208466|11
1735776670000|2025-01-02 00:11:10|208699.7|208483.7|208689.7|208493.7|208699.7|208493.7|208689.7|208483.7|10
1735776680000|2025-01-02 00:11:20|208689|208495|208671.9|208521|208689|208521|208671.9|208495|11
1735776690000|2025-01-02 00:11:30|208671.7|208521.3|208639.6|208549.6|208671.7|208549.8|208638.3|208521.3|4
1735776700000|2025-01-02 00:11:40|208639.8|208549.8|208635.4|208545.4|208641.4|208551.4|208635.4|208545.4|4
1735776710000|2025-01-02 00:11:50|208638.7|208548.7|208638.7|208548.7|208638.7|208548.7|208638.7|208548.7|1
1735776720000|2025-01-02 00:12:00|208646.3|208556.3|208654|208564|208654|208564|208646.3|208556.3|2
1735776730000|2025-01-02 00:12:10|208654.4|208564.4|208653.4|208563.4|208654.4|208564.4|208653.4|208563.4|3
1735776740000|2025-01-02 00:12:20|208654.4|208564.4|208667.6|208577.6|208671.6|208581.6|208654.4|208564.4|8
1735776750000|2025-01-02 00:12:30|208667.8|208577.8|208672|208582|208672|208582|208667.4|208577.4|3
1735776780000|2025-01-02 00:13:00|208664.9|208574.9|208651|208561|208664.9|208574.9|208640.2|208550.2|6
1735776790000|2025-01-02 00:13:10|208651.2|208561.2|208693|208541.5|208693|208574.7|208651.2|208541.5|8
1735776800000|2025-01-02 00:13:20|208661.1|208571.1|208662.8|208572.8|208662.8|208572.8|208661.1|208571.1|2
1735776810000|2025-01-02 00:13:30|208662.6|208572.6|208662.6|208572.6|208662.6|208572.6|208662.6|208572.6|1
1735776830000|2025-01-02 00:13:50|208707|208529|208707|208529|208707|208529|208707|208529|1
1735776840000|2025-01-02 00:14:00|208670.4|208580.4|208669.2|208579.2|208670.4|208580.4|208669.2|208579.2|3
1735776850000|2025-01-02 00:14:10|208661.1|208571.1|208687.1|208529.2|208697.1|208571.1|208661.1|208524.4|5
1735776880000|2025-01-02 00:14:40|208717|208502|208717|208502|208717|208502|208717|208502|1
1735776890000|2025-01-02 00:14:50|208716.5|208502.5|208716.5|208502.5|208716.5|208502.5|208716.5|208502.5|1
1735776900000|2025-01-02 00:15:00|208680|208522.6|208637.5|208547.5|208680|208548.2|208634.1|208522.6|5
1735776910000|2025-01-02 00:15:10|208636.5|208546.5|208632.4|208542.4|208637.5|208547.5|208632.4|208542.4|3
1735776920000|2025-01-02 00:15:20|208625|208535|208624.2|208534.2|208625.2|208535.2|208624.2|208534.2|3
1735776940000|2025-01-02 00:15:40|208624|208534|208624|208534|208624|208534|208624|208534|1
1735776950000|2025-01-02 00:15:50|208657|208498.3|208657.7|208501.7|208659.7|208501.7|208657|208497.7|4
1735776960000|2025-01-02 00:16:00|208658.3|208497.7|208617.8|208527.8|208658.3|208531|208612|208497.7|8
1735776990000|2025-01-02 00:16:30|208616.5|208526.5|208627|208537|208627|208537|208616.5|208526.5|3
1735777000000|2025-01-02 00:16:40|208628|208538|208628|208538|208628|208538|208628|208538|1
1735777020000|2025-01-02 00:17:00|208628.8|208538.8|208628.8|208538.8|208628.8|208538.8|208628.8|208538.8|1
1735777030000|2025-01-02 00:17:10|208627.4|208537.4|208657.1|208567.1|208657.7|208567.7|208627.4|208537.4|5
1735777040000|2025-01-02 00:17:20|208657.3|208567.3|208677.6|208587.6|208685.4|208595.4|208657.3|208567.3|7
1735777050000|2025-01-02 00:17:30|208678.8|208588.8|208682|208592|208695.7|208605.7|208678.8|208588.8|10
1735777080000|2025-01-02 00:18:00|208681.8|208591.8|208721.5|208567.9|208723|208623.6|208681.8|208549.7|9
1735777090000|2025-01-02 00:18:10|208721.3|208586.7|208716.1|208564.6|208721.3|208604.6|208676.7|208556.9|15
1735777100000|2025-01-02 00:18:20|208715.7|208565|208688.6|208598.6|208715.7|208598.6|208685.4|208565|4
1735777110000|2025-01-02 00:18:30|208688.4|208598.4|208689|208599|208689|208599|208688.4|208598.4|3
1735777120000|2025-01-02 00:18:40|208684.6|208594.6|208723|208546.3|208726.3|208594.6|208684.6|208546.3|3
1735777130000|2025-01-02 00:18:50|208722.3|208545.7|208722.3|208545.7|208722.3|208545.7|208722.3|208545.7|1
1735777140000|2025-01-02 00:19:00|208681.4|208548.3|208681.4|208591.4|208681.4|208591.4|208681.4|208548.3|2
1735777160000|2025-01-02 00:19:20|208725.9|208545|208725.9|208545|208725.9|208545|208725.9|208545|1
1735777170000|2025-01-02 00:19:30|208723.4|208547|208723.4|208547.5|208723.4|208549.5|208723.4|208545.1|4
1735777190000|2025-01-02 00:19:50||208545.5||208545.5||208545.5||208545.5|1
1735777200000|2025-01-02 00:20:00|208719|208549|208715.7|208549|208719|208549|208715.7|208549|2
1735777220000|2025-01-02 00:20:20|208719.8|208544.4|208719.8|208544.4|208719.8|208544.4|208719.8|208544.4|1
1735777240000|2025-01-02 00:20:40|208714.8|208550.9|208714.8|208550.9|208714.8|208550.9|208714.8|208550.9|1
1735777250000|2025-01-02 00:20:50|208715.7|208552.3|208712.3|208552.3|208715.7|208552.3|208712.3|208552.3|2
1735777260000|2025-01-02 00:21:00|208711.7|208555.7|208711.7|208553|208711.7|208555.7|208711.7|208553|3
1735777270000|2025-01-02 00:21:10|208717.5|208553.7|208715|208545.5|208717.5|208553.7|208715|208545.5|4
1735777280000|2025-01-02 00:21:20|208714.6|208547.5|208714.6|208545.5|208714.6|208547.5|208714.6|208545.5|2
1735777300000|2025-01-02 00:21:40|208709.5|208545.9|208709.5|208556|208709.5|208556|208709.5|208545.9|4
1735777310000|2025-01-02 00:21:50|208721|208554|208704.5|208554|208721|208554|208704.5|208547|5
1735777320000|2025-01-02 00:22:00|208674.3|208584.3|208674.3|208584.3|208674.3|208584.3|208674.3|208584.3|1
1735777330000|2025-01-02 00:22:10|208708.7|208548.8|208712.7|208552.8|208712.7|208553.2|208708.7|208548.8|5
1735777350000|2025-01-02 00:22:30||208553.2||208553.2||208553.2||208553.2|1
1735777360000|2025-01-02 00:22:40|208679.5|208589.5|208680.5|208590.5|208680.5|208590.5|208679|208589|3
1735777370000|2025-01-02 00:22:50|208678.5|208588.5|208679.5|208589.5|208679.5|208589.5|208678.5|208588.5|2
1735777380000|2025-01-02 00:23:00|208713.4|208556.2|208713.4|208556.2|208713.4|208556.2|208713.4|208556.2|1
1735777390000|2025-01-02 00:23:10|208714|208555.7|208714|208555.7|208714|208555.7|208714|208555.7|1
1735777410000|2025-01-02 00:23:30|208680.3|208590.3|208677.3|208587.3|208680.3|208590.3|208677.3|208587.3|2
1735777420000|2025-01-02 00:23:40|208706.1|208553.4|208690.7|208491.5|208706.1|208553.4|208657.4|208440.6|19
1735777430000|2025-01-02 00:23:50|208689.4|208492.8|208679.4|208482.1|208689.4|208495.1|208677.9|208476.6|17
1735777440000|2025-01-02 00:24:00|208678.9|208482.7|208676.3|208490.5|208680.3|208490.5|208676.3|208482.7|10
1735777450000|2025-01-02 00:24:10|208667.1|208491.3|208657.5|208487.6|208667.1|208491.3|208657.5|208487.6|10
1735777460000|2025-01-02 00:24:20|208657.1|208488.4|208655.9|208489.6|208657.1|208489.6|208655.9|208488.4|5
1735777470000|2025-01-02 00:24:30|208655.1|208490|208656.1|208498.4|208660.4|208543.6|208633.6|208490|5
1735777480000|2025-01-02 00:24:40||208496.8||208496.8||208496.8||208496.8|1
1735777490000|2025-01-02 00:24:50|208661.3|208493.2|208656.5|208493.2|208661.3|208493.2|208656.5|208489.2|3
1735777500000|2025-01-02 00:25:00|208661.3|208489.2|208656.5|208493.2|208661.3|208493.2|208656.5|208489.2|12
1735777510000|2025-01-02 00:25:10|208672.3|208478.3|208663.7|208485|208672.3|208485|208663.7|208478.3|4
1735777520000|2025-01-02 00:25:20|208621.5|208531.5|208621.5|208531.5|208621.5|208531.5|208621.5|208531.5|1
1735777530000|2025-01-02 00:25:30|208619|208529|208654.1|208492.3|208654.1|208529|208619|208492.3|2
1735777540000|2025-01-02 00:25:40|208654.5|208491.9|208654.5|208491.9|208654.5|208491.9|208654.5|208491.9|1
1735777550000|2025-01-02 00:25:50|208659.7|208487.9|208645.8|208471.4|208659.7|208492.3|208645.8|208471.4|12
1735777560000|2025-01-02 00:26:00|208648.4|208475|208654.4|208475|208654.4|208475|208648.4|208475|2
1735777570000|2025-01-02 00:26:10|208654|208475.4|208654|208475.4|208654|208475.4|208654|208475.4|1
1735777600000|2025-01-02 00:26:40|208669|208459|208669|208459|208669|208459|208669|208459|1
1735777620000|2025-01-02 00:27:00|208653.5|208475.8|208653.5|208475.8|208653.5|208475.8|208653.5|208475.8|1
1735777650000|2025-01-02 00:27:30|208640.6|208488.5|208653.9|208476.2|208653.9|208488.5|208640.6|208476.2|2
1735777680000|2025-01-02 00:28:00|208669|208459|208669|208459|208669|208459|208669|208459|1
1735777700000|2025-01-02 00:28:20|208653.7|208476.1|208653.7|208476.1|208653.7|208476.1|208653.7|208476.1|1
1735777710000|2025-01-02 00:28:30|208640.9|208488.8|208653.7|208476.1|208653.7|208488.8|208640.9|208476.1|2
1735777730000|2025-01-02 00:28:50|208658.6|208481|208610.9|208520.9|208658.6|208520.9|208610.9|208481|4
1735777740000|2025-01-02 00:29:00|208617.3|208527.3|208632.1|208542.1|208632.1|208542.1|208617.3|208527.3|3
1735777770000|2025-01-02 00:29:30|208632|208542|208633.7|208543.7|208633.7|208543.7|208626|208536|4
1735777790000|2025-01-02 00:29:50|208632.3|208542.3|208631.9|208541.9|208632.3|208542.3|208631.9|208541.9|2
1735777800000|2025-01-02 00:30:00|208632.7|208542.7|208632.7|208542.7|208632.7|208542.7|208632.7|208542.7|1
1735777810000|2025-01-02 00:30:10|208632.5|208542.5|208631.7|208541.7|208632.5|208542.5|208631.7|208541.7|2
1735777820000|2025-01-02 00:30:20|208632.7|208542.7|208633.7|208543.7|208633.7|208543.7|208632.7|208542.7|2
1735777830000|2025-01-02 00:30:30|208632|208542|208632|208542|208632|208542|208632|208542|1
1735777840000|2025-01-02 00:30:40|208632.4|208542.4|208632.4|208542.4|208632.4|208542.4|208632.4|208542.4|1
1735777850000|2025-01-02 00:30:50|208633.1|208543.1|208633.1|208543.1|208633.1|208543.1|208633.1|208543.1|1
1735777870000|2025-01-02 00:31:10|208634.1|208544.1|208634.1|208544.1|208634.1|208544.1|208634.1|208544.1|1
1735777880000|2025-01-02 00:31:20|208634|208544|208634|208544|208634|208544|208634|208544|1
1735777900000|2025-01-02 00:31:40|208634.4|208544.4|208634.5|208544.5|208634.5|208544.5|208634.4|208544.4|2
1735777920000|2025-01-02 00:32:00|208633.5|208543.5|208634.5|208544.5|208634.5|208544.5|208633.5|208543.5|2
1735777930000|2025-01-02 00:32:10|208634.4|208544.4|208634.4|208544.4|208634.4|208544.4|208634.4|208544.4|1
1735777950000|2025-01-02 00:32:30|208631|208541|208629.8|208539.8|208631|208541|208629.8|208539.8|2
1735777960000|2025-01-02 00:32:40|208632.2|208542.2|208632.2|208542.2|208632.2|208542.2|208632.2|208542.2|1
1735777970000|2025-01-02 00:32:50|208633.7|208543.7|208633.7|208543.7|208633.7|208543.7|208633.7|208543.7|1
1735777980000|2025-01-02 00:33:00|208632.4|208542.4|208633.9|208543.9|208633.9|208543.9|208632.4|208542.4|2
1735777990000|2025-01-02 00:33:10|208632.7|208542.7|208634.4|208544.4|208634.4|208544.4|208632.7|208542.7|2
1735778010000|2025-01-02 00:33:30|208634.8|208544.8|208634.8|208544.8|208634.8|208544.8|208634.8|208544.8|1
1735778020000|2025-01-02 00:33:40|208637.2|208547.2|208643|208553|208643|208553|208637.2|208547.2|2
1735778030000|2025-01-02 00:33:50|208647.1|208557.1|208669.1|208579.1|208679.8|208581.7|208647.1|208525.2|6
1735778040000|2025-01-02 00:34:00|208648|208558|208684.3|208522.9|208690.6|208558|208643.8|208521.2|13
1735778050000|2025-01-02 00:34:10|208683.7|208523.2|208681.5|208525.6|208683.7|208525.6|208681.5|208523.2|11
1735778060000|2025-01-02 00:34:20|208681.2|208525.9|208680.2|208526.9|208681.2|208526.9|208680.2|208525.9|8
1735778070000|2025-01-02 00:34:30|208680|208527.1|208702.3|208514.3|208702.3|208527.1|208680|208514.3|3
1735778080000|2025-01-02 00:34:40|208701|208530|208700|208531|208701|208531|208700|208530|2
1735778090000|2025-01-02 00:34:50|208701.7|208515.7|208701.7|208515.7|208701.7|208515.7|208701.7|208515.7|1
1735778100000|2025-01-02 00:35:00|208701|208527|208678.7|208527|208701|208527|208678.7|208527|2
1735778120000|2025-01-02 00:35:20|208648.9|208558.9|208648.9|208558.9|208648.9|208558.9|208648.9|208558.9|1
1735778130000|2025-01-02 00:35:30|208701|208521|208649.1|208559.1|208701|208564.5|208649.1|208521|3
1735778160000|2025-01-02 00:36:00|208680.1|208529.2|208649.4|208559.4|208704.3|208563.9|208649.1|208521|9
1735778170000|2025-01-02 00:36:10|208680.2|208529.6|208649.4|208559.4|208680.2|208559.4|208649.4|208529.6|2
1735778200000|2025-01-02 00:36:40|208701|208521|208701|208521|208701|208521|208701|208521|1
1735778210000|2025-01-02 00:36:50|208699|208539|208659.8|208569.8|208699|208569.8|208659.8|208539|2
1735778220000|2025-01-02 00:37:00|208659.9|208569.9|208662.8|208572.8|208662.8|208572.8|208659.9|208569.9|2
1735778260000|2025-01-02 00:37:40|208699|208540|208699|208540|208699|208540|208699|208540|1
1735778280000|2025-01-02 00:38:00|208661.9|208571.9|208661.4|208571.4|208661.9|208571.9|208661.4|208571.4|2
1735778300000|2025-01-02 00:38:20|208661.3|208571.3|208661.3|208571.3|208661.3|208571.3|208661.3|208571.3|1
1735778310000|2025-01-02 00:38:30|208701.5|208532.5|208701.5|208532.5|208701.5|208532.5|208701.5|208532.5|1
1735778320000|2025-01-02 00:38:40|208665.6|208529|208661.4|208571.4|208670.7|208580.7|208661.3|208529|7
1735778360000|2025-01-02 00:39:20|208700.5|208533|208700.5|208533|208700.5|208533.5|208700.5|208533|3
1735778370000|2025-01-02 00:39:30|208696|208542|208661.6|208571.6|208696|208571.6|208661.6|208541|5
1735778390000|2025-01-02 00:39:50|208661.2|208571.2|208661.2|208571.2|208661.2|208571.2|208661.2|208571.2|1
1735778400000|2025-01-02 00:40:00|208662.4|208572.4|208661.2|208571.2|208662.4|208572.4|208661.2|208571.2|2
1735778410000|2025-01-02 00:40:10|208700.5|208533|208700.5|208533|208700.5|208534|208700.5|208529.5|6
1735778430000|2025-01-02 00:40:30|208661|208571|208661|208571|208661|208571|208661|208571|1
1735778440000|2025-01-02 00:40:40|208661.1|208571.1|208661.2|208571.2|208661.2|208571.2|208661.1|208571.1|2
1735778450000|2025-01-02 00:40:50|208661.1|208571.1|208661|208571|208661.9|208571.9|208660.8|208570.8|7
1735778470000|2025-01-02 00:41:10|208700|208533.5|208700|208533.5|208700|208533.5|208700|208533.5|1
1735778480000|2025-01-02 00:41:20|208660.9|208570.9|208660.9|208570.9|208660.9|208570.9|208660.9|208570.9|1
1735778500000|2025-01-02 00:41:40|208661.4|208571.4|208661.4|208571.4|208661.4|208571.4|208661.4|208571.4|1
1735778520000|2025-01-02 00:42:00|208700|208533.5|208700|208533.5|208700|208533.5|208700|208533.5|1
1735778540000|2025-01-02 00:42:20|208661.9|208571.9|208661.9|208571.9|208661.9|208571.9|208661.9|208571.9|1
1735778560000|2025-01-02 00:42:40|208661.7|208571.7|208647.4|208557.4|208661.7|208571.7|208647.4|208557.4|3
1735778570000|2025-01-02 00:42:50|208647|208557|208644|208554|208647|208557|208644|208554|2
1735778580000|2025-01-02 00:43:00|208641|208551|208641|208551|208641|208551|208641|208551|1
1735778590000|2025-01-02 00:43:10|208637.6|208547.6|208637.4|208547.4|208637.6|208547.6|208637.4|208547.4|2
1735778610000|2025-01-02 00:43:30|208637.6|208547.6|208637.6|208547.6|208637.6|208547.6|208637.6|208547.6|1
1735778620000|2025-01-02 00:43:40|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|1
1735778640000|2025-01-02 00:44:00|208635|208545|208637.1|208547.1|208637.1|208547.1|208635|208545|2
1735778670000|2025-01-02 00:44:30|208635|208545|208635|208545|208635|208545|208635|208545|1
1735778680000|2025-01-02 00:44:40|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|1
1735778700000|2025-01-02 00:45:00|208637.1|208547.1|208637.1|208547.1|208637.1|208547.1|208637.1|208547.1|1
1735778730000|2025-01-02 00:45:30|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|208635.4|208545.4|1
1735778740000|2025-01-02 00:45:40|208633.1|208543.1|208604.2|208514.2|208639.1|208543.1|208599.7|208482.6|14
1735778750000|2025-01-02 00:45:50|208604.4|208514.4|208604.2|208514.2|208604.4|208514.4|208604.2|208514.2|2
1735778760000|2025-01-02 00:46:00|208601.1|208511.1|208585.7|208434.1|208601.1|208511.1|208555.2|208432.3|10
1735778770000|2025-01-02 00:46:10|208585.4|208434.6|208555.8|208465.8|208585.9|208465.8|208555.8|208434.6|4
1735778780000|2025-01-02 00:46:20|208548.6|208458.6|208548|208458|208548.6|208458.6|208548|208458|4
1735778790000|2025-01-02 00:46:30|208546.2|208456.2|208572.3|208421.7|208573|208456.2|208546.2|208421|4
1735778800000|2025-01-02 00:46:40|208542|208452|208542|208452|208542|208452|208542|208452|1
1735778810000|2025-01-02 00:46:50|208546.2|208456.2|208546.2|208456.2|208546.2|208456.2|208546.2|208456.2|1
1735778840000|2025-01-02 00:47:20|208547|208457|208547|208457|208547|208457|208547|208457|1
1735778850000|2025-01-02 00:47:30|208543.3|208453.3|208543.3|208453.3|208543.3|208453.3|208543.3|208453.3|1
1735778870000|2025-01-02 00:47:50|208547.7|208457.7|208547.7|208457.7|208547.7|208457.7|208547.7|208457.7|1
1735778880000|2025-01-02 00:48:00|208548.7|208458.7|208548.7|208458.7|208548.7|208458.7|208548.7|208458.7|1
1735778890000|2025-01-02 00:48:10|208547.1|208457.1|208547.1|208457.1|208547.1|208457.1|208547.1|208457.1|1
1735778900000|2025-01-02 00:48:20|208542.4|208452.4|208542.4|208452.4|208542.4|208452.4|208542.4|208452.4|1
1735778910000|2025-01-02 00:48:30|208543.3|208453.3|208545|208455|208545|208455|208543.3|208453.3|2
1735778920000|2025-01-02 00:48:40|208548.7|208458.7|208548.7|208458.7|208548.7|208458.7|208548.7|208458.7|1
1735778960000|2025-01-02 00:49:20|208545|208455|208576.3|208417.7|208576.3|208455|208542|208417.7|4
1735778980000|2025-01-02 00:49:40|208546.9|208456.9|208546.9|208456.9|208546.9|208456.9|208546.9|208456.9|1
1735779000000|2025-01-02 00:50:00|208544.9|208454.9|208546.9|208456.9|208546.9|208456.9|208544.9|208454.9|2
1735779020000|2025-01-02 00:50:20|208576.3|208417.7|208576.3|208417.7|208576.3|208417.7|208576.3|208417.7|1
1735779030000|2025-01-02 00:50:30|208547|208457|208547|208457|208547|208457|208547|208457|1
1735779040000|2025-01-02 00:50:40|208547.8|208457.8|208547.8|208457.8|208547.8|208457.8|208547.8|208457.8|1
1735779060000|2025-01-02 00:51:00|208547|208457|208547|208457|208547|208457|208547|208457|1
1735779070000|2025-01-02 00:51:10|208576.3|208417.7|208576.3|208417.7|208576.3|208417.7|208576.3|208417.7|1
1735779090000|2025-01-02 00:51:30|208577.7|208415.7|208553.9|208463.9|208600.3|208463.9|208553.9|208415.7|3
1735779110000|2025-01-02 00:51:50|208554.9|208464.9|208555.7|208465.7|208555.7|208465.7|208554.9|208464.9|2
1735779120000|2025-01-02 00:52:00|208599.7|208422.3|208599.7|208422.3|208599.7|208422.3|208599.7|208422.3|1
1735779130000|2025-01-02 00:52:10|208603.7|208471.1|208563.3|208473.3|208604.3|208473.3|208561.1|208471.1|5
1735779140000|2025-01-02 00:52:20|208591.8|208441.5|208588.6|208438.4|208591.8|208441.5|208588.6|208438.4|2
1735779170000|2025-01-02 00:52:50|208555.5|208465.5|208598.3|208423|208598.3|208465.5|208555.5|208423|2
1735779180000|2025-01-02 00:53:00|208552.7|208462.7|208567.2|208392.4|208576.2|208462.7|208515.4|208391.7|11
1735779190000|2025-01-02 00:53:10|208566.8|208392.9|208558.5|208396.6|208566.8|208396.6|208558.5|208392.9|12
1735779200000|2025-01-02 00:53:20|208558.2|208396.9|208576.5|208408.1|208576.5|208408.1|208557.2|208396.9|9
1735779210000|2025-01-02 00:53:30|208576.2|208408.3|208575.8|208408.8|208576.2|208408.8|208575.8|208408.3|4
1735779220000|2025-01-02 00:53:40|208575.5|208409.1|208575.5|208409.1|208575.5|208409.1|208575.5|208409.1|1
1735779240000|2025-01-02 00:54:00|208596.3|208381.7|208547|208397|208603.7|208427.8|208517.8|208381|6
1735779250000|2025-01-02 00:54:10|208517|208427|208517|208427|208517|208427|208517|208427|1
1735779260000|2025-01-02 00:54:20|208518.6|208428.6|208563.4|208405|208563.4|208428.6|208518.6|208405|2
1735779270000|2025-01-02 00:54:30|208568.7|208403.5|208568.7|208408|208568.7|208408|208561.8|208402.4|8
1735779280000|2025-01-02 00:54:40|208575.1|208408.5|208576.1|208408.2|208576.4|208409.5|208571.5|208403.6|6
1735779290000|2025-01-02 00:54:50|208575.8|208409.4|208575.8|208409.4|208575.8|208409.4|208575.8|208409.4|1
1735779300000|2025-01-02 00:55:00|208576.1|208408.2|208575.8|208409.4|208576.1|208409.4|208575.8|208408.2|2
1735779310000|2025-01-02 00:55:10||208408.4||208408.4||208408.4||208408.4|1
1735779320000|2025-01-02 00:55:20|208592.3|208373.7|208592.3|208373.7|208592.3|208373.7|208592.3|208373.7|1
1735779330000|2025-01-02 00:55:30|208594.3|208376.3|208594.3|208376.3|208594.3|208376.3|208594.3|208376.3|1
1735779340000|2025-01-02 00:55:40|208576.1|208409|208591.3|208432.9|208591.5|208433.3|208576.1|208409|4
1735779350000|2025-01-02 00:55:50|208585.3|208426.9|208580|208412.3|208585.3|208426.9|208580|208411.6|4
1735779360000|2025-01-02 00:56:00|208579.7||208579.7||208579.7||208579.7||1
1735779370000|2025-01-02 00:56:10|208579.5||208579.5||208579.5||208579.5||1
1735779390000|2025-01-02 00:56:30|208589|208403|208589|208403|208589|208403|208589|208403|1
1735779400000|2025-01-02 00:56:40|208583|208455.9|208554.4|208464.4|208583|208465.4|208545.9|208455.9|4
1735779410000|2025-01-02 00:56:50|208557.8|208467.8|208557.8|208467.8|208557.8|208467.8|208557.8|208467.8|1
1735779420000|2025-01-02 00:57:00|208559|208469|208559|208469|208559|208469|208559|208469|1
1735779430000|2025-01-02 00:57:10|208559.6|208469.6|208560.4|208470.4|208560.4|208470.4|208559.6|208469.6|2
1735779450000|2025-01-02 00:57:30|208596.3|208437|208596.3|208437|208596.3|208437|208596.3|208437|1
1735779460000|2025-01-02 00:57:40|208561.3|208471.3|208561.3|208471.3|208561.3|208471.3|208561.3|208471.3|1
1735779480000|2025-01-02 00:58:00|208567.6|208477.6|208564.4|208474.4|208567.6|208477.6|208564.4|208474.4|2
1735779490000|2025-01-02 00:58:10|208563.6|208473.6|208520.5|208430.5|208563.6|208473.6|208517.9|208398.5|9
1735779500000|2025-01-02 00:58:20|208515.5|208425.5|208518|208428|208518|208428|208513.7|208423.7|6
1735779510000|2025-01-02 00:58:30|208519.6|208429.6|208530.9|208440.9|208530.9|208440.9|208519.6|208429.6|3
1735779550000|2025-01-02 00:59:10|208528.8|208438.8|208518.2|208428.2|208528.8|208438.8|208518.2|208428.2|2
1735779570000|2025-01-02 00:59:30|208518.5|208428.5|208518.4|208428.4|208518.5|208428.5|208518.4|208428.4|2
1735779580000|2025-01-02 00:59:40|208512.5|208422.5|208512.5|208422.5|208512.5|208422.5|208512.5|208422.5|1
1735779590000|2025-01-02 00:59:50|208511.5|208421.5|208514|208424|208514|208424|208511.5|208421.5|4
1735779600000|2025-01-02 01:00:00|208517.8|208427.8|208514.6|208424.6|208529.4|208439.4|208514.1|208424.1|28
1735779610000|2025-01-02 01:00:10|208511.5|208421.5|208523.5|208433.5|208539.6|208449.6|208501.2|208411.2|30
1735779620000|2025-01-02 01:00:20|208525.7|208435.7|208514|208424|208526.2|208436.2|208510.5|208420.5|27
1735779630000|2025-01-02 01:00:30|208510.5|208420.5|208519.7|208429.7|208519.7|208429.7|208510.5|208420.5|22
1735779640000|2025-01-02 01:00:40|208515.5|208425.5|208518.5|208428.5|208523.7|208433.7|208515.2|208425.2|22
1735779650000|2025-01-02 01:00:50|208515.7|208425.7|208518.2|208428.2|208518.8|208428.8|208513.6|208423.6|9
1735779660000|2025-01-02 01:01:00|208517.7|208427.7|208517.4|208427.4|208518.2|208428.2|208513.7|208423.7|16
1735779670000|2025-01-02 01:01:10|208515.2|208425.2|208513.2|208423.2|208522.1|208432.1|208511.7|208421.7|15
1735779680000|2025-01-02 01:01:20|208516.9|208426.9|208518.3|208428.3|208519|208429|208510.4|208420.4|12
1735779690000|2025-01-02 01:01:30|208518.1|208428.1|208536.8|208446.8|208541|208451|208514.9|208424.9|16
1735779700000|2025-01-02 01:01:40|208540.5|208450.5|208513.2|208423.2|208540.8|208450.8|208509.8|208419.8|19
1735779710000|2025-01-02 01:01:50|208509.9|208419.9|208515.5|208425.5|208515.5|208425.5|208509.3|208419.3|11
1735779720000|2025-01-02 01:02:00|208512.8|208422.8|208513|208423|208520.7|208430.7|208512.5|208422.5|36
1735779730000|2025-01-02 01:02:10|208517.5|208427.5|208519.9|208429.9|208524.1|208434.1|208511|208421|25
1735779740000|2025-01-02 01:02:20|208523.1|208433.1|208518.6|208428.6|208523.6|208433.6|208517.4|208427.4|9
1735779750000|2025-01-02 01:02:30|208521.4|208431.4|208523.5|208433.5|208524|208434|208518.3|208428.3|18
1735779760000|2025-01-02 01:02:40|208523.3|208433.3|208523.3|208433.3|208523.5|208433.5|208523.3|208433.3|3
1735779770000|2025-01-02 01:02:50|208519.5|208429.5|208516.6|208426.6|208519.8|208429.8|208516|208426|11
1735779780000|2025-01-02 01:03:00|208519.6|208429.6|208520.1|208430.1|208521.1|208431.1|208517.1|208427.1|10
1735779790000|2025-01-02 01:03:10|208517.5|208427.5|208516.8|208426.8|208518.7|208428.7|208508.6|208418.6|14
1735779800000|2025-01-02 01:03:20|208513.3|208423.3|208518.1|208428.1|208518.1|208428.1|208511.5|208421.5|7
1735779810000|2025-01-02 01:03:30|208514.7|208424.7|208514.8|208424.8|208514.8|208424.8|208513.2|208423.2|5
1735779820000|2025-01-02 01:03:40|208515.8|208425.8|208523.9|208433.9|208524.6|208434.6|208515.8|208425.8|6
1735779830000|2025-01-02 01:03:50|208519.3|208429.3|208523.4|208433.4|208523.4|208433.4|208517.3|208427.3|8
1735779840000|2025-01-02 01:04:00|208519.3|208429.3|208517.7|208427.7|208524.1|208434.1|208517.5|208427.5|12
1735779850000|2025-01-02 01:04:10|208520.4|208430.4|208528.8|208438.8|208532.3|208442.3|208517.6|208427.6|19
1735779860000|2025-01-02 01:04:20|208527|208437|208530.8|208440.8|208531.3|208441.3|208527|208437|9
1735779870000|2025-01-02 01:04:30|208528.5|208438.5|208527.8|208437.8|208530.7|208440.7|208527.3|208437.3|5
1735779880000|2025-01-02 01:04:40|208529.3|208439.3|208527.1|208437.1|208529.3|208439.3|208523.3|208433.3|5
1735779890000|2025-01-02 01:04:50|208528.9|208438.9|208530.3|208440.3|208530.3|208440.3|208523.8|208433.8|11
1735779900000|2025-01-02 01:05:00|208526.8|208436.8|208530.2|208440.2|208531.6|208441.6|208526.5|208436.5|15
1735779910000|2025-01-02 01:05:10|208526.9|208436.9|208530.1|208440.1|208530.7|208440.7|208526.9|208436.9|3
1735779920000|2025-01-02 01:05:20|208527.3|208437.3|208530.7|208440.7|208530.7|208440.7|208527|208437|4
1735779930000|2025-01-02 01:05:30|208532|208442|208530.5|208440.5|208532.2|208442.2|208527.7|208437.7|4
1735779940000|2025-01-02 01:05:40|208528.7|208438.7|208533.5|208443.5|208535.2|208445.2|208519.3|208429.3|18
1735779950000|2025-01-02 01:05:50|208535.2|208445.2|208531.9|208441.9|208542.2|208452.2|208529.3|208439.3|17
1735779960000|2025-01-02 01:06:00|208528.6|208438.6|208530.7|208440.7|208530.7|208440.7|208528.6|208438.6|2
1735779970000|2025-01-02 01:06:10|208535.2|208445.2|208525.6|208435.6|208539|208449|208525.6|208435.6|14
1735779980000|2025-01-02 01:06:20|208529|208439|208533|208443|208536.6|208446.6|208528.7|208438.7|12
1735779990000|2025-01-02 01:06:30|208531.2|208441.2|208522.2|208432.2|208531.3|208441.3|208519.7|208429.7|11
1735780000000|2025-01-02 01:06:40|208525.2|208435.2|208523.3|208433.3|208525.2|208435.2|208522.3|208432.3|4
1735780010000|2025-01-02 01:06:50|208523.9|208433.9|208523.6|208433.6|208524.1|208434.1|208520.8|208430.8|5
1735780020000|2025-01-02 01:07:00|208526.7|208436.7|208531.5|208441.5|208533.3|208443.3|208518.5|208428.5|6
1735780030000|2025-01-02 01:07:10|208527.7|208437.7|208528.4|208438.4|208529.8|208439.8|208524.1|208434.1|7
1735780040000|2025-01-02 01:07:20|208533.5|208443.5|208528.3|208438.3|208533.9|208443.9|208523|208433|7
1735780050000|2025-01-02 01:07:30|208529.8|208439.8|208529.8|208439.8|208529.8|208439.8|208529.8|208439.8|1
1735780060000|2025-01-02 01:07:40|208535.2|208445.2|208537.9|208447.9|208545.3|208455.3|208533.9|208443.9|27
1735780070000|2025-01-02 01:07:50|208542.3|208452.3|208539.2|208449.2|208543.6|208453.6|208536|208446|19
1735780080000|2025-01-02 01:08:00|208539|208449|208550.9|208460.9|208552.6|208462.6|208539|208449|9
1735780090000|2025-01-02 01:08:10|208551.1|208461.1|208551.6|208461.6|208551.6|208461.6|208550.9|208460.9|5
1735780100000|2025-01-02 01:08:20|208551.5|208461.5|208550.9|208460.9|208551.6|208461.6|208550.8|208460.8|9
1735780110000|2025-01-02 01:08:30|208548.1|208458.1|208545.6|208455.6|208548.1|208458.1|208545.3|208455.3|4
1735780120000|2025-01-02 01:08:40|208543.5|208453.5|208549.8|208459.8|208550.3|208460.3|208542.5|208452.5|8
1735780130000|2025-01-02 01:08:50|208549.3|208459.3|208545.7|208455.7|208550.1|208460.1|208543.8|208453.8|8
1735780140000|2025-01-02 01:09:00|208548.5|208458.5|208548.3|208458.3|208548.5|208458.5|208545.9|208455.9|4
1735780150000|2025-01-02 01:09:10|208549.1|208459.1|208549.7|208459.7|208550.3|208460.3|208540.2|208450.2|13
1735780160000|2025-01-02 01:09:20|208549|208459|208550.8|208460.8|208551.2|208461.2|208549|208459|4
1735780170000|2025-01-02 01:09:30|208549.7|208459.7|208550.2|208460.2|208550.2|208460.2|208549.7|208459.7|4
1735780180000|2025-01-02 01:09:40|208546|208456|208545.5|208455.5|208549.5|208459.5|208544.8|208454.8|6
1735780190000|2025-01-02 01:09:50|208542.3|208452.3|208544.4|208454.4|208548.6|208458.6|208542.3|208452.3|7
1735780200000|2025-01-02 01:10:00|208547.9|208457.9|208549.7|208459.7|208550.2|208460.2|208545.4|208455.4|8
1735780210000|2025-01-02 01:10:10|208549.4|208459.4|208544.2|208454.2|208549.4|208459.4|208544.2|208454.2|4
1735780220000|2025-01-02 01:10:20|208543.5|208453.5|208545.2|208455.2|208545.2|208455.2|208541.2|208451.2|8
1735780230000|2025-01-02 01:10:30|208539|208449|208549.2|208459.2|208549.9|208459.9|208539|208449|6
1735780240000|2025-01-02 01:10:40|208545.7|208455.7|208549.2|208459.2|208549.4|208459.4|208545.7|208455.7|4
1735780250000|2025-01-02 01:10:50|208545.7|208455.7|208545.8|208455.8|208549.2|208459.2|208539.4|208449.4|11
1735780260000|2025-01-02 01:11:00|208542.3|208452.3|208560.7|208470.7|208564.9|208474.9|208541.3|208451.3|13
1735780270000|2025-01-02 01:11:10|208563.8|208473.8|208576.2|208486.2|208578.4|208488.4|208549.5|208459.5|14
1735780280000|2025-01-02 01:11:20|208558.5|208468.5|208552.4|208462.4|208563.4|208473.4|208552.2|208462.2|13
1735780290000|2025-01-02 01:11:30|208552.2|208462.2|208558.4|208468.4|208558.4|208468.4|208552.2|208462.2|4
1735780300000|2025-01-02 01:11:40|208558.6|208468.6|208559.6|208469.6|208559.6|208469.6|208558.6|208468.6|2
1735780310000|2025-01-02 01:11:50|208559.3|208469.3|208558.3|208468.3|208559.3|208469.3|208558.3|208468.3|2
1735780320000|2025-01-02 01:12:00|208558.1|208468.1|208552.8|208462.8|208558.1|208468.1|208552.8|208462.8|5
1735780330000|2025-01-02 01:12:10|208554|208464|208565.3|208475.3|208565.3|208475.3|208554|208464|13
1735780340000|2025-01-02 01:12:20|208563.8|208473.8|208554.3|208464.3|208566|208476|208552.5|208462.5|14
1735780350000|2025-01-02 01:12:30|208553.3|208463.3|208554.2|208464.2|208557.3|208467.3|208552.3|208462.3|9
1735780360000|2025-01-02 01:12:40|208555.3|208465.3|208555.4|208465.4|208562.4|208472.4|208554.2|208464.2|14
1735780370000|2025-01-02 01:12:50|208557.2|208467.2|208557.1|208467.1|208557.2|208467.2|208555.4|208465.4|3
1735780380000|2025-01-02 01:13:00|208558.4|208468.4|208569.6|208479.6|208582.3|208492.3|208557|208467|13
1735780390000|2025-01-02 01:13:10|208566.6|208476.6|208553.1|208463.1|208568.6|208478.6|208550.9|208460.9|11
1735780400000|2025-01-02 01:13:20|208552.7|208462.7|208550.1|208460.1|208555.9|208465.9|208548|208458|13
1735780410000|2025-01-02 01:13:30|208547.6|208457.6|208540.7|208450.7|208551.2|208461.2|208540.7|208450.7|13
1735780420000|2025-01-02 01:13:40|208545.1|208455.1|208540.7|208450.7|208545.1|208455.1|208540.7|208450.7|2
1735780430000|2025-01-02 01:13:50|208545|208455|208531.9|208441.9|208551.7|208461.7|208531.9|208441.9|10
1735780440000|2025-01-02 01:14:00|208537.3|208447.3|208523.9|208433.9|208544.3|208454.3|208523.9|208433.9|8
1735780450000|2025-01-02 01:14:10|208527.9|208437.9|208491.3|208401.3|208527.9|208437.9|208491.3|208401.3|13
1735780460000|2025-01-02 01:14:20|208490.9|208400.9|208509.4|208419.4|208509.5|208419.5|208490.9|208400.9|5
1735780470000|2025-01-02 01:14:30|208509.2|208419.2|208516.4|208426.4|208524.8|208434.8|208509.2|208419.2|12
1735780480000|2025-01-02 01:14:40|208516|208426|208517.2|208427.2|208518.8|208428.8|208515.4|208425.4|7
1735780490000|2025-01-02 01:14:50|208517.4|208427.4|208517.4|208427.4|208517.4|208427.4|208516.3|208426.3|8
1735780500000|2025-01-02 01:15:00|208517.5|208427.5|208514|208424|208520.2|208430.2|208513.1|208423.1|19
1735780510000|2025-01-02 01:15:10|208513.8|208423.8|208516|208426|208516|208426|208509|208419|8
1735780530000|2025-01-02 01:15:30|208511.7|208421.7|208501.9|208411.9|208515.8|208425.8|208495.4|208405.4|18
1735780540000|2025-01-02 01:15:40|208501.6|208411.6|208503.8|208413.8|208503.8|208413.8|208500.2|208410.2|6
1735780550000|2025-01-02 01:15:50|208500.6|208410.6|208519.3|208429.3|208519.3|208429.3|208498.8|208408.8|13
1735780560000|2025-01-02 01:16:00|208518.4|208428.4|208508.6|208418.6|208518.4|208428.4|208506|208416|3
1735780570000|2025-01-02 01:16:10|208508.9|208418.9|208516.5|208426.5|208516.5|208426.5|208508.9|208418.9|9
1735780580000|2025-01-02 01:16:20|208516.8|208426.8|208517.3|208427.3|208517.3|208427.3|208516.8|208426.8|2
1735780590000|2025-01-02 01:16:30|208514.5|208424.5|208505.8|208415.8|208514.5|208424.5|208505.8|208415.8|4
1735780600000|2025-01-02 01:16:40|208508.5|208418.5|208507.8|208417.8|208508.5|208418.5|208505.4|208415.4|6
1735780610000|2025-01-02 01:16:50|208511.1|208421.1|208531.1|208441.1|208543.3|208453.3|208511.1|208421.1|9
1735780620000|2025-01-02 01:17:00|208528.8|208438.8|208524.7|208434.7|208532.5|208442.5|208510.2|208420.2|22
1735780630000|2025-01-02 01:17:10|208522.9|208432.9|208521.6|208431.6|208524.3|208434.3|208510.9|208420.9|16
1735780640000|2025-01-02 01:17:20|208524.1|208434.1|208512.9|208422.9|208524.1|208434.1|208511.8|208421.8|11
1735780650000|2025-01-02 01:17:30|208516.1|208426.1|208508.5|208418.5|208516.1|208426.1|208505.3|208415.3|12
1735780660000|2025-01-02 01:17:40|208512|208422|208519.5|208429.5|208537.3|208447.3|208508.3|208418.3|32
1735780670000|2025-01-02 01:17:50|208519.7|208429.7|208534.8|208444.8|208545.8|208455.8|208519.7|208429.7|21
1735780680000|2025-01-02 01:18:00|208534.9|208444.9|208527.9|208437.9|208534.9|208444.9|208517.5|208427.5|12
1735780690000|2025-01-02 01:18:10|208524.5|208434.5|208529|208439|208529|208439|208522.1|208432.1|13
1735780700000|2025-01-02 01:18:20|208528.7|208438.7|208533.3|208443.3|208537.4|208447.4|208522.4|208432.4|17
1735780710000|2025-01-02 01:18:30|208532.9|208442.9|208531.2|208441.2|208534.3|208444.3|208528.2|208438.2|10
1735780730000|2025-01-02 01:18:50|208527.2|208437.2|208534.3|208444.3|208534.3|208444.3|208527.2|208437.2|5
1735780740000|2025-01-02 01:19:00|208535.2|208445.2|208524.4|208434.4|208540.5|208450.5|208524.4|208434.4|9
1735780750000|2025-01-02 01:19:10|208527.4|208437.4|208519.6|208429.6|208527.4|208437.4|208515.3|208425.3|15
1735780760000|2025-01-02 01:19:20|208519.9|208429.9|208523.2|208433.2|208523.4|208433.4|208513.5|208423.5|14
1735780770000|2025-01-02 01:19:30|208521.3|208431.3|208517.5|208427.5|208521.3|208431.3|208517.5|208427.5|4
1735780780000|2025-01-02 01:19:40|208510|208420|208510|208420|208510|208420|208510|208420|1
1735780790000|2025-01-02 01:19:50|208514|208424|208514.6|208424.6|208516.1|208426.1|208512.1|208422.1|11
1735780800000|2025-01-02 01:20:00|208514|208424|208512.1|208422.1|208514|208424|208512.1|208422.1|3
1735780810000|2025-01-02 01:20:10|208513.6|208423.6|208501.6|208411.6|208513.6|208423.6|208500.8|208410.8|7
1735780820000|2025-01-02 01:20:20|208506.4|208416.4|208510.3|208420.3|208519.6|208429.6|208499.1|208409.1|24
1735780830000|2025-01-02 01:20:30|208503.9|208413.9|208514.4|208424.4|208514.4|208424.4|208499.3|208409.3|11
1735780840000|2025-01-02 01:20:40|208504.1|208414.1|208513.3|208423.3|208515.3|208425.3|208501.3|208411.3|23
1735780850000|2025-01-02 01:20:50|208513.5|208423.5|208509|208419|208513.7|208423.7|208509|208419|6
1735780860000|2025-01-02 01:21:00|208508.8|208418.8|208512.5|208422.5|208512.5|208422.5|208508.6|208418.6|5
1735780870000|2025-01-02 01:21:10|208514.1|208424.1|208512.6|208422.6|208516.8|208426.8|208508.7|208418.7|16
1735780880000|2025-01-02 01:21:20|208512|208422|208505.4|208415.4|208512|208422|208505.4|208415.4|5
1735780890000|2025-01-02 01:21:30|208504.8|208414.8|208506|208416|208506|208416|208504.8|208414.8|4
1735780900000|2025-01-02 01:21:40|208506.6|208416.6|208489.8|208399.8|208506.6|208416.6|208489.8|208399.8|11
1735780910000|2025-01-02 01:21:50|208492|208402|208470.4|208380.4|208496.8|208406.8|208468.8|208378.8|15
1735780920000|2025-01-02 01:22:00|208469.2|208379.2|208461.2|208371.2|208469.2|208379.2|208460|208370|3
1735780930000|2025-01-02 01:22:10|208460|208370|208460.5|208370.5|208460.7|208370.7|208460|208370|3
1735780940000|2025-01-02 01:22:20|208459.9|208369.9|208458|208368|208459.9|208369.9|208458|208368|3
1735780950000|2025-01-02 01:22:30|208458.6|208368.6|208452.2|208362.2|208459.6|208369.6|208452.2|208362.2|7
1735780960000|2025-01-02 01:22:40|208454.4|208364.4|208452.2|208362.2|208455.9|208365.9|208452.2|208362.2|6
1735780970000|2025-01-02 01:22:50|208453.5|208363.5|208456.9|208366.9|208456.9|208366.9|208451.9|208361.9|6
1735780980000|2025-01-02 01:23:00|208459.7|208369.7|208464.4|208374.4|208464.6|208374.6|208459.7|208369.7|5
1735780990000|2025-01-02 01:23:10|208460.9|208370.9|208458.6|208368.6|208463.7|208373.7|208455.1|208365.1|7
1735781000000|2025-01-02 01:23:20|208455.8|208365.8|208458.4|208368.4|208458.4|208368.4|208455.2|208365.2|5
1735781010000|2025-01-02 01:23:30|208459.2|208369.2|208455.2|208365.2|208459.2|208369.2|208455.2|208365.2|3
1735781020000|2025-01-02 01:23:40|208458.2|208368.2|208458.5|208368.5|208459|208369|208455.3|208365.3|7
1735781030000|2025-01-02 01:23:50|208458.7|208368.7|208455.4|208365.4|208458.7|208368.7|208455.4|208365.4|5
1735781040000|2025-01-02 01:24:00|208458.1|208368.1|208453.8|208363.8|208458.1|208368.1|208451.1|208361.1|6
1735781050000|2025-01-02 01:24:10|208453.4|208363.4|208447.2|208357.2|208453.4|208363.4|208429.3|208339.3|18
1735781060000|2025-01-02 01:24:20|208447.6|208357.6|208447.6|208357.6|208447.6|208357.6|208447.6|208357.6|1
1735781080000|2025-01-02 01:24:40|208447|208357|208444.6|208354.6|208447|208357|208441.4|208351.4|3
1735781100000|2025-01-02 01:25:00|208443.7|208353.7|208440.6|208350.6|208445.3|208355.3|208440.6|208350.6|8
1735781110000|2025-01-02 01:25:10|208443.1|208353.1|208439.2|208349.2|208443.1|208353.1|208434.2|208344.2|5
1735781120000|2025-01-02 01:25:20|208439.8|208349.8|208439.5|208349.5|208439.8|208349.8|208437.3|208347.3|3
1735781130000|2025-01-02 01:25:30|208436.6|208346.6|208440.4|208350.4|208444.9|208354.9|208436.6|208346.6|3
1735781150000|2025-01-02 01:25:50|208436.8|208346.8|208444.8|208354.8|208446.7|208356.7|208436.8|208346.8|4
1735781160000|2025-01-02 01:26:00|208446|208356|208447.8|208357.8|208447.8|208357.8|208446|208356|2
1735781170000|2025-01-02 01:26:10|208446.8|208356.8|208448.6|208358.6|208452.6|208362.6|208446.5|208356.5|7
1735781180000|2025-01-02 01:26:20|208445.1|208355.1|208452.1|208362.1|208452.1|208362.1|208445.1|208355.1|6
1735781200000|2025-01-02 01:26:40|208448.3|208358.3|208451.8|208361.8|208451.8|208361.8|208448.3|208358.3|2
1735781230000|2025-01-02 01:27:10|208452.1|208362.1|208442.5|208352.5|208452.9|208362.9|208433.6|208343.6|12
1735781240000|2025-01-02 01:27:20|208438.6|208348.6|208438.6|208348.6|208438.6|208348.6|208438.6|208348.6|1
1735781250000|2025-01-02 01:27:30|208438.5|208348.5|208438.5|208348.5|208438.5|208348.5|208438.5|208348.5|1
1735781260000|2025-01-02 01:27:40|208434|208344|208434.9|208344.9|208435.2|208345.2|208430.8|208340.8|4
1735781270000|2025-01-02 01:27:50|208435.2|208345.2|208428.4|208338.4|208435.2|208345.2|208428.4|208338.4|10
1735781280000|2025-01-02 01:28:00|208430.4|208340.4|208431|208341|208432.1|208342.1|208428.4|208338.4|4
1735781290000|2025-01-02 01:28:10|208431.6|208341.6|208431.3|208341.3|208432.4|208342.4|208424.6|208334.6|7
1735781300000|2025-01-02 01:28:20|208429.4|208339.4|208428.4|208338.4|208429.4|208339.4|208423.6|208333.6|4
1735781310000|2025-01-02 01:28:30|208430|208340|208428.4|208338.4|208430|208340|208428.4|208338.4|2
1735781320000|2025-01-02 01:28:40|208428.8|208338.8|208429.6|208339.6|208430|208340|208428.8|208338.8|3
1735781330000|2025-01-02 01:28:50|208430.7|208340.7|208427.4|208337.4|208431|208341|208427.4|208337.4|5
1735781340000|2025-01-02 01:29:00|208426.7|208336.7|208429.3|208339.3|208429.5|208339.5|208426.7|208336.7|5
1735781350000|2025-01-02 01:29:10|208429.7|208339.7|208427.3|208337.3|208431|208341|208423.8|208333.8|10
1735781360000|2025-01-02 01:29:20|208431.5|208341.5|208431.3|208341.3|208431.5|208341.5|208427.1|208337.1|5
1735781370000|2025-01-02 01:29:30|208427.3|208337.3|208431.5|208341.5|208431.5|208341.5|208427.3|208337.3|2
1735781380000|2025-01-02 01:29:40|208427.3|208337.3|208445.5|208355.5|208445.5|208355.5|208427.3|208337.3|8
1735781390000|2025-01-02 01:29:50|208443.9|208353.9|208440.1|208350.1|208445.5|208355.5|208433.9|208343.9|11
1735781400000|2025-01-02 01:30:00|208441.1|208351.1|208441.7|208351.7|208443.9|208353.9|208433.2|208343.2|14
1735781410000|2025-01-02 01:30:10|208437.1|208347.1|208442|208352|208442|208352|208435.3|208345.3|5
1735781420000|2025-01-02 01:30:20|208436.5|208346.5|208435.2|208345.2|208443.4|208353.4|208428.8|208338.8|16
1735781430000|2025-01-02 01:30:30|208437.3|208347.3|208440.1|208350.1|208440.1|208350.1|208432.4|208342.4|5
1735781460000|2025-01-02 01:31:00|208442.2|208352.2|208443.2|208353.2|208446.2|208356.2|208442.2|208352.2|5
1735781470000|2025-01-02 01:31:10|208443.4|208353.4|208443.2|208353.2|208444.6|208354.6|208443.2|208353.2|4
1735781480000|2025-01-02 01:31:20|208444.6|208354.6|208438.8|208348.8|208444.6|208354.6|208438.8|208348.8|6
1735781490000|2025-01-02 01:31:30|208442.2|208352.2|208438.8|208348.8|208442.2|208352.2|208438.8|208348.8|2
1735781500000|2025-01-02 01:31:40|208442.9|208352.9|208442.9|208352.9|208442.9|208352.9|208438.8|208348.8|3
1735781510000|2025-01-02 01:31:50|208438.8|208348.8|208440.5|208350.5|208442.9|208352.9|208433|208343|8
1735781520000|2025-01-02 01:32:00|208433|208343|208439.1|208349.1|208440.3|208350.3|208433|208343|8
1735781530000|2025-01-02 01:32:10|208443.1|208353.1|208434.9|208344.9|208443.1|208353.1|208434.9|208344.9|4
1735781540000|2025-01-02 01:32:20|208436.3|208346.3|208439.7|208349.7|208439.7|208349.7|208436.3|208346.3|2
1735781550000|2025-01-02 01:32:30|208436.3|208346.3|208439.7|208349.7|208439.7|208349.7|208436.3|208346.3|2
1735781570000|2025-01-02 01:32:50|208440.1|208350.1|208435|208345|208440.1|208350.1|208435|208345|2
1735781580000|2025-01-02 01:33:00|208436.3|208346.3|208439.1|208349.1|208439.8|208349.8|208430.7|208340.7|6
1735781590000|2025-01-02 01:33:10|208440.7|208350.7|208438.4|208348.4|208440.7|208350.7|208433.2|208343.2|3
1735781620000|2025-01-02 01:33:40|208427|208337|208433|208343|208433|208343|208427|208337|2
1735781630000|2025-01-02 01:33:50|208435|208345|208433.7|208343.7|208435|208345|208431|208341|4
1735781640000|2025-01-02 01:34:00|208430.3|208340.3|208439.4|208349.4|208439.4|208349.4|208430.3|208340.3|7
1735781650000|2025-01-02 01:34:10|208436.4|208346.4|208441.8|208351.8|208444|208354|208436.4|208346.4|6
1735781660000|2025-01-02 01:34:20|208439.2|208349.2|208445.2|208355.2|208445.2|208355.2|208439.2|208349.2|5
1735781670000|2025-01-02 01:34:30|208442.6|208352.6|208438.3|208348.3|208445.2|208355.2|208437|208347|5
1735781680000|2025-01-02 01:34:40|208442|208352|208442.4|208352.4|208442.4|208352.4|208438.3|208348.3|4
1735781690000|2025-01-02 01:34:50|208438.8|208348.8|208438.5|208348.5|208442|208352|208438.3|208348.3|10
1735781700000|2025-01-02 01:35:00|208443.8|208353.8|208434.8|208344.8|208443.8|208353.8|208434.8|208344.8|9
1735781710000|2025-01-02 01:35:10|208439.7|208349.7|208435|208345|208439.7|208349.7|208435|208345|2
1735781730000|2025-01-02 01:35:30|208437.6|208347.6|208437.6|208347.6|208437.6|208347.6|208437.6|208347.6|1
1735781760000|2025-01-02 01:36:00|208434.4|208344.4|208427.7|208337.7|208434.4|208344.4|208427.7|208337.7|7
1735781770000|2025-01-02 01:36:10|208431.2|208341.2|208431.2|208341.2|208431.2|208341.2|208431.2|208341.2|1
1735781780000|2025-01-02 01:36:20|208427.7|208337.7|208427.8|208337.8|208431.3|208341.3|208427.7|208337.7|3
1735781790000|2025-01-02 01:36:30|208431.2|208341.2|208431.2|208341.2|208431.2|208341.2|208431.2|208341.2|1
1735781800000|2025-01-02 01:36:40|208427.6|208337.6|208430.2|208340.2|208430.2|208340.2|208426.6|208336.6|8
1735781810000|2025-01-02 01:36:50|208430|208340|208430|208340|208430|208340|208430|208340|1
1735781830000|2025-01-02 01:37:10|208426.4|208336.4|208378.4|208288.4|208429.8|208339.8|208350.1|208260.1|11
1735781840000|2025-01-02 01:37:20|208379.9|208289.9|208378.4|208288.4|208379.9|208289.9|208378.4|208288.4|10
1735781850000|2025-01-02 01:37:30|208378.6|208288.6|208382.8|208292.8|208382.8|208292.8|208373.5|208283.5|14
1735781860000|2025-01-02 01:37:40|208381.3|208291.3|208380.6|208290.6|208382.9|208292.9|208380.6|208290.6|10
1735781870000|2025-01-02 01:37:50|208382.1|208292.1|208378.1|208288.1|208382.1|208292.1|208378.1|208288.1|9
1735781880000|2025-01-02 01:38:00|208378.3|208288.3|208378.1|208288.1|208379.8|208289.8|208378.1|208288.1|14
1735781890000|2025-01-02 01:38:10|208375.3|208285.3|208361.3|208271.3|208375.3|208285.3|208357.1|208267.1|12
1735781900000|2025-01-02 01:38:20|208361.2|208271.2|208361.2|208271.2|208361.3|208271.3|208361.2|208271.2|3
1735781910000|2025-01-02 01:38:30|208361.3|208271.3|208361.2|208271.2|208361.3|208271.3|208361.2|208271.2|2
1735781920000|2025-01-02 01:38:40|208360.3|208270.3|208365.8|208275.8|208369.2|208279.2|208358.8|208268.8|8
1735781930000|2025-01-02 01:38:50|208362.8|208272.8|208312.4|208222.4|208362.8|208272.8|208312.4|208222.4|11
1735781940000|2025-01-02 01:39:00|208312.2|208222.2|208312.9|208222.9|208316.1|208226.1|208312.2|208222.2|8
1735781950000|2025-01-02 01:39:10|208315.8|208225.8|208316.6|208226.6|208320.3|208230.3|208311.7|208221.7|14
1735781960000|2025-01-02 01:39:20|208320.1|208230.1|208341.4|208251.4|208350.4|208260.4|208315.6|208225.6|20
1735781970000|2025-01-02 01:39:30|208341.7|208251.7|208341.2|208251.2|208344.1|208254.1|208339.5|208249.5|12
1735781980000|2025-01-02 01:39:40|208340.2|208250.2|208340.2|208250.2|208340.2|208250.2|208340.1|208250.1|3
1735781990000|2025-01-02 01:39:50|208340.1|208250.1|208338.6|208248.6|208340.8|208250.8|208338.5|208248.5|9
1735782000000|2025-01-02 01:40:00|208338.8|208248.8|208329.7|208239.7|208338.8|208248.8|208325.7|208235.7|27
1735782010000|2025-01-02 01:40:10|208331.3|208241.3|208331.2|208241.2|208332.8|208242.8|208328.6|208238.6|17
1735782020000|2025-01-02 01:40:20|208330.5|208240.5|208330.9|208240.9|208332.6|208242.6|208329.9|208239.9|15
1735782030000|2025-01-02 01:40:30|208332.1|208242.1|208330.9|208240.9|208332.1|208242.1|208330|208240|6
1735782040000|2025-01-02 01:40:40|208332.1|208242.1|208331|208241|208333|208243|208330.1|208240.1|14
1735782050000|2025-01-02 01:40:50|208333|208243|208333.3|208243.3|208333.3|208243.3|208331|208241|8
1735782060000|2025-01-02 01:41:00|208331.8|208241.8|208333|208243|208333.5|208243.5|208329.5|208239.5|14
1735782070000|2025-01-02 01:41:10|208332.5|208242.5|208331.9|208241.9|208332.5|208242.5|208329.6|208239.6|4
1735782080000|2025-01-02 01:41:20|208331.4|208241.4|208315.5|208225.5|208331.4|208241.4|208314.3|208224.3|7
1735782090000|2025-01-02 01:41:30|208314.3|208224.3|208282.6|208192.6|208316.8|208226.8|208280.8|208190.8|11
1735782100000|2025-01-02 01:41:40|208282.5|208192.5|208298.6|208208.6|208301.1|208211.1|208281.8|208191.8|12
1735782110000|2025-01-02 01:41:50|208298.7|208208.7|208297.9|208207.9|208298.7|208208.7|208295.8|208205.8|24
1735782120000|2025-01-02 01:42:00|208297.8|208207.8|208312.2|208222.2|208313.4|208223.4|208296.2|208206.2|12
1735782130000|2025-01-02 01:42:10|208311.8|208221.8|208314.1|208224.1|208317.6|208227.6|208311.8|208221.8|8
1735782140000|2025-01-02 01:42:20|208313.5|208223.5|208292.7|208202.7|208316.2|208226.2|208292.4|208202.4|7
1735782150000|2025-01-02 01:42:30|208292.9|208202.9|208288.2|208198.2|208300|208210|208286.3|208196.3|7
1735782160000|2025-01-02 01:42:40|208288.3|208198.3|208279.5|208189.5|208295.3|208205.3|208279.5|208189.5|10
1735782170000|2025-01-02 01:42:50|208278|208188|208287.5|208197.5|208292.1|208202.1|208273.9|208183.9|7
1735782180000|2025-01-02 01:43:00|208287.9|208197.9|208284.4|208194.4|208289.2|208199.2|208283.2|208193.2|7
1735782190000|2025-01-02 01:43:10|208283|208193|208281.2|208191.2|208284.4|208194.4|208279.9|208189.9|9
1735782200000|2025-01-02 01:43:20|208280.4|208190.4|208231.7|208141.7|208283.1|208193.1|208231.5|208141.5|11
1735782210000|2025-01-02 01:43:30|208230.5|208140.5|208244.9|208154.9|208245.2|208155.2|208227|208137|11
1735782220000|2025-01-02 01:43:40|208244.8|208154.8|208253.1|208163.1|208253.1|208163.1|208244.8|208154.8|8
1735782230000|2025-01-02 01:43:50|208252.1|208162.1|208250.1|208160.1|208253.1|208163.1|208250.1|208160.1|6
1735782240000|2025-01-02 01:44:00|208250.3|208160.3|208252.1|208162.1|208255.3|208165.3|208249.9|208159.9|9
1735782250000|2025-01-02 01:44:10|208252.7|208162.7|208278.3|208188.3|208283.1|208193.1|208252.1|208162.1|18
1735782260000|2025-01-02 01:44:20|208280.1|208190.1|208270.5|208180.5|208280.1|208190.1|208269.8|208179.8|10
1735782270000|2025-01-02 01:44:30|208269.9|208179.9|208273.8|208183.8|208277.3|208187.3|208266.5|208176.5|9
1735782280000|2025-01-02 01:44:40|208272.4|208182.4|208272.4|208182.4|208272.4|208182.4|208272.4|208182.4|1
1735782290000|2025-01-02 01:44:50|208273|208183|208270|208180|208273|208183|208270|208180|3
1735782300000|2025-01-02 01:45:00|208271.6|208181.6|208271.9|208181.9|208280.5|208190.5|208262.5|208172.5|15
1735782310000|2025-01-02 01:45:10|208272.7|208182.7|208275.1|208185.1|208280.1|208190.1|208272.7|208182.7|9
1735782320000|2025-01-02 01:45:20|208273.7|208183.7|208273.5|208183.5|208275.1|208185.1|208272.3|208182.3|7
1735782340000|2025-01-02 01:45:40|208274.3|208184.3|208272|208182|208274.3|208184.3|208272|208182|3
1735782370000|2025-01-02 01:46:10|208272.1|208182.1|208272.2|208182.2|208275.7|208185.7|208272.1|208182.1|3
1735782390000|2025-01-02 01:46:30|208276.5|208186.5|208282.3|208192.3|208287.5|208197.5|208276.5|208186.5|8
1735782400000|2025-01-02 01:46:40|208280.8|208190.8|208261.7|208171.7|208282.4|208192.4|208259.3|208169.3|8
1735782410000|2025-01-02 01:46:50|208264.5|208174.5|208264.9|208174.9|208268.9|208178.9|208264.5|208174.5|3
1735782420000|2025-01-02 01:47:00|208262.9|208172.9|208267.8|208177.8|208270.7|208180.7|208262.9|208172.9|7
1735782430000|2025-01-02 01:47:10|208268.4|208178.4|208271.6|208181.6|208272.9|208182.9|208268.4|208178.4|5
1735782440000|2025-01-02 01:47:20|208274.5|208184.5|208288.3|208198.3|208298.8|208208.8|208274.5|208184.5|8
1735782450000|2025-01-02 01:47:30|208289.7|208199.7|208276.1|208186.1|208294.7|208204.7|208274.3|208184.3|11
1735782460000|2025-01-02 01:47:40|208272.5|208182.5|208271.5|208181.5|208272.5|208182.5|208271.5|208181.5|2
1735782480000|2025-01-02 01:48:00|208271.9|208181.9|208272.5|208182.5|208272.5|208182.5|208271.9|208181.9|2
1735782490000|2025-01-02 01:48:10|208268.1|208178.1|208267.4|208177.4|208268.7|208178.7|208267.4|208177.4|5
1735782500000|2025-01-02 01:48:20|208267.5|208177.5|208269.1|208179.1|208269.3|208179.3|208267.5|208177.5|4
1735782510000|2025-01-02 01:48:30|208267.7|208177.7|208275.3|208185.3|208277.4|208187.4|208267.7|208177.7|6
1735782520000|2025-01-02 01:48:40|208274.3|208184.3|208274.3|208184.3|208274.3|208184.3|208274.3|208184.3|1
1735782540000|2025-01-02 01:49:00|208276|208186|208273.7|208183.7|208276.4|208186.4|208273.7|208183.7|3
1735782550000|2025-01-02 01:49:10|208278|208188|208281.4|208191.4|208281.4|208191.4|208278|208188|2
1735782560000|2025-01-02 01:49:20|208278.5|208188.5|208296.2|208206.2|208299.2|208209.2|208277.8|208187.8|14
1735782570000|2025-01-02 01:49:30|208297.6|208207.6|208302.1|208212.1|208303.7|208213.7|208297.6|208207.6|9
1735782580000|2025-01-02 01:49:40|208301|208211|208302.2|208212.2|208302.2|208212.2|208301|208211|2
1735782590000|2025-01-02 01:49:50|208300.9|208210.9|208301.2|208211.2|208302.3|208212.3|208300.9|208210.9|3
1735782600000|2025-01-02 01:50:00|208302.4|208212.4|208292.3|208202.3|208308.1|208218.1|208292.3|208202.3|6
1735782610000|2025-01-02 01:50:10|208292.1|208202.1|208290.3|208200.3|208292.1|208202.1|208290.3|208200.3|2
1735782620000|2025-01-02 01:50:20|208291.5|208201.5|208297.9|208207.9|208301.7|208211.7|208291.5|208201.5|6
1735782630000|2025-01-02 01:50:30|208297|208207|208298|208208|208298|208208|208296.4|208206.4|7
1735782640000|2025-01-02 01:50:40|208296.6|208206.6|208296.3|208206.3|208296.6|208206.6|208293.4|208203.4|6
1735782650000|2025-01-02 01:50:50|208296.5|208206.5|208295|208205|208300.2|208210.2|208295|208205|5
1735782660000|2025-01-02 01:51:00|208298.9|208208.9|208322|208232|208322.4|208232.4|208298.9|208208.9|5
1735782670000|2025-01-02 01:51:10|208320.4|208230.4|208320.5|208230.5|208323|208233|208320.4|208230.4|7
1735782680000|2025-01-02 01:51:20|208319.5|208229.5|208278.7|208188.7|208319.5|208229.5|208278.1|208188.1|20
1735782690000|2025-01-02 01:51:30|208278.8|208188.8|208276.6|208186.6|208278.8|208188.8|208276.6|208186.6|4
1735782700000|2025-01-02 01:51:40|208275|208185|208277.8|208187.8|208280.7|208190.7|208273.1|208183.1|7
1735782710000|2025-01-02 01:51:50|208281.3|208191.3|208276.9|208186.9|208282.1|208192.1|208276.9|208186.9|5
1735782720000|2025-01-02 01:52:00|208279.7|208189.7|208279.2|208189.2|208279.7|208189.7|208277.4|208187.4|4
1735782730000|2025-01-02 01:52:10|208278.6|208188.6|208280.5|208190.5|208280.5|208190.5|208278.6|208188.6|2
1735782740000|2025-01-02 01:52:20|208279.6|208189.6|208276.4|208186.4|208279.6|208189.6|208276.2|208186.2|8
1735782750000|2025-01-02 01:52:30|208279.9|208189.9|208281.8|208191.8|208285.1|208195.1|208274.1|208184.1|11
1735782760000|2025-01-02 01:52:40|208279.4|208189.4|208279.4|208189.4|208280|208190|208279.4|208189.4|3
1735782770000|2025-01-02 01:52:50|208281.3|208191.3|208283.4|208193.4|208284.6|208194.6|208281.3|208191.3|4
1735782780000|2025-01-02 01:53:00|208287|208197|208282.9|208192.9|208287.7|208197.7|208282.9|208192.9|6
1735782790000|2025-01-02 01:53:10|208285.8|208195.8|208283.9|208193.9|208285.8|208195.8|208283.9|208193.9|3
1735782800000|2025-01-02 01:53:20|208287.7|208197.7|208289.4|208199.4|208289.5|208199.5|208287|208197|5
1735782810000|2025-01-02 01:53:30|208293.3|208203.3|208290.6|208200.6|208294.9|208204.9|208288.7|208198.7|5
1735782820000|2025-01-02 01:53:40|208293.3|208203.3|208290.5|208200.5|208293.3|208203.3|208289.5|208199.5|7
1735782830000|2025-01-02 01:53:50|208288.2|208198.2|208288.5|208198.5|208289.9|208199.9|208288.2|208198.2|3
1735782840000|2025-01-02 01:54:00|208287.7|208197.7|208284.4|208194.4|208287.9|208197.9|208284.4|208194.4|13
1735782850000|2025-01-02 01:54:10|208285.9|208195.9|208281.9|208191.9|208285.9|208195.9|208279.9|208189.9|10
1735782860000|2025-01-02 01:54:20|208280.8|208190.8|208280.5|208190.5|208280.8|208190.8|208278.4|208188.4|6
1735782870000|2025-01-02 01:54:30|208281|208191|208274.2|208184.2|208281.4|208191.4|208274.2|208184.2|10
1735782880000|2025-01-02 01:54:40|208273.4|208183.4|208271.9|208181.9|208278.1|208188.1|208271.8|208181.8|5
1735782890000|2025-01-02 01:54:50|208276.4|208186.4|208271.5|208181.5|208276.4|208186.4|208271.5|208181.5|2
1735782900000|2025-01-02 01:55:00|208270.3|208180.3|208270.1|208180.1|208273.9|208183.9|208269.9|208179.9|4
1735782910000|2025-01-02 01:55:10|208274.1|208184.1|208275.4|208185.4|208275.4|208185.4|208269.9|208179.9|7
1735782920000|2025-01-02 01:55:20|208270.7|208180.7|208270.7|208180.7|208270.7|208180.7|208270.7|208180.7|1
1735782930000|2025-01-02 01:55:30|208272.5|208182.5|208285.8|208195.8|208289|208199|208272.5|208182.5|12
1735782940000|2025-01-02 01:55:40|208285|208195|208286.8|208196.8|208290.5|208200.5|208283.1|208193.1|19
1735782950000|2025-01-02 01:55:50|208285.1|208195.1|208285.1|208195.1|208285.1|208195.1|208285.1|208195.1|1
1735782960000|2025-01-02 01:56:00|208283.6|208193.6|208286.2|208196.2|208287.1|208197.1|208283.6|208193.6|9
1735782970000|2025-01-02 01:56:10|208284.6|208194.6|208277.5|208187.5|208285.6|208195.6|208277.5|208187.5|21
1735782980000|2025-01-02 01:56:20|208286.5|208196.5|208285.1|208195.1|208287.1|208197.1|208277.6|208187.6|10
1735782990000|2025-01-02 01:56:30|208283.6|208193.6|208287.9|208197.9|208287.9|208197.9|208283.6|208193.6|4
1735783000000|2025-01-02 01:56:40|208285.6|208195.6|208277.9|208187.9|208285.6|208195.6|208277.4|208187.4|6
1735783010000|2025-01-02 01:56:50|208275.5|208185.5|208274.6|208184.6|208276.5|208186.5|208273.6|208183.6|5
1735783020000|2025-01-02 01:57:00|208273.8|208183.8|208285.4|208195.4|208285.4|208195.4|208273.8|208183.8|6
1735783030000|2025-01-02 01:57:10|208282.5|208192.5|208289.5|208199.5|208290.4|208200.4|208281.8|208191.8|13
1735783040000|2025-01-02 01:57:20|208292.3|208202.3|208289.4|208199.4|208292.8|208202.8|208288.7|208198.7|12
1735783050000|2025-01-02 01:57:30|208292.8|208202.8|208290.4|208200.4|208293.5|208203.5|208289.2|208199.2|7
1735783060000|2025-01-02 01:57:40|208289.7|208199.7|208288.3|208198.3|208290.9|208200.9|208288.3|208198.3|3
1735783080000|2025-01-02 01:58:00|208287.9|208197.9|208293.5|208203.5|208293.5|208203.5|208286.2|208196.2|4
1735783090000|2025-01-02 01:58:10|208290|208200|208290|208200|208290|208200|208290|208200|1
1735783110000|2025-01-02 01:58:30|208293.1|208203.1|208294.7|208204.7|208309.9|208219.9|208289.9|208199.9|13
1735783120000|2025-01-02 01:58:40|208295.4|208205.4|208294.4|208204.4|208295.4|208205.4|208294.4|208204.4|3
1735783130000|2025-01-02 01:58:50|208294.2|208204.2|208294.2|208204.2|208294.2|208204.2|208294.2|208204.2|1
1735783140000|2025-01-02 01:59:00|208295|208205|208304.7|208214.7|208311.4|208221.4|208295|208205|7
1735783150000|2025-01-02 01:59:10|208306.4|208216.4|208302.9|208212.9|208308.1|208218.1|208302.9|208212.9|5
1735783160000|2025-01-02 01:59:20|208304.7|208214.7|208301.5|208211.5|208304.7|208214.7|208299.1|208209.1|10
1735783180000|2025-01-02 01:59:40|208300.5|208210.5|208300.5|208210.5|208300.5|208210.5|208300.5|208210.5|1
1735783200000|2025-01-02 02:00:00|208300.8|208210.8|208302.1|208212.1|208302.1|208212.1|208300.8|208210.8|2
1735783210000|2025-01-02 02:00:10|208303.9|208213.9|208301.8|208211.8|208303.9|208213.9|208301.8|208211.8|2
1735783220000|2025-01-02 02:00:20|208304.3|208214.3|208299.5|208209.5|208312.4|208222.4|208299.5|208209.5|8
1735783230000|2025-01-02 02:00:30|208302.8|208212.8|208298.9|208208.9|208302.8|208212.8|208297.2|208207.2|4
1735783240000|2025-01-02 02:00:40|208302.7|208212.7|208297|208207|208302.7|208212.7|208296.7|208206.7|5
1735783250000|2025-01-02 02:00:50|208294.3|208204.3|208295.4|208205.4|208300.4|208210.4|208291.7|208201.7|16
1735783260000|2025-01-02 02:01:00|208292.8|208202.8|208284.6|208194.6|208292.8|208202.8|208284|208194|11
1735783270000|2025-01-02 02:01:10|208282.1|208192.1|208282.4|208192.4|208285.4|208195.4|208280.4|208190.4|8
1735783280000|2025-01-02 02:01:20|208280.6|208190.6|208276.4|208186.4|208280.6|208190.6|208276.4|208186.4|4
1735783290000|2025-01-02 02:01:30|208278.3|208188.3|208279.8|208189.8|208283.7|208193.7|208277.7|208187.7|5
1735783300000|2025-01-02 02:01:40|208277.8|208187.8|208278.8|208188.8|208284.2|208194.2|208276.9|208186.9|10
1735783310000|2025-01-02 02:01:50|208282.5|208192.5|208278.4|208188.4|208283.1|208193.1|208276.8|208186.8|6
1735783320000|2025-01-02 02:02:00|208281.3|208191.3|208281.9|208191.9|208286|208196|208279.4|208189.4|9
1735783330000|2025-01-02 02:02:10|208279.6|208189.6|208270.3|208180.3|208280.8|208190.8|208270.3|208180.3|5
1735783340000|2025-01-02 02:02:20|208270.7|208180.7|208271.4|208181.4|208271.4|208181.4|208270.7|208180.7|2
1735783350000|2025-01-02 02:02:30|208274.9|208184.9|208265.2|208175.2|208275.2|208185.2|208265.1|208175.1|14
1735783360000|2025-01-02 02:02:40|208268.7|208178.7|208265.4|208175.4|208268.7|208178.7|208265.2|208175.2|3
1735783390000|2025-01-02 02:03:10|208266.3|208176.3|208267.5|208177.5|208269.3|208179.3|208266.3|208176.3|3
1735783400000|2025-01-02 02:03:20|208268.5|208178.5|208268.6|208178.6|208275.8|208185.8|208268.4|208178.4|7
1735783410000|2025-01-02 02:03:30|208268.4|208178.4|208268.4|208178.4|208268.4|208178.4|208268.4|208178.4|1
1735783430000|2025-01-02 02:03:50|208273.4|208183.4|208313.4|208223.4|208323.3|208233.3|208273.4|208183.4|13
1735783440000|2025-01-02 02:04:00|208315|208225|208313.4|208223.4|208315.7|208225.7|208313.4|208223.4|6
1735783450000|2025-01-02 02:04:10|208313.2|208223.2|208315.9|208225.9|208315.9|208225.9|208313.2|208223.2|3
1735783460000|2025-01-02 02:04:20|208313.6|208223.6|208308|208218|208313.8|208223.8|208308|208218|4
1735783470000|2025-01-02 02:04:30|208310.8|208220.8|208308|208218|208310.8|208220.8|208308|208218|3
1735783480000|2025-01-02 02:04:40|208310.8|208220.8|208309.9|208219.9|208310.8|208220.8|208308|208218|6
1735783490000|2025-01-02 02:04:50|208308.2|208218.2|208307.9|208217.9|208308.2|208218.2|208307.9|208217.9|2
1735783500000|2025-01-02 02:05:00|208307.7|208217.7|208307.7|208217.7|208307.7|208217.7|208307.7|208217.7|1
1735783510000|2025-01-02 02:05:10|208305|208215|208300.5|208210.5|208305|208215|208300.5|208210.5|2
1735783520000|2025-01-02 02:05:20|208295.8|208205.8|208291.9|208201.9|208295.8|208205.8|208291.3|208201.3|10
1735783530000|2025-01-02 02:05:30|208295.5|208205.5|208291.8|208201.8|208295.7|208205.7|208291.6|208201.6|9
1735783540000|2025-01-02 02:05:40|208291.9|208201.9|208291.8|208201.8|208295.5|208205.5|208291.8|208201.8|12
1735783550000|2025-01-02 02:05:50|208295.3|208205.3|208292.1|208202.1|208295.5|208205.5|208292|208202|5
1735783560000|2025-01-02 02:06:00|208295.8|208205.8|208296|208206|208296|208206|208292.4|208202.4|4
1735783570000|2025-01-02 02:06:10|208292.4|208202.4|208292.4|208202.4|208292.4|208202.4|208292.4|208202.4|1
1735783600000|2025-01-02 02:06:40|208305|208215|208296|208206|208305|208215|208296|208206|2
1735783610000|2025-01-02 02:06:50|208291.4|208201.4|208272|208182|208291.4|208201.4|208271.8|208181.8|8
1735783620000|2025-01-02 02:07:00|208274.8|208184.8|208271.3|208181.3|208274.9|208184.9|208270.8|208180.8|9
1735783630000|2025-01-02 02:07:10|208271.2|208181.2|208271.5|208181.5|208275|208185|208271.2|208181.2|8
1735783640000|2025-01-02 02:07:20|208275|208185|208299.3|208209.3|208299.3|208209.3|208271.5|208181.5|6
1735783650000|2025-01-02 02:07:30|208296.2|208206.2|208268.2|208178.2|208296.2|208206.2|208266|208176|5
1735783660000|2025-01-02 02:07:40|208270.1|208180.1|208281|208191|208286.1|208196.1|208270.1|208180.1|6
1735783670000|2025-01-02 02:07:50|208280.2|208190.2|208280.4|208190.4|208280.4|208190.4|208280.2|208190.2|2
1735783680000|2025-01-02 02:08:00|208282.1|208192.1|208280.4|208190.4|208282.1|208192.1|208280.4|208190.4|2
1735783690000|2025-01-02 02:08:10|208280.6|208190.6|208281.5|208191.5|208281.5|208191.5|208280.6|208190.6|2
1735783700000|2025-01-02 02:08:20|208283.8|208193.8|208281.5|208191.5|208283.8|208193.8|208281.5|208191.5|2
1735783710000|2025-01-02 02:08:30|208283.5|208193.5|208281.5|208191.5|208283.8|208193.8|208281.5|208191.5|9
1735783720000|2025-01-02 02:08:40|208283.8|208193.8|208279.1|208189.1|208284|208194|208279.1|208189.1|11
1735783730000|2025-01-02 02:08:50|208280.8|208190.8|208282.8|208192.8|208282.9|208192.9|208278.7|208188.7|5
1735783740000|2025-01-02 02:09:00|208278.7|208188.7|208278.6|208188.6|208282.9|208192.9|208278.6|208188.6|9
1735783750000|2025-01-02 02:09:10|208279.4|208189.4|208279.7|208189.7|208281.6|208191.6|208277.6|208187.6|10
1735783760000|2025-01-02 02:09:20|208283.1|208193.1|208280.1|208190.1|208283.1|208193.1|208280.1|208190.1|2
1735783770000|2025-01-02 02:09:30|208284.5|208194.5|208279.9|208189.9|208284.5|208194.5|208279.9|208189.9|3
1735783780000|2025-01-02 02:09:40|208280.3|208190.3|208280.3|208190.3|208280.3|208190.3|208280.3|208190.3|1
1735783790000|2025-01-02 02:09:50|208282|208192|208282|208192|208282|208192|208282|208192|1
1735783800000|2025-01-02 02:10:00|208286.5|208196.5|208286.9|208196.9|208290|208200|208286.5|208196.5|5
1735783810000|2025-01-02 02:10:10|208286.8|208196.8|208284.2|208194.2|208286.9|208196.9|208284.2|208194.2|4
1735783820000|2025-01-02 02:10:20|208282.5|208192.5|208279.8|208189.8|208284|208194|208279.8|208189.8|4
1735783830000|2025-01-02 02:10:30|208283.9|208193.9|208280.1|208190.1|208283.9|208193.9|208280.1|208190.1|4
1735783850000|2025-01-02 02:10:50|208284.1|208194.1|208282.5|208192.5|208285.1|208195.1|208281.2|208191.2|7
1735783860000|2025-01-02 02:11:00|208285.7|208195.7|208290.3|208200.3|208290.3|208200.3|208282.2|208192.2|8
1735783870000|2025-01-02 02:11:10|208286.8|208196.8|208292|208202|208293.1|208203.1|208286.8|208196.8|3
1735783890000|2025-01-02 02:11:30|208294.6|208204.6|208296.3|208206.3|208296.3|208206.3|208294.6|208204.6|4
1735783900000|2025-01-02 02:11:40|208295.8|208205.8|208295.8|208205.8|208295.8|208205.8|208295.8|208205.8|1
1735783920000|2025-01-02 02:12:00|208293.6|208203.6|208293.6|208203.6|208293.6|208203.6|208293.6|208203.6|1
1735783950000|2025-01-02 02:12:30|208294|208204|208294|208204|208294|208204|208294|208204|1
1735783960000|2025-01-02 02:12:40|208295.8|208205.8|208296.3|208206.3|208296.3|208206.3|208295.8|208205.8|2
1735783970000|2025-01-02 02:12:50|208297.3|208207.3|208297.3|208207.3|208297.3|208207.3|208297.3|208207.3|1
1735783980000|2025-01-02 02:13:00|208295.5|208205.5|208295.5|208205.5|208295.5|208205.5|208295.5|208205.5|1
1735784000000|2025-01-02 02:13:20|208293.7|208203.7|208297.8|208207.8|208300|208210|208293.7|208203.7|6
1735784010000|2025-01-02 02:13:30|208297.1|208207.1|208297.1|208207.1|208297.1|208207.1|208297.1|208207.1|1
1735784020000|2025-01-02 02:13:40|208295|208205|208295.1|208205.1|208298.5|208208.5|208293|208203|9
1735784040000|2025-01-02 02:14:00|208293.3|208203.3|208297.1|208207.1|208299.4|208209.4|208293.3|208203.3|4
1735784050000|2025-01-02 02:14:10|208294.6|208204.6|208296.6|208206.6|208297.1|208207.1|208294.6|208204.6|4
1735784060000|2025-01-02 02:14:20|208294.2|208204.2|208294.2|208204.2|208296.4|208206.4|208294.2|208204.2|3
1735784070000|2025-01-02 02:14:30|208297.5|208207.5|208293.8|208203.8|208297.5|208207.5|208293.8|208203.8|2
1735784090000|2025-01-02 02:14:50|208292.5|208202.5|208292.5|208202.5|208292.5|208202.5|208292.5|208202.5|1
1735784100000|2025-01-02 02:15:00|208296|208206|208295.3|208205.3|208298.5|208208.5|208294.5|208204.5|5
1735784120000|2025-01-02 02:15:20|208293.4|208203.4|208300.6|208210.6|208306.9|208216.9|208293.4|208203.4|5
1735784130000|2025-01-02 02:15:30|208299.1|208209.1|208298.7|208208.7|208299.1|208209.1|208297.1|208207.1|3
1735784140000|2025-01-02 02:15:40|208298.4|208208.4|208298.4|208208.4|208298.4|208208.4|208298.4|208208.4|1
1735784150000|2025-01-02 02:15:50|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|1
1735784160000|2025-01-02 02:16:00|208298.8|208208.8|208296.5|208206.5|208298.8|208208.8|208296.5|208206.5|2
1735784170000|2025-01-02 02:16:10|208298.8|208208.8|208293.9|208203.9|208298.8|208208.8|208293.2|208203.2|7
1735784180000|2025-01-02 02:16:20|208293.7|208203.7|208293.7|208203.7|208293.7|208203.7|208293.7|208203.7|1
1735784190000|2025-01-02 02:16:30|208297.1|208207.1|208293.8|208203.8|208297.1|208207.1|208293.8|208203.8|2
1735784200000|2025-01-02 02:16:40|208293.6|208203.6|208293.8|208203.8|208293.8|208203.8|208293.6|208203.6|2
1735784230000|2025-01-02 02:17:10|208294|208204|208294|208204|208294|208204|208294|208204|1
1735784240000|2025-01-02 02:17:20|208291|208201|208285.9|208195.9|208291|208201|208285.9|208195.9|3
1735784270000|2025-01-02 02:17:50|208283.2|208193.2|208288.6|208198.6|208288.6|208198.6|208283.2|208193.2|3
1735784280000|2025-01-02 02:18:00|208285.5|208195.5|208285.7|208195.7|208285.7|208195.7|208284|208194|3
1735784290000|2025-01-02 02:18:10|208284|208194|208285.5|208195.5|208285.7|208195.7|208283.9|208193.9|4
1735784310000|2025-01-02 02:18:30|208287.8|208197.8|208287.8|208197.8|208287.8|208197.8|208287.8|208197.8|1
1735784320000|2025-01-02 02:18:40|208285.7|208195.7|208286.8|208196.8|208286.8|208196.8|208285.7|208195.7|4
1735784330000|2025-01-02 02:18:50|208282.8|208192.8|208269.9|208179.9|208282.8|208192.8|208269.9|208179.9|2
1735784340000|2025-01-02 02:19:00|208273|208183|208269.6|208179.6|208273|208183|208269.6|208179.6|2
1735784350000|2025-01-02 02:19:10|208268.4|208178.4|208269.7|208179.7|208269.9|208179.9|208268.4|208178.4|4
1735784360000|2025-01-02 02:19:20|208268.4|208178.4|208269.9|208179.9|208269.9|208179.9|208268.4|208178.4|6
1735784370000|2025-01-02 02:19:30|208268.4|208178.4|208274.3|208184.3|208279.8|208189.8|208268.4|208178.4|9
1735784380000|2025-01-02 02:19:40|208272.7|208182.7|208274.3|208184.3|208274.3|208184.3|208272.7|208182.7|6
1735784390000|2025-01-02 02:19:50|208272.7|208182.7|208274.3|208184.3|208274.3|208184.3|208272.7|208182.7|4
1735784400000|2025-01-02 02:20:00|208272.7|208182.7|208274.3|208184.3|208274.3|208184.3|208272.7|208182.7|2
1735784410000|2025-01-02 02:20:10|208274|208184|208274|208184|208274|208184|208274|208184|1
1735784430000|2025-01-02 02:20:30|208274.7|208184.7|208274.7|208184.7|208274.7|208184.7|208274.7|208184.7|1
1735784440000|2025-01-02 02:20:40|208278.2|208188.2|208274.9|208184.9|208278.2|208188.2|208274.9|208184.9|2
1735784490000|2025-01-02 02:21:30|208274|208184|208274|208184|208274|208184|208274|208184|1
1735784500000|2025-01-02 02:21:40|208274.6|208184.6|208277.2|208187.2|208277.2|208187.2|208274.6|208184.6|2
1735784510000|2025-01-02 02:21:50|208280.7|208190.7|208280.7|208190.7|208285.6|208195.6|208280.7|208190.7|4
1735784520000|2025-01-02 02:22:00|208283.8|208193.8|208280.7|208190.7|208283.9|208193.9|208280.3|208190.3|7
1735784530000|2025-01-02 02:22:10|208280.4|208190.4|208280.4|208190.4|208280.4|208190.4|208280.4|208190.4|1
1735784540000|2025-01-02 02:22:20|208283.5|208193.5|208280.2|208190.2|208283.5|208193.5|208280.1|208190.1|4
1735784550000|2025-01-02 02:22:30|208280.8|208190.8|208283.7|208193.7|208284.1|208194.1|208280.5|208190.5|8
1735784560000|2025-01-02 02:22:40|208287.1|208197.1|208284.2|208194.2|208287.1|208197.1|208281.2|208191.2|10
1735784570000|2025-01-02 02:22:50|208281.4|208191.4|208281.4|208191.4|208284.2|208194.2|208281.4|208191.4|3
1735784580000|2025-01-02 02:23:00|208281|208191|208281|208191|208281|208191|208281|208191|1
1735784590000|2025-01-02 02:23:10|208281.7|208191.7|208281.1|208191.1|208286.2|208196.2|208281.1|208191.1|5
1735784600000|2025-01-02 02:23:20|208281.8|208191.8|208282.8|208192.8|208286|208196|208281.8|208191.8|7
1735784610000|2025-01-02 02:23:30|208283.2|208193.2|208275.3|208185.3|208286.4|208196.4|208273.2|208183.2|8
1735784630000|2025-01-02 02:23:50|208273.2|208183.2|208275.3|208185.3|208275.5|208185.5|208273.2|208183.2|4
1735784640000|2025-01-02 02:24:00|208275|208185|208271.5|208181.5|208275|208185|208271.5|208181.5|8
1735784650000|2025-01-02 02:24:10|208275|208185|208274.3|208184.3|208275|208185|208271.5|208181.5|6
1735784660000|2025-01-02 02:24:20|208272.2|208182.2|208271.9|208181.9|208272.2|208182.2|208270.1|208180.1|3
1735784670000|2025-01-02 02:24:30|208272.2|208182.2|208272.2|208182.2|208272.2|208182.2|208272.2|208182.2|1
1735784680000|2025-01-02 02:24:40|208271.2|208181.2|208270.7|208180.7|208271.2|208181.2|208269.1|208179.1|5
1735784690000|2025-01-02 02:24:50|208274.7|208184.7|208276.9|208186.9|208277|208187|208273.3|208183.3|4
1735784700000|2025-01-02 02:25:00|208273.4|208183.4|208273.4|208183.4|208273.4|208183.4|208273.4|208183.4|1
1735784720000|2025-01-02 02:25:20|208271.8|208181.8|208272.4|208182.4|208272.4|208182.4|208270.5|208180.5|6
1735784730000|2025-01-02 02:25:30|208270.5|208180.5|208272.2|208182.2|208272.2|208182.2|208270.5|208180.5|5
1735784740000|2025-01-02 02:25:40|208271.9|208181.9|208271.9|208181.9|208271.9|208181.9|208271.9|208181.9|1
1735784750000|2025-01-02 02:25:50|208273.3|208183.3|208273.3|208183.3|208273.3|208183.3|208273.3|208183.3|1
1735784760000|2025-01-02 02:26:00|208271.3|208181.3|208272.6|208182.6|208272.8|208182.8|208271.3|208181.3|4
1735784770000|2025-01-02 02:26:10|208272.8|208182.8|208272.1|208182.1|208272.8|208182.8|208271.1|208181.1|5
1735784790000|2025-01-02 02:26:30|208271|208181|208271.5|208181.5|208272.5|208182.5|208268.8|208178.8|10
1735784800000|2025-01-02 02:26:40|208269.6|208179.6|208269.8|208179.8|208270.6|208180.6|208269.6|208179.6|3
1735784810000|2025-01-02 02:26:50|208268.8|208178.8|208268.8|208178.8|208270.1|208180.1|208268.8|208178.8|5
1735784820000|2025-01-02 02:27:00|208270|208180|208270.5|208180.5|208270.7|208180.7|208269.5|208179.5|5
1735784830000|2025-01-02 02:27:10|208271.8|208181.8|208271.8|208181.8|208271.8|208181.8|208270.5|208180.5|3
1735784850000|2025-01-02 02:27:30|208270.4|208180.4|208237.9|208147.9|208270.4|208180.4|208237.9|208147.9|9
1735784860000|2025-01-02 02:27:40|208237.8|208147.8|208237.8|208147.8|208237.8|208147.8|208237.8|208147.8|1
1735784880000|2025-01-02 02:28:00|208237.9|208147.9|208235|208145|208237.9|208147.9|208235|208145|3
1735784890000|2025-01-02 02:28:10|208235.3|208145.3|208235.3|208145.3|208235.3|208145.3|208235.3|208145.3|1
1735784900000|2025-01-02 02:28:20|208235|208145|208235|208145|208235|208145|208235|208145|1
1735784910000|2025-01-02 02:28:30|208236.5|208146.5|208236.5|208146.5|208236.5|208146.5|208236.5|208146.5|1
1735784930000|2025-01-02 02:28:50|208239.8|208149.8|208239.8|208149.8|208239.8|208149.8|208239.8|208149.8|1
1735784940000|2025-01-02 02:29:00|208234.9|208144.9|208234.9|208144.9|208234.9|208144.9|208234.9|208144.9|1
1735784950000|2025-01-02 02:29:10|208236.6|208146.6|208236.6|208146.6|208236.6|208146.6|208236.6|208146.6|1
1735784970000|2025-01-02 02:29:30|208239|208149|208239|208149|208239|208149|208239|208149|1
1735784990000|2025-01-02 02:29:50|208239.8|208149.8|208239.8|208149.8|208239.8|208149.8|208239.8|208149.8|1
1735785000000|2025-01-02 02:30:00|208239|208149|208234.8|208144.8|208239|208149|208234.8|208144.8|2
1735785010000|2025-01-02 02:30:10|208235.1|208145.1|208236.1|208146.1|208236.1|208146.1|208235.1|208145.1|4
1735785020000|2025-01-02 02:30:20|208233.9|208143.9|208231.4|208141.4|208233.9|208143.9|208231.4|208141.4|2
1735785040000|2025-01-02 02:30:40|208233|208143|208231.4|208141.4|208233|208143|208231.4|208141.4|4
1735785050000|2025-01-02 02:30:50|208234.3|208144.3|208234.3|208144.3|208234.3|208144.3|208234.3|208144.3|1
1735785060000|2025-01-02 02:31:00|208239.4|208149.4|208236.8|208146.8|208244.5|208154.5|208236.8|208146.8|9
1735785080000|2025-01-02 02:31:20|208234.7|208144.7|208234.7|208144.7|208234.7|208144.7|208234.7|208144.7|1
1735785100000|2025-01-02 02:31:40|208238.4|208148.4|208236.2|208146.2|208240.1|208150.1|208236.2|208146.2|4
1735785110000|2025-01-02 02:31:50|208236.8|208146.8|208236.8|208146.8|208236.8|208146.8|208235.2|208145.2|9
1735785120000|2025-01-02 02:32:00|208235.2|208145.2|208236.8|208146.8|208236.8|208146.8|208235.2|208145.2|16
1735785130000|2025-01-02 02:32:10|208235.2|208145.2|208236.8|208146.8|208236.8|208146.8|208235.2|208145.2|4
1735785140000|2025-01-02 02:32:20|208238|208148|208238|208148|208238|208148|208238|208148|1
1735785150000|2025-01-02 02:32:30|208240.4|208150.4|208257.8|208167.8|208258.3|208168.3|208240.4|208150.4|5
1735785160000|2025-01-02 02:32:40|208253|208163|208254.9|208164.9|208261.4|208171.4|208252.6|208162.6|11
1735785170000|2025-01-02 02:32:50|208255|208165|208255|208165|208255|208165|208255|208165|1
1735785200000|2025-01-02 02:33:20|208260.5|208170.5|208260.5|208170.5|208260.5|208170.5|208260.5|208170.5|1
1735785210000|2025-01-02 02:33:30|208252.2|208162.2|208240|208150|208252.2|208162.2|208238.7|208148.7|4
1735785220000|2025-01-02 02:33:40|208238.6|208148.6|208232.4|208142.4|208238.6|208148.6|208232.4|208142.4|2
1735785240000|2025-01-02 02:34:00|208233.7|208143.7|208234.3|208144.3|208236.9|208146.9|208233.7|208143.7|3
1735785260000|2025-01-02 02:34:20|208235.7|208145.7|208239.7|208149.7|208239.7|208149.7|208235.7|208145.7|2
1735785270000|2025-01-02 02:34:30|208236.2|208146.2|208239.3|208149.3|208239.3|208149.3|208234.3|208144.3|7
1735785280000|2025-01-02 02:34:40|208237.3|208147.3|208239.1|208149.1|208239.1|208149.1|208237.3|208147.3|2
1735785300000|2025-01-02 02:35:00|208242|208152|208242.3|208152.3|208242.3|208152.3|208242|208152|2
1735785310000|2025-01-02 02:35:10|208244.3|208154.3|208244.7|208154.7|208244.7|208154.7|208244.3|208154.3|2
1735785320000|2025-01-02 02:35:20|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|1
1735785350000|2025-01-02 02:35:50|208244.3|208154.3|208244.3|208154.3|208244.3|208154.3|208244.3|208154.3|1
1735785360000|2025-01-02 02:36:00|208245.8|208155.8|208243.9|208153.9|208247.4|208157.4|208243.3|208153.3|6
1735785380000|2025-01-02 02:36:20|208246|208156|208255.2|208165.2|208257.2|208167.2|208246|208156|4
1735785390000|2025-01-02 02:36:30|208255|208165|208255|208165|208255|208165|208255|208165|1
1735785400000|2025-01-02 02:36:40|208255.4|208165.4|208255|208165|208255.4|208165.4|208255|208165|2
1735785410000|2025-01-02 02:36:50|208256.5|208166.5|208252.2|208162.2|208256.5|208166.5|208252.2|208162.2|2
1735785420000|2025-01-02 02:37:00|208252.4|208162.4|208252.4|208162.4|208252.4|208162.4|208252.4|208162.4|1
1735785430000|2025-01-02 02:37:10|208252.7|208162.7|208252.5|208162.5|208252.7|208162.7|208252.5|208162.5|2
1735785440000|2025-01-02 02:37:20|208256.2|208166.2|208252.6|208162.6|208256.2|208166.2|208252.6|208162.6|4
1735785450000|2025-01-02 02:37:30|208252.2|208162.2|208293.4|208203.4|208293.4|208203.4|208252.2|208162.2|10
1735785460000|2025-01-02 02:37:40|208293.2|208203.2|208292.6|208202.6|208294.3|208204.3|208288.5|208198.5|11
1735785470000|2025-01-02 02:37:50|208292.8|208202.8|208287.6|208197.6|208292.8|208202.8|208287.6|208197.6|4
1735785480000|2025-01-02 02:38:00|208282.9|208192.9|208289.3|208199.3|208292.7|208202.7|208282.9|208192.9|6
1735785490000|2025-01-02 02:38:10|208292.4|208202.4|208289.2|208199.2|208292.4|208202.4|208288.9|208198.9|4
1735785500000|2025-01-02 02:38:20|208292.4|208202.4|208289.7|208199.7|208293.1|208203.1|208289.1|208199.1|7
1735785510000|2025-01-02 02:38:30|208285.5|208195.5|208289.1|208199.1|208292.6|208202.6|208285.5|208195.5|6
1735785520000|2025-01-02 02:38:40|208292.6|208202.6|208289.4|208199.4|208292.8|208202.8|208289.4|208199.4|4
1735785530000|2025-01-02 02:38:50|208290.4|208200.4|208287.5|208197.5|208290.4|208200.4|208287.5|208197.5|2
1735785540000|2025-01-02 02:39:00|208290.6|208200.6|208292.3|208202.3|208295|208205|208290.6|208200.6|4
1735785550000|2025-01-02 02:39:10|208288.1|208198.1|208279.4|208189.4|208288.1|208198.1|208271.9|208181.9|3
1735785560000|2025-01-02 02:39:20|208285.5|208195.5|208281.2|208191.2|208285.5|208195.5|208277.4|208187.4|5
1735785570000|2025-01-02 02:39:30|208285.3|208195.3|208276.8|208186.8|208285.3|208195.3|208274.1|208184.1|7
1735785580000|2025-01-02 02:39:40|208244.8|208154.8|208242.8|208152.8|208246.2|208156.2|208242.7|208152.7|8
1735785590000|2025-01-02 02:39:50|208244.3|208154.3|208244.3|208154.3|208244.3|208154.3|208244.1|208154.1|3
1735785600000|2025-01-02 02:40:00|208244.1|208154.1|208244.6|208154.6|208248.5|208158.5|208244.1|208154.1|3
1735785610000|2025-01-02 02:40:10|208244.4|208154.4|208244.4|208154.4|208244.4|208154.4|208244.4|208154.4|1
1735785620000|2025-01-02 02:40:20|208244.6|208154.6|208244.6|208154.6|208244.6|208154.6|208244.6|208154.6|1
1735785630000|2025-01-02 02:40:30|208244.5|208154.5|208244.5|208154.5|208244.5|208154.5|208244.5|208154.5|1
1735785640000|2025-01-02 02:40:40|208244.8|208154.8|208244.8|208154.8|208244.8|208154.8|208244.8|208154.8|1
1735785670000|2025-01-02 02:41:10|208245.8|208155.8|208245.8|208155.8|208250.3|208160.3|208245.8|208155.8|3
1735785680000|2025-01-02 02:41:20|208244.3|208154.3|208244.3|208154.3|208244.3|208154.3|208244.3|208154.3|1
1735785720000|2025-01-02 02:42:00|208245.8|208155.8|208245.8|208155.8|208245.8|208155.8|208245.8|208155.8|1
1735785740000|2025-01-02 02:42:20|208244.5|208154.5|208244.5|208154.5|208244.5|208154.5|208244.5|208154.5|1
1735785750000|2025-01-02 02:42:30|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|1
1735785780000|2025-01-02 02:43:00|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|1
1735785790000|2025-01-02 02:43:10|208244.1|208154.1|208244.1|208154.1|208244.1|208154.1|208244.1|208154.1|1
1735785800000|2025-01-02 02:43:20|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|1
1735785810000|2025-01-02 02:43:30|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|1
1735785830000|2025-01-02 02:43:50|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|1
1735785850000|2025-01-02 02:44:10|208242.5|208152.5|208242.5|208152.5|208242.5|208152.5|208242.5|208152.5|1
1735785860000|2025-01-02 02:44:20|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|1
1735785880000|2025-01-02 02:44:40|208242.5|208152.5|208242.5|208152.5|208242.5|208152.5|208242.5|208152.5|1
1735785890000|2025-01-02 02:44:50|208247.8|208157.8|208243.3|208153.3|208247.8|208157.8|208243.3|208153.3|2
1735785900000|2025-01-02 02:45:00|208242.4|208152.4|208242.4|208152.4|208242.4|208152.4|208242.4|208152.4|1
1735785920000|2025-01-02 02:45:20|208245|208155|208242.4|208152.4|208245|208155|208242.4|208152.4|2
1735785930000|2025-01-02 02:45:30|208242.2|208152.2|208242.2|208152.2|208242.2|208152.2|208242.2|208152.2|1
1735785940000|2025-01-02 02:45:40|208243|208153|208226.6|208136.6|208243|208153|208226.6|208136.6|2
1735785950000|2025-01-02 02:45:50|208228.4|208138.4|208162.4|208072.4|208228.4|208138.4|208162.4|208072.4|14
1735785960000|2025-01-02 02:46:00|208164.6|208074.6|208190.6|208100.6|208190.6|208100.6|208164.6|208074.6|4
1735785970000|2025-01-02 02:46:10|208191.2|208101.2|208204.8|208114.8|208207.1|208117.1|208185.9|208095.9|14
1735785980000|2025-01-02 02:46:20|208204.9|208114.9|208199.4|208109.4|208204.9|208114.9|208198.4|208108.4|7
1735785990000|2025-01-02 02:46:30|208200.6|208110.6|208200.6|208110.6|208200.6|208110.6|208200.6|208110.6|1
1735786000000|2025-01-02 02:46:40|208200.5|208110.5|208199.4|208109.4|208200.5|208110.5|208199.3|208109.3|4
1735786010000|2025-01-02 02:46:50|208199.6|208109.6|208200.7|208110.7|208200.7|208110.7|208199.6|208109.6|2
1735786020000|2025-01-02 02:47:00|208199.3|208109.3|208200.9|208110.9|208201.9|208111.9|208199.3|208109.3|3
1735786030000|2025-01-02 02:47:10|208200.5|208110.5|208200.5|208110.5|208200.5|208110.5|208200.5|208110.5|1
1735786040000|2025-01-02 02:47:20|208200.1|208110.1|208200.1|208110.1|208200.1|208110.1|208200.1|208110.1|1
1735786060000|2025-01-02 02:47:40|208200.8|208110.8|208200.8|208110.8|208200.8|208110.8|208200.8|208110.8|1
1735786070000|2025-01-02 02:47:50|208200.2|208110.2|208200.2|208110.2|208200.2|208110.2|208200.2|208110.2|1
1735786120000|2025-01-02 02:48:40|208201|208111|208201|208111|208201|208111|208201|208111|1
1735786130000|2025-01-02 02:48:50|208199.2|208109.2|208200|208110|208200|208110|208197.9|208107.9|5
1735786140000|2025-01-02 02:49:00|208200.1|208110.1|208200.1|208110.1|208200.1|208110.1|208200.1|208110.1|1
1735786150000|2025-01-02 02:49:10|208198|208108|208198|208108|208200.1|208110.1|208198|208108|5
1735786160000|2025-01-02 02:49:20|208201.5|208111.5|208174.5|208084.5|208201.5|208111.5|208171.4|208081.4|12
1735786170000|2025-01-02 02:49:30|208174.4|208084.4|208173.6|208083.6|208177.4|208087.4|208171.2|208081.2|15
1735786180000|2025-01-02 02:49:40|208177.2|208087.2|208177.2|208087.2|208180.8|208090.8|208174|208084|10
1735786190000|2025-01-02 02:49:50|208175.8|208085.8|208175.1|208085.1|208178.6|208088.6|208174.1|208084.1|7
1735786200000|2025-01-02 02:50:00|208175.8|208085.8|208176.7|208086.7|208178.5|208088.5|208173.7|208083.7|6
1735786210000|2025-01-02 02:50:10|208178.3|208088.3|208176.7|208086.7|208178.4|208088.4|208176.7|208086.7|9
1735786220000|2025-01-02 02:50:20|208178.3|208088.3|208177.5|208087.5|208181.1|208091.1|208177.5|208087.5|4
1735786230000|2025-01-02 02:50:30|208175.9|208085.9|208177.4|208087.4|208182.4|208092.4|208175.9|208085.9|8
1735786240000|2025-01-02 02:50:40|208177.5|208087.5|208175.5|208085.5|208177.5|208087.5|208175.5|208085.5|3
1735786250000|2025-01-02 02:50:50|208177.4|208087.4|208173.5|208083.5|208177.4|208087.4|208173.5|208083.5|10
1735786260000|2025-01-02 02:51:00|208175.3|208085.3|208177.5|208087.5|208177.5|208087.5|208172.8|208082.8|9
1735786270000|2025-01-02 02:51:10|208172.8|208082.8|208175.6|208085.6|208178.2|208088.2|208172.8|208082.8|4
1735786290000|2025-01-02 02:51:30|208173.9|208083.9|208173.2|208083.2|208173.9|208083.9|208173.2|208083.2|2
1735786300000|2025-01-02 02:51:40|208172.5|208082.5|208172.5|208082.5|208172.5|208082.5|208172.5|208082.5|1
1735786310000|2025-01-02 02:51:50|208177.3|208087.3|208172.1|208082.1|208177.3|208087.3|208172.1|208082.1|2
1735786330000|2025-01-02 02:52:10|208177.8|208087.8|208173.5|208083.5|208177.8|208087.8|208173.5|208083.5|2
1735786360000|2025-01-02 02:52:40|208172.5|208082.5|208172.5|208082.5|208172.5|208082.5|208172.5|208082.5|1
1735786390000|2025-01-02 02:53:10|208172.6|208082.6|208172.6|208082.6|208172.6|208082.6|208172.6|208082.6|1
1735786400000|2025-01-02 02:53:20|208172.3|208082.3|208172.3|208082.3|208172.3|208082.3|208172.3|208082.3|1
1735786410000|2025-01-02 02:53:30|208176.9|208086.9|208177.5|208087.5|208177.5|208087.5|208176.9|208086.9|2
1735786420000|2025-01-02 02:53:40|208172.6|208082.6|208172.6|208082.6|208172.6|208082.6|208172.6|208082.6|1
1735786440000|2025-01-02 02:54:00|208177.7|208087.7|208160.5|208070.5|208178.8|208088.8|208160.3|208070.3|14
1735786450000|2025-01-02 02:54:10|208164.9|208074.9|208162.7|208072.7|208167.6|208077.6|208160.2|208070.2|14
1735786460000|2025-01-02 02:54:20|208167.9|208077.9|208155.6|208065.6|208168.5|208078.5|208155.6|208065.6|7
1735786470000|2025-01-02 02:54:30|208155.5|208065.5|208159.9|208069.9|208159.9|208069.9|208155.5|208065.5|2
1735786480000|2025-01-02 02:54:40|208161.4|208071.4|208159.5|208069.5|208164.2|208074.2|208159.5|208069.5|3
1735786490000|2025-01-02 02:54:50|208161.3|208071.3|208158.2|208068.2|208161.3|208071.3|208158.2|208068.2|9
1735786500000|2025-01-02 02:55:00|208158.5|208068.5|208160|208070|208163.5|208073.5|208158|208068|10
1735786510000|2025-01-02 02:55:10|208163.2|208073.2|208161.6|208071.6|208164.3|208074.3|208161.1|208071.1|4
1735786520000|2025-01-02 02:55:20|208163|208073|208161.6|208071.6|208163|208073|208161.6|208071.6|4
1735786530000|2025-01-02 02:55:30|208163|208073|208161.6|208071.6|208163|208073|208161.6|208071.6|2
1735786550000|2025-01-02 02:55:50|208163.5|208073.5|208163.5|208073.5|208163.5|208073.5|208163.5|208073.5|1
1735786560000|2025-01-02 02:56:00|208161.7|208071.7|208161.7|208071.7|208161.7|208071.7|208161.7|208071.7|1
1735786570000|2025-01-02 02:56:10|208163.2|208073.2|208163.2|208073.2|208163.2|208073.2|208163.2|208073.2|1
1735786590000|2025-01-02 02:56:30|208166.5|208076.5|208166.5|208076.5|208166.5|208076.5|208166.5|208076.5|1
1735786610000|2025-01-02 02:56:50|208167.5|208077.5|208166|208076|208167.5|208077.5|208166|208076|2
1735786620000|2025-01-02 02:57:00|208166.8|208076.8|208163.4|208073.4|208166.8|208076.8|208163.4|208073.4|2
1735786650000|2025-01-02 02:57:30|208167.5|208077.5|208167.5|208077.5|208167.5|208077.5|208167.5|208077.5|1
1735786660000|2025-01-02 02:57:40|208163.5|208073.5|208166.8|208076.8|208166.8|208076.8|208163.5|208073.5|2
1735786670000|2025-01-02 02:57:50|208164.1|208074.1|208164.1|208074.1|208164.1|208074.1|208164.1|208074.1|1
1735786680000|2025-01-02 02:58:00|208164.8|208074.8|208164.9|208074.9|208164.9|208074.9|208164.8|208074.8|2
1735786710000|2025-01-02 02:58:30|208169.8|208079.8|208164.7|208074.7|208170.5|208080.5|208164.7|208074.7|6
1735786750000|2025-01-02 02:59:10|208164.5|208074.5|208167.8|208077.8|208167.8|208077.8|208164.5|208074.5|2
1735786760000|2025-01-02 02:59:20|208165.5|208075.5|208165.5|208075.5|208165.5|208075.5|208165.5|208075.5|1
1735786770000|2025-01-02 02:59:30|208167.6|208077.6|208165.6|208075.6|208167.6|208077.6|208165.6|208075.6|2
1735786780000|2025-01-02 02:59:40|208167.6|208077.6|208165.6|208075.6|208167.6|208077.6|208165.6|208075.6|2
1735786790000|2025-01-02 02:59:50|208164.3|208074.3|208165.6|208075.6|208165.6|208075.6|208164.3|208074.3|2
1735786800000|2025-01-02 03:00:00|208165.3|208075.3|208166.3|208076.3|208167.2|208077.2|208165.3|208075.3|4
1735786850000|2025-01-02 03:00:50|208169.5|208079.5|208169.5|208079.5|208169.5|208079.5|208169.5|208079.5|1
1735786860000|2025-01-02 03:01:00|208168.3|208078.3|208166.3|208076.3|208168.3|208078.3|208166.3|208076.3|2
1735786880000|2025-01-02 03:01:20|208165.1|208075.1|208157.2|208067.2|208165.1|208075.1|208157.2|208067.2|2
1735786910000|2025-01-02 03:01:50|208159.5|208069.5|208157|208067|208160.5|208070.5|208157|208067|3
1735786930000|2025-01-02 03:02:10|208160.5|208070.5|208159.7|208069.7|208162.2|208072.2|208159.7|208069.7|4
1735786940000|2025-01-02 03:02:20|208162.9|208072.9|208165.3|208075.3|208165.3|208075.3|208161.6|208071.6|4
1735786950000|2025-01-02 03:02:30|208168.9|208078.9|208160.4|208070.4|208168.9|208078.9|208156.8|208066.8|8
1735786960000|2025-01-02 03:02:40|208160.2|208070.2|208161.6|208071.6|208161.6|208071.6|208160.2|208070.2|2
1735786970000|2025-01-02 03:02:50|208160.2|208070.2|208162.1|208072.1|208162.1|208072.1|208160.2|208070.2|2
1735786980000|2025-01-02 03:03:00|208162.3|208072.3|208165.6|208075.6|208166|208076|208162.3|208072.3|3
1735786990000|2025-01-02 03:03:10|208164.5|208074.5|208166.1|208076.1|208169.3|208079.3|208164.5|208074.5|4
1735787000000|2025-01-02 03:03:20|208164.8|208074.8|208165.5|208075.5|208165.5|208075.5|208163.3|208073.3|9
1735787010000|2025-01-02 03:03:30|208167.7|208077.7|208168.3|208078.3|208168.3|208078.3|208167.7|208077.7|2
1735787050000|2025-01-02 03:04:10|208168.5|208078.5|208163.9|208073.9|208168.5|208078.5|208162.5|208072.5|4
1735787060000|2025-01-02 03:04:20|208166.2|208076.2|208164.3|208074.3|208166.2|208076.2|208164.1|208074.1|4
1735787090000|2025-01-02 03:04:50|208166.5|208076.5|208166.4|208076.4|208169.5|208079.5|208166.4|208076.4|4
1735787130000|2025-01-02 03:05:30|208168.5|208078.5|208166.7|208076.7|208170.3|208080.3|208166.7|208076.7|3
1735787140000|2025-01-02 03:05:40|208166.9|208076.9|208166.9|208076.9|208166.9|208076.9|208166.9|208076.9|1
1735787150000|2025-01-02 03:05:50|208169.3|208079.3|208166.8|208076.8|208169.3|208079.3|208166.8|208076.8|2
1735787160000|2025-01-02 03:06:00|208170.2|208080.2|208181|208091|208185.3|208095.3|208170.2|208080.2|5
1735787170000|2025-01-02 03:06:10|208180.5|208090.5|208180.5|208090.5|208180.5|208090.5|208180.5|208090.5|1
1735787210000|2025-01-02 03:06:50|208184.5|208094.5|208184.5|208094.5|208184.5|208094.5|208184.5|208094.5|1
1735787220000|2025-01-02 03:07:00|208187|208097|208189.6|208099.6|208189.6|208099.6|208187|208097|4
1735787230000|2025-01-02 03:07:10|208186.8|208096.8|208188.4|208098.4|208191.5|208101.5|208186.8|208096.8|4
1735787240000|2025-01-02 03:07:20|208187.9|208097.9|208187.9|208097.9|208187.9|208097.9|208187.9|208097.9|1
1735787250000|2025-01-02 03:07:30|208188.1|208098.1|208188.1|208098.1|208188.1|208098.1|208188.1|208098.1|1
1735787260000|2025-01-02 03:07:40|208191.2|208101.2|208187.7|208097.7|208191.2|208101.2|208187.7|208097.7|2
1735787270000|2025-01-02 03:07:50|208187.9|208097.9|208187.9|208097.9|208187.9|208097.9|208187.9|208097.9|1
1735787280000|2025-01-02 03:08:00|208188.4|208098.4|208188.3|208098.3|208193.2|208103.2|208185.5|208095.5|6
1735787310000|2025-01-02 03:08:30|208186.8|208096.8|208186.8|208096.8|208186.8|208096.8|208186.8|208096.8|1
1735787340000|2025-01-02 03:09:00|208185.6|208095.6|208185.6|208095.6|208185.6|208095.6|208185.6|208095.6|1
1735787350000|2025-01-02 03:09:10|208188.4|208098.4|208187.9|208097.9|208188.4|208098.4|208187.9|208097.9|2
1735787370000|2025-01-02 03:09:30|208192.5|208102.5|208192.5|208102.5|208192.5|208102.5|208192.5|208102.5|1
1735787390000|2025-01-02 03:09:50|208187.7|208097.7|208187.7|208097.7|208187.7|208097.7|208187.7|208097.7|1
1735787400000|2025-01-02 03:10:00|208185.1|208095.1|208185.1|208095.1|208185.1|208095.1|208185.1|208095.1|1
1735787420000|2025-01-02 03:10:20|208186.3|208096.3|208186.3|208096.3|208186.3|208096.3|208186.3|208096.3|1
1735787430000|2025-01-02 03:10:30|208192.5|208102.5|208187.7|208097.7|208193|208103|208187.7|208097.7|3
1735787460000|2025-01-02 03:11:00|208192.9|208102.9|208187.9|208097.9|208192.9|208102.9|208187.7|208097.7|3
1735787470000|2025-01-02 03:11:10|208193.2|208103.2|208187.9|208097.9|208193.2|208103.2|208187.9|208097.9|2
1735787480000|2025-01-02 03:11:20|208187.7|208097.7|208185.2|208095.2|208187.7|208097.7|208185.2|208095.2|2
1735787490000|2025-01-02 03:11:30|208188.6|208098.6|208188.8|208098.8|208188.8|208098.8|208188.6|208098.6|2
1735787500000|2025-01-02 03:11:40|208192.6|208102.6|208190.8|208100.8|208192.6|208102.6|208190.8|208100.8|3
1735787520000|2025-01-02 03:12:00|208189.3|208099.3|208190.3|208100.3|208190.3|208100.3|208188.8|208098.8|6
1735787530000|2025-01-02 03:12:10|208191.3|208101.3|208191.3|208101.3|208191.3|208101.3|208191.3|208101.3|1
1735787540000|2025-01-02 03:12:20|208191.8|208101.8|208191.8|208101.8|208191.8|208101.8|208191.8|208101.8|1
1735787550000|2025-01-02 03:12:30|208191.3|208101.3|208189.7|208099.7|208191.5|208101.5|208189.7|208099.7|4
1735787580000|2025-01-02 03:13:00|208194.2|208104.2|208251.3|208161.3|208255.5|208165.5|208194.2|208104.2|9
1735787590000|2025-01-02 03:13:10|208251.2|208161.2|208257.1|208167.1|208257.1|208167.1|208251.2|208161.2|4
1735787600000|2025-01-02 03:13:20|208257|208167|208257.2|208167.2|208257.2|208167.2|208257|208167|2
1735787610000|2025-01-02 03:13:30|208260|208170|208278.6|208188.6|208284.8|208194.8|208260|208170|14
1735787620000|2025-01-02 03:13:40|208279.3|208189.3|208279.1|208189.1|208279.3|208189.3|208279.1|208189.1|2
1735787630000|2025-01-02 03:13:50|208278.9|208188.9|208279.1|208189.1|208279.1|208189.1|208278.9|208188.9|2
1735787640000|2025-01-02 03:14:00|208281.2|208191.2|208278.8|208188.8|208281.2|208191.2|208278.8|208188.8|2
1735787650000|2025-01-02 03:14:10|208276.8|208186.8|208275|208185|208276.8|208186.8|208275|208185|2
1735787680000|2025-01-02 03:14:40|208274.8|208184.8|208275.8|208185.8|208277.3|208187.3|208274.8|208184.8|5
1735787700000|2025-01-02 03:15:00|208278.1|208188.1|208276|208186|208278.1|208188.1|208276|208186|2
1735787720000|2025-01-02 03:15:20|208275.2|208185.2|208276.5|208186.5|208276.5|208186.5|208275.2|208185.2|2
1735787730000|2025-01-02 03:15:30|208276.9|208186.9|208276.2|208186.2|208278.5|208188.5|208275.5|208185.5|5
1735787740000|2025-01-02 03:15:40|208277.2|208187.2|208277.2|208187.2|208277.2|208187.2|208277.2|208187.2|1
1735787760000|2025-01-02 03:16:00|208279.5|208189.5|208279.5|208189.5|208279.5|208189.5|208279.5|208189.5|1
1735787790000|2025-01-02 03:16:30|208277.4|208187.4|208277.4|208187.4|208277.4|208187.4|208277.4|208187.4|1
1735787800000|2025-01-02 03:16:40|208280.3|208190.3|208278.2|208188.2|208280.3|208190.3|208278.2|208188.2|2
1735787820000|2025-01-02 03:17:00|208279.8|208189.8|208282.5|208192.5|208284.4|208194.4|208279.8|208189.8|3
1735787830000|2025-01-02 03:17:10|208284.9|208194.9|208283.9|208193.9|208284.9|208194.9|208283.8|208193.8|3
1735787840000|2025-01-02 03:17:20|208283.5|208193.5|208282.9|208192.9|208283.5|208193.5|208282.2|208192.2|3
1735787850000|2025-01-02 03:17:30|208282.7|208192.7|208282.7|208192.7|208284.8|208194.8|208282.4|208192.4|5
1735787860000|2025-01-02 03:17:40|208283.7|208193.7|208289.5|208199.5|208292.9|208202.9|208283.6|208193.6|6
1735787880000|2025-01-02 03:18:00|208289.3|208199.3|208289.3|208199.3|208289.3|208199.3|208289.3|208199.3|1
1735787900000|2025-01-02 03:18:20|208292|208202|208291.8|208201.8|208292|208202|208291.8|208201.8|2
1735787920000|2025-01-02 03:18:40|208289.2|208199.2|208289.2|208199.2|208289.2|208199.2|208289.2|208199.2|1
1735787940000|2025-01-02 03:19:00|208288.2|208198.2|208288.2|208198.2|208288.2|208198.2|208288.2|208198.2|1
1735787950000|2025-01-02 03:19:10|208291|208201|208291|208201|208291|208201|208291|208201|1
1735787960000|2025-01-02 03:19:20|208289.5|208199.5|208288|208198|208289.5|208199.5|208286.5|208196.5|3
1735787970000|2025-01-02 03:19:30|208290.5|208200.5|208285.2|208195.2|208290.5|208200.5|208285.2|208195.2|4
1735787980000|2025-01-02 03:19:40|208285.8|208195.8|208293.3|208203.3|208293.3|208203.3|208285.8|208195.8|3
1735787990000|2025-01-02 03:19:50|208290.3|208200.3|208293.3|208203.3|208293.3|208203.3|208288.6|208198.6|4
1735788000000|2025-01-02 03:20:00|208293.1|208203.1|208293.6|208203.6|208293.6|208203.6|208293.1|208203.1|2
1735788010000|2025-01-02 03:20:10|208294.6|208204.6|208298|208208|208298|208208|208294.4|208204.4|3
1735788020000|2025-01-02 03:20:20|208298.3|208208.3|208298|208208|208298.3|208208.3|208298|208208|6
1735788030000|2025-01-02 03:20:30|208298.3|208208.3|208298|208208|208298.3|208208.3|208298|208208|2
1735788040000|2025-01-02 03:20:40|208294.1|208204.1|208289.5|208199.5|208294.1|208204.1|208289.5|208199.5|2
1735788050000|2025-01-02 03:20:50|208293.1|208203.1|208294|208204|208294.1|208204.1|208288.5|208198.5|9
1735788060000|2025-01-02 03:21:00|208294.1|208204.1|208293.4|208203.4|208294.1|208204.1|208293.4|208203.4|7
1735788070000|2025-01-02 03:21:10|208292.8|208202.8|208291.5|208201.5|208293.2|208203.2|208286.2|208196.2|8
1735788080000|2025-01-02 03:21:20|208286.9|208196.9|208291.5|208201.5|208291.5|208201.5|208286.9|208196.9|2
1735788090000|2025-01-02 03:21:30|208286.9|208196.9|208286.9|208196.9|208286.9|208196.9|208286.9|208196.9|1
1735788110000|2025-01-02 03:21:50|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|1
1735788130000|2025-01-02 03:22:10|208289.5|208199.5|208291.4|208201.4|208295|208205|208289.5|208199.5|4
1735788150000|2025-01-02 03:22:30|208286.8|208196.8|208291.4|208201.4|208291.4|208201.4|208286.8|208196.8|2
1735788160000|2025-01-02 03:22:40|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|208296.5|208206.5|1
1735788170000|2025-01-02 03:22:50|208289.5|208199.5|208289.5|208199.5|208296.5|208206.5|208289.5|208199.5|4
1735788180000|2025-01-02 03:23:00|208296.5|208206.5|208292.2|208202.2|208296.5|208206.5|208292.2|208202.2|2
1735788210000|2025-01-02 03:23:30|208299.5|208209.5|208299.5|208209.5|208299.5|208209.5|208299.5|208209.5|1
1735788220000|2025-01-02 03:23:40|208289.5|208199.5|208296.5|208206.5|208296.5|208206.5|208289.5|208199.5|2
1735788230000|2025-01-02 03:23:50|208295.5|208205.5|208287.8|208197.8|208295.5|208205.5|208286.3|208196.3|8
1735788240000|2025-01-02 03:24:00|208286.3|208196.3|208285.7|208195.7|208286.5|208196.5|208284.3|208194.3|4
1735788250000|2025-01-02 03:24:10|208284.7|208194.7|208284.7|208194.7|208284.7|208194.7|208284.7|208194.7|1
1735788280000|2025-01-02 03:24:40|208285.8|208195.8|208285.8|208195.8|208285.8|208195.8|208285.8|208195.8|1
1735788290000|2025-01-02 03:24:50|208297.5|208207.5|208284.9|208194.9|208297.5|208207.5|208284.9|208194.9|4
1735788310000|2025-01-02 03:25:10|208284.7|208194.7|208284.7|208194.7|208284.7|208194.7|208284.7|208194.7|1
1735788320000|2025-01-02 03:25:20|208287.6|208197.6|208289.6|208199.6|208289.6|208199.6|208287.3|208197.3|3
1735788330000|2025-01-02 03:25:30|208286.6|208196.6|208286.6|208196.6|208286.6|208196.6|208286.6|208196.6|1
1735788340000|2025-01-02 03:25:40|208285.8|208195.8|208284.6|208194.6|208289.1|208199.1|208284.6|208194.6|3
1735788350000|2025-01-02 03:25:50|208288|208198|208289.9|208199.9|208289.9|208199.9|208288|208198|2
1735788360000|2025-01-02 03:26:00|208290.6|208200.6|208291.7|208201.7|208291.7|208201.7|208290.6|208200.6|2
1735788390000|2025-01-02 03:26:30|208295.8|208205.8|208295.2|208205.2|208295.8|208205.8|208295.2|208205.2|2
1735788410000|2025-01-02 03:26:50|208291.8|208201.8|208291.5|208201.5|208292.1|208202.1|208286|208196|4
1735788430000|2025-01-02 03:27:10|208291.6|208201.6|208291.6|208201.6|208291.6|208201.6|208291.6|208201.6|1
1735788440000|2025-01-02 03:27:20|208295.5|208205.5|208293.4|208203.4|208295.5|208205.5|208292.2|208202.2|7
1735788450000|2025-01-02 03:27:30|208293.7|208203.7|208293.7|208203.7|208293.7|208203.7|208293.7|208203.7|1
1735788460000|2025-01-02 03:27:40|208289.1|208199.1|208293.7|208203.7|208293.7|208203.7|208287.9|208197.9|4
1735788470000|2025-01-02 03:27:50|208297.5|208207.5|208297.5|208207.5|208297.5|208207.5|208297.5|208207.5|1
1735788480000|2025-01-02 03:28:00|208291.7|208201.7|208290.4|208200.4|208291.7|208201.7|208285.9|208195.9|3
1735788510000|2025-01-02 03:28:30|208295.5|208205.5|208295.5|208205.5|208295.5|208205.5|208295.5|208205.5|1
1735788520000|2025-01-02 03:28:40|208301.5|208211.5|208301.5|208211.5|208301.5|208211.5|208301.5|208211.5|1
1735788530000|2025-01-02 03:28:50|208295.5|208205.5|208291.4|208201.4|208295.5|208205.5|208291.4|208201.4|2
1735788540000|2025-01-02 03:29:00|208294.6|208204.6|208291.8|208201.8|208294.6|208204.6|208291.8|208201.8|3
1735788550000|2025-01-02 03:29:10|208295.1|208205.1|208292.7|208202.7|208295.1|208205.1|208291.7|208201.7|4
1735788570000|2025-01-02 03:29:30|208291.5|208201.5|208291.5|208201.5|208291.5|208201.5|208291.5|208201.5|1
1735788590000|2025-01-02 03:29:50|208295.3|208205.3|208295.3|208205.3|208295.3|208205.3|208295.3|208205.3|1
1735788610000|2025-01-02 03:30:10|208291.2|208201.2|208291.1|208201.1|208294.6|208204.6|208286.4|208196.4|7
1735788640000|2025-01-02 03:30:40|208295|208205|208295|208205|208295|208205|208295|208205|1
1735788650000|2025-01-02 03:30:50|208300|208210|208300|208210|208300|208210|208300|208210|1
1735788660000|2025-01-02 03:31:00|208295|208205|208290.8|208200.8|208295|208205|208290.8|208200.8|2
1735788670000|2025-01-02 03:31:10|208294.3|208204.3|208291.2|208201.2|208295.8|208205.8|208286.5|208196.5|8
1735788680000|2025-01-02 03:31:20|208281.8|208191.8|208288.7|208198.7|208292.2|208202.2|208279.7|208189.7|13
1735788690000|2025-01-02 03:31:30|208289|208199|208288.7|208198.7|208289|208199|208288.7|208198.7|2
1735788710000|2025-01-02 03:31:50|208292.5|208202.5|208287.9|208197.9|208292.5|208202.5|208287.9|208197.9|3
1735788720000|2025-01-02 03:32:00|208288.1|208198.1|208288.3|208198.3|208288.3|208198.3|208288.1|208198.1|2
1735788740000|2025-01-02 03:32:20|208292.3|208202.3|208292.3|208202.3|208292.3|208202.3|208292.3|208202.3|1
1735788760000|2025-01-02 03:32:40|208289.2|208199.2|208289.2|208199.2|208289.2|208199.2|208289.2|208199.2|1
1735788770000|2025-01-02 03:32:50|208286.9|208196.9|208284.2|208194.2|208286.9|208196.9|208282.7|208192.7|3
1735788780000|2025-01-02 03:33:00|208284.6|208194.6|208284.9|208194.9|208285.6|208195.6|208283.6|208193.6|4
1735788790000|2025-01-02 03:33:10|208282.7|208192.7|208286.3|208196.3|208289.4|208199.4|208280.6|208190.6|6
1735788800000|2025-01-02 03:33:20|208286.2|208196.2|208282.3|208192.3|208286.2|208196.2|208282.3|208192.3|4
1735788810000|2025-01-02 03:33:30|208285.9|208195.9|208288.1|208198.1|208288.1|208198.1|208285.9|208195.9|2
1735788820000|2025-01-02 03:33:40|208284.8|208194.8|208211.5|208121.5|208297|208207|208204.1|208114.1|19
1735788830000|2025-01-02 03:33:50|208211.6|208121.6|208200.2|208110.2|208211.6|208121.6|208197.6|208107.6|9
1735788850000|2025-01-02 03:34:10|208200.4|208110.4|208200.2|208110.2|208200.4|208110.4|208200.2|208110.2|2
1735788860000|2025-01-02 03:34:20|208200.3|208110.3|208208.1|208118.1|208208.1|208118.1|208200|208110|4
1735788870000|2025-01-02 03:34:30|208208.2|208118.2|208220.4|208130.4|208226.9|208136.9|208208.2|208118.2|8
1735788880000|2025-01-02 03:34:40|208221.3|208131.3|208220.4|208130.4|208221.3|208131.3|208220.4|208130.4|2
1735788890000|2025-01-02 03:34:50|208221.3|208131.3|208223.2|208133.2|208223.2|208133.2|208221.3|208131.3|2
1735788900000|2025-01-02 03:35:00|208223|208133|208223|208133|208223|208133|208223|208133|1
1735788930000|2025-01-02 03:35:30|208222.5|208132.5|208223.5|208133.5|208223.5|208133.5|208222.5|208132.5|2
1735788950000|2025-01-02 03:35:50|208223.2|208133.2|208234.1|208144.1|208234.3|208144.3|208223.2|208133.2|4
1735788970000|2025-01-02 03:36:10|208233.9|208143.9|208237.9|208147.9|208237.9|208147.9|208233.9|208143.9|3
1735788980000|2025-01-02 03:36:20|208235.9|208145.9|208235.9|208145.9|208235.9|208145.9|208235.9|208145.9|1
1735789010000|2025-01-02 03:36:50|208241.8|208151.8|208239.9|208149.9|208243.4|208153.4|208239.9|208149.9|4
1735789020000|2025-01-02 03:37:00|208240.9|208150.9|208242.2|208152.2|208247|208157|208240.2|208150.2|6
1735789030000|2025-01-02 03:37:10|208242|208152|208243.5|208153.5|208247.9|208157.9|208242|208152|11
1735789050000|2025-01-02 03:37:30|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|208243.3|208153.3|1
1735789070000|2025-01-02 03:37:50|208250.5|208160.5|208246.8|208156.8|208250.5|208160.5|208246.8|208156.8|2
1735789080000|2025-01-02 03:38:00|208242.8|208152.8|208244|208154|208244|208154|208240.5|208150.5|3
1735789090000|2025-01-02 03:38:10|208241.4|208151.4|208241.4|208151.4|208241.4|208151.4|208241.4|208151.4|1
1735789100000|2025-01-02 03:38:20|208241.2|208151.2|208241.2|208151.2|208241.2|208151.2|208241.2|208151.2|1
1735789120000|2025-01-02 03:38:40|208243.8|208153.8|208243.8|208153.8|208243.8|208153.8|208243.8|208153.8|1
1735789140000|2025-01-02 03:39:00|208245.2|208155.2|208246.3|208156.3|208249.9|208159.9|208245.2|208155.2|3
1735789150000|2025-01-02 03:39:10|208245.6|208155.6|208241.9|208151.9|208245.6|208155.6|208241.9|208151.9|3
1735789160000|2025-01-02 03:39:20|208243.6|208153.6|208243.7|208153.7|208244|208154|208242.4|208152.4|4
1735789180000|2025-01-02 03:39:40|208244.7|208154.7|208244.4|208154.4|208247.4|208157.4|208242.7|208152.7|5
1735789190000|2025-01-02 03:39:50|208242.7|208152.7|208244.6|208154.6|208244.6|208154.6|208242.7|208152.7|3
1735789200000|2025-01-02 03:40:00|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|208242.8|208152.8|1
1735789210000|2025-01-02 03:40:10|208243.5|208153.5|208243.5|208153.5|208243.5|208153.5|208243.5|208153.5|1
1735789220000|2025-01-02 03:40:20|208245.3|208155.3|208243.8|208153.8|208245.3|208155.3|208243.8|208153.8|2
1735789230000|2025-01-02 03:40:30|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|1
1735789240000|2025-01-02 03:40:40|208243.5|208153.5|208244|208154|208246.3|208156.3|208242.7|208152.7|9
1735789250000|2025-01-02 03:40:50|208245.5|208155.5|208245|208155|208247.3|208157.3|208243.5|208153.5|5
1735789260000|2025-01-02 03:41:00|208247.5|208157.5|208246|208156|208247.5|208157.5|208246|208156|2
1735789270000|2025-01-02 03:41:10|208243.7|208153.7|208246.4|208156.4|208248.4|208158.4|208243.7|208153.7|4
1735789280000|2025-01-02 03:41:20|208246.3|208156.3|208246|208156|208246.5|208156.5|208245.8|208155.8|4
1735789310000|2025-01-02 03:41:50|208247.5|208157.5|208247.5|208157.5|208247.5|208157.5|208247.5|208157.5|1
1735789330000|2025-01-02 03:42:10|208244|208154|208245.2|208155.2|208248.5|208158.5|208244|208154|4
1735789340000|2025-01-02 03:42:20|208244.5|208154.5|208240.6|208150.6|208244.5|208154.5|208240.6|208150.6|4
1735789350000|2025-01-02 03:42:30|208242.3|208152.3|208242.3|208152.3|208242.3|208152.3|208242.3|208152.3|1
1735789360000|2025-01-02 03:42:40|208246.5|208156.5|208247.1|208157.1|208247.1|208157.1|208246.5|208156.5|2
1735789370000|2025-01-02 03:42:50|208249.6|208159.6|208248.7|208158.7|208251.5|208161.5|208247.2|208157.2|5
1735789380000|2025-01-02 03:43:00|208248.6|208158.6|208248.6|208158.6|208248.6|208158.6|208248.6|208158.6|1
1735789390000|2025-01-02 03:43:10|208247.1|208157.1|208246.5|208156.5|208247.1|208157.1|208246.5|208156.5|2
1735789400000|2025-01-02 03:43:20|208247.5|208157.5|208249.6|208159.6|208252.6|208162.6|208247.5|208157.5|5
1735789420000|2025-01-02 03:43:40|208247.1|208157.1|208247.1|208157.1|208247.1|208157.1|208247.1|208157.1|1
1735789430000|2025-01-02 03:43:50|208252.3|208162.3|208252.3|208162.3|208252.3|208162.3|208252.3|208162.3|1
1735789450000|2025-01-02 03:44:10|208250.2|208160.2|208250.2|208160.2|208250.2|208160.2|208250.2|208160.2|1
1735789460000|2025-01-02 03:44:20|208253.6|208163.6|208250.7|208160.7|208253.6|208163.6|208248|208158|4
1735789470000|2025-01-02 03:44:30|208248|208158|208250.2|208160.2|208250.2|208160.2|208247.7|208157.7|4
1735789490000|2025-01-02 03:44:50|208248|208158|208252|208162|208252|208162|208248|208158|2
1735789500000|2025-01-02 03:45:00|208248|208158|208256.2|208166.2|208256.2|208166.2|208248|208158|5
1735789530000|2025-01-02 03:45:30|208257.5|208167.5|208257.5|208167.5|208257.5|208167.5|208257.5|208167.5|1
1735789560000|2025-01-02 03:46:00|208254.9|208164.9|208253.9|208163.9|208254.9|208164.9|208251.4|208161.4|5
1735789570000|2025-01-02 03:46:10|208251.4|208161.4|208253.9|208163.9|208253.9|208163.9|208251.4|208161.4|2
1735789580000|2025-01-02 03:46:20|208251.4|208161.4|208253.6|208163.6|208253.6|208163.6|208251.4|208161.4|2
1735789590000|2025-01-02 03:46:30|208254.3|208164.3|208256.8|208166.8|208256.8|208166.8|208253.3|208163.3|3
1735789600000|2025-01-02 03:46:40|208256.5|208166.5|208256.8|208166.8|208256.8|208166.8|208256.5|208166.5|2
1735789610000|2025-01-02 03:46:50|208258.3|208168.3|208255.2|208165.2|208258.3|208168.3|208255.2|208165.2|2
1735789620000|2025-01-02 03:47:00|208252|208162|208254.7|208164.7|208254.7|208164.7|208252|208162|2
1735789640000|2025-01-02 03:47:20|208257.5|208167.5|208257.5|208167.5|208257.5|208167.5|208257.5|208167.5|1
1735789670000|2025-01-02 03:47:50|208254.9|208164.9|208255.8|208165.8|208255.8|208165.8|208254.9|208164.9|2
1735789680000|2025-01-02 03:48:00|208261.8|208171.8|208256.5|208166.5|208261.8|208171.8|208256.2|208166.2|5
1735789690000|2025-01-02 03:48:10|208257.2|208167.2|208257.2|208167.2|208257.2|208167.2|208257.2|208167.2|1
1735789720000|2025-01-02 03:48:40|208259|208169|208259|208169|208259|208169|208259|208169|1
1735789730000|2025-01-02 03:48:50|208258.5|208168.5|208258.5|208168.5|208258.5|208168.5|208258.5|208168.5|1
1735789760000|2025-01-02 03:49:20|208257.2|208167.2|208257.2|208167.2|208257.2|208167.2|208257.2|208167.2|1
1735789770000|2025-01-02 03:49:30|208259|208169|208257.5|208167.5|208263.7|208173.7|208255.1|208165.1|8
1735789780000|2025-01-02 03:49:40|208262.6|208172.6|208257.2|208167.2|208262.6|208172.6|208257.2|208167.2|2
1735789790000|2025-01-02 03:49:50|208259.1|208169.1|208256.5|208166.5|208263.9|208173.9|208256.5|208166.5|3
1735789810000|2025-01-02 03:50:10|208256.3|208166.3|208256.3|208166.3|208256.3|208166.3|208256.3|208166.3|1
1735789820000|2025-01-02 03:50:20|208256.5|208166.5|208254.6|208164.6|208256.5|208166.5|208254.6|208164.6|5
1735789830000|2025-01-02 03:50:30|208254.7|208164.7|208254.7|208164.7|208254.7|208164.7|208254.7|208164.7|1
1735789840000|2025-01-02 03:50:40|208255.7|208165.7|208254.7|208164.7|208255.7|208165.7|208254.7|208164.7|2
1735789850000|2025-01-02 03:50:50|208255.7|208165.7|208256.5|208166.5|208259|208169|208254.6|208164.6|7
1735789860000|2025-01-02 03:51:00|208252.6|208162.6|208255.2|208165.2|208255.6|208165.6|208252.6|208162.6|8
1735789870000|2025-01-02 03:51:10|208252.9|208162.9|208252.9|208162.9|208256.1|208166.1|208252.9|208162.9|3
1735789880000|2025-01-02 03:51:20|208256.1|208166.1|208255.8|208165.8|208261.4|208171.4|208255.8|208165.8|3
1735789900000|2025-01-02 03:51:40|208258.7|208168.7|208255.3|208165.3|208258.7|208168.7|208255.3|208165.3|2
1735789920000|2025-01-02 03:52:00|208256.6|208166.6|208254.2|208164.2|208256.6|208166.6|208253.6|208163.6|4
1735789960000|2025-01-02 03:52:40|208257.8|208167.8|208256.3|208166.3|208258|208168|208252.3|208162.3|6
1735789980000|2025-01-02 03:53:00|208253.7|208163.7|208253.7|208163.7|208253.7|208163.7|208253.7|208163.7|1
1735790000000|2025-01-02 03:53:20|208254.2|208164.2|208253.7|208163.7|208254.2|208164.2|208253.7|208163.7|2
1735790010000|2025-01-02 03:53:30|208256.3|208166.3|208256.3|208166.3|208256.3|208166.3|208256.3|208166.3|1
1735790020000|2025-01-02 03:53:40|208257|208167|208251.9|208161.9|208257|208167|208251.9|208161.9|2
1735790030000|2025-01-02 03:53:50|208254|208164|208254|208164|208254|208164|208254|208164|1
1735790060000|2025-01-02 03:54:20|208258.3|208168.3|208257|208167|208258.3|208168.3|208256.8|208166.8|3
1735790070000|2025-01-02 03:54:30|208255.1|208165.1|208255.7|208165.7|208256.8|208166.8|208251.6|208161.6|5
1735790110000|2025-01-02 03:55:10|208257.8|208167.8|208257.8|208167.8|208257.8|208167.8|208257.8|208167.8|1
1735790120000|2025-01-02 03:55:20|208253.5|208163.5|208257.5|208167.5|208257.5|208167.5|208253.5|208163.5|2
1735790130000|2025-01-02 03:55:30|208254.7|208164.7|208254.9|208164.9|208254.9|208164.9|208254.7|208164.7|2
1735790140000|2025-01-02 03:55:40|208255.9|208165.9|208255.9|208165.9|208255.9|208165.9|208255.9|208165.9|1
1735790150000|2025-01-02 03:55:50|208256.4|208166.4|208256.4|208166.4|208256.4|208166.4|208256.4|208166.4|1
1735790160000|2025-01-02 03:56:00|208260|208170|208260|208170|208260|208170|208260|208170|1
1735790180000|2025-01-02 03:56:20|208254.5|208164.5|208239.4|208149.4|208254.5|208164.5|208239.4|208149.4|5
1735790190000|2025-01-02 03:56:30|208239.6|208149.6|208237.5|208147.5|208241.3|208151.3|208237.5|208147.5|4
1735790200000|2025-01-02 03:56:40|208240.7|208150.7|208239.5|208149.5|208242.7|208152.7|208239.5|208149.5|3
1735790210000|2025-01-02 03:56:50|208242|208152|208239.7|208149.7|208242|208152|208239.7|208149.7|2
1735790220000|2025-01-02 03:57:00|208240.8|208150.8|208240.9|208150.9|208240.9|208150.9|208240.8|208150.8|2
1735790240000|2025-01-02 03:57:20|208241.6|208151.6|208241.1|208151.1|208245.1|208155.1|208241.1|208151.1|3
1735790250000|2025-01-02 03:57:30|208241|208151|208260.3|208170.3|208265.1|208175.1|208241|208151|7
1735790270000|2025-01-02 03:57:50|208258.3|208168.3|208254.9|208164.9|208258.3|208168.3|208252.9|208162.9|3
1735790290000|2025-01-02 03:58:10|208257.8|208167.8|208252.6|208162.6|208257.8|208167.8|208251.7|208161.7|8
1735790300000|2025-01-02 03:58:20|208255.7|208165.7|208251.8|208161.8|208255.7|208165.7|208249.8|208159.8|4
1735790310000|2025-01-02 03:58:30|208251.9|208161.9|208251.9|208161.9|208251.9|208161.9|208251.9|208161.9|1
1735790320000|2025-01-02 03:58:40|208248.6|208158.6|208251.3|208161.3|208251.9|208161.9|208248.6|208158.6|3
1735790330000|2025-01-02 03:58:50|208253.8|208163.8|208252.3|208162.3|208253.8|208163.8|208252.3|208162.3|3
1735790350000|2025-01-02 03:59:10|208250.6|208160.6|208250.6|208160.6|208250.6|208160.6|208250.6|208160.6|1
1735790360000|2025-01-02 03:59:20|208249.9|208159.9|208251.1|208161.1|208251.1|208161.1|208249.9|208159.9|3
1735790370000|2025-01-02 03:59:30|208251.4|208161.4|208251.4|208161.4|208251.4|208161.4|208251.4|208161.4|1
1735790380000|2025-01-02 03:59:40|208251.2|208161.2|208253.3|208163.3|208253.3|208163.3|208251.2|208161.2|2
1735790390000|2025-01-02 03:59:50|208253|208163|208253|208163|208253|208163|208253|208163|1
1735790400000|2025-01-02 04:00:00|208248.3|208158.3|208252.5|208162.5|208252.5|208162.5|208248.3|208158.3|8
1735790410000|2025-01-02 04:00:10|208248.3|208158.3|208246.7|208156.7|208249.7|208159.7|208246.7|208156.7|8
1735790420000|2025-01-02 04:00:20|208249.5|208159.5|208249.5|208159.5|208249.5|208159.5|208246.7|208156.7|3
1735790430000|2025-01-02 04:00:30|208246.7|208156.7|208247.9|208157.9|208251.5|208161.5|208246.7|208156.7|6
1735790440000|2025-01-02 04:00:40|208250|208160|208252.3|208162.3|208257|208167|208250|208160|7
1735790450000|2025-01-02 04:00:50|208251.8|208161.8|208251.8|208161.8|208257|208167|208251.8|208161.8|3
1735790460000|2025-01-02 04:01:00|208257.3|208167.3|208249|208159|208257.3|208167.3|208249|208159|7
1735790480000|2025-01-02 04:01:20|208252.3|208162.3|208246.6|208156.6|208252.3|208162.3|208246.6|208156.6|3
1735790490000|2025-01-02 04:01:30|208250.3|208160.3|208250.1|208160.1|208252.1|208162.1|208246.3|208156.3|18
1735790500000|2025-01-02 04:01:40|208247.6|208157.6|208248.1|208158.1|208252.1|208162.1|208247.6|208157.6|13
1735790510000|2025-01-02 04:01:50|208246.2|208156.2|208246.2|208156.2|208249.5|208159.5|208246.2|208156.2|5
1735790520000|2025-01-02 04:02:00|208246|208156|208246|208156|208246|208156|208246|208156|1
1735790540000|2025-01-02 04:02:20|208247.8|208157.8|208248|208158|208248|208158|208247.8|208157.8|2
1735790560000|2025-01-02 04:02:40|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|1
1735790570000|2025-01-02 04:02:50|208250.1|208160.1|208251.2|208161.2|208251.2|208161.2|208250.1|208160.1|2
1735790580000|2025-01-02 04:03:00|208249.1|208159.1|208248.2|208158.2|208252.1|208162.1|208248.1|208158.1|12
1735790590000|2025-01-02 04:03:10|208252.1|208162.1|208252.3|208162.3|208252.3|208162.3|208248.2|208158.2|8
1735790600000|2025-01-02 04:03:20|208248.4|208158.4|208292.5|208202.5|208292.7|208202.7|208248.4|208158.4|11
1735790630000|2025-01-02 04:03:50|208293.3|208203.3|208278.3|208188.3|208293.3|208203.3|208275.2|208185.2|5
1735790640000|2025-01-02 04:04:00|208275.3|208185.3|208275.1|208185.1|208276.8|208186.8|208275.1|208185.1|5
1735790650000|2025-01-02 04:04:10|208276.6|208186.6|208279.8|208189.8|208283.4|208193.4|208276.6|208186.6|8
1735790660000|2025-01-02 04:04:20|208277.5|208187.5|208277.5|208187.5|208277.5|208187.5|208277.5|208187.5|1
1735790680000|2025-01-02 04:04:40|208277|208187|208283|208193|208287.9|208197.9|208277|208187|7
1735790690000|2025-01-02 04:04:50|208282|208192|208280|208190|208282|208192|208280|208190|3
1735790710000|2025-01-02 04:05:10|208280.1|208190.1|208284.3|208194.3|208284.3|208194.3|208277.5|208187.5|5
1735790720000|2025-01-02 04:05:20|208282.8|208192.8|208285.4|208195.4|208286.6|208196.6|208282.8|208192.8|5
1735790730000|2025-01-02 04:05:30|208283.7|208193.7|208283.9|208193.9|208288.1|208198.1|208281.6|208191.6|8
1735790740000|2025-01-02 04:05:40|208283.7|208193.7|208285.5|208195.5|208290|208200|208283.6|208193.6|7
1735790750000|2025-01-02 04:05:50|208287.5|208197.5|208292.4|208202.4|208295.1|208205.1|208287.5|208197.5|4
1735790760000|2025-01-02 04:06:00|208288.9|208198.9|208288.9|208198.9|208292.3|208202.3|208288.9|208198.9|3
1735790770000|2025-01-02 04:06:10|208288.8|208198.8|208288.8|208198.8|208291.8|208201.8|208288.8|208198.8|3
1735790780000|2025-01-02 04:06:20|208291.8|208201.8|208289|208199|208291.8|208201.8|208288.8|208198.8|5
1735790790000|2025-01-02 04:06:30|208293.5|208203.5|208287.3|208197.3|208293.5|208203.5|208287.3|208197.3|5
1735790800000|2025-01-02 04:06:40|208289|208199|208289|208199|208289|208199|208287.3|208197.3|3
1735790810000|2025-01-02 04:06:50|208287.3|208197.3|208287.3|208197.3|208289|208199|208287.3|208197.3|9
1735790820000|2025-01-02 04:07:00|208287.5|208197.5|208287.5|208197.5|208287.5|208197.5|208287.5|208197.5|1
1735790830000|2025-01-02 04:07:10|208292.8|208202.8|208276.6|208186.6|208292.8|208202.8|208276.6|208186.6|4
1735790850000|2025-01-02 04:07:30|208276.4|208186.4|208275.9|208185.9|208276.4|208186.4|208275.9|208185.9|3
1735790860000|2025-01-02 04:07:40|208276|208186|208276.5|208186.5|208279.3|208189.3|208276|208186|3
1735790870000|2025-01-02 04:07:50|208274.3|208184.3|208261.5|208171.5|208274.3|208184.3|208240.7|208150.7|5
1735790880000|2025-01-02 04:08:00|208261.3|208171.3|208261.5|208171.5|208261.5|208171.5|208261.3|208171.3|2
1735790890000|2025-01-02 04:08:10|208262.5|208172.5|208262|208172|208266|208176|208261.1|208171.1|10
1735790900000|2025-01-02 04:08:20|208265.4|208175.4|208264.1|208174.1|208265.4|208175.4|208264.1|208174.1|2
1735790910000|2025-01-02 04:08:30|208264.8|208174.8|208255.4|208165.4|208278.5|208188.5|208254.5|208164.5|13
1735790920000|2025-01-02 04:08:40|208255.3|208165.3|208258.3|208168.3|208261.6|208171.6|208252.6|208162.6|12
1735790930000|2025-01-02 04:08:50|208261.2|208171.2|208255.7|208165.7|208261.2|208171.2|208255.7|208165.7|2
1735790950000|2025-01-02 04:09:10|208261|208171|208257.5|208167.5|208261|208171|208257.5|208167.5|3
1735790960000|2025-01-02 04:09:20|208260.9|208170.9|208258.3|208168.3|208261.4|208171.4|208258.3|208168.3|4
1735790970000|2025-01-02 04:09:30|208255.8|208165.8|208255.8|208165.8|208255.8|208165.8|208255.8|208165.8|1
1735790980000|2025-01-02 04:09:40|208257.9|208167.9|208258.3|208168.3|208258.3|208168.3|208257.9|208167.9|2
1735790990000|2025-01-02 04:09:50|208257.3|208167.3|208257.3|208167.3|208257.3|208167.3|208257.3|208167.3|1
1735791000000|2025-01-02 04:10:00|208254.1|208164.1|208257.3|208167.3|208257.3|208167.3|208254|208164|4
1735791020000|2025-01-02 04:10:20|208254.3|208164.3|208257.5|208167.5|208257.5|208167.5|208254.3|208164.3|3
1735791030000|2025-01-02 04:10:30|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|1
1735791050000|2025-01-02 04:10:50|208258.5|208168.5|208257.4|208167.4|208262.1|208172.1|208254.6|208164.6|11
1735791060000|2025-01-02 04:11:00|208254.4|208164.4|208256.6|208166.6|208256.6|208166.6|208254.4|208164.4|2
1735791070000|2025-01-02 04:11:10|208256.4|208166.4|208253.8|208163.8|208258.3|208168.3|208253.6|208163.6|7
1735791100000|2025-01-02 04:11:40|208256|208166|208253.8|208163.8|208256|208166|208253.8|208163.8|2
1735791110000|2025-01-02 04:11:50|208258.5|208168.5|208258.5|208168.5|208258.5|208168.5|208258.5|208168.5|1
1735791120000|2025-01-02 04:12:00|208258.4|208168.4|208259|208169|208262.6|208172.6|208258.4|208168.4|4
1735791130000|2025-01-02 04:12:10|208262.5|208172.5|208258.2|208168.2|208262.5|208172.5|208255.9|208165.9|3
1735791140000|2025-01-02 04:12:20|208258.6|208168.6|208258.6|208168.6|208258.6|208168.6|208258.6|208168.6|1
1735791150000|2025-01-02 04:12:30|208258.4|208168.4|208256.7|208166.7|208258.4|208168.4|208254.9|208164.9|6
1735791170000|2025-01-02 04:12:50|208259.3|208169.3|208259.3|208169.3|208259.3|208169.3|208259.3|208169.3|1
1735791180000|2025-01-02 04:13:00|208262.2|208172.2|208259.8|208169.8|208262.2|208172.2|208259.8|208169.8|2
1735791190000|2025-01-02 04:13:10|208260.2|208170.2|208259.1|208169.1|208260.2|208170.2|208259.1|208169.1|2
1735791210000|2025-01-02 04:13:30|208263.7|208173.7|208256.9|208166.9|208269.8|208179.8|208256.9|208166.9|3
1735791230000|2025-01-02 04:13:50|208256.7|208166.7|208258.5|208168.5|208262.1|208172.1|208256.7|208166.7|5
1735791250000|2025-01-02 04:14:10|208259.1|208169.1|208254.8|208164.8|208259.1|208169.1|208254.8|208164.8|3
1735791260000|2025-01-02 04:14:20|208254|208164|208250.3|208160.3|208254|208164|208250.3|208160.3|2
1735791270000|2025-01-02 04:14:30|208253.3|208163.3|208252.3|208162.3|208259.6|208169.6|208249.9|208159.9|11
1735791300000|2025-01-02 04:15:00|208256.4|208166.4|208257.6|208167.6|208257.6|208167.6|208256.4|208166.4|2
1735791310000|2025-01-02 04:15:10|208258.1|208168.1|208254.3|208164.3|208258.1|208168.1|208254.3|208164.3|4
1735791350000|2025-01-02 04:15:50|208259|208169|208259|208169|208259|208169|208259|208169|1
1735791360000|2025-01-02 04:16:00|208255.1|208165.1|208255.1|208165.1|208255.1|208165.1|208255.1|208165.1|1
1735791370000|2025-01-02 04:16:10|208259|208169|208258.5|208168.5|208259|208169|208255.9|208165.9|5
1735791390000|2025-01-02 04:16:30|208258.8|208168.8|208258.8|208168.8|208258.8|208168.8|208258.8|208168.8|1
1735791410000|2025-01-02 04:16:50|208261.3|208171.3|208253.1|208163.1|208261.3|208171.3|208253.1|208163.1|2
1735791420000|2025-01-02 04:17:00|208258.6|208168.6|208255.3|208165.3|208258.6|208168.6|208255.3|208165.3|2
1735791450000|2025-01-02 04:17:30|208260.2|208170.2|208257.2|208167.2|208260.6|208170.6|208257.2|208167.2|3
1735791460000|2025-01-02 04:17:40|208253.3|208163.3|208250.4|208160.4|208256.8|208166.8|208250.4|208160.4|4
1735791500000|2025-01-02 04:18:20|208261|208171|208261|208171|208261|208171|208261|208171|1
1735791510000|2025-01-02 04:18:30|208255.5|208165.5|208256.9|208166.9|208256.9|208166.9|208252.8|208162.8|3
1735791550000|2025-01-02 04:19:10|208260|208170|208260|208170|208260|208170|208260|208170|1
1735791560000|2025-01-02 04:19:20|208261|208171|208261|208171|208261|208171|208261|208171|1
1735791570000|2025-01-02 04:19:30|208255.4|208165.4|208255.4|208165.4|208255.4|208165.4|208255.4|208165.4|1
1735791580000|2025-01-02 04:19:40|208253.2|208163.2|208257.5|208167.5|208257.5|208167.5|208251.6|208161.6|5
1735791590000|2025-01-02 04:19:50|208255.1|208165.1|208255.8|208165.8|208256|208166|208253.1|208163.1|4
1735791620000|2025-01-02 04:20:20|208259|208169|208257.8|208167.8|208259|208169|208256.3|208166.3|4
1735791640000|2025-01-02 04:20:40|208257.6|208167.6|208255.8|208165.8|208259.9|208169.9|208255.8|208165.8|4
1735791650000|2025-01-02 04:20:50|208259.6|208169.6|208258.3|208168.3|208261.6|208171.6|208258.3|208168.3|3
1735791680000|2025-01-02 04:21:20|208260.4|208170.4|208258.6|208168.6|208260.4|208170.4|208257|208167|5
1735791690000|2025-01-02 04:21:30|208258.8|208168.8|208258.8|208168.8|208258.8|208168.8|208258.8|208168.8|1
1735791700000|2025-01-02 04:21:40|208257.3|208167.3|208257.9|208167.9|208261.6|208171.6|208256.6|208166.6|8
1735791710000|2025-01-02 04:21:50|208261.4|208171.4|208258.7|208168.7|208261.4|208171.4|208258.7|208168.7|2
1735791720000|2025-01-02 04:22:00|208260.6|208170.6|208260.9|208170.9|208264.5|208174.5|208260.6|208170.6|3
1735791750000|2025-01-02 04:22:30|208261.9|208171.9|208264.5|208174.5|208264.5|208174.5|208261.9|208171.9|3
1735791770000|2025-01-02 04:22:50|208260.1|208170.1|208261.5|208171.5|208261.5|208171.5|208257|208167|3
1735791780000|2025-01-02 04:23:00|208257.7|208167.7|208250.5|208160.5|208258.7|208168.7|208250.5|208160.5|6
1735791800000|2025-01-02 04:23:20|208254.2|208164.2|208254.2|208164.2|208254.2|208164.2|208254.2|208164.2|1
1735791810000|2025-01-02 04:23:30|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|1
1735791840000|2025-01-02 04:24:00|208255.5|208165.5|208255.5|208165.5|208255.5|208165.5|208255.5|208165.5|1
1735791860000|2025-01-02 04:24:20|208251.2|208161.2|208251.2|208161.2|208251.2|208161.2|208251.2|208161.2|1
1735791870000|2025-01-02 04:24:30|208253.2|208163.2|208253.2|208163.2|208253.2|208163.2|208253.2|208163.2|1
1735791880000|2025-01-02 04:24:40|208256|208166|208252.4|208162.4|208256.3|208166.3|208252.4|208162.4|3
1735791920000|2025-01-02 04:25:20|208260.5|208170.5|208260.5|208170.5|208260.5|208170.5|208260.5|208170.5|1
1735791940000|2025-01-02 04:25:40|208253.8|208163.8|208253|208163|208253.8|208163.8|208253|208163|2
1735791970000|2025-01-02 04:26:10|208256|208166|208256|208166|208256|208166|208256|208166|1
1735791990000|2025-01-02 04:26:30|208253.1|208163.1|208253.1|208163.1|208253.1|208163.1|208253.1|208163.1|1
1735792000000|2025-01-02 04:26:40|208253.3|208163.3|208253.1|208163.1|208253.3|208163.3|208253.1|208163.1|2
1735792010000|2025-01-02 04:26:50|208256.5|208166.5|208256.6|208166.6|208256.6|208166.6|208253.5|208163.5|3
1735792020000|2025-01-02 04:27:00|208253.7|208163.7|208253.7|208163.7|208253.7|208163.7|208253.7|208163.7|1
1735792030000|2025-01-02 04:27:10|208259.4|208169.4|208255.7|208165.7|208259.4|208169.4|208255.2|208165.2|3
1735792060000|2025-01-02 04:27:40|208255.1|208165.1|208252.5|208162.5|208255.1|208165.1|208252.5|208162.5|2
1735792080000|2025-01-02 04:28:00|208252.3|208162.3|208250.1|208160.1|208253.4|208163.4|208248.9|208158.9|4
1735792110000|2025-01-02 04:28:30|208253.7|208163.7|208250.2|208160.2|208253.7|208163.7|208250.2|208160.2|2
1735792130000|2025-01-02 04:28:50|208253.8|208163.8|208251|208161|208253.8|208163.8|208251|208161|2
1735792140000|2025-01-02 04:29:00|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|1
1735792160000|2025-01-02 04:29:20|208253.5|208163.5|208253.5|208163.5|208253.5|208163.5|208253.5|208163.5|1
1735792170000|2025-01-02 04:29:30|208253|208163|208248.2|208158.2|208253|208163|208248.2|208158.2|2
1735792180000|2025-01-02 04:29:40|208248.1|208158.1|208248.1|208158.1|208248.1|208158.1|208248.1|208158.1|1
1735792190000|2025-01-02 04:29:50|208247.9|208157.9|208248.1|208158.1|208248.1|208158.1|208247.9|208157.9|2
1735792200000|2025-01-02 04:30:00|208250.5|208160.5|208250.5|208160.5|208250.5|208160.5|208250.5|208160.5|1
1735792220000|2025-01-02 04:30:20|208247.2|208157.2|208247.2|208157.2|208247.2|208157.2|208247.2|208157.2|1
1735792230000|2025-01-02 04:30:30|208243.3|208153.3|208246.5|208156.5|208246.5|208156.5|208243.3|208153.3|2
1735792250000|2025-01-02 04:30:50|208249.5|208159.5|208249.5|208159.5|208249.5|208159.5|208249.5|208159.5|1
1735792280000|2025-01-02 04:31:20|208246.1|208156.1|208246.1|208156.1|208246.1|208156.1|208246.1|208156.1|1
1735792310000|2025-01-02 04:31:50|208249.5|208159.5|208249.5|208159.5|208249.5|208159.5|208249.5|208159.5|1
1735792330000|2025-01-02 04:32:10|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|1
1735792340000|2025-01-02 04:32:20|208246.1|208156.1|208246.1|208156.1|208246.1|208156.1|208246|208156|3
1735792370000|2025-01-02 04:32:50|208249.8|208159.8|208249.8|208159.8|208249.8|208159.8|208249.8|208159.8|1
1735792390000|2025-01-02 04:33:10|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|208246.4|208156.4|1
1735792400000|2025-01-02 04:33:20|208246.9|208156.9|208246.9|208156.9|208246.9|208156.9|208246.9|208156.9|1
1735792420000|2025-01-02 04:33:40|208246.4|208156.4|208251.3|208161.3|208251.3|208161.3|208246.4|208156.4|3
1735792430000|2025-01-02 04:33:50|208249.8|208159.8|208249.1|208159.1|208251.5|208161.5|208249.1|208159.1|4
1735792440000|2025-01-02 04:34:00|208249.8|208159.8|208249.8|208159.8|208249.8|208159.8|208249.8|208159.8|1
1735792460000|2025-01-02 04:34:20|208250.6|208160.6|208257.8|208167.8|208257.8|208167.8|208250.6|208160.6|2
1735792470000|2025-01-02 04:34:30|208258.3|208168.3|208257.9|208167.9|208258.3|208168.3|208247.9|208157.9|7
1735792480000|2025-01-02 04:34:40|208255.9|208165.9|208256.9|208166.9|208258.8|208168.8|208255.9|208165.9|4
1735792490000|2025-01-02 04:34:50|208260.6|208170.6|208261.3|208171.3|208264.8|208174.8|208260.6|208170.6|3
1735792510000|2025-01-02 04:35:10|208261.5|208171.5|208267.3|208177.3|208267.3|208177.3|208261.5|208171.5|2
1735792520000|2025-01-02 04:35:20|208261.9|208171.9|208267.2|208177.2|208267.2|208177.2|208261.9|208171.9|2
1735792530000|2025-01-02 04:35:30|208264.5|208174.5|208261.5|208171.5|208264.5|208174.5|208261.5|208171.5|3
1735792540000|2025-01-02 04:35:40|208258.4|208168.4|208261.2|208171.2|208261.2|208171.2|208258.4|208168.4|2
1735792550000|2025-01-02 04:35:50|208261.4|208171.4|208264.9|208174.9|208264.9|208174.9|208260.5|208170.5|8
1735792560000|2025-01-02 04:36:00|208261.4|208171.4|208262.3|208172.3|208262.4|208172.4|208261.4|208171.4|3
1735792580000|2025-01-02 04:36:20|208262.1|208172.1|208262.1|208172.1|208262.1|208172.1|208262.1|208172.1|1
1735792590000|2025-01-02 04:36:30|208265.3|208175.3|208262.6|208172.6|208265.3|208175.3|208262.6|208172.6|2
1735792600000|2025-01-02 04:36:40|208262.4|208172.4|208262.4|208172.4|208262.4|208172.4|208262.4|208172.4|1
1735792620000|2025-01-02 04:37:00|208265|208175|208265|208175|208265|208175|208265|208175|1
1735792630000|2025-01-02 04:37:10|208265.3|208175.3|208261.8|208171.8|208265.3|208175.3|208261.1|208171.1|5
1735792640000|2025-01-02 04:37:20|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|1
1735792650000|2025-01-02 04:37:30|208261|208171|208261.6|208171.6|208261.7|208171.7|208261|208171|4
1735792660000|2025-01-02 04:37:40|208264.6|208174.6|208261.2|208171.2|208264.7|208174.7|208261.2|208171.2|4
1735792670000|2025-01-02 04:37:50|208261.3|208171.3|208261|208171|208261.3|208171.3|208261|208171|3
1735792690000|2025-01-02 04:38:10|208263.8|208173.8|208263.8|208173.8|208263.8|208173.8|208263.8|208173.8|1
1735792700000|2025-01-02 04:38:20|208268.5|208178.5|208268.5|208178.5|208268.5|208178.5|208268.5|208178.5|1
1735792710000|2025-01-02 04:38:30|208263.8|208173.8|208260.7|208170.7|208263.8|208173.8|208260.7|208170.7|2
1735792720000|2025-01-02 04:38:40|208260.8|208170.8|208261.5|208171.5|208265.3|208175.3|208258.6|208168.6|10
1735792730000|2025-01-02 04:38:50|208260.2|208170.2|208255.6|208165.6|208260.2|208170.2|208255.6|208165.6|4
1735792750000|2025-01-02 04:39:10|208255.8|208165.8|208257.6|208167.6|208260.4|208170.4|208255.8|208165.8|7
1735792770000|2025-01-02 04:39:30|208257.4|208167.4|208254.1|208164.1|208257.4|208167.4|208254.1|208164.1|3
1735792780000|2025-01-02 04:39:40|208254.3|208164.3|208254.3|208164.3|208254.3|208164.3|208254.3|208164.3|1
1735792800000|2025-01-02 04:40:00|208257.8|208167.8|208257.8|208167.8|208257.8|208167.8|208257.8|208167.8|1
1735792820000|2025-01-02 04:40:20|208254.7|208164.7|208254.7|208164.7|208254.7|208164.7|208254.7|208164.7|1
1735792840000|2025-01-02 04:40:40|208257.6|208167.6|208257.3|208167.3|208260.9|208170.9|208257.3|208167.3|3
1735792850000|2025-01-02 04:40:50|208259.4|208169.4|208258.9|208168.9|208259.4|208169.4|208258.9|208168.9|2
1735792860000|2025-01-02 04:41:00|208256.7|208166.7|208256.5|208166.5|208256.7|208166.7|208256.5|208166.5|4
1735792880000|2025-01-02 04:41:20|208259.1|208169.1|208255|208165|208259.1|208169.1|208255|208165|4
1735792890000|2025-01-02 04:41:30|208255.1|208165.1|208255.5|208165.5|208260.5|208170.5|208255.1|208165.1|8
1735792900000|2025-01-02 04:41:40|208259.1|208169.1|208257.1|208167.1|208259.1|208169.1|208256.6|208166.6|4
1735792920000|2025-01-02 04:42:00|208253.5|208163.5|208207.3|208117.3|208253.5|208163.5|208207.3|208117.3|11
1735792930000|2025-01-02 04:42:10|208207|208117|208201.4|208111.4|208207|208117|208198.6|208108.6|7
1735792940000|2025-01-02 04:42:20|208205.8|208115.8|208206.1|208116.1|208209.2|208119.2|208205.8|208115.8|8
1735792950000|2025-01-02 04:42:30|208206.2|208116.2|208206.2|208116.2|208206.2|208116.2|208206.2|208116.2|1
1735792960000|2025-01-02 04:42:40|208206.1|208116.1|208206.1|208116.1|208206.1|208116.1|208206.1|208116.1|1
1735792970000|2025-01-02 04:42:50|208209|208119|208207.1|208117.1|208210|208120|208207.1|208117.1|3
1735792990000|2025-01-02 04:43:10|208205.6|208115.6|208205.5|208115.5|208205.6|208115.6|208205.5|208115.5|2
1735793000000|2025-01-02 04:43:20|208207|208117|208207|208117|208207|208117|208207|208117|1
1735793010000|2025-01-02 04:43:30|208208.8|208118.8|208205.4|208115.4|208208.8|208118.8|208205.3|208115.3|3
1735793020000|2025-01-02 04:43:40|208205.3|208115.3|208228.5|208138.5|208232.5|208142.5|208205.3|208115.3|11
1735793030000|2025-01-02 04:43:50|208228.3|208138.3|208236.8|208146.8|208236.8|208146.8|208228.3|208138.3|4
1735793040000|2025-01-02 04:44:00|208233.6|208143.6|208236.9|208146.9|208236.9|208146.9|208233.6|208143.6|3
1735793050000|2025-01-02 04:44:10|208234.3|208144.3|208233.8|208143.8|208234.3|208144.3|208233.8|208143.8|2
1735793070000|2025-01-02 04:44:30|208233.5|208143.5|208246.2|208156.2|208246.2|208156.2|208232.2|208142.2|4
1735793080000|2025-01-02 04:44:40|208248.7|208158.7|208247.9|208157.9|208248.7|208158.7|208247.9|208157.9|3
1735793110000|2025-01-02 04:45:10|208250|208160|208252|208162|208252|208162|208250|208160|2
1735793120000|2025-01-02 04:45:20|208251.8|208161.8|208251.8|208161.8|208251.8|208161.8|208251.8|208161.8|1
1735793130000|2025-01-02 04:45:30|208248.8|208158.8|208251.8|208161.8|208251.8|208161.8|208248.8|208158.8|2
1735793150000|2025-01-02 04:45:50|208251.6|208161.6|208251.6|208161.6|208251.6|208161.6|208251.6|208161.6|1
1735793170000|2025-01-02 04:46:10|208250.8|208160.8|208252.4|208162.4|208252.4|208162.4|208250.8|208160.8|2
1735793180000|2025-01-02 04:46:20|208253.4|208163.4|208257.9|208167.9|208257.9|208167.9|208253.4|208163.4|2
1735793190000|2025-01-02 04:46:30|208254.7|208164.7|208251.3|208161.3|208254.7|208164.7|208250|208160|5
1735793200000|2025-01-02 04:46:40|208249.3|208159.3|208251.5|208161.5|208251.5|208161.5|208249.3|208159.3|2
1735793210000|2025-01-02 04:46:50|208255.5|208165.5|208251.9|208161.9|208255.5|208165.5|208251.9|208161.9|3
1735793230000|2025-01-02 04:47:10|208255.8|208165.8|208255.8|208165.8|208255.8|208165.8|208255.8|208165.8|1
1735793240000|2025-01-02 04:47:20|208256|208166|208256|208166|208256|208166|208256|208166|1
1735793260000|2025-01-02 04:47:40|208253.6|208163.6|208253.3|208163.3|208255.9|208165.9|208253.3|208163.3|3
1735793290000|2025-01-02 04:48:10|208258.1|208168.1|208253.5|208163.5|208258.1|208168.1|208253.3|208163.3|7
1735793300000|2025-01-02 04:48:20|208257|208167|208253.4|208163.4|208257|208167|208253.4|208163.4|2
1735793310000|2025-01-02 04:48:30|208256.9|208166.9|208254|208164|208258.4|208168.4|208254|208164|6
1735793320000|2025-01-02 04:48:40|208258.1|208168.1|208254.6|208164.6|208258.2|208168.2|208253.8|208163.8|7
1735793330000|2025-01-02 04:48:50|208258.2|208168.2|208251.6|208161.6|208258.2|208168.2|208251.6|208161.6|2
1735793340000|2025-01-02 04:49:00|208255|208165|208251.2|208161.2|208255|208165|208251.2|208161.2|4
1735793350000|2025-01-02 04:49:10|208254.7|208164.7|208248.4|208158.4|208254.7|208164.7|208248.4|208158.4|2
1735793360000|2025-01-02 04:49:20|208247.4|208157.4|208248.2|208158.2|208248.2|208158.2|208247.4|208157.4|2
1735793370000|2025-01-02 04:49:30|208248.6|208158.6|208250.9|208160.9|208254.3|208164.3|208248.6|208158.6|4
1735793410000|2025-01-02 04:50:10|208256|208166|208256|208166|208256|208166|208256|208166|1
1735793420000|2025-01-02 04:50:20|208248.3|208158.3|208245.2|208155.2|208251.9|208161.9|208245.2|208155.2|3
1735793450000|2025-01-02 04:50:50|208248.7|208158.7|208245.9|208155.9|208248.7|208158.7|208245.9|208155.9|2
1735793460000|2025-01-02 04:51:00|208251.3|208161.3|208251.4|208161.4|208251.4|208161.4|208251.3|208161.3|2
1735793470000|2025-01-02 04:51:10|208248.7|208158.7|208243.7|208153.7|208248.7|208158.7|208243.7|208153.7|3
1735793480000|2025-01-02 04:51:20|208246.7|208156.7|208246.7|208156.7|208246.7|208156.7|208243|208153|3
1735793510000|2025-01-02 04:51:50|208251.5|208161.5|208246.3|208156.3|208251.5|208161.5|208246.3|208156.3|2
1735793520000|2025-01-02 04:52:00|208251.5|208161.5|208251.5|208161.5|208251.5|208161.5|208251.5|208161.5|1
1735793530000|2025-01-02 04:52:10|208247.8|208157.8|208247.8|208157.8|208247.8|208157.8|208247.8|208157.8|1
1735793540000|2025-01-02 04:52:20|208250.9|208160.9|208249.9|208159.9|208250.9|208160.9|208249.9|208159.9|2
1735793550000|2025-01-02 04:52:30|208250.1|208160.1|208250.1|208160.1|208250.1|208160.1|208250.1|208160.1|1
1735793560000|2025-01-02 04:52:40|208250.6|208160.6|208250.6|208160.6|208250.6|208160.6|208250.6|208160.6|1
1735793570000|2025-01-02 04:52:50|208254.8|208164.8|208251.4|208161.4|208255.8|208165.8|208251.4|208161.4|5
1735793580000|2025-01-02 04:53:00|208255|208165|208255|208165|208255|208165|208251.5|208161.5|3
1735793590000|2025-01-02 04:53:10|208251.5|208161.5|208251.2|208161.2|208251.5|208161.5|208251.2|208161.2|2
1735793600000|2025-01-02 04:53:20|208254.7|208164.7|208254.6|208164.6|208254.7|208164.7|208251.1|208161.1|6
1735793610000|2025-01-02 04:53:30|208250.3|208160.3|208250.4|208160.4|208254.7|208164.7|208250.3|208160.3|3
1735793630000|2025-01-02 04:53:50|208249.7|208159.7|208250.7|208160.7|208250.7|208160.7|208246|208156|4
1735793640000|2025-01-02 04:54:00|208254.3|208164.3|208250.8|208160.8|208254.3|208164.3|208250.8|208160.8|2
1735793660000|2025-01-02 04:54:20|208254.3|208164.3|208251|208161|208254.3|208164.3|208251|208161|2
1735793690000|2025-01-02 04:54:50|208254.5|208164.5|208250.9|208160.9|208254.5|208164.5|208250.9|208160.9|4
1735793700000|2025-01-02 04:55:00|208254.4|208164.4|208250.8|208160.8|208254.4|208164.4|208250.3|208160.3|8
1735793710000|2025-01-02 04:55:10|208254.5|208164.5|208245.1|208155.1|208254.5|208164.5|208244.3|208154.3|13
1735793720000|2025-01-02 04:55:20|208249.3|208159.3|208254.3|208164.3|208254.3|208164.3|208249.3|208159.3|8
1735793730000|2025-01-02 04:55:30|208249.9|208159.9|208244.7|208154.7|208254.3|208164.3|208244.2|208154.2|8
1735793740000|2025-01-02 04:55:40|208248.6|208158.6|208245.6|208155.6|208249.1|208159.1|208245.6|208155.6|3
1735793750000|2025-01-02 04:55:50|208249.9|208159.9|208249.9|208159.9|208249.9|208159.9|208246.4|208156.4|3
1735793760000|2025-01-02 04:56:00|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|1
1735793770000|2025-01-02 04:56:10|208250|208160|208245.6|208155.6|208250|208160|208245.6|208155.6|2
1735793780000|2025-01-02 04:56:20|208250|208160|208246.5|208156.5|208250|208160|208245.3|208155.3|8
1735793790000|2025-01-02 04:56:30|208250|208160|208247|208157|208250|208160|208246.5|208156.5|5
1735793800000|2025-01-02 04:56:40|208250.5|208160.5|208247.1|208157.1|208250.5|208160.5|208246.1|208156.1|11
1735793820000|2025-01-02 04:57:00|208247.3|208157.3|208246|208156|208249.5|208159.5|208246|208156|5
1735793840000|2025-01-02 04:57:20|208240.3|208150.3|208225.6|208135.6|208240.3|208150.3|208223.6|208133.6|6
1735793850000|2025-01-02 04:57:30|208227.9|208137.9|208240|208150|208243.5|208153.5|208227.9|208137.9|3
1735793870000|2025-01-02 04:57:50|208243.6|208153.6|208241.3|208151.3|208244.8|208154.8|208240.9|208150.9|5
1735793880000|2025-01-02 04:58:00|208242.3|208152.3|208244.4|208154.4|208244.4|208154.4|208242.3|208152.3|2
1735793910000|2025-01-02 04:58:30|208246|208156|208246|208156|208246|208156|208246|208156|1
1735793930000|2025-01-02 04:58:50|208242.7|208152.7|208242.7|208152.7|208242.7|208152.7|208242.7|208152.7|1
1735793940000|2025-01-02 04:59:00|208243|208153|208242|208152|208245|208155|208242|208152|3
1735793960000|2025-01-02 04:59:20|208242.1|208152.1|208243.6|208153.6|208246.2|208156.2|208242.1|208152.1|3
1735793980000|2025-01-02 04:59:40|208246|208156|208243|208153|208246|208156|208243|208153|2
1735793990000|2025-01-02 04:59:50|208246.6|208156.6|208243.1|208153.1|208246.6|208156.6|208243.1|208153.1|4
1735794000000|2025-01-02 05:00:00|208239.6|208149.6|208239.6|208149.6|208239.6|208149.6|208239.6|208149.6|1
1735794010000|2025-01-02 05:00:10|208243.7|208153.7|208242.1|208152.1|208243.7|208153.7|208242.1|208152.1|2
1735794020000|2025-01-02 05:00:20|208242.3|208152.3|208241.9|208151.9|208242.3|208152.3|208238.1|208148.1|3
1735794030000|2025-01-02 05:00:30|208243.8|208153.8|208239.9|208149.9|208243.8|208153.8|208239.9|208149.9|2
1735794040000|2025-01-02 05:00:40|208243.5|208153.5|208240|208150|208243.5|208153.5|208240|208150|2
1735794060000|2025-01-02 05:01:00|208243|208153|208232.9|208142.9|208243|208153|208232.9|208142.9|7
1735794070000|2025-01-02 05:01:10|208236.9|208146.9|208205.2|208115.2|208236.9|208146.9|208202.6|208112.6|9
1735794080000|2025-01-02 05:01:20|208208.6|208118.6|208210.9|208120.9|208225.5|208135.5|208208.6|208118.6|22
1735794090000|2025-01-02 05:01:30|208210.8|208120.8|208210.8|208120.8|208210.8|208120.8|208210.8|208120.8|1
1735794100000|2025-01-02 05:01:40|208216.4|208126.4|208215.3|208125.3|208218.6|208128.6|208210.9|208120.9|11
1735794110000|2025-01-02 05:01:50|208211.9|208121.9|208216.8|208126.8|208216.8|208126.8|208210.9|208120.9|11
1735794120000|2025-01-02 05:02:00|208219.9|208129.9|208226.1|208136.1|208234.1|208144.1|208219.9|208129.9|8
1735794130000|2025-01-02 05:02:10|208224.9|208134.9|208222.1|208132.1|208232.7|208142.7|208222.1|208132.1|16
1735794140000|2025-01-02 05:02:20|208229.3|208139.3|208244.2|208154.2|208247.9|208157.9|208229.3|208139.3|16
1735794150000|2025-01-02 05:02:30|208253|208163|208250.1|208160.1|208253|208163|208246.4|208156.4|16
1735794160000|2025-01-02 05:02:40|208246.2|208156.2|208250.7|208160.7|208250.7|208160.7|208246.2|208156.2|2
1735794170000|2025-01-02 05:02:50|208249.9|208159.9|208254.2|208164.2|208254.5|208164.5|208249.9|208159.9|7
1735794180000|2025-01-02 05:03:00|208252.3|208162.3|208252.6|208162.6|208252.6|208162.6|208246.8|208156.8|6
1735794190000|2025-01-02 05:03:10|208247|208157|208250.9|208160.9|208254.6|208164.6|208247|208157|6
1735794200000|2025-01-02 05:03:20|208248.6|208158.6|208257.3|208167.3|208265.9|208175.9|208248.6|208158.6|11
1735794210000|2025-01-02 05:03:30|208254.8|208164.8|208239.8|208149.8|208254.8|208164.8|208238|208148|12
1735794220000|2025-01-02 05:03:40|208240|208150|208238.3|208148.3|208240|208150|208238.3|208148.3|6
1735794230000|2025-01-02 05:03:50|208238.5|208148.5|208237.9|208147.9|208241.1|208151.1|208237.9|208147.9|4
1735794240000|2025-01-02 05:04:00|208239.9|208149.9|208246.1|208156.1|208251.2|208161.2|208235.5|208145.5|13
1735794250000|2025-01-02 05:04:10|208249.5|208159.5|208249.7|208159.7|208249.7|208159.7|208243.7|208153.7|3
1735794260000|2025-01-02 05:04:20|208252.2|208162.2|208252.7|208162.7|208258.4|208168.4|208248.4|208158.4|14
1735794270000|2025-01-02 05:04:30|208248|208158|208252.2|208162.2|208256.2|208166.2|208248|208158|11
1735794280000|2025-01-02 05:04:40|208251.5|208161.5|208251.3|208161.3|208251.5|208161.5|208248.3|208158.3|3
1735794290000|2025-01-02 05:04:50|208248.1|208158.1|208248.1|208158.1|208248.1|208158.1|208248.1|208158.1|1
1735794300000|2025-01-02 05:05:00|208248|208158|208248|208158|208248|208158|208248|208158|1
1735794310000|2025-01-02 05:05:10|208247.6|208157.6|208247.6|208157.6|208247.6|208157.6|208247.6|208157.6|1
1735794320000|2025-01-02 05:05:20|208251|208161|208253|208163|208260.2|208170.2|208247.6|208157.6|8
1735794330000|2025-01-02 05:05:30|208256.3|208166.3|208255.2|208165.2|208256.3|208166.3|208255.2|208165.2|3
1735794340000|2025-01-02 05:05:40|208252.5|208162.5|208245.7|208155.7|208252.5|208162.5|208245.2|208155.2|6
1735794350000|2025-01-02 05:05:50|208245.8|208155.8|208245.8|208155.8|208245.8|208155.8|208245.8|208155.8|1
1735794360000|2025-01-02 05:06:00|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|208245.6|208155.6|1
1735794370000|2025-01-02 05:06:10|208247|208157|208247|208157|208247|208157|208247|208157|1
1735794380000|2025-01-02 05:06:20|208245.3|208155.3|208247.8|208157.8|208247.8|208157.8|208245.3|208155.3|2
1735794390000|2025-01-02 05:06:30|208248.1|208158.1|208248.1|208158.1|208249.3|208159.3|208248.1|208158.1|3
1735794400000|2025-01-02 05:06:40|208249.3|208159.3|208252.5|208162.5|208252.5|208162.5|208246|208156|9
1735794410000|2025-01-02 05:06:50|208253.1|208163.1|208260.2|208170.2|208268.3|208178.3|208253.1|208163.1|10
1735794420000|2025-01-02 05:07:00|208256.7|208166.7|208263.5|208173.5|208272.3|208182.3|208256.7|208166.7|13
1735794430000|2025-01-02 05:07:10|208265.7|208175.7|208261.7|208171.7|208265.7|208175.7|208261.7|208171.7|3
1735794450000|2025-01-02 05:07:30|208265.9|208175.9|208263.7|208173.7|208265.9|208175.9|208263.7|208173.7|2
1735794460000|2025-01-02 05:07:40|208263.6|208173.6|208266.8|208176.8|208270.1|208180.1|208263.6|208173.6|9
1735794480000|2025-01-02 05:08:00|208269.2|208179.2|208265.9|208175.9|208269.2|208179.2|208265.9|208175.9|2
1735794490000|2025-01-02 05:08:10|208269.4|208179.4|208265.9|208175.9|208269.5|208179.5|208262.9|208172.9|7
1735794520000|2025-01-02 05:08:40|208263.7|208173.7|208261.3|208171.3|208269.7|208179.7|208257.2|208167.2|9
1735794530000|2025-01-02 05:08:50|208257|208167|208256.5|208166.5|208257.5|208167.5|208256.5|208166.5|6
1735794540000|2025-01-02 05:09:00|208256.6|208166.6|208261.8|208171.8|208261.8|208171.8|208256.6|208166.6|3
1735794550000|2025-01-02 05:09:10|208265.6|208175.6|208266.3|208176.3|208269.1|208179.1|208259.9|208169.9|7
1735794560000|2025-01-02 05:09:20|208260.2|208170.2|208259.1|208169.1|208265.7|208175.7|208259|208169|6
1735794570000|2025-01-02 05:09:30|208261.4|208171.4|208265.9|208175.9|208270.3|208180.3|208261.4|208171.4|4
1735794590000|2025-01-02 05:09:50|208260.3|208170.3|208267.1|208177.1|208270.1|208180.1|208260.3|208170.3|5
1735794600000|2025-01-02 05:10:00|208261.6|208171.6|208249.7|208159.7|208266.5|208176.5|208249.7|208159.7|9
1735794610000|2025-01-02 05:10:10|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|208250.7|208160.7|1
1735794620000|2025-01-02 05:10:20|208249.7|208159.7|208249.7|208159.7|208249.7|208159.7|208249.7|208159.7|1
1735794630000|2025-01-02 05:10:30|208249.2|208159.2|208249.2|208159.2|208249.2|208159.2|208249.2|208159.2|1
1735794640000|2025-01-02 05:10:40|208247.4|208157.4|208251.4|208161.4|208251.4|208161.4|208247.4|208157.4|4
1735794650000|2025-01-02 05:10:50|208269|208179|208260.7|208170.7|208275.8|208185.8|208251.8|208161.8|14
1735794660000|2025-01-02 05:11:00|208264.4|208174.4|208264.4|208174.4|208264.4|208174.4|208264.4|208174.4|1
1735794670000|2025-01-02 05:11:10|208264.3|208174.3|208264.3|208174.3|208264.3|208174.3|208264.3|208174.3|1
1735794680000|2025-01-02 05:11:20|208268|208178|208268|208178|208268|208178|208268|208178|1
1735794690000|2025-01-02 05:11:30|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|208260.8|208170.8|1
1735794700000|2025-01-02 05:11:40|208268|208178|208268|208178|208268|208178|208268|208178|1
1735794710000|2025-01-02 05:11:50|208263.2|208173.2|208253.1|208163.1|208263.2|208173.2|208253.1|208163.1|7
1735794720000|2025-01-02 05:12:00|208256.2|208166.2|208256|208166|208263.1|208173.1|208252|208162|12
1735794730000|2025-01-02 05:12:10|208259.6|208169.6|208256.4|208166.4|208266|208176|208253.4|208163.4|14
1735794740000|2025-01-02 05:12:20|208256.7|208166.7|208256.8|208166.8|208256.8|208166.8|208256.4|208166.4|5
1735794760000|2025-01-02 05:12:40|208259.4|208169.4|208255.1|208165.1|208259.4|208169.4|208255.1|208165.1|2
1735794780000|2025-01-02 05:13:00|208259.5|208169.5|208257.8|208167.8|208262.5|208172.5|208257.8|208167.8|4
1735794790000|2025-01-02 05:13:10|208258|208168|208258|208168|208258|208168|208257.7|208167.7|3
1735794800000|2025-01-02 05:13:20|208262.2|208172.2|208262.2|208172.2|208262.2|208172.2|208262.2|208172.2|1
1735794810000|2025-01-02 05:13:30|208267|208177|208256|208166|208267|208177|208255.7|208165.7|13
1735794830000|2025-01-02 05:13:50|208255.5|208165.5|208255.5|208165.5|208255.5|208165.5|208255.5|208165.5|1
1735794840000|2025-01-02 05:14:00|208264.5|208174.5|208257.8|208167.8|208264.5|208174.5|208257.8|208167.8|2
1735794850000|2025-01-02 05:14:10|208262|208172|208257.8|208167.8|208262|208172|208257.8|208167.8|2
1735794870000|2025-01-02 05:14:30|208258.5|208168.5|208255.8|208165.8|208266.7|208176.7|208255.8|208165.8|6
1735794880000|2025-01-02 05:14:40|208257.7|208167.7|208257.7|208167.7|208257.7|208167.7|208257.7|208167.7|1
1735794890000|2025-01-02 05:14:50|208257.6|208167.6|208254|208164|208257.6|208167.6|208254|208164|2
1735794900000|2025-01-02 05:15:00|208253.5|208163.5|208253.5|208163.5|208253.5|208163.5|208253.5|208163.5|1
1735794910000|2025-01-02 05:15:10|208257.1|208167.1|208258.8|208168.8|208263|208173|208257.1|208167.1|3
1735794920000|2025-01-02 05:15:20|208263|208173|208258.8|208168.8|208263|208173|208258.8|208168.8|2
1735794950000|2025-01-02 05:15:50|208261.5|208171.5|208261.5|208171.5|208261.5|208171.5|208261.5|208171.5|1
1735794960000|2025-01-02 05:16:00|208267.8|208177.8|208267.8|208177.8|208267.8|208177.8|208267.8|208177.8|1
1735794970000|2025-01-02 05:16:10|208262.7|208172.7|208262.7|208172.7|208262.7|208172.7|208262.7|208172.7|1
1735794990000|2025-01-02 05:16:30|208258.5|208168.5|208262.7|208172.7|208262.7|208172.7|208258.5|208168.5|2
1735795000000|2025-01-02 05:16:40|208258.5|208168.5|208262.7|208172.7|208267.8|208177.8|208258.5|208168.5|4
1735795020000|2025-01-02 05:17:00|208266.1|208176.1|208267.9|208177.9|208267.9|208177.9|208262.7|208172.7|3
1735795030000|2025-01-02 05:17:10|208263.6|208173.6|208265|208175|208268.4|208178.4|208263|208173|5
1735795040000|2025-01-02 05:17:20|208264.5|208174.5|208264.5|208174.5|208264.5|208174.5|208264.5|208174.5|1
1735795050000|2025-01-02 05:17:30|208264.6|208174.6|208261.7|208171.7|208266.9|208176.9|208258.1|208168.1|9
1735795060000|2025-01-02 05:17:40|208261.6|208171.6|208261.6|208171.6|208261.6|208171.6|208261.6|208171.6|1
1735795070000|2025-01-02 05:17:50|208257.4|208167.4|208257.4|208167.4|208261.6|208171.6|208257.4|208167.4|3
1735795080000|2025-01-02 05:18:00|208261.6|208171.6|208266.3|208176.3|208266.3|208176.3|208261.6|208171.6|3
1735795090000|2025-01-02 05:18:10|208266|208176|208266|208176|208266|208176|208266|208176|1
1735795100000|2025-01-02 05:18:20|208259.8|208169.8|208263.5|208173.5|208266|208176|208259.8|208169.8|4
1735795110000|2025-01-02 05:18:30|208261.3|208171.3|208257.2|208167.2|208261.3|208171.3|208257.2|208167.2|2
1735795120000|2025-01-02 05:18:40|208262.2|208172.2|208261.2|208171.2|208262.2|208172.2|208256.2|208166.2|5
1735795140000|2025-01-02 05:19:00|208265.8|208175.8|208265.8|208175.8|208265.8|208175.8|208265.8|208175.8|1
1735795150000|2025-01-02 05:19:10|208259.5|208169.5|208243.3|208153.3|208259.5|208169.5|208232.2|208142.2|9
1735795160000|2025-01-02 05:19:20|208243.1|208153.1|208247.6|208157.6|208247.6|208157.6|208243.1|208153.1|6
1735795170000|2025-01-02 05:19:30|208245.8|208155.8|208245.9|208155.9|208245.9|208155.9|208245.8|208155.8|4
1735795180000|2025-01-02 05:19:40|208245.8|208155.8|208250.6|208160.6|208250.6|208160.6|208245.8|208155.8|5
1735795210000|2025-01-02 05:20:10|208248.7|208158.7|208249.4|208159.4|208251.6|208161.6|208248.7|208158.7|3
1735795220000|2025-01-02 05:20:20|208248.2|208158.2|208244.5|208154.5|208248.2|208158.2|208244.5|208154.5|2
1735795230000|2025-01-02 05:20:30|208244.7|208154.7|208244.7|208154.7|208244.7|208154.7|208244.7|208154.7|1
1735795240000|2025-01-02 05:20:40|208246.9|208156.9|208249.9|208159.9|208253.3|208163.3|208246.9|208156.9|5
1735795250000|2025-01-02 05:20:50|208251.8|208161.8|208251.7|208161.7|208252.1|208162.1|208249.9|208159.9|5
1735795260000|2025-01-02 05:21:00|208249.9|208159.9|208249.9|208159.9|208251.7|208161.7|208249.9|208159.9|5
1735795270000|2025-01-02 05:21:10|208252.9|208162.9|208251.7|208161.7|208252.9|208162.9|208249.8|208159.8|5
1735795280000|2025-01-02 05:21:20|208249.8|208159.8|208251.7|208161.7|208251.7|208161.7|208249.8|208159.8|2
1735795300000|2025-01-02 05:21:40|208255.3|208165.3|208254.4|208164.4|208255.3|208165.3|208252.5|208162.5|4
1735795310000|2025-01-02 05:21:50|208252.2|208162.2|208252.4|208162.4|208252.4|208162.4|208252.2|208162.2|2
1735795330000|2025-01-02 05:22:10|208256.4|208166.4|208259.6|208169.6|208259.6|208169.6|208256.1|208166.1|5
1735795360000|2025-01-02 05:22:40|208257.8|208167.8|208255|208165|208257.8|208167.8|208247.7|208157.7|13
1735795370000|2025-01-02 05:22:50|208255.2|208165.2|208252.9|208162.9|208256.7|208166.7|208252.9|208162.9|4
1735795380000|2025-01-02 05:23:00|208253.4|208163.4|208261.2|208171.2|208264.7|208174.7|208253.4|208163.4|6
1735795390000|2025-01-02 05:23:10|208265|208175|208262|208172|208267.2|208177.2|208262|208172|3
1735795410000|2025-01-02 05:23:30|208267.3|208177.3|208267.3|208177.3|208267.3|208177.3|208267.3|208177.3|1
1735795420000|2025-01-02 05:23:40|208271.8|208181.8|208271.8|208181.8|208271.8|208181.8|208271.8|208181.8|1
1735795430000|2025-01-02 05:23:50|208272|208182|208263.8|208173.8|208272|208182|208263.8|208173.8|2
1735795440000|2025-01-02 05:24:00|208271.5|208181.5|208267.6|208177.6|208271.5|208181.5|208263.8|208173.8|4
1735795470000|2025-01-02 05:24:30|208268|208178|208291.6|208201.6|208295.5|208205.5|208268|208178|10
1735795480000|2025-01-02 05:24:40|208294.2|208204.2|208291.3|208201.3|208294.2|208204.2|208289|208199|6
1735795500000|2025-01-02 05:25:00|208288.8|208198.8|208284.9|208194.9|208288.8|208198.8|208284.9|208194.9|3
1735795510000|2025-01-02 05:25:10|208284.5|208194.5|208284.9|208194.9|208284.9|208194.9|208284.5|208194.5|3
1735795520000|2025-01-02 05:25:20|208288.9|208198.9|208285.9|208195.9|208288.9|208198.9|208283.6|208193.6|4
1735795550000|2025-01-02 05:25:50|208288.4|208198.4|208285|208195|208288.4|208198.4|208285|208195|2
1735795560000|2025-01-02 05:26:00|208285.6|208195.6|208285.6|208195.6|208285.6|208195.6|208285.6|208195.6|1
1735795590000|2025-01-02 05:26:30|208289.8|208199.8|208289.8|208199.8|208289.8|208199.8|208289.8|208199.8|1
1735795600000|2025-01-02 05:26:40|208286.3|208196.3|208290.3|208200.3|208290.3|208200.3|208286.3|208196.3|2
1735795610000|2025-01-02 05:26:50|208286.1|208196.1|208286.1|208196.1|208286.1|208196.1|208286.1|208196.1|1
1735795630000|2025-01-02 05:27:10|208283.5|208193.5|208286.1|208196.1|208286.1|208196.1|208283.5|208193.5|2
1735795640000|2025-01-02 05:27:20|208289.5|208199.5|208288|208198|208289.5|208199.5|208285|208195|3
1735795650000|2025-01-02 05:27:30|208288.5|208198.5|208288.5|208198.5|208288.5|208198.5|208288.5|208198.5|1
1735795660000|2025-01-02 05:27:40|208288|208198|208283.9|208193.9|208288|208198|208283.9|208193.9|2
1735795680000|2025-01-02 05:28:00|208279.9|208189.9|208279.9|208189.9|208279.9|208189.9|208279.9|208189.9|1
1735795690000|2025-01-02 05:28:10|208282|208192|208282|208192|208282|208192|208282|208192|1
1735795720000|2025-01-02 05:28:40|208279.8|208189.8|208279.8|208189.8|208279.8|208189.8|208279.8|208189.8|1
1735795740000|2025-01-02 05:29:00|208280.1|208190.1|208280.1|208190.1|208280.1|208190.1|208280.1|208190.1|1
1735795750000|2025-01-02 05:29:10|208282|208192|208282|208192|208282|208192|208282|208192|1
1735795770000|2025-01-02 05:29:30|208279.9|208189.9|208279.9|208189.9|208279.9|208189.9|208279.9|208189.9|1
1735795780000|2025-01-02 05:29:40|208279.6|208189.6|208279.6|208189.6|208279.6|208189.6|208279.6|208189.6|1
1735795790000|2025-01-02 05:29:50|208277.9|208187.9|208277.9|208187.9|208277.9|208187.9|208277.9|208187.9|1
1735795800000|2025-01-02 05:30:00|208279|208189|208279|208189|208279|208189|208279|208189|1
1735795810000|2025-01-02 05:30:10|208282|208192|208280.2|208190.2|208282|208192|208280.2|208190.2|2
1735795840000|2025-01-02 05:30:40|208283.5|208193.5|208283.5|208193.5|208283.5|208193.5|208283.5|208193.5|1
1735795860000|2025-01-02 05:31:00|208279|208189|208279.9|208189.9|208282|208192|208279|208189|3
1735795870000|2025-01-02 05:31:10|208283.1|208193.1|208282.7|208192.7|208285.8|208195.8|208282.7|208192.7|3
1735795900000|2025-01-02 05:31:40|208282.4|208192.4|208285.3|208195.3|208285.3|208195.3|208282.4|208192.4|2
1735795920000|2025-01-02 05:32:00|208282.5|208192.5|208282.5|208192.5|208282.5|208192.5|208282.5|208192.5|1
1735795950000|2025-01-02 05:32:30|208283.6|208193.6|208284.5|208194.5|208284.7|208194.7|208283.6|208193.6|5
1735795980000|2025-01-02 05:33:00|208289.5|208199.5|208287|208197|208289.5|208199.5|208287|208197|2
1735796000000|2025-01-02 05:33:20|208284.2|208194.2|208284.2|208194.2|208284.2|208194.2|208284.2|208194.2|1
1735796020000|2025-01-02 05:33:40|208284.1|208194.1|208284.1|208194.1|208284.1|208194.1|208284.1|208194.1|1
1735796040000|2025-01-02 05:34:00|208289.5|208199.5|208287|208197|208289.5|208199.5|208287|208197|2
1735796060000|2025-01-02 05:34:20|208286|208196|208286.5|208196.5|208286.5|208196.5|208283.8|208193.8|5
1735796070000|2025-01-02 05:34:30|208284.3|208194.3|208283.8|208193.8|208285.9|208195.9|208283.8|208193.8|3
1735796080000|2025-01-02 05:34:40|208284|208194|208284|208194|208284|208194|208284|208194|1
1735796110000|2025-01-02 05:35:10|208287.3|208197.3|208283.1|208193.1|208287.3|208197.3|208280.8|208190.8|8
1735796120000|2025-01-02 05:35:20|208283|208193|208283|208193|208283|208193|208283|208193|1
1735796140000|2025-01-02 05:35:40|208286.7|208196.7|208285.9|208195.9|208286.7|208196.7|208285.9|208195.9|2
1735796160000|2025-01-02 05:36:00|208284.9|208194.9|208286.4|208196.4|208286.4|208196.4|208284.9|208194.9|2
1735796170000|2025-01-02 05:36:10|208287.5|208197.5|208283.8|208193.8|208287.5|208197.5|208283.8|208193.8|3
1735796210000|2025-01-02 05:36:50|208286.8|208196.8|208292|208202|208292|208202|208286.8|208196.8|2
1735796220000|2025-01-02 05:37:00|208286.8|208196.8|208286.8|208196.8|208286.8|208196.8|208286.8|208196.8|1
1735796230000|2025-01-02 05:37:10|208284|208194|208284|208194|208284|208194|208284|208194|1
1735796250000|2025-01-02 05:37:30|208281.7|208191.7|208281|208191|208284|208194|208281|208191|6
1735796280000|2025-01-02 05:38:00|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|1
1735796310000|2025-01-02 05:38:30|208284.8|208194.8|208281.3|208191.3|208284.8|208194.8|208281.3|208191.3|6
1735796320000|2025-01-02 05:38:40|208285.1|208195.1|208282.9|208192.9|208286.1|208196.1|208282.7|208192.7|4
1735796350000|2025-01-02 05:39:10|208286.4|208196.4|208284.1|208194.1|208286.4|208196.4|208284.1|208194.1|2
1735796380000|2025-01-02 05:39:40|208284.5|208194.5|208280|208190|208284.5|208194.5|208280|208190|3
1735796390000|2025-01-02 05:39:50|208277.7|208187.7|208277.7|208187.7|208277.7|208187.7|208277.7|208187.7|1
1735796400000|2025-01-02 05:40:00|208276.7|208186.7|208276.7|208186.7|208276.7|208186.7|208276.7|208186.7|1
1735796410000|2025-01-02 05:40:10|208274.7|208184.7|208274.7|208184.7|208274.7|208184.7|208274.7|208184.7|1
1735796420000|2025-01-02 05:40:20|208274.9|208184.9|208274.9|208184.9|208274.9|208184.9|208274.9|208184.9|1
1735796430000|2025-01-02 05:40:30|208275.7|208185.7|208278.7|208188.7|208281.2|208191.2|208275.7|208185.7|3
1735796450000|2025-01-02 05:40:50|208280.6|208190.6|208281.1|208191.1|208283.5|208193.5|208280.6|208190.6|4
1735796480000|2025-01-02 05:41:20|208283|208193|208283|208193|208283|208193|208283|208193|1
1735796490000|2025-01-02 05:41:30|208284.5|208194.5|208284.5|208194.5|208284.5|208194.5|208284.5|208194.5|1
1735796500000|2025-01-02 05:41:40|208281|208191|208281|208191|208281|208191|208281|208191|1
1735796510000|2025-01-02 05:41:50|208281.2|208191.2|208281|208191|208281.2|208191.2|208281|208191|2
1735796540000|2025-01-02 05:42:20|208282.8|208192.8|208282.8|208192.8|208282.8|208192.8|208282.8|208192.8|1
1735796550000|2025-01-02 05:42:30|208284|208194|208284|208194|208284|208194|208284|208194|1
1735796560000|2025-01-02 05:42:40|208280.9|208190.9|208286|208196|208286|208196|208280.9|208190.9|2
1735796570000|2025-01-02 05:42:50|208282.2|208192.2|208282.2|208192.2|208282.2|208192.2|208282.2|208192.2|1
1735796580000|2025-01-02 05:43:00|208282.1|208192.1|208282.1|208192.1|208282.1|208192.1|208282.1|208192.1|1
1735796590000|2025-01-02 05:43:10|208279.4|208189.4|208281.9|208191.9|208281.9|208191.9|208279.4|208189.4|3
1735796610000|2025-01-02 05:43:30|208279.3|208189.3|208283.3|208193.3|208283.3|208193.3|208279.3|208189.3|2
1735796620000|2025-01-02 05:43:40|208281.3|208191.3|208280.9|208190.9|208282|208192|208280.9|208190.9|3
1735796630000|2025-01-02 05:43:50|208278.2|208188.2|208278.2|208188.2|208278.2|208188.2|208278.2|208188.2|1
1735796640000|2025-01-02 05:44:00|208278.4|208188.4|208278.4|208188.4|208278.4|208188.4|208278.4|208188.4|1
1735796660000|2025-01-02 05:44:20|208278.3|208188.3|208278|208188|208278.3|208188.3|208278|208188|2
1735796670000|2025-01-02 05:44:30|208281.5|208191.5|208279.8|208189.8|208281.5|208191.5|208278|208188|4
1735796680000|2025-01-02 05:44:40|208283.2|208193.2|208281.9|208191.9|208284.5|208194.5|208281.9|208191.9|3
1735796690000|2025-01-02 05:44:50|208281.7|208191.7|208281.7|208191.7|208281.7|208191.7|208281.7|208191.7|1
1735796700000|2025-01-02 05:45:00|208279.4|208189.4|208280.7|208190.7|208282|208192|208279.4|208189.4|4
1735796710000|2025-01-02 05:45:10|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|1
1735796730000|2025-01-02 05:45:30|208279.9|208189.9|208280.5|208190.5|208280.5|208190.5|208279.9|208189.9|2
1735796760000|2025-01-02 05:46:00|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|1
1735796780000|2025-01-02 05:46:20|208282|208192|208282|208192|208282|208192|208282|208192|1
1735796790000|2025-01-02 05:46:30|208280.1|208190.1|208280.1|208190.1|208280.1|208190.1|208280.1|208190.1|1
1735796810000|2025-01-02 05:46:50|208285.4|208195.4|208281.9|208191.9|208285.4|208195.4|208281.9|208191.9|4
1735796820000|2025-01-02 05:47:00|208280.9|208190.9|208280.9|208190.9|208280.9|208190.9|208280.9|208190.9|1
1735796830000|2025-01-02 05:47:10|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|1
1735796840000|2025-01-02 05:47:20|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|208281.8|208191.8|1
1735796860000|2025-01-02 05:47:40|208279.8|208189.8|208279.8|208189.8|208279.8|208189.8|208279.8|208189.8|1
1735796870000|2025-01-02 05:47:50|208280.4|208190.4|208280.4|208190.4|208280.4|208190.4|208280.4|208190.4|1
1735796880000|2025-01-02 05:48:00|208280.1|208190.1|208276.5|208186.5|208280.1|208190.1|208276.5|208186.5|2
1735796890000|2025-01-02 05:48:10|208280.9|208190.9|208283.9|208193.9|208283.9|208193.9|208280.9|208190.9|2
1735796900000|2025-01-02 05:48:20|208281.3|208191.3|208281.3|208191.3|208281.3|208191.3|208281.3|208191.3|1
1735796920000|2025-01-02 05:48:40|208279.3|208189.3|208284.1|208194.1|208284.1|208194.1|208279.3|208189.3|4
1735796930000|2025-01-02 05:48:50|208282|208192|208282|208192|208282|208192|208282|208192|1
1735796960000|2025-01-02 05:49:20|208284|208194|208284|208194|208284|208194|208284|208194|1
1735796970000|2025-01-02 05:49:30|208283|208193|208283|208193|208283|208193|208283|208193|1
1735796980000|2025-01-02 05:49:40|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|1
1735797000000|2025-01-02 05:50:00|208279.2|208189.2|208279.2|208189.2|208279.2|208189.2|208276.6|208186.6|3
1735797040000|2025-01-02 05:50:40|208282.5|208192.5|208281|208191|208282.5|208192.5|208281|208191|2
1735797050000|2025-01-02 05:50:50|208279.2|208189.2|208279.2|208189.2|208279.2|208189.2|208279.2|208189.2|1
1735797060000|2025-01-02 05:51:00|208281.6|208191.6|208283.1|208193.1|208283.1|208193.1|208281.6|208191.6|3
1735797080000|2025-01-02 05:51:20|208284.1|208194.1|208284.1|208194.1|208284.1|208194.1|208284.1|208194.1|1
1735797090000|2025-01-02 05:51:30|208286.3|208196.3|208284|208194|208286.8|208196.8|208283.5|208193.5|5
1735797100000|2025-01-02 05:51:40|208283.2|208193.2|208283.2|208193.2|208283.2|208193.2|208283.2|208193.2|1
1735797120000|2025-01-02 05:52:00|208283.4|208193.4|208284.8|208194.8|208284.8|208194.8|208283.2|208193.2|3
1735797130000|2025-01-02 05:52:10|208282.8|208192.8|208281.7|208191.7|208282.8|208192.8|208281.7|208191.7|2
1735797140000|2025-01-02 05:52:20|208281.8|208191.8|208282.8|208192.8|208282.8|208192.8|208281.8|208191.8|2
1735797160000|2025-01-02 05:52:40|208282.1|208192.1|208283.8|208193.8|208283.8|208193.8|208282.1|208192.1|2
1735797180000|2025-01-02 05:53:00|208281.5|208191.5|208281.7|208191.7|208284.2|208194.2|208281.5|208191.5|3
1735797220000|2025-01-02 05:53:40|208283.8|208193.8|208287.5|208197.5|208287.5|208197.5|208283.8|208193.8|2
1735797240000|2025-01-02 05:54:00|208284|208194|208281.8|208191.8|208284|208194|208281.8|208191.8|3
1735797250000|2025-01-02 05:54:10|208279.9|208189.9|208279.4|208189.4|208279.9|208189.9|208278|208188|3
1735797260000|2025-01-02 05:54:20|208279.3|208189.3|208279.3|208189.3|208279.3|208189.3|208279.3|208189.3|1
1735797280000|2025-01-02 05:54:40|208280.8|208190.8|208280.8|208190.8|208280.8|208190.8|208280.8|208190.8|1
1735797310000|2025-01-02 05:55:10|208279.1|208189.1|208277.6|208187.6|208279.1|208189.1|208277.6|208187.6|2
1735797340000|2025-01-02 05:55:40|208278.3|208188.3|208278.3|208188.3|208278.3|208188.3|208277.8|208187.8|3
1735797350000|2025-01-02 05:55:50|208275.1|208185.1|208250.2|208160.2|208275.1|208185.1|208249.6|208159.6|8
1735797360000|2025-01-02 05:56:00|208248.9|208158.9|208248.9|208158.9|208249.1|208159.1|208247.7|208157.7|4
1735797370000|2025-01-02 05:56:10|208250.9|208160.9|208249.2|208159.2|208250.9|208160.9|208249.2|208159.2|2
1735797380000|2025-01-02 05:56:20|208252.1|208162.1|208252.1|208162.1|208255.6|208165.6|208250.6|208160.6|11
1735797390000|2025-01-02 05:56:30|208250.9|208160.9|208256.2|208166.2|208256.2|208166.2|208250.9|208160.9|10
1735797400000|2025-01-02 05:56:40|208254.7|208164.7|208254.7|208164.7|208254.9|208164.9|208254.7|208164.7|3
1735797410000|2025-01-02 05:56:50|208256.9|208166.9|208253.7|208163.7|208256.9|208166.9|208251.3|208161.3|7
1735797420000|2025-01-02 05:57:00|208253.5|208163.5|208255.5|208165.5|208255.5|208165.5|208253.5|208163.5|3
1735797430000|2025-01-02 05:57:10|208253.6|208163.6|208253.6|208163.6|208253.6|208163.6|208253.6|208163.6|1
1735797440000|2025-01-02 05:57:20|208254.5|208164.5|208254.5|208164.5|208254.5|208164.5|208254.5|208164.5|1
1735797450000|2025-01-02 05:57:30|208257.3|208167.3|208257.3|208167.3|208257.3|208167.3|208257.3|208167.3|1
1735797460000|2025-01-02 05:57:40|208257.6|208167.6|208261.3|208171.3|208263.9|208173.9|208257.6|208167.6|13
1735797470000|2025-01-02 05:57:50|208259.2|208169.2|208258.8|208168.8|208264.3|208174.3|208256|208166|16
1735797480000|2025-01-02 05:58:00|208259.6|208169.6|208255.4|208165.4|208263.8|208173.8|208255.4|208165.4|5
1735797490000|2025-01-02 05:58:10|208257.4|208167.4|208260.1|208170.1|208261.5|208171.5|208257.4|208167.4|7
1735797500000|2025-01-02 05:58:20|208257.6|208167.6|208245|208155|208257.6|208167.6|208244.8|208154.8|4
1735797540000|2025-01-02 05:59:00|208250|208160|208250|208160|208250|208160|208250|208160|1
1735797550000|2025-01-02 05:59:10|208247.8|208157.8|208245.4|208155.4|208247.8|208157.8|208245.4|208155.4|2
1735797590000|2025-01-02 05:59:50|208247.8|208157.8|208247.8|208157.8|208247.8|208157.8|208247.8|208157.8|1
1735797600000|2025-01-02 06:00:00|208245|208155|208244.2|208154.2|208246.9|208156.9|208243|208153|6
1735797630000|2025-01-02 06:00:30|208247.6|208157.6|208245.4|208155.4|208251.7|208161.7|208245.4|208155.4|6
1735797640000|2025-01-02 06:00:40|208243.5|208153.5|208243.7|208153.7|208247.8|208157.8|208243.3|208153.3|6
1735797670000|2025-01-02 06:01:10|208245.3|208155.3|208244.1|208154.1|208247.5|208157.5|208244.1|208154.1|3
1735797690000|2025-01-02 06:01:30|208247.9|208157.9|208247.9|208157.9|208247.9|208157.9|208247.9|208157.9|1
1735797700000|2025-01-02 06:01:40|208248.9|208158.9|208248.9|208158.9|208248.9|208158.9|208244.4|208154.4|13
1735797710000|2025-01-02 06:01:50|208244.5|208154.5|208245.2|208155.2|208248.9|208158.9|208244.2|208154.2|6
1735797720000|2025-01-02 06:02:00|208247.6|208157.6|208244.1|208154.1|208247.6|208157.6|208244.1|208154.1|2
1735797740000|2025-01-02 06:02:20|208248.1|208158.1|208244.8|208154.8|208248.1|208158.1|208244.8|208154.8|3
1735797750000|2025-01-02 06:02:30|208245|208155|208245|208155|208245|208155|208245|208155|1
1735797770000|2025-01-02 06:02:50|208246.3|208156.3|208246.3|208156.3|208246.3|208156.3|208246.3|208156.3|1
1735797780000|2025-01-02 06:03:00|208246.5|208156.5|208246.5|208156.5|208246.5|208156.5|208246.5|208156.5|1
1735797790000|2025-01-02 06:03:10|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|208243.7|208153.7|1
1735797800000|2025-01-02 06:03:20|208243.6|208153.6|208243.6|208153.6|208243.6|208153.6|208243.6|208153.6|1
1735797830000|2025-01-02 06:03:50|208246.3|208156.3|208162.7|208072.7|208246.3|208156.3|208160.5|208070.5|16
1735797840000|2025-01-02 06:04:00|208166.2|208076.2|208166.2|208076.2|208166.2|208076.2|208166.2|208076.2|1
1735797850000|2025-01-02 06:04:10|208164.7|208074.7|208158.3|208068.3|208169|208079|208157.7|208067.7|19
1735797860000|2025-01-02 06:04:20|208149.4|208059.4|208138.4|208048.4|208149.4|208059.4|208138.4|208048.4|11
1735797880000|2025-01-02 06:04:40|208138.6|208048.6|208138.8|208048.8|208138.8|208048.8|208138.1|208048.1|4
1735797890000|2025-01-02 06:04:50|208142.2|208052.2|208140|208050|208142.4|208052.4|208138.8|208048.8|4
1735797920000|2025-01-02 06:05:20|208141.1|208051.1|208141|208051|208144.5|208054.5|208140|208050|5
1735797930000|2025-01-02 06:05:30|208144.4|208054.4|208141.9|208051.9|208144.5|208054.5|208141.9|208051.9|3
1735797950000|2025-01-02 06:05:50|208141.4|208051.4|208141.9|208051.9|208141.9|208051.9|208141.4|208051.4|2
1735797960000|2025-01-02 06:06:00|208141.8|208051.8|208141.8|208051.8|208141.8|208051.8|208139.8|208049.8|6
1735797970000|2025-01-02 06:06:10|208141.3|208051.3|208141.8|208051.8|208141.8|208051.8|208141.3|208051.3|2
1735797980000|2025-01-02 06:06:20|208141.3|208051.3|208141.3|208051.3|208141.5|208051.5|208140.8|208050.8|4
1735798000000|2025-01-02 06:06:40|208143.2|208053.2|208141.5|208051.5|208144.5|208054.5|208141.3|208051.3|4
1735798020000|2025-01-02 06:07:00|208145|208055|208141.6|208051.6|208145|208055|208141.6|208051.6|2
1735798040000|2025-01-02 06:07:20|208145.1|208055.1|208142.3|208052.3|208145.1|208055.1|208142.3|208052.3|2
1735798050000|2025-01-02 06:07:30|208146|208056|208161.3|208071.3|208163.4|208073.4|208145|208055|12
1735798060000|2025-01-02 06:07:40|208158.7|208068.7|208152.2|208062.2|208158.7|208068.7|208152.2|208062.2|6
1735798070000|2025-01-02 06:07:50|208152.4|208062.4|208152.4|208062.4|208152.4|208062.4|208152.4|208062.4|1
1735798090000|2025-01-02 06:08:10|208154.8|208064.8|208154.8|208064.8|208154.8|208064.8|208154.8|208064.8|1
1735798110000|2025-01-02 06:08:30|208152.3|208062.3|208152.3|208062.3|208152.3|208062.3|208152.3|208062.3|1
1735798150000|2025-01-02 06:09:10|208154.8|208064.8|208154.8|208064.8|208154.8|208064.8|208154.8|208064.8|1
1735798160000|2025-01-02 06:09:20|208145.8|208055.8|208145.8|208055.8|208145.8|208055.8|208145.8|208055.8|1
1735798170000|2025-01-02 06:09:30|208149|208059|208146.2|208056.2|208149|208059|208146.2|208056.2|4
1735798180000|2025-01-02 06:09:40|208149|208059|208153.3|208063.3|208155.4|208065.4|208146.2|208056.2|11
1735798190000|2025-01-02 06:09:50|208153.2|208063.2|208152.7|208062.7|208155.6|208065.6|208152.7|208062.7|14
1735798200000|2025-01-02 06:10:00|208155.6|208065.6|208152.5|208062.5|208155.6|208065.6|208152.5|208062.5|13
1735798210000|2025-01-02 06:10:10|208155.5|208065.5|208152.9|208062.9|208155.5|208065.5|208152.5|208062.5|17
1735798220000|2025-01-02 06:10:20|208152.8|208062.8|208153|208063|208155.8|208065.8|208152.8|208062.8|3
1735798240000|2025-01-02 06:10:40|208152.7|208062.7|208141.2|208051.2|208152.7|208062.7|208141.2|208051.2|2
1735798260000|2025-01-02 06:11:00|208139.6|208049.6|208155.1|208065.1|208155.1|208065.1|208139.6|208049.6|3
1735798270000|2025-01-02 06:11:10|208154.9|208064.9|208154.9|208064.9|208154.9|208064.9|208154.9|208064.9|1
1735798300000|2025-01-02 06:11:40|208154|208064|208154|208064|208154|208064|208154|208064|1
1735798320000|2025-01-02 06:12:00|208158|208068|208148.5|208058.5|208158|208068|208145.3|208055.3|13
1735798330000|2025-01-02 06:12:10|208148.8|208058.8|208118.5|208028.5|208148.8|208058.8|208117.9|208027.9|9
1735798340000|2025-01-02 06:12:20|208118.7|208028.7|208118.2|208028.2|208119.2|208029.2|208118.2|208028.2|17
1735798350000|2025-01-02 06:12:30|208111.9|208021.9|208119.3|208029.3|208119.3|208029.3|208104.7|208014.7|13
1735798360000|2025-01-02 06:12:40|208118.5|208028.5|208105.3|208015.3|208118.5|208028.5|208105.3|208015.3|2
1735798370000|2025-01-02 06:12:50|208102.8|208012.8|208101.3|208011.3|208102.8|208012.8|208101.1|208011.1|3
1735798380000|2025-01-02 06:13:00|208099.3|208009.3|208100|208010|208103.3|208013.3|208099.3|208009.3|8
1735798390000|2025-01-02 06:13:10|208103.3|208013.3|208096.1|208006.1|208103.3|208013.3|208096.1|208006.1|5
1735798400000|2025-01-02 06:13:20|208094.1|208004.1|208082.2|207992.2|208094.1|208004.1|208081.2|207991.2|6
1735798410000|2025-01-02 06:13:30|208080.2|207990.2|208082.8|207992.8|208084.1|207994.1|208079.8|207989.8|10
1735798420000|2025-01-02 06:13:40|208086.3|207996.3|208081.3|207991.3|208086.3|207996.3|208081.3|207991.3|3
1735798430000|2025-01-02 06:13:50|208082|207992|208082|207992|208082|207992|208082|207992|1
1735798440000|2025-01-02 06:14:00|208082.6|207992.6|208082.2|207992.2|208084.6|207994.6|208082.2|207992.2|3
1735798450000|2025-01-02 06:14:10|208084.3|207994.3|208092.4|208002.4|208092.4|208002.4|208082.3|207992.3|6
1735798460000|2025-01-02 06:14:20|208092.1|208002.1|208092.4|208002.4|208092.4|208002.4|208092.1|208002.1|2
1735798490000|2025-01-02 06:14:50|208089.8|207999.8|208089.8|207999.8|208089.8|207999.8|208089.8|207999.8|1
1735798500000|2025-01-02 06:15:00|208089.3|207999.3|208089.8|207999.8|208089.8|207999.8|208089.3|207999.3|2
1735798510000|2025-01-02 06:15:10|208091.8|208001.8|208091.8|208001.8|208091.8|208001.8|208091.8|208001.8|1
1735798520000|2025-01-02 06:15:20|208091.4|208001.4|208095.4|208005.4|208095.4|208005.4|208091.4|208001.4|5
1735798550000|2025-01-02 06:15:50|208095|208005|208095|208005|208095|208005|208095|208005|1
1735798560000|2025-01-02 06:16:00|208098.4|208008.4|208099.4|208009.4|208102.6|208012.6|208095.5|208005.5|5
1735798590000|2025-01-02 06:16:30|208099.8|208009.8|208099.8|208009.8|208099.8|208009.8|208099.8|208009.8|1
1735798620000|2025-01-02 06:17:00|208101.3|208011.3|208099.2|208009.2|208101.3|208011.3|208099.2|208009.2|2
1735798630000|2025-01-02 06:17:10|208100.9|208010.9|208100.9|208010.9|208100.9|208010.9|208100.9|208010.9|1
1735798640000|2025-01-02 06:17:20|208115.7|208025.7|208111|208021|208115.7|208025.7|208108.5|208018.5|6
1735798670000|2025-01-02 06:17:50|208109.8|208019.8|208110.8|208020.8|208110.8|208020.8|208109.8|208019.8|2
1735798680000|2025-01-02 06:18:00|208110.5|208020.5|208110.6|208020.6|208110.6|208020.6|208107.3|208017.3|4
1735798690000|2025-01-02 06:18:10|208113.3|208023.3|208213.8|208123.8|208221.2|208131.2|208113.3|208023.3|15
1735798700000|2025-01-02 06:18:20|208202|208112|208162.9|208072.9|208205.9|208115.9|208161.1|208071.1|17
1735798710000|2025-01-02 06:18:30|208162.4|208072.4|208165.1|208075.1|208167.3|208077.3|208162.4|208072.4|7
1735798720000|2025-01-02 06:18:40|208166.1|208076.1|208166.1|208076.1|208166.1|208076.1|208166.1|208076.1|1
1735798730000|2025-01-02 06:18:50|208164.7|208074.7|208173.6|208083.6|208203|208113|208164.7|208074.7|24
1735798740000|2025-01-02 06:19:00|208170.4|208080.4|208164.9|208074.9|208178.5|208088.5|208164.9|208074.9|6
1735798750000|2025-01-02 06:19:10|208166.6|208076.6|208143.6|208053.6|208169.1|208079.1|208143.6|208053.6|12
1735798760000|2025-01-02 06:19:20|208146|208056|208144.3|208054.3|208146|208056|208144.3|208054.3|4
1735798770000|2025-01-02 06:19:30|208142.1|208052.1|208143.3|208053.3|208144.5|208054.5|208141.5|208051.5|10
1735798780000|2025-01-02 06:19:40|208142.1|208052.1|208146.3|208056.3|208146.4|208056.4|208140.4|208050.4|11
1735798790000|2025-01-02 06:19:50|208144.8|208054.8|208142.8|208052.8|208144.8|208054.8|208142.8|208052.8|2
1735798800000|2025-01-02 06:20:00|208141.4|208051.4|208147.6|208057.6|208148.1|208058.1|208140.9|208050.9|19
1735798810000|2025-01-02 06:20:10|208149.1|208059.1|208150.3|208060.3|208150.3|208060.3|208148.4|208058.4|4
1735798820000|2025-01-02 06:20:20|208155.9|208065.9|208150|208060|208155.9|208065.9|208150|208060|3
1735798830000|2025-01-02 06:20:30|208152.4|208062.4|208154.3|208064.3|208154.3|208064.3|208152.4|208062.4|3
1735798840000|2025-01-02 06:20:40|208154|208064|208154|208064|208154|208064|208154|208064|1
1735798850000|2025-01-02 06:20:50|208150.8|208060.8|208147.4|208057.4|208150.8|208060.8|208142.7|208052.7|4
1735798870000|2025-01-02 06:21:10|208150.6|208060.6|208170.7|208080.7|208177.6|208087.6|208150.6|208060.6|11
1735798880000|2025-01-02 06:21:20|208175.1|208085.1|208170.9|208080.9|208175.1|208085.1|208170.9|208080.9|15
1735798890000|2025-01-02 06:21:30|208171.7|208081.7|208171.4|208081.4|208171.7|208081.7|208170.6|208080.6|5
1735798920000|2025-01-02 06:22:00|208171|208081|208171|208081|208171|208081|208171|208081|1
1735798940000|2025-01-02 06:22:20|208171.3|208081.3|208171.3|208081.3|208171.3|208081.3|208171.3|208081.3|1
1735798950000|2025-01-02 06:22:30|208170.7|208080.7|208170.8|208080.8|208170.8|208080.8|208170.7|208080.7|2
1735798960000|2025-01-02 06:22:40|208170.6|208080.6|208170.8|208080.8|208170.8|208080.8|208170.6|208080.6|2
1735798980000|2025-01-02 06:23:00|208170.3|208080.3|208170.3|208080.3|208170.3|208080.3|208170.3|208080.3|1
1735798990000|2025-01-02 06:23:10|208170.7|208080.7|208170.7|208080.7|208170.7|208080.7|208170.7|208080.7|1
1735799000000|2025-01-02 06:23:20|208170.2|208080.2|208153.5|208063.5|208170.2|208080.2|208152.4|208062.4|19
1735799010000|2025-01-02 06:23:30|208157.9|208067.9|208153.6|208063.6|208159|208069|208151.3|208061.3|26
1735799020000|2025-01-02 06:23:40|208157|208067|208151.3|208061.3|208157.7|208067.7|208150.3|208060.3|27
1735799030000|2025-01-02 06:23:50|208155.2|208065.2|208149.9|208059.9|208157|208067|208149.3|208059.3|28
1735799040000|2025-01-02 06:24:00|208154.2|208064.2|208150.1|208060.1|208154.5|208064.5|208148.9|208058.9|24
1735799050000|2025-01-02 06:24:10|208151.6|208061.6|208148.3|208058.3|208155.1|208065.1|208148.3|208058.3|22
1735799060000|2025-01-02 06:24:20|208149.8|208059.8|208148.1|208058.1|208154|208064|208147.6|208057.6|25
1735799070000|2025-01-02 06:24:30|208149.8|208059.8|208148.6|208058.6|208154.5|208064.5|208147.8|208057.8|31
1735799080000|2025-01-02 06:24:40|208148.2|208058.2|208151.2|208061.2|208153.5|208063.5|208147.8|208057.8|25
1735799090000|2025-01-02 06:24:50|208154.2|208064.2|208149.1|208059.1|208154.2|208064.2|208147.4|208057.4|28
1735799100000|2025-01-02 06:25:00|208153|208063|208108.3|208018.3|208153.6|208063.6|208105.5|208015.5|29
1735799110000|2025-01-02 06:25:10|208111.2|208021.2|208111.4|208021.4|208115.5|208025.5|208111.2|208021.2|7
1735799120000|2025-01-02 06:25:20|208109.6|208019.6|208121.6|208031.6|208124.8|208034.8|208109.6|208019.6|11
1735799130000|2025-01-02 06:25:30|208120.2|208030.2|208112.7|208022.7|208121.4|208031.4|208106|208016|18
1735799140000|2025-01-02 06:25:40|208110.3|208020.3|208111.6|208021.6|208115.2|208025.2|208108.7|208018.7|31
1735799150000|2025-01-02 06:25:50|208109.4|208019.4|208120.1|208030.1|208128.9|208038.9|208109.4|208019.4|36
1735799160000|2025-01-02 06:26:00|208125.5|208035.5|208115.1|208025.1|208125.6|208035.6|208114|208024|39
1735799170000|2025-01-02 06:26:10|208117|208027|208135.7|208045.7|208135.7|208045.7|208116.8|208026.8|26
1735799180000|2025-01-02 06:26:20|208135.9|208045.9|208142.7|208052.7|208142.7|208052.7|208132.3|208042.3|8
1735799190000|2025-01-02 06:26:30|208140.2|208050.2|208141.4|208051.4|208141.4|208051.4|208138.9|208048.9|3
1735799200000|2025-01-02 06:26:40|208137.5|208047.5|208098.3|208008.3|208137.5|208047.5|208093.5|208003.5|12
1735799210000|2025-01-02 06:26:50|208097.5|208007.5|208098.8|208008.8|208099.7|208009.7|208097.4|208007.4|7
1735799220000|2025-01-02 06:27:00|208106.5|208016.5|208100.1|208010.1|208106.5|208016.5|208095.2|208005.2|30
1735799230000|2025-01-02 06:27:10|208100.8|208010.8|208107.3|208017.3|208111.5|208021.5|208100.6|208010.6|24
1735799240000|2025-01-02 06:27:20|208107.1|208017.1|208105.9|208015.9|208113.1|208023.1|208103.3|208013.3|36
1735799250000|2025-01-02 06:27:30|208107.8|208017.8|208150.9|208060.9|208155|208065|208107.8|208017.8|35
1735799260000|2025-01-02 06:27:40|208150.4|208060.4|208156.7|208066.7|208161.9|208071.9|208150.4|208060.4|17
1735799270000|2025-01-02 06:27:50|208156.4|208066.4|208159.6|208069.6|208159.7|208069.7|208154.4|208064.4|10
1735799280000|2025-01-02 06:28:00|208158.1|208068.1|208154.8|208064.8|208158.4|208068.4|208148.6|208058.6|21
1735799290000|2025-01-02 06:28:10|208155.3|208065.3|208158.8|208068.8|208158.8|208068.8|208155.3|208065.3|3
1735799300000|2025-01-02 06:28:20|208157.3|208067.3|208160.9|208070.9|208170|208080|208153.1|208063.1|21
1735799310000|2025-01-02 06:28:30|208158.8|208068.8|208150|208060|208158.8|208068.8|208149.8|208059.8|20
1735799320000|2025-01-02 06:28:40|208150.8|208060.8|208149|208059|208161.3|208071.3|208148.2|208058.2|22
1735799330000|2025-01-02 06:28:50|208150.4|208060.4|208154.7|208064.7|208154.7|208064.7|208150.4|208060.4|3
1735799340000|2025-01-02 06:29:00|208152.9|208062.9|208154.5|208064.5|208159.5|208069.5|208151.9|208061.9|26
1735799350000|2025-01-02 06:29:10|208155.8|208065.8|208149.5|208059.5|208157.1|208067.1|208148.7|208058.7|22
1735799360000|2025-01-02 06:29:20|208151.7|208061.7|208128.8|208038.8|208159.1|208069.1|208126|208036|26
1735799370000|2025-01-02 06:29:30|208119.1|208029.1|208124.4|208034.4|208129.6|208039.6|208119.1|208029.1|11
1735799380000|2025-01-02 06:29:40|208119.9|208029.9|208123.2|208033.2|208123.2|208033.2|208117.8|208027.8|7
1735799390000|2025-01-02 06:29:50|208118.8|208028.8|208123.2|208033.2|208123.2|208033.2|208118.8|208028.8|2
1735799400000|2025-01-02 06:30:00|208122.5|208032.5|208127.1|208037.1|208132.6|208042.6|208119.4|208029.4|26
1735799410000|2025-01-02 06:30:10|208126.7|208036.7|208133.9|208043.9|208139.1|208049.1|208121.1|208031.1|19
1735799420000|2025-01-02 06:30:20|208132.3|208042.3|208132.9|208042.9|208138.8|208048.8|208132.3|208042.3|6
1735799430000|2025-01-02 06:30:30|208132.7|208042.7|208129.8|208039.8|208132.7|208042.7|208129.8|208039.8|3
1735799440000|2025-01-02 06:30:40|208130|208040|208130.9|208040.9|208134.2|208044.2|208129.9|208039.9|9
1735799450000|2025-01-02 06:30:50|208131|208041|208131.5|208041.5|208131.8|208041.8|208131|208041|8
1735799460000|2025-01-02 06:31:00|208131.3|208041.3|208131|208041|208134.5|208044.5|208129.3|208039.3|13
1735799470000|2025-01-02 06:31:10|208130.8|208040.8|208131|208041|208131|208041|208130.8|208040.8|2
1735799480000|2025-01-02 06:31:20|208129.9|208039.9|208126.6|208036.6|208129.9|208039.9|208125.2|208035.2|11
1735799490000|2025-01-02 06:31:30|208125.2|208035.2|208126.6|208036.6|208127.7|208037.7|208125.2|208035.2|8
1735799500000|2025-01-02 06:31:40|208127.7|208037.7|208126.7|208036.7|208128.9|208038.9|208126.6|208036.6|5
1735799510000|2025-01-02 06:31:50|208126.3|208036.3|208125.5|208035.5|208127.8|208037.8|208125.5|208035.5|4
1735799520000|2025-01-02 06:32:00|208126.8|208036.8|208130.5|208040.5|208130.5|208040.5|208126.8|208036.8|6
1735799530000|2025-01-02 06:32:10|208130.3|208040.3|208106.8|208016.8|208130.3|208040.3|208104.7|208014.7|15
1735799540000|2025-01-02 06:32:20|208107.6|208017.6|208107.1|208017.1|208107.6|208017.6|208107.1|208017.1|4
1735799550000|2025-01-02 06:32:30|208106.1|208016.1|208107.5|208017.5|208107.5|208017.5|208106.1|208016.1|2
1735799560000|2025-01-02 06:32:40|208106.5|208016.5|208108.8|208018.8|208108.8|208018.8|208106.5|208016.5|2
1735799570000|2025-01-02 06:32:50|208106|208016|208108|208018|208109.8|208019.8|208106|208016|3
1735799600000|2025-01-02 06:33:20|208107.6|208017.6|208107.6|208017.6|208107.6|208017.6|208107.6|208017.6|1
1735799620000|2025-01-02 06:33:40|208107.4|208017.4|208107.4|208017.4|208107.4|208017.4|208107.4|208017.4|1
1735799640000|2025-01-02 06:34:00|208107|208017|208106.6|208016.6|208107.7|208017.7|208105.8|208015.8|5
1735799650000|2025-01-02 06:34:10|208107.6|208017.6|208112.8|208022.8|208112.8|208022.8|208107.6|208017.6|7
1735799660000|2025-01-02 06:34:20|208112.6|208022.6|208112|208022|208112.8|208022.8|208110.8|208020.8|18
1735799670000|2025-01-02 06:34:30|208110.6|208020.6|208151.2|208061.2|208153|208063|208110.6|208020.6|18
1735799680000|2025-01-02 06:34:40|208151|208061|208152.2|208062.2|208152.2|208062.2|208151|208061|2
1735799690000|2025-01-02 06:34:50|208153.4|208063.4|208153.4|208063.4|208153.4|208063.4|208153.4|208063.4|1
1735799700000|2025-01-02 06:35:00|208154|208064|208154|208064|208154|208064|208154|208064|1
1735799710000|2025-01-02 06:35:10|208160|208070|208157|208067|208160|208070|208155.8|208065.8|4
1735799720000|2025-01-02 06:35:20|208155.3|208065.3|208155.3|208065.3|208155.3|208065.3|208154.8|208064.8|3
1735799730000|2025-01-02 06:35:30|208154.7|208064.7|208155.3|208065.3|208160.7|208070.7|208154.7|208064.7|6
1735799740000|2025-01-02 06:35:40|208156.3|208066.3|208158|208068|208159.4|208069.4|208154.9|208064.9|12
1735799750000|2025-01-02 06:35:50|208160.3|208070.3|208118.6|208028.6|208161.5|208071.5|208114.7|208024.7|21
1735799760000|2025-01-02 06:36:00|208120.4|208030.4|208095.8|208005.8|208127.5|208037.5|208094.1|208004.1|23
1735799770000|2025-01-02 06:36:10|208094.1|208004.1|208094.1|208004.1|208096|208006|208094.1|208004.1|11
1735799780000|2025-01-02 06:36:20|208094.3|208004.3|208094.1|208004.1|208094.3|208004.3|208094.1|208004.1|2
1735799790000|2025-01-02 06:36:30|208091.3|208001.3|208091.3|208001.3|208091.3|208001.3|208091.3|208001.3|1
1735799820000|2025-01-02 06:37:00|208092.5|208002.5|208092.7|208002.7|208092.7|208002.7|208092.5|208002.5|2
1735799850000|2025-01-02 06:37:30|208091.5|208001.5|208091.5|208001.5|208091.5|208001.5|208091.5|208001.5|1
1735799870000|2025-01-02 06:37:50|208092.5|208002.5|208092.5|208002.5|208092.5|208002.5|208092.5|208002.5|1
1735799890000|2025-01-02 06:38:10|208097.5|208007.5|208093.3|208003.3|208097.5|208007.5|208093.3|208003.3|2
1735799900000|2025-01-02 06:38:20|208092.8|208002.8|208096.3|208006.3|208097|208007|208090.3|208000.3|10
1735799910000|2025-01-02 06:38:30|208094.3|208004.3|208096.7|208006.7|208099.1|208009.1|208094.3|208004.3|15
1735799920000|2025-01-02 06:38:40|208101|208011|208097.6|208007.6|208101|208011|208097.2|208007.2|7
1735799930000|2025-01-02 06:38:50|208101.3|208011.3|208098.8|208008.8|208105.9|208015.9|208097.4|208007.4|25
1735799940000|2025-01-02 06:39:00|208101.2|208011.2|208098|208008|208105.9|208015.9|208097.3|208007.3|26
1735799950000|2025-01-02 06:39:10|208102.9|208012.9|208101.3|208011.3|208102.9|208012.9|208097.3|208007.3|31
1735799960000|2025-01-02 06:39:20|208097.7|208007.7|208098.1|208008.1|208101.6|208011.6|208097.4|208007.4|27
1735799970000|2025-01-02 06:39:30|208097.8|208007.8|208101|208011|208101.4|208011.4|208097.3|208007.3|29
1735799980000|2025-01-02 06:39:40|208097.8|208007.8|208097.4|208007.4|208106|208016|208097.4|208007.4|30
1735799990000|2025-01-02 06:39:50|208100.9|208010.9|208099|208009|208102.4|208012.4|208097.4|208007.4|26
1735800000000|2025-01-02 06:40:00|208101.3|208011.3|208099|208009|208101.3|208011.3|208099|208009|2
1735800010000|2025-01-02 06:40:10|208101.4|208011.4|208097.8|208007.8|208101.4|208011.4|208097.8|208007.8|4
1735800020000|2025-01-02 06:40:20|208101.4|208011.4|208099.1|208009.1|208101.4|208011.4|208098.8|208008.8|3
1735800030000|2025-01-02 06:40:30|208101.7|208011.7|208098.2|208008.2|208101.7|208011.7|208098.2|208008.2|4
1735800040000|2025-01-02 06:40:40|208098|208008|208098.3|208008.3|208101.5|208011.5|208098|208008|5
1735800050000|2025-01-02 06:40:50|208101.4|208011.4|208098.7|208008.7|208101.4|208011.4|208098.2|208008.2|3
1735800060000|2025-01-02 06:41:00|208101.3|208011.3|208097.7|208007.7|208101.3|208011.3|208097.7|208007.7|5
1735800070000|2025-01-02 06:41:10|208101.2|208011.2|208098.7|208008.7|208102|208012|208097.7|208007.7|6
1735800080000|2025-01-02 06:41:20|208098.5|208008.5|208098.1|208008.1|208106.1|208016.1|208094.3|208004.3|28
1735800090000|2025-01-02 06:41:30|208098.2|208008.2|208097.7|208007.7|208101.7|208011.7|208097.7|208007.7|12
1735800100000|2025-01-02 06:41:40|208101.2|208011.2|208098.6|208008.6|208101.2|208011.2|208097.7|208007.7|4
1735800110000|2025-01-02 06:41:50|208101.2|208011.2|208097.7|208007.7|208101.2|208011.2|208097.6|208007.6|4
1735800120000|2025-01-02 06:42:00|208101.2|208011.2|208098.1|208008.1|208102.3|208012.3|208097.7|208007.7|12
1735800130000|2025-01-02 06:42:10|208101.6|208011.6|208098|208008|208106.4|208016.4|208098|208008|26
1735800140000|2025-01-02 06:42:20|208101.6|208011.6|208098|208008|208105.9|208015.9|208097.8|208007.8|22
1735800150000|2025-01-02 06:42:30|208101.3|208011.3|208097.5|208007.5|208101.3|208011.3|208097.5|208007.5|5
1735800160000|2025-01-02 06:42:40|208101.1|208011.1|208098.5|208008.5|208101.1|208011.1|208097.5|208007.5|4
1735800170000|2025-01-02 06:42:50|208101.1|208011.1|208097.6|208007.6|208101.1|208011.1|208097.6|208007.6|4
1735800180000|2025-01-02 06:43:00|208101.1|208011.1|208097.7|208007.7|208101.1|208011.1|208097.7|208007.7|2
1735800190000|2025-01-02 06:43:10|208101|208011|208097.6|208007.6|208101.7|208011.7|208097.6|208007.6|7
1735800200000|2025-01-02 06:43:20|208101.1|208011.1|208098.3|208008.3|208102.5|208012.5|208097.6|208007.6|18
1735800210000|2025-01-02 06:43:30|208102.5|208012.5|208100|208010|208102.5|208012.5|208100|208010|2
1735800220000|2025-01-02 06:43:40|208102.6|208012.6|208099.9|208009.9|208102.6|208012.6|208099.9|208009.9|2
1735800250000|2025-01-02 06:44:10|208103.1|208013.1|208142.1|208052.1|208149.6|208059.6|208103.1|208013.1|4
1735800260000|2025-01-02 06:44:20|208130.1|208040.1|208140.7|208050.7|208144.7|208054.7|208130.1|208040.1|11
1735800270000|2025-01-02 06:44:30|208144.2|208054.2|208140.9|208050.9|208144.4|208054.4|208140.7|208050.7|8
1735800280000|2025-01-02 06:44:40|208140.7|208050.7|208123.2|208033.2|208140.7|208050.7|208123.2|208033.2|7
1735800290000|2025-01-02 06:44:50|208124.4|208034.4|208124.4|208034.4|208124.4|208034.4|208124.4|208034.4|1
1735800300000|2025-01-02 06:45:00|208121.9|208031.9|208124|208034|208124|208034|208121.9|208031.9|2
1735800310000|2025-01-02 06:45:10|208123.8|208033.8|208124.5|208034.5|208124.5|208034.5|208119.5|208029.5|5
1735800320000|2025-01-02 06:45:20|208124|208034|208124|208034|208124|208034|208124|208034|1
1735800330000|2025-01-02 06:45:30|208120.9|208030.9|208113.9|208023.9|208120.9|208030.9|208109.8|208019.8|3
1735800340000|2025-01-02 06:45:40|208110|208020|208118.9|208028.9|208122|208032|208110|208020|5
1735800350000|2025-01-02 06:45:50|208121.2|208031.2|208116.3|208026.3|208123.9|208033.9|208116.3|208026.3|11
1735800360000|2025-01-02 06:46:00|208112.3|208022.3|208112.5|208022.5|208112.5|208022.5|208112.3|208022.3|2
1735800370000|2025-01-02 06:46:10|208116.1|208026.1|208108.2|208018.2|208116.1|208026.1|208106.2|208016.2|8
1735800380000|2025-01-02 06:46:20|208111.6|208021.6|208120.7|208030.7|208120.7|208030.7|208111.6|208021.6|4
1735800390000|2025-01-02 06:46:30|208122.8|208032.8|208120.6|208030.6|208122.8|208032.8|208120.6|208030.6|2
1735800420000|2025-01-02 06:47:00|208122|208032|208115.4|208025.4|208122.8|208032.8|208114.1|208024.1|18
1735800430000|2025-01-02 06:47:10|208114.4|208024.4|208115.6|208025.6|208120.8|208030.8|208111.9|208021.9|19
1735800440000|2025-01-02 06:47:20|208114.6|208024.6|208119.6|208029.6|208122.4|208032.4|208113.4|208023.4|23
1735800450000|2025-01-02 06:47:30|208118|208028|208120.7|208030.7|208123.1|208033.1|208115.2|208025.2|25
1735800460000|2025-01-02 06:47:40|208119.7|208029.7|208120|208030|208123.1|208033.1|208115.9|208025.9|14
1735800470000|2025-01-02 06:47:50|208121.9|208031.9|208119.2|208029.2|208122.8|208032.8|208118.9|208028.9|11
1735800480000|2025-01-02 06:48:00|208120.4|208030.4|208119.1|208029.1|208124.5|208034.5|208119.1|208029.1|16
1735800490000|2025-01-02 06:48:10|208123.2|208033.2|208123.2|208033.2|208123.2|208033.2|208123.2|208033.2|1
1735800500000|2025-01-02 06:48:20|208119.3|208029.3|208119.3|208029.3|208119.3|208029.3|208119.3|208029.3|1
1735800510000|2025-01-02 06:48:30|208119.2|208029.2|208119.2|208029.2|208119.2|208029.2|208119.2|208029.2|1
1735800530000|2025-01-02 06:48:50|208119.3|208029.3|208122.3|208032.3|208122.3|208032.3|208119.3|208029.3|3
1735800540000|2025-01-02 06:49:00|208127.5|208037.5|208152.6|208062.6|208153.8|208063.8|208127.5|208037.5|3
1735800550000|2025-01-02 06:49:10|208152.5|208062.5|208153.3|208063.3|208153.3|208063.3|208152.5|208062.5|4
1735800560000|2025-01-02 06:49:20|208153.6|208063.6|208155|208065|208157.1|208067.1|208153.6|208063.6|5
1735800570000|2025-01-02 06:49:30|208153.3|208063.3|208153.3|208063.3|208153.3|208063.3|208151.1|208061.1|6
1735800580000|2025-01-02 06:49:40|208151.4|208061.4|208153.3|208063.3|208153.4|208063.4|208151.4|208061.4|12
1735800590000|2025-01-02 06:49:50|208150.7|208060.7|208127.1|208037.1|208150.7|208060.7|208087|207997|14
1735800600000|2025-01-02 06:50:00|208127.2|208037.2|208131|208041|208131|208041|208127.2|208037.2|7
1735800610000|2025-01-02 06:50:10|208127.3|208037.3|208117.9|208027.9|208127.3|208037.3|208115.4|208025.4|4
1735800620000|2025-01-02 06:50:20|208119.7|208029.7|208120.6|208030.6|208123.5|208033.5|208119.7|208029.7|5
1735800640000|2025-01-02 06:50:40|208120.8|208030.8|208120.8|208030.8|208124.1|208034.1|208120.8|208030.8|3
1735800650000|2025-01-02 06:50:50|208120.6|208030.6|208120.6|208030.6|208120.6|208030.6|208120.6|208030.6|1
1735800670000|2025-01-02 06:51:10|208123.7|208033.7|208123.7|208033.7|208123.7|208033.7|208123.7|208033.7|1
1735800680000|2025-01-02 06:51:20|208123.3|208033.3|208120.6|208030.6|208123.3|208033.3|208120.6|208030.6|2
1735800720000|2025-01-02 06:52:00|208123.7|208033.7|208123.7|208033.7|208123.7|208033.7|208123.7|208033.7|1
1735800740000|2025-01-02 06:52:20|208121|208031|208121|208031|208121|208031|208121|208031|1
1735800770000|2025-01-02 06:52:50|208123.7|208033.7|208129.7|208039.7|208131.5|208041.5|208123.7|208033.7|4
1735800780000|2025-01-02 06:53:00|208130.9|208040.9|208130.9|208040.9|208131.9|208041.9|208130.9|208040.9|3
1735800800000|2025-01-02 06:53:20|208133.3|208043.3|208130.3|208040.3|208133.8|208043.8|208129.2|208039.2|7
1735800810000|2025-01-02 06:53:30|208129.5|208039.5|208130.6|208040.6|208131.8|208041.8|208128.5|208038.5|18
1735800820000|2025-01-02 06:53:40|208131.4|208041.4|208131.6|208041.6|208131.6|208041.6|208128.5|208038.5|9
1735800830000|2025-01-02 06:53:50|208127.9|208037.9|208130.2|208040.2|208131.3|208041.3|208127.9|208037.9|4
1735800840000|2025-01-02 06:54:00|208131.1|208041.1|208130.2|208040.2|208131.1|208041.1|208126.8|208036.8|12
1735800850000|2025-01-02 06:54:10|208131|208041|208130.1|208040.1|208131|208041|208129|208039|15
1735800860000|2025-01-02 06:54:20|208129.1|208039.1|208126.8|208036.8|208131.6|208041.6|208126.8|208036.8|5
1735800870000|2025-01-02 06:54:30|208122.7|208032.7|208121.2|208031.2|208125.1|208035.1|208120.3|208030.3|4
1735800880000|2025-01-02 06:54:40|208120.7|208030.7|208120.7|208030.7|208120.7|208030.7|208120.7|208030.7|1
1735800890000|2025-01-02 06:54:50|208125|208035|208119.8|208029.8|208125.8|208035.8|208119.8|208029.8|5
1735800910000|2025-01-02 06:55:10|208125.3|208035.3|208120.6|208030.6|208125.3|208035.3|208120.6|208030.6|2
1735800920000|2025-01-02 06:55:20|208124.8|208034.8|208122.3|208032.3|208125.5|208035.5|208119.1|208029.1|15
1735800930000|2025-01-02 06:55:30|208123.5|208033.5|208122.2|208032.2|208126.6|208036.6|208122.2|208032.2|7
1735800940000|2025-01-02 06:55:40|208123.4|208033.4|208133.4|208043.4|208133.4|208043.4|208122.2|208032.2|12
1735800950000|2025-01-02 06:55:50|208130.9|208040.9|208132.9|208042.9|208134|208044|208130.9|208040.9|3
1735800960000|2025-01-02 06:56:00|208129.5|208039.5|208130.4|208040.4|208132.8|208042.8|208129.5|208039.5|4
1735800970000|2025-01-02 06:56:10|208129.3|208039.3|208131.5|208041.5|208133.5|208043.5|208129.3|208039.3|11
1735800980000|2025-01-02 06:56:20|208133|208043|208134.3|208044.3|208135.1|208045.1|208130.7|208040.7|15
1735800990000|2025-01-02 06:56:30|208130.7|208040.7|208134.8|208044.8|208134.8|208044.8|208129.6|208039.6|5
1735801000000|2025-01-02 06:56:40|208134.4|208044.4|208133.5|208043.5|208135.4|208045.4|208132.4|208042.4|5
1735801010000|2025-01-02 06:56:50|208136.3|208046.3|208132.6|208042.6|208136.3|208046.3|208131.5|208041.5|7
1735801020000|2025-01-02 06:57:00|208134.7|208044.7|208133.3|208043.3|208135|208045|208131.2|208041.2|11
1735801040000|2025-01-02 06:57:20|208134|208044|208134|208044|208134|208044|208134|208044|1
1735801050000|2025-01-02 06:57:30|208131.3|208041.3|208133.7|208043.7|208135|208045|208129|208039|8
1735801060000|2025-01-02 06:57:40|208133.1|208043.1|208133.7|208043.7|208133.7|208043.7|208131.9|208041.9|4
1735801070000|2025-01-02 06:57:50|208133.9|208043.9|208133.3|208043.3|208134.9|208044.9|208128.4|208038.4|8
1735801080000|2025-01-02 06:58:00|208133.1|208043.1|208133.4|208043.4|208133.4|208043.4|208131.1|208041.1|4
1735801090000|2025-01-02 06:58:10|208126.8|208036.8|208115|208025|208129.8|208039.8|208085.1|207995.1|21
1735801100000|2025-01-02 06:58:20|208112.4|208022.4|208119.3|208029.3|208121.9|208031.9|208112.4|208022.4|9
1735801110000|2025-01-02 06:58:30|208119.1|208029.1|208119.1|208029.1|208122.4|208032.4|208115.5|208025.5|21
1735801120000|2025-01-02 06:58:40|208118.1|208028.1|208117.8|208027.8|208120.9|208030.9|208117.3|208027.3|19
1735801130000|2025-01-02 06:58:50|208119.9|208029.9|208119.4|208029.4|208121.1|208031.1|208118.4|208028.4|15
1735801140000|2025-01-02 06:59:00|208120.9|208030.9|208119.7|208029.7|208122.2|208032.2|208118.5|208028.5|18
1735801150000|2025-01-02 06:59:10|208117.4|208027.4|208122.3|208032.3|208123.6|208033.6|208116.7|208026.7|17
1735801160000|2025-01-02 06:59:20|208121|208031|208120.9|208030.9|208124.8|208034.8|208119.4|208029.4|10
1735801180000|2025-01-02 06:59:40|208124.6|208034.6|208119.6|208029.6|208126|208036|208118.3|208028.3|7
1735801190000|2025-01-02 06:59:50|208120.8|208030.8|208120.8|208030.8|208120.8|208030.8|208120.8|208030.8|1
1735801200000|2025-01-02 07:00:00|208123.8|208033.8|208126.7|208036.7|208129|208039|208123.8|208033.8|11
1735801210000|2025-01-02 07:00:10|208125.2|208035.2|208128|208038|208128.7|208038.7|208124.8|208034.8|8
1735801220000|2025-01-02 07:00:20|208126.1|208036.1|208126.8|208036.8|208129.1|208039.1|208126.1|208036.1|6
1735801230000|2025-01-02 07:00:30|208127.8|208037.8|208130.8|208040.8|208138.5|208048.5|208127.8|208037.8|17
1735801240000|2025-01-02 07:00:40|208131.6|208041.6|208128.1|208038.1|208135|208045|208127.8|208037.8|24
1735801250000|2025-01-02 07:00:50|208129.5|208039.5|208133.4|208043.4|208134|208044|208128.2|208038.2|17
1735801260000|2025-01-02 07:01:00|208132.2|208042.2|208127.3|208037.3|208133.6|208043.6|208125.9|208035.9|12
1735801270000|2025-01-02 07:01:10|208128.3|208038.3|208128.3|208038.3|208131.8|208041.8|208125.7|208035.7|7
1735801280000|2025-01-02 07:01:20|208131|208041|208125.6|208035.6|208131|208041|208122.2|208032.2|15
1735801290000|2025-01-02 07:01:30|208127.8|208037.8|208127.1|208037.1|208129.2|208039.2|208126|208036|5
1735801300000|2025-01-02 07:01:40|208126.9|208036.9|208128.7|208038.7|208131.2|208041.2|208126.9|208036.9|4
1735801310000|2025-01-02 07:01:50|208131.5|208041.5|208130.6|208040.6|208132.5|208042.5|208126.2|208036.2|16
1735801320000|2025-01-02 07:02:00|208129.2|208039.2|208132.1|208042.1|208132.1|208042.1|208128|208038|17
1735801330000|2025-01-02 07:02:10|208130|208040|208128|208038|208130|208040|208128|208038|2
1735801340000|2025-01-02 07:02:20|208126|208036|208122.6|208032.6|208126|208036|208120.6|208030.6|5
1735801350000|2025-01-02 07:02:30|208124|208034|208124|208034|208124|208034|208124|208034|1
1735801370000|2025-01-02 07:02:50|208122.4|208032.4|208122|208032|208122.4|208032.4|208122|208032|2
1735801380000|2025-01-02 07:03:00|208121|208031|208119|208029|208122|208032|208108.5|208018.5|12
1735801390000|2025-01-02 07:03:10|208120|208030|208119.2|208029.2|208120|208030|208119|208029|5
1735801400000|2025-01-02 07:03:20|208118.8|208028.8|208116.6|208026.6|208120.2|208030.2|208116.4|208026.4|15
1735801410000|2025-01-02 07:03:30|208117.6|208027.6|208122.3|208032.3|208123.1|208033.1|208116.6|208026.6|19
1735801420000|2025-01-02 07:03:40|208120.8|208030.8|208123|208033|208124.2|208034.2|208120.7|208030.7|13
1735801430000|2025-01-02 07:03:50|208122.3|208032.3|208122.6|208032.6|208122.6|208032.6|208122.3|208032.3|2
1735801440000|2025-01-02 07:04:00|208125.1|208035.1|208148.1|208058.1|208150.5|208060.5|208125.1|208035.1|12
1735801450000|2025-01-02 07:04:10|208150.5|208060.5|208148.1|208058.1|208150.8|208060.8|208147.9|208057.9|9
1735801460000|2025-01-02 07:04:20|208149.8|208059.8|208149.1|208059.1|208150.8|208060.8|208149.1|208059.1|9
1735801470000|2025-01-02 07:04:30|208150.8|208060.8|208138.5|208048.5|208150.8|208060.8|208135.8|208045.8|17
1735801480000|2025-01-02 07:04:40|208139.4|208049.4|208145.6|208055.6|208148.6|208058.6|208139.4|208049.4|9
1735801490000|2025-01-02 07:04:50|208149.4|208059.4|208139.9|208049.9|208149.4|208059.4|208138.9|208048.9|9
1735801500000|2025-01-02 07:05:00|208147.7|208057.7|208199.4|208109.4|208200.2|208110.2|208144.4|208054.4|19
1735801510000|2025-01-02 07:05:10|208202|208112|208203.4|208113.4|208203.4|208113.4|208202|208112|2
1735801520000|2025-01-02 07:05:20|208203.7|208113.7|208204.7|208114.7|208204.7|208114.7|208201.1|208111.1|7
1735801530000|2025-01-02 07:05:30|208201.9|208111.9|208204.8|208114.8|208204.8|208114.8|208201.9|208111.9|4
1735801550000|2025-01-02 07:05:50|208209.3|208119.3|208262.6|208172.6|208280.4|208190.4|208209.3|208119.3|18
1735801560000|2025-01-02 07:06:00|208264.6|208174.6|208237.3|208147.3|208264.7|208174.7|208232.5|208142.5|12
1735801570000|2025-01-02 07:06:10|208236.8|208146.8|208220.2|208130.2|208237.2|208147.2|208220.1|208130.1|8
1735801580000|2025-01-02 07:06:20|208215.6|208125.6|208218.8|208128.8|208218.9|208128.9|208215.6|208125.6|3
1735801590000|2025-01-02 07:06:30|208220.3|208130.3|208225.3|208135.3|208225.5|208135.5|208220.3|208130.3|3
1735801600000|2025-01-02 07:06:40|208229.8|208139.8|208248.8|208158.8|208250.1|208160.1|208229.8|208139.8|6
1735801610000|2025-01-02 07:06:50|208242.7|208152.7|208221.7|208131.7|208242.7|208152.7|208219.7|208129.7|4
1735801620000|2025-01-02 07:07:00|208223.2|208133.2|208230.2|208140.2|208230.4|208140.4|208223.2|208133.2|7
1735801630000|2025-01-02 07:07:10|208230.8|208140.8|208231.6|208141.6|208231.6|208141.6|208230.8|208140.8|2
1735801640000|2025-01-02 07:07:20|208230.9|208140.9|208221.2|208131.2|208231.1|208141.1|208221.2|208131.2|6
1735801650000|2025-01-02 07:07:30|208222.7|208132.7|208209.1|208119.1|208222.7|208132.7|208203.8|208113.8|13
1735801660000|2025-01-02 07:07:40|208210.9|208120.9|208203.7|208113.7|208212.4|208122.4|208202|208112|7
1735801670000|2025-01-02 07:07:50|208203.5|208113.5|208206.4|208116.4|208206.4|208116.4|208196.2|208106.2|17
1735801680000|2025-01-02 07:08:00|208203|208113|208198.7|208108.7|208203|208113|208197.4|208107.4|7
1735801690000|2025-01-02 07:08:10|208197.8|208107.8|208206|208116|208206.4|208116.4|208197.8|208107.8|8
1735801700000|2025-01-02 07:08:20|208207.2|208117.2|208205.6|208115.6|208207.2|208117.2|208205.6|208115.6|2
1735801710000|2025-01-02 07:08:30|208205.9|208115.9|208205.4|208115.4|208205.9|208115.9|208205.4|208115.4|2
1735801720000|2025-01-02 07:08:40|208207.1|208117.1|208201.9|208111.9|208207.1|208117.1|208201.9|208111.9|3
1735801730000|2025-01-02 07:08:50|208199.8|208109.8|208238.3|208148.3|208240.1|208150.1|208194|208104|9
1735801750000|2025-01-02 07:09:10|208238.2|208148.2|208236.9|208146.9|208238.2|208148.2|208236.9|208146.9|2
1735801760000|2025-01-02 07:09:20|208238.3|208148.3|208238.3|208148.3|208238.3|208148.3|208238.3|208148.3|1
1735801770000|2025-01-02 07:09:30|208237.1|208147.1|208237.5|208147.5|208238.7|208148.7|208237.1|208147.1|3
1735801780000|2025-01-02 07:09:40|208239.1|208149.1|208238.5|208148.5|208239.1|208149.1|208238.5|208148.5|2
1735801790000|2025-01-02 07:09:50|208240.5|208150.5|208238.6|208148.6|208240.5|208150.5|208238.6|208148.6|2
1735801800000|2025-01-02 07:10:00|208240.6|208150.6|208290.3|208200.3|208290.3|208200.3|208240.6|208150.6|9
1735801810000|2025-01-02 07:10:10|208289.5|208199.5|208292|208202|208292|208202|208289.3|208199.3|3
1735801830000|2025-01-02 07:10:30|208291.1|208201.1|208291.2|208201.2|208291.2|208201.2|208289.4|208199.4|3
1735801840000|2025-01-02 07:10:40|208289.6|208199.6|208292.5|208202.5|208292.5|208202.5|208289.6|208199.6|3
1735801850000|2025-01-02 07:10:50|208291.2|208201.2|208292.4|208202.4|208292.4|208202.4|208291.2|208201.2|2
1735801860000|2025-01-02 07:11:00|208293.7|208203.7|208292.8|208202.8|208293.7|208203.7|208292.8|208202.8|2
1735801870000|2025-01-02 07:11:10|208293.1|208203.1|208319.1|208229.1|208319.1|208229.1|208293.1|208203.1|3
1735801880000|2025-01-02 07:11:20|208319.3|208229.3|208319.6|208229.6|208319.6|208229.6|208319.3|208229.3|2
1735801890000|2025-01-02 07:11:30|208321.3|208231.3|208320.7|208230.7|208321.3|208231.3|208319.8|208229.8|3
1735801900000|2025-01-02 07:11:40|208343.8|208253.8|208345|208255|208347.2|208257.2|208340.8|208250.8|14
1735801910000|2025-01-02 07:11:50|208345.5|208255.5|208345.1|208255.1|208345.5|208255.5|208345.1|208255.1|2
1735801920000|2025-01-02 07:12:00|208343.1|208253.1|208334.8|208244.8|208344.5|208254.5|208334.8|208244.8|6
1735801930000|2025-01-02 07:12:10|208333.2|208243.2|208330.6|208240.6|208333.4|208243.4|208329.9|208239.9|5
1735801940000|2025-01-02 07:12:20|208330.4|208240.4|208332|208242|208332|208242|208326.7|208236.7|6
1735801950000|2025-01-02 07:12:30|208329.2|208239.2|208332.1|208242.1|208332.1|208242.1|208325.3|208235.3|5
1735801960000|2025-01-02 07:12:40|208333.7|208243.7|208334.5|208244.5|208334.5|208244.5|208333.1|208243.1|3
1735801970000|2025-01-02 07:12:50|208332.9|208242.9|208332.9|208242.9|208332.9|208242.9|208332.9|208242.9|1
1735801990000|2025-01-02 07:13:10|208332.5|208242.5|208332.5|208242.5|208332.5|208242.5|208332.5|208242.5|1
1735802000000|2025-01-02 07:13:20|208333|208243|208336.5|208246.5|208336.5|208246.5|208333|208243|2
1735802010000|2025-01-02 07:13:30|208336.8|208246.8|208336.8|208246.8|208336.8|208246.8|208336.8|208246.8|1
1735802020000|2025-01-02 07:13:40|208331.5|208241.5|208306.6|208216.6|208331.5|208241.5|208291.7|208201.7|5
1735802030000|2025-01-02 07:13:50|208303.1|208213.1|208291.4|208201.4|208303.1|208213.1|208288|208198|6
1735802040000|2025-01-02 07:14:00|208292.8|208202.8|208293.8|208203.8|208299.9|208209.9|208292.8|208202.8|6
1735802050000|2025-01-02 07:14:10|208295.8|208205.8|208299.3|208209.3|208299.3|208209.3|208293.7|208203.7|7
1735802060000|2025-01-02 07:14:20|208297.9|208207.9|208294|208204|208299.3|208209.3|208293.9|208203.9|11
1735802090000|2025-01-02 07:14:50|208292|208202|208292|208202|208292|208202|208292|208202|1
1735802100000|2025-01-02 07:15:00|208294.2|208204.2|208294.2|208204.2|208296.4|208206.4|208294.2|208204.2|5
1735802110000|2025-01-02 07:15:10|208292.6|208202.6|208292.7|208202.7|208292.7|208202.7|208292.6|208202.6|2
1735802120000|2025-01-02 07:15:20|208294.3|208204.3|208296.6|208206.6|208296.6|208206.6|208294.3|208204.3|8
1735802130000|2025-01-02 07:15:30|208296.4|208206.4|208296.7|208206.7|208296.7|208206.7|208296.4|208206.4|2
1735802140000|2025-01-02 07:15:40|208294|208204|208294.4|208204.4|208296.4|208206.4|208294|208204|3
1735802150000|2025-01-02 07:15:50|208292.6|208202.6|208308.2|208218.2|208308.3|208218.3|208292.6|208202.6|4
1735802170000|2025-01-02 07:16:10|208309.9|208219.9|208308.2|208218.2|208309.9|208219.9|208307.9|208217.9|7
1735802180000|2025-01-02 07:16:20|208304.3|208214.3|208305.4|208215.4|208306.3|208216.3|208303.9|208213.9|7
1735802200000|2025-01-02 07:16:40|208305.5|208215.5|208305.5|208215.5|208305.5|208215.5|208305.5|208215.5|1
1735802210000|2025-01-02 07:16:50|208303.3|208213.3|208306.4|208216.4|208306.5|208216.5|208303.3|208213.3|8
1735802220000|2025-01-02 07:17:00|208306.3|208216.3|208306.4|208216.4|208306.4|208216.4|208306.3|208216.3|2
1735802230000|2025-01-02 07:17:10|208302.2|208212.2|208278.5|208188.5|208302.2|208212.2|208271.9|208181.9|8
1735802240000|2025-01-02 07:17:20|208280.3|208190.3|208271.8|208181.8|208280.3|208190.3|208271.8|208181.8|3
1735802250000|2025-01-02 07:17:30|208273.8|208183.8|208278.6|208188.6|208278.6|208188.6|208273.8|208183.8|3
1735802260000|2025-01-02 07:17:40|208278.7|208188.7|208283.2|208193.2|208283.2|208193.2|208278.7|208188.7|4
1735802270000|2025-01-02 07:17:50|208281.3|208191.3|208297.9|208207.9|208297.9|208207.9|208281.3|208191.3|7
1735802280000|2025-01-02 07:18:00|208295.9|208205.9|208296.9|208206.9|208296.9|208206.9|208294.4|208204.4|6
1735802290000|2025-01-02 07:18:10|208297|208207|208298.5|208208.5|208298.9|208208.9|208297|208207|4
1735802320000|2025-01-02 07:18:40|208297.8|208207.8|208297.8|208207.8|208297.8|208207.8|208297.8|208207.8|1
1735802350000|2025-01-02 07:19:10|208298.4|208208.4|208295|208205|208298.4|208208.4|208294.8|208204.8|4
1735802370000|2025-01-02 07:19:30|208294.8|208204.8|208289.4|208199.4|208294.8|208204.8|208289.4|208199.4|2
1735802380000|2025-01-02 07:19:40|208279.2|208189.2|208284.8|208194.8|208284.8|208194.8|208279.2|208189.2|4
1735802390000|2025-01-02 07:19:50|208284.3|208194.3|208284.3|208194.3|208284.3|208194.3|208284.3|208194.3|1
1735802400000|2025-01-02 07:20:00|208282.5|208192.5|208285.5|208195.5|208285.5|208195.5|208282.5|208192.5|3
1735802420000|2025-01-02 07:20:20|208288.8|208198.8|208287.8|208197.8|208288.8|208198.8|208287.5|208197.5|3
1735802430000|2025-01-02 07:20:30|208289.3|208199.3|208297.7|208207.7|208298.8|208208.8|208286.6|208196.6|5
1735802440000|2025-01-02 07:20:40|208298|208208|208298|208208|208298|208208|208298|208208|1
1735802450000|2025-01-02 07:20:50|208292.8|208202.8|208257|208167|208292.8|208202.8|208246.6|208156.6|12
1735802460000|2025-01-02 07:21:00|208255|208165|208257.8|208167.8|208257.8|208167.8|208255|208165|4
1735802470000|2025-01-02 07:21:10|208255.5|208165.5|208249.3|208159.3|208257|208167|208243.2|208153.2|8
1735802480000|2025-01-02 07:21:20|208249.6|208159.6|208264.8|208174.8|208265.1|208175.1|208249.6|208159.6|10
1735802490000|2025-01-02 07:21:30|208265.3|208175.3|208287.3|208197.3|208287.3|208197.3|208264.5|208174.5|10
1735802500000|2025-01-02 07:21:40|208285.3|208195.3|208285.3|208195.3|208285.3|208195.3|208285.3|208195.3|1
1735802510000|2025-01-02 07:21:50|208285.1|208195.1|208285.6|208195.6|208293.8|208203.8|208285.1|208195.1|11
1735802520000|2025-01-02 07:22:00|208290|208200|208285.7|208195.7|208293.5|208203.5|208285.7|208195.7|8
1735802530000|2025-01-02 07:22:10|208286.4|208196.4|208286.4|208196.4|208286.4|208196.4|208286.4|208196.4|1
1735802550000|2025-01-02 07:22:30|208289.4|208199.4|208290.6|208200.6|208290.6|208200.6|208289.4|208199.4|2
1735802560000|2025-01-02 07:22:40|208290.2|208200.2|208284.9|208194.9|208290.2|208200.2|208284.9|208194.9|3
1735802570000|2025-01-02 07:22:50|208285.1|208195.1|208284.5|208194.5|208285.1|208195.1|208284.5|208194.5|2
1735802580000|2025-01-02 07:23:00|208282.2|208192.2|208281.8|208191.8|208282.2|208192.2|208281.6|208191.6|4
1735802590000|2025-01-02 07:23:10|208281.4|208191.4|208282|208192|208284|208194|208281.4|208191.4|9
1735802600000|2025-01-02 07:23:20|208284|208194|208284.1|208194.1|208288.3|208198.3|208283.7|208193.7|24
1735802610000|2025-01-02 07:23:30|208284.3|208194.3|208283.9|208193.9|208284.6|208194.6|208283.9|208193.9|8
1735802620000|2025-01-02 07:23:40|208283.7|208193.7|208283.7|208193.7|208283.7|208193.7|208283.7|208193.7|1
1735802630000|2025-01-02 07:23:50|208285.7|208195.7|208284.3|208194.3|208287.8|208197.8|208284.3|208194.3|7
1735802640000|2025-01-02 07:24:00|208284.1|208194.1|208284.4|208194.4|208287.8|208197.8|208284.1|208194.1|6
1735802650000|2025-01-02 07:24:10|208284.3|208194.3|208284.2|208194.2|208286.2|208196.2|208284.2|208194.2|5
1735802660000|2025-01-02 07:24:20|208289.1|208199.1|208291.4|208201.4|208292.9|208202.9|208289.1|208199.1|3
1735802670000|2025-01-02 07:24:30|208291.8|208201.8|208317.7|208227.7|208319.6|208229.6|208291.6|208201.6|16
1735802680000|2025-01-02 07:24:40|208317.9|208227.9|208315.2|208225.2|208319.6|208229.6|208315.2|208225.2|13
1735802690000|2025-01-02 07:24:50|208315.4|208225.4|208318.4|208228.4|208318.4|208228.4|208315.4|208225.4|3
1735802700000|2025-01-02 07:25:00|208318.3|208228.3|208317.7|208227.7|208322.6|208232.6|208316.2|208226.2|14
1735802710000|2025-01-02 07:25:10|208317.8|208227.8|208320.1|208230.1|208323.2|208233.2|208317.8|208227.8|10
1735802720000|2025-01-02 07:25:20|208320.7|208230.7|208301.9|208211.9|208321|208231|208297.4|208207.4|12
1735802730000|2025-01-02 07:25:30|208302|208212|208303.2|208213.2|208303.3|208213.3|208302|208212|21
1735802740000|2025-01-02 07:25:40|208303.4|208213.4|208321.5|208231.5|208321.5|208231.5|208303.4|208213.4|3
1735802750000|2025-01-02 07:25:50|208321.9|208231.9|208323.1|208233.1|208323.1|208233.1|208321.8|208231.8|3
1735802760000|2025-01-02 07:26:00|208324.9|208234.9|208323.2|208233.2|208324.9|208234.9|208323.2|208233.2|2
1735802770000|2025-01-02 07:26:10|208323.1|208233.1|208323.1|208233.1|208323.1|208233.1|208323.1|208233.1|1
1735802780000|2025-01-02 07:26:20|208323.9|208233.9|208323.9|208233.9|208323.9|208233.9|208323.9|208233.9|1
1735802790000|2025-01-02 07:26:30|208323.5|208233.5|208324.3|208234.3|208324.3|208234.3|208323.5|208233.5|2
1735802800000|2025-01-02 07:26:40|208326.8|208236.8|208345.9|208255.9|208349.3|208259.3|208324.2|208234.2|10
1735802820000|2025-01-02 07:27:00|208345.8|208255.8|208346|208256|208346|208256|208344|208254|5
1735802830000|2025-01-02 07:27:10|208345.8|208255.8|208326.4|208236.4|208346.2|208256.2|208322.3|208232.3|15
1735802840000|2025-01-02 07:27:20|208328.9|208238.9|208309.8|208219.8|208328.9|208238.9|208309.8|208219.8|8
1735802850000|2025-01-02 07:27:30|208313.5|208223.5|208311.8|208221.8|208313.8|208223.8|208311.8|208221.8|3
1735802860000|2025-01-02 07:27:40|208315.5|208225.5|208326.3|208236.3|208326.3|208236.3|208315.5|208225.5|7
1735802870000|2025-01-02 07:27:50|208330.6|208240.6|208329.1|208239.1|208330.6|208240.6|208325.8|208235.8|4
1735802880000|2025-01-02 07:28:00|208327.6|208237.6|208329.5|208239.5|208329.5|208239.5|208327.6|208237.6|6
1735802890000|2025-01-02 07:28:10|208329.3|208239.3|208309.8|208219.8|208331.3|208241.3|208307.6|208217.6|8
1735802900000|2025-01-02 07:28:20|208313.6|208223.6|208333.5|208243.5|208333.6|208243.6|208313.6|208223.6|4
1735802910000|2025-01-02 07:28:30|208333.8|208243.8|208333.8|208243.8|208333.8|208243.8|208333.8|208243.8|1
1735802930000|2025-01-02 07:28:50|208335|208245|208335|208245|208335|208245|208335|208245|1
1735802960000|2025-01-02 07:29:20|208335.5|208245.5|208318.3|208228.3|208335.5|208245.5|208316.1|208226.1|9
1735802970000|2025-01-02 07:29:30|208320.4|208230.4|208331.6|208241.6|208331.6|208241.6|208320.4|208230.4|3
1735802980000|2025-01-02 07:29:40|208332|208242|208332.7|208242.7|208332.7|208242.7|208332|208242|2
1735802990000|2025-01-02 07:29:50|208331.1|208241.1|208272|208182|208331.1|208241.1|208269.9|208179.9|9
1735803000000|2025-01-02 07:30:00|208267.7|208177.7|208278.6|208188.6|208279.2|208189.2|208266.5|208176.5|8
1735803010000|2025-01-02 07:30:10|208278.5|208188.5|208278.9|208188.9|208284.3|208194.3|208278.5|208188.5|6
1735803020000|2025-01-02 07:30:20|208277.3|208187.3|208255|208165|208277.3|208187.3|208253.1|208163.1|11
1735803030000|2025-01-02 07:30:30|208255.1|208165.1|208252.9|208162.9|208255.2|208165.2|208252.9|208162.9|6
1735803040000|2025-01-02 07:30:40|208250.9|208160.9|208254.5|208164.5|208254.5|208164.5|208250.9|208160.9|2
1735803050000|2025-01-02 07:30:50|208254.4|208164.4|208252.5|208162.5|208254.4|208164.4|208250.7|208160.7|4
1735803060000|2025-01-02 07:31:00|208249.4|208159.4|208240.3|208150.3|208249.4|208159.4|208236.2|208146.2|17
1735803070000|2025-01-02 07:31:10|208238.9|208148.9|208252.1|208162.1|208253.2|208163.2|208234.5|208144.5|6
1735803080000|2025-01-02 07:31:20|208252.9|208162.9|208247.7|208157.7|208254.6|208164.6|208247.7|208157.7|14
1735803090000|2025-01-02 07:31:30|208243.9|208153.9|208236.7|208146.7|208243.9|208153.9|208236|208146|3
1735803100000|2025-01-02 07:31:40|208235.2|208145.2|208231.1|208141.1|208235.2|208145.2|208230.9|208140.9|4
1735803110000|2025-01-02 07:31:50|208231.3|208141.3|208252.4|208162.4|208252.4|208162.4|208231.3|208141.3|3
1735803120000|2025-01-02 07:32:00|208251.8|208161.8|208251.8|208161.8|208251.8|208161.8|208251.8|208161.8|1
1735803130000|2025-01-02 07:32:10|208252.1|208162.1|208252.1|208162.1|208252.1|208162.1|208252.1|208162.1|1
1735803140000|2025-01-02 07:32:20|208253|208163|208253|208163|208253|208163|208253|208163|1
1735803150000|2025-01-02 07:32:30|208254.5|208164.5|208254|208164|208259.5|208169.5|208254|208164|5
1735803160000|2025-01-02 07:32:40|208252.5|208162.5|208251.7|208161.7|208252.5|208162.5|208249.7|208159.7|13
1735803170000|2025-01-02 07:32:50|208249.7|208159.7|208253.2|208163.2|208253.2|208163.2|208249.7|208159.7|3
1735803180000|2025-01-02 07:33:00|208251.7|208161.7|208236.3|208146.3|208251.7|208161.7|208236.3|208146.3|2
1735803190000|2025-01-02 07:33:10|208235.4|208145.4|208201.7|208111.7|208235.4|208145.4|208194.8|208104.8|6
1735803200000|2025-01-02 07:33:20|208201.6|208111.6|208203.1|208113.1|208208.3|208118.3|208201.6|208111.6|5
1735803210000|2025-01-02 07:33:30|208202.9|208112.9|208206.6|208116.6|208206.6|208116.6|208202.9|208112.9|3
1735803220000|2025-01-02 07:33:40|208198.1|208108.1|208200.4|208110.4|208200.4|208110.4|208198.1|208108.1|2
1735803230000|2025-01-02 07:33:50|208202.7|208112.7|208214.5|208124.5|208214.9|208124.9|208199.4|208109.4|13
1735803240000|2025-01-02 07:34:00|208214.4|208124.4|208214.9|208124.9|208215.1|208125.1|208214.1|208124.1|19
1735803250000|2025-01-02 07:34:10|208214.8|208124.8|208214.8|208124.8|208214.9|208124.9|208214.7|208124.7|6
1735803260000|2025-01-02 07:34:20|208204.1|208114.1|208208.9|208118.9|208212.6|208122.6|208204.1|208114.1|7
1735803270000|2025-01-02 07:34:30|208205.9|208115.9|208199.6|208109.6|208205.9|208115.9|208199.2|208109.2|7
1735803280000|2025-01-02 07:34:40|208201.4|208111.4|208161.1|208071.1|208207.1|208117.1|208158.7|208068.7|17
1735803290000|2025-01-02 07:34:50|208162.6|208072.6|208123.5|208033.5|208163|208073|208111.9|208021.9|21
1735803300000|2025-01-02 07:35:00|208123.9|208033.9|208081.4|207991.4|208125.8|208035.8|208075.9|207985.9|17
1735803310000|2025-01-02 07:35:10|208081.6|207991.6|208074.2|207984.2|208087.4|207997.4|208072.8|207982.8|24
1735803320000|2025-01-02 07:35:20|208072.6|207982.6|208108.7|208018.7|208110.3|208020.3|208072.4|207982.4|8
1735803330000|2025-01-02 07:35:30|208108.5|208018.5|208079.6|207989.6|208118.9|208028.9|208074.4|207984.4|12
1735803340000|2025-01-02 07:35:40|208076.6|207986.6|208074.9|207984.9|208079.2|207989.2|208074.9|207984.9|12
1735803350000|2025-01-02 07:35:50|208075.3|207985.3|208071.3|207981.3|208075.3|207985.3|208071.3|207981.3|3
1735803360000|2025-01-02 07:36:00|208074|207984|208073.2|207983.2|208074.8|207984.8|208073.2|207983.2|3
1735803370000|2025-01-02 07:36:10|208071.4|207981.4|207979.1|207889.1|208071.4|207981.4|207979.1|207889.1|8
1735803380000|2025-01-02 07:36:20|207970.6|207880.6|207969.6|207879.6|207971.1|207881.1|207969.6|207879.6|4
1735803390000|2025-01-02 07:36:30|207974.9|207884.9|207972.8|207882.8|207976|207886|207972.8|207882.8|4
1735803400000|2025-01-02 07:36:40|207975|207885|207973.6|207883.6|207975|207885|207973.4|207883.4|3
1735803410000|2025-01-02 07:36:50|207975.1|207885.1|207973.1|207883.1|207980.1|207890.1|207973.1|207883.1|9
1735803420000|2025-01-02 07:37:00|207976.8|207886.8|207925|207835|207976.8|207886.8|207910.8|207820.8|14
1735803430000|2025-01-02 07:37:10|207926.4|207836.4|207926.2|207836.2|207926.4|207836.4|207926.2|207836.2|2
1735803440000|2025-01-02 07:37:20|207924.7|207834.7|207928.4|207838.4|207928.4|207838.4|207924.7|207834.7|3
1735803450000|2025-01-02 07:37:30|207928.7|207838.7|207928.3|207838.3|207928.7|207838.7|207924.6|207834.6|6
1735803460000|2025-01-02 07:37:40|207928.1|207838.1|207837|207747|207937.5|207847.5|207825.5|207735.5|11
1735803470000|2025-01-02 07:37:50|207837.1|207747.1|207857.2|207767.2|207860.9|207770.9|207813.3|207723.3|17
1735803480000|2025-01-02 07:38:00|207856.7|207766.7|207862.5|207772.5|207863.3|207773.3|207856.7|207766.7|17
1735803490000|2025-01-02 07:38:10|207862.6|207772.6|207862|207772|207862.7|207772.7|207860.7|207770.7|16
1735803500000|2025-01-02 07:38:20|207863.1|207773.1|207871.4|207781.4|207876.6|207786.6|207861.5|207771.5|10
1735803510000|2025-01-02 07:38:30|207876.4|207786.4|207851.8|207761.8|207876.4|207786.4|207851.8|207761.8|8
1735803520000|2025-01-02 07:38:40|207852|207762|207851.6|207761.6|207857.1|207767.1|207851.5|207761.5|5
1735803530000|2025-01-02 07:38:50|207851.1|207761.1|207853.6|207763.6|207865.2|207775.2|207851.1|207761.1|29
1735803540000|2025-01-02 07:39:00|207855.2|207765.2|207861.1|207771.1|207865|207775|207851.7|207761.7|20
1735803550000|2025-01-02 07:39:10|207860.9|207770.9|207862|207772|207865.7|207775.7|207860.9|207770.9|24
1735803560000|2025-01-02 07:39:20|207863.4|207773.4|207861.7|207771.7|207863.4|207773.4|207861.5|207771.5|24
1735803570000|2025-01-02 07:39:30|207861.6|207771.6|207862.2|207772.2|207868.3|207778.3|207861.6|207771.6|6
1735803580000|2025-01-02 07:39:40|207860.6|207770.6|207861.5|207771.5|207861.5|207771.5|207859.6|207769.6|6
1735803590000|2025-01-02 07:39:50|207863.3|207773.3|207892.9|207802.9|207898.7|207808.7|207863.3|207773.3|15
1735803600000|2025-01-02 07:40:00|207896.9|207806.9|207955.9|207865.9|207961.7|207871.7|207896.9|207806.9|19
1735803610000|2025-01-02 07:40:10|207956.3|207866.3|207956.3|207866.3|207959|207869|207954|207864|13
1735803620000|2025-01-02 07:40:20|207958|207868|207960.1|207870.1|207960.1|207870.1|207957.8|207867.8|5
1735803630000|2025-01-02 07:40:30|207958.4|207868.4|207955.3|207865.3|207974|207884|207955.3|207865.3|10
1735803640000|2025-01-02 07:40:40|207955.4|207865.4|207954.5|207864.5|207957.3|207867.3|207954.5|207864.5|16
1735803650000|2025-01-02 07:40:50|207953.9|207863.9|207953.1|207863.1|207954.3|207864.3|207950.4|207860.4|15
1735803660000|2025-01-02 07:41:00|207951.3|207861.3|207871.3|207781.3|207953.5|207863.5|207869.6|207779.6|20
1735803670000|2025-01-02 07:41:10|207871.1|207781.1|207866.8|207776.8|207872.9|207782.9|207866.3|207776.3|25
1735803680000|2025-01-02 07:41:20|207866.6|207776.6|207872.6|207782.6|207875.1|207785.1|207866.6|207776.6|17
1735803690000|2025-01-02 07:41:30|207872.7|207782.7|207872.7|207782.7|207872.7|207782.7|207872.4|207782.4|4
1735803700000|2025-01-02 07:41:40|207872.6|207782.6|207860.8|207770.8|207874.4|207784.4|207860.8|207770.8|17
1735803710000|2025-01-02 07:41:50|207860.6|207770.6|207866.6|207776.6|207866.6|207776.6|207860.6|207770.6|5
1735803720000|2025-01-02 07:42:00|207866.2|207776.2|207868.1|207778.1|207870.8|207780.8|207866.2|207776.2|6
1735803730000|2025-01-02 07:42:10|207869.4|207779.4|207873.7|207783.7|207873.7|207783.7|207866.2|207776.2|7
1735803740000|2025-01-02 07:42:20|207872.1|207782.1|207872.1|207782.1|207872.3|207782.3|207872.1|207782.1|5
1735803750000|2025-01-02 07:42:30|207872|207782|207872.3|207782.3|207875.5|207785.5|207872|207782|5
1735803760000|2025-01-02 07:42:40|207872.1|207782.1|207871.4|207781.4|207874.1|207784.1|207871.4|207781.4|4
1735803770000|2025-01-02 07:42:50|207873.9|207783.9|207872.2|207782.2|207879.8|207789.8|207871.3|207781.3|7
1735803780000|2025-01-02 07:43:00|207871.8|207781.8|207874.4|207784.4|207874.4|207784.4|207871.8|207781.8|5
1735803790000|2025-01-02 07:43:10|207875.1|207785.1|207873.3|207783.3|207875.6|207785.6|207873.1|207783.1|7
1735803800000|2025-01-02 07:43:20|207871.1|207781.1|207839.6|207749.6|207873.2|207783.2|207827.6|207737.6|18
1735803810000|2025-01-02 07:43:30|207839.3|207749.3|207798.6|207708.6|207839.3|207749.3|207798.6|207708.6|13
1735803820000|2025-01-02 07:43:40|207797.7|207707.7|207829|207739|207829|207739|207792.4|207702.4|20
1735803830000|2025-01-02 07:43:50|207829.7|207739.7|207828|207738|207830.8|207740.8|207828|207738|4
1735803840000|2025-01-02 07:44:00|207827.7|207737.7|207824.9|207734.9|207827.7|207737.7|207822.5|207732.5|4
1735803850000|2025-01-02 07:44:10|207827|207737|207789.4|207699.4|207829.4|207739.4|207785|207695|8
1735803860000|2025-01-02 07:44:20|207789.6|207699.6|207789.3|207699.3|207790|207700|207787.6|207697.6|4
1735803870000|2025-01-02 07:44:30|207788.3|207698.3|207787.7|207697.7|207788.7|207698.7|207786.2|207696.2|12
1735803880000|2025-01-02 07:44:40|207788|207698|207753.6|207663.6|207793.4|207703.4|207739.4|207649.4|19
1735803890000|2025-01-02 07:44:50|207750.9|207660.9|207741.9|207651.9|207750.9|207660.9|207738.1|207648.1|31
1735803900000|2025-01-02 07:45:00|207740.5|207650.5|207739.4|207649.4|207743.5|207653.5|207736|207646|27
1735803910000|2025-01-02 07:45:10|207737.1|207647.1|207821|207731|207830.4|207740.4|207735.8|207645.8|31
1735803920000|2025-01-02 07:45:20|207820.9|207730.9|207868.6|207778.6|207882.3|207792.3|207820.9|207730.9|19
1735803930000|2025-01-02 07:45:30|207868.5|207778.5|207868.7|207778.7|207869.8|207779.8|207863.5|207773.5|23
1735803940000|2025-01-02 07:45:40|207867.6|207777.6|207869.4|207779.4|207869.4|207779.4|207858.7|207768.7|13
1735803950000|2025-01-02 07:45:50|207869.2|207779.2|207859|207769|207869.2|207779.2|207856.6|207766.6|5
1735803960000|2025-01-02 07:46:00|207858|207768|207849.5|207759.5|207858.8|207768.8|207841.2|207751.2|24
1735803970000|2025-01-02 07:46:10|207849.3|207759.3|207848.3|207758.3|207849.3|207759.3|207848.3|207758.3|2
1735803980000|2025-01-02 07:46:20|207851|207761|207851|207761|207851|207761|207851|207761|1
1735803990000|2025-01-02 07:46:30|207850.6|207760.6|207852.7|207762.7|207852.7|207762.7|207847.6|207757.6|11
1735804000000|2025-01-02 07:46:40|207852.6|207762.6|207857.8|207767.8|207858.8|207768.8|207852.6|207762.6|15
1735804010000|2025-01-02 07:46:50|207857.9|207767.9|207858.5|207768.5|207858.5|207768.5|207857.8|207767.8|5
1735804020000|2025-01-02 07:47:00|207858.4|207768.4|207840.4|207750.4|207861.6|207771.6|207840.4|207750.4|10
1735804030000|2025-01-02 07:47:10|207841.4|207751.4|207798.2|207708.2|207841.4|207751.4|207792.8|207702.8|23
1735804040000|2025-01-02 07:47:20|207798|207708|207796.7|207706.7|207800.6|207710.6|207791.7|207701.7|19
1735804050000|2025-01-02 07:47:30|207796.5|207706.5|207794.2|207704.2|207804.2|207714.2|207790.2|207700.2|22
1735804060000|2025-01-02 07:47:40|207794.4|207704.4|207769.1|207679.1|207794.4|207704.4|207764.2|207674.2|14
1735804070000|2025-01-02 07:47:50|207769|207679|207809|207719|207815.3|207725.3|207769|207679|14
1735804080000|2025-01-02 07:48:00|207805.7|207715.7|207808.2|207718.2|207808.8|207718.8|207805.7|207715.7|6
1735804090000|2025-01-02 07:48:10|207807.2|207717.2|207839|207749|207839.4|207749.4|207795.2|207705.2|12
1735804100000|2025-01-02 07:48:20|207838.8|207748.8|207828.9|207738.9|207839.3|207749.3|207820.3|207730.3|16
1735804110000|2025-01-02 07:48:30|207829.9|207739.9|207837.7|207747.7|207843|207753|207829.9|207739.9|12
1735804120000|2025-01-02 07:48:40|207834.5|207744.5|207818.1|207728.1|207839.1|207749.1|207818.1|207728.1|8
1735804130000|2025-01-02 07:48:50|207818|207728|207804|207714|207818|207728|207799.2|207709.2|8
1735804140000|2025-01-02 07:49:00|207805.5|207715.5|207808.4|207718.4|207811|207721|207803.6|207713.6|15
1735804150000|2025-01-02 07:49:10|207810.4|207720.4|207815.7|207725.7|207816.7|207726.7|207798.4|207708.4|15
1735804160000|2025-01-02 07:49:20|207816.3|207726.3|207816.3|207726.3|207816.5|207726.5|207816.3|207726.3|4
1735804170000|2025-01-02 07:49:30|207816.1|207726.1|207859.5|207769.5|207859.8|207769.8|207815.7|207725.7|15
1735804180000|2025-01-02 07:49:40|207859.3|207769.3|207862.6|207772.6|207862.6|207772.6|207858.8|207768.8|13
1735804190000|2025-01-02 07:49:50|207862.7|207772.7|207854.1|207764.1|207862.8|207772.8|207854.1|207764.1|16
1735804200000|2025-01-02 07:50:00|207854.2|207764.2|207861.7|207771.7|207861.9|207771.9|207854.1|207764.1|19
1735804210000|2025-01-02 07:50:10|207861.9|207771.9|207856.4|207766.4|207862.4|207772.4|207856.1|207766.1|16
1735804220000|2025-01-02 07:50:20|207856.3|207766.3|207852.6|207762.6|207856.3|207766.3|207851.3|207761.3|12
1735804230000|2025-01-02 07:50:30|207851.3|207761.3|207860|207770|207863.4|207773.4|207848.9|207758.9|14
1735804240000|2025-01-02 07:50:40|207861.7|207771.7|207863|207773|207878.7|207788.7|207861.7|207771.7|17
1735804250000|2025-01-02 07:50:50|207863.2|207773.2|207865.4|207775.4|207865.7|207775.7|207863.2|207773.2|4
1735804260000|2025-01-02 07:51:00|207866|207776|207890.8|207800.8|207895.8|207805.8|207863|207773|19
1735804270000|2025-01-02 07:51:10|207889.7|207799.7|207901.4|207811.4|207901.4|207811.4|207889.2|207799.2|12
1735804280000|2025-01-02 07:51:20|207901.6|207811.6|207893.9|207803.9|207902.9|207812.9|207892.2|207802.2|11
1735804290000|2025-01-02 07:51:30|207892.2|207802.2|207874.8|207784.8|207894.2|207804.2|207861|207771|15
1735804300000|2025-01-02 07:51:40|207875|207785|207830|207740|207875|207785|207830|207740|11
1735804310000|2025-01-02 07:51:50|207823.8|207733.8|207822.8|207732.8|207831.5|207741.5|207822.5|207732.5|18
1735804320000|2025-01-02 07:52:00|207822.7|207732.7|207850.9|207760.9|207850.9|207760.9|207822.7|207732.7|12
1735804330000|2025-01-02 07:52:10|207853.2|207763.2|207850.3|207760.3|207854.5|207764.5|207850|207760|6
1735804340000|2025-01-02 07:52:20|207849.6|207759.6|207855.9|207765.9|207856.5|207766.5|207849.1|207759.1|15
1735804350000|2025-01-02 07:52:30|207856.4|207766.4|207853.7|207763.7|207868.4|207778.4|207852.4|207762.4|18
1735804360000|2025-01-02 07:52:40|207853.8|207763.8|207855.1|207765.1|207856.1|207766.1|207853.5|207763.5|11
1735804370000|2025-01-02 07:52:50|207851.3|207761.3|207851.2|207761.2|207854.8|207764.8|207851.2|207761.2|10
1735804380000|2025-01-02 07:53:00|207851.1|207761.1|207833.4|207743.4|207851.4|207761.4|207833.1|207743.1|10
1735804390000|2025-01-02 07:53:10|207833|207743|207842|207752|207845.2|207755.2|207827.6|207737.6|16
1735804400000|2025-01-02 07:53:20|207845.3|207755.3|207841.4|207751.4|207845.3|207755.3|207841.4|207751.4|6
1735804410000|2025-01-02 07:53:30|207843.6|207753.6|207849.7|207759.7|207849.8|207759.8|207840.1|207750.1|12
1735804420000|2025-01-02 07:53:40|207849.5|207759.5|207819.2|207729.2|207849.5|207759.5|207819|207729|13
1735804430000|2025-01-02 07:53:50|207819.4|207729.4|207819.9|207729.9|207824.2|207734.2|207817.2|207727.2|19
1735804440000|2025-01-02 07:54:00|207819.8|207729.8|207820.2|207730.2|207820.5|207730.5|207818.8|207728.8|12
1735804450000|2025-01-02 07:54:10|207823.2|207733.2|207823.2|207733.2|207829.8|207739.8|207822.9|207732.9|18
1735804460000|2025-01-02 07:54:20|207822.8|207732.8|207827.8|207737.8|207829|207739|207821.5|207731.5|16
1735804470000|2025-01-02 07:54:30|207828.1|207738.1|207809.3|207719.3|207828.1|207738.1|207806.4|207716.4|17
1735804480000|2025-01-02 07:54:40|207809.2|207719.2|207816.4|207726.4|207816.5|207726.5|207809.2|207719.2|16
1735804490000|2025-01-02 07:54:50|207816.1|207726.1|207818.1|207728.1|207821.3|207731.3|207816.1|207726.1|20
1735804500000|2025-01-02 07:55:00|207818.2|207728.2|207818|207728|207820|207730|207817.7|207727.7|18
1735804510000|2025-01-02 07:55:10|207817.9|207727.9|207875.8|207785.8|207876.6|207786.6|207817.9|207727.9|23
1735804520000|2025-01-02 07:55:20|207876.3|207786.3|207899.6|207809.6|207899.8|207809.8|207875.4|207785.4|18
1735804530000|2025-01-02 07:55:30|207899.4|207809.4|207897.7|207807.7|207899.5|207809.5|207892.6|207802.6|15
1735804540000|2025-01-02 07:55:40|207897.9|207807.9|207897.8|207807.8|207899.8|207809.8|207895.3|207805.3|5
1735804550000|2025-01-02 07:55:50|207900.2|207810.2|207936.4|207846.4|207940.5|207850.5|207895.2|207805.2|16
1735804560000|2025-01-02 07:56:00|207937.4|207847.4|207941.7|207851.7|207941.7|207851.7|207936.3|207846.3|16
1735804570000|2025-01-02 07:56:10|207942.1|207852.1|207937|207847|207942.1|207852.1|207932.8|207842.8|23
1735804580000|2025-01-02 07:56:20|207937.4|207847.4|207938|207848|207938.5|207848.5|207937|207847|12
1735804590000|2025-01-02 07:56:30|207937.6|207847.6|207927|207837|207937.9|207847.9|207926.2|207836.2|8
1735804600000|2025-01-02 07:56:40|207925.4|207835.4|207928.4|207838.4|207929|207839|207920.4|207830.4|14
1735804610000|2025-01-02 07:56:50|207926.3|207836.3|207891.1|207801.1|207928.8|207838.8|207890.3|207800.3|18
1735804620000|2025-01-02 07:57:00|207893.2|207803.2|207897.8|207807.8|207897.8|207807.8|207889.2|207799.2|32
1735804630000|2025-01-02 07:57:10|207898|207808|207860.2|207770.2|207898.7|207808.7|207859.9|207769.9|22
1735804640000|2025-01-02 07:57:20|207860.3|207770.3|207864.4|207774.4|207864.5|207774.5|207857.9|207767.9|17
1735804650000|2025-01-02 07:57:30|207864|207774|207862.9|207772.9|207865.5|207775.5|207861|207771|19
1735804660000|2025-01-02 07:57:40|207860.8|207770.8|207876.5|207786.5|207876.5|207786.5|207856.1|207766.1|16
1735804670000|2025-01-02 07:57:50|207877|207787|207882.5|207792.5|207885.8|207795.8|207876.7|207786.7|20
1735804680000|2025-01-02 07:58:00|207897.2|207807.2|207940.9|207850.9|207941.5|207851.5|207887.3|207797.3|14
1735804690000|2025-01-02 07:58:10|207940.1|207850.1|207945.1|207855.1|207949.3|207859.3|207940.1|207850.1|18
1735804700000|2025-01-02 07:58:20|207945.8|207855.8|207948.6|207858.6|207949.2|207859.2|207945.8|207855.8|17
1735804710000|2025-01-02 07:58:30|207948.7|207858.7|207948.7|207858.7|207948.8|207858.8|207948.1|207858.1|12
1735804720000|2025-01-02 07:58:40|207948.9|207858.9|207946.9|207856.9|207948.9|207858.9|207946.8|207856.8|8
1735804730000|2025-01-02 07:58:50|207949.7|207859.7|207952|207862|207952|207862|207946|207856|8
1735804740000|2025-01-02 07:59:00|207952.1|207862.1|207953.9|207863.9|207956.4|207866.4|207949.9|207859.9|8
1735804750000|2025-01-02 07:59:10|207956.2|207866.2|207966.4|207876.4|207968.9|207878.9|207956.2|207866.2|5
1735804760000|2025-01-02 07:59:20|207966.3|207876.3|207966.1|207876.1|207969.4|207879.4|207965.8|207875.8|7
1735804770000|2025-01-02 07:59:30|207965.3|207875.3|207965.4|207875.4|207968.4|207878.4|207965.3|207875.3|4
1735804780000|2025-01-02 07:59:40|207968.4|207878.4|207963.2|207873.2|207968.4|207878.4|207960.9|207870.9|16
1735804790000|2025-01-02 07:59:50|207961.1|207871.1|207962.3|207872.3|207966.9|207876.9|207961.1|207871.1|6
1735804800000|2025-01-02 08:00:00|207960.8|207870.8|207962.7|207872.7|207971.5|207881.5|207926|207836|25
1735804810000|2025-01-02 08:00:10|207967.8|207877.8|207963|207873|207968.3|207878.3|207962.6|207872.6|11
1735804820000|2025-01-02 08:00:20|207962.5|207872.5|207962.4|207872.4|207967.4|207877.4|207961.7|207871.7|15
1735804830000|2025-01-02 08:00:30|207967.8|207877.8|207953.8|207863.8|207967.9|207877.9|207948.7|207858.7|19
1735804840000|2025-01-02 08:00:40|207955.5|207865.5|207963.5|207873.5|207967.9|207877.9|207955.5|207865.5|15
1735804850000|2025-01-02 08:00:50|207960.3|207870.3|208000.8|207910.8|208016.7|207926.7|207960.3|207870.3|22
1735804860000|2025-01-02 08:01:00|207997|207907|207981.9|207891.9|207998.9|207908.9|207981.9|207891.9|25
1735804870000|2025-01-02 08:01:10|207981.8|207891.8|207958.4|207868.4|207984.8|207894.8|207955.5|207865.5|26
1735804880000|2025-01-02 08:01:20|207958.2|207868.2|207983.3|207893.3|208003.2|207913.2|207958.2|207868.2|22
1735804890000|2025-01-02 08:01:30|207985|207895|207978.9|207888.9|207985|207895|207976.9|207886.9|13
1735804900000|2025-01-02 08:01:40|207980.4|207890.4|207985.1|207895.1|207987|207897|207977.9|207887.9|20
1735804910000|2025-01-02 08:01:50|207984.9|207894.9|207984.3|207894.3|207984.9|207894.9|207977.8|207887.8|13
1735804920000|2025-01-02 08:02:00|207982.7|207892.7|207980.2|207890.2|207996.9|207906.9|207976.1|207886.1|14
1735804930000|2025-01-02 08:02:10|207977.8|207887.8|207985.7|207895.7|207986.6|207896.6|207975.6|207885.6|9
1735804940000|2025-01-02 08:02:20|207985.6|207895.6|207978.6|207888.6|207985.7|207895.7|207978.4|207888.4|8
1735804950000|2025-01-02 08:02:30|207979.6|207889.6|207992.4|207902.4|207992.6|207902.6|207978.4|207888.4|9
1735804960000|2025-01-02 08:02:40|207994.7|207904.7|207991.2|207901.2|207995.9|207905.9|207986.6|207896.6|15
1735804970000|2025-01-02 08:02:50|207991.4|207901.4|207996.3|207906.3|208012.8|207922.8|207991.4|207901.4|16
1735804980000|2025-01-02 08:03:00|207996.1|207906.1|207994.6|207904.6|207997.3|207907.3|207990|207900|11
1735804990000|2025-01-02 08:03:10|207994.8|207904.8|208004.5|207914.5|208012.7|207922.7|207994.8|207904.8|9
1735805000000|2025-01-02 08:03:20|208004.3|207914.3|208002.5|207912.5|208004.3|207914.3|207996.7|207906.7|10
1735805010000|2025-01-02 08:03:30|208002.1|207912.1|207999.9|207909.9|208002.1|207912.1|207998.9|207908.9|5
1735805020000|2025-01-02 08:03:40|207999.5|207909.5|207999.1|207909.1|208000.1|207910.1|207990.4|207900.4|11
1735805030000|2025-01-02 08:03:50|207998.9|207908.9|207998.9|207908.9|207998.9|207908.9|207998.9|207908.9|1
1735805040000|2025-01-02 08:04:00|207999.3|207909.3|208001|207911|208001.6|207911.6|207999.3|207909.3|7
1735805050000|2025-01-02 08:04:10|207999|207909|208037.2|207947.2|208050.9|207960.9|207994.9|207904.9|13
1735805060000|2025-01-02 08:04:20|208035.8|207945.8|208032.6|207942.6|208038.3|207948.3|208028|207938|12
1735805070000|2025-01-02 08:04:30|208032.7|207942.7|208032.6|207942.6|208032.7|207942.7|208032.6|207942.6|2
1735805090000|2025-01-02 08:04:50|208034.3|207944.3|208032.8|207942.8|208034.3|207944.3|208032.6|207942.6|9
1735805100000|2025-01-02 08:05:00|208036|207946|207998.5|207908.5|208040.7|207950.7|207997.3|207907.3|11
1735805110000|2025-01-02 08:05:10|208000.2|207910.2|207948|207858|208000.2|207910.2|207948|207858|13
1735805120000|2025-01-02 08:05:20|207949.5|207859.5|207949.3|207859.3|207969.6|207879.6|207948.6|207858.6|11
1735805130000|2025-01-02 08:05:30|207949.1|207859.1|207928.2|207838.2|207949.1|207859.1|207917.8|207827.8|10
1735805140000|2025-01-02 08:05:40|207928.5|207838.5|207933.9|207843.9|207933.9|207843.9|207926.4|207836.4|14
1735805150000|2025-01-02 08:05:50|207934|207844|207935.3|207845.3|207939.6|207849.6|207928.1|207838.1|19
1735805160000|2025-01-02 08:06:00|207933.7|207843.7|207934.4|207844.4|207934.4|207844.4|207930.6|207840.6|5
1735805170000|2025-01-02 08:06:10|207930.4|207840.4|207885.4|207795.4|207930.4|207840.4|207885.4|207795.4|13
1735805180000|2025-01-02 08:06:20|207886.4|207796.4|207883.3|207793.3|207888.8|207798.8|207879.3|207789.3|11
1735805190000|2025-01-02 08:06:30|207881.9|207791.9|207885.9|207795.9|207890.4|207800.4|207880.2|207790.2|9
1735805200000|2025-01-02 08:06:40|207886.3|207796.3|207941.4|207851.4|207942.9|207852.9|207886.3|207796.3|14
1735805210000|2025-01-02 08:06:50|207942.8|207852.8|207945.6|207855.6|207945.6|207855.6|207941.1|207851.1|7
1735805220000|2025-01-02 08:07:00|207942.9|207852.9|207943.5|207853.5|207947.5|207857.5|207942.2|207852.2|8
1735805230000|2025-01-02 08:07:10|207941.6|207851.6|207943.6|207853.6|207943.6|207853.6|207941.4|207851.4|5
1735805240000|2025-01-02 08:07:20|207940.5|207850.5|207935.9|207845.9|207940.5|207850.5|207931.8|207841.8|4
1735805250000|2025-01-02 08:07:30|207937.5|207847.5|207921.2|207831.2|207938.4|207848.4|207912.1|207822.1|5
1735805260000|2025-01-02 08:07:40|207921.3|207831.3|207921.8|207831.8|207921.8|207831.8|207920.4|207830.4|7
1735805270000|2025-01-02 08:07:50|207920.9|207830.9|207926.7|207836.7|207926.7|207836.7|207920.9|207830.9|7
1735805280000|2025-01-02 08:08:00|207928.4|207838.4|207926.7|207836.7|207928.4|207838.4|207926.7|207836.7|2
1735805290000|2025-01-02 08:08:10|207927.7|207837.7|207935.7|207845.7|207938.1|207848.1|207926.7|207836.7|17
1735805300000|2025-01-02 08:08:20|207935.1|207845.1|207889.3|207799.3|207935.1|207845.1|207886.9|207796.9|13
1735805310000|2025-01-02 08:08:30|207887.7|207797.7|207887.8|207797.8|207889.5|207799.5|207887.7|207797.7|3
1735805320000|2025-01-02 08:08:40|207889.6|207799.6|207864.2|207774.2|207889.6|207799.6|207861.2|207771.2|9
1735805330000|2025-01-02 08:08:50|207863.7|207773.7|207865.3|207775.3|207865.3|207775.3|207861.6|207771.6|8
1735805340000|2025-01-02 08:09:00|207867|207777|207865.7|207775.7|207867|207777|207865.7|207775.7|6
1735805350000|2025-01-02 08:09:10|207865.5|207775.5|207855.4|207765.4|207866.4|207776.4|207855.1|207765.1|13
1735805360000|2025-01-02 08:09:20|207857.3|207767.3|207855.6|207765.6|207857.6|207767.6|207855.6|207765.6|3
1735805370000|2025-01-02 08:09:30|207856.1|207766.1|207853.9|207763.9|207856.1|207766.1|207853.9|207763.9|4
1735805380000|2025-01-02 08:09:40|207853.7|207763.7|207857.9|207767.9|207858.9|207768.9|207852.6|207762.6|8
1735805390000|2025-01-02 08:09:50|207859.6|207769.6|207889.4|207799.4|207889.7|207799.7|207857.9|207767.9|16
1735805400000|2025-01-02 08:10:00|207890.3|207800.3|207849.8|207759.8|207894|207804|207846.7|207756.7|15
1735805410000|2025-01-02 08:10:10|207848.8|207758.8|207848.8|207758.8|207850.9|207760.9|207847.2|207757.2|9
1735805420000|2025-01-02 08:10:20|207851.4|207761.4|207851.5|207761.5|207855.3|207765.3|207849.6|207759.6|17
1735805430000|2025-01-02 08:10:30|207853.7|207763.7|207851.7|207761.7|207861.3|207771.3|207847.9|207757.9|22
1735805440000|2025-01-02 08:10:40|207852.5|207762.5|207853.9|207763.9|207859.2|207769.2|207848.4|207758.4|13
1735805450000|2025-01-02 08:10:50|207855.6|207765.6|207860.8|207770.8|207862.8|207772.8|207853.7|207763.7|12
1735805460000|2025-01-02 08:11:00|207858.5|207768.5|207856.7|207766.7|207860.6|207770.6|207850.7|207760.7|14
1735805470000|2025-01-02 08:11:10|207856.9|207766.9|207888.2|207798.2|207888.2|207798.2|207856.7|207766.7|9
1735805480000|2025-01-02 08:11:20|207886|207796|207859.6|207769.6|207886|207796|207850.2|207760.2|10
1735805490000|2025-01-02 08:11:30|207859.5|207769.5|207848.1|207758.1|207859.7|207769.7|207848.1|207758.1|10
1735805500000|2025-01-02 08:11:40|207847.7|207757.7|207845.7|207755.7|207849.4|207759.4|207845.5|207755.5|9
1735805510000|2025-01-02 08:11:50|207839.8|207749.8|207845.9|207755.9|207847.6|207757.6|207839.7|207749.7|16
1735805520000|2025-01-02 08:12:00|207847.4|207757.4|207835.7|207745.7|207847.4|207757.4|207835.7|207745.7|8
1735805530000|2025-01-02 08:12:10|207836.8|207746.8|207844|207754|207845.8|207755.8|207836.8|207746.8|12
1735805540000|2025-01-02 08:12:20|207845.7|207755.7|207814.1|207724.1|207845.7|207755.7|207814.1|207724.1|9
1735805550000|2025-01-02 08:12:30|207816.6|207726.6|207852.2|207762.2|207854.5|207764.5|207816.6|207726.6|8
1735805560000|2025-01-02 08:12:40|207852.5|207762.5|207852.3|207762.3|207852.8|207762.8|207852.3|207762.3|3
1735805570000|2025-01-02 08:12:50|207852.5|207762.5|207852.3|207762.3|207852.5|207762.5|207852.3|207762.3|2
1735805580000|2025-01-02 08:13:00|207854.8|207764.8|207854.1|207764.1|207854.8|207764.8|207854.1|207764.1|2
1735805590000|2025-01-02 08:13:10|207852.8|207762.8|207845.3|207755.3|207852.8|207762.8|207845.3|207755.3|5
1735805600000|2025-01-02 08:13:20|207844|207754|207845.7|207755.7|207846.2|207756.2|207837.8|207747.8|8
1735805610000|2025-01-02 08:13:30|207846.2|207756.2|207846.2|207756.2|207846.2|207756.2|207846.2|207756.2|1
1735805620000|2025-01-02 08:13:40|207842.7|207752.7|207832.4|207742.4|207843.2|207753.2|207823.4|207733.4|14
1735805630000|2025-01-02 08:13:50|207833|207743|207773.1|207683.1|207836|207746|207772.8|207682.8|20
1735805640000|2025-01-02 08:14:00|207774.7|207684.7|207773.4|207683.4|207774.7|207684.7|207772.9|207682.9|9
1735805650000|2025-01-02 08:14:10|207771.6|207681.6|207778.1|207688.1|207778.1|207688.1|207763.1|207673.1|8
1735805660000|2025-01-02 08:14:20|207776.8|207686.8|207743.1|207653.1|207780|207690|207743.1|207653.1|21
1735805670000|2025-01-02 08:14:30|207758.5|207668.5|207758|207668|207760.3|207670.3|207755.1|207665.1|9
1735805680000|2025-01-02 08:14:40|207759.9|207669.9|207802.3|207712.3|207812.2|207722.2|207759.9|207669.9|15
1735805690000|2025-01-02 08:14:50|207802.5|207712.5|207806.5|207716.5|207808.6|207718.6|207792.3|207702.3|14
1735805700000|2025-01-02 08:15:00|207809|207719|207803.7|207713.7|207809|207719|207803.7|207713.7|12
1735805710000|2025-01-02 08:15:10|207805.1|207715.1|207807.2|207717.2|207808.1|207718.1|207805.1|207715.1|7
1735805720000|2025-01-02 08:15:20|207805.8|207715.8|207807.3|207717.3|207807.3|207717.3|207803|207713|7
1735805730000|2025-01-02 08:15:30|207803.8|207713.8|207805.7|207715.7|207805.7|207715.7|207803.7|207713.7|6
1735805740000|2025-01-02 08:15:40|207803.6|207713.6|207803.7|207713.7|207805.3|207715.3|207803.6|207713.6|3
1735805750000|2025-01-02 08:15:50|207802.3|207712.3|207802.9|207712.9|207805.3|207715.3|207796.6|207706.6|9
1735805760000|2025-01-02 08:16:00|207804.7|207714.7|207804.5|207714.5|207807.4|207717.4|207804.3|207714.3|8
1735805770000|2025-01-02 08:16:10|207807.3|207717.3|207803.1|207713.1|207807.3|207717.3|207803.1|207713.1|7
1735805780000|2025-01-02 08:16:20|207806.7|207716.7|207806.7|207716.7|207806.7|207716.7|207806.7|207716.7|1
1735805790000|2025-01-02 08:16:30|207802.4|207712.4|207808.9|207718.9|207808.9|207718.9|207802|207712|9
1735805800000|2025-01-02 08:16:40|207807.5|207717.5|207807.8|207717.8|207807.8|207717.8|207805.8|207715.8|5
1735805810000|2025-01-02 08:16:50|207809.7|207719.7|207870.6|207780.6|207876.9|207786.9|207808.2|207718.2|16
1735805820000|2025-01-02 08:17:00|207870.4|207780.4|207871.1|207781.1|207878.4|207788.4|207868.6|207778.6|18
1735805830000|2025-01-02 08:17:10|207869|207779|207867.7|207777.7|207870.8|207780.8|207864.6|207774.6|10
1735805840000|2025-01-02 08:17:20|207866.5|207776.5|207907|207817|207916.7|207826.7|207866.5|207776.5|16
1735805850000|2025-01-02 08:17:30|207904.9|207814.9|207906.8|207816.8|207910.3|207820.3|207901.1|207811.1|6
1735805860000|2025-01-02 08:17:40|207908.2|207818.2|207906.7|207816.7|207908.8|207818.8|207905.8|207815.8|5
1735805870000|2025-01-02 08:17:50|207904|207814|207896.6|207806.6|207904|207814|207894.7|207804.7|6
1735805880000|2025-01-02 08:18:00|207897|207807|207899.2|207809.2|207899.2|207809.2|207895.2|207805.2|7
1735805890000|2025-01-02 08:18:10|207900.5|207810.5|207899.7|207809.7|207901.9|207811.9|207899.7|207809.7|7
1735805900000|2025-01-02 08:18:20|207902.7|207812.7|207907.1|207817.1|207907.1|207817.1|207902.7|207812.7|3
1735805910000|2025-01-02 08:18:30|207908.7|207818.7|207903|207813|207909.1|207819.1|207902|207812|8
1735805920000|2025-01-02 08:18:40|207904.8|207814.8|207907.4|207817.4|207907.4|207817.4|207904.8|207814.8|3
1735805930000|2025-01-02 08:18:50|207906.4|207816.4|207906.6|207816.6|207907.4|207817.4|207906.4|207816.4|4
1735805940000|2025-01-02 08:19:00|207908.2|207818.2|207955.3|207865.3|207955.3|207865.3|207908.2|207818.2|8
1735805950000|2025-01-02 08:19:10|207954|207864|207952.9|207862.9|207955.3|207865.3|207949.9|207859.9|6
1735805960000|2025-01-02 08:19:20|207953.1|207863.1|207952.9|207862.9|207953.1|207863.1|207952.9|207862.9|2
1735805970000|2025-01-02 08:19:30|207951|207861|207954.2|207864.2|207954.2|207864.2|207951|207861|7
1735805980000|2025-01-02 08:19:40|207954.4|207864.4|207956.8|207866.8|207956.8|207866.8|207954.4|207864.4|4
1735806000000|2025-01-02 08:20:00|207958|207868|207974.2|207884.2|207976.5|207886.5|207958|207868|15
1735806010000|2025-01-02 08:20:10|207974.4|207884.4|207974.9|207884.9|207974.9|207884.9|207974.4|207884.4|8
1735806020000|2025-01-02 08:20:20|207975.2|207885.2|207974.9|207884.9|207975.4|207885.4|207974.6|207884.6|5
1735806030000|2025-01-02 08:20:30|207976.1|207886.1|208040.4|207950.4|208045.2|207955.2|207976.1|207886.1|11
1735806040000|2025-01-02 08:20:40|208037.4|207947.4|208040.2|207950.2|208046.4|207956.4|208034.2|207944.2|18
1735806050000|2025-01-02 08:20:50|208041.6|207951.6|208007.7|207917.7|208042.5|207952.5|208003.7|207913.7|15
1735806060000|2025-01-02 08:21:00|208006.3|207916.3|207991.1|207901.1|208007|207917|207986.7|207896.7|11
1735806070000|2025-01-02 08:21:10|207991.7|207901.7|207997.1|207907.1|207997.5|207907.5|207991.7|207901.7|8
1735806080000|2025-01-02 08:21:20|207993.7|207903.7|207992.7|207902.7|207994.8|207904.8|207989.1|207899.1|16
1735806090000|2025-01-02 08:21:30|207992.8|207902.8|207990.9|207900.9|207993.1|207903.1|207986.3|207896.3|16
1735806100000|2025-01-02 08:21:40|207990.7|207900.7|208026.8|207936.8|208026.8|207936.8|207990.3|207900.3|8
1735806110000|2025-01-02 08:21:50|208026.4|207936.4|208029.5|207939.5|208030.7|207940.7|208022.4|207932.4|9
1735806120000|2025-01-02 08:22:00|208024.5|207934.5|208058.1|207968.1|208066.2|207976.2|208024.5|207934.5|19
1735806130000|2025-01-02 08:22:10|208058.7|207968.7|208014.9|207924.9|208075.1|207985.1|208012.3|207922.3|26
1735806140000|2025-01-02 08:22:20|208014.8|207924.8|208032.1|207942.1|208033.5|207943.5|208014.8|207924.8|16
1735806150000|2025-01-02 08:22:30|208033.9|207943.9|208032.9|207942.9|208036.3|207946.3|208027.2|207937.2|22
1735806160000|2025-01-02 08:22:40|208031.9|207941.9|208037.3|207947.3|208039.9|207949.9|208031.7|207941.7|19
1735806170000|2025-01-02 08:22:50|208035.4|207945.4|208032|207942|208035.5|207945.5|208029.4|207939.4|13
1735806180000|2025-01-02 08:23:00|208031.8|207941.8|208027.8|207937.8|208031.8|207941.8|208025|207935|24
1735806190000|2025-01-02 08:23:10|208026.3|207936.3|208029.2|207939.2|208029.2|207939.2|208024.6|207934.6|23
1735806200000|2025-01-02 08:23:20|208030.3|207940.3|208032.9|207942.9|208032.9|207942.9|208028.9|207938.9|10
1735806210000|2025-01-02 08:23:30|208034.2|207944.2|208034.3|207944.3|208034.3|207944.3|208032.3|207942.3|4
1735806220000|2025-01-02 08:23:40|208034.1|207944.1|208033.1|207943.1|208037.6|207947.6|208027.4|207937.4|9
1735806230000|2025-01-02 08:23:50|208029.9|207939.9|208042.7|207952.7|208042.7|207952.7|208025.3|207935.3|18
1735806240000|2025-01-02 08:24:00|208045.2|207955.2|208028|207938|208045.3|207955.3|208025.2|207935.2|21
1735806250000|2025-01-02 08:24:10|208029.2|207939.2|208034.4|207944.4|208040.4|207950.4|208029.2|207939.2|13
1735806260000|2025-01-02 08:24:20|208034|207944|208033.1|207943.1|208035.2|207945.2|208033.1|207943.1|7
1735806270000|2025-01-02 08:24:30|208033.5|207943.5|208038.1|207948.1|208042.3|207952.3|208033.5|207943.5|11
1735806280000|2025-01-02 08:24:40|208037.2|207947.2|208076.5|207986.5|208077.6|207987.6|208034.4|207944.4|12
1735806290000|2025-01-02 08:24:50|208078.2|207988.2|208088.4|207998.4|208088.5|207998.5|208078.2|207988.2|14
1735806300000|2025-01-02 08:25:00|208088.6|207998.6|208092.7|208002.7|208096.1|208006.1|208088.4|207998.4|13
1735806310000|2025-01-02 08:25:10|208088|207998|208080.1|207990.1|208093.7|208003.7|208077.2|207987.2|21
1735806320000|2025-01-02 08:25:20|208087.3|207997.3|208085.7|207995.7|208089|207999|208078.1|207988.1|15
1735806330000|2025-01-02 08:25:30|208085.5|207995.5|208089.6|207999.6|208090.7|208000.7|208080|207990|22
1735806340000|2025-01-02 08:25:40|208090.7|208000.7|208113.6|208023.6|208114.8|208024.8|208090.7|208000.7|9
1735806350000|2025-01-02 08:25:50|208114.8|208024.8|208114.5|208024.5|208117|208027|208114.5|208024.5|14
1735806360000|2025-01-02 08:26:00|208113.3|208023.3|208104.5|208014.5|208113.3|208023.3|208103.5|208013.5|19
1735806370000|2025-01-02 08:26:10|208104.3|208014.3|208075.1|207985.1|208104.3|208014.3|208072.4|207982.4|30
1735806380000|2025-01-02 08:26:20|208074.3|207984.3|208071.1|207981.1|208074.6|207984.6|208071.1|207981.1|9
1735806390000|2025-01-02 08:26:30|208071.5|207981.5|208067.2|207977.2|208075.2|207985.2|208063.9|207973.9|24
1735806400000|2025-01-02 08:26:40|208067.6|207977.6|208071.1|207981.1|208075.5|207985.5|208066.8|207976.8|18
1735806410000|2025-01-02 08:26:50|208070.3|207980.3|208076.1|207986.1|208076.9|207986.9|208070.3|207980.3|21
1735806420000|2025-01-02 08:27:00|208071.3|207981.3|208056.5|207966.5|208071.3|207981.3|208047.7|207957.7|18
1735806430000|2025-01-02 08:27:10|208056.4|207966.4|208067.7|207977.7|208073.2|207983.2|208056.1|207966.1|17
1735806440000|2025-01-02 08:27:20|208068|207978|208078.9|207988.9|208078.9|207988.9|208068|207978|5
1735806450000|2025-01-02 08:27:30|208077.4|207987.4|208073.3|207983.3|208078.1|207988.1|208072.8|207982.8|8
1735806460000|2025-01-02 08:27:40|208072|207982|208081.3|207991.3|208081.3|207991.3|208072|207982|10
1735806470000|2025-01-02 08:27:50|208080.5|207990.5|208080.9|207990.9|208080.9|207990.9|208080.5|207990.5|2
1735806480000|2025-01-02 08:28:00|208084.1|207994.1|208080.5|207990.5|208101.9|208011.9|208078.8|207988.8|21
1735806490000|2025-01-02 08:28:10|208081.8|207991.8|208082.5|207992.5|208083.6|207993.6|208080.3|207990.3|6
1735806500000|2025-01-02 08:28:20|208083.1|207993.1|208083.7|207993.7|208083.7|207993.7|208081.1|207991.1|5
1735806510000|2025-01-02 08:28:30|208083.9|207993.9|208100.4|208010.4|208101.9|208011.9|208083.9|207993.9|6
1735806520000|2025-01-02 08:28:40|208100.3|208010.3|208100.3|208010.3|208100.3|208010.3|208100.3|208010.3|1
1735806530000|2025-01-02 08:28:50|208100.7|208010.7|208100.7|208010.7|208100.7|208010.7|208100.7|208010.7|1
1735806540000|2025-01-02 08:29:00|208096.3|208006.3|208081.1|207991.1|208096.3|208006.3|208071.7|207981.7|22
1735806550000|2025-01-02 08:29:10|208079.2|207989.2|208081.4|207991.4|208081.4|207991.4|208077.8|207987.8|6
1735806560000|2025-01-02 08:29:20|208082|207992|208080.3|207990.3|208082.5|207992.5|208080.3|207990.3|5
1735806570000|2025-01-02 08:29:30|208080.1|207990.1|208077.1|207987.1|208080.1|207990.1|208072.7|207982.7|7
1735806580000|2025-01-02 08:29:40|208076.3|207986.3|208078.5|207988.5|208078.5|207988.5|208076.3|207986.3|8
1735806590000|2025-01-02 08:29:50|208077|207987|208092.1|208002.1|208093.7|208003.7|208073.9|207983.9|16
1735806600000|2025-01-02 08:30:00|208092.3|208002.3|208092.2|208002.2|208092.8|208002.8|208091.5|208001.5|12
1735806610000|2025-01-02 08:30:10|208088.4|207998.4|208093.4|208003.4|208096.2|208006.2|208088.4|207998.4|20
1735806620000|2025-01-02 08:30:20|208093.6|208003.6|208091.6|208001.6|208093.8|208003.8|208090.4|208000.4|19
1735806630000|2025-01-02 08:30:30|208094|208004|208091.4|208001.4|208094.3|208004.3|208087.5|207997.5|26
1735806640000|2025-01-02 08:30:40|208091.6|208001.6|208097.2|208007.2|208098.1|208008.1|208091.5|208001.5|20
1735806650000|2025-01-02 08:30:50|208097.1|208007.1|208087|207997|208099.1|208009.1|208083.3|207993.3|6
1735806660000|2025-01-02 08:31:00|208087.2|207997.2|208084.3|207994.3|208105.3|208015.3|208084.3|207994.3|8
1735806670000|2025-01-02 08:31:10|208083.7|207993.7|208103.5|208013.5|208104.1|208014.1|208083.7|207993.7|9
1735806680000|2025-01-02 08:31:20|208102.5|208012.5|208100.3|208010.3|208102.5|208012.5|208100.3|208010.3|5
1735806690000|2025-01-02 08:31:30|208100.2|208010.2|208094.4|208004.4|208100.2|208010.2|208093.8|208003.8|14
1735806700000|2025-01-02 08:31:40|208094|208004|208095|208005|208095|208005|208094|208004|10
1735806710000|2025-01-02 08:31:50|208094.8|208004.8|208096.2|208006.2|208096.6|208006.6|208094.8|208004.8|7
1735806720000|2025-01-02 08:32:00|208098|208008|208113.1|208023.1|208117.9|208027.9|208098|208008|21
1735806730000|2025-01-02 08:32:10|208112.3|208022.3|208114.1|208024.1|208118.1|208028.1|208112.3|208022.3|16
1735806740000|2025-01-02 08:32:20|208117.7|208027.7|208113.6|208023.6|208117.7|208027.7|208113.6|208023.6|15
1735806750000|2025-01-02 08:32:30|208117|208027|208105|208015|208117|208027|208104.8|208014.8|13
1735806760000|2025-01-02 08:32:40|208105.2|208015.2|208087.3|207997.3|208105.2|208015.2|208087.3|207997.3|16
1735806770000|2025-01-02 08:32:50|208088|207998|208088.3|207998.3|208088.5|207998.5|208083.6|207993.6|15
1735806780000|2025-01-02 08:33:00|208088.1|207998.1|208093.3|208003.3|208093.3|208003.3|208083.3|207993.3|10
1735806790000|2025-01-02 08:33:10|208092.2|208002.2|208083|207993|208093.3|208003.3|208082.8|207992.8|9
1735806800000|2025-01-02 08:33:20|208082.6|207992.6|208075.1|207985.1|208083.4|207993.4|208074.4|207984.4|22
1735806810000|2025-01-02 08:33:30|208072.9|207982.9|208074.7|207984.7|208078.3|207988.3|208072.7|207982.7|14
1735806820000|2025-01-02 08:33:40|208075.8|207985.8|208074.9|207984.9|208079.2|207989.2|208071.8|207981.8|16
1735806830000|2025-01-02 08:33:50|208076.2|207986.2|208044.5|207954.5|208076.2|207986.2|208034.3|207944.3|21
1735806840000|2025-01-02 08:34:00|208043.3|207953.3|208044.7|207954.7|208045|207955|208041.7|207951.7|14
1735806850000|2025-01-02 08:34:10|208040.2|207950.2|208033.3|207943.3|208045.7|207955.7|208031.4|207941.4|25
1735806860000|2025-01-02 08:34:20|208034.6|207944.6|208019.1|207929.1|208035.1|207945.1|208014.8|207924.8|24
1735806870000|2025-01-02 08:34:30|208018.7|207928.7|207990.4|207900.4|208020.2|207930.2|207989.5|207899.5|24
1735806880000|2025-01-02 08:34:40|207989.1|207899.1|207990.6|207900.6|207991|207901|207988.5|207898.5|20
1735806890000|2025-01-02 08:34:50|207990.9|207900.9|207991.9|207901.9|207992.6|207902.6|207988.8|207898.8|18
1735806900000|2025-01-02 08:35:00|207992|207902|207999.2|207909.2|207999.2|207909.2|207986.3|207896.3|21
1735806910000|2025-01-02 08:35:10|207996.5|207906.5|207999.6|207909.6|208004.5|207914.5|207996.5|207906.5|16
1735806920000|2025-01-02 08:35:20|207999.8|207909.8|208000.3|207910.3|208004|207914|207996.3|207906.3|11
1735806930000|2025-01-02 08:35:30|208000.5|207910.5|207998.7|207908.7|208000.5|207910.5|207995.7|207905.7|12
1735806940000|2025-01-02 08:35:40|207995.9|207905.9|207999.9|207909.9|208000.1|207910.1|207995.1|207905.1|24
1735806950000|2025-01-02 08:35:50|207999.6|207909.6|207988.2|207898.2|207999.8|207909.8|207985.9|207895.9|23
1735806960000|2025-01-02 08:36:00|207993.3|207903.3|207993.2|207903.2|207997.9|207907.9|207985.5|207895.5|25
1735806970000|2025-01-02 08:36:10|207995.8|207905.8|207996.7|207906.7|207999.3|207909.3|207995|207905|20
1735806980000|2025-01-02 08:36:20|207996.1|207906.1|207995.3|207905.3|207998.2|207908.2|207990.9|207900.9|18
1735806990000|2025-01-02 08:36:30|207995.9|207905.9|207991.4|207901.4|207996.5|207906.5|207988.5|207898.5|14
1735807000000|2025-01-02 08:36:40|207991.8|207901.8|207993.4|207903.4|207994.2|207904.2|207987.4|207897.4|19
1735807010000|2025-01-02 08:36:50|207993.8|207903.8|207948.1|207858.1|208001.9|207911.9|207944.6|207854.6|26
1735807020000|2025-01-02 08:37:00|207948.2|207858.2|207929.7|207839.7|207948.2|207858.2|207929.7|207839.7|16
1735807030000|2025-01-02 08:37:10|207925|207835|207907.1|207817.1|207925|207835|207903.7|207813.7|19
1735807040000|2025-01-02 08:37:20|207903.2|207813.2|207911.9|207821.9|207914.1|207824.1|207903.2|207813.2|10
1735807050000|2025-01-02 08:37:30|207908.8|207818.8|207908.8|207818.8|207908.8|207818.8|207908.8|207818.8|1
1735807060000|2025-01-02 08:37:40|207911.7|207821.7|207910.1|207820.1|207911.7|207821.7|207906.5|207816.5|9
1735807070000|2025-01-02 08:37:50|207907.3|207817.3|207906|207816|207910.6|207820.6|207906|207816|12
1735807080000|2025-01-02 08:38:00|207909.8|207819.8|207909.6|207819.6|207912.5|207822.5|207906|207816|10
1735807090000|2025-01-02 08:38:10|207908.6|207818.6|207914|207824|207914|207824|207908.6|207818.6|5
1735807100000|2025-01-02 08:38:20|207916.2|207826.2|207913.4|207823.4|207916.2|207826.2|207910.2|207820.2|6
1735807110000|2025-01-02 08:38:30|207912.1|207822.1|207908.3|207818.3|207912.1|207822.1|207908.3|207818.3|4
1735807120000|2025-01-02 08:38:40|207908.5|207818.5|207904.1|207814.1|207909.3|207819.3|207900.8|207810.8|7
1735807130000|2025-01-02 08:38:50|207901.7|207811.7|207908.7|207818.7|207908.7|207818.7|207901.3|207811.3|11
1735807140000|2025-01-02 08:39:00|207907.5|207817.5|207896.7|207806.7|207907.7|207817.7|207896.7|207806.7|13
1735807150000|2025-01-02 08:39:10|207899.4|207809.4|207911.9|207821.9|207912.8|207822.8|207899.4|207809.4|18
1735807160000|2025-01-02 08:39:20|207910.9|207820.9|207912.1|207822.1|207912.3|207822.3|207910.9|207820.9|4
1735807170000|2025-01-02 08:39:30|207911.9|207821.9|207944.7|207854.7|207944.7|207854.7|207911.9|207821.9|19
1735807180000|2025-01-02 08:39:40|207945.2|207855.2|207951.6|207861.6|207954.7|207864.7|207945.2|207855.2|17
1735807190000|2025-01-02 08:39:50|207950.2|207860.2|207943.7|207853.7|207950.2|207860.2|207941.7|207851.7|14
1735807200000|2025-01-02 08:40:00|207943.9|207853.9|207942.2|207852.2|207945.3|207855.3|207942.2|207852.2|7
1735807210000|2025-01-02 08:40:10|207940.8|207850.8|207940.9|207850.9|207943.4|207853.4|207939.8|207849.8|6
1735807220000|2025-01-02 08:40:20|207940.8|207850.8|207934.4|207844.4|207940.8|207850.8|207930.7|207840.7|15
1735807230000|2025-01-02 08:40:30|207934.2|207844.2|207914.4|207824.4|207934.5|207844.5|207912.1|207822.1|18
1735807240000|2025-01-02 08:40:40|207910.7|207820.7|207902.1|207812.1|207910.7|207820.7|207898.1|207808.1|12
1735807250000|2025-01-02 08:40:50|207902.7|207812.7|207911.7|207821.7|207912.2|207822.2|207902.7|207812.7|11
1735807260000|2025-01-02 08:41:00|207907.4|207817.4|207910.4|207820.4|207911.3|207821.3|207907.4|207817.4|9
1735807270000|2025-01-02 08:41:10|207910.6|207820.6|207913.4|207823.4|207917.8|207827.8|207910.6|207820.6|10
1735807280000|2025-01-02 08:41:20|207913.6|207823.6|207918|207828|207918.7|207828.7|207913.6|207823.6|17
1735807290000|2025-01-02 08:41:30|207918.2|207828.2|207911.4|207821.4|207919|207829|207911.4|207821.4|9
1735807300000|2025-01-02 08:41:40|207914.3|207824.3|207910|207820|207914.3|207824.3|207907.2|207817.2|7
1735807310000|2025-01-02 08:41:50|207909.8|207819.8|207901.4|207811.4|207911.9|207821.9|207900.4|207810.4|11
1735807320000|2025-01-02 08:42:00|207900.4|207810.4|207864.5|207774.5|207911.8|207821.8|207864.5|207774.5|15
1735807330000|2025-01-02 08:42:10|207860.7|207770.7|207866.2|207776.2|207867.9|207777.9|207857|207767|19
1735807340000|2025-01-02 08:42:20|207866|207776|207863.6|207773.6|207867.8|207777.8|207856.7|207766.7|14
1735807350000|2025-01-02 08:42:30|207863.2|207773.2|207867|207777|207868.6|207778.6|207863.2|207773.2|11
1735807360000|2025-01-02 08:42:40|207865.8|207775.8|207860.7|207770.7|207865.8|207775.8|207855.4|207765.4|8
1735807370000|2025-01-02 08:42:50|207861.9|207771.9|207862|207772|207862|207772|207861.9|207771.9|2
1735807380000|2025-01-02 08:43:00|207862.4|207772.4|207828.4|207738.4|207862.4|207772.4|207825.3|207735.3|10
1735807390000|2025-01-02 08:43:10|207831.8|207741.8|207827.2|207737.2|207831.8|207741.8|207827.2|207737.2|9
1735807400000|2025-01-02 08:43:20|207830.8|207740.8|207832.1|207742.1|207833.5|207743.5|207827.3|207737.3|9
1735807410000|2025-01-02 08:43:30|207831.1|207741.1|207862.6|207772.6|207862.6|207772.6|207831.1|207741.1|13
1735807420000|2025-01-02 08:43:40|207852.2|207762.2|207842.5|207752.5|207859.4|207769.4|207840.9|207750.9|28
1735807430000|2025-01-02 08:43:50|207843.1|207753.1|207844.3|207754.3|207847|207757|207841.2|207751.2|13
1735807440000|2025-01-02 08:44:00|207840.6|207750.6|207848.1|207758.1|207848.2|207758.2|207840.6|207750.6|15
1735807450000|2025-01-02 08:44:10|207848.2|207758.2|207830.1|207740.1|207848.2|207758.2|207830.1|207740.1|17
1735807460000|2025-01-02 08:44:20|207832.2|207742.2|207830.8|207740.8|207833.2|207743.2|207828.9|207738.9|11
1735807470000|2025-01-02 08:44:30|207832.8|207742.8|207832.1|207742.1|207833.8|207743.8|207830.1|207740.1|11
1735807480000|2025-01-02 08:44:40|207831.9|207741.9|207831.1|207741.1|207831.9|207741.9|207831.1|207741.1|3
1735807500000|2025-01-02 08:45:00|207831.9|207741.9|207830|207740|207833.5|207743.5|207827.8|207737.8|9
1735807510000|2025-01-02 08:45:10|207830.6|207740.6|207830|207740|207830.6|207740.6|207830|207740|2
1735807520000|2025-01-02 08:45:20|207829.6|207739.6|207829.1|207739.1|207829.6|207739.6|207828.8|207738.8|4
1735807530000|2025-01-02 08:45:30|207826|207736|207824.5|207734.5|207828.6|207738.6|207821.2|207731.2|13
1735807540000|2025-01-02 08:45:40|207824.4|207734.4|207829.9|207739.9|207829.9|207739.9|207824.4|207734.4|7
1735807550000|2025-01-02 08:45:50|207830.1|207740.1|207830.8|207740.8|207831.4|207741.4|207830.1|207740.1|6
1735807560000|2025-01-02 08:46:00|207830.6|207740.6|207825.6|207735.6|207830.6|207740.6|207825.6|207735.6|5
1735807570000|2025-01-02 08:46:10|207825.8|207735.8|207822.7|207732.7|207827.4|207737.4|207819.8|207729.8|9
1735807580000|2025-01-02 08:46:20|207821.8|207731.8|207821.3|207731.3|207824.8|207734.8|207821.3|207731.3|10
1735807590000|2025-01-02 08:46:30|207823|207733|207824.1|207734.1|207824.1|207734.1|207822.5|207732.5|9
1735807600000|2025-01-02 08:46:40|207824.5|207734.5|207822.8|207732.8|207824.5|207734.5|207822.8|207732.8|5
1735807610000|2025-01-02 08:46:50|207823|207733|207775.5|207685.5|207823.6|207733.6|207775.5|207685.5|15
1735807620000|2025-01-02 08:47:00|207777|207687|207763.9|207673.9|207784.5|207694.5|207762.5|207672.5|27
1735807630000|2025-01-02 08:47:10|207766.7|207676.7|207742.4|207652.4|207767.7|207677.7|207738.6|207648.6|24
1735807640000|2025-01-02 08:47:20|207741.5|207651.5|207741.9|207651.9|207745|207655|207736.1|207646.1|15
1735807650000|2025-01-02 08:47:30|207742.1|207652.1|207739.5|207649.5|207742.2|207652.2|207734|207644|7
1735807660000|2025-01-02 08:47:40|207735|207645|207728.4|207638.4|207739.6|207649.6|207728.3|207638.3|12
1735807670000|2025-01-02 08:47:50|207731.3|207641.3|207743.2|207653.2|207743.3|207653.3|207730.9|207640.9|13
1735807680000|2025-01-02 08:48:00|207743|207653|207743|207653|207743|207653|207738.7|207648.7|7
1735807690000|2025-01-02 08:48:10|207743.4|207653.4|207744.6|207654.6|207744.7|207654.7|207740.6|207650.6|9
1735807700000|2025-01-02 08:48:20|207746|207656|207746.7|207656.7|207746.7|207656.7|207746|207656|4
1735807710000|2025-01-02 08:48:30|207745.7|207655.7|207745.5|207655.5|207745.7|207655.7|207745.5|207655.5|2
1735807720000|2025-01-02 08:48:40|207745.6|207655.6|207743.4|207653.4|207745.6|207655.6|207739|207649|20
1735807730000|2025-01-02 08:48:50|207740.9|207650.9|207745.2|207655.2|207745.6|207655.6|207740.9|207650.9|11
1735807740000|2025-01-02 08:49:00|207741.9|207651.9|207742.6|207652.6|207744.1|207654.1|207740|207650|9
1735807750000|2025-01-02 08:49:10|207742.7|207652.7|207743.4|207653.4|207743.4|207653.4|207742.7|207652.7|3
1735807760000|2025-01-02 08:49:20|207751|207661|207760.5|207670.5|207766.9|207676.9|207751|207661|7
1735807770000|2025-01-02 08:49:30|207765.2|207675.2|207761.8|207671.8|207767.5|207677.5|207759.6|207669.6|17
1735807780000|2025-01-02 08:49:40|207762.2|207672.2|207771|207681|207775.7|207685.7|207762.2|207672.2|16
1735807790000|2025-01-02 08:49:50|207770.8|207680.8|207766.2|207676.2|207770.8|207680.8|207764.4|207674.4|22
1735807800000|2025-01-02 08:50:00|207766.3|207676.3|207747.8|207657.8|207775.6|207685.6|207746.7|207656.7|9
1735807810000|2025-01-02 08:50:10|207748.2|207658.2|207749|207659|207749|207659|207748.2|207658.2|2
1735807820000|2025-01-02 08:50:20|207748.4|207658.4|207749.2|207659.2|207749.2|207659.2|207748|207658|5
1735807830000|2025-01-02 08:50:30|207751.7|207661.7|207745.1|207655.1|207751.7|207661.7|207745.1|207655.1|6
1735807840000|2025-01-02 08:50:40|207744.9|207654.9|207747.7|207657.7|207747.7|207657.7|207744.7|207654.7|11
1735807850000|2025-01-02 08:50:50|207747.9|207657.9|207765.5|207675.5|207765.9|207675.9|207747.4|207657.4|15
1735807860000|2025-01-02 08:51:00|207769.3|207679.3|207769.9|207679.9|207774.1|207684.1|207766.4|207676.4|26
1735807870000|2025-01-02 08:51:10|207769.5|207679.5|207771.4|207681.4|207775.4|207685.4|207767|207677|20
1735807880000|2025-01-02 08:51:20|207770.5|207680.5|207765.1|207675.1|207771.2|207681.2|207765.1|207675.1|15
1735807890000|2025-01-02 08:51:30|207766.3|207676.3|207772.8|207682.8|207773.8|207683.8|207765.6|207675.6|15
1735807900000|2025-01-02 08:51:40|207772.6|207682.6|207780.2|207690.2|207782.4|207692.4|207760.7|207670.7|22
1735807910000|2025-01-02 08:51:50|207781.8|207691.8|207796.6|207706.6|207796.6|207706.6|207781.8|207691.8|20
1735807920000|2025-01-02 08:52:00|207796.2|207706.2|207784.8|207694.8|207799.4|207709.4|207784.8|207694.8|13
1735807930000|2025-01-02 08:52:10|207788.7|207698.7|207788.9|207698.9|207788.9|207698.9|207778.4|207688.4|12
1735807940000|2025-01-02 08:52:20|207788.1|207698.1|207796.5|207706.5|207796.5|207706.5|207781.9|207691.9|8
1735807950000|2025-01-02 08:52:30|207798.1|207708.1|207796.5|207706.5|207798.9|207708.9|207794.7|207704.7|6
1735807960000|2025-01-02 08:52:40|207796.3|207706.3|207789|207699|207797.1|207707.1|207782.3|207692.3|16
1735807970000|2025-01-02 08:52:50|207789.8|207699.8|207787.9|207697.9|207790.4|207700.4|207784.1|207694.1|13
1735807980000|2025-01-02 08:53:00|207783.2|207693.2|207782.6|207692.6|207788.4|207698.4|207779.5|207689.5|16
1735807990000|2025-01-02 08:53:10|207788|207698|207798.8|207708.8|207800.3|207710.3|207788|207698|15
1735808000000|2025-01-02 08:53:20|207799.7|207709.7|207834.3|207744.3|207834.3|207744.3|207798.4|207708.4|17
1735808010000|2025-01-02 08:53:30|207831.4|207741.4|207827.8|207737.8|207834.4|207744.4|207821.8|207731.8|25
1735808020000|2025-01-02 08:53:40|207830|207740|207822.9|207732.9|207830|207740|207814.9|207724.9|20
1735808030000|2025-01-02 08:53:50|207823.7|207733.7|207826.3|207736.3|207826.3|207736.3|207823.7|207733.7|8
1735808040000|2025-01-02 08:54:00|207826.4|207736.4|207830.6|207740.6|207831|207741|207825.6|207735.6|10
1735808050000|2025-01-02 08:54:10|207831|207741|207832.1|207742.1|207832.1|207742.1|207828.7|207738.7|7
1735808060000|2025-01-02 08:54:20|207833.5|207743.5|207831.1|207741.1|207835.2|207745.2|207827.9|207737.9|5
1735808070000|2025-01-02 08:54:30|207827.7|207737.7|207827.5|207737.5|207831|207741|207825.5|207735.5|7
1735808080000|2025-01-02 08:54:40|207830.1|207740.1|207831.9|207741.9|207832.5|207742.5|207828.6|207738.6|5
1735808090000|2025-01-02 08:54:50|207827.7|207737.7|207831.4|207741.4|207832|207742|207826.5|207736.5|10
1735808100000|2025-01-02 08:55:00|207830.6|207740.6|207829.6|207739.6|207834.3|207744.3|207827.8|207737.8|11
1735808110000|2025-01-02 08:55:10|207830|207740|207831.8|207741.8|207833.8|207743.8|207827.6|207737.6|9
1735808120000|2025-01-02 08:55:20|207827.2|207737.2|207833.2|207743.2|207833.2|207743.2|207826.2|207736.2|6
1735808130000|2025-01-02 08:55:30|207834.4|207744.4|207831.8|207741.8|207834.4|207744.4|207829.9|207739.9|11
1735808140000|2025-01-02 08:55:40|207832.4|207742.4|207831.7|207741.7|207832.6|207742.6|207831.7|207741.7|8
1735808150000|2025-01-02 08:55:50|207827.2|207737.2|207826.4|207736.4|207829.2|207739.2|207822.3|207732.3|7
1735808160000|2025-01-02 08:56:00|207825.9|207735.9|207766|207676|207831.5|207741.5|207759.5|207669.5|34
1735808170000|2025-01-02 08:56:10|207763.3|207673.3|207763.5|207673.5|207766.4|207676.4|207761.1|207671.1|19
1735808180000|2025-01-02 08:56:20|207762.4|207672.4|207745.4|207655.4|207769.4|207679.4|207736.1|207646.1|26
1735808190000|2025-01-02 08:56:30|207741.3|207651.3|207749.8|207659.8|207749.8|207659.8|207734.3|207644.3|23
1735808200000|2025-01-02 08:56:40|207744.8|207654.8|207747.3|207657.3|207751.1|207661.1|207738|207648|21
1735808210000|2025-01-02 08:56:50|207745.1|207655.1|207741.1|207651.1|207747.8|207657.8|207741.1|207651.1|13
1735808220000|2025-01-02 08:57:00|207745.8|207655.8|207741.4|207651.4|207746.9|207656.9|207735.1|207645.1|24
1735808230000|2025-01-02 08:57:10|207745|207655|207751.1|207661.1|207756.8|207666.8|207743.4|207653.4|28
1735808240000|2025-01-02 08:57:20|207750.7|207660.7|207739.1|207649.1|207750.7|207660.7|207738.1|207648.1|9
1735808250000|2025-01-02 08:57:30|207739.3|207649.3|207738.2|207648.2|207739.3|207649.3|207732.2|207642.2|22
1735808260000|2025-01-02 08:57:40|207736.9|207646.9|207734.7|207644.7|207740.1|207650.1|207713.2|207623.2|31
1735808270000|2025-01-02 08:57:50|207731.5|207641.5|207731.3|207641.3|207741.1|207651.1|207729.7|207639.7|22
1735808280000|2025-01-02 08:58:00|207737|207647|207736|207646|207739|207649|207731.7|207641.7|8
1735808290000|2025-01-02 08:58:10|207736.2|207646.2|207737.9|207647.9|207739.1|207649.1|207731.2|207641.2|11
1735808300000|2025-01-02 08:58:20|207737.7|207647.7|207738.8|207648.8|207739.5|207649.5|207737.7|207647.7|7
1735808310000|2025-01-02 08:58:30|207738.4|207648.4|207738.1|207648.1|207738.7|207648.7|207733.6|207643.6|9
1735808320000|2025-01-02 08:58:40|207738.2|207648.2|207740.4|207650.4|207740.9|207650.9|207736.8|207646.8|11
1735808330000|2025-01-02 08:58:50|207740.8|207650.8|207739.9|207649.9|207742.6|207652.6|207735.5|207645.5|12
1735808340000|2025-01-02 08:59:00|207733.7|207643.7|207740|207650|207744.3|207654.3|207733.7|207643.7|17
1735808350000|2025-01-02 08:59:10|207740.1|207650.1|207739.7|207649.7|207742.7|207652.7|207735.3|207645.3|17
1735808360000|2025-01-02 08:59:20|207740.6|207650.6|207744.5|207654.5|207747.8|207657.8|207737|207647|21
1735808370000|2025-01-02 08:59:30|207744.3|207654.3|207745.6|207655.6|207749.2|207659.2|207744.3|207654.3|12
1735808380000|2025-01-02 08:59:40|207745.5|207655.5|207736|207646|207745.5|207655.5|207732.5|207642.5|15
1735808390000|2025-01-02 08:59:50|207739.8|207649.8|207738.9|207648.9|207739.8|207649.8|207730|207640|15
1735808400000|2025-01-02 09:00:00|207740.8|207650.8|207725.7|207635.7|207747.9|207657.9|207704.8|207614.8|36
1735808410000|2025-01-02 09:00:10|207725.5|207635.5|207725.5|207635.5|207734|207644|207719.3|207629.3|23
1735808420000|2025-01-02 09:00:20|207725.4|207635.4|207711.6|207621.6|207731.7|207641.7|207704.3|207614.3|20
1735808430000|2025-01-02 09:00:30|207712.4|207622.4|207710.7|207620.7|207714.9|207624.9|207704.4|207614.4|32
1735808440000|2025-01-02 09:00:40|207711.4|207621.4|207722.3|207632.3|207722.3|207632.3|207711.4|207621.4|22
1735808450000|2025-01-02 09:00:50|207722.4|207632.4|207731.1|207641.1|207740.7|207650.7|207722.4|207632.4|25
1735808460000|2025-01-02 09:01:00|207730.3|207640.3|207739.5|207649.5|207743.3|207653.3|207725.2|207635.2|24
1735808470000|2025-01-02 09:01:10|207730.6|207640.6|207734.4|207644.4|207741.5|207651.5|207730.6|207640.6|19
1735808480000|2025-01-02 09:01:20|207731.3|207641.3|207735.4|207645.4|207742.3|207652.3|207731.3|207641.3|26
1735808490000|2025-01-02 09:01:30|207734.7|207644.7|207736.8|207646.8|207738.2|207648.2|207730.9|207640.9|22
1735808500000|2025-01-02 09:01:40|207729.8|207639.8|207731.2|207641.2|207733.6|207643.6|207728.2|207638.2|22
1735808510000|2025-01-02 09:01:50|207731.4|207641.4|207738.4|207648.4|207741.5|207651.5|207727.5|207637.5|14
1735808520000|2025-01-02 09:02:00|207738.2|207648.2|207750.5|207660.5|207757.4|207667.4|207733.7|207643.7|24
1735808530000|2025-01-02 09:02:10|207750.8|207660.8|207786.3|207696.3|207788.8|207698.8|207750.6|207660.6|24
1735808540000|2025-01-02 09:02:20|207787.7|207697.7|207829.4|207739.4|207831.2|207741.2|207786.3|207696.3|24
1735808550000|2025-01-02 09:02:30|207828.6|207738.6|207835.9|207745.9|207836|207746|207822.1|207732.1|17
1735808560000|2025-01-02 09:02:40|207834.6|207744.6|207837.2|207747.2|207838|207748|207833.3|207743.3|22
1735808570000|2025-01-02 09:02:50|207836.8|207746.8|207850.2|207760.2|207850.5|207760.5|207836.8|207746.8|15
1735808580000|2025-01-02 09:03:00|207848.5|207758.5|207870.4|207780.4|207870.4|207780.4|207848|207758|21
1735808590000|2025-01-02 09:03:10|207870|207780|207870.3|207780.3|207870.8|207780.8|207863.3|207773.3|11
1735808600000|2025-01-02 09:03:20|207871.1|207781.1|207855|207765|207871.9|207781.9|207855|207765|17
1735808610000|2025-01-02 09:03:30|207858.9|207768.9|207865.4|207775.4|207865.4|207775.4|207856.1|207766.1|11
1735808620000|2025-01-02 09:03:40|207865.6|207775.6|207868.6|207778.6|207868.6|207778.6|207862.4|207772.4|12
1735808630000|2025-01-02 09:03:50|207869.6|207779.6|207874.1|207784.1|207874.1|207784.1|207866.5|207776.5|22
1735808640000|2025-01-02 09:04:00|207869.6|207779.6|207810.6|207720.6|207873.8|207783.8|207810.6|207720.6|25
1735808650000|2025-01-02 09:04:10|207815.6|207725.6|207819|207729|207822.1|207732.1|207808.7|207718.7|29
1735808660000|2025-01-02 09:04:20|207823.6|207733.6|207873.3|207783.3|207873.3|207783.3|207823.6|207733.6|21
1735808670000|2025-01-02 09:04:30|207872.9|207782.9|207877.9|207787.9|207879.4|207789.4|207869.9|207779.9|22
1735808680000|2025-01-02 09:04:40|207877.7|207787.7|207883.2|207793.2|207883.9|207793.9|207869.1|207779.1|27
1735808690000|2025-01-02 09:04:50|207883.5|207793.5|207884.8|207794.8|207884.8|207794.8|207881.3|207791.3|23
1735808700000|2025-01-02 09:05:00|207884.9|207794.9|207909.8|207819.8|207909.9|207819.9|207884.9|207794.9|25
1735808710000|2025-01-02 09:05:10|207906.3|207816.3|207881.6|207791.6|207909.6|207819.6|207881.4|207791.4|24
1735808720000|2025-01-02 09:05:20|207881.3|207791.3|207881.6|207791.6|207881.9|207791.9|207880.9|207790.9|18
1735808730000|2025-01-02 09:05:30|207881.5|207791.5|207883.1|207793.1|207884.4|207794.4|207880.8|207790.8|21
1735808740000|2025-01-02 09:05:40|207882.8|207792.8|207879.4|207789.4|207883.4|207793.4|207873.1|207783.1|26
1735808750000|2025-01-02 09:05:50|207882.1|207792.1|207881.9|207791.9|207882.5|207792.5|207878.9|207788.9|18
1735808760000|2025-01-02 09:06:00|207880.2|207790.2|207873.2|207783.2|207881.6|207791.6|207867.4|207777.4|25
1735808770000|2025-01-02 09:06:10|207873.5|207783.5|207873.5|207783.5|207876.9|207786.9|207873.3|207783.3|23
1735808780000|2025-01-02 09:06:20|207873.7|207783.7|207937.5|207847.5|207937.5|207847.5|207873.7|207783.7|20
1735808790000|2025-01-02 09:06:30|207937.9|207847.9|207943.1|207853.1|207943.1|207853.1|207937.9|207847.9|9
1735808800000|2025-01-02 09:06:40|207942.5|207852.5|207951.3|207861.3|207951.8|207861.8|207940.9|207850.9|15
1735808810000|2025-01-02 09:06:50|207951.8|207861.8|207946.8|207856.8|207955.8|207865.8|207944.6|207854.6|11
1735808820000|2025-01-02 09:07:00|207945.1|207855.1|207935.6|207845.6|207946.8|207856.8|207935.2|207845.2|18
1735808830000|2025-01-02 09:07:10|207935.7|207845.7|207948|207858|207951.6|207861.6|207935.3|207845.3|19
1735808840000|2025-01-02 09:07:20|207948.2|207858.2|207952.9|207862.9|207953.4|207863.4|207945.2|207855.2|21
1735808850000|2025-01-02 09:07:30|207946.6|207856.6|207946.4|207856.4|207953.2|207863.2|207945.4|207855.4|11
1735808860000|2025-01-02 09:07:40|207945|207855|207943.4|207853.4|207946.6|207856.6|207938.2|207848.2|13
1735808870000|2025-01-02 09:07:50|207942.1|207852.1|207946.2|207856.2|207946.2|207856.2|207936.1|207846.1|10
1735808880000|2025-01-02 09:08:00|207945.6|207855.6|207946.2|207856.2|207946.2|207856.2|207944.6|207854.6|7
1735808890000|2025-01-02 09:08:10|207945.4|207855.4|207947.7|207857.7|207949.1|207859.1|207945.4|207855.4|4
1735808900000|2025-01-02 09:08:20|207946.9|207856.9|207946.1|207856.1|207946.9|207856.9|207946.1|207856.1|2
1735808910000|2025-01-02 09:08:30|207946.7|207856.7|207946.7|207856.7|207946.7|207856.7|207946.7|207856.7|1
1735808920000|2025-01-02 09:08:40|207946.1|207856.1|207946.3|207856.3|207946.3|207856.3|207946.1|207856.1|2
1735808930000|2025-01-02 09:08:50|207945.7|207855.7|207968.1|207878.1|207968.1|207878.1|207942.4|207852.4|29
1735808940000|2025-01-02 09:09:00|207968.2|207878.2|207957.7|207867.7|207968.9|207878.9|207939.5|207849.5|24
1735808950000|2025-01-02 09:09:10|207954.7|207864.7|207954.8|207864.8|207957.4|207867.4|207951.8|207861.8|30
1735808960000|2025-01-02 09:09:20|207954.6|207864.6|207948.7|207858.7|207954.6|207864.6|207947.3|207857.3|9
1735808970000|2025-01-02 09:09:30|207945.4|207855.4|207900.6|207810.6|207945.4|207855.4|207898.6|207808.6|11
1735808980000|2025-01-02 09:09:40|207900.8|207810.8|207907.5|207817.5|207915.3|207825.3|207900.8|207810.8|13
1735808990000|2025-01-02 09:09:50|207909.8|207819.8|207901|207811|207909.8|207819.8|207900.6|207810.6|12
1735809000000|2025-01-02 09:10:00|207905.8|207815.8|207920|207830|207920.8|207830.8|207905.8|207815.8|15
1735809010000|2025-01-02 09:10:10|207921.6|207831.6|207921.9|207831.9|207921.9|207831.9|207914.7|207824.7|20
1735809020000|2025-01-02 09:10:20|207922.1|207832.1|207924.9|207834.9|207941.4|207851.4|207920.8|207830.8|26
1735809030000|2025-01-02 09:10:30|207923.7|207833.7|207923.5|207833.5|207925|207835|207917.2|207827.2|14
1735809040000|2025-01-02 09:10:40|207923.4|207833.4|207931.5|207841.5|207933.2|207843.2|207914.9|207824.9|24
1735809050000|2025-01-02 09:10:50|207931.3|207841.3|207918.6|207828.6|207933.2|207843.2|207918|207828|24
1735809060000|2025-01-02 09:11:00|207922|207832|207913.5|207823.5|207923|207833|207910.5|207820.5|21
1735809070000|2025-01-02 09:11:10|207911.8|207821.8|207912.3|207822.3|207914.3|207824.3|207911.1|207821.1|8
1735809080000|2025-01-02 09:11:20|207912.5|207822.5|207912.9|207822.9|207912.9|207822.9|207906.8|207816.8|20
1735809090000|2025-01-02 09:11:30|207909|207819|207915.5|207825.5|207916|207826|207903.9|207813.9|19
1735809100000|2025-01-02 09:11:40|207913.1|207823.1|207915|207825|207915.4|207825.4|207911.4|207821.4|5
1735809110000|2025-01-02 09:11:50|207914.9|207824.9|207916.4|207826.4|207916.4|207826.4|207913.4|207823.4|7
1735809120000|2025-01-02 09:12:00|207916.2|207826.2|207911.6|207821.6|207917.4|207827.4|207908.7|207818.7|21
1735809130000|2025-01-02 09:12:10|207911.5|207821.5|207914.8|207824.8|207915.1|207825.1|207910.3|207820.3|14
1735809140000|2025-01-02 09:12:20|207912|207822|207905.6|207815.6|207914.2|207824.2|207902.3|207812.3|12
1735809150000|2025-01-02 09:12:30|207905.9|207815.9|207885.5|207795.5|207908.4|207818.4|207880.7|207790.7|15
1735809160000|2025-01-02 09:12:40|207887|207797|207896.9|207806.9|207900.2|207810.2|207885.6|207795.6|11
1735809170000|2025-01-02 09:12:50|207899.9|207809.9|207897.2|207807.2|207899.9|207809.9|207895.7|207805.7|14
1735809180000|2025-01-02 09:13:00|207896.2|207806.2|207896.6|207806.6|207897.3|207807.3|207896.2|207806.2|9
1735809190000|2025-01-02 09:13:10|207897.1|207807.1|207906.2|207816.2|207906.2|207816.2|207895.3|207805.3|20
1735809200000|2025-01-02 09:13:20|207904.1|207814.1|207881.5|207791.5|207904.1|207814.1|207877.5|207787.5|18
1735809210000|2025-01-02 09:13:30|207881|207791|207873.1|207783.1|207881|207791|207868.9|207778.9|17
1735809220000|2025-01-02 09:13:40|207872.8|207782.8|207821.5|207731.5|207872.8|207782.8|207796.5|207706.5|28
1735809230000|2025-01-02 09:13:50|207823.5|207733.5|207825.8|207735.8|207828.4|207738.4|207818.6|207728.6|17
1735809240000|2025-01-02 09:14:00|207829.2|207739.2|207824.7|207734.7|207829.9|207739.9|207810.5|207720.5|20
1735809250000|2025-01-02 09:14:10|207824.9|207734.9|207826.4|207736.4|207831.8|207741.8|207822.9|207732.9|9
1735809260000|2025-01-02 09:14:20|207827.8|207737.8|207825.7|207735.7|207831.7|207741.7|207819.2|207729.2|11
1735809270000|2025-01-02 09:14:30|207824.6|207734.6|207820.4|207730.4|207824.6|207734.6|207820.4|207730.4|6
1735809280000|2025-01-02 09:14:40|207819.1|207729.1|207822.5|207732.5|207824.2|207734.2|207819.1|207729.1|17
1735809290000|2025-01-02 09:14:50|207819.1|207729.1|207824.3|207734.3|207829.5|207739.5|207815.5|207725.5|14
1735809300000|2025-01-02 09:15:00|207822.5|207732.5|207825.4|207735.4|207827.7|207737.7|207821.1|207731.1|13
1735809310000|2025-01-02 09:15:10|207823.4|207733.4|207842.6|207752.6|207865|207775|207823.4|207733.4|24
1735809320000|2025-01-02 09:15:20|207842|207752|207866.1|207776.1|207866.1|207776.1|207835.6|207745.6|21
1735809330000|2025-01-02 09:15:30|207863.4|207773.4|207865.5|207775.5|207866.3|207776.3|207851.5|207761.5|17
1735809340000|2025-01-02 09:15:40|207867.2|207777.2|207864.6|207774.6|207867.2|207777.2|207863.3|207773.3|7
1735809350000|2025-01-02 09:15:50|207864|207774|207831.1|207741.1|207865.6|207775.6|207830.7|207740.7|23
1735809360000|2025-01-02 09:16:00|207830.7|207740.7|207832.5|207742.5|207839.5|207749.5|207827.9|207737.9|27
1735809370000|2025-01-02 09:16:10|207829.1|207739.1|207832.8|207742.8|207835.3|207745.3|207829|207739|16
1735809380000|2025-01-02 09:16:20|207827.9|207737.9|207823.6|207733.6|207835.5|207745.5|207821.9|207731.9|20
1735809390000|2025-01-02 09:16:30|207822.2|207732.2|207831.8|207741.8|207835.6|207745.6|207820.2|207730.2|12
1735809400000|2025-01-02 09:16:40|207831.9|207741.9|207832.2|207742.2|207834.2|207744.2|207830.9|207740.9|13
1735809420000|2025-01-02 09:17:00|207832.4|207742.4|207831.8|207741.8|207832.4|207742.4|207831.6|207741.6|4
1735809430000|2025-01-02 09:17:10|207831.6|207741.6|207829.7|207739.7|207831.6|207741.6|207829.4|207739.4|16
1735809440000|2025-01-02 09:17:20|207837.7|207747.7|207840.1|207750.1|207844.4|207754.4|207837|207747|19
1735809450000|2025-01-02 09:17:30|207840.3|207750.3|207828.2|207738.2|207842.3|207752.3|207826.1|207736.1|22
1735809460000|2025-01-02 09:17:40|207828.1|207738.1|207830.6|207740.6|207833.9|207743.9|207826.8|207736.8|16
1735809470000|2025-01-02 09:17:50|207830.7|207740.7|207826.6|207736.6|207831.1|207741.1|207824.9|207734.9|18
1735809480000|2025-01-02 09:18:00|207827|207737|207827.9|207737.9|207830.1|207740.1|207827|207737|17
1735809490000|2025-01-02 09:18:10|207827|207737|207821.7|207731.7|207827|207737|207797.2|207707.2|18
1735809500000|2025-01-02 09:18:20|207821.5|207731.5|207821.8|207731.8|207821.8|207731.8|207819.7|207729.7|6
1735809510000|2025-01-02 09:18:30|207819.5|207729.5|207819.4|207729.4|207822.1|207732.1|207811.2|207721.2|9
1735809520000|2025-01-02 09:18:40|207815.2|207725.2|207817.3|207727.3|207819.7|207729.7|207815.2|207725.2|12
1735809530000|2025-01-02 09:18:50|207817.1|207727.1|207819.3|207729.3|207823|207733|207814.9|207724.9|15
1735809540000|2025-01-02 09:19:00|207817.9|207727.9|207818.2|207728.2|207819.5|207729.5|207816.5|207726.5|9
1735809550000|2025-01-02 09:19:10|207816.2|207726.2|207811.8|207721.8|207824.3|207734.3|207807.6|207717.6|18
1735809560000|2025-01-02 09:19:20|207811.3|207721.3|207742.9|207652.9|207813.7|207723.7|207740.2|207650.2|32
1735809570000|2025-01-02 09:19:30|207741.9|207651.9|207752.5|207662.5|207752.6|207662.6|207737.5|207647.5|20
1735809580000|2025-01-02 09:19:40|207752.6|207662.6|207768.9|207678.9|207772.2|207682.2|207749|207659|9
1735809590000|2025-01-02 09:19:50|207768.7|207678.7|207770.5|207680.5|207772.7|207682.7|207768.1|207678.1|10
1735809610000|2025-01-02 09:20:10|207771.3|207681.3|207774.7|207684.7|207777.5|207687.5|207770|207680|9
1735809620000|2025-01-02 09:20:20|207783.4|207693.4|207778.1|207688.1|207783.4|207693.4|207769.8|207679.8|17
1735809630000|2025-01-02 09:20:30|207781.4|207691.4|207774.9|207684.9|207783.2|207693.2|207774.9|207684.9|19
1735809640000|2025-01-02 09:20:40|207774.7|207684.7|207774.8|207684.8|207777.2|207687.2|207744.1|207654.1|19
1735809650000|2025-01-02 09:20:50|207775|207685|207776.2|207686.2|207777.4|207687.4|207774.8|207684.8|7
1735809660000|2025-01-02 09:21:00|207777.2|207687.2|207780.1|207690.1|207783.1|207693.1|207776|207686|9
1735809670000|2025-01-02 09:21:10|207780.9|207690.9|207774.5|207684.5|207780.9|207690.9|207774.2|207684.2|7
1735809690000|2025-01-02 09:21:30|207775.5|207685.5|207779.7|207689.7|207779.7|207689.7|207775.5|207685.5|9
1735809700000|2025-01-02 09:21:40|207782.1|207692.1|207781.9|207691.9|207784.1|207694.1|207781.9|207691.9|8
1735809710000|2025-01-02 09:21:50|207782.9|207692.9|207815.5|207725.5|207819|207729|207782.9|207692.9|15
1735809720000|2025-01-02 09:22:00|207815.1|207725.1|207810.2|207720.2|207815.1|207725.1|207807.4|207717.4|17
1735809730000|2025-01-02 09:22:10|207810|207720|207811.2|207721.2|207811.2|207721.2|207809.7|207719.7|5
1735809740000|2025-01-02 09:22:20|207810.1|207720.1|207826.3|207736.3|207826.5|207736.5|207810.1|207720.1|13
1735809750000|2025-01-02 09:22:30|207824.2|207734.2|207864.9|207774.9|207866.4|207776.4|207823.8|207733.8|18
1735809760000|2025-01-02 09:22:40|207867.3|207777.3|207873|207783|207873|207783|207860.1|207770.1|19
1735809770000|2025-01-02 09:22:50|207868.5|207778.5|207864.1|207774.1|207873.2|207783.2|207864.1|207774.1|7
1735809780000|2025-01-02 09:23:00|207862.2|207772.2|207859.1|207769.1|207862.2|207772.2|207858|207768|8
1735809790000|2025-01-02 09:23:10|207860.6|207770.6|207856.3|207766.3|207860.8|207770.8|207856.1|207766.1|6
1735809800000|2025-01-02 09:23:20|207856.6|207766.6|207867.8|207777.8|207867.8|207777.8|207856.6|207766.6|5
1735809810000|2025-01-02 09:23:30|207864.2|207774.2|207853.4|207763.4|207864.2|207774.2|207853.2|207763.2|15
1735809820000|2025-01-02 09:23:40|207854|207764|207869.5|207779.5|207870.2|207780.2|207854|207764|18
1735809830000|2025-01-02 09:23:50|207869.4|207779.4|207865.2|207775.2|207869.4|207779.4|207865|207775|8
1735809840000|2025-01-02 09:24:00|207866.2|207776.2|207865|207775|207866.4|207776.4|207865|207775|7
1735809850000|2025-01-02 09:24:10|207865.6|207775.6|207865.7|207775.7|207868.2|207778.2|207865.6|207775.6|7
1735809860000|2025-01-02 09:24:20|207862.6|207772.6|207858|207768|207862.6|207772.6|207854.2|207764.2|7
1735809870000|2025-01-02 09:24:30|207859|207769|207861|207771|207866.8|207776.8|207859|207769|14
1735809880000|2025-01-02 09:24:40|207860.7|207770.7|207859.8|207769.8|207860.8|207770.8|207858.6|207768.6|10
1735809890000|2025-01-02 09:24:50|207859.4|207769.4|207859.8|207769.8|207860|207770|207855.7|207765.7|9
1735809900000|2025-01-02 09:25:00|207860.4|207770.4|207859|207769|207861|207771|207859|207769|4
1735809910000|2025-01-02 09:25:10|207860|207770|207862.3|207772.3|207869.2|207779.2|207859.8|207769.8|15
1735809920000|2025-01-02 09:25:20|207862.7|207772.7|207863.5|207773.5|207867.3|207777.3|207862.7|207772.7|5
1735809930000|2025-01-02 09:25:30|207869.1|207779.1|207875.5|207785.5|207880.9|207790.9|207869.1|207779.1|15
1735809940000|2025-01-02 09:25:40|207875.3|207785.3|207883|207793|207884.9|207794.9|207868.8|207778.8|13
1735809950000|2025-01-02 09:25:50|207884.7|207794.7|207881.8|207791.8|207884.7|207794.7|207881.8|207791.8|3
1735809960000|2025-01-02 09:26:00|207881.7|207791.7|207876.2|207786.2|207881.9|207791.9|207872.7|207782.7|8
1735809970000|2025-01-02 09:26:10|207876|207786|207875|207785|207879|207789|207873.5|207783.5|10
1735809980000|2025-01-02 09:26:20|207874.2|207784.2|207873.1|207783.1|207877.5|207787.5|207873.1|207783.1|10
1735809990000|2025-01-02 09:26:30|207873.3|207783.3|207870.1|207780.1|207873.3|207783.3|207870.1|207780.1|5
1735810000000|2025-01-02 09:26:40|207870.3|207780.3|207881.3|207791.3|207883.8|207793.8|207870.3|207780.3|14
1735810010000|2025-01-02 09:26:50|207884|207794|207888.4|207798.4|207890.4|207800.4|207881.3|207791.3|8
1735810020000|2025-01-02 09:27:00|207886.6|207796.6|207883.2|207793.2|207887.1|207797.1|207883.1|207793.1|5
1735810030000|2025-01-02 09:27:10|207883|207793|207876.8|207786.8|207886|207796|207876.8|207786.8|7
1735810040000|2025-01-02 09:27:20|207882.2|207792.2|207876.2|207786.2|207882.2|207792.2|207875.5|207785.5|8
1735810050000|2025-01-02 09:27:30|207875.5|207785.5|207885.6|207795.6|207885.6|207795.6|207875.5|207785.5|4
1735810060000|2025-01-02 09:27:40|207883.3|207793.3|207889.1|207799.1|207889.1|207799.1|207882.3|207792.3|7
1735810080000|2025-01-02 09:28:00|207888.2|207798.2|207885|207795|207888.5|207798.5|207885|207795|4
1735810090000|2025-01-02 09:28:10|207881.6|207791.6|207882.1|207792.1|207885.5|207795.5|207877.1|207787.1|8
1735810100000|2025-01-02 09:28:20|207881.9|207791.9|207880.9|207790.9|207881.9|207791.9|207880.9|207790.9|5
1735810110000|2025-01-02 09:28:30|207881|207791|207880.8|207790.8|207881.2|207791.2|207880.8|207790.8|6
1735810130000|2025-01-02 09:28:50|207881.4|207791.4|207884.5|207794.5|207885.1|207795.1|207881.4|207791.4|3
1735810140000|2025-01-02 09:29:00|207884.1|207794.1|207879.4|207789.4|207884.4|207794.4|207879.1|207789.1|6
1735810150000|2025-01-02 09:29:10|207876.9|207786.9|207870.8|207780.8|207876.9|207786.9|207870.8|207780.8|7
1735810160000|2025-01-02 09:29:20|207871|207781|207874.9|207784.9|207878.6|207788.6|207870.5|207780.5|23
1735810170000|2025-01-02 09:29:30|207874.7|207784.7|207915.9|207825.9|207915.9|207825.9|207873.9|207783.9|13
1735810180000|2025-01-02 09:29:40|207918.1|207828.1|207900|207810|207918.1|207828.1|207891.9|207801.9|28
1735810190000|2025-01-02 09:29:50|207899.5|207809.5|207899.5|207809.5|207899.5|207809.5|207899.5|207809.5|1
1735810200000|2025-01-02 09:30:00|207895.1|207805.1|207891.1|207801.1|207895.1|207805.1|207890.1|207800.1|6
1735810210000|2025-01-02 09:30:10|207891.3|207801.3|207893|207803|207894|207804|207891.3|207801.3|3
1735810220000|2025-01-02 09:30:20|207890.7|207800.7|207892.6|207802.6|207892.6|207802.6|207890.7|207800.7|2
1735810230000|2025-01-02 09:30:30|207890.6|207800.6|207892.4|207802.4|207892.4|207802.4|207888.8|207798.8|7
1735810240000|2025-01-02 09:30:40|207892.2|207802.2|207893.2|207803.2|207893.2|207803.2|207892|207802|3
1735810250000|2025-01-02 09:30:50|207891.9|207801.9|207892.6|207802.6|207892.9|207802.9|207891.9|207801.9|5
1735810260000|2025-01-02 09:31:00|207892.4|207802.4|207889.8|207799.8|207892.8|207802.8|207886.6|207796.6|13
1735810270000|2025-01-02 09:31:10|207890.6|207800.6|207877.8|207787.8|207897.4|207807.4|207877.6|207787.6|12
1735810280000|2025-01-02 09:31:20|207877.6|207787.6|207879.4|207789.4|207879.4|207789.4|207877.6|207787.6|8
1735810290000|2025-01-02 09:31:30|207882.2|207792.2|207885.2|207795.2|207887.7|207797.7|207882.2|207792.2|15
1735810300000|2025-01-02 09:31:40|207886.2|207796.2|207872.8|207782.8|207886.2|207796.2|207866.7|207776.7|12
1735810310000|2025-01-02 09:31:50|207872.5|207782.5|207873.6|207783.6|207873.8|207783.8|207872.5|207782.5|7
1735810320000|2025-01-02 09:32:00|207873.8|207783.8|207873.5|207783.5|207873.8|207783.8|207872.3|207782.3|10
1735810330000|2025-01-02 09:32:10|207873.2|207783.2|207886.1|207796.1|207886.1|207796.1|207863.8|207773.8|17
1735810340000|2025-01-02 09:32:20|207892.7|207802.7|207840.1|207750.1|207898.4|207808.4|207840.1|207750.1|9
1735810350000|2025-01-02 09:32:30|207846.6|207756.6|207859.7|207769.7|207862.2|207772.2|207846.6|207756.6|26
1735810360000|2025-01-02 09:32:40|207859.9|207769.9|207869.6|207779.6|207869.6|207779.6|207859.7|207769.7|10
1735810370000|2025-01-02 09:32:50|207865.5|207775.5|207869.6|207779.6|207874.5|207784.5|207865.5|207775.5|13
1735810380000|2025-01-02 09:33:00|207863.9|207773.9|207866.5|207776.5|207868.6|207778.6|207862.3|207772.3|12
1735810390000|2025-01-02 09:33:10|207864.6|207774.6|207863.4|207773.4|207864.6|207774.6|207863.3|207773.3|7
1735810400000|2025-01-02 09:33:20|207866.9|207776.9|207862.7|207772.7|207866.9|207776.9|207859.1|207769.1|12
1735810410000|2025-01-02 09:33:30|207865|207775|207865.8|207775.8|207867.2|207777.2|207864.8|207774.8|8
1735810420000|2025-01-02 09:33:40|207867|207777|207867.8|207777.8|207867.8|207777.8|207867|207777|2
1735810430000|2025-01-02 09:33:50|207868|207778|207864.5|207774.5|207869|207779|207861.1|207771.1|11
1735810440000|2025-01-02 09:34:00|207867.5|207777.5|207872.5|207782.5|207889.7|207799.7|207863.4|207773.4|22
1735810450000|2025-01-02 09:34:10|207876|207786|207898.5|207808.5|207903.1|207813.1|207872.8|207782.8|12
1735810460000|2025-01-02 09:34:20|207901.3|207811.3|207911.8|207821.8|207912.6|207822.6|207901.3|207811.3|13
1735810470000|2025-01-02 09:34:30|207910.1|207820.1|207908|207818|207911.8|207821.8|207906.4|207816.4|16
1735810480000|2025-01-02 09:34:40|207903.8|207813.8|207906.6|207816.6|207906.6|207816.6|207903.8|207813.8|4
1735810490000|2025-01-02 09:34:50|207906.7|207816.7|207906.6|207816.6|207907.2|207817.2|207906.6|207816.6|4
1735810500000|2025-01-02 09:35:00|207906.9|207816.9|207909|207819|207912|207822|207905.9|207815.9|8
1735810510000|2025-01-02 09:35:10|207913.4|207823.4|207912.6|207822.6|207913.4|207823.4|207909.6|207819.6|5
1735810520000|2025-01-02 09:35:20|207911.1|207821.1|207912.8|207822.8|207914.9|207824.9|207905.5|207815.5|10
1735810530000|2025-01-02 09:35:30|207914.9|207824.9|207955.7|207865.7|207962.4|207872.4|207912.6|207822.6|10
1735810540000|2025-01-02 09:35:40|207954.3|207864.3|207949.4|207859.4|207960.1|207870.1|207946.2|207856.2|17
1735810550000|2025-01-02 09:35:50|207949.9|207859.9|207951.5|207861.5|207951.6|207861.6|207948.6|207858.6|7
1735810560000|2025-01-02 09:36:00|207952.3|207862.3|207961.3|207871.3|207961.3|207871.3|207952.3|207862.3|5
1735810570000|2025-01-02 09:36:10|207958.7|207868.7|207958.9|207868.9|207960.3|207870.3|207954|207864|9
1735810580000|2025-01-02 09:36:20|207956.6|207866.6|207951.5|207861.5|207956.6|207866.6|207950.6|207860.6|12
1735810590000|2025-01-02 09:36:30|207950.6|207860.6|207952.9|207862.9|207954.1|207864.1|207945.7|207855.7|10
1735810600000|2025-01-02 09:36:40|207953.3|207863.3|207957.8|207867.8|207958|207868|207953.3|207863.3|6
1735810610000|2025-01-02 09:36:50|207958.6|207868.6|207959|207869|207960.5|207870.5|207956.4|207866.4|8
1735810620000|2025-01-02 09:37:00|207960|207870|207959.5|207869.5|207961.3|207871.3|207959.5|207869.5|4
1735810630000|2025-01-02 09:37:10|207964.2|207874.2|207995.1|207905.1|208024.6|207934.6|207964.2|207874.2|15
1735810640000|2025-01-02 09:37:20|207992.6|207902.6|207989.2|207899.2|207992.9|207902.9|207988.4|207898.4|13
1735810650000|2025-01-02 09:37:30|207990.6|207900.6|208002.3|207912.3|208002.3|207912.3|207984.5|207894.5|11
1735810660000|2025-01-02 09:37:40|207998.7|207908.7|208042.6|207952.6|208043.5|207953.5|207998.5|207908.5|16
1735810670000|2025-01-02 09:37:50|208041|207951|208044.9|207954.9|208045.2|207955.2|208040.7|207950.7|16
1735810680000|2025-01-02 09:38:00|208045|207955|208048.8|207958.8|208049.8|207959.8|208045|207955|11
1735810690000|2025-01-02 09:38:10|208047.9|207957.9|208050.3|207960.3|208050.3|207960.3|208047.9|207957.9|3
1735810700000|2025-01-02 09:38:20|208052.3|207962.3|208051|207961|208052.4|207962.4|208049.8|207959.8|7
1735810710000|2025-01-02 09:38:30|208049.8|207959.8|208088.6|207998.6|208088.6|207998.6|208049.8|207959.8|10
1735810720000|2025-01-02 09:38:40|208089.3|207999.3|208090.5|208000.5|208095|208005|208089|207999|13
1735810730000|2025-01-02 09:38:50|208091.5|208001.5|208095.9|208005.9|208095.9|208005.9|208091.5|208001.5|5
1735810740000|2025-01-02 09:39:00|208098.1|208008.1|208113.7|208023.7|208123.6|208033.6|208098.1|208008.1|20
1735810750000|2025-01-02 09:39:10|208115|208025|208128.6|208038.6|208128.6|208038.6|208115|208025|10
1735810760000|2025-01-02 09:39:20|208129.3|208039.3|208129.1|208039.1|208131.2|208041.2|208124.5|208034.5|7
1735810770000|2025-01-02 09:39:30|208130.3|208040.3|208131.2|208041.2|208132.5|208042.5|208128.9|208038.9|8
1735810780000|2025-01-02 09:39:40|208133.1|208043.1|208130.5|208040.5|208133.4|208043.4|208121.8|208031.8|8
1735810790000|2025-01-02 09:39:50|208130.6|208040.6|208129.7|208039.7|208131.3|208041.3|208127.6|208037.6|11
1735810800000|2025-01-02 09:40:00|208131.1|208041.1|208131.1|208041.1|208133.6|208043.6|208127.1|208037.1|9
1735810810000|2025-01-02 09:40:10|208131.3|208041.3|208131.9|208041.9|208131.9|208041.9|208131.3|208041.3|2
1735810820000|2025-01-02 09:40:20|208133.2|208043.2|208131.6|208041.6|208134.1|208044.1|208127.1|208037.1|10
1735810830000|2025-01-02 09:40:30|208131.8|208041.8|208133.3|208043.3|208133.3|208043.3|208131.6|208041.6|9
1735810840000|2025-01-02 09:40:40|208134.5|208044.5|208132|208042|208134.5|208044.5|208128.9|208038.9|17
1735810850000|2025-01-02 09:40:50|208130.7|208040.7|208129.3|208039.3|208131.7|208041.7|208129.1|208039.1|5
1735810860000|2025-01-02 09:41:00|208130.1|208040.1|208134.9|208044.9|208135.3|208045.3|208128.4|208038.4|20
1735810870000|2025-01-02 09:41:10|208135.9|208045.9|208163.5|208073.5|208163.5|208073.5|208134.9|208044.9|11
1735810880000|2025-01-02 09:41:20|208162.8|208072.8|208158.1|208068.1|208163.8|208073.8|208157.9|208067.9|9
1735810890000|2025-01-02 09:41:30|208155.9|208065.9|208147.6|208057.6|208155.9|208065.9|208146.4|208056.4|15
1735810900000|2025-01-02 09:41:40|208146.8|208056.8|208169.4|208079.4|208169.4|208079.4|208146.8|208056.8|17
1735810910000|2025-01-02 09:41:50|208169.2|208079.2|208171.1|208081.1|208171.1|208081.1|208169|208079|11
1735810920000|2025-01-02 09:42:00|208173.3|208083.3|208175.3|208085.3|208177.4|208087.4|208172.4|208082.4|10
1735810930000|2025-01-02 09:42:10|208174.5|208084.5|208174.3|208084.3|208174.5|208084.5|208174.3|208084.3|2
1735810940000|2025-01-02 09:42:20|208174.9|208084.9|208174.9|208084.9|208174.9|208084.9|208174.9|208084.9|1
1735810950000|2025-01-02 09:42:30|208174.7|208084.7|208172.9|208082.9|208177.2|208087.2|208170|208080|13
1735810960000|2025-01-02 09:42:40|208171.5|208081.5|208132.3|208042.3|208171.5|208081.5|208131.7|208041.7|21
1735810970000|2025-01-02 09:42:50|208132.1|208042.1|208132.5|208042.5|208132.7|208042.7|208132.1|208042.1|4
1735810980000|2025-01-02 09:43:00|208132.9|208042.9|208128.4|208038.4|208132.9|208042.9|208126|208036|15
1735810990000|2025-01-02 09:43:10|208128.2|208038.2|208116.9|208026.9|208128.2|208038.2|208116.3|208026.3|14
1735811000000|2025-01-02 09:43:20|208120.6|208030.6|208129.6|208039.6|208129.6|208039.6|208119.1|208029.1|14
1735811010000|2025-01-02 09:43:30|208129.8|208039.8|208127.9|208037.9|208130.2|208040.2|208127.9|208037.9|7
1735811020000|2025-01-02 09:43:40|208128.1|208038.1|208129.8|208039.8|208129.8|208039.8|208121.3|208031.3|9
1735811030000|2025-01-02 09:43:50|208130.2|208040.2|208168.6|208078.6|208168.6|208078.6|208129.4|208039.4|8
1735811040000|2025-01-02 09:44:00|208166.3|208076.3|208166.7|208076.7|208169.2|208079.2|208165.7|208075.7|13
1735811050000|2025-01-02 09:44:10|208167|208077|208168.4|208078.4|208169.2|208079.2|208167|208077|5
1735811060000|2025-01-02 09:44:20|208169.6|208079.6|208168.4|208078.4|208169.6|208079.6|208168.4|208078.4|4
1735811070000|2025-01-02 09:44:30|208168.7|208078.7|208166.8|208076.8|208169.6|208079.6|208166.8|208076.8|17
1735811080000|2025-01-02 09:44:40|208168.3|208078.3|208172.8|208082.8|208172.8|208082.8|208168.3|208078.3|10
1735811090000|2025-01-02 09:44:50|208173.5|208083.5|208188.6|208098.6|208194.6|208104.6|208173.5|208083.5|9
1735811120000|2025-01-02 09:45:20|208188.4|208098.4|208188.4|208098.4|208188.4|208098.4|208188.4|208098.4|1
1735811150000|2025-01-02 09:45:50|208189.1|208099.1|208192.8|208102.8|208192.8|208102.8|208189.1|208099.1|3
1735811160000|2025-01-02 09:46:00|208192.4|208102.4|208192.4|208102.4|208192.4|208102.4|208192.4|208102.4|1
1735811170000|2025-01-02 09:46:10|208192.8|208102.8|208192.4|208102.4|208192.8|208102.8|208192.4|208102.4|2
1735811180000|2025-01-02 09:46:20|208192.8|208102.8|208191.8|208101.8|208192.8|208102.8|208191.3|208101.3|6
1735811190000|2025-01-02 09:46:30|208191.3|208101.3|208217.1|208127.1|208222|208132|208191.3|208101.3|10
1735811220000|2025-01-02 09:47:00|208219.8|208129.8|208217.9|208127.9|208219.8|208129.8|208217.1|208127.1|4
1735811230000|2025-01-02 09:47:10|208215.7|208125.7|208212|208122|208215.7|208125.7|208212|208122|5
1735811240000|2025-01-02 09:47:20|208209.5|208119.5|208190.3|208100.3|208209.5|208119.5|208188.8|208098.8|7
1735811250000|2025-01-02 09:47:30|208190.1|208100.1|208178.4|208088.4|208190.1|208100.1|208178.4|208088.4|8
1735811260000|2025-01-02 09:47:40|208178|208088|208170.6|208080.6|208178|208088|208165.1|208075.1|15
1735811270000|2025-01-02 09:47:50|208173.2|208083.2|208166.2|208076.2|208173.2|208083.2|208166.2|208076.2|7
1735811280000|2025-01-02 09:48:00|208166|208076|208146.2|208056.2|208166|208076|208146|208056|13
1735811290000|2025-01-02 09:48:10|208146.3|208056.3|208147.1|208057.1|208147.3|208057.3|208146.3|208056.3|3
1735811300000|2025-01-02 09:48:20|208146.9|208056.9|208147.2|208057.2|208149.7|208059.7|208145.9|208055.9|8
1735811310000|2025-01-02 09:48:30|208147|208057|208146.3|208056.3|208148.2|208058.2|208145.8|208055.8|9
1735811320000|2025-01-02 09:48:40|208136.5|208046.5|208139.4|208049.4|208140.9|208050.9|208135|208045|14
1735811330000|2025-01-02 09:48:50|208139.5|208049.5|208142|208052|208144|208054|208139.5|208049.5|7
1735811340000|2025-01-02 09:49:00|208142.1|208052.1|208164.6|208074.6|208167.8|208077.8|208142.1|208052.1|16
1735811350000|2025-01-02 09:49:10|208164.4|208074.4|208163.5|208073.5|208171.5|208081.5|208163.4|208073.4|7
1735811360000|2025-01-02 09:49:20|208163.6|208073.6|208172.4|208082.4|208172.4|208082.4|208163.6|208073.6|3
1735811370000|2025-01-02 09:49:30|208171.2|208081.2|208133.6|208043.6|208171.4|208081.4|208128|208038|28
1735811380000|2025-01-02 09:49:40|208134.7|208044.7|208129.9|208039.9|208134.7|208044.7|208128.8|208038.8|10
1735811390000|2025-01-02 09:49:50|208129.4|208039.4|208082.9|207992.9|208129.4|208039.4|208082.9|207992.9|13
1735811400000|2025-01-02 09:50:00|208081.5|207991.5|208049.1|207959.1|208081.5|207991.5|208042|207952|26
1735811410000|2025-01-02 09:50:10|208049|207959|208044.9|207954.9|208058.5|207968.5|208044.8|207954.8|14
1735811420000|2025-01-02 09:50:20|208045.1|207955.1|208045.4|207955.4|208049.9|207959.9|208042.7|207952.7|21
1735811430000|2025-01-02 09:50:30|208045.3|207955.3|208046.2|207956.2|208046.4|207956.4|208045.2|207955.2|12
1735811440000|2025-01-02 09:50:40|208046.3|207956.3|208078.4|207988.4|208082.9|207992.9|208046.3|207956.3|18
1735811450000|2025-01-02 09:50:50|208078|207988|208083.1|207993.1|208084.9|207994.9|208078|207988|12
1735811460000|2025-01-02 09:51:00|208085.8|207995.8|208084.4|207994.4|208089.8|207999.8|208083.5|207993.5|7
1735811470000|2025-01-02 09:51:10|208083|207993|208054.5|207964.5|208083|207993|208054.5|207964.5|19
1735811480000|2025-01-02 09:51:20|208054.3|207964.3|208058.6|207968.6|208064.6|207974.6|208054.3|207964.3|15
1735811490000|2025-01-02 09:51:30|208056.6|207966.6|208054.9|207964.9|208056.6|207966.6|208052.9|207962.9|12
1735811500000|2025-01-02 09:51:40|208055|207965|208047.5|207957.5|208055.3|207965.3|208041.4|207951.4|10
1735811510000|2025-01-02 09:51:50|208046.6|207956.6|208048.9|207958.9|208077|207987|208046.6|207956.6|19
1735811520000|2025-01-02 09:52:00|208048.6|207958.6|208047|207957|208048.6|207958.6|208047|207957|7
1735811530000|2025-01-02 09:52:10|208046.9|207956.9|208049.8|207959.8|208050.1|207960.1|208046.9|207956.9|8
1735811540000|2025-01-02 09:52:20|208050|207960|208034.2|207944.2|208050.2|207960.2|208030.6|207940.6|10
1735811550000|2025-01-02 09:52:30|208032.7|207942.7|208032.7|207942.7|208039|207949|208032.6|207942.6|9
1735811560000|2025-01-02 09:52:40|208036|207946|208036|207946|208036|207946|208034.1|207944.1|9
1735811570000|2025-01-02 09:52:50|208036.6|207946.6|207935.1|207845.1|208037.1|207947.1|207925.4|207835.4|22
1735811580000|2025-01-02 09:53:00|207934.9|207844.9|207957.7|207867.7|207962.7|207872.7|207924.2|207834.2|19
1735811590000|2025-01-02 09:53:10|207957.6|207867.6|207990.6|207900.6|207990.6|207900.6|207957.6|207867.6|24
1735811600000|2025-01-02 09:53:20|207990.5|207900.5|207992.5|207902.5|207993.9|207903.9|207988.7|207898.7|12
1735811610000|2025-01-02 09:53:30|207987.5|207897.5|207943.1|207853.1|207987.5|207897.5|207930.7|207840.7|24
1735811620000|2025-01-02 09:53:40|207942.9|207852.9|207948.4|207858.4|207950.7|207860.7|207942.7|207852.7|17
1735811630000|2025-01-02 09:53:50|207947.5|207857.5|207948.6|207858.6|207948.8|207858.8|207947.4|207857.4|7
1735811640000|2025-01-02 09:54:00|207948.1|207858.1|207981.7|207891.7|207986|207896|207948.1|207858.1|18
1735811650000|2025-01-02 09:54:10|207986.2|207896.2|207987.5|207897.5|207990.1|207900.1|207984.4|207894.4|8
1735811660000|2025-01-02 09:54:20|207988.9|207898.9|207979.8|207889.8|207991.7|207901.7|207979.8|207889.8|12
1735811670000|2025-01-02 09:54:30|207979|207889|207979.5|207889.5|207986.8|207896.8|207978.6|207888.6|16
1735811680000|2025-01-02 09:54:40|207979.2|207889.2|207979.1|207889.1|207979.2|207889.2|207978|207888|5
1735811690000|2025-01-02 09:54:50|207979.3|207889.3|207982.5|207892.5|207982.5|207892.5|207979.2|207889.2|9
1735811700000|2025-01-02 09:55:00|207982.7|207892.7|207982.7|207892.7|207990.3|207900.3|207978.6|207888.6|20
1735811710000|2025-01-02 09:55:10|207982.6|207892.6|207986.5|207896.5|207989.9|207899.9|207980.1|207890.1|12
1735811720000|2025-01-02 09:55:20|207985.6|207895.6|207995.6|207905.6|207996.2|207906.2|207978.7|207888.7|16
1735811730000|2025-01-02 09:55:30|207993.2|207903.2|207996.6|207906.6|207998.6|207908.6|207989|207899|15
1735811740000|2025-01-02 09:55:40|208000|207910|207996.3|207906.3|208000.6|207910.6|207996.2|207906.2|14
1735811750000|2025-01-02 09:55:50|207996.2|207906.2|207996.3|207906.3|207996.4|207906.4|207996.2|207906.2|6
1735811760000|2025-01-02 09:56:00|207996.4|207906.4|207993|207903|207997.2|207907.2|207993|207903|4
1735811770000|2025-01-02 09:56:10|207993.2|207903.2|207995|207905|207995.4|207905.4|207993|207903|5
1735811780000|2025-01-02 09:56:20|207997|207907|207995.4|207905.4|207997|207907|207995.2|207905.2|3
1735811790000|2025-01-02 09:56:30|207995.6|207905.6|207989.4|207899.4|207995.6|207905.6|207985.9|207895.9|12
1735811800000|2025-01-02 09:56:40|207990.8|207900.8|207989.8|207899.8|207993.4|207903.4|207979|207889|18
1735811810000|2025-01-02 09:56:50|207991|207901|207994.6|207904.6|207994.6|207904.6|207989.2|207899.2|11
1735811820000|2025-01-02 09:57:00|207996.9|207906.9|207997.7|207907.7|207999.7|207909.7|207995.7|207905.7|5
1735811830000|2025-01-02 09:57:10|207995.6|207905.6|208022.9|207932.9|208025.3|207935.3|207995.6|207905.6|7
1735811840000|2025-01-02 09:57:20|208021.4|207931.4|207985.2|207895.2|208021.4|207931.4|207984.1|207894.1|9
1735811850000|2025-01-02 09:57:30|207985.3|207895.3|207986.8|207896.8|207986.8|207896.8|207980.7|207890.7|5
1735811860000|2025-01-02 09:57:40|207985.1|207895.1|207988.1|207898.1|207990.1|207900.1|207981.3|207891.3|14
1735811870000|2025-01-02 09:57:50|207989.8|207899.8|207994.5|207904.5|207997|207907|207987.2|207897.2|19
1735811880000|2025-01-02 09:58:00|207993|207903|208004.6|207914.6|208004.8|207914.8|207993|207903|14
1735811890000|2025-01-02 09:58:10|208006|207916|208002.5|207912.5|208008.8|207918.8|208002.5|207912.5|12
1735811900000|2025-01-02 09:58:20|208003|207913|208004|207914|208007.4|207917.4|207999|207909|10
1735811910000|2025-01-02 09:58:30|208003.8|207913.8|207994.2|207904.2|208003.9|207913.9|207992.4|207902.4|14
1735811920000|2025-01-02 09:58:40|207994|207904|207996.8|207906.8|207996.8|207906.8|207988.2|207898.2|12
1735811930000|2025-01-02 09:58:50|207997.6|207907.6|207997.4|207907.4|207997.6|207907.6|207997.4|207907.4|2
1735811940000|2025-01-02 09:59:00|207996|207906|207993.4|207903.4|207996|207906|207984.9|207894.9|4
1735811950000|2025-01-02 09:59:10|207992.6|207902.6|207953.6|207863.6|207992.6|207902.6|207952.6|207862.6|28
1735811960000|2025-01-02 09:59:20|207952.3|207862.3|207953.9|207863.9|207954.7|207864.7|207951.9|207861.9|22
1735811970000|2025-01-02 09:59:30|207954.1|207864.1|207948.9|207858.9|207954.1|207864.1|207948.4|207858.4|9
1735811980000|2025-01-02 09:59:40|207949|207859|207948.2|207858.2|207949.2|207859.2|207942.5|207852.5|15
1735811990000|2025-01-02 09:59:50|207948.3|207858.3|207947.5|207857.5|207948.9|207858.9|207943.9|207853.9|17
1735812000000|2025-01-02 10:00:00|207947.2|207857.2|207947.5|207857.5|207947.5|207857.5|207945.4|207855.4|6
1735812010000|2025-01-02 10:00:10|207947.3|207857.3|207952.1|207862.1|207953|207863|207946.4|207856.4|13
1735812020000|2025-01-02 10:00:20|207953.6|207863.6|207938.5|207848.5|207958.2|207868.2|207938.5|207848.5|20
1735812030000|2025-01-02 10:00:30|207939|207849|207898.7|207808.7|207939|207849|207896.1|207806.1|26
1735812040000|2025-01-02 10:00:40|207896.5|207806.5|207897.6|207807.6|207897.6|207807.6|207894.4|207804.4|5
1735812050000|2025-01-02 10:00:50|207896.2|207806.2|207881.9|207791.9|207896.2|207806.2|207879.9|207789.9|7
1735812060000|2025-01-02 10:01:00|207882.1|207792.1|207879.5|207789.5|207886.7|207796.7|207878|207788|17
1735812070000|2025-01-02 10:01:10|207879.6|207789.6|207879.9|207789.9|207892.1|207802.1|207879.6|207789.6|28
1735812080000|2025-01-02 10:01:20|207879.7|207789.7|207883.8|207793.8|207898.5|207808.5|207879.7|207789.7|17
1735812090000|2025-01-02 10:01:30|207884.7|207794.7|207897.4|207807.4|207899.3|207809.3|207884.7|207794.7|11
1735812100000|2025-01-02 10:01:40|207897.3|207807.3|207895.1|207805.1|207902.6|207812.6|207895.1|207805.1|9
1735812110000|2025-01-02 10:01:50|207895.2|207805.2|207890|207800|207895.2|207805.2|207887.8|207797.8|6
1735812120000|2025-01-02 10:02:00|207887.8|207797.8|207889.6|207799.6|207892|207802|207887.8|207797.8|8
1735812130000|2025-01-02 10:02:10|207889.5|207799.5|207880.1|207790.1|207889.5|207799.5|207879.7|207789.7|8
1735812140000|2025-01-02 10:02:20|207880.3|207790.3|207879.7|207789.7|207880.3|207790.3|207879.1|207789.1|13
1735812150000|2025-01-02 10:02:30|207879.8|207789.8|207869.8|207779.8|207879.8|207789.8|207864.6|207774.6|16
1735812160000|2025-01-02 10:02:40|207870|207780|207858.9|207768.9|207870|207780|207858.8|207768.8|16
1735812170000|2025-01-02 10:02:50|207862.4|207772.4|207866|207776|207866|207776|207861.2|207771.2|10
1735812180000|2025-01-02 10:03:00|207869.4|207779.4|207865.9|207775.9|207871.3|207781.3|207865.5|207775.5|11
1735812190000|2025-01-02 10:03:10|207865.8|207775.8|207862.6|207772.6|207868.7|207778.7|207857.8|207767.8|12
1735812200000|2025-01-02 10:03:20|207864.8|207774.8|207865.8|207775.8|207865.8|207775.8|207861.3|207771.3|8
1735812210000|2025-01-02 10:03:30|207867.7|207777.7|207872.4|207782.4|207875|207785|207865.7|207775.7|21
1735812220000|2025-01-02 10:03:40|207871.2|207781.2|207871.7|207781.7|207871.7|207781.7|207868.6|207778.6|5
1735812230000|2025-01-02 10:03:50|207871.3|207781.3|207864|207774|207875.8|207785.8|207864|207774|6
1735812240000|2025-01-02 10:04:00|207863.8|207773.8|207864.3|207774.3|207869|207779|207863.8|207773.8|8
1735812250000|2025-01-02 10:04:10|207873.2|207783.2|207852.4|207762.4|207874.5|207784.5|207852.4|207762.4|14
1735812260000|2025-01-02 10:04:20|207858.3|207768.3|207866.6|207776.6|207868|207778|207858.3|207768.3|17
1735812270000|2025-01-02 10:04:30|207868|207778|207863.9|207773.9|207868.2|207778.2|207863.9|207773.9|10
1735812280000|2025-01-02 10:04:40|207866.2|207776.2|207905.9|207815.9|207912|207822|207864.9|207774.9|20
1735812290000|2025-01-02 10:04:50|207903.9|207813.9|207910.4|207820.4|207913.3|207823.3|207903.9|207813.9|11
1735812310000|2025-01-02 10:05:10|207909.1|207819.1|207907.3|207817.3|207909.1|207819.1|207907.3|207817.3|4
1735812320000|2025-01-02 10:05:20|207909.1|207819.1|207909.1|207819.1|207909.1|207819.1|207909.1|207819.1|1
1735812330000|2025-01-02 10:05:30|207910.6|207820.6|207911.4|207821.4|207911.4|207821.4|207910.6|207820.6|4
1735812340000|2025-01-02 10:05:40|207913.9|207823.9|207918.6|207828.6|207918.6|207828.6|207910|207820|23
1735812350000|2025-01-02 10:05:50|207918.4|207828.4|207921.1|207831.1|207921.1|207831.1|207910.6|207820.6|11
1735812360000|2025-01-02 10:06:00|207922.6|207832.6|207887|207797|207943.6|207853.6|207884|207794|26
1735812370000|2025-01-02 10:06:10|207886|207796|207879.2|207789.2|207892|207802|207879.2|207789.2|16
1735812380000|2025-01-02 10:06:20|207879|207789|207891.4|207801.4|207895.5|207805.5|207877.7|207787.7|16
1735812390000|2025-01-02 10:06:30|207891.5|207801.5|207870.5|207780.5|207892|207802|207869.6|207779.6|22
1735812400000|2025-01-02 10:06:40|207869.9|207779.9|207843.4|207753.4|207869.9|207779.9|207842|207752|21
1735812410000|2025-01-02 10:06:50|207843.6|207753.6|207819.1|207729.1|207843.6|207753.6|207819.1|207729.1|16
1735812420000|2025-01-02 10:07:00|207818.1|207728.1|207798.8|207708.8|207818.9|207728.9|207797.2|207707.2|19
1735812430000|2025-01-02 10:07:10|207802.5|207712.5|207794|207704|207809.2|207719.2|207794|207704|25
1735812440000|2025-01-02 10:07:20|207798.1|207708.1|207795.8|207705.8|207798.7|207708.7|207795.8|207705.8|10
1735812450000|2025-01-02 10:07:30|207794.6|207704.6|207821.1|207731.1|207836.3|207746.3|207779.1|207689.1|20
1735812460000|2025-01-02 10:07:40|207821.9|207731.9|207827.3|207737.3|207832.2|207742.2|207821.9|207731.9|10
1735812470000|2025-01-02 10:07:50|207826.4|207736.4|207814.7|207724.7|207826.8|207736.8|207808.7|207718.7|19
1735812480000|2025-01-02 10:08:00|207817.3|207727.3|207827.4|207737.4|207830|207740|207812.3|207722.3|10
1735812490000|2025-01-02 10:08:10|207824.8|207734.8|207820|207730|207824.8|207734.8|207820|207730|2
1735812500000|2025-01-02 10:08:20|207819.6|207729.6|207806.7|207716.7|207819.6|207729.6|207798.4|207708.4|21
1735812510000|2025-01-02 10:08:30|207808.1|207718.1|207804.7|207714.7|207809.1|207719.1|207804.7|207714.7|11
1735812520000|2025-01-02 10:08:40|207805.1|207715.1|207808.6|207718.6|207810.1|207720.1|207803.8|207713.8|18
1735812530000|2025-01-02 10:08:50|207810.5|207720.5|207803.9|207713.9|207811.8|207721.8|207802|207712|17
1735812540000|2025-01-02 10:09:00|207804.9|207714.9|207804.1|207714.1|207806.7|207716.7|207803.8|207713.8|17
1735812550000|2025-01-02 10:09:10|207803.8|207713.8|207800.2|207710.2|207805.6|207715.6|207797.6|207707.6|9
1735812560000|2025-01-02 10:09:20|207800.5|207710.5|207804.3|207714.3|207804.3|207714.3|207799.7|207709.7|15
1735812570000|2025-01-02 10:09:30|207804.2|207714.2|207804.6|207714.6|207810.1|207720.1|207804.2|207714.2|17
1735812580000|2025-01-02 10:09:40|207803.7|207713.7|207794.8|207704.8|207803.7|207713.7|207794.8|207704.8|10
1735812590000|2025-01-02 10:09:50|207794.5|207704.5|207777.7|207687.7|207794.5|207704.5|207774.6|207684.6|33
1735812600000|2025-01-02 10:10:00|207777.3|207687.3|207773.5|207683.5|207777.8|207687.8|207769.9|207679.9|15
1735812610000|2025-01-02 10:10:10|207777|207687|207774.4|207684.4|207778.4|207688.4|207773.4|207683.4|6
1735812620000|2025-01-02 10:10:20|207773.2|207683.2|207757.4|207667.4|207778.5|207688.5|207752.5|207662.5|20
1735812630000|2025-01-02 10:10:30|207754.9|207664.9|207750|207660|207757.1|207667.1|207750|207660|21
1735812640000|2025-01-02 10:10:40|207750.1|207660.1|207743.7|207653.7|207753.2|207663.2|207743.7|207653.7|13
1735812650000|2025-01-02 10:10:50|207717.8|207627.8|207692.4|207602.4|207717.8|207627.8|207692.4|207602.4|20
1735812660000|2025-01-02 10:11:00|207690.5|207600.5|207680.7|207590.7|207695.1|207605.1|207680.7|207590.7|15
1735812670000|2025-01-02 10:11:10|207638|207548|207628.3|207538.3|207641.1|207551.1|207628.3|207538.3|9
1735812680000|2025-01-02 10:11:20|207617|207527|207576.4|207486.4|207617|207527|207576.3|207486.3|13
1735812690000|2025-01-02 10:11:30|207575.3|207485.3|207574.7|207484.7|207575.3|207485.3|207574.7|207484.7|2
1735812700000|2025-01-02 10:11:40|207575.9|207485.9|207609.2|207519.2|207616|207526|207575.9|207485.9|14
1735812710000|2025-01-02 10:11:50|207610.1|207520.1|207639.3|207549.3|207643.5|207553.5|207608|207518|16
1735812720000|2025-01-02 10:12:00|207635.1|207545.1|207636.4|207546.4|207637.2|207547.2|207633.5|207543.5|18
1735812730000|2025-01-02 10:12:10|207638.6|207548.6|207632|207542|207638.6|207548.6|207632|207542|10
1735812740000|2025-01-02 10:12:20|207632.1|207542.1|207641|207551|207641.6|207551.6|207607|207517|10
1735812750000|2025-01-02 10:12:30|207640|207550|207641.6|207551.6|207641.6|207551.6|207640|207550|3
1735812760000|2025-01-02 10:12:40|207642|207552|207643.8|207553.8|207643.8|207553.8|207640.3|207550.3|9
1735812770000|2025-01-02 10:12:50|207643.6|207553.6|207641.1|207551.1|207643.8|207553.8|207641.1|207551.1|7
1735812780000|2025-01-02 10:13:00|207639.9|207549.9|207641.3|207551.3|207641.7|207551.7|207639.5|207549.5|10
1735812790000|2025-01-02 10:13:10|207641.5|207551.5|207643.2|207553.2|207643.6|207553.6|207639.6|207549.6|10
1735812800000|2025-01-02 10:13:20|207643|207553|207643.3|207553.3|207643.7|207553.7|207640.9|207550.9|11
1735812810000|2025-01-02 10:13:30|207644.3|207554.3|207645.8|207555.8|207648|207558|207640.3|207550.3|9
1735812820000|2025-01-02 10:13:40|207646.2|207556.2|207647|207557|207647|207557|207646.2|207556.2|2
1735812830000|2025-01-02 10:13:50|207646.6|207556.6|207672|207582|207685.6|207595.6|207646.6|207556.6|23
1735812840000|2025-01-02 10:14:00|207674|207584|207679.5|207589.5|207680.6|207590.6|207674|207584|9
1735812850000|2025-01-02 10:14:10|207678.6|207588.6|207676.8|207586.8|207678.6|207588.6|207676.4|207586.4|11
1735812860000|2025-01-02 10:14:20|207677|207587|207677.2|207587.2|207677.6|207587.6|207677|207587|3
1735812870000|2025-01-02 10:14:30|207676.2|207586.2|207669.2|207579.2|207680.6|207590.6|207669.2|207579.2|12
1735812880000|2025-01-02 10:14:40|207671.8|207581.8|207679.6|207589.6|207684.6|207594.6|207669.8|207579.8|10
1735812890000|2025-01-02 10:14:50|207679.8|207589.8|207688.1|207598.1|207688.1|207598.1|207679.8|207589.8|6
1735812900000|2025-01-02 10:15:00|207687.7|207597.7|207654.1|207564.1|207687.9|207597.9|207654.1|207564.1|14
1735812910000|2025-01-02 10:15:10|207655.9|207565.9|207663.3|207573.3|207663.3|207573.3|207655.7|207565.7|19
1735812920000|2025-01-02 10:15:20|207661.6|207571.6|207731.5|207641.5|207732.2|207642.2|207660|207570|20
1735812930000|2025-01-02 10:15:30|207731.1|207641.1|207717.3|207627.3|207731.9|207641.9|207717.3|207627.3|11
1735812940000|2025-01-02 10:15:40|207719.1|207629.1|207719.5|207629.5|207720.3|207630.3|207719.1|207629.1|4
1735812950000|2025-01-02 10:15:50|207718.5|207628.5|207710.4|207620.4|207719|207629|207706|207616|8
1735812960000|2025-01-02 10:16:00|207713.6|207623.6|207729.7|207639.7|207773.5|207683.5|207713.6|207623.6|24
1735812970000|2025-01-02 10:16:10|207727.8|207637.8|207718.9|207628.9|207727.8|207637.8|207718.9|207628.9|8
1735812980000|2025-01-02 10:16:20|207719|207629|207721.2|207631.2|207721.2|207631.2|207718.5|207628.5|6
1735812990000|2025-01-02 10:16:30|207721|207631|207723.3|207633.3|207723.3|207633.3|207720.1|207630.1|7
1735813000000|2025-01-02 10:16:40|207724.5|207634.5|207723.6|207633.6|207728.4|207638.4|207722.6|207632.6|14
1735813010000|2025-01-02 10:16:50|207726.8|207636.8|207726|207636|207726.8|207636.8|207722.7|207632.7|7
1735813020000|2025-01-02 10:17:00|207725.8|207635.8|207720.3|207630.3|207727.5|207637.5|207720.3|207630.3|11
1735813030000|2025-01-02 10:17:10|207720.1|207630.1|207720.3|207630.3|207721.8|207631.8|207716.5|207626.5|17
1735813040000|2025-01-02 10:17:20|207722|207632|207722.2|207632.2|207723|207633|207722|207632|8
1735813050000|2025-01-02 10:17:30|207721.5|207631.5|207717.6|207627.6|207721.5|207631.5|207711.8|207621.8|15
1735813060000|2025-01-02 10:17:40|207717.5|207627.5|207691.4|207601.4|207717.5|207627.5|207690.6|207600.6|13
1735813070000|2025-01-02 10:17:50|207691.3|207601.3|207691.2|207601.2|207691.3|207601.3|207690.4|207600.4|8
1735813080000|2025-01-02 10:18:00|207694.2|207604.2|207676.1|207586.1|207695.6|207605.6|207676.1|207586.1|15
1735813090000|2025-01-02 10:18:10|207675.5|207585.5|207671.7|207581.7|207677.5|207587.5|207671.7|207581.7|8
1735813100000|2025-01-02 10:18:20|207671.5|207581.5|207680.5|207590.5|207680.7|207590.7|207670.9|207580.9|7
1735813110000|2025-01-02 10:18:30|207681.5|207591.5|207681.5|207591.5|207681.7|207591.7|207678.7|207588.7|9
1735813120000|2025-01-02 10:18:40|207680.9|207590.9|207681.1|207591.1|207681.1|207591.1|207680.9|207590.9|2
1735813130000|2025-01-02 10:18:50|207681.3|207591.3|207638.8|207548.8|207681.3|207591.3|207634|207544|8
1735813140000|2025-01-02 10:19:00|207638.4|207548.4|207642.1|207552.1|207645.7|207555.7|207638.4|207548.4|11
1735813150000|2025-01-02 10:19:10|207640.2|207550.2|207643.8|207553.8|207643.8|207553.8|207638.6|207548.6|4
1735813160000|2025-01-02 10:19:20|207644.7|207554.7|207645.7|207555.7|207649|207559|207635.1|207545.1|20
1735813170000|2025-01-02 10:19:30|207640.6|207550.6|207643.3|207553.3|207645.8|207555.8|207640.6|207550.6|13
1735813180000|2025-01-02 10:19:40|207645.8|207555.8|207645.2|207555.2|207646.7|207556.7|207641.4|207551.4|12
1735813190000|2025-01-02 10:19:50|207649.6|207559.6|207646.4|207556.4|207649.6|207559.6|207644.9|207554.9|19
1735813200000|2025-01-02 10:20:00|207649|207559|207646.6|207556.6|207650.8|207560.8|207646.6|207556.6|13
1735813210000|2025-01-02 10:20:10|207648.2|207558.2|207646.7|207556.7|207649.7|207559.7|207646.5|207556.5|14
1735813220000|2025-01-02 10:20:20|207646.6|207556.6|207650.1|207560.1|207650.4|207560.4|207645.6|207555.6|16
1735813230000|2025-01-02 10:20:30|207647|207557|207642.3|207552.3|207648.5|207558.5|207640.6|207550.6|18
1735813240000|2025-01-02 10:20:40|207642.5|207552.5|207642.3|207552.3|207642.5|207552.5|207642.3|207552.3|2
1735813250000|2025-01-02 10:20:50|207640.7|207550.7|207644.4|207554.4|207647.7|207557.7|207640.7|207550.7|12
1735813260000|2025-01-02 10:21:00|207644.6|207554.6|207620.4|207530.4|207646.8|207556.8|207615.5|207525.5|16
1735813270000|2025-01-02 10:21:10|207620.9|207530.9|207637.6|207547.6|207639.6|207549.6|207620.9|207530.9|17
1735813280000|2025-01-02 10:21:20|207639.8|207549.8|207639.5|207549.5|207639.8|207549.8|207635.6|207545.6|5
1735813290000|2025-01-02 10:21:30|207638.7|207548.7|207635.4|207545.4|207638.7|207548.7|207635.4|207545.4|5
1735813300000|2025-01-02 10:21:40|207635.6|207545.6|207643.4|207553.4|207646.9|207556.9|207635.6|207545.6|13
1735813310000|2025-01-02 10:21:50|207642.9|207552.9|207637.1|207547.1|207643.5|207553.5|207637.1|207547.1|7
1735813320000|2025-01-02 10:22:00|207634.7|207544.7|207612.2|207522.2|207634.7|207544.7|207607.2|207517.2|14
1735813330000|2025-01-02 10:22:10|207612.6|207522.6|207612.8|207522.8|207612.8|207522.8|207612.3|207522.3|4
1735813340000|2025-01-02 10:22:20|207594.8|207504.8|207598.6|207508.6|207602.9|207512.9|207594.8|207504.8|22
1735813350000|2025-01-02 10:22:30|207598.4|207508.4|207601.8|207511.8|207603.8|207513.8|207598.2|207508.2|22
1735813360000|2025-01-02 10:22:40|207602.1|207512.1|207602.3|207512.3|207605.9|207515.9|207600.5|207510.5|33
1735813370000|2025-01-02 10:22:50|207603.8|207513.8|207609.3|207519.3|207610.8|207520.8|207602|207512|21
1735813380000|2025-01-02 10:23:00|207610.6|207520.6|207614.4|207524.4|207622.5|207532.5|207609.1|207519.1|19
1735813390000|2025-01-02 10:23:10|207614.1|207524.1|207614.1|207524.1|207614.2|207524.2|207614|207524|4
1735813400000|2025-01-02 10:23:20|207613.8|207523.8|207604.7|207514.7|207613.9|207523.9|207594.9|207504.9|25
1735813410000|2025-01-02 10:23:30|207606.7|207516.7|207606.6|207516.6|207608.1|207518.1|207603.3|207513.3|16
1735813420000|2025-01-02 10:23:40|207606|207516|207606.5|207516.5|207606.7|207516.7|207604|207514|6
1735813430000|2025-01-02 10:23:50|207606.7|207516.7|207548.6|207458.6|207607.3|207517.3|207548.6|207458.6|11
1735813440000|2025-01-02 10:24:00|207556.3|207466.3|207557.8|207467.8|207560.6|207470.6|207549.2|207459.2|19
1735813450000|2025-01-02 10:24:10|207559.3|207469.3|207568.6|207478.6|207574.7|207484.7|207556.9|207466.9|13
1735813460000|2025-01-02 10:24:20|207568.8|207478.8|207582|207492|207605.8|207515.8|207568.8|207478.8|23
1735813470000|2025-01-02 10:24:30|207579.8|207489.8|207584.3|207494.3|207585.4|207495.4|207579.8|207489.8|13
1735813480000|2025-01-02 10:24:40|207585.3|207495.3|207578|207488|207600.3|207510.3|207568.1|207478.1|22
1735813490000|2025-01-02 10:24:50|207578.7|207488.7|207552.5|207462.5|207578.7|207488.7|207549.9|207459.9|21
1735813500000|2025-01-02 10:25:00|207552.2|207462.2|207516.9|207426.9|207553.2|207463.2|207507.4|207417.4|19
1735813510000|2025-01-02 10:25:10|207520.7|207430.7|207512.8|207422.8|207520.7|207430.7|207512.8|207422.8|17
1735813520000|2025-01-02 10:25:20|207513.2|207423.2|207535.9|207445.9|207535.9|207445.9|207513.2|207423.2|7
1735813530000|2025-01-02 10:25:30|207546.2|207456.2|207557.4|207467.4|207557.4|207467.4|207546.2|207456.2|16
1735813540000|2025-01-02 10:25:40|207558.6|207468.6|207558.4|207468.4|207568.7|207478.7|207555.2|207465.2|23
1735813550000|2025-01-02 10:25:50|207557.4|207467.4|207555.8|207465.8|207564.2|207474.2|207555.2|207465.2|16
1735813560000|2025-01-02 10:26:00|207556|207466|207551.8|207461.8|207556|207466|207551.7|207461.7|10
1735813570000|2025-01-02 10:26:10|207553|207463|207554.2|207464.2|207556.2|207466.2|207552|207462|15
1735813580000|2025-01-02 10:26:20|207553.3|207463.3|207554.6|207464.6|207558.9|207468.9|207553.2|207463.2|16
1735813590000|2025-01-02 10:26:30|207555.9|207465.9|207556.5|207466.5|207556.5|207466.5|207552.6|207462.6|15
1735813600000|2025-01-02 10:26:40|207556.2|207466.2|207556.8|207466.8|207556.8|207466.8|207556.2|207466.2|3
1735813610000|2025-01-02 10:26:50|207556.7|207466.7|207558.6|207468.6|207561.8|207471.8|207556.2|207466.2|7
1735813620000|2025-01-02 10:27:00|207556.8|207466.8|207558.6|207468.6|207560.8|207470.8|207556.8|207466.8|8
1735813630000|2025-01-02 10:27:10|207558.4|207468.4|207639.6|207549.6|207639.6|207549.6|207558.4|207468.4|13
1735813640000|2025-01-02 10:27:20|207644|207554|207648.7|207558.7|207650.4|207560.4|207642.5|207552.5|19
1735813650000|2025-01-02 10:27:30|207648.5|207558.5|207609.9|207519.9|207652.5|207562.5|207609.8|207519.8|21
1735813660000|2025-01-02 10:27:40|207610.1|207520.1|207603.5|207513.5|207610.1|207520.1|207600.3|207510.3|12
1735813670000|2025-01-02 10:27:50|207601.8|207511.8|207610.1|207520.1|207610.3|207520.3|207600.6|207510.6|17
1735813680000|2025-01-02 10:28:00|207607.7|207517.7|207609.2|207519.2|207612.8|207522.8|207606.5|207516.5|12
1735813690000|2025-01-02 10:28:10|207607.5|207517.5|207609.1|207519.1|207609.4|207519.4|207605|207515|11
1735813700000|2025-01-02 10:28:20|207611.6|207521.6|207563.9|207473.9|207628.5|207538.5|207563.9|207473.9|21
1735813710000|2025-01-02 10:28:30|207565.2|207475.2|207564.6|207474.6|207569.7|207479.7|207558.2|207468.2|15
1735813720000|2025-01-02 10:28:40|207562.1|207472.1|207561.8|207471.8|207562.1|207472.1|207560.7|207470.7|3
1735813730000|2025-01-02 10:28:50|207562|207472|207569.2|207479.2|207571.8|207481.8|207562|207472|13
1735813740000|2025-01-02 10:29:00|207567.4|207477.4|207565.2|207475.2|207567.4|207477.4|207564.9|207474.9|16
1735813750000|2025-01-02 10:29:10|207565.3|207475.3|207566.7|207476.7|207566.7|207476.7|207564.9|207474.9|10
1735813760000|2025-01-02 10:29:20|207566.4|207476.4|207567.3|207477.3|207567.3|207477.3|207566.4|207476.4|6
1735813770000|2025-01-02 10:29:30|207569.2|207479.2|207565|207475|207572.7|207482.7|207565|207475|8
1735813780000|2025-01-02 10:29:40|207565.5|207475.5|207566.4|207476.4|207566.5|207476.5|207565.3|207475.3|6
1735813790000|2025-01-02 10:29:50|207566.9|207476.9|207573.7|207483.7|207573.7|207483.7|207566.6|207476.6|9
1735813800000|2025-01-02 10:30:00|207576.3|207486.3|207570|207480|207579.2|207489.2|207569.6|207479.6|14
1735813820000|2025-01-02 10:30:20|207571.6|207481.6|207583|207493|207585.7|207495.7|207570.2|207480.2|19
1735813830000|2025-01-02 10:30:30|207582.8|207492.8|207604.8|207514.8|207604.8|207514.8|207582.8|207492.8|11
1735813840000|2025-01-02 10:30:40|207604.7|207514.7|207613.7|207523.7|207620.4|207530.4|207604.7|207514.7|13
1735813850000|2025-01-02 10:30:50|207613.5|207523.5|207612.9|207522.9|207613.5|207523.5|207612.6|207522.6|11
1735813860000|2025-01-02 10:31:00|207613.3|207523.3|207640.6|207550.6|207641.3|207551.3|207613.3|207523.3|16
1735813870000|2025-01-02 10:31:10|207642.7|207552.7|207644.1|207554.1|207644.5|207554.5|207640.8|207550.8|11
1735813880000|2025-01-02 10:31:20|207644.2|207554.2|207644.2|207554.2|207644.3|207554.3|207644.2|207554.2|3
1735813890000|2025-01-02 10:31:30|207644.3|207554.3|207641.9|207551.9|207650.7|207560.7|207633.8|207543.8|13
1735813900000|2025-01-02 10:31:40|207641.7|207551.7|207640.1|207550.1|207647.3|207557.3|207639.6|207549.6|16
1735813910000|2025-01-02 10:31:50|207641.1|207551.1|207599.2|207509.2|207646.4|207556.4|207599.2|207509.2|29
1735813920000|2025-01-02 10:32:00|207599.4|207509.4|207640.9|207550.9|207649.9|207559.9|207595|207505|30
1735813930000|2025-01-02 10:32:10|207641.1|207551.1|207637.1|207547.1|207647.5|207557.5|207637.1|207547.1|36
1735813940000|2025-01-02 10:32:20|207640.7|207550.7|207676.4|207586.4|207680.1|207590.1|207635.7|207545.7|33
1735813950000|2025-01-02 10:32:30|207677.4|207587.4|207681.5|207591.5|207683.2|207593.2|207672.4|207582.4|25
1735813960000|2025-01-02 10:32:40|207681.2|207591.2|207681|207591|207684.8|207594.8|207678.7|207588.7|24
1735813970000|2025-01-02 10:32:50|207679.5|207589.5|207671.2|207581.2|207679.5|207589.5|207669.9|207579.9|15
1735813980000|2025-01-02 10:33:00|207670|207580|207689|207599|207696.2|207606.2|207670|207580|29
1735813990000|2025-01-02 10:33:10|207687.6|207597.6|207688.4|207598.4|207697.8|207607.8|207685.7|207595.7|31
1735814000000|2025-01-02 10:33:20|207715.8|207625.8|207723.7|207633.7|207732|207642|207715.8|207625.8|24
1735814010000|2025-01-02 10:33:30|207723.8|207633.8|207724.7|207634.7|207727.3|207637.3|207723.8|207633.8|4
1735814020000|2025-01-02 10:33:40|207727.1|207637.1|207722.9|207632.9|207728.1|207638.1|207718.9|207628.9|17
1735814030000|2025-01-02 10:33:50|207723.3|207633.3|207723.2|207633.2|207723.4|207633.4|207723.1|207633.1|9
1735814040000|2025-01-02 10:34:00|207722.5|207632.5|207723.1|207633.1|207723.3|207633.3|207718.9|207628.9|12
1735814050000|2025-01-02 10:34:10|207722.9|207632.9|207701.6|207611.6|207723.3|207633.3|207701.6|207611.6|11
1735814060000|2025-01-02 10:34:20|207701.5|207611.5|207657|207567|207701.5|207611.5|207657|207567|20
1735814070000|2025-01-02 10:34:30|207656.5|207566.5|207638.6|207548.6|207656.6|207566.6|207638.4|207548.4|17
1735814080000|2025-01-02 10:34:40|207642.6|207552.6|207619.4|207529.4|207645.1|207555.1|207618.7|207528.7|21
1735814090000|2025-01-02 10:34:50|207616.4|207526.4|207617.3|207527.3|207618.7|207528.7|207610.8|207520.8|21
1735814100000|2025-01-02 10:35:00|207616.1|207526.1|207638.3|207548.3|207638.4|207548.4|207616.1|207526.1|14
1735814110000|2025-01-02 10:35:10|207642.5|207552.5|207643.4|207553.4|207643.9|207553.9|207639.7|207549.7|7
1735814120000|2025-01-02 10:35:20|207640.8|207550.8|207636.7|207546.7|207640.8|207550.8|207634.5|207544.5|14
1735814130000|2025-01-02 10:35:30|207639.5|207549.5|207635.6|207545.6|207639.5|207549.5|207632.5|207542.5|17
1735814140000|2025-01-02 10:35:40|207639.1|207549.1|207636.7|207546.7|207642.5|207552.5|207636.5|207546.5|17
1735814150000|2025-01-02 10:35:50|207640.3|207550.3|207639.5|207549.5|207641.6|207551.6|207636.9|207546.9|24
1735814160000|2025-01-02 10:36:00|207638.5|207548.5|207633|207543|207640.7|207550.7|207633|207543|19
1735814170000|2025-01-02 10:36:10|207634.2|207544.2|207634.8|207544.8|207639.9|207549.9|207634.2|207544.2|17
1735814180000|2025-01-02 10:36:20|207634.4|207544.4|207598|207508|207635.3|207545.3|207590.9|207500.9|8
1735814190000|2025-01-02 10:36:30|207598.1|207508.1|207572|207482|207598.9|207508.9|207570.4|207480.4|29
1735814200000|2025-01-02 10:36:40|207571.6|207481.6|207571.1|207481.1|207577.6|207487.6|207569|207479|21
1735814210000|2025-01-02 10:36:50|207571.3|207481.3|207571.2|207481.2|207573.5|207483.5|207571.1|207481.1|7
1735814220000|2025-01-02 10:37:00|207577.7|207487.7|207585.3|207495.3|207590.6|207500.6|207577.7|207487.7|18
1735814230000|2025-01-02 10:37:10|207583.8|207493.8|207586.3|207496.3|207586.7|207496.7|207583.8|207493.8|10
1735814240000|2025-01-02 10:37:20|207586.2|207496.2|207584.2|207494.2|207590.9|207500.9|207582|207492|17
1735814250000|2025-01-02 10:37:30|207580.9|207490.9|207582.1|207492.1|207583|207493|207580.9|207490.9|7
1735814260000|2025-01-02 10:37:40|207582.8|207492.8|207586.1|207496.1|207586.9|207496.9|207582.8|207492.8|21
1735814270000|2025-01-02 10:37:50|207586.2|207496.2|207593.8|207503.8|207597.4|207507.4|207586.2|207496.2|23
1735814280000|2025-01-02 10:38:00|207593.9|207503.9|207602.2|207512.2|207602.4|207512.4|207593.9|207503.9|15
1735814290000|2025-01-02 10:38:10|207602.4|207512.4|207596.8|207506.8|207602.4|207512.4|207596.6|207506.6|8
1735814300000|2025-01-02 10:38:20|207596.9|207506.9|207602.7|207512.7|207603.8|207513.8|207596.9|207506.9|14
1735814310000|2025-01-02 10:38:30|207602.3|207512.3|207633.2|207543.2|207636.9|207546.9|207602.3|207512.3|14
1735814320000|2025-01-02 10:38:40|207636.9|207546.9|207594.1|207504.1|207636.9|207546.9|207585.1|207495.1|24
1735814330000|2025-01-02 10:38:50|207591|207501|207585.3|207495.3|207593.5|207503.5|207583.6|207493.6|20
1735814340000|2025-01-02 10:39:00|207585.5|207495.5|207579.4|207489.4|207589.3|207499.3|207578.5|207488.5|22
1735814350000|2025-01-02 10:39:10|207579.5|207489.5|207548.7|207458.7|207579.7|207489.7|207532.9|207442.9|8
1735814360000|2025-01-02 10:39:20|207546.7|207456.7|207545.2|207455.2|207552.5|207462.5|207541.8|207451.8|10
1735814370000|2025-01-02 10:39:30|207544|207454|207541.4|207451.4|207548.1|207458.1|207541.4|207451.4|16
1735814380000|2025-01-02 10:39:40|207541.5|207451.5|207538.3|207448.3|207541.9|207451.9|207535.2|207445.2|13
1735814390000|2025-01-02 10:39:50|207538.7|207448.7|207538|207448|207542.8|207452.8|207534.6|207444.6|29
1735814400000|2025-01-02 10:40:00|207537.9|207447.9|207540.5|207450.5|207545.8|207455.8|207537.9|207447.9|18
1735814410000|2025-01-02 10:40:10|207540.6|207450.6|207542.7|207452.7|207543.2|207453.2|207540.3|207450.3|17
1735814420000|2025-01-02 10:40:20|207543.3|207453.3|207546.7|207456.7|207549.3|207459.3|207543.2|207453.2|13
1735814430000|2025-01-02 10:40:30|207551.5|207461.5|207560.6|207470.6|207567.5|207477.5|207546.1|207456.1|18
1735814440000|2025-01-02 10:40:40|207560.5|207470.5|207562.2|207472.2|207565.4|207475.4|207554|207464|22
1735814450000|2025-01-02 10:40:50|207561.1|207471.1|207566.3|207476.3|207573.6|207483.6|207561.1|207471.1|15
1735814460000|2025-01-02 10:41:00|207566.4|207476.4|207557.5|207467.5|207566.4|207476.4|207556.3|207466.3|5
1735814470000|2025-01-02 10:41:10|207558.1|207468.1|207562.6|207472.6|207572.5|207482.5|207558.1|207468.1|19
1735814480000|2025-01-02 10:41:20|207562.5|207472.5|207558.2|207468.2|207567|207477|207556.2|207466.2|10
1735814490000|2025-01-02 10:41:30|207556.3|207466.3|207560|207470|207563.5|207473.5|207556.3|207466.3|16
1735814500000|2025-01-02 10:41:40|207562|207472|207560.1|207470.1|207564.9|207474.9|207560.1|207470.1|5
1735814510000|2025-01-02 10:41:50|207555.9|207465.9|207555.4|207465.4|207564.8|207474.8|207555.4|207465.4|14
1735814520000|2025-01-02 10:42:00|207555.3|207465.3|207558.2|207468.2|207566.1|207476.1|207555.3|207465.3|8
1735814530000|2025-01-02 10:42:10|207558.1|207468.1|207566.8|207476.8|207567.1|207477.1|207558.1|207468.1|14
1735814540000|2025-01-02 10:42:20|207566.6|207476.6|207562.4|207472.4|207566.6|207476.6|207559.7|207469.7|9
1735814550000|2025-01-02 10:42:30|207563.5|207473.5|207549.4|207459.4|207563.8|207473.8|207549.4|207459.4|10
1735814560000|2025-01-02 10:42:40|207551.4|207461.4|207519.4|207429.4|207558.9|207468.9|207517.8|207427.8|19
1735814570000|2025-01-02 10:42:50|207519.2|207429.2|207524.6|207434.6|207526.5|207436.5|207519.2|207429.2|11
1735814580000|2025-01-02 10:43:00|207525.6|207435.6|207520.7|207430.7|207527.9|207437.9|207520.4|207430.4|17
1735814590000|2025-01-02 10:43:10|207521.8|207431.8|207458.4|207368.4|207522.6|207432.6|207456.2|207366.2|18
1735814600000|2025-01-02 10:43:20|207465.6|207375.6|207463.3|207373.3|207465.7|207375.7|207457.8|207367.8|17
1735814610000|2025-01-02 10:43:30|207460.5|207370.5|207465.9|207375.9|207467|207377|207459.4|207369.4|9
1735814620000|2025-01-02 10:43:40|207464.2|207374.2|207451.1|207361.1|207464.2|207374.2|207451.1|207361.1|3
1735814630000|2025-01-02 10:43:50|207452.2|207362.2|207450.8|207360.8|207464.3|207374.3|207450.8|207360.8|12
1735814640000|2025-01-02 10:44:00|207454.2|207364.2|207450.1|207360.1|207454.2|207364.2|207450.1|207360.1|4
1735814650000|2025-01-02 10:44:10|207450.8|207360.8|207448.9|207358.9|207456.5|207366.5|207448.9|207358.9|7
1735814660000|2025-01-02 10:44:20|207449.5|207359.5|207448.2|207358.2|207449.5|207359.5|207446.6|207356.6|4
1735814670000|2025-01-02 10:44:30|207450.2|207360.2|207452.5|207362.5|207452.5|207362.5|207447.9|207357.9|7
1735814680000|2025-01-02 10:44:40|207452.3|207362.3|207454|207364|207454|207364|207452.2|207362.2|3
1735814690000|2025-01-02 10:44:50|207451.2|207361.2|207450.2|207360.2|207451.5|207361.5|207450.2|207360.2|6
1735814700000|2025-01-02 10:45:00|207454.6|207364.6|207457.5|207367.5|207467|207377|207454.6|207364.6|14
1735814710000|2025-01-02 10:45:10|207457.6|207367.6|207536.9|207446.9|207545.2|207455.2|207457.5|207367.5|15
1735814720000|2025-01-02 10:45:20|207539|207449|207532.5|207442.5|207540.9|207450.9|207532.4|207442.4|19
1735814730000|2025-01-02 10:45:30|207532.8|207442.8|207540.7|207450.7|207544.6|207454.6|207532.8|207442.8|21
1735814740000|2025-01-02 10:45:40|207540.4|207450.4|207537.3|207447.3|207541.7|207451.7|207537.3|207447.3|12
1735814750000|2025-01-02 10:45:50|207537.8|207447.8|207542.5|207452.5|207544.6|207454.6|207535|207445|6
1735814760000|2025-01-02 10:46:00|207542.6|207452.6|207543.7|207453.7|207543.7|207453.7|207536.8|207446.8|12
1735814770000|2025-01-02 10:46:10|207543.8|207453.8|207546.4|207456.4|207548.8|207458.8|207537.2|207447.2|9
1735814780000|2025-01-02 10:46:20|207547.1|207457.1|207545.9|207455.9|207548.3|207458.3|207545.7|207455.7|6
1735814790000|2025-01-02 10:46:30|207547.5|207457.5|207592.8|207502.8|207599.5|207509.5|207546.8|207456.8|15
1735814800000|2025-01-02 10:46:40|207593.5|207503.5|207641.4|207551.4|207652.8|207562.8|207593.5|207503.5|23
1735814810000|2025-01-02 10:46:50|207643|207553|207635.7|207545.7|207643|207553|207632.6|207542.6|19
1735814820000|2025-01-02 10:47:00|207638.1|207548.1|207636.6|207546.6|207640.9|207550.9|207636.3|207546.3|7
1735814830000|2025-01-02 10:47:10|207636.5|207546.5|207635.8|207545.8|207636.5|207546.5|207635.8|207545.8|2
1735814840000|2025-01-02 10:47:20|207615.6|207525.6|207602.6|207512.6|207615.6|207525.6|207590.2|207500.2|10
1735814850000|2025-01-02 10:47:30|207601.8|207511.8|207531.2|207441.2|207601.8|207511.8|207524.3|207434.3|11
1735814860000|2025-01-02 10:47:40|207527.3|207437.3|207515.7|207425.7|207527.3|207437.3|207515.7|207425.7|10
1735814870000|2025-01-02 10:47:50|207515.9|207425.9|207510|207420|207519|207429|207507.2|207417.2|9
1735814880000|2025-01-02 10:48:00|207513|207423|207519.3|207429.3|207519.3|207429.3|207513|207423|7
1735814890000|2025-01-02 10:48:10|207516.7|207426.7|207467|207377|207517.5|207427.5|207464.8|207374.8|14
1735814900000|2025-01-02 10:48:20|207468.6|207378.6|207463.9|207373.9|207475.1|207385.1|207463.9|207373.9|10
1735814910000|2025-01-02 10:48:30|207464.3|207374.3|207460.9|207370.9|207473.1|207383.1|207460.9|207370.9|12
1735814920000|2025-01-02 10:48:40|207462.5|207372.5|207544.7|207454.7|207544.7|207454.7|207461.2|207371.2|19
1735814930000|2025-01-02 10:48:50|207604.3|207514.3|207605.1|207515.1|207620.2|207530.2|207583.2|207493.2|33
1735814940000|2025-01-02 10:49:00|207605.7|207515.7|207600|207510|207641.6|207551.6|207600|207510|31
1735814950000|2025-01-02 10:49:10|207607.9|207517.9|207604.5|207514.5|207607.9|207517.9|207593.3|207503.3|21
1735814960000|2025-01-02 10:49:20|207597.5|207507.5|207643.3|207553.3|207643.3|207553.3|207586.2|207496.2|16
1735814970000|2025-01-02 10:49:30|207620.5|207530.5|207632.1|207542.1|207632.6|207542.6|207591.9|207501.9|27
1735814980000|2025-01-02 10:49:40|207631.1|207541.1|207630.4|207540.4|207648.7|207558.7|207597.8|207507.8|29
1735814990000|2025-01-02 10:49:50|207633.3|207543.3|207632.5|207542.5|207645.1|207555.1|207621.1|207531.1|16
1735815000000|2025-01-02 10:50:00|207632.7|207542.7|207611.4|207521.4|207632.7|207542.7|207608.3|207518.3|21
1735815010000|2025-01-02 10:50:10|207611.8|207521.8|207594.5|207504.5|207631.2|207541.2|207586.9|207496.9|25
1735815020000|2025-01-02 10:50:20|207594.7|207504.7|207590.6|207500.6|207594.7|207504.7|207584.4|207494.4|22
1735815030000|2025-01-02 10:50:30|207596.6|207506.6|207612.1|207522.1|207625.9|207535.9|207588.8|207498.8|30
1735815040000|2025-01-02 10:50:40|207611.6|207521.6|207616.7|207526.7|207635.7|207545.7|207608|207518|28
1735815050000|2025-01-02 10:50:50|207615.4|207525.4|207612.3|207522.3|207616.5|207526.5|207607.7|207517.7|19
1735815060000|2025-01-02 10:51:00|207611.3|207521.3|207617.9|207527.9|207619|207529|207608.1|207518.1|12
1735815070000|2025-01-02 10:51:10|207618.8|207528.8|207615.6|207525.6|207629.6|207539.6|207609.8|207519.8|19
1735815080000|2025-01-02 10:51:20|207617.2|207527.2|207623.2|207533.2|207623.2|207533.2|207611.9|207521.9|7
1735815090000|2025-01-02 10:51:30|207617.3|207527.3|207634.4|207544.4|207647.4|207557.4|207607|207517|23
1735815100000|2025-01-02 10:51:40|207639.3|207549.3|207643.4|207553.4|207646.7|207556.7|207639.3|207549.3|13
1735815110000|2025-01-02 10:51:50|207646.6|207556.6|207638.9|207548.9|207647.8|207557.8|207637.8|207547.8|20
1735815120000|2025-01-02 10:52:00|207638.4|207548.4|207673|207583|207676.7|207586.7|207638.3|207548.3|22
1735815130000|2025-01-02 10:52:10|207673.1|207583.1|207636.1|207546.1|207673.1|207583.1|207636.1|207546.1|16
1735815140000|2025-01-02 10:52:20|207642.8|207552.8|207639.3|207549.3|207642.8|207552.8|207635.9|207545.9|9
1735815150000|2025-01-02 10:52:30|207639.2|207549.2|207692.3|207602.3|207692.3|207602.3|207639.2|207549.2|21
1735815160000|2025-01-02 10:52:40|207688|207598|207696.7|207606.7|207697.1|207607.1|207677.8|207587.8|27
1735815170000|2025-01-02 10:52:50|207696.8|207606.8|207680.6|207590.6|207710.9|207620.9|207680.6|207590.6|18
1735815180000|2025-01-02 10:53:00|207680.1|207590.1|207653.4|207563.4|207685.8|207595.8|207652.4|207562.4|22
1735815190000|2025-01-02 10:53:10|207649.5|207559.5|207646.4|207556.4|207651.2|207561.2|207644.5|207554.5|16
1735815200000|2025-01-02 10:53:20|207644.6|207554.6|207614.3|207524.3|207644.6|207554.6|207607.6|207517.6|24
1735815210000|2025-01-02 10:53:30|207614.5|207524.5|207612.6|207522.6|207615.4|207525.4|207609.8|207519.8|15
1735815220000|2025-01-02 10:53:40|207615.4|207525.4|207558.1|207468.1|207620.7|207530.7|207556.5|207466.5|13
1735815230000|2025-01-02 10:53:50|207558.2|207468.2|207551.1|207461.1|207561.8|207471.8|207549.4|207459.4|15
1735815240000|2025-01-02 10:54:00|207549.8|207459.8|207545.9|207455.9|207549.8|207459.8|207545.9|207455.9|15
1735815250000|2025-01-02 10:54:10|207544.3|207454.3|207548.9|207458.9|207549.1|207459.1|207543.1|207453.1|15
1735815260000|2025-01-02 10:54:20|207554.2|207464.2|207543.3|207453.3|207554.2|207464.2|207543.3|207453.3|16
1735815270000|2025-01-02 10:54:30|207542|207452|207546.6|207456.6|207546.6|207456.6|207542|207452|21
1735815280000|2025-01-02 10:54:40|207552.9|207462.9|207552.9|207462.9|207554.6|207464.6|207543.3|207453.3|20
1735815290000|2025-01-02 10:54:50|207562|207472|207607.2|207517.2|207607.2|207517.2|207562|207472|13
1735815300000|2025-01-02 10:55:00|207607.1|207517.1|207603|207513|207607.1|207517.1|207600.8|207510.8|10
1735815310000|2025-01-02 10:55:10|207605.1|207515.1|207602.2|207512.2|207606.1|207516.1|207598.7|207508.7|19
1735815320000|2025-01-02 10:55:20|207598.9|207508.9|207603.7|207513.7|207604.6|207514.6|207598.9|207508.9|10
1735815330000|2025-01-02 10:55:30|207599.2|207509.2|207599|207509|207603.2|207513.2|207595.6|207505.6|13
1735815340000|2025-01-02 10:55:40|207599.9|207509.9|207592.2|207502.2|207602.1|207512.1|207592.1|207502.1|13
1735815350000|2025-01-02 10:55:50|207595.4|207505.4|207593|207503|207598.7|207508.7|207591.2|207501.2|10
1735815360000|2025-01-02 10:56:00|207594.4|207504.4|207600.2|207510.2|207600.2|207510.2|207593.3|207503.3|16
1735815370000|2025-01-02 10:56:10|207600.4|207510.4|207603.5|207513.5|207610.8|207520.8|207598.7|207508.7|17
1735815380000|2025-01-02 10:56:20|207601.2|207511.2|207606.8|207516.8|207613.9|207523.9|207601.2|207511.2|15
1735815390000|2025-01-02 10:56:30|207604.9|207514.9|207601.3|207511.3|207604.9|207514.9|207599.4|207509.4|19
1735815400000|2025-01-02 10:56:40|207604.6|207514.6|207601.4|207511.4|207604.6|207514.6|207599.3|207509.3|16
1735815410000|2025-01-02 10:56:50|207601.6|207511.6|207606.2|207516.2|207608.6|207518.6|207601.5|207511.5|13
1735815420000|2025-01-02 10:57:00|207605.8|207515.8|207640.8|207550.8|207643.3|207553.3|207605.8|207515.8|12
1735815430000|2025-01-02 10:57:10|207640.9|207550.9|207644|207554|207646.2|207556.2|207640.9|207550.9|12
1735815440000|2025-01-02 10:57:20|207648.8|207558.8|207647.7|207557.7|207654.2|207564.2|207645.7|207555.7|10
1735815450000|2025-01-02 10:57:30|207646.7|207556.7|207651.3|207561.3|207654|207564|207645.9|207555.9|12
1735815460000|2025-01-02 10:57:40|207651.2|207561.2|207604.6|207514.6|207651.2|207561.2|207602.8|207512.8|23
1735815470000|2025-01-02 10:57:50|207604.7|207514.7|207604.2|207514.2|207609.3|207519.3|207604.2|207514.2|20
1735815480000|2025-01-02 10:58:00|207606.5|207516.5|207646.7|207556.7|207664.7|207574.7|207606.5|207516.5|19
1735815490000|2025-01-02 10:58:10|207650.6|207560.6|207650.6|207560.6|207662.1|207572.1|207650.6|207560.6|25
1735815500000|2025-01-02 10:58:20|207647.1|207557.1|207647.2|207557.2|207656.3|207566.3|207641.5|207551.5|17
1735815510000|2025-01-02 10:58:30|207648.2|207558.2|207650.2|207560.2|207661.1|207571.1|207643.7|207553.7|23
1735815520000|2025-01-02 10:58:40|207650.3|207560.3|207644.7|207554.7|207655.5|207565.5|207639.6|207549.6|16
1735815530000|2025-01-02 10:58:50|207643.1|207553.1|207665.8|207575.8|207670|207580|207640.9|207550.9|27
1735815540000|2025-01-02 10:59:00|207665.5|207575.5|207665.5|207575.5|207671.2|207581.2|207662|207572|22
1735815550000|2025-01-02 10:59:10|207665.9|207575.9|207658.4|207568.4|207666.4|207576.4|207658.4|207568.4|10
1735815560000|2025-01-02 10:59:20|207659.6|207569.6|207676.4|207586.4|207680.2|207590.2|207659.6|207569.6|24
1735815570000|2025-01-02 10:59:30|207675.1|207585.1|207678.2|207588.2|207685.1|207595.1|207675.1|207585.1|16
1735815580000|2025-01-02 10:59:40|207678.4|207588.4|207679.2|207589.2|207681.7|207591.7|207676.9|207586.9|9
1735815590000|2025-01-02 10:59:50|207679|207589|207679.4|207589.4|207682.2|207592.2|207676.7|207586.7|8
1735815600000|2025-01-02 11:00:00|207679.3|207589.3|207684.8|207594.8|207690.7|207600.7|207679.3|207589.3|14
1735815610000|2025-01-02 11:00:10|207684.6|207594.6|207684.9|207594.9|207687.6|207597.6|207682.6|207592.6|16
1735815620000|2025-01-02 11:00:20|207684.8|207594.8|207680.8|207590.8|207685.7|207595.7|207680.7|207590.7|18
1735815630000|2025-01-02 11:00:30|207679.8|207589.8|207676.6|207586.6|207684.4|207594.4|207676.5|207586.5|12
1735815640000|2025-01-02 11:00:40|207675.7|207585.7|207669.9|207579.9|207711|207621|207659.2|207569.2|25
1735815650000|2025-01-02 11:00:50|207669.7|207579.7|207670.5|207580.5|207671|207581|207669.7|207579.7|19
1735815660000|2025-01-02 11:01:00|207670.6|207580.6|207660|207570|207670.8|207580.8|207660|207570|27
1735815670000|2025-01-02 11:01:10|207663.4|207573.4|207670.7|207580.7|207672.7|207582.7|207663.4|207573.4|24
1735815680000|2025-01-02 11:01:20|207673.8|207583.8|207672.3|207582.3|207678.1|207588.1|207672.3|207582.3|12
1735815690000|2025-01-02 11:01:30|207672.2|207582.2|207634|207544|207692.4|207602.4|207634|207544|22
1735815700000|2025-01-02 11:01:40|207642.4|207552.4|207598|207508|207645.6|207555.6|207597.8|207507.8|21
1735815710000|2025-01-02 11:01:50|207597.2|207507.2|207593.9|207503.9|207600.2|207510.2|207593.9|207503.9|19
1735815720000|2025-01-02 11:02:00|207599.2|207509.2|207552.8|207462.8|207599.2|207509.2|207552.4|207462.4|23
1735815730000|2025-01-02 11:02:10|207552.4|207462.4|207555.7|207465.7|207556.6|207466.6|207543.1|207453.1|32
1735815740000|2025-01-02 11:02:20|207554.9|207464.9|207543.2|207453.2|207556.4|207466.4|207537.7|207447.7|31
1735815750000|2025-01-02 11:02:30|207543.4|207453.4|207547|207457|207549.3|207459.3|207543.4|207453.4|14
1735815760000|2025-01-02 11:02:40|207546.9|207456.9|207613.3|207523.3|207621.4|207531.4|207538.3|207448.3|32
1735815770000|2025-01-02 11:02:50|207612.3|207522.3|207612.9|207522.9|207616.4|207526.4|207611.1|207521.1|21
1735815780000|2025-01-02 11:03:00|207666.6|207576.6|207652.1|207562.1|207676.8|207586.8|207649.7|207559.7|22
1735815790000|2025-01-02 11:03:10|207647.8|207557.8|207638.6|207548.6|207653.2|207563.2|207638.1|207548.1|20
1735815800000|2025-01-02 11:03:20|207637.1|207547.1|207638.7|207548.7|207638.7|207548.7|207637.1|207547.1|8
1735815810000|2025-01-02 11:03:30|207639.1|207549.1|207613.7|207523.7|207639.1|207549.1|207605.1|207515.1|25
1735815820000|2025-01-02 11:03:40|207606.6|207516.6|207603.4|207513.4|207607.3|207517.3|207602.1|207512.1|9
1735815830000|2025-01-02 11:03:50|207603.3|207513.3|207603.4|207513.4|207604.9|207514.9|207603.2|207513.2|6
1735815840000|2025-01-02 11:04:00|207603.2|207513.2|207604.1|207514.1|207604.1|207514.1|207598.4|207508.4|7
1735815850000|2025-01-02 11:04:10|207602.5|207512.5|207604.6|207514.6|207605.2|207515.2|207598.6|207508.6|14
1735815860000|2025-01-02 11:04:20|207604.4|207514.4|207605.3|207515.3|207605.5|207515.5|207604.1|207514.1|7
1735815870000|2025-01-02 11:04:30|207605.1|207515.1|207605.1|207515.1|207606.1|207516.1|207604.4|207514.4|8
1735815880000|2025-01-02 11:04:40|207606.7|207516.7|207566.5|207476.5|207606.7|207516.7|207560|207470|18
1735815890000|2025-01-02 11:04:50|207564.7|207474.7|207555.9|207465.9|207565|207475|207549.8|207459.8|22
1735815900000|2025-01-02 11:05:00|207555.4|207465.4|207554|207464|207556.5|207466.5|207549.8|207459.8|24
1735815910000|2025-01-02 11:05:10|207553.9|207463.9|207556.6|207466.6|207557.2|207467.2|207551.6|207461.6|20
1735815920000|2025-01-02 11:05:20|207557.7|207467.7|207560.7|207470.7|207560.7|207470.7|207549.9|207459.9|17
1735815930000|2025-01-02 11:05:30|207561.2|207471.2|207557.2|207467.2|207561.2|207471.2|207552.4|207462.4|17
1735815940000|2025-01-02 11:05:40|207556.6|207466.6|207564.4|207474.4|207564.4|207474.4|207545.6|207455.6|19
1735815950000|2025-01-02 11:05:50|207568.3|207478.3|207561.6|207471.6|207568.3|207478.3|207555.7|207465.7|19
1735815960000|2025-01-02 11:06:00|207561.8|207471.8|207558.5|207468.5|207562.5|207472.5|207554.6|207464.6|20
1735815970000|2025-01-02 11:06:10|207558.3|207468.3|207563.1|207473.1|207563.2|207473.2|207558.3|207468.3|15
1735815980000|2025-01-02 11:06:20|207561.6|207471.6|207556.6|207466.6|207563.2|207473.2|207555.1|207465.1|24
1735815990000|2025-01-02 11:06:30|207556.7|207466.7|207563.7|207473.7|207563.7|207473.7|207556.7|207466.7|15
1735816000000|2025-01-02 11:06:40|207564.2|207474.2|207503.6|207413.6|207564.4|207474.4|207501.9|207411.9|16
1735816010000|2025-01-02 11:06:50|207503.5|207413.5|207529|207439|207534.5|207444.5|207503.5|207413.5|14
1735816020000|2025-01-02 11:07:00|207529.2|207439.2|207524|207434|207534.9|207444.9|207524|207434|10
1735816030000|2025-01-02 11:07:10|207520.8|207430.8|207514.4|207424.4|207520.8|207430.8|207506.3|207416.3|11
1735816040000|2025-01-02 11:07:20|207513.2|207423.2|207512.4|207422.4|207513.2|207423.2|207512.4|207422.4|10
1735816050000|2025-01-02 11:07:30|207513|207423|207513.2|207423.2|207514.8|207424.8|207512.5|207422.5|11
1735816060000|2025-01-02 11:07:40|207513.8|207423.8|207515.6|207425.6|207520.6|207430.6|207494.8|207404.8|12
1735816070000|2025-01-02 11:07:50|207518.6|207428.6|207519|207429|207519.9|207429.9|207518.6|207428.6|10
1735816080000|2025-01-02 11:08:00|207518.7|207428.7|207519.1|207429.1|207519.9|207429.9|207518.7|207428.7|12
1735816090000|2025-01-02 11:08:10|207519|207429|207522.7|207432.7|207522.7|207432.7|207519|207429|4
1735816100000|2025-01-02 11:08:20|207522|207432|207511.5|207421.5|207522|207432|207511.5|207421.5|12
1735816110000|2025-01-02 11:08:30|207516.2|207426.2|207504.4|207414.4|207521|207431|207504.4|207414.4|14
1735816120000|2025-01-02 11:08:40|207508.7|207418.7|207509.3|207419.3|207511.7|207421.7|207508.7|207418.7|10
1735816130000|2025-01-02 11:08:50|207508.5|207418.5|207474.1|207384.1|207508.5|207418.5|207474.1|207384.1|15
1735816140000|2025-01-02 11:09:00|207473.9|207383.9|207471.8|207381.8|207475.5|207385.5|207470.8|207380.8|12
1735816150000|2025-01-02 11:09:10|207472.6|207382.6|207476.3|207386.3|207476.3|207386.3|207472.6|207382.6|13
1735816160000|2025-01-02 11:09:20|207475.9|207385.9|207475.7|207385.7|207476.4|207386.4|207472.8|207382.8|9
1735816170000|2025-01-02 11:09:30|207476.3|207386.3|207481.1|207391.1|207481.1|207391.1|207475.9|207385.9|13
1735816180000|2025-01-02 11:09:40|207480.3|207390.3|207472|207382|207512.8|207422.8|207466|207376|18
1735816190000|2025-01-02 11:09:50|207471.8|207381.8|207468.4|207378.4|207471.9|207381.9|207467.9|207377.9|9
1735816200000|2025-01-02 11:10:00|207468.2|207378.2|207447.3|207357.3|207468.4|207378.4|207432.3|207342.3|19
1735816210000|2025-01-02 11:10:10|207446|207356|207451.6|207361.6|207451.7|207361.7|207441.5|207351.5|27
1735816220000|2025-01-02 11:10:20|207451.7|207361.7|207448.9|207358.9|207451.7|207361.7|207446.1|207356.1|20
1735816230000|2025-01-02 11:10:30|207450.2|207360.2|207422.9|207332.9|207450.2|207360.2|207421.2|207331.2|18
1735816240000|2025-01-02 11:10:40|207423.4|207333.4|207426.7|207336.7|207431|207341|207419.5|207329.5|25
1735816250000|2025-01-02 11:10:50|207426.6|207336.6|207342.7|207252.7|207430|207340|207338|207248|22
1735816260000|2025-01-02 11:11:00|207344.6|207254.6|207383.1|207293.1|207388|207298|207344.6|207254.6|23
1735816270000|2025-01-02 11:11:10|207383.7|207293.7|207404.8|207314.8|207412.2|207322.2|207383.7|207293.7|13
1735816280000|2025-01-02 11:11:20|207408.8|207318.8|207409.4|207319.4|207416.1|207326.1|207408.2|207318.2|18
1735816290000|2025-01-02 11:11:30|207409.2|207319.2|207414.2|207324.2|207415.3|207325.3|207408|207318|10
1735816300000|2025-01-02 11:11:40|207414.4|207324.4|207414|207324|207414.4|207324.4|207414|207324|5
1735816310000|2025-01-02 11:11:50|207414.1|207324.1|207366.9|207276.9|207419.1|207329.1|207360.8|207270.8|31
1735816320000|2025-01-02 11:12:00|207376.6|207286.6|207342.8|207252.8|207381.9|207291.9|207340.9|207250.9|22
1735816330000|2025-01-02 11:12:10|207343|207253|207372.1|207282.1|207372.2|207282.2|207343|207253|10
1735816340000|2025-01-02 11:12:20|207375.3|207285.3|207382.9|207292.9|207384.1|207294.1|207375.3|207285.3|14
1735816350000|2025-01-02 11:12:30|207380.7|207290.7|207379.9|207289.9|207383.2|207293.2|207373.5|207283.5|15
1735816360000|2025-01-02 11:12:40|207379.7|207289.7|207380.4|207290.4|207387.9|207297.9|207378.3|207288.3|19
1735816370000|2025-01-02 11:12:50|207382.7|207292.7|207391|207301|207392.2|207302.2|207382.1|207292.1|18
1735816380000|2025-01-02 11:13:00|207390.6|207300.6|207397.7|207307.7|207397.7|207307.7|207390.6|207300.6|7
1735816390000|2025-01-02 11:13:10|207390.5|207300.5|207395.1|207305.1|207397|207307|207388.6|207298.6|19
1735816400000|2025-01-02 11:13:20|207395.2|207305.2|207393.1|207303.1|207400.3|207310.3|207390.1|207300.1|9
1735816410000|2025-01-02 11:13:30|207393.9|207303.9|207410.9|207320.9|207411.1|207321.1|207393|207303|12
1735816420000|2025-01-02 11:13:40|207410.5|207320.5|207435.8|207345.8|207442.6|207352.6|207410.5|207320.5|23
1735816430000|2025-01-02 11:13:50|207440|207350|207429.8|207339.8|207442|207352|207429.8|207339.8|9
1735816440000|2025-01-02 11:14:00|207430|207340|207433.9|207343.9|207441.7|207351.7|207429|207339|14
1735816450000|2025-01-02 11:14:10|207436.3|207346.3|207428.6|207338.6|207441.6|207351.6|207428.6|207338.6|10
1735816460000|2025-01-02 11:14:20|207427.6|207337.6|207389.3|207299.3|207430.3|207340.3|207389.3|207299.3|23
1735816470000|2025-01-02 11:14:30|207389.9|207299.9|207394.2|207304.2|207399.7|207309.7|207389.5|207299.5|6
1735816480000|2025-01-02 11:14:40|207393|207303|207392.4|207302.4|207394.2|207304.2|207392.4|207302.4|16
1735816490000|2025-01-02 11:14:50|207393.4|207303.4|207428.1|207338.1|207428.9|207338.9|207393.4|207303.4|29
1735816500000|2025-01-02 11:15:00|207428.3|207338.3|207427.9|207337.9|207437.1|207347.1|207425|207335|22
1735816510000|2025-01-02 11:15:10|207430.4|207340.4|207437.9|207347.9|207438.5|207348.5|207430.4|207340.4|13
1735816520000|2025-01-02 11:15:20|207435|207345|207428.5|207338.5|207437|207347|207422.7|207332.7|16
1735816530000|2025-01-02 11:15:30|207428.3|207338.3|207425.4|207335.4|207430.3|207340.3|207424.6|207334.6|11
1735816540000|2025-01-02 11:15:40|207426.4|207336.4|207427.5|207337.5|207431.7|207341.7|207425.4|207335.4|13
1735816550000|2025-01-02 11:15:50|207426.3|207336.3|207388.9|207298.9|207426.3|207336.3|207341.9|207251.9|24
1735816560000|2025-01-02 11:16:00|207390.8|207300.8|207328|207238|207390.8|207300.8|207326.5|207236.5|24
1735816570000|2025-01-02 11:16:10|207328.1|207238.1|207342.6|207252.6|207342.6|207252.6|207327.8|207237.8|23
1735816580000|2025-01-02 11:16:20|207334.4|207244.4|207338.9|207248.9|207343.8|207253.8|207332.7|207242.7|24
1735816590000|2025-01-02 11:16:30|207341.1|207251.1|207337.8|207247.8|207341.1|207251.1|207333|207243|13
1735816600000|2025-01-02 11:16:40|207338.8|207248.8|207334.4|207244.4|207338.8|207248.8|207334.2|207244.2|9
1735816610000|2025-01-02 11:16:50|207334.2|207244.2|207339.5|207249.5|207339.5|207249.5|207334.2|207244.2|17
1735816620000|2025-01-02 11:17:00|207339.3|207249.3|207342.9|207252.9|207343.4|207253.4|207338.6|207248.6|17
1735816630000|2025-01-02 11:17:10|207340.9|207250.9|207342.6|207252.6|207344.4|207254.4|207340.9|207250.9|12
1735816640000|2025-01-02 11:17:20|207341.6|207251.6|207342.8|207252.8|207342.8|207252.8|207337.8|207247.8|11
1735816650000|2025-01-02 11:17:30|207341.8|207251.8|207342.9|207252.9|207342.9|207252.9|207338.7|207248.7|8
1735816660000|2025-01-02 11:17:40|207337.9|207247.9|207337.6|207247.6|207341.5|207251.5|207336|207246|17
1735816670000|2025-01-02 11:17:50|207337.4|207247.4|207334.5|207244.5|207341.8|207251.8|207332.4|207242.4|24
1735816680000|2025-01-02 11:18:00|207335.9|207245.9|207344|207254|207344|207254|207335.3|207245.3|13
1735816690000|2025-01-02 11:18:10|207341.8|207251.8|207344|207254|207344|207254|207335.4|207245.4|23
1735816700000|2025-01-02 11:18:20|207341.3|207251.3|207340.4|207250.4|207347.3|207257.3|207339.2|207249.2|20
1735816710000|2025-01-02 11:18:30|207342.9|207252.9|207344|207254|207345.5|207255.5|207340.6|207250.6|10
1735816720000|2025-01-02 11:18:40|207341.8|207251.8|207282.2|207192.2|207341.8|207251.8|207277.4|207187.4|27
1735816730000|2025-01-02 11:18:50|207280.6|207190.6|207284.2|207194.2|207284.8|207194.8|207279.3|207189.3|23
1735816740000|2025-01-02 11:19:00|207280.7|207190.7|207293.6|207203.6|207293.6|207203.6|207274.3|207184.3|12
1735816750000|2025-01-02 11:19:10|207287.6|207197.6|207302|207212|207302|207212|207276.2|207186.2|12
1735816760000|2025-01-02 11:19:20|207273.1|207183.1|207288.8|207198.8|207288.8|207198.8|207273.1|207183.1|10
1735816770000|2025-01-02 11:19:30|207283.3|207193.3|207282.9|207192.9|207288.8|207198.8|207281.1|207191.1|16
1735816780000|2025-01-02 11:19:40|207282.7|207192.7|207331.6|207241.6|207335.6|207245.6|207277.6|207187.6|13
1735816790000|2025-01-02 11:19:50|207331.7|207241.7|207341.9|207251.9|207341.9|207251.9|207330|207240|22
1735816800000|2025-01-02 11:20:00|207341.6|207251.6|207342.1|207252.1|207343.6|207253.6|207340.8|207250.8|29
1735816810000|2025-01-02 11:20:10|207342.3|207252.3|207343.1|207253.1|207348.9|207258.9|207338.6|207248.6|26
1735816820000|2025-01-02 11:20:20|207342.6|207252.6|207343.8|207253.8|207344.3|207254.3|207339.6|207249.6|27
1735816830000|2025-01-02 11:20:30|207344.1|207254.1|207344.2|207254.2|207344.2|207254.2|207343.3|207253.3|24
1735816840000|2025-01-02 11:20:40|207343.8|207253.8|207344.1|207254.1|207347|207257|207340.5|207250.5|28
1735816850000|2025-01-02 11:20:50|207345.6|207255.6|207347.3|207257.3|207348.7|207258.7|207340.8|207250.8|32
1735816860000|2025-01-02 11:21:00|207344.4|207254.4|207368.1|207278.1|207368.1|207278.1|207341.9|207251.9|28
1735816870000|2025-01-02 11:21:10|207366.5|207276.5|207391.9|207301.9|207391.9|207301.9|207366.5|207276.5|21
1735816880000|2025-01-02 11:21:20|207421.4|207331.4|207423.6|207333.6|207434.9|207344.9|207419.7|207329.7|33
1735816890000|2025-01-02 11:21:30|207424.8|207334.8|207408.8|207318.8|207424.8|207334.8|207393.7|207303.7|22
1735816900000|2025-01-02 11:21:40|207402.8|207312.8|207394.6|207304.6|207409|207319|207387.3|207297.3|22
1735816910000|2025-01-02 11:21:50|207398|207308|207407.6|207317.6|207407.6|207317.6|207395|207305|10
1735816920000|2025-01-02 11:22:00|207378.7|207288.7|207357.8|207267.8|207382.7|207292.7|207352|207262|22
1735816930000|2025-01-02 11:22:10|207359.1|207269.1|207380.6|207290.6|207380.6|207290.6|207359.1|207269.1|5
1735816940000|2025-01-02 11:22:20|207376.7|207286.7|207377.6|207287.6|207379.4|207289.4|207373.6|207283.6|6
1735816950000|2025-01-02 11:22:30|207380.8|207290.8|207378.5|207288.5|207383.3|207293.3|207377.7|207287.7|19
1735816960000|2025-01-02 11:22:40|207378.3|207288.3|207384.9|207294.9|207385.6|207295.6|207378.3|207288.3|11
1735816970000|2025-01-02 11:22:50|207384.7|207294.7|207384.9|207294.9|207384.9|207294.9|207384.7|207294.7|2
1735816980000|2025-01-02 11:23:00|207384.7|207294.7|207384.9|207294.9|207384.9|207294.9|207383.6|207293.6|16
1735816990000|2025-01-02 11:23:10|207383.6|207293.6|207386.5|207296.5|207390.1|207300.1|207380|207290|19
1735817000000|2025-01-02 11:23:20|207386.7|207296.7|207382.7|207292.7|207386.8|207296.8|207381.7|207291.7|18
1735817010000|2025-01-02 11:23:30|207382.5|207292.5|207385|207295|207385.5|207295.5|207381.9|207291.9|15
1735817020000|2025-01-02 11:23:40|207385.4|207295.4|207382.3|207292.3|207385.4|207295.4|207381.8|207291.8|15
1735817030000|2025-01-02 11:23:50|207381.7|207291.7|207385.1|207295.1|207385.2|207295.2|207381.7|207291.7|18
1735817040000|2025-01-02 11:24:00|207385.2|207295.2|207384.5|207294.5|207394|207304|207382.1|207292.1|22
1735817050000|2025-01-02 11:24:10|207384.4|207294.4|207385.9|207295.9|207392.6|207302.6|207384.4|207294.4|19
1735817060000|2025-01-02 11:24:20|207385.8|207295.8|207391.1|207301.1|207391.1|207301.1|207384.6|207294.6|19
1735817070000|2025-01-02 11:24:30|207389.5|207299.5|207386|207296|207395.2|207305.2|207381.8|207291.8|9
1735817080000|2025-01-02 11:24:40|207388.2|207298.2|207385.5|207295.5|207394.5|207304.5|207381.2|207291.2|22
1735817090000|2025-01-02 11:24:50|207386.7|207296.7|207361.8|207271.8|207396.9|207306.9|207361.7|207271.7|8
1735817100000|2025-01-02 11:25:00|207366|207276|207381|207291|207384.8|207294.8|207366|207276|17
1735817110000|2025-01-02 11:25:10|207383.9|207293.9|207378|207288|207394|207304|207378|207288|12
1735817120000|2025-01-02 11:25:20|207377.6|207287.6|207305.4|207215.4|207386.3|207296.3|207305.2|207215.2|29
1735817130000|2025-01-02 11:25:30|207305.6|207215.6|207306.2|207216.2|207312.2|207222.2|207305.5|207215.5|18
1735817140000|2025-01-02 11:25:40|207306.3|207216.3|207306.8|207216.8|207306.8|207216.8|207306.3|207216.3|6
1735817150000|2025-01-02 11:25:50|207306.3|207216.3|207306.2|207216.2|207306.4|207216.4|207306|207216|9
1735817160000|2025-01-02 11:26:00|207308.5|207218.5|207290.4|207200.4|207328.3|207238.3|207290.4|207200.4|23
1735817170000|2025-01-02 11:26:10|207290.2|207200.2|207289.8|207199.8|207290.2|207200.2|207289.6|207199.6|11
1735817180000|2025-01-02 11:26:20|207290.2|207200.2|207288.6|207198.6|207290.2|207200.2|207288.6|207198.6|9
1735817190000|2025-01-02 11:26:30|207288.4|207198.4|207314.1|207224.1|207314.9|207224.9|207288.2|207198.2|16
1735817200000|2025-01-02 11:26:40|207314.3|207224.3|207310.9|207220.9|207314.3|207224.3|207310.8|207220.8|18
1735817210000|2025-01-02 11:26:50|207311|207221|207315.2|207225.2|207315.2|207225.2|207310.4|207220.4|7
1735817220000|2025-01-02 11:27:00|207316.3|207226.3|207315.6|207225.6|207316.4|207226.4|207315.4|207225.4|16
1735817230000|2025-01-02 11:27:10|207315.9|207225.9|207316.5|207226.5|207316.5|207226.5|207315.7|207225.7|7
1735817240000|2025-01-02 11:27:20|207316.3|207226.3|207318.3|207228.3|207323.9|207233.9|207316.3|207226.3|8
1735817250000|2025-01-02 11:27:30|207317.9|207227.9|207315.5|207225.5|207317.9|207227.9|207314.4|207224.4|20
1735817260000|2025-01-02 11:27:40|207315.4|207225.4|207315.1|207225.1|207315.4|207225.4|207315.1|207225.1|8
1735817270000|2025-01-02 11:27:50|207314.9|207224.9|207339.2|207249.2|207341.2|207251.2|207314.9|207224.9|12
1735817280000|2025-01-02 11:28:00|207339|207249|207343|207253|207344|207254|207338.4|207248.4|14
1735817290000|2025-01-02 11:28:10|207342.6|207252.6|207338.8|207248.8|207342.6|207252.6|207337.4|207247.4|14
1735817300000|2025-01-02 11:28:20|207339.4|207249.4|207336.9|207246.9|207347.3|207257.3|207336.9|207246.9|14
1735817310000|2025-01-02 11:28:30|207340.5|207250.5|207390.2|207300.2|207390.6|207300.6|207340.1|207250.1|28
1735817320000|2025-01-02 11:28:40|207390.4|207300.4|207389.4|207299.4|207390.4|207300.4|207389.4|207299.4|2
1735817330000|2025-01-02 11:28:50|207389.2|207299.2|207383.9|207293.9|207389.2|207299.2|207379.4|207289.4|12
1735817340000|2025-01-02 11:29:00|207383.8|207293.8|207382.6|207292.6|207383.8|207293.8|207382.2|207292.2|6
1735817350000|2025-01-02 11:29:10|207382.7|207292.7|207381|207291|207389.6|207299.6|207381|207291|12
1735817360000|2025-01-02 11:29:20|207387.7|207297.7|207388.9|207298.9|207389.8|207299.8|207385.4|207295.4|13
1735817370000|2025-01-02 11:29:30|207389.1|207299.1|207390|207300|207390.1|207300.1|207389.1|207299.1|13
1735817380000|2025-01-02 11:29:40|207390.2|207300.2|207390.5|207300.5|207390.5|207300.5|207389.5|207299.5|10
1735817390000|2025-01-02 11:29:50|207391.2|207301.2|207388|207298|207393.1|207303.1|207388|207298|7
1735817400000|2025-01-02 11:30:00|207387.8|207297.8|207390.4|207300.4|207391.2|207301.2|207387.8|207297.8|16
1735817410000|2025-01-02 11:30:10|207391.8|207301.8|207430.6|207340.6|207434.1|207344.1|207391.8|207301.8|17
1735817420000|2025-01-02 11:30:20|207430.7|207340.7|207427.2|207337.2|207433.3|207343.3|207424|207334|11
1735817430000|2025-01-02 11:30:30|207426.8|207336.8|207426.5|207336.5|207430.7|207340.7|207426.5|207336.5|5
1735817440000|2025-01-02 11:30:40|207426.4|207336.4|207426.5|207336.5|207426.5|207336.5|207426.4|207336.4|4
1735817450000|2025-01-02 11:30:50|207429.9|207339.9|207441.2|207351.2|207445.2|207355.2|207427.1|207337.1|24
1735817460000|2025-01-02 11:31:00|207439.8|207349.8|207432.7|207342.7|207441.2|207351.2|207431.7|207341.7|15
1735817470000|2025-01-02 11:31:10|207432.6|207342.6|207434.3|207344.3|207434.3|207344.3|207432.4|207342.4|12
1735817480000|2025-01-02 11:31:20|207434.2|207344.2|207433.5|207343.5|207434.2|207344.2|207431.7|207341.7|11
1735817490000|2025-01-02 11:31:30|207433.4|207343.4|207433.3|207343.3|207438.3|207348.3|207432.5|207342.5|7
1735817500000|2025-01-02 11:31:40|207438.5|207348.5|207432.5|207342.5|207438.5|207348.5|207432.4|207342.4|11
1735817510000|2025-01-02 11:31:50|207432.6|207342.6|207431.4|207341.4|207437|207347|207431.2|207341.2|15
1735817520000|2025-01-02 11:32:00|207431.5|207341.5|207438.2|207348.2|207438.3|207348.3|207427.4|207337.4|22
1735817530000|2025-01-02 11:32:10|207438.3|207348.3|207451.6|207361.6|207459.9|207369.9|207433.2|207343.2|21
1735817540000|2025-01-02 11:32:20|207451.5|207361.5|207383.2|207293.2|207451.5|207361.5|207382.9|207292.9|19
1735817550000|2025-01-02 11:32:30|207382.8|207292.8|207358.7|207268.7|207385.2|207295.2|207357.8|207267.8|12
1735817560000|2025-01-02 11:32:40|207357.3|207267.3|207362|207272|207366.1|207276.1|207357.3|207267.3|17
1735817570000|2025-01-02 11:32:50|207365.8|207275.8|207361.7|207271.7|207366.3|207276.3|207361.7|207271.7|8
1735817580000|2025-01-02 11:33:00|207365.1|207275.1|207369.9|207279.9|207372.1|207282.1|207361.8|207271.8|17
1735817590000|2025-01-02 11:33:10|207369.2|207279.2|207369.5|207279.5|207372.6|207282.6|207365.5|207275.5|12
1735817600000|2025-01-02 11:33:20|207372.1|207282.1|207357.2|207267.2|207372.1|207282.1|207346|207256|23
1735817610000|2025-01-02 11:33:30|207327.3|207237.3|207298.1|207208.1|207327.3|207237.3|207286.6|207196.6|35
1735817620000|2025-01-02 11:33:40|207296|207206|207300.2|207210.2|207300.2|207210.2|207290.1|207200.1|35
1735817630000|2025-01-02 11:33:50|207297.1|207207.1|207292.9|207202.9|207297.1|207207.1|207287.5|207197.5|26
1735817640000|2025-01-02 11:34:00|207297.2|207207.2|207291.7|207201.7|207300.2|207210.2|207291.7|207201.7|32
1735817650000|2025-01-02 11:34:10|207292.5|207202.5|207288.1|207198.1|207297|207207|207288.1|207198.1|20
1735817660000|2025-01-02 11:34:20|207288.2|207198.2|207301.4|207211.4|207302.7|207212.7|207288.1|207198.1|13
1735817670000|2025-01-02 11:34:30|207301.9|207211.9|207299|207209|207301.9|207211.9|207299|207209|3
1735817680000|2025-01-02 11:34:40|207297.4|207207.4|207293.2|207203.2|207299|207209|207293.2|207203.2|6
1735817690000|2025-01-02 11:34:50|207294.6|207204.6|207299|207209|207299|207209|207294.6|207204.6|3
1735817700000|2025-01-02 11:35:00|207297.4|207207.4|207335.5|207245.5|207339.5|207249.5|207297.4|207207.4|19
1735817710000|2025-01-02 11:35:10|207335.7|207245.7|207330|207240|207342.8|207252.8|207327.5|207237.5|24
1735817720000|2025-01-02 11:35:20|207329.8|207239.8|207325.4|207235.4|207329.8|207239.8|207323.7|207233.7|11
1735817730000|2025-01-02 11:35:30|207323.2|207233.2|207324|207234|207326.2|207236.2|207323.2|207233.2|4
1735817740000|2025-01-02 11:35:40|207323.6|207233.6|207324.6|207234.6|207327.6|207237.6|207323.6|207233.6|6
1735817750000|2025-01-02 11:35:50|207326.8|207236.8|207290.7|207200.7|207326.8|207236.8|207287.5|207197.5|17
1735817760000|2025-01-02 11:36:00|207290.3|207200.3|207293.2|207203.2|207297.3|207207.3|207290.3|207200.3|24
1735817770000|2025-01-02 11:36:10|207294.8|207204.8|207306.6|207216.6|207310.9|207220.9|207294.8|207204.8|12
1735817780000|2025-01-02 11:36:20|207305.8|207215.8|207306.3|207216.3|207309.8|207219.8|207305.6|207215.6|11
1735817790000|2025-01-02 11:36:30|207306.5|207216.5|207308.3|207218.3|207310.2|207220.2|207305.9|207215.9|12
1735817800000|2025-01-02 11:36:40|207305.8|207215.8|207305.2|207215.2|207306.2|207216.2|207303.9|207213.9|17
1735817810000|2025-01-02 11:36:50|207305|207215|207305|207215|207305.4|207215.4|207304.6|207214.6|15
1735817820000|2025-01-02 11:37:00|207304.8|207214.8|207292.6|207202.6|207305|207215|207288.7|207198.7|25
1735817830000|2025-01-02 11:37:10|207293.2|207203.2|207294.6|207204.6|207295|207205|207288.4|207198.4|26
1735817840000|2025-01-02 11:37:20|207294.2|207204.2|207297.8|207207.8|207299|207209|207293.9|207203.9|27
1735817850000|2025-01-02 11:37:30|207297.6|207207.6|207290.9|207200.9|207297.6|207207.6|207290.7|207200.7|17
1735817860000|2025-01-02 11:37:40|207290.5|207200.5|207293.2|207203.2|207293.6|207203.6|207290.5|207200.5|26
1735817870000|2025-01-02 11:37:50|207293.6|207203.6|207296.2|207206.2|207297.6|207207.6|207292.8|207202.8|30
1735817880000|2025-01-02 11:38:00|207296.6|207206.6|207292|207202|207297.4|207207.4|207287.3|207197.3|25
1735817890000|2025-01-02 11:38:10|207291.8|207201.8|207292.6|207202.6|207294.2|207204.2|207290.1|207200.1|35
1735817900000|2025-01-02 11:38:20|207292.4|207202.4|207295.2|207205.2|207298.1|207208.1|207292.4|207202.4|25
1735817910000|2025-01-02 11:38:30|207294.8|207204.8|207295.4|207205.4|207295.4|207205.4|207292.6|207202.6|22
1735817920000|2025-01-02 11:38:40|207294.4|207204.4|207293.2|207203.2|207299|207209|207292.2|207202.2|21
1735817930000|2025-01-02 11:38:50|207292.2|207202.2|207287.4|207197.4|207292.4|207202.4|207287.2|207197.2|14
1735817940000|2025-01-02 11:39:00|207287.2|207197.2|207287.4|207197.4|207291.5|207201.5|207285.6|207195.6|28
1735817950000|2025-01-02 11:39:10|207287.2|207197.2|207288.3|207198.3|207292.1|207202.1|207286.2|207196.2|28
1735817960000|2025-01-02 11:39:20|207288.5|207198.5|207289.8|207199.8|207292.8|207202.8|207288.3|207198.3|19
1735817970000|2025-01-02 11:39:30|207290|207200|207290.4|207200.4|207290.8|207200.8|207288.3|207198.3|23
1735817980000|2025-01-02 11:39:40|207290.6|207200.6|207292.6|207202.6|207292.6|207202.6|207289.6|207199.6|21
1735817990000|2025-01-02 11:39:50|207292.4|207202.4|207287.7|207197.7|207292.6|207202.6|207287.7|207197.7|19
1735818000000|2025-01-02 11:40:00|207287.1|207197.1|207289.2|207199.2|207289.9|207199.9|207287.1|207197.1|14
1735818010000|2025-01-02 11:40:10|207289.4|207199.4|207286.3|207196.3|207293.2|207203.2|207286.3|207196.3|23
1735818020000|2025-01-02 11:40:20|207286.5|207196.5|207286.3|207196.3|207289.3|207199.3|207286.1|207196.1|15
1735818030000|2025-01-02 11:40:30|207286.5|207196.5|207288.3|207198.3|207288.3|207198.3|207286.5|207196.5|8
1735818040000|2025-01-02 11:40:40|207287.9|207197.9|207292.7|207202.7|207292.7|207202.7|207287.5|207197.5|24
1735818050000|2025-01-02 11:40:50|207292.4|207202.4|207290.7|207200.7|207293|207203|207289.7|207199.7|22
1735818060000|2025-01-02 11:41:00|207290.3|207200.3|207291.1|207201.1|207291.7|207201.7|207288.9|207198.9|26
1735818070000|2025-01-02 11:41:10|207291.9|207201.9|207291.1|207201.1|207291.9|207201.9|207290.9|207200.9|23
1735818080000|2025-01-02 11:41:20|207291.3|207201.3|207289.4|207199.4|207292.7|207202.7|207286.2|207196.2|22
1735818090000|2025-01-02 11:41:30|207288.6|207198.6|207293.4|207203.4|207298.1|207208.1|207288.4|207198.4|29
1735818100000|2025-01-02 11:41:40|207293|207203|207293|207203|207294.6|207204.6|207292.8|207202.8|30
1735818110000|2025-01-02 11:41:50|207292.8|207202.8|207294.4|207204.4|207294.6|207204.6|207292.6|207202.6|29
1735818120000|2025-01-02 11:42:00|207294.6|207204.6|207299.3|207209.3|207299.7|207209.7|207294.4|207204.4|21
1735818130000|2025-01-02 11:42:10|207299.7|207209.7|207299.3|207209.3|207299.7|207209.7|207296.9|207206.9|19
1735818140000|2025-01-02 11:42:20|207298.3|207208.3|207299.3|207209.3|207299.3|207209.3|207298.3|207208.3|2
1735818150000|2025-01-02 11:42:30|207299.1|207209.1|207292.6|207202.6|207299.1|207209.1|207287.4|207197.4|5
1735818160000|2025-01-02 11:42:40|207292.4|207202.4|207297|207207|207297|207207|207292.4|207202.4|24
1735818170000|2025-01-02 11:42:50|207296.4|207206.4|207293.3|207203.3|207297|207207|207288|207198|27
1735818180000|2025-01-02 11:43:00|207293.9|207203.9|207292.9|207202.9|207293.9|207203.9|207286.7|207196.7|22
1735818190000|2025-01-02 11:43:10|207293.3|207203.3|207294.7|207204.7|207295.8|207205.8|207292.2|207202.2|23
1735818200000|2025-01-02 11:43:20|207299.7|207209.7|207374.9|207284.9|207375|207285|207299.3|207209.3|24
1735818210000|2025-01-02 11:43:30|207371.7|207281.7|207369|207279|207380.3|207290.3|207368.6|207278.6|15
1735818220000|2025-01-02 11:43:40|207368.4|207278.4|207367.9|207277.9|207368.8|207278.8|207363.7|207273.7|13
1735818230000|2025-01-02 11:43:50|207368.7|207278.7|207470.1|207380.1|207470.6|207380.6|207368.7|207278.7|30
1735818240000|2025-01-02 11:44:00|207469.2|207379.2|207527.2|207437.2|207527.2|207437.2|207469.2|207379.2|18
1735818250000|2025-01-02 11:44:10|207528.2|207438.2|207549.5|207459.5|207549.6|207459.6|207528.2|207438.2|14
1735818260000|2025-01-02 11:44:20|207549.7|207459.7|207519.3|207429.3|207550.1|207460.1|207516.3|207426.3|19
1735818270000|2025-01-02 11:44:30|207520.3|207430.3|207541.7|207451.7|207570.3|207480.3|207520.3|207430.3|21
1735818280000|2025-01-02 11:44:40|207537.6|207447.6|207516.3|207426.3|207537.6|207447.6|207511.9|207421.9|16
1735818290000|2025-01-02 11:44:50|207514.1|207424.1|207517|207427|207517.4|207427.4|207512.9|207422.9|14
1735818300000|2025-01-02 11:45:00|207514.8|207424.8|207514|207424|207520|207430|207514|207424|18
1735818310000|2025-01-02 11:45:10|207513.3|207423.3|207471.6|207381.6|207513.5|207423.5|207470.7|207380.7|12
1735818320000|2025-01-02 11:45:20|207471.4|207381.4|207470.2|207380.2|207471.4|207381.4|207467.5|207377.5|6
1735818330000|2025-01-02 11:45:30|207470|207380|207460.4|207370.4|207470|207380|207454.5|207364.5|17
1735818340000|2025-01-02 11:45:40|207460.2|207370.2|207457.9|207367.9|207460.2|207370.2|207457.9|207367.9|5
1735818350000|2025-01-02 11:45:50|207454.6|207364.6|207451.8|207361.8|207455.8|207365.8|207436.4|207346.4|19
1735818360000|2025-01-02 11:46:00|207452.2|207362.2|207471.4|207381.4|207474.2|207384.2|207452.2|207362.2|16
1735818370000|2025-01-02 11:46:10|207472.4|207382.4|207471.4|207381.4|207472.4|207382.4|207470.6|207380.6|8
1735818380000|2025-01-02 11:46:20|207471.6|207381.6|207469.2|207379.2|207471.8|207381.8|207468.1|207378.1|19
1735818390000|2025-01-02 11:46:30|207469.4|207379.4|207472.2|207382.2|207473.4|207383.4|207469.2|207379.2|20
1735818400000|2025-01-02 11:46:40|207472.6|207382.6|207431.1|207341.1|207472.6|207382.6|207431.1|207341.1|11
1735818410000|2025-01-02 11:46:50|207431.8|207341.8|207423.2|207333.2|207431.8|207341.8|207422.7|207332.7|17
1735818420000|2025-01-02 11:47:00|207423.8|207333.8|207422.4|207332.4|207423.8|207333.8|207422.4|207332.4|3
1735818430000|2025-01-02 11:47:10|207424|207334|207427.5|207337.5|207427.5|207337.5|207419.5|207329.5|15
1735818440000|2025-01-02 11:47:20|207426.8|207336.8|207419.8|207329.8|207426.8|207336.8|207419.6|207329.6|17
1735818450000|2025-01-02 11:47:30|207422.5|207332.5|207334.6|207244.6|207422.5|207332.5|207310.7|207220.7|19
1735818460000|2025-01-02 11:47:40|207323.4|207233.4|207315.4|207225.4|207329.1|207239.1|207308.2|207218.2|33
1735818470000|2025-01-02 11:47:50|207306.9|207216.9|207309.4|207219.4|207310.9|207220.9|207306.9|207216.9|18
1735818480000|2025-01-02 11:48:00|207308.7|207218.7|207287.7|207197.7|207308.9|207218.9|207285.7|207195.7|28
1735818490000|2025-01-02 11:48:10|207288|207198|207287.2|207197.2|207293.8|207203.8|207286.9|207196.9|11
1735818500000|2025-01-02 11:48:20|207287.6|207197.6|207268.3|207178.3|207288.9|207198.9|207268.1|207178.1|10
1735818510000|2025-01-02 11:48:30|207267.8|207177.8|207267.3|207177.3|207268.1|207178.1|207265|207175|5
1735818520000|2025-01-02 11:48:40|207267.1|207177.1|207227.5|207137.5|207267.3|207177.3|207227.5|207137.5|7
1735818530000|2025-01-02 11:48:50|207233.2|207143.2|207200.3|207110.3|207233.2|207143.2|207197|207107|19
1735818540000|2025-01-02 11:49:00|207200.1|207110.1|207135.7|207045.7|207200.1|207110.1|207135.7|207045.7|29
1735818550000|2025-01-02 11:49:10|207135.6|207045.6|207149.3|207059.3|207149.3|207059.3|207129.1|207039.1|17
1735818560000|2025-01-02 11:49:20|207147|207057|207158.8|207068.8|207161.6|207071.6|207145.4|207055.4|11
1735818570000|2025-01-02 11:49:30|207159.2|207069.2|207159.6|207069.6|207163|207073|207159.2|207069.2|9
1735818580000|2025-01-02 11:49:40|207157.6|207067.6|207143.8|207053.8|207157.6|207067.6|207142.8|207052.8|12
1735818590000|2025-01-02 11:49:50|207146.8|207056.8|207157.2|207067.2|207159|207069|207141.4|207051.4|14
1735818600000|2025-01-02 11:50:00|207156.9|207066.9|207080.5|206990.5|207157.1|207067.1|207066.8|206976.8|21
1735818610000|2025-01-02 11:50:10|207090.3|207000.3|207079.9|206989.9|207090.3|207000.3|207077.9|206987.9|12
1735818620000|2025-01-02 11:50:20|207080|206990|207104.5|207014.5|207104.5|207014.5|207080|206990|13
1735818630000|2025-01-02 11:50:30|207102|207012|207103.4|207013.4|207105.5|207015.5|207100.6|207010.6|18
1735818640000|2025-01-02 11:50:40|207102.8|207012.8|207084.6|206994.6|207103.4|207013.4|207084.6|206994.6|12
1735818650000|2025-01-02 11:50:50|207084.8|206994.8|207083.8|206993.8|207085.8|206995.8|207083.8|206993.8|9
1735818660000|2025-01-02 11:51:00|207088.2|206998.2|207081.4|206991.4|207088.2|206998.2|207081.4|206991.4|3
1735818670000|2025-01-02 11:51:10|207081|206991|207084.6|206994.6|207084.8|206994.8|207081|206991|3
1735818680000|2025-01-02 11:51:20|207084.4|206994.4|207084.2|206994.2|207086.7|206996.7|207084.2|206994.2|3
1735818690000|2025-01-02 11:51:30|207084.8|206994.8|207082.6|206992.6|207108|207018|207082.6|206992.6|7
1735818700000|2025-01-02 11:51:40|207080.4|206990.4|207079.5|206989.5|207080.8|206990.8|207076|206986|5
1735818710000|2025-01-02 11:51:50|207079.9|206989.9|207080.7|206990.7|207082.1|206992.1|207079.9|206989.9|5
1735818720000|2025-01-02 11:52:00|207081.7|206991.7|207084.6|206994.6|207085|206995|207079.9|206989.9|13
1735818730000|2025-01-02 11:52:10|207084.8|206994.8|207091.1|207001.1|207094.9|207004.9|207079.2|206989.2|10
1735818740000|2025-01-02 11:52:20|207093.5|207003.5|207124.2|207034.2|207124.2|207034.2|207093.5|207003.5|17
1735818750000|2025-01-02 11:52:30|207125|207035|207125.2|207035.2|207145|207055|207124.6|207034.6|18
1735818760000|2025-01-02 11:52:40|207125.4|207035.4|207083|206993|207125.8|207035.8|207083|206993|10
1735818780000|2025-01-02 11:53:00|207085|206995|207083|206993|207085|206995|207083|206993|4
1735818790000|2025-01-02 11:53:10|207080|206990|207082.8|206992.8|207082.8|206992.8|207080|206990|2
1735818800000|2025-01-02 11:53:20|207082.3|206992.3|207078.7|206988.7|207082.8|206992.8|207078.2|206988.2|8
1735818810000|2025-01-02 11:53:30|207077|206987|207071.4|206981.4|207077|206987|207067.6|206977.6|9
1735818820000|2025-01-02 11:53:40|207074.5|206984.5|207169.6|207079.6|207169.7|207079.7|207074.5|206984.5|20
1735818830000|2025-01-02 11:53:50|207169.7|207079.7|207215.6|207125.6|207215.7|207125.7|207169.7|207079.7|9
1735818840000|2025-01-02 11:54:00|207215.7|207125.7|207218.6|207128.6|207218.7|207128.7|207215.7|207125.7|13
1735818850000|2025-01-02 11:54:10|207217|207127|207216.7|207126.7|207218.6|207128.6|207216.7|207126.7|13
1735818860000|2025-01-02 11:54:20|207218.3|207128.3|207218.3|207128.3|207221|207131|207216.7|207126.7|16
1735818870000|2025-01-02 11:54:30|207217.8|207127.8|207219.4|207129.4|207221|207131|207173.4|207083.4|16
1735818880000|2025-01-02 11:54:40|207219.5|207129.5|207218.4|207128.4|207223.4|207133.4|207217.8|207127.8|14
1735818890000|2025-01-02 11:54:50|207219.2|207129.2|207219|207129|207225.6|207135.6|207219|207129|10
1735818900000|2025-01-02 11:55:00|207220.9|207130.9|207219.6|207129.6|207220.9|207130.9|207219.2|207129.2|4
1735818910000|2025-01-02 11:55:10|207218.6|207128.6|207216.8|207126.8|207219.1|207129.1|207216.6|207126.6|8
1735818920000|2025-01-02 11:55:20|207219.1|207129.1|207219.6|207129.6|207219.6|207129.6|207216.8|207126.8|12
1735818930000|2025-01-02 11:55:30|207218.6|207128.6|207218.6|207128.6|207219.6|207129.6|207218.6|207128.6|3
1735818940000|2025-01-02 11:55:40|207217.2|207127.2|207229|207139|207229|207139|207165.9|207075.9|23
1735818950000|2025-01-02 11:55:50|207220.9|207130.9|207223.8|207133.8|207226.3|207136.3|207220.9|207130.9|11
1735818960000|2025-01-02 11:56:00|207224|207134|207235.7|207145.7|207250.4|207160.4|207224|207134|18
1735818970000|2025-01-02 11:56:10|207235.8|207145.8|207239.2|207149.2|207239.2|207149.2|207224.1|207134.1|21
1735818980000|2025-01-02 11:56:20|207239.5|207149.5|207244|207154|207249.8|207159.8|207231.5|207141.5|18
1735818990000|2025-01-02 11:56:30|207240.9|207150.9|207228.3|207138.3|207240.9|207150.9|207218.6|207128.6|12
1735819000000|2025-01-02 11:56:40|207229.3|207139.3|207226.4|207136.4|207229.5|207139.5|207226.4|207136.4|9
1735819010000|2025-01-02 11:56:50|207209.7|207119.7|207173.1|207083.1|207209.7|207119.7|207170.3|207080.3|8
1735819020000|2025-01-02 11:57:00|207170.6|207080.6|207166.8|207076.8|207170.6|207080.6|207166.8|207076.8|4
1735819050000|2025-01-02 11:57:30|207165.8|207075.8|207167.2|207077.2|207167.2|207077.2|207165.8|207075.8|2
1735819060000|2025-01-02 11:57:40|207168.4|207078.4|207137.9|207047.9|207168.4|207078.4|207122.3|207032.3|9
1735819070000|2025-01-02 11:57:50|207137.7|207047.7|207130.6|207040.6|207144.4|207054.4|207122|207032|21
1735819080000|2025-01-02 11:58:00|207130.2|207040.2|207139.6|207049.6|207142.1|207052.1|207121.7|207031.7|21
1735819090000|2025-01-02 11:58:10|207139.5|207049.5|207078.9|206988.9|207139.6|207049.6|207074.3|206984.3|15
1735819100000|2025-01-02 11:58:20|207080.5|206990.5|207081.4|206991.4|207082.2|206992.2|207078.7|206988.7|18
1735819110000|2025-01-02 11:58:30|207080.4|206990.4|207077.3|206987.3|207081.2|206991.2|207077.3|206987.3|20
1735819120000|2025-01-02 11:58:40|207079.5|206989.5|207076.3|206986.3|207080|206990|207075.8|206985.8|11
1735819130000|2025-01-02 11:58:50|207079.1|206989.1|207077.6|206987.6|207079.1|206989.1|207075.6|206985.6|10
1735819140000|2025-01-02 11:59:00|207078.1|206988.1|207074|206984|207078.1|206988.1|207072.6|206982.6|12
1735819150000|2025-01-02 11:59:10|207077.3|206987.3|207075.2|206985.2|207077.3|206987.3|207074.8|206984.8|5
1735819160000|2025-01-02 11:59:20|207073.8|206983.8|206934.5|206844.5|207073.8|206983.8|206934.4|206844.4|26
1735819170000|2025-01-02 11:59:30|206934.4|206844.4|206934.1|206844.1|206934.4|206844.4|206934.1|206844.1|6
1735819180000|2025-01-02 11:59:40|206934.3|206844.3|206950.8|206860.8|206958|206868|206933.5|206843.5|15
1735819190000|2025-01-02 11:59:50|206948.7|206858.7|206947.2|206857.2|206949.4|206859.4|206947.2|206857.2|6
1735819200000|2025-01-02 12:00:00|206947.3|206857.3|206915.4|206825.4|206947.3|206857.3|206911.1|206821.1|25
1735819210000|2025-01-02 12:00:10|206916.6|206826.6|206887.4|206797.4|206969.5|206879.5|206879.7|206789.7|30
1735819220000|2025-01-02 12:00:20|206880.8|206790.8|206884.1|206794.1|206887.9|206797.9|206844.6|206754.6|27
1735819230000|2025-01-02 12:00:30|206884|206794|206880.1|206790.1|206884|206794|206873.5|206783.5|17
1735819240000|2025-01-02 12:00:40|206879.3|206789.3|206882|206792|206886.4|206796.4|206879.3|206789.3|25
1735819250000|2025-01-02 12:00:50|206879.3|206789.3|206923.7|206833.7|206925.4|206835.4|206879.3|206789.3|30
1735819260000|2025-01-02 12:01:00|206923.6|206833.6|206944.7|206854.7|206953.6|206863.6|206920.6|206830.6|34
1735819270000|2025-01-02 12:01:10|206945.1|206855.1|207017.9|206927.9|207018.4|206928.4|206945.1|206855.1|30
1735819280000|2025-01-02 12:01:20|207018|206928|207014.3|206924.3|207022.9|206932.9|207009|206919|30
1735819290000|2025-01-02 12:01:30|207016.7|206926.7|207006.4|206916.4|207020.4|206930.4|206993.8|206903.8|34
1735819300000|2025-01-02 12:01:40|207005.2|206915.2|206996.6|206906.6|207006.8|206916.8|206995|206905|34
1735819310000|2025-01-02 12:01:50|206996.8|206906.8|206978.7|206888.7|207004.4|206914.4|206965.4|206875.4|35
1735819320000|2025-01-02 12:02:00|206994.3|206904.3|206980.2|206890.2|206994.3|206904.3|206966.1|206876.1|29
1735819330000|2025-01-02 12:02:10|206984.4|206894.4|207015.3|206925.3|207031|206941|206984.4|206894.4|40
1735819340000|2025-01-02 12:02:20|207016.5|206926.5|207040.2|206950.2|207051.5|206961.5|207013.5|206923.5|32
1735819350000|2025-01-02 12:02:30|207042.2|206952.2|207050.8|206960.8|207051.1|206961.1|207028.9|206938.9|27
1735819360000|2025-01-02 12:02:40|207049.3|206959.3|207036.8|206946.8|207049.3|206959.3|207025.6|206935.6|18
1735819370000|2025-01-02 12:02:50|207033.7|206943.7|207026.4|206936.4|207037.4|206947.4|207024.3|206934.3|15
1735819380000|2025-01-02 12:03:00|207025.8|206935.8|207034.7|206944.7|207040|206950|207025.8|206935.8|24
1735819390000|2025-01-02 12:03:10|207034.6|206944.6|206969|206879|207034.6|206944.6|206964.8|206874.8|24
1735819400000|2025-01-02 12:03:20|206969.3|206879.3|206982.8|206892.8|206982.8|206892.8|206969.3|206879.3|19
1735819410000|2025-01-02 12:03:30|206982.7|206892.7|206965.5|206875.5|206991.4|206901.4|206965.3|206875.3|23
1735819420000|2025-01-02 12:03:40|206965.8|206875.8|206974.2|206884.2|206979.2|206889.2|206965.8|206875.8|21
1735819430000|2025-01-02 12:03:50|206972|206882|206979.9|206889.9|206986.6|206896.6|206972|206882|14
1735819440000|2025-01-02 12:04:00|206979.7|206889.7|206986.9|206896.9|206987.4|206897.4|206978.7|206888.7|18
1735819450000|2025-01-02 12:04:10|206985.4|206895.4|206979|206889|206985.4|206895.4|206975.6|206885.6|16
1735819460000|2025-01-02 12:04:20|206979.9|206889.9|206874.2|206784.2|206979.9|206889.9|206865.7|206775.7|25
1735819470000|2025-01-02 12:04:30|206891.1|206801.1|206877.6|206787.6|206892.3|206802.3|206876.2|206786.2|17
1735819480000|2025-01-02 12:04:40|206861.5|206771.5|206866.9|206776.9|206875.3|206785.3|206859.4|206769.4|24
1735819490000|2025-01-02 12:04:50|206870.6|206780.6|206866.7|206776.7|206874.3|206784.3|206866.1|206776.1|16
1735819500000|2025-01-02 12:05:00|206867.2|206777.2|206862.9|206772.9|206870.2|206780.2|206844.2|206754.2|20
1735819510000|2025-01-02 12:05:10|206865.8|206775.8|206949.8|206859.8|206950|206860|206862.7|206772.7|17
1735819520000|2025-01-02 12:05:20|206950|206860|206951.1|206861.1|206951.3|206861.3|206946.5|206856.5|12
1735819530000|2025-01-02 12:05:30|206950.8|206860.8|206946.4|206856.4|206950.8|206860.8|206945.6|206855.6|17
1735819540000|2025-01-02 12:05:40|206947.9|206857.9|206952.2|206862.2|206953.6|206863.6|206944.8|206854.8|29
1735819550000|2025-01-02 12:05:50|206953.4|206863.4|207003.3|206913.3|207039.6|206949.6|206953.4|206863.4|28
1735819560000|2025-01-02 12:06:00|206988.1|206898.1|206988.8|206898.8|206991.7|206901.7|206987.1|206897.1|17
1735819570000|2025-01-02 12:06:10|206988.6|206898.6|206987.8|206897.8|206992.5|206902.5|206986.8|206896.8|19
1735819580000|2025-01-02 12:06:20|206987.4|206897.4|206993|206903|206993|206903|206987.4|206897.4|8
1735819590000|2025-01-02 12:06:30|206993.8|206903.8|206982.8|206892.8|206993.8|206903.8|206976.1|206886.1|11
1735819600000|2025-01-02 12:06:40|206984.3|206894.3|206984.3|206894.3|206990.9|206900.9|206980|206890|27
1735819610000|2025-01-02 12:06:50|206984.2|206894.2|206975.9|206885.9|206987.3|206897.3|206972.1|206882.1|15
1735819620000|2025-01-02 12:07:00|206975.8|206885.8|206993.5|206903.5|206995|206905|206975.8|206885.8|22
1735819630000|2025-01-02 12:07:10|206993.3|206903.3|206991.7|206901.7|206993.3|206903.3|206986.7|206896.7|18
1735819640000|2025-01-02 12:07:20|206992.4|206902.4|207101.4|207011.4|207101.4|207011.4|206992.4|206902.4|25
1735819650000|2025-01-02 12:07:30|207099.9|207009.9|207133.1|207043.1|207133.1|207043.1|207098.2|207008.2|23
1735819660000|2025-01-02 12:07:40|207133.8|207043.8|207173.4|207083.4|207173.9|207083.9|207133.8|207043.8|26
1735819670000|2025-01-02 12:07:50|207174.8|207084.8|207177.6|207087.6|207180.2|207090.2|207171.1|207081.1|14
1735819680000|2025-01-02 12:08:00|207180|207090|207216.9|207126.9|207217.6|207127.6|207177.6|207087.6|26
1735819690000|2025-01-02 12:08:10|207213.2|207123.2|207224.1|207134.1|207225.4|207135.4|207213.2|207123.2|16
1735819700000|2025-01-02 12:08:20|207218|207128|207214.8|207124.8|207226.3|207136.3|207183.9|207093.9|25
1735819710000|2025-01-02 12:08:30|207215|207125|207228.2|207138.2|207235.6|207145.6|207214.8|207124.8|19
1735819720000|2025-01-02 12:08:40|207227.7|207137.7|207274.9|207184.9|207315.3|207225.3|207227.7|207137.7|18
1735819730000|2025-01-02 12:08:50|207275|207185|207276.8|207186.8|207303.5|207213.5|207271.6|207181.6|22
1735819740000|2025-01-02 12:09:00|207279.4|207189.4|207273|207183|207279.4|207189.4|207265.5|207175.5|18
1735819750000|2025-01-02 12:09:10|207273.7|207183.7|207281.1|207191.1|207293|207203|207270.3|207180.3|33
1735819760000|2025-01-02 12:09:20|207281.7|207191.7|207273.9|207183.9|207283|207193|207260.9|207170.9|25
1735819770000|2025-01-02 12:09:30|207270.9|207180.9|207268.3|207178.3|207274.7|207184.7|207265.9|207175.9|26
1735819780000|2025-01-02 12:09:40|207267.3|207177.3|207264.7|207174.7|207271.8|207181.8|207264.7|207174.7|21
1735819790000|2025-01-02 12:09:50|207260.4|207170.4|207269.3|207179.3|207273.3|207183.3|207260.4|207170.4|17
1735819800000|2025-01-02 12:10:00|207267.8|207177.8|207265.9|207175.9|207270.8|207180.8|207262.2|207172.2|22
1735819810000|2025-01-02 12:10:10|207265.7|207175.7|207263.3|207173.3|207266.9|207176.9|207260.1|207170.1|24
1735819820000|2025-01-02 12:10:20|207264.9|207174.9|207284.6|207194.6|207288.1|207198.1|207263.1|207173.1|21
1735819830000|2025-01-02 12:10:30|207284.8|207194.8|207280.7|207190.7|207284.9|207194.9|207279.2|207189.2|21
1735819840000|2025-01-02 12:10:40|207284.7|207194.7|207269.1|207179.1|207285.6|207195.6|207269.1|207179.1|20
1735819850000|2025-01-02 12:10:50|207269.2|207179.2|207266.4|207176.4|207272.6|207182.6|207266.4|207176.4|17
1735819860000|2025-01-02 12:11:00|207268.4|207178.4|207306.6|207216.6|207306.6|207216.6|207260.3|207170.3|20
1735819870000|2025-01-02 12:11:10|207304.9|207214.9|207303.9|207213.9|207304.9|207214.9|207296.1|207206.1|25
1735819880000|2025-01-02 12:11:20|207304.1|207214.1|207308.2|207218.2|207311.9|207221.9|207303|207213|25
1735819890000|2025-01-02 12:11:30|207308.4|207218.4|207310.9|207220.9|207311.3|207221.3|207308.4|207218.4|10
1735819900000|2025-01-02 12:11:40|207311|207221|207308.7|207218.7|207311|207221|207308.5|207218.5|5
1735819910000|2025-01-02 12:11:50|207307.4|207217.4|207305.3|207215.3|207308.2|207218.2|207305.1|207215.1|14
1735819920000|2025-01-02 12:12:00|207309.3|207219.3|207306.7|207216.7|207310.4|207220.4|207280.6|207190.6|22
1735819930000|2025-01-02 12:12:10|207306.9|207216.9|207306.5|207216.5|207307.1|207217.1|207305.1|207215.1|24
1735819940000|2025-01-02 12:12:20|207305.1|207215.1|207311.2|207221.2|207311.6|207221.6|207300.2|207210.2|25
1735819950000|2025-01-02 12:12:30|207311.3|207221.3|207303.9|207213.9|207311.7|207221.7|207302.9|207212.9|19
1735819960000|2025-01-02 12:12:40|207305.3|207215.3|207273.6|207183.6|207305.6|207215.6|207273.6|207183.6|17
1735819970000|2025-01-02 12:12:50|207272|207182|207279.1|207189.1|207279.3|207189.3|207270.4|207180.4|13
1735819980000|2025-01-02 12:13:00|207281.6|207191.6|207307.4|207217.4|207309.4|207219.4|207281.6|207191.6|28
1735819990000|2025-01-02 12:13:10|207307.2|207217.2|207316.2|207226.2|207316.5|207226.5|207307.1|207217.1|26
1735820000000|2025-01-02 12:13:20|207317.2|207227.2|207317.2|207227.2|207317.2|207227.2|207317.2|207227.2|1
1735820010000|2025-01-02 12:13:30|207316.7|207226.7|207317.2|207227.2|207317.2|207227.2|207316.7|207226.7|2
1735820030000|2025-01-02 12:13:50|207317|207227|207318.8|207228.8|207321.7|207231.7|207315.8|207225.8|6
1735820040000|2025-01-02 12:14:00|207320.8|207230.8|207322.5|207232.5|207323|207233|207318.8|207228.8|4
1735820050000|2025-01-02 12:14:10|207322.7|207232.7|207323|207233|207323|207233|207322.7|207232.7|2
1735820060000|2025-01-02 12:14:20|207320.9|207230.9|207312|207222|207320.9|207230.9|207307.2|207217.2|11
1735820070000|2025-01-02 12:14:30|207311.8|207221.8|207312.4|207222.4|207316.9|207226.9|207311.8|207221.8|11
1735820080000|2025-01-02 12:14:40|207312.2|207222.2|207314|207224|207317.4|207227.4|207312.2|207222.2|21
1735820090000|2025-01-02 12:14:50|207313.5|207223.5|207312.4|207222.4|207314.2|207224.2|207311.5|207221.5|12
1735820100000|2025-01-02 12:15:00|207312.7|207222.7|207316.7|207226.7|207316.7|207226.7|207311.3|207221.3|12
1735820110000|2025-01-02 12:15:10|207316.3|207226.3|207318.8|207228.8|207320.6|207230.6|207316.3|207226.3|11
1735820120000|2025-01-02 12:15:20|207317.4|207227.4|207373.5|207283.5|207393.8|207303.8|207315.8|207225.8|24
1735820130000|2025-01-02 12:15:30|207373.3|207283.3|207353.6|207263.6|207373.3|207283.3|207343.5|207253.5|24
1735820140000|2025-01-02 12:15:40|207353.5|207263.5|207354.4|207264.4|207355.3|207265.3|207353.5|207263.5|28
1735820150000|2025-01-02 12:15:50|207354.2|207264.2|207347.9|207257.9|207354.2|207264.2|207339.6|207249.6|18
1735820160000|2025-01-02 12:16:00|207347.8|207257.8|207372.6|207282.6|207372.6|207282.6|207347.5|207257.5|18
1735820170000|2025-01-02 12:16:10|207372.5|207282.5|207354|207264|207372.5|207282.5|207353.3|207263.3|19
1735820180000|2025-01-02 12:16:20|207354.2|207264.2|207339.3|207249.3|207355.8|207265.8|207334.8|207244.8|20
1735820190000|2025-01-02 12:16:30|207339|207249|207267.5|207177.5|207339|207249|207267.5|207177.5|21
1735820200000|2025-01-02 12:16:40|207236.6|207146.6|207233.1|207143.1|207236.6|207146.6|207225.4|207135.4|25
1735820210000|2025-01-02 12:16:50|207233.2|207143.2|207272.3|207182.3|207273.6|207183.6|207233.2|207143.2|24
1735820220000|2025-01-02 12:17:00|207272.9|207182.9|207277.5|207187.5|207282.9|207192.9|207270.1|207180.1|27
1735820230000|2025-01-02 12:17:10|207277.3|207187.3|207274.9|207184.9|207283.9|207193.9|207271.8|207181.8|21
1735820240000|2025-01-02 12:17:20|207273.2|207183.2|207215.6|207125.6|207278|207188|207211.5|207121.5|20
1735820250000|2025-01-02 12:17:30|207212.5|207122.5|207186.5|207096.5|207215.6|207125.6|207182.4|207092.4|19
1735820260000|2025-01-02 12:17:40|207186|207096|207230.7|207140.7|207246.8|207156.8|207186|207096|24
1735820270000|2025-01-02 12:17:50|207229.5|207139.5|207233.5|207143.5|207236.4|207146.4|207217.2|207127.2|26
1735820280000|2025-01-02 12:18:00|207235.2|207145.2|207237.2|207147.2|207241.1|207151.1|207226.5|207136.5|25
1735820290000|2025-01-02 12:18:10|207237|207147|207242.8|207152.8|207248.2|207158.2|207237|207147|23
1735820300000|2025-01-02 12:18:20|207241.2|207151.2|207241|207151|207242.9|207152.9|207230.3|207140.3|24
1735820310000|2025-01-02 12:18:30|207237|207147|207208.9|207118.9|207239|207149|207202.4|207112.4|23
1735820320000|2025-01-02 12:18:40|207209|207119|207214.3|207124.3|207214.8|207124.8|207208.9|207118.9|9
1735820330000|2025-01-02 12:18:50|207216.4|207126.4|207214.2|207124.2|207216.4|207126.4|207213.8|207123.8|13
1735820340000|2025-01-02 12:19:00|207226.2|207136.2|207212.4|207122.4|207236.1|207146.1|207203.5|207113.5|32
1735820350000|2025-01-02 12:19:10|207215.8|207125.8|207202.6|207112.6|207215.8|207125.8|207199|207109|12
1735820360000|2025-01-02 12:19:20|207199.6|207109.6|207143.9|207053.9|207202.9|207112.9|207139.4|207049.4|32
1735820370000|2025-01-02 12:19:30|207146.5|207056.5|207143.1|207053.1|207146.5|207056.5|207141.2|207051.2|22
1735820380000|2025-01-02 12:19:40|207145.7|207055.7|207148.3|207058.3|207153.5|207063.5|207143.3|207053.3|20
1735820390000|2025-01-02 12:19:50|207148.4|207058.4|207067.1|206977.1|207148.7|207058.7|207064.6|206974.6|26
1735820400000|2025-01-02 12:20:00|207065.6|206975.6|207017.3|206927.3|207066.9|206976.9|207012.3|206922.3|20
1735820410000|2025-01-02 12:20:10|207015.1|206925.1|207018.4|206928.4|207019.3|206929.3|207011.9|206921.9|31
1735820420000|2025-01-02 12:20:20|207018.6|206928.6|207020.2|206930.2|207023.8|206933.8|207014.1|206924.1|19
1735820430000|2025-01-02 12:20:30|207021.9|206931.9|207064.7|206974.7|207079.9|206989.9|207021.9|206931.9|23
1735820440000|2025-01-02 12:20:40|207064.6|206974.6|207068.4|206978.4|207069.8|206979.8|207063.4|206973.4|23
1735820450000|2025-01-02 12:20:50|207075.7|206985.7|207074.8|206984.8|207079|206989|207070|206980|21
1735820460000|2025-01-02 12:21:00|207074.7|206984.7|207071.5|206981.5|207076.7|206986.7|207070.9|206980.9|20
1735820470000|2025-01-02 12:21:10|207055.6|206965.6|207067.5|206977.5|207072.1|206982.1|207054.1|206964.1|31
1735820480000|2025-01-02 12:21:20|207067|206977|206980.7|206890.7|207067.6|206977.6|206978.7|206888.7|35
1735820490000|2025-01-02 12:21:30|206977.6|206887.6|206950.5|206860.5|206978.9|206888.9|206945|206855|29
1735820500000|2025-01-02 12:21:40|206952.4|206862.4|207006.7|206916.7|207008|206918|206952.4|206862.4|23
1735820510000|2025-01-02 12:21:50|207003.8|206913.8|207066.3|206976.3|207066.3|206976.3|207003.8|206913.8|28
1735820520000|2025-01-02 12:22:00|207066.4|206976.4|207073.5|206983.5|207073.5|206983.5|207065.9|206975.9|27
1735820530000|2025-01-02 12:22:10|207073.4|206983.4|207125|207035|207130.3|207040.3|207067.6|206977.6|21
1735820540000|2025-01-02 12:22:20|207103.3|207013.3|207119.2|207029.2|207119.2|207029.2|207099.5|207009.5|20
1735820550000|2025-01-02 12:22:30|207119.4|207029.4|207102.3|207012.3|207119.4|207029.4|207095.6|207005.6|26
1735820560000|2025-01-02 12:22:40|207101.7|207011.7|207109.4|207019.4|207109.4|207019.4|207095.6|207005.6|20
1735820570000|2025-01-02 12:22:50|207110|207020|207098.1|207008.1|207111.7|207021.7|207095.4|207005.4|16
1735820580000|2025-01-02 12:23:00|207098.4|207008.4|207057.1|206967.1|207099.7|207009.7|207046.5|206956.5|31
1735820590000|2025-01-02 12:23:10|207051.6|206961.6|207030.5|206940.5|207061.4|206971.4|207027.1|206937.1|22
1735820600000|2025-01-02 12:23:20|207030.7|206940.7|207031.5|206941.5|207033.5|206943.5|207030.7|206940.7|16
1735820610000|2025-01-02 12:23:30|207031.2|206941.2|207031.6|206941.6|207032.6|206942.6|207031.2|206941.2|12
1735820620000|2025-01-02 12:23:40|207031.7|206941.7|207015.3|206925.3|207035.8|206945.8|207012.9|206922.9|23
1735820630000|2025-01-02 12:23:50|207015.1|206925.1|207016.8|206926.8|207017.2|206927.2|207014.6|206924.6|13
1735820640000|2025-01-02 12:24:00|207017.9|206927.9|207036.3|206946.3|207036.5|206946.5|206977.8|206887.8|21
1735820650000|2025-01-02 12:24:10|207037.6|206947.6|207068.8|206978.8|207078.8|206988.8|207037.1|206947.1|23
1735820660000|2025-01-02 12:24:20|207069|206979|207060.6|206970.6|207069.8|206979.8|207054.5|206964.5|16
1735820670000|2025-01-02 12:24:30|207058.2|206968.2|207064.5|206974.5|207065.8|206975.8|207058.2|206968.2|15
1735820680000|2025-01-02 12:24:40|207058.6|206968.6|207063.3|206973.3|207063.6|206973.6|207055.4|206965.4|12
1735820690000|2025-01-02 12:24:50|207067.3|206977.3|207036.5|206946.5|207067.3|206977.3|207009.6|206919.6|29
1735820700000|2025-01-02 12:25:00|207019.3|206929.3|207011.1|206921.1|207019.3|206929.3|207008.4|206918.4|20
1735820710000|2025-01-02 12:25:10|207011|206921|207010.9|206920.9|207018.1|206928.1|207009.3|206919.3|12
1735820720000|2025-01-02 12:25:20|207013.4|206923.4|207012.3|206922.3|207013.4|206923.4|207011|206921|8
1735820730000|2025-01-02 12:25:30|207013.8|206923.8|207019|206929|207019|206929|207011.7|206921.7|12
1735820740000|2025-01-02 12:25:40|207015.7|206925.7|207011.3|206921.3|207015.7|206925.7|207010.9|206920.9|9
1735820750000|2025-01-02 12:25:50|207010.4|206920.4|206963.5|206873.5|207010.4|206920.4|206951|206861|26
1735820760000|2025-01-02 12:26:00|206962.3|206872.3|206922.9|206832.9|206962.3|206872.3|206918.7|206828.7|30
1735820770000|2025-01-02 12:26:10|206921.6|206831.6|206950.2|206860.2|206950.2|206860.2|206921.6|206831.6|22
1735820780000|2025-01-02 12:26:20|206950.1|206860.1|206959.6|206869.6|206963.8|206873.8|206928.2|206838.2|23
1735820790000|2025-01-02 12:26:30|206956.5|206866.5|206938.5|206848.5|206956.5|206866.5|206937.6|206847.6|20
1735820800000|2025-01-02 12:26:40|206942|206852|206962|206872|206962|206872|206934.6|206844.6|17
1735820810000|2025-01-02 12:26:50|206964.3|206874.3|206965.1|206875.1|206965.7|206875.7|206961.8|206871.8|15
1735820820000|2025-01-02 12:27:00|206966.6|206876.6|206968.9|206878.9|206969.1|206879.1|206966.6|206876.6|6
1735820830000|2025-01-02 12:27:10|206968.7|206878.7|206919.5|206829.5|206972.3|206882.3|206919.3|206829.3|23
1735820840000|2025-01-02 12:27:20|206919.9|206829.9|206918.7|206828.7|206923.2|206833.2|206918.7|206828.7|9
1735820850000|2025-01-02 12:27:30|206917.7|206827.7|206919.4|206829.4|206921.3|206831.3|206874.6|206784.6|19
1735820860000|2025-01-02 12:27:40|206918.8|206828.8|206935|206845|206937.3|206847.3|206916.5|206826.5|18
1735820870000|2025-01-02 12:27:50|206936.6|206846.6|206937|206847|206938.3|206848.3|206934.9|206844.9|11
1735820880000|2025-01-02 12:28:00|206933.9|206843.9|206930.7|206840.7|206936.6|206846.6|206928.2|206838.2|18
1735820890000|2025-01-02 12:28:10|206938.3|206848.3|206994.7|206904.7|207010|206920|206938.3|206848.3|34
1735820900000|2025-01-02 12:28:20|206996.7|206906.7|207010.2|206920.2|207012.6|206922.6|206996.7|206906.7|13
1735820910000|2025-01-02 12:28:30|207009.7|206919.7|207012.4|206922.4|207012.8|206922.8|207009.7|206919.7|13
1735820920000|2025-01-02 12:28:40|207012.2|206922.2|207038.8|206948.8|207038.8|206948.8|207012.2|206922.2|10
1735820930000|2025-01-02 12:28:50|207033.9|206943.9|207054.1|206964.1|207054.9|206964.9|207033.9|206943.9|31
1735820940000|2025-01-02 12:29:00|207058.2|206968.2|207074|206984|207080.9|206990.9|207058.2|206968.2|21
1735820950000|2025-01-02 12:29:10|207069.8|206979.8|207077.8|206987.8|207078.3|206988.3|207069.8|206979.8|14
1735820960000|2025-01-02 12:29:20|207077.3|206987.3|207050.9|206960.9|207077.3|206987.3|207046.4|206956.4|22
1735820970000|2025-01-02 12:29:30|207051.6|206961.6|207052|206962|207055.9|206965.9|207050.3|206960.3|9
1735820980000|2025-01-02 12:29:40|207050.2|206960.2|207026.8|206936.8|207050.2|206960.2|207016|206926|23
1735820990000|2025-01-02 12:29:50|207026.6|206936.6|207036.2|206946.2|207043.8|206953.8|207016.7|206926.7|21
1735821000000|2025-01-02 12:30:00|207036|206946|207096.6|207006.6|207096.6|207006.6|207035.9|206945.9|27
1735821010000|2025-01-02 12:30:10|207098|207008|207126.5|207036.5|207128.3|207038.3|207098|207008|25
1735821020000|2025-01-02 12:30:20|207129.2|207039.2|207132.6|207042.6|207134.8|207044.8|207128.9|207038.9|31
1735821030000|2025-01-02 12:30:30|207132.7|207042.7|207189.2|207099.2|207232|207142|207132.1|207042.1|35
1735821040000|2025-01-02 12:30:40|207188.5|207098.5|207147.8|207057.8|207188.5|207098.5|207146.9|207056.9|20
1735821050000|2025-01-02 12:30:50|207147.7|207057.7|207145|207055|207147.7|207057.7|207140.9|207050.9|12
1735821060000|2025-01-02 12:31:00|207117.3|207027.3|207104.7|207014.7|207117.3|207027.3|207104.7|207014.7|18
1735821070000|2025-01-02 12:31:10|207104.9|207014.9|207145.2|207055.2|207145.4|207055.4|207104.9|207014.9|13
1735821080000|2025-01-02 12:31:20|207143.8|207053.8|207138.6|207048.6|207143.8|207053.8|207138.5|207048.5|13
1735821090000|2025-01-02 12:31:30|207141|207051|207142.2|207052.2|207150.2|207060.2|207138.7|207048.7|14
1735821100000|2025-01-02 12:31:40|207142|207052|207146.4|207056.4|207146.4|207056.4|207141.8|207051.8|8
1735821110000|2025-01-02 12:31:50|207147|207057|207149.2|207059.2|207179.5|207089.5|207146|207056|26
1735821120000|2025-01-02 12:32:00|207149.4|207059.4|207153.4|207063.4|207155.5|207065.5|207149.4|207059.4|15
1735821130000|2025-01-02 12:32:10|207153.2|207063.2|207147.2|207057.2|207153.2|207063.2|207147.2|207057.2|15
1735821140000|2025-01-02 12:32:20|207147.4|207057.4|207146|207056|207147.4|207057.4|207145.8|207055.8|8
1735821150000|2025-01-02 12:32:30|207145.8|207055.8|207144.6|207054.6|207145.8|207055.8|207143.2|207053.2|7
1735821160000|2025-01-02 12:32:40|207146.6|207056.6|207147.5|207057.5|207147.9|207057.9|207146.6|207056.6|6
1735821170000|2025-01-02 12:32:50|207146.9|207056.9|207150|207060|207151.7|207061.7|207146.7|207056.7|12
1735821180000|2025-01-02 12:33:00|207149.8|207059.8|207116.7|207026.7|207150|207060|207114.2|207024.2|12
1735821190000|2025-01-02 12:33:10|207115.1|207025.1|207140.5|207050.5|207147.8|207057.8|207115.1|207025.1|32
1735821200000|2025-01-02 12:33:20|207140.6|207050.6|207127.7|207037.7|207142.4|207052.4|207127.7|207037.7|28
1735821210000|2025-01-02 12:33:30|207129.7|207039.7|207127.1|207037.1|207131.2|207041.2|207126|207036|20
1735821220000|2025-01-02 12:33:40|207130.4|207040.4|207134.3|207044.3|207137|207047|207130.4|207040.4|18
1735821230000|2025-01-02 12:33:50|207134.5|207044.5|207129.4|207039.4|207134.8|207044.8|207129.1|207039.1|18
1735821240000|2025-01-02 12:34:00|207132.1|207042.1|207124.2|207034.2|207134.4|207044.4|207119.4|207029.4|14
1735821250000|2025-01-02 12:34:10|207116.5|207026.5|207058.4|206968.4|207123.4|207033.4|207049.5|206959.5|28
1735821260000|2025-01-02 12:34:20|207059.7|206969.7|207061.6|206971.6|207062.2|206972.2|207057.8|206967.8|14
1735821270000|2025-01-02 12:34:30|207060.6|206970.6|207084.5|206994.5|207085.4|206995.4|207057.4|206967.4|27
1735821280000|2025-01-02 12:34:40|207085.7|206995.7|207090.2|207000.2|207091.6|207001.6|207085.7|206995.7|28
1735821290000|2025-01-02 12:34:50|207092.2|207002.2|207098.6|207008.6|207106.3|207016.3|207091.7|207001.7|15
1735821300000|2025-01-02 12:35:00|207098.4|207008.4|207103.9|207013.9|207103.9|207013.9|207098.4|207008.4|11
1735821310000|2025-01-02 12:35:10|207100.8|207010.8|207101.4|207011.4|207109.6|207019.6|207097.9|207007.9|10
1735821320000|2025-01-02 12:35:20|207100.1|207010.1|207099.6|207009.6|207101.3|207011.3|207099.6|207009.6|4
1735821330000|2025-01-02 12:35:30|207101|207011|207106.7|207016.7|207106.8|207016.8|207101|207011|4
1735821340000|2025-01-02 12:35:40|207104.5|207014.5|207097.6|207007.6|207104.5|207014.5|207097.6|207007.6|8
1735821350000|2025-01-02 12:35:50|207098.6|207008.6|207100|207010|207100|207010|207098.6|207008.6|5
1735821360000|2025-01-02 12:36:00|207101|207011|207024.3|206934.3|207101|207011|207022.9|206932.9|19
1735821370000|2025-01-02 12:36:10|207025.3|206935.3|207061.6|206971.6|207064.5|206974.5|207025.3|206935.3|19
1735821380000|2025-01-02 12:36:20|207058.5|206968.5|207061.8|206971.8|207061.8|206971.8|207058.2|206968.2|17
1735821390000|2025-01-02 12:36:30|207060.3|206970.3|207062.2|206972.2|207063.5|206973.5|207056|206966|14
1735821400000|2025-01-02 12:36:40|207060.4|206970.4|207063.3|206973.3|207063.3|206973.3|207060.4|206970.4|7
1735821410000|2025-01-02 12:36:50|207063.8|206973.8|207062.8|206972.8|207064.2|206974.2|207062.3|206972.3|6
1735821420000|2025-01-02 12:37:00|207063|206973|207025.5|206935.5|207063|206973|207024.1|206934.1|8
1735821430000|2025-01-02 12:37:10|207026.1|206936.1|207022.4|206932.4|207027.3|206937.3|207022.2|206932.2|14
1735821440000|2025-01-02 12:37:20|207023.8|206933.8|207027.4|206937.4|207028.7|206938.7|207022.4|206932.4|11
1735821450000|2025-01-02 12:37:30|207026|206936|207084.8|206994.8|207084.8|206994.8|207026|206936|9
1735821460000|2025-01-02 12:37:40|207084.7|206994.7|207132.9|207042.9|207132.9|207042.9|207084.7|206994.7|25
1735821470000|2025-01-02 12:37:50|207147.6|207057.6|207151.2|207061.2|207154|207064|207145|207055|29
1735821480000|2025-01-02 12:38:00|207150.6|207060.6|207153.5|207063.5|207160.1|207070.1|207149|207059|24
1735821490000|2025-01-02 12:38:10|207153.6|207063.6|207137.4|207047.4|207156.3|207066.3|207135.4|207045.4|22
1735821500000|2025-01-02 12:38:20|207134.7|207044.7|207135.4|207045.4|207138.2|207048.2|207121.6|207031.6|26
1735821510000|2025-01-02 12:38:30|207137.4|207047.4|207145.1|207055.1|207145.1|207055.1|207135|207045|25
1735821520000|2025-01-02 12:38:40|207145.6|207055.6|207183.9|207093.9|207185.6|207095.6|207145.6|207055.6|24
1735821530000|2025-01-02 12:38:50|207183.7|207093.7|207182|207092|207188.1|207098.1|207182|207092|19
1735821540000|2025-01-02 12:39:00|207156.7|207066.7|207141.9|207051.9|207162.1|207072.1|207131.6|207041.6|37
1735821550000|2025-01-02 12:39:10|207142|207052|207139.4|207049.4|207147|207057|207133.8|207043.8|27
1735821560000|2025-01-02 12:39:20|207139.3|207049.3|207139.5|207049.5|207141.3|207051.3|207136.9|207046.9|17
1735821570000|2025-01-02 12:39:30|207138.3|207048.3|207136.8|207046.8|207154.7|207064.7|207129.1|207039.1|22
1735821580000|2025-01-02 12:39:40|207136.9|207046.9|207146.5|207056.5|207155.6|207065.6|207136.9|207046.9|27
1735821590000|2025-01-02 12:39:50|207148.3|207058.3|207117.7|207027.7|207156.3|207066.3|207115.9|207025.9|31
1735821600000|2025-01-02 12:40:00|207117.8|207027.8|207122.6|207032.6|207122.7|207032.7|207113.3|207023.3|15
1735821610000|2025-01-02 12:40:10|207122.7|207032.7|207125.6|207035.6|207125.6|207035.6|207121.5|207031.5|4
1735821620000|2025-01-02 12:40:20|207127.5|207037.5|207111.2|207021.2|207128.7|207038.7|207109.6|207019.6|9
1735821630000|2025-01-02 12:40:30|207114.2|207024.2|207123.1|207033.1|207123.1|207033.1|207114.2|207024.2|6
1735821640000|2025-01-02 12:40:40|207125.8|207035.8|207126.4|207036.4|207126.4|207036.4|207122.4|207032.4|6
1735821650000|2025-01-02 12:40:50|207128.2|207038.2|207152.2|207062.2|207164.9|207074.9|207128.2|207038.2|9
1735821660000|2025-01-02 12:41:00|207155.6|207065.6|207163.8|207073.8|207165|207075|207119.2|207029.2|28
1735821670000|2025-01-02 12:41:10|207160.5|207070.5|207161.8|207071.8|207165.4|207075.4|207151.4|207061.4|15
1735821680000|2025-01-02 12:41:20|207148.4|207058.4|207127.4|207037.4|207148.4|207058.4|207116.1|207026.1|15
1735821690000|2025-01-02 12:41:30|207128|207038|207141.6|207051.6|207151.8|207061.8|207127.4|207037.4|18
1735821700000|2025-01-02 12:41:40|207143.2|207053.2|207139|207049|207143.2|207053.2|207137.7|207047.7|10
1735821710000|2025-01-02 12:41:50|207138.5|207048.5|207139.7|207049.7|207144.8|207054.8|207133.8|207043.8|16
1735821720000|2025-01-02 12:42:00|207138.4|207048.4|207108.7|207018.7|207140.8|207050.8|207106.4|207016.4|21
1735821730000|2025-01-02 12:42:10|207106.9|207016.9|207119.6|207029.6|207124.5|207034.5|207106.9|207016.9|22
1735821740000|2025-01-02 12:42:20|207119.1|207029.1|207106.1|207016.1|207119.8|207029.8|207101.9|207011.9|14
1735821750000|2025-01-02 12:42:30|207101.3|207011.3|207106.7|207016.7|207107.6|207017.6|207095.9|207005.9|17
1735821760000|2025-01-02 12:42:40|207106.9|207016.9|207093|207003|207114.6|207024.6|207093|207003|15
1735821770000|2025-01-02 12:42:50|207092.9|207002.9|207103.3|207013.3|207103.3|207013.3|207092.9|207002.9|11
1735821780000|2025-01-02 12:43:00|207093.5|207003.5|207072.1|206982.1|207093.5|207003.5|207036.5|206946.5|19
1735821790000|2025-01-02 12:43:10|207072.7|206982.7|207082|206992|207082.8|206992.8|207072.7|206982.7|25
1735821800000|2025-01-02 12:43:20|207082.2|206992.2|207098.2|207008.2|207108.7|207018.7|207078.1|206988.1|15
1735821810000|2025-01-02 12:43:30|207100.8|207010.8|207100.8|207010.8|207101.4|207011.4|207098.5|207008.5|5
1735821820000|2025-01-02 12:43:40|207099.9|207009.9|207039.1|206949.1|207099.9|207009.9|207034.8|206944.8|17
1735821830000|2025-01-02 12:43:50|207038.9|206948.9|207098.7|207008.7|207098.7|207008.7|207035.9|206945.9|19
1735821840000|2025-01-02 12:44:00|207102.1|207012.1|207138.9|207048.9|207161.5|207071.5|207059.9|206969.9|27
1735821850000|2025-01-02 12:44:10|207145.5|207055.5|207119.6|207029.6|207145.5|207055.5|207102.4|207012.4|23
1735821860000|2025-01-02 12:44:20|207118.7|207028.7|207129.8|207039.8|207130.5|207040.5|207110.7|207020.7|27
1735821870000|2025-01-02 12:44:30|207123|207033|207120.4|207030.4|207129.3|207039.3|207108.1|207018.1|36
1735821880000|2025-01-02 12:44:40|207117.8|207027.8|207121.7|207031.7|207125.6|207035.6|207116.1|207026.1|36
1735821890000|2025-01-02 12:44:50|207120.3|207030.3|207153.8|207063.8|207153.8|207063.8|207117.7|207027.7|35
1735821900000|2025-01-02 12:45:00|207151.5|207061.5|207155.4|207065.4|207155.4|207065.4|207146|207056|31
1735821910000|2025-01-02 12:45:10|207152.8|207062.8|207187.4|207097.4|207187.5|207097.5|207150.7|207060.7|18
1735821920000|2025-01-02 12:45:20|207187.5|207097.5|207190.3|207100.3|207192.6|207102.6|207187.5|207097.5|16
1735821930000|2025-01-02 12:45:30|207190.4|207100.4|207192|207102|207194.1|207104.1|207190.2|207100.2|13
1735821940000|2025-01-02 12:45:40|207194.9|207104.9|207271.3|207181.3|207271.3|207181.3|207194.9|207104.9|31
1735821950000|2025-01-02 12:45:50|207269.7|207179.7|207268.3|207178.3|207278.2|207188.2|207248.1|207158.1|29
1735821960000|2025-01-02 12:46:00|207272.1|207182.1|207293.5|207203.5|207311.8|207221.8|207256.9|207166.9|33
1735821970000|2025-01-02 12:46:10|207295.1|207205.1|207289.6|207199.6|207297.3|207207.3|207288.9|207198.9|18
1735821980000|2025-01-02 12:46:20|207288|207198|207248.6|207158.6|207288.7|207198.7|207245.1|207155.1|22
1735821990000|2025-01-02 12:46:30|207248.5|207158.5|207251.4|207161.4|207257.3|207167.3|207246.3|207156.3|20
1735822000000|2025-01-02 12:46:40|207251.5|207161.5|207253.5|207163.5|207256.1|207166.1|207247.2|207157.2|29
1735822010000|2025-01-02 12:46:50|207257.6|207167.6|207255.6|207165.6|207257.8|207167.8|207242|207152|21
1735822020000|2025-01-02 12:47:00|207256.6|207166.6|207283.2|207193.2|207283.6|207193.6|207255.6|207165.6|16
1735822030000|2025-01-02 12:47:10|207280.3|207190.3|207285.6|207195.6|207285.6|207195.6|207279.6|207189.6|13
1735822040000|2025-01-02 12:47:20|207286.2|207196.2|207288.4|207198.4|207293.1|207203.1|207283.3|207193.3|15
1735822050000|2025-01-02 12:47:30|207287.3|207197.3|207283|207193|207287.3|207197.3|207280.5|207190.5|24
1735822060000|2025-01-02 12:47:40|207283.3|207193.3|207246.2|207156.2|207286.3|207196.3|207241.3|207151.3|25
1735822070000|2025-01-02 12:47:50|207244.8|207154.8|207240.4|207150.4|207249.3|207159.3|207240|207150|19
1735822080000|2025-01-02 12:48:00|207239.9|207149.9|207267.6|207177.6|207282.5|207192.5|207239.4|207149.4|24
1735822090000|2025-01-02 12:48:10|207257.8|207167.8|207262.9|207172.9|207270.7|207180.7|207257.8|207167.8|32
1735822100000|2025-01-02 12:48:20|207263.2|207173.2|207305.2|207215.2|207308.7|207218.7|207259.8|207169.8|19
1735822110000|2025-01-02 12:48:30|207304.2|207214.2|207305.1|207215.1|207305.4|207215.4|207302.5|207212.5|18
1735822120000|2025-01-02 12:48:40|207305|207215|207304.9|207214.9|207305|207215|207301.7|207211.7|20
1735822130000|2025-01-02 12:48:50|207304.8|207214.8|207305.2|207215.2|207308|207218|207302.1|207212.1|20
1735822140000|2025-01-02 12:49:00|207305.1|207215.1|207307.1|207217.1|207309.6|207219.6|207303.4|207213.4|23
1735822150000|2025-01-02 12:49:10|207308.7|207218.7|207299.3|207209.3|207309.8|207219.8|207299.3|207209.3|27
1735822160000|2025-01-02 12:49:20|207286.7|207196.7|207289.8|207199.8|207290.2|207200.2|207279.6|207189.6|23
1735822170000|2025-01-02 12:49:30|207286.1|207196.1|207293|207203|207297.2|207207.2|207285.3|207195.3|34
1735822180000|2025-01-02 12:49:40|207292.1|207202.1|207291.5|207201.5|207294.2|207204.2|207288.6|207198.6|11
1735822190000|2025-01-02 12:49:50|207292.9|207202.9|207290|207200|207293|207203|207287.4|207197.4|18
1735822200000|2025-01-02 12:50:00|207289.8|207199.8|207288.9|207198.9|207293.9|207203.9|207285.6|207195.6|30
1735822210000|2025-01-02 12:50:10|207288.7|207198.7|207287.1|207197.1|207295.6|207205.6|207283.5|207193.5|30
1735822220000|2025-01-02 12:50:20|207287.2|207197.2|207292|207202|207298.4|207208.4|207287.1|207197.1|19
1735822230000|2025-01-02 12:50:30|207286.9|207196.9|207287.2|207197.2|207287.3|207197.3|207283.7|207193.7|8
1735822240000|2025-01-02 12:50:40|207289.6|207199.6|207341.7|207251.7|207364.1|207303.1|207289.6|207199.6|26
1735822250000|2025-01-02 12:50:50|207341.2|207251.2|207377|207287|207379|207289|207341.2|207251.2|12
1735822260000|2025-01-02 12:51:00|207378.2|207288.2|207427.9|207337.9|207428|207359.8|207378.2|207288.2|22
1735822270000|2025-01-02 12:51:10|207427.4|207337.4|207453.8|207363.8|207453.8|207363.8|207426.6|207336.6|18
1735822280000|2025-01-02 12:51:20|207452.8|207362.8|207464.9|207374.9|207479|207389|207452.8|207362.8|9
1735822290000|2025-01-02 12:51:30|207465|207375|207503.3|207453.3|207516.6|207454.4|207465|207375|18
1735822300000|2025-01-02 12:51:40|207503.2|207453.2|207517.5|207427.5|207518.4|207453.2|207496.9|207427.5|7
1735822310000|2025-01-02 12:51:50|207518.5|207428.5|207470.4|207380.4|207522.7|207432.7|207470.4|207380.4|24
1735822320000|2025-01-02 12:52:00|207476.2|207386.2|207428.3|207338.3|207476.2|207386.2|207423.4|207333.4|25
1735822330000|2025-01-02 12:52:10|207428.1|207338.1|207427.3|207337.3|207428.4|207338.4|207427.3|207337.3|24
1735822340000|2025-01-02 12:52:20|207427.5|207337.5|207523|207433|207524.4|207434.4|207425.9|207335.9|20
1735822350000|2025-01-02 12:52:30|207521.2|207431.2|207474|207384|207523.7|207433.7|207449.8|207359.8|27
1735822360000|2025-01-02 12:52:40|207473.8|207383.8|207476.7|207386.7|207478.4|207388.4|207470|207380|21
1735822370000|2025-01-02 12:52:50|207476.6|207386.6|207453.4|207363.4|207476.6|207386.6|207425.6|207335.6|29
1735822380000|2025-01-02 12:53:00|207454.3|207364.3|207456.1|207366.1|207460.6|207370.6|207446.6|207356.6|21
1735822390000|2025-01-02 12:53:10|207453.8|207363.8|207505.8|207415.8|207507.9|207417.9|207453.8|207363.8|23
1735822400000|2025-01-02 12:53:20|207507.8|207417.8|207540.9|207450.9|207545.1|207455.1|207507.8|207417.8|20
1735822410000|2025-01-02 12:53:30|207545.3|207455.3|207544.2|207454.2|207548.9|207458.9|207544.2|207454.2|20
1735822420000|2025-01-02 12:53:40|207543.6|207453.6|207542.2|207452.2|207549.2|207459.2|207538.7|207448.7|18
1735822430000|2025-01-02 12:53:50|207543.3|207453.3|207553.1|207463.1|207561|207471|207543|207453|25
1735822440000|2025-01-02 12:54:00|207553|207463|207540.4|207450.4|207560.5|207470.5|207524.8|207434.8|14
1735822450000|2025-01-02 12:54:10|207543.1|207453.1|207549.9|207459.9|207550.2|207460.2|207543.1|207453.1|17
1735822460000|2025-01-02 12:54:20|207549.8|207459.8|207532.2|207442.2|207550.4|207460.4|207528.7|207438.7|15
1735822470000|2025-01-02 12:54:30|207533.3|207443.3|207537.2|207447.2|207537.2|207447.2|207527.1|207437.1|16
1735822480000|2025-01-02 12:54:40|207532.2|207442.2|207518.7|207428.7|207537.2|207447.2|207518.7|207428.7|9
1735822490000|2025-01-02 12:54:50|207523.7|207433.7|207521.2|207431.2|207524.7|207434.7|207518.4|207428.4|5
1735822500000|2025-01-02 12:55:00|207522.1|207432.1|207537.4|207447.4|207545.4|207455.4|207522.1|207432.1|20
1735822510000|2025-01-02 12:55:10|207538.6|207448.6|207571.8|207481.8|207571.8|207481.8|207538.6|207448.6|32
1735822520000|2025-01-02 12:55:20|207573|207483|207574.8|207484.8|207574.8|207484.8|207563.2|207473.2|26
1735822530000|2025-01-02 12:55:30|207574.4|207484.4|207545.1|207455.1|207607.9|207517.9|207540|207450|20
1735822540000|2025-01-02 12:55:40|207544.8|207454.8|207527.2|207437.2|207546.9|207456.9|207525.8|207435.8|7
1735822550000|2025-01-02 12:55:50|207527.4|207437.4|207527.6|207437.6|207527.6|207437.6|207527.2|207437.2|3
1735822560000|2025-01-02 12:56:00|207522.6|207432.6|207525.2|207435.2|207525.2|207435.2|207521.5|207431.5|9
1735822570000|2025-01-02 12:56:10|207525.3|207435.3|207524.5|207434.5|207525.3|207435.3|207523.9|207433.9|6
1735822580000|2025-01-02 12:56:20|207524.4|207434.4|207518.8|207428.8|207530.8|207440.8|207515.1|207425.1|12
1735822590000|2025-01-02 12:56:30|207521.5|207431.5|207559.2|207469.2|207562|207472|207521.3|207431.3|22
1735822600000|2025-01-02 12:56:40|207559.4|207469.4|207529.5|207439.5|207566.1|207476.1|207524.2|207434.2|29
1735822610000|2025-01-02 12:56:50|207528.7|207438.7|207528.6|207438.6|207531.9|207456.3|207505.4|207436.2|12
1735822620000|2025-01-02 12:57:00|207522.9|207432.9|207528.3|207438.3|207536|207446|207460.5|207370.5|29
1735822630000|2025-01-02 12:57:10|207529.4|207439.4|207525.3|207435.3|207533.8|207443.8|207512.5|207422.5|32
1735822640000|2025-01-02 12:57:20|207525.7|207435.7|207488.3|207398.3|207527|207437|207472.3|207382.3|27
1735822650000|2025-01-02 12:57:30|207488.1|207398.1|207546.6|207456.6|207547.2|207457.2|207487|207397|34
1735822660000|2025-01-02 12:57:40|207547.9|207457.9|207550.4|207460.4|207554.2|207464.2|207546.4|207456.4|16
1735822670000|2025-01-02 12:57:50|207550.5|207460.5|207566.2|207476.2|207568.3|207478.3|207538.9|207448.9|19
1735822680000|2025-01-02 12:58:00|207567.8|207477.8|207545.4|207455.4|207567.8|207477.8|207538.1|207448.1|25
1735822690000|2025-01-02 12:58:10|207544.8|207454.8|207524|207434|207544.8|207454.8|207513.7|207423.7|25
1735822700000|2025-01-02 12:58:20|207525.3|207435.3|207524.4|207434.4|207525.9|207435.9|207518.2|207428.2|33
1735822710000|2025-01-02 12:58:30|207524.1|207434.1|207574.9|207484.9|207574.9|207484.9|207522.1|207432.1|17
1735822720000|2025-01-02 12:58:40|207576|207486|207548.1|207458.1|207576|207486|207545.3|207455.3|6
1735822730000|2025-01-02 12:58:50|207550|207460|207583.6|207533.6|207604.6|207533.6|207550|207460|27
1735822740000|2025-01-02 12:59:00|207584.1|207534.1|207604.7|207514.7|207609.3|207534.4|207578|207514.4|20
1735822750000|2025-01-02 12:59:10|207608.9|207518.9|207576.5|207526.5|207608.9|207528.6|207571.3|207515|8
1735822760000|2025-01-02 12:59:20|207579.6|207529.6|207569.1|207479.1|207587.4|207529.6|207565.6|207475.6|12
1735822770000|2025-01-02 12:59:30|207569.7|207479.7|207542.9|207452.9|207569.7|207479.7|207538.1|207448.1|37
1735822780000|2025-01-02 12:59:40|207542.8|207452.8|207524.9|207434.9|207546.3|207456.3|207516.7|207426.7|27
1735822790000|2025-01-02 12:59:50|207525.1|207435.1|207530.2|207440.2|207530.2|207440.2|207520.1|207430.1|21
1735822800000|2025-01-02 13:00:00|207527.8|207437.8|207522.3|207432.3|207530.2|207440.2|207503.8|207413.8|27
1735822810000|2025-01-02 13:00:10|207522.4|207432.4|207523.9|207433.9|207528|207438|207515.4|207425.4|22
1735822820000|2025-01-02 13:00:20|207524.6|207434.6|207524.2|207434.2|207530|207440|207523.8|207433.8|9
1735822830000|2025-01-02 13:00:30|207527.2|207437.2|207547.1|207457.1|207547.1|207457.1|207526.1|207436.1|16
1735822840000|2025-01-02 13:00:40|207547.8|207457.8|207566.3|207476.3|207566.3|207476.3|207547.8|207457.8|19
1735822850000|2025-01-02 13:00:50|207566.1|207476.1|207571.2|207481.2|207573|207483|207553.8|207463.8|23
1735822860000|2025-01-02 13:01:00|207573.1|207483.1|207572|207482|207573.1|207483.1|207568.9|207478.9|11
1735822870000|2025-01-02 13:01:10|207572.6|207482.6|207575.6|207485.6|207575.6|207485.6|207565.2|207475.2|23
1735822880000|2025-01-02 13:01:20|207573.7|207483.7|207570.2|207480.2|207574.9|207484.9|207566.5|207476.5|18
1735822890000|2025-01-02 13:01:30|207571.2|207481.2|207571.7|207481.7|207574.3|207484.3|207565.7|207475.7|19
1735822900000|2025-01-02 13:01:40|207571.8|207481.8|207572.7|207482.7|207578.8|207488.8|207567.1|207477.1|25
1735822910000|2025-01-02 13:01:50|207572.9|207482.9|207575.4|207485.4|207576.5|207486.5|207564|207474|21
1735822920000|2025-01-02 13:02:00|207571.7|207481.7|207580.3|207490.3|207599.8|207509.8|207571.1|207481.1|10
1735822930000|2025-01-02 13:02:10|207569.5|207479.5|207580.7|207490.7|207580.7|207490.7|207566.9|207476.9|13
1735822940000|2025-01-02 13:02:20|207580.5|207490.5|207573|207483|207600.2|207510.2|207569.6|207479.6|25
1735822950000|2025-01-02 13:02:30|207572.9|207482.9|207510.5|207420.5|207572.9|207482.9|207501.7|207411.7|29
1735822960000|2025-01-02 13:02:40|207510|207420|207445.9|207355.9|207510.2|207420.2|207443.5|207353.5|33
1735822970000|2025-01-02 13:02:50|207448.4|207358.4|207436.8|207346.8|207451.1|207361.1|207434.2|207344.2|34
1735822980000|2025-01-02 13:03:00|207437.3|207347.3|207445.7|207355.7|207448.1|207358.1|207435.6|207345.6|31
1735822990000|2025-01-02 13:03:10|207440.6|207350.6|207379.1|207289.1|207448|207358|207369.9|207279.9|18
1735823000000|2025-01-02 13:03:20|207379|207289|207379|207289|207379|207289|207379|207289|1
1735823010000|2025-01-02 13:03:30|207378.4|207288.4|207360.2|207270.2|207384.3|207294.3|207305.9|207255.9|26
1735823020000|2025-01-02 13:03:40|207360.6|207270.6|207390.3|207300.3|207399.9|207309.9|207360.6|207270.6|22
1735823030000|2025-01-02 13:03:50|207391.5|207301.5|207461.7|207371.7|207462.9|207372.9|207390.9|207300.9|21
1735823040000|2025-01-02 13:04:00|207462.9|207372.9|207476.6|207386.6|207487.3|207397.3|207462.9|207372.9|29
1735823050000|2025-01-02 13:04:10|207476|207386|207418.4|207328.4|207476|207386|207417.9|207327.9|15
1735823060000|2025-01-02 13:04:20|207418|207328|207421.1|207331.1|207421.1|207331.1|207411.1|207321.1|19
1735823070000|2025-01-02 13:04:30|207420.7|207330.7|207430.2|207340.2|207431.6|207341.6|207418.9|207328.9|21
1735823080000|2025-01-02 13:04:40|207431|207341|207512.9|207422.9|207515.9|207425.9|207430.7|207340.7|27
1735823090000|2025-01-02 13:04:50|207513.7|207423.7|207537.9|207447.9|207552.6|207462.6|207513.5|207423.5|24
1735823100000|2025-01-02 13:05:00|207538.7|207448.7|207524.3|207434.3|207539.3|207449.3|207517.7|207427.7|18
1735823110000|2025-01-02 13:05:10|207521|207431|207524.3|207434.3|207525.3|207435.3|207519.5|207429.5|23
1735823120000|2025-01-02 13:05:20|207522.5|207432.5|207521.5|207431.5|207523.4|207433.4|207499.6|207409.6|32
1735823130000|2025-01-02 13:05:30|207519.5|207429.5|207462|207412|207523.6|207433.6|207456.6|207406.6|18
1735823140000|2025-01-02 13:05:40|207470.1|207420.1|207522|207432|207526|207436|207470.1|207389.7|27
1735823150000|2025-01-02 13:05:50|207521.9|207431.9|207521.5|207431.5|207521.9|207431.9|207515.1|207425.1|18
1735823160000|2025-01-02 13:06:00|207522.3|207432.3|207562.5|207472.5|207567.3|207477.3|207514.3|207424.3|32
1735823170000|2025-01-02 13:06:10|207562.2|207472.2|207572.6|207482.6|207573.5|207483.5|207559.7|207469.7|27
1735823180000|2025-01-02 13:06:20|207572.9|207482.9|207572.8|207482.8|207573.1|207483.1|207570|207480|16
1735823190000|2025-01-02 13:06:30|207572.7|207482.7|207572.1|207482.1|207573.8|207483.8|207569.1|207479.1|14
1735823200000|2025-01-02 13:06:40|207571|207481|207568.6|207478.6|207571|207481|207567.9|207477.9|5
1735823210000|2025-01-02 13:06:50|207568.9|207478.9|207453.4|207403.4|207568.9|207478.9|207451.5|207401.5|14
1735823220000|2025-01-02 13:07:00|207455.5|207405.5|207445.1|207355.1|207479.3|207405.5|207410.4|207355.1|23
1735823230000|2025-01-02 13:07:10|207446|207356|207520.9|207430.9|207530.1|207440.1|207445.1|207355.1|17
1735823240000|2025-01-02 13:07:20|207523.7|207433.7|207538.1|207448.1|207538.1|207462|207498.7|207421.9|22
1735823250000|2025-01-02 13:07:30|207539.1|207449.1|207540.8|207450.8|207542.2|207452.2|207532.2|207442.2|10
1735823260000|2025-01-02 13:07:40|207536.1|207446.1|207578.4|207488.4|207579.6|207489.6|207530.2|207440.2|19
1735823270000|2025-01-02 13:07:50|207579.2|207489.2|207608.9|207518.9|207608.9|207518.9|207577.4|207487.4|19
1735823280000|2025-01-02 13:08:00|207602.1|207512.1|207645.7|207555.7|207652.4|207562.4|207602.1|207512.1|22
1735823290000|2025-01-02 13:08:10|207662.3|207572.3|207707.8|207617.8|207727|207637|207662.3|207572.3|25
1735823300000|2025-01-02 13:08:20|207709.1|207619.1|207711.2|207621.2|207713.3|207623.3|207705.5|207615.5|11
1735823310000|2025-01-02 13:08:30|207706.7|207616.7|207701.5|207611.5|207720.1|207630.1|207695.3|207605.3|24
1735823320000|2025-01-02 13:08:40|207702.2|207612.2|207732.1|207642.1|207733.1|207643.1|207700.8|207610.8|20
1735823330000|2025-01-02 13:08:50|207729.3|207639.3|207717.3|207627.3|207733.4|207643.4|207711|207621|25
1735823340000|2025-01-02 13:09:00|207721.1|207631.1|207748.8|207658.8|207748.8|207683.8|207703.9|207625.2|27
1735823350000|2025-01-02 13:09:10|207750|207660|207748.2|207658.2|207750.4|207660.4|207745|207655|16
1735823360000|2025-01-02 13:09:20|207747.6|207657.6|207761.8|207671.8|207761.9|207671.9|207747.6|207657.6|10
1735823370000|2025-01-02 13:09:30|207761.5|207671.5|207749.4|207659.4|207761.5|207671.5|207744.3|207654.3|10
1735823380000|2025-01-02 13:09:40|207749.3|207659.3|207752.1|207662.1|207752.1|207662.1|207749.1|207659.1|4
1735823390000|2025-01-02 13:09:50|207753.3|207663.3|207762.3|207672.3|207762.3|207672.3|207751.9|207661.9|14
1735823400000|2025-01-02 13:10:00|207762.6|207672.6|207735.5|207645.5|207762.6|207672.6|207731|207641|24
1735823410000|2025-01-02 13:10:10|207735.2|207645.2|207747.2|207657.2|207748.5|207658.5|207730|207640|22
1735823420000|2025-01-02 13:10:20|207747.3|207657.3|207759.5|207669.5|207759.5|207669.5|207747.3|207657.3|14
1735823430000|2025-01-02 13:10:30|207759.2|207669.2|207740.1|207650.1|207759.5|207669.5|207736.1|207646.1|9
1735823440000|2025-01-02 13:10:40|207734.6|207644.6|207618.6|207528.6|207734.6|207644.6|207615.1|207525.1|28
1735823450000|2025-01-02 13:10:50|207616.7|207526.7|207656.8|207566.8|207657.9|207567.9|207616.3|207526.3|26
1735823460000|2025-01-02 13:11:00|207656.6|207566.6|207660.9|207570.9|207662.5|207572.5|207653.4|207563.4|20
1735823470000|2025-01-02 13:11:10|207659.8|207569.8|207658.3|207568.3|207666.9|207576.9|207655.1|207565.1|17
1735823480000|2025-01-02 13:11:20|207658.8|207568.8|207656.1|207566.1|207659.2|207569.2|207651.6|207561.6|11
1735823490000|2025-01-02 13:11:30|207657.3|207567.3|207662|207572|207662|207572|207657.3|207567.3|12
1735823500000|2025-01-02 13:11:40|207663|207573|207662.5|207572.5|207664.2|207574.2|207660.1|207570.1|12
1735823510000|2025-01-02 13:11:50|207663.1|207573.1|207662.6|207572.6|207663.1|207573.1|207659.7|207569.7|10
1735823520000|2025-01-02 13:12:00|207662.4|207572.4|207663.5|207573.5|207663.5|207573.5|207658.2|207568.2|16
1735823530000|2025-01-02 13:12:10|207663.3|207573.3|207663.6|207573.6|207664.6|207574.6|207652.9|207562.9|20
1735823540000|2025-01-02 13:12:20|207663.8|207573.8|207754.1|207664.1|207754.1|207664.1|207652.9|207562.9|23
1735823550000|2025-01-02 13:12:30|207747.1|207657.1|207749.8|207659.8|207752.6|207662.6|207736.9|207646.9|26
1735823560000|2025-01-02 13:12:40|207750.9|207660.9|207753.4|207663.4|207753.4|207663.4|207750.9|207660.9|13
1735823570000|2025-01-02 13:12:50|207761.3|207671.3|207759.2|207669.2|207766.1|207676.1|207759.2|207669.2|12
1735823580000|2025-01-02 13:13:00|207757.9|207667.9|207755.1|207665.1|207762.4|207672.4|207755.1|207665.1|11
1735823590000|2025-01-02 13:13:10|207755.9|207665.9|207745|207655|207755.9|207665.9|207743.1|207653.1|8
1735823600000|2025-01-02 13:13:20|207744.3|207654.3|207732.4|207682.4|207744.8|207682.4|207721.1|207652.8|21
1735823610000|2025-01-02 13:13:30|207731.8|207681.8|207731.5|207681.5|207733.8|207683.8|207725|207675|23
1735823620000|2025-01-02 13:13:40|207731.7|207681.7|207732.4|207682.4|207732.4|207682.4|207731.7|207681.7|15
1735823630000|2025-01-02 13:13:50|207732.3|207682.3|207732.4|207682.4|207732.7|207682.7|207731.5|207681.5|26
1735823640000|2025-01-02 13:14:00|207731.9|207681.9|207714.7|207664.7|207733.7|207683.7|207713.4|207663.4|26
1735823650000|2025-01-02 13:14:10|207715.5|207665.5|207732.7|207682.7|207732.7|207682.7|207715.5|207665.5|27
1735823660000|2025-01-02 13:14:20|207732.5|207682.5|207752.4|207662.4|207752.8|207684|207732.5|207662.4|19
1735823670000|2025-01-02 13:14:30|207747.6|207657.6|207751.5|207661.5|207752.1|207662.1|207744.1|207654.1|21
1735823680000|2025-01-02 13:14:40|207751.9|207661.9|207740.4|207650.4|207752.1|207662.1|207737.8|207647.8|18
1735823690000|2025-01-02 13:14:50|207741.2|207651.2|207736.8|207646.8|207748.2|207658.2|207733.7|207643.7|22
1735823700000|2025-01-02 13:15:00|207736.4|207646.4|207737.6|207647.6|207741.4|207651.4|207734.4|207644.4|28
1735823710000|2025-01-02 13:15:10|207738.1|207648.1|207727.2|207637.2|207738.2|207648.2|207727.2|207637.2|14
1735823720000|2025-01-02 13:15:20|207726.2|207636.2|207717.3|207627.3|207727|207637|207716.9|207626.9|10
1735823730000|2025-01-02 13:15:30|207717.1|207627.1|207666.4|207576.4|207717.1|207627.1|207660.1|207570.1|20
1735823740000|2025-01-02 13:15:40|207663|207573|207641.9|207551.9|207668.7|207578.7|207641.3|207551.3|24
1735823750000|2025-01-02 13:15:50|207642.1|207552.1|207638.5|207548.5|207642.7|207552.7|207638.5|207548.5|5
1735823760000|2025-01-02 13:16:00|207637.1|207547.1|207640.7|207550.7|207655.9|207565.9|207613.2|207523.2|26
1735823770000|2025-01-02 13:16:10|207631.5|207541.5|207664|207574|207665.4|207575.4|207626.7|207536.7|20
1735823780000|2025-01-02 13:16:20|207665|207575|207666.7|207576.7|207668.5|207578.5|207665|207575|5
1735823790000|2025-01-02 13:16:30|207668.1|207578.1|207691.4|207601.4|207691.4|207601.4|207668.1|207578.1|19
1735823800000|2025-01-02 13:16:40|207686.2|207596.2|207659.5|207569.5|207688.6|207598.6|207655.5|207565.5|19
1735823810000|2025-01-02 13:16:50|207660.3|207570.3|207708.6|207618.6|207709.8|207619.8|207659.9|207569.9|11
1735823820000|2025-01-02 13:17:00|207709|207619|207713.4|207623.4|207717.1|207627.1|207709|207619|15
1735823830000|2025-01-02 13:17:10|207712.8|207622.8|207704.5|207614.5|207712.8|207622.8|207702.1|207612.1|17
1735823840000|2025-01-02 13:17:20|207704.9|207614.9|207704|207614|207704.9|207614.9|207703.2|207613.2|22
1735823850000|2025-01-02 13:17:30|207704.4|207614.4|207743.8|207653.8|207744.2|207654.2|207703.6|207613.6|23
1735823860000|2025-01-02 13:17:40|207744.2|207654.2|207755.6|207665.6|207757.2|207667.2|207744.2|207654.2|27
1735823870000|2025-01-02 13:17:50|207755.2|207665.2|207722.2|207632.2|207755.2|207665.2|207722.2|207632.2|18
1735823880000|2025-01-02 13:18:00|207713.3|207623.3|207692.5|207602.5|207713.3|207623.3|207690.5|207600.5|21
1735823890000|2025-01-02 13:18:10|207692.7|207602.7|207700.8|207610.8|207701.6|207611.6|207692.5|207602.5|31
1735823900000|2025-01-02 13:18:20|207701|207611|207684.3|207594.3|207701|207611|207682.7|207592.7|26
1735823910000|2025-01-02 13:18:30|207684.5|207594.5|207719|207629|207724.5|207634.5|207684.1|207594.1|21
1735823920000|2025-01-02 13:18:40|207719.2|207629.2|207721.4|207631.4|207727.3|207637.3|207719.2|207629.2|12
1735823930000|2025-01-02 13:18:50|207722.4|207632.4|207720.1|207630.1|207722.5|207632.5|207709.8|207619.8|15
1735823940000|2025-01-02 13:19:00|207721.2|207631.2|207716.6|207626.6|207724.6|207634.6|207712.8|207622.8|21
1735823950000|2025-01-02 13:19:10|207716.7|207626.7|207701.3|207611.3|207716.7|207626.7|207701.3|207611.3|19
1735823960000|2025-01-02 13:19:20|207702.5|207612.5|207701.2|207611.2|207707.9|207617.9|207700.5|207610.5|19
1735823970000|2025-01-02 13:19:30|207702.4|207612.4|207701.5|207611.5|207703.6|207613.6|207696.8|207606.8|12
1735823980000|2025-01-02 13:19:40|207699.5|207609.5|207700.4|207610.4|207702.9|207612.9|207697.6|207607.6|24
1735823990000|2025-01-02 13:19:50|207700.2|207610.2|207693.4|207603.4|207700.5|207610.5|207692.8|207602.8|13
1735824000000|2025-01-02 13:20:00|207629|207539|207640|207550|207654.1|207564.1|207629|207539|27
1735824010000|2025-01-02 13:20:10|207639.9|207549.9|207639.5|207549.5|207640.4|207550.4|207629.3|207539.3|17
1735824020000|2025-01-02 13:20:20|207679.6|207589.6|207756.9|207666.9|207757.3|207667.3|207679.6|207589.6|22
1735824030000|2025-01-02 13:20:30|207756.8|207666.8|207757.8|207667.8|207758.9|207668.9|207752.6|207662.6|15
1735824040000|2025-01-02 13:20:40|207755.6|207665.6|207775.9|207685.9|207781.3|207691.3|207708.4|207618.4|26
1735824050000|2025-01-02 13:20:50|207773.7|207683.7|207775.1|207685.1|207779.1|207689.1|207769.9|207679.9|22
1735824060000|2025-01-02 13:21:00|207774.6|207684.6|207748.9|207658.9|207784.1|207694.1|207748.8|207658.8|30
1735824070000|2025-01-02 13:21:10|207750.4|207660.4|207742|207652|207756.1|207666.1|207740.8|207650.8|27
1735824080000|2025-01-02 13:21:20|207740.2|207650.2|207738.2|207648.2|207740.2|207650.2|207715.3|207625.3|25
1735824090000|2025-01-02 13:21:30|207737.3|207647.3|207693.8|207603.8|207737.3|207647.3|207693.8|207603.8|16
1735824100000|2025-01-02 13:21:40|207697|207607|207667.2|207577.2|207697.1|207607.1|207666|207576|21
1735824110000|2025-01-02 13:21:50|207664.5|207574.5|207625.9|207535.9|207664.5|207574.5|207625.9|207535.9|32
1735824120000|2025-01-02 13:22:00|207625.4|207535.4|207614.4|207524.4|207625.4|207535.4|207613.1|207523.1|31
1735824130000|2025-01-02 13:22:10|207614.2|207524.2|207611.1|207521.1|207614.9|207524.9|207608.9|207518.9|23
1735824140000|2025-01-02 13:22:20|207610.1|207520.1|207602.1|207512.1|207610.3|207520.3|207599.9|207509.9|20
1735824150000|2025-01-02 13:22:30|207599.7|207509.7|207604.2|207514.2|207606.3|207516.3|207597.2|207507.2|20
1735824160000|2025-01-02 13:22:40|207603.4|207513.4|207568.4|207478.4|207606.3|207516.3|207568|207478|21
1735824170000|2025-01-02 13:22:50|207566.8|207476.8|207566.5|207476.5|207574.7|207484.7|207566.5|207476.5|31
1735824180000|2025-01-02 13:23:00|207566.6|207476.6|207565.1|207475.1|207575.7|207485.7|207564|207474|29
1735824190000|2025-01-02 13:23:10|207565.2|207475.2|207566.6|207476.6|207571.5|207481.5|207565.1|207475.1|27
1735824200000|2025-01-02 13:23:20|207569.1|207479.1|207566.1|207476.1|207571.5|207481.5|207565.3|207475.3|20
1735824210000|2025-01-02 13:23:30|207565.9|207475.9|207686.1|207596.1|207686.1|207596.1|207565.8|207475.8|24
1735824220000|2025-01-02 13:23:40|207689.3|207599.3|207705.6|207615.6|207712.8|207622.8|207687.4|207597.4|22
1735824230000|2025-01-02 13:23:50|207704.7|207614.7|207713.3|207623.3|207713.5|207623.5|207704.7|207614.7|13
1735824240000|2025-01-02 13:24:00|207713.5|207623.5|207705.9|207615.9|207713.5|207623.5|207704.2|207614.2|8
1735824250000|2025-01-02 13:24:10|207705.3|207615.3|207708.2|207618.2|207708.4|207618.4|207703.1|207613.1|5
1735824260000|2025-01-02 13:24:20|207708|207618|207699.1|207609.1|207708.3|207618.3|207696.1|207606.1|11
1735824270000|2025-01-02 13:24:30|207699|207609|207748.5|207658.5|207748.5|207658.5|207698.9|207608.9|27
1735824280000|2025-01-02 13:24:40|207750.1|207660.1|207760.6|207670.6|207765.6|207675.6|207745.9|207655.9|19
1735824290000|2025-01-02 13:24:50|207760.5|207670.5|207767.2|207677.2|207774.9|207684.9|207760.5|207670.5|22
1735824300000|2025-01-02 13:25:00|207773.8|207683.8|207777|207687|207777|207687|207769.6|207679.6|19
1735824310000|2025-01-02 13:25:10|207781.5|207691.5|207792.3|207702.3|207793.3|207703.3|207781.5|207691.5|26
1735824320000|2025-01-02 13:25:20|207793.3|207703.3|207800|207710|207819.4|207729.4|207793.3|207703.3|15
1735824330000|2025-01-02 13:25:30|207797|207707|207710.3|207620.3|207797|207707|207709.6|207619.6|25
1735824340000|2025-01-02 13:25:40|207709.6|207619.6|207713.8|207623.8|207734.4|207644.4|207706.8|207616.8|25
1735824350000|2025-01-02 13:25:50|207710.3|207620.3|207714.6|207624.6|207720.7|207630.7|207696.8|207606.8|31
1735824360000|2025-01-02 13:26:00|207687.7|207597.7|207671.4|207581.4|207687.7|207597.7|207671.4|207581.4|25
1735824370000|2025-01-02 13:26:10|207671.6|207581.6|207674.2|207584.2|207677.7|207587.7|207669.5|207579.5|20
1735824380000|2025-01-02 13:26:20|207671.3|207581.3|207700.4|207610.4|207700.5|207610.5|207671.3|207581.3|18
1735824390000|2025-01-02 13:26:30|207700.3|207610.3|207697.8|207607.8|207700.5|207610.5|207697.4|207607.4|11
1735824400000|2025-01-02 13:26:40|207701.3|207611.3|207738.1|207648.1|207738.1|207648.1|207698|207608|11
1735824410000|2025-01-02 13:26:50|207743.4|207653.4|207715.5|207625.5|207743.8|207653.8|207711.1|207621.1|23
1735824420000|2025-01-02 13:27:00|207714.6|207624.6|207704.9|207614.9|207714.6|207624.6|207700.9|207610.9|6
1735824430000|2025-01-02 13:27:10|207706.1|207616.1|207704.7|207614.7|207706.2|207616.2|207701.3|207611.3|10
1735824440000|2025-01-02 13:27:20|207700.9|207610.9|207704.7|207614.7|207704.7|207614.7|207700.9|207610.9|2
1735824450000|2025-01-02 13:27:30|207705|207615|207704.9|207614.9|207705|207615|207700.8|207610.8|9
1735824460000|2025-01-02 13:27:40|207705|207615|207704.8|207614.8|207710.4|207620.4|207704.8|207614.8|10
1735824470000|2025-01-02 13:27:50|207706.4|207616.4|207707.9|207617.9|207707.9|207617.9|207704.8|207614.8|6
1735824480000|2025-01-02 13:28:00|207702.3|207612.3|207706.3|207616.3|207707.3|207617.3|207702.3|207612.3|11
1735824490000|2025-01-02 13:28:10|207705.7|207615.7|207705.6|207615.6|207708.3|207618.3|207705.6|207615.6|6
1735824500000|2025-01-02 13:28:20|207709.2|207619.2|207706.9|207616.9|207709.2|207619.2|207706.8|207616.8|3
1735824510000|2025-01-02 13:28:30|207701.5|207611.5|207709.1|207619.1|207711.9|207621.9|207701.5|207611.5|5
1735824520000|2025-01-02 13:28:40|207705.5|207615.5|207696.3|207606.3|207705.5|207615.5|207696.2|207606.2|10
1735824530000|2025-01-02 13:28:50|207693.2|207603.2|207676|207586|207693.2|207603.2|207666.4|207576.4|11
1735824540000|2025-01-02 13:29:00|207675.9|207585.9|207657.6|207567.6|207676|207586|207637.8|207547.8|20
1735824550000|2025-01-02 13:29:10|207657.9|207567.9|207636.4|207546.4|207658.9|207568.9|207636.4|207546.4|17
1735824560000|2025-01-02 13:29:20|207632.2|207542.2|207613|207523|207632.2|207542.2|207601.3|207511.3|16
1735824570000|2025-01-02 13:29:30|207616|207526|207627.4|207537.4|207644.3|207554.3|207611.1|207521.1|13
1735824580000|2025-01-02 13:29:40|207632.8|207542.8|207643.2|207430.4|207667.3|207543.4|207608.5|207430.4|26
1735824590000|2025-01-02 13:29:50|207647.6|207434.7|207679.8|207369.8|207705.8|207434.7|207647.6|207369.8|18
1735824600000|2025-01-02 13:30:00|207659.7|207349.7|207727.1|207494.5|207746.6|207494.5|207657.9|207347.9|26
1735824610000|2025-01-02 13:30:10|207727.5|207494.1|207716.6|207517.8|207733.1|207557.9|207716|207494.1|27
1735824620000|2025-01-02 13:30:20|207716.8|207518.8|207609.1|207519.1|207716.8|207573|207609.1|207508.2|25
1735824630000|2025-01-02 13:30:30|207611|207521|207619.8|207529.8|207622|207532|207611|207521|9
1735824640000|2025-01-02 13:30:40|207617.9|207527.9|207610.7|207520.7|207617.9|207527.9|207609|207519|10
1735824650000|2025-01-02 13:30:50|207611.9|207521.9|207621.8|207531.8|207624.7|207534.7|207610.3|207520.3|26
1735824660000|2025-01-02 13:31:00|207622.2|207532.2|207677.3|207587.3|207682.2|207592.2|207622.2|207532.2|24
1735824670000|2025-01-02 13:31:10|207676.5|207586.5|207703.1|207613.1|207706.5|207616.5|207676.5|207586.5|20
1735824680000|2025-01-02 13:31:20|207703.2|207613.2|207703.2|207613.2|207703.4|207613.4|207703|207613|6
1735824690000|2025-01-02 13:31:30|207703.4|207613.4|207703.5|207613.5|207708.5|207618.5|207703.4|207613.4|12
1735824700000|2025-01-02 13:31:40|207705.6|207615.6|207717|207627|207717|207627|207703.1|207613.1|12
1735824710000|2025-01-02 13:31:50|207719|207629|207745|207655|207746.7|207656.7|207719|207629|17
1735824720000|2025-01-02 13:32:00|207745.1|207655.1|207697.9|207607.9|207746.3|207656.3|207697.9|207607.9|14
1735824730000|2025-01-02 13:32:10|207708.5|207618.5|207709|207619|207709|207619|207708.3|207618.3|8
1735824740000|2025-01-02 13:32:20|207708.8|207618.8|207705|207615|207712|207622|207703.4|207613.4|9
1735824750000|2025-01-02 13:32:30|207708.9|207618.9|207711.7|207621.7|207713.9|207623.9|207707|207617|9
1735824760000|2025-01-02 13:32:40|207714|207624|207704.4|207614.4|207752.1|207662.1|207697.8|207607.8|31
1735824770000|2025-01-02 13:32:50|207708.6|207618.6|207708.7|207618.7|207708.7|207618.7|207698.6|207608.6|6
1735824780000|2025-01-02 13:33:00|207705.3|207615.3|207661.2|207571.2|207705.3|207615.3|207661.2|207571.2|33
1735824790000|2025-01-02 13:33:10|207662.7|207572.7|207597.8|207507.8|207666.1|207576.1|207597.8|207507.8|20
1735824800000|2025-01-02 13:33:20|207600.7|207510.7|207566.6|207476.6|207601.3|207511.3|207538.9|207448.9|30
1735824810000|2025-01-02 13:33:30|207569.3|207479.3|207669.8|207579.8|207688.7|207598.7|207560.2|207470.2|27
1735824820000|2025-01-02 13:33:40|207671.6|207581.6|207660.5|207570.5|207684|207594|207649.8|207559.8|32
1735824830000|2025-01-02 13:33:50|207658.6|207568.6|207650|207560|207658.6|207568.6|207647.8|207557.8|21
1735824840000|2025-01-02 13:34:00|207647|207557|207630.9|207540.9|207651.3|207561.3|207629.9|207539.9|22
1735824850000|2025-01-02 13:34:10|207631|207541|207632.4|207542.4|207644.6|207554.6|207628.9|207538.9|23
1735824860000|2025-01-02 13:34:20|207635.6|207545.6|207638.3|207548.3|207640.9|207550.9|207631.7|207541.7|15
1735824870000|2025-01-02 13:34:30|207636.5|207546.5|207621.9|207531.9|207636.5|207546.5|207621.9|207531.9|22
1735824880000|2025-01-02 13:34:40|207618.5|207528.5|207600.5|207510.5|207618.5|207528.5|207583.2|207493.2|23
1735824890000|2025-01-02 13:34:50|207595.9|207505.9|207573.4|207483.4|207620.1|207530.1|207563.3|207473.3|29
1735824900000|2025-01-02 13:35:00|207574.6|207484.6|207573.9|207483.9|207577.2|207487.2|207562.1|207472.1|29
1735824910000|2025-01-02 13:35:10|207573.5|207483.5|207549|207459|207580|207490|207544.2|207454.2|25
1735824920000|2025-01-02 13:35:20|207548.4|207458.4|207648.9|207558.9|207657|207567|207547.4|207457.4|28
1735824930000|2025-01-02 13:35:30|207648.7|207558.7|207630.4|207540.4|207652.5|207562.5|207626.3|207536.3|24
1735824940000|2025-01-02 13:35:40|207630.2|207540.2|207645.8|207555.8|207654.3|207564.3|207630.2|207540.2|21
1735824950000|2025-01-02 13:35:50|207642.5|207552.5|207629|207539|207706.4|207616.4|207629|207539|34
1735824960000|2025-01-02 13:36:00|207616.6|207526.6|207583.7|207493.7|207623.3|207533.3|207583.7|207493.7|29
1735824970000|2025-01-02 13:36:10|207583.8|207493.8|207612.7|207522.7|207615.7|207525.7|207580.3|207490.3|22
1735824980000|2025-01-02 13:36:20|207611.7|207521.7|207540.3|207450.3|207614.9|207524.9|207527.4|207437.4|29
1735824990000|2025-01-02 13:36:30|207539.9|207449.9|207605.6|207515.6|207605.6|207515.6|207539.5|207449.5|33
1735825000000|2025-01-02 13:36:40|207605.4|207515.4|207590.2|207500.2|207605.4|207515.4|207578.6|207488.6|27
1735825010000|2025-01-02 13:36:50|207588.9|207498.9|207577.1|207487.1|207589|207499|207575.4|207485.4|31
1735825020000|2025-01-02 13:37:00|207577|207487|207566.4|207476.4|207577|207487|207562.3|207472.3|22
1735825030000|2025-01-02 13:37:10|207564.9|207474.9|207565.1|207475.1|207565.5|207475.5|207564.8|207474.8|7
1735825040000|2025-01-02 13:37:20|207563.5|207473.5|207527.7|207437.7|207563.5|207473.5|207521.3|207431.3|21
1735825050000|2025-01-02 13:37:30|207531.2|207441.2|207544.7|207454.7|207544.7|207454.7|207530.4|207440.4|9
1735825060000|2025-01-02 13:37:40|207536.6|207446.6|207529.5|207439.5|207536.6|207446.6|207527.5|207437.5|20
1735825070000|2025-01-02 13:37:50|207526.2|207436.2|207530.1|207440.1|207541.7|207451.7|207502.3|207412.3|18
1735825080000|2025-01-02 13:38:00|207528.4|207438.4|207545.2|207455.2|207550.4|207460.4|207528.4|207438.4|11
1735825090000|2025-01-02 13:38:10|207545.9|207455.9|207555.2|207465.2|207555.2|207465.2|207545.9|207455.9|16
1735825100000|2025-01-02 13:38:20|207550.5|207460.5|207528|207438|207550.5|207460.5|207490|207400|21
1735825110000|2025-01-02 13:38:30|207527.4|207437.4|207443.1|207353.1|207527.4|207437.4|207414.8|207324.8|26
1735825120000|2025-01-02 13:38:40|207447.6|207357.6|207421.4|207331.4|207449.4|207359.4|207421.2|207331.2|14
1735825130000|2025-01-02 13:38:50|207421.5|207331.5|207419.9|207329.9|207422.4|207332.4|207418.7|207328.7|10
1735825140000|2025-01-02 13:39:00|207416.8|207326.8|207416.3|207326.3|207419.8|207329.8|207415.3|207325.3|14
1735825150000|2025-01-02 13:39:10|207418.1|207328.1|207375.6|207285.6|207421.6|207331.6|207375.6|207285.6|11
1735825160000|2025-01-02 13:39:20|207373.8|207283.8|207409.1|207319.1|207409.1|207319.1|207373.8|207283.8|23
1735825170000|2025-01-02 13:39:30|207409.8|207319.8|207404.9|207314.9|207423.5|207333.5|207404.4|207314.4|27
1735825180000|2025-01-02 13:39:40|207404.3|207314.3|207408.7|207318.7|207409.2|207319.2|207393.4|207303.4|20
1735825190000|2025-01-02 13:39:50|207408.9|207318.9|207473.4|207383.4|207475.9|207385.9|207408.9|207318.9|22
1735825200000|2025-01-02 13:40:00|207473.7|207383.7|207473.1|207383.1|207473.9|207383.9|207463.8|207373.8|22
1735825210000|2025-01-02 13:40:10|207475.6|207385.6|207467.7|207377.7|207475.6|207385.6|207464|207374|14
1735825220000|2025-01-02 13:40:20|207465|207375|207471|207381|207471|207381|207463.9|207373.9|8
1735825230000|2025-01-02 13:40:30|207471.4|207381.4|207467.8|207377.8|207471.4|207381.4|207466.5|207376.5|5
1735825240000|2025-01-02 13:40:40|207463.6|207373.6|207457.1|207367.1|207468.3|207380.9|207425.7|207358.5|19
1735825250000|2025-01-02 13:40:50|207452.6|207362.6|207372.7|207322.7|207459.6|207369.6|207369.5|207319.5|15
1735825260000|2025-01-02 13:41:00|207371.9|207321.9|207398|207308|207398|207321.9|207371.9|207303|17
1735825270000|2025-01-02 13:41:10|207398.8|207308.8|207398.1|207308.1|207398.8|207308.8|207396.6|207306.6|6
1735825280000|2025-01-02 13:41:20|207401.2|207311.2|207493.8|207403.8|207493.8|207403.8|207401.2|207311.2|23
1735825290000|2025-01-02 13:41:30|207493|207403|207518.3|207428.3|207526.4|207436.4|207491.5|207401.5|30
1735825300000|2025-01-02 13:41:40|207509.6|207419.6|207505.7|207415.7|207510.1|207420.1|207501.7|207411.7|25
1735825310000|2025-01-02 13:41:50|207505.9|207415.9|207462.1|207372.1|207506.2|207416.2|207458.4|207368.4|18
1735825320000|2025-01-02 13:42:00|207459.7|207369.7|207507.4|207417.4|207512|207422|207459.7|207369.7|20
1735825330000|2025-01-02 13:42:10|207508.8|207418.8|207588.7|207498.7|207592.3|207502.3|207508.8|207418.8|26
1735825340000|2025-01-02 13:42:20|207588.3|207498.3|207585.4|207495.4|207599.3|207509.3|207579.4|207489.4|19
1735825350000|2025-01-02 13:42:30|207585|207495|207584.6|207494.6|207585.2|207495.2|207581.9|207491.9|12
1735825360000|2025-01-02 13:42:40|207585.8|207495.8|207597|207507|207608.2|207518.2|207585.8|207495.8|24
1735825370000|2025-01-02 13:42:50|207599|207509|207629.2|207539.2|207631.6|207541.6|207591.1|207501.1|21
1735825380000|2025-01-02 13:43:00|207631.4|207541.4|207642.8|207552.8|207644.8|207554.8|207625.9|207535.9|23
1735825390000|2025-01-02 13:43:10|207641.7|207551.7|207622.8|207532.8|207641.7|207551.7|207622.8|207532.8|20
1735825400000|2025-01-02 13:43:20|207624.5|207534.5|207627|207537|207632.1|207542.1|207623.2|207533.2|24
1735825410000|2025-01-02 13:43:30|207624.4|207534.4|207634.5|207544.5|207644.9|207554.9|207624.4|207534.4|14
1735825420000|2025-01-02 13:43:40|207631.9|207541.9|207624.6|207534.6|207633.9|207543.9|207623|207533|21
1735825430000|2025-01-02 13:43:50|207624.8|207534.8|207628.4|207538.4|207628.4|207538.4|207624|207534|17
1735825440000|2025-01-02 13:44:00|207628.2|207538.2|207625.2|207535.2|207628.8|207538.8|207623.2|207533.2|15
1735825450000|2025-01-02 13:44:10|207625.4|207535.4|207645.4|207555.4|207645.4|207555.4|207617.7|207527.7|21
1735825460000|2025-01-02 13:44:20|207647.4|207557.4|207671.5|207581.5|207693.8|207603.8|207642.5|207552.5|27
1735825470000|2025-01-02 13:44:30|207669.4|207579.4|207672.9|207582.9|207673.8|207583.8|207663.9|207573.9|27
1735825480000|2025-01-02 13:44:40|207669.9|207579.9|207621.4|207531.4|207669.9|207579.9|207614|207524|27
1735825490000|2025-01-02 13:44:50|207621.5|207531.5|207628.4|207538.4|207628.7|207538.7|207612.5|207522.5|17
1735825500000|2025-01-02 13:45:00|207629.1|207539.1|207632.8|207542.8|207632.8|207542.8|207623.4|207533.4|18
1735825510000|2025-01-02 13:45:10|207629.4|207539.4|207621.5|207531.5|207631.9|207541.9|207620.7|207530.7|11
1735825520000|2025-01-02 13:45:20|207621.3|207531.3|207624.2|207534.2|207625.8|207535.8|207621.3|207531.3|9
1735825530000|2025-01-02 13:45:30|207623.6|207533.6|207631.7|207541.7|207651.2|207561.2|207623.6|207533.6|18
1735825540000|2025-01-02 13:45:40|207633.3|207543.3|207640.5|207550.5|207640.5|207550.5|207633.3|207543.3|3
1735825550000|2025-01-02 13:45:50|207637.4|207547.4|207630.4|207540.4|207637.4|207547.4|207628.6|207538.6|15
1735825560000|2025-01-02 13:46:00|207631.4|207541.4|207627.8|207537.8|207631.8|207541.8|207626.8|207536.8|9
1735825570000|2025-01-02 13:46:10|207627.6|207537.6|207645.2|207555.2|207662.5|207572.5|207616.9|207526.9|23
1735825580000|2025-01-02 13:46:20|207645.8|207555.8|207623.4|207533.4|207648.4|207558.4|207623.4|207533.4|15
1735825590000|2025-01-02 13:46:30|207625.7|207535.7|207627.4|207537.4|207630.8|207540.8|207625.7|207535.7|10
1735825600000|2025-01-02 13:46:40|207627.6|207537.6|207627.4|207537.4|207627.6|207537.6|207626.4|207536.4|4
1735825610000|2025-01-02 13:46:50|207626.4|207536.4|207637.8|207547.8|207663.2|207573.2|207626.1|207536.1|16
1735825620000|2025-01-02 13:47:00|207638.2|207548.2|207624.6|207534.6|207638.2|207548.2|207621.7|207531.7|16
1735825630000|2025-01-02 13:47:10|207623.2|207533.2|207618.4|207528.4|207623.2|207533.2|207612.4|207522.4|12
1735825640000|2025-01-02 13:47:20|207618|207528|207626.2|207536.2|207626.2|207536.2|207618|207528|7
1735825650000|2025-01-02 13:47:30|207624.9|207534.9|207622.1|207532.1|207624.9|207534.9|207622.1|207532.1|6
1735825660000|2025-01-02 13:47:40|207621.1|207531.1|207618.6|207528.6|207621.1|207531.1|207618.6|207528.6|2
1735825670000|2025-01-02 13:47:50|207617.6|207527.6|207542.1|207452.1|207617.6|207527.6|207524.8|207434.8|23
1735825680000|2025-01-02 13:48:00|207541.7|207451.7|207535.6|207445.6|207542|207452|207535.6|207445.6|15
1735825690000|2025-01-02 13:48:10|207535.3|207445.3|207532.4|207442.4|207541.3|207451.3|207532.4|207442.4|16
1735825700000|2025-01-02 13:48:20|207533.1|207443.1|207532.9|207442.9|207541.9|207451.9|207531.9|207441.9|15
1735825710000|2025-01-02 13:48:30|207532.1|207442.1|207551.2|207461.2|207572.5|207482.5|207532.1|207442.1|15
1735825720000|2025-01-02 13:48:40|207553.2|207463.2|207537.7|207447.7|207553.8|207463.8|207536.6|207446.6|11
1735825730000|2025-01-02 13:48:50|207537.4|207447.4|207537.6|207447.6|207539.1|207449.1|207537.4|207447.4|6
1735825740000|2025-01-02 13:49:00|207538.1|207448.1|207578.5|207488.5|207582.3|207492.3|207538.1|207448.1|20
1735825750000|2025-01-02 13:49:10|207580.4|207490.4|207586.9|207496.9|207590.7|207500.7|207580.4|207490.4|19
1735825760000|2025-01-02 13:49:20|207588.3|207498.3|207587.5|207497.5|207591.1|207501.1|207584.1|207494.1|21
1735825770000|2025-01-02 13:49:30|207589.4|207499.4|207583.8|207493.8|207591.7|207501.7|207580.9|207490.9|21
1735825780000|2025-01-02 13:49:40|207583.3|207493.3|207585.8|207495.8|207585.8|207495.8|207582.9|207492.9|15
1735825790000|2025-01-02 13:49:50|207584.4|207494.4|207585.3|207495.3|207586.6|207496.6|207583.8|207493.8|12
1735825800000|2025-01-02 13:50:00|207582.9|207492.9|207580.5|207490.5|207585.3|207495.3|207579.6|207489.6|16
1735825810000|2025-01-02 13:50:10|207580.6|207490.6|207587.1|207497.1|207587.4|207497.4|207580.2|207490.2|13
1735825820000|2025-01-02 13:50:20|207590.6|207500.6|207578.7|207528.7|207590.6|207531.3|207576.4|207500.6|19
1735825830000|2025-01-02 13:50:30|207575.3|207525.3|207594.8|207504.8|207599.2|207531.2|207575.3|207501.3|32
1735825840000|2025-01-02 13:50:40|207599|207509|207638.3|207548.3|207644.2|207554.2|207592.3|207502.3|35
1735825850000|2025-01-02 13:50:50|207639.9|207549.9|207677.5|207587.5|207683.5|207593.5|207636.6|207546.6|37
1735825860000|2025-01-02 13:51:00|207676.3|207586.3|207677.1|207587.1|207680.7|207590.7|207668.6|207578.6|21
1735825870000|2025-01-02 13:51:10|207678.4|207588.4|207678.4|207588.4|207682.1|207592.1|207677.8|207587.8|10
1735825880000|2025-01-02 13:51:20|207681.9|207591.9|207674.9|207584.9|207681.9|207591.9|207674.9|207584.9|9
1735825890000|2025-01-02 13:51:30|207678.6|207588.6|207680|207590|207680.5|207590.5|207676.4|207586.4|14
1735825900000|2025-01-02 13:51:40|207680.6|207590.6|207680.2|207590.2|207680.6|207590.6|207674.8|207584.8|10
1735825910000|2025-01-02 13:51:50|207684.6|207594.6|207676.3|207586.3|207684.6|207594.6|207675.6|207585.6|11
1735825920000|2025-01-02 13:52:00|207679.3|207589.3|207675|207585|207679.3|207589.3|207673.2|207583.2|18
1735825930000|2025-01-02 13:52:10|207674.5|207584.5|207678.7|207588.7|207679.1|207589.1|207673.4|207583.4|18
1735825940000|2025-01-02 13:52:20|207679.4|207589.4|207681.5|207591.5|207681.5|207591.5|207679.4|207589.4|4
1735825950000|2025-01-02 13:52:30|207681.4|207591.4|207797.3|207707.3|207797.6|207707.6|207681.4|207591.4|24
1735825960000|2025-01-02 13:52:40|207797.8|207707.8|207801.9|207711.9|207801.9|207711.9|207786.5|207696.5|25
1735825970000|2025-01-02 13:52:50|207799.4|207709.4|207801.8|207711.8|207808.1|207718.1|207799.4|207709.4|13
1735825980000|2025-01-02 13:53:00|207802.4|207712.4|207802.8|207712.8|207803.4|207713.4|207799.4|207709.4|7
1735825990000|2025-01-02 13:53:10|207800.4|207710.4|207802.9|207712.9|207802.9|207712.9|207798.4|207708.4|9
1735826000000|2025-01-02 13:53:20|207800.9|207710.9|207803.1|207713.1|207803.1|207713.1|207800.9|207710.9|5
1735826010000|2025-01-02 13:53:30|207803|207713|207808.1|207718.1|207808.1|207718.1|207800.7|207710.7|11
1735826020000|2025-01-02 13:53:40|207804.9|207714.9|207752.2|207662.2|207804.9|207714.9|207749.8|207659.8|22
1735826030000|2025-01-02 13:53:50|207800.7|207710.7|207809.3|207719.3|207812.9|207722.9|207800.7|207710.7|21
1735826040000|2025-01-02 13:54:00|207806.9|207716.9|207808.2|207718.2|207810.5|207720.5|207802.6|207712.6|9
1735826050000|2025-01-02 13:54:10|207810.4|207720.4|207808.6|207718.6|207813.4|207723.4|207805|207715|6
1735826060000|2025-01-02 13:54:20|207804.4|207714.4|207810.6|207720.6|207815.3|207725.3|207804.4|207714.4|8
1735826070000|2025-01-02 13:54:30|207815|207725|207850.2|207760.2|207859.7|207769.7|207808.5|207718.5|16
1735826080000|2025-01-02 13:54:40|207837.3|207747.3|207877.4|207787.4|207880.6|207790.6|207837.3|207747.3|14
1735826090000|2025-01-02 13:54:50|207877.7|207787.7|207929.1|207839.1|207932|207842|207877.7|207787.7|13
1735826100000|2025-01-02 13:55:00|207930.8|207840.8|207936.7|207846.7|207938.5|207848.5|207930.8|207840.8|9
1735826110000|2025-01-02 13:55:10|207938.9|207848.9|207933.8|207843.8|207938.9|207848.9|207932.2|207842.2|16
1735826120000|2025-01-02 13:55:20|207933.7|207843.7|207933.5|207843.5|207933.8|207843.8|207932.3|207842.3|10
1735826130000|2025-01-02 13:55:30|207933.9|207843.9|207888.2|207798.2|207935.1|207845.1|207885.3|207795.3|24
1735826140000|2025-01-02 13:55:40|207889.6|207799.6|207889.5|207799.5|207892.9|207802.9|207886.2|207796.2|20
1735826150000|2025-01-02 13:55:50|207893.7|207803.7|207896|207806|207899.4|207809.4|207880.6|207790.6|14
1735826160000|2025-01-02 13:56:00|207896.3|207806.3|207894.1|207804.1|207900.2|207810.2|207893.9|207803.9|16
1735826170000|2025-01-02 13:56:10|207895.9|207805.9|207889.3|207799.3|207897.4|207826.2|207874.1|207799.3|9
1735826180000|2025-01-02 13:56:20|207886.7|207796.7|207881|207791|207887.5|207797.5|207876.9|207786.9|33
1735826190000|2025-01-02 13:56:30|207881.5|207791.5|207894.5|207804.5|207895.8|207805.8|207870.9|207780.9|22
1735826200000|2025-01-02 13:56:40|207895.8|207805.8|207879.2|207829.2|207898.9|207829.2|207877.6|207803.6|13
1735826210000|2025-01-02 13:56:50|207880.4|207830.4|207894|207804|207902.6|207830.4|207880.4|207800.8|18
1735826220000|2025-01-02 13:57:00|207893.9|207803.9|207884.8|207794.8|207894|207804|207882.5|207792.5|25
1735826230000|2025-01-02 13:57:10|207884.5|207794.5|207889.8|207799.8|207893.2|207803.2|207883.7|207793.7|21
1735826240000|2025-01-02 13:57:20|207889.6|207799.6|207892.7|207842.7|207901|207851|207880.5|207790.5|26
1735826250000|2025-01-02 13:57:30|207890.2|207840.2|207906.2|207816.2|207909.6|207840.2|207888.9|207799.9|27
1735826260000|2025-01-02 13:57:40|207906.4|207816.4|207890.4|207800.4|207907.8|207817.8|207888.6|207798.6|22
1735826270000|2025-01-02 13:57:50|207892.2|207802.2|207950.3|207860.3|207950.3|207891.6|207892.2|207802.2|32
1735826280000|2025-01-02 13:58:00|207951.1|207861.1|207958.5|207868.5|207963|207873|207948.8|207858.8|24
1735826290000|2025-01-02 13:58:10|207957.7|207867.7|207947.8|207897.8|207973.6|207900.6|207947.8|207867.7|23
1735826300000|2025-01-02 13:58:20|207950.2|207900.2|207952.3|207902.3|207953.1|207903.1|207950.2|207900.2|10
1735826310000|2025-01-02 13:58:30|207951.2|207901.2|207950|207900|207957.4|207907.4|207948.4|207898.4|9
1735826320000|2025-01-02 13:58:40|207949.1|207899.1|207931.1|207841.1|207949.1|207899.1|207928.7|207838.7|27
1735826330000|2025-01-02 13:58:50|207931.2|207841.2|207930.6|207840.6|207931.6|207841.6|207929.6|207839.6|25
1735826340000|2025-01-02 13:59:00|207925.6|207835.6|207931.3|207841.3|207932|207842|207925.6|207835.6|22
1735826350000|2025-01-02 13:59:10|207931.2|207841.2|207962.4|207872.4|207965.4|207875.4|207928.5|207838.5|22
1735826360000|2025-01-02 13:59:20|207964.8|207874.8|207963|207873|207966.3|207876.3|207962.7|207872.7|26
1735826370000|2025-01-02 13:59:30|207964|207874|207961.8|207871.8|207965.8|207875.8|207961.8|207871.8|22
1735826380000|2025-01-02 13:59:40|207960.6|207870.6|207961|207871|207965.3|207875.3|207959.7|207869.7|22
1735826390000|2025-01-02 13:59:50|207963|207873|207954.9|207864.9|207963|207873|207951.3|207861.3|11
1735826400000|2025-01-02 14:00:00|207956.3|207866.3|207972.5|207882.5|207972.5|207882.5|207956.3|207866.3|21
1735826410000|2025-01-02 14:00:10|207975.2|207885.2|207972.8|207882.8|207975.2|207905.8|207955.3|207881.8|5
1735826420000|2025-01-02 14:00:20|207971.5|207881.5|207970.3|207880.3|207971.5|207881.5|207970.3|207880.3|10
1735826430000|2025-01-02 14:00:30|207971.4|207881.4|207977.1|207887.1|207977.2|207887.2|207971.4|207881.4|15
1735826440000|2025-01-02 14:00:40|207977|207887|207972.8|207882.8|207977|207887|207972.2|207882.2|9
1735826450000|2025-01-02 14:00:50|207974.6|207884.6|207972.8|207882.8|207974.6|207884.6|207971.6|207881.6|7
1735826460000|2025-01-02 14:01:00|207974.3|207884.3|207956.6|207906.6|207974.3|207906.7|207953.3|207884.3|14
1735826470000|2025-01-02 14:01:10|207956.8|207906.8|207958.5|207908.5|207958.8|207908.8|207956.8|207906.8|5
1735826480000|2025-01-02 14:01:20|207957.4|207907.4|208064.2|207974.2|208071.8|207981.8|207957.4|207907.4|23
1735826490000|2025-01-02 14:01:30|208064.3|207974.3|208056|207966|208064.3|207974.3|208056|207966|20
1735826500000|2025-01-02 14:01:40|208055|207965|208043.7|207993.7|208055|207994.4|208030.8|207963.6|14
1735826510000|2025-01-02 14:01:50|208066.3|208016.3|208071.4|208021.4|208073.4|208023.4|208066.3|208016.3|23
1735826520000|2025-01-02 14:02:00|208071.5|208021.5|208097.3|208047.3|208163.8|208088.8|208071.5|208021.5|15
1735826530000|2025-01-02 14:02:10|208098|208048|208113.2|208063.2|208113.2|208063.2|208089.8|208039.8|31
1735826540000|2025-01-02 14:02:20|208103.7|208053.7|208093.8|208043.8|208103.7|208053.7|208088.7|208038.7|21
1735826550000|2025-01-02 14:02:30|208095.9|208045.9|208096.1|208046.1|208096.3|208046.3|208090.7|208040.7|10
1735826560000|2025-01-02 14:02:40|208095.5|208045.5|208095.7|208045.7|208095.9|208045.9|208085.7|208035.7|17
1735826570000|2025-01-02 14:02:50|208096.5|208046.5|208096.5|208046.5|208096.5|208046.5|208096.5|208046.5|1
1735826580000|2025-01-02 14:03:00|208097.3|208047.3|208124.8|208074.8|208131.8|208081.8|208097.3|208047.3|4
1735826590000|2025-01-02 14:03:10|208125.5|208075.5|208128.2|208078.2|208128.2|208078.2|208124.3|208074.3|19
1735826600000|2025-01-02 14:03:20|208128.7|208078.7|208131.7|208081.7|208132.3|208082.3|208128.7|208078.7|15
1735826610000|2025-01-02 14:03:30|208132.2|208082.2|208127.4|208077.4|208135.4|208085.4|208121.8|208071.8|23
1735826620000|2025-01-02 14:03:40|208128.7|208078.7|208129.4|208079.4|208130.6|208080.6|208127.6|208077.6|16
1735826630000|2025-01-02 14:03:50|208130.5|208080.5|208134.4|208084.4|208135|208085|208130.5|208080.5|8
1735826640000|2025-01-02 14:04:00|208134.7|208084.7|208152.9|208062.9|208154.3|208084.7|208134.7|208061.7|8
1735826650000|2025-01-02 14:04:10|208154.5|208064.5|208141|208051|208154.5|208064.5|208141|208051|27
1735826660000|2025-01-02 14:04:20|208140.9|208050.9|208102.3|208052.3|208140.9|208052.3|208097.1|208044|4
1735826670000|2025-01-02 14:04:30|208102|208052|208103.9|208053.9|208104.4|208054.4|208101.9|208051.9|7
1735826680000|2025-01-02 14:04:40|208103.8|208053.8|208095.7|208045.7|208132.1|208057.4|208095.4|208037.2|19
1735826690000|2025-01-02 14:04:50|208096.6|208046.6|208093.9|208043.9|208096.9|208046.9|208071.9|208021.9|14
1735826700000|2025-01-02 14:05:00|208096|208046|208096.9|208046.9|208097.2|208047.2|208096|208046|3
1735826710000|2025-01-02 14:05:10|208097.6|208047.6|208128.6|208078.6|208128.6|208078.6|208096.2|208046.2|7
1735826720000|2025-01-02 14:05:20|208124.4|208074.4|208165.8|208075.8|208172|208089.4|208124.4|208048|22
1735826730000|2025-01-02 14:05:30|208165.4|208075.4|208146.5|208096.5|208173.5|208111.3|208142.2|208061.3|24
1735826740000|2025-01-02 14:05:40|208146.8|208096.8|208152.1|208062.1|208166.4|208116.4|208145.8|208062.1|10
1735826750000|2025-01-02 14:05:50|208153.1|208063.1|208164.6|208074.6|208164.6|208074.6|208153.1|208063.1|9
1735826760000|2025-01-02 14:06:00|208157.2|208067.2|208100.6|208010.6|208157.2|208067.2|208067.8|207977.8|17
1735826770000|2025-01-02 14:06:10|208093.6|208003.6|208067|207977|208103.6|208013.6|208067|207977|24
1735826780000|2025-01-02 14:06:20|208065.9|207975.9|208061.2|207971.2|208098.7|208011.6|208058.3|207971.2|17
1735826790000|2025-01-02 14:06:30|208061|207971|207993.5|207903.5|208093.9|208003.9|207993.5|207903.5|19
1735826800000|2025-01-02 14:06:40|207992.7|207902.7|207981.4|207891.4|207992.7|207902.7|207977.7|207887.7|23
1735826810000|2025-01-02 14:06:50|207982.1|207892.1|207865.9|207815.9|207982.1|207892.1|207865.8|207807.7|24
1735826820000|2025-01-02 14:07:00|207865.7|207815.7|207859.2|207809.2|207867|207817|207859.2|207809.2|21
1735826830000|2025-01-02 14:07:10|207859.3|207809.3|207863.1|207813.1|207919.5|207829.5|207859.3|207809.3|15
1735826840000|2025-01-02 14:07:20|207864.1|207814.1|207854.7|207804.7|207918|207830.6|207854.7|207788.8|27
1735826850000|2025-01-02 14:07:30|207875.4|207785.4|207875.6|207785.6|207876|207786|207874.8|207784.8|5
1735826860000|2025-01-02 14:07:40|207875.2|207785.2|207784.5|207694.5|207875.2|207785.2|207779.9|207689.9|25
1735826870000|2025-01-02 14:07:50|207783.9|207693.9|207706.7|207616.7|207784.1|207694.1|207694|207604|29
1735826880000|2025-01-02 14:08:00|207703.1|207613.1|207666.6|207576.6|207704.3|207614.3|207615|207525|35
1735826890000|2025-01-02 14:08:10|207665.5|207575.5|207671.3|207581.3|207671.3|207581.3|207654.5|207564.5|25
1735826900000|2025-01-02 14:08:20|207672.4|207582.4|207672.1|207582.1|207681.4|207608|207658|207579.7|23
1735826910000|2025-01-02 14:08:30|207672.6|207582.6|207675.7|207585.7|207680.1|207590.1|207672.6|207582.6|13
1735826920000|2025-01-02 14:08:40|207677.1|207587.1|207665.1|207575.1|207680.3|207594.9|207639.8|207574.6|16
1735826930000|2025-01-02 14:08:50|207664.6|207574.6|207611.2|207521.2|207665.4|207575.4|207592.4|207520.7|19
1735826940000|2025-01-02 14:09:00|207610.7|207520.7|207615.8|207525.8|207620.7|207530.7|207610.2|207520.2|26
1735826950000|2025-01-02 14:09:10|207615.5|207525.5|207621.5|207531.5|207628.7|207538.7|207615.4|207525.4|23
1735826960000|2025-01-02 14:09:20|207621.8|207531.8|207616.1|207526.1|207625.8|207535.8|207614|207524|29
1735826970000|2025-01-02 14:09:30|207615.8|207525.8|207575.1|207485.1|207615.8|207525.8|207572.6|207482.6|34
1735826980000|2025-01-02 14:09:40|207575.3|207485.3|207581.3|207491.3|207581.7|207491.7|207572|207482|17
1735826990000|2025-01-02 14:09:50|207582.7|207492.7|207575.6|207485.6|207582.7|207492.7|207575.5|207485.5|13
1735827000000|2025-01-02 14:10:00|207575.8|207485.8|207575.1|207485.1|207579.6|207489.6|207574.2|207484.2|10
1735827010000|2025-01-02 14:10:10|207575|207485|207574.7|207484.7|207575.3|207485.3|207574.6|207484.6|10
1735827020000|2025-01-02 14:10:20|207574.6|207484.6|207574.7|207484.7|207579.4|207489.4|207574.6|207484.6|14
1735827030000|2025-01-02 14:10:30|207574.5|207484.5|207714.1|207624.1|207739.1|207649.1|207574.5|207484.5|35
1735827040000|2025-01-02 14:10:40|207714.8|207624.8|207699.5|207609.5|207720|207630|207685.3|207595.3|28
1735827050000|2025-01-02 14:10:50|207702.2|207612.2|207707.4|207617.4|207707.7|207617.7|207702.2|207612.2|11
1735827060000|2025-01-02 14:11:00|207709|207619|207680|207590|207735|207662.5|207678.2|207588.2|20
1735827070000|2025-01-02 14:11:10|207682.6|207592.6|207724.2|207634.2|207724.2|207634.2|207678.6|207588.6|18
1735827080000|2025-01-02 14:11:20|207722.9|207632.9|207723.3|207633.3|207723.3|207633.3|207721.9|207631.9|5
1735827090000|2025-01-02 14:11:30|207722.9|207632.9|207625.4|207535.4|207726.5|207636.5|207624|207534|10
1735827100000|2025-01-02 14:11:40|207619.4|207529.4|207596.2|207506.2|207619.4|207529.4|207593.8|207503.8|16
1735827110000|2025-01-02 14:11:50|207593.3|207503.3|207591.7|207501.7|207599.5|207509.5|207589.4|207499.4|30
1735827120000|2025-01-02 14:12:00|207584.2|207494.2|207588.2|207498.2|207597.2|207507.2|207583.3|207493.3|22
1735827130000|2025-01-02 14:12:10|207590.5|207500.5|207585.2|207495.2|207590.5|207500.5|207584.1|207494.1|11
1735827140000|2025-01-02 14:12:20|207581.3|207491.3|207588.2|207498.2|207588.3|207498.3|207581.3|207491.3|7
1735827150000|2025-01-02 14:12:30|207590.6|207500.6|207586.8|207496.8|207597.3|207507.3|207586.8|207496.8|15
1735827160000|2025-01-02 14:12:40|207596.8|207506.8|207588.1|207498.1|207601.3|207511.3|207586.8|207496.8|20
1735827170000|2025-01-02 14:12:50|207588.7|207498.7|207704.4|207614.4|207705.3|207615.3|207587.7|207497.7|27
1735827180000|2025-01-02 14:13:00|207700.7|207610.7|207662.3|207572.3|207700.7|207610.7|207653.4|207563.4|17
1735827190000|2025-01-02 14:13:10|207666.8|207576.8|207627.4|207537.4|207673.3|207583.3|207627.4|207537.4|30
1735827200000|2025-01-02 14:13:20|207629|207539|207630.5|207540.5|207632.9|207542.9|207626.9|207536.9|19
1735827210000|2025-01-02 14:13:30|207630.1|207540.1|207622.8|207532.8|207630.1|207540.1|207622.8|207532.8|10
1735827220000|2025-01-02 14:13:40|207623.8|207533.8|207626.1|207536.1|207632.2|207542.2|207623.8|207533.8|20
1735827230000|2025-01-02 14:13:50|207625.5|207535.5|207634.6|207544.6|207635|207545|207624.6|207534.6|21
1735827240000|2025-01-02 14:14:00|207591.3|207501.3|207619.1|207529.1|207632.9|207542.9|207580.8|207490.8|28
1735827250000|2025-01-02 14:14:10|207616.9|207526.9|207631.2|207541.2|207633.5|207543.5|207615.9|207525.9|27
1735827260000|2025-01-02 14:14:20|207631|207541|207629.6|207539.6|207631.6|207541.6|207629.4|207539.4|12
1735827270000|2025-01-02 14:14:30|207629.4|207539.4|207628.6|207538.6|207634.2|207544.2|207628.2|207538.2|12
1735827280000|2025-01-02 14:14:40|207629|207539|207631.7|207541.7|207633|207543|207627.6|207537.6|13
1735827290000|2025-01-02 14:14:50|207630.3|207540.3|207631.7|207541.7|207632.4|207542.4|207629.3|207539.3|12
1735827300000|2025-01-02 14:15:00|207631.9|207541.9|207589.4|207499.4|207631.9|207541.9|207581.4|207491.4|21
1735827310000|2025-01-02 14:15:10|207628.6|207538.6|207637.6|207547.6|207637.6|207547.6|207628.6|207538.6|25
1735827320000|2025-01-02 14:15:20|207636.1|207546.1|207617.1|207527.1|207637.1|207547.1|207596.3|207506.3|24
1735827330000|2025-01-02 14:15:30|207615.1|207525.1|207634.4|207544.4|207681|207591|207606.8|207516.8|30
1735827340000|2025-01-02 14:15:40|207634.9|207544.9|207671.2|207581.2|207673.4|207583.4|207629.8|207539.8|27
1735827350000|2025-01-02 14:15:50|207673.2|207583.2|207666.1|207576.1|207673.2|207583.2|207664.6|207574.6|14
1735827360000|2025-01-02 14:16:00|207668.4|207578.4|207711.7|207621.7|207711.7|207621.7|207664.1|207574.1|12
1735827370000|2025-01-02 14:16:10|207712.9|207622.9|207712.9|207622.9|207715.8|207625.8|207711.8|207621.8|12
1735827380000|2025-01-02 14:16:20|207714.6|207624.6|207713.8|207623.8|207716|207626|207713.2|207623.2|11
1735827390000|2025-01-02 14:16:30|207714.2|207624.2|207735.8|207645.8|207741.5|207651.5|207713.9|207623.9|16
1735827400000|2025-01-02 14:16:40|207737.1|207647.1|207763.7|207673.7|207763.7|207673.7|207735.1|207645.1|17
1735827410000|2025-01-02 14:16:50|207763.1|207673.1|207780.1|207690.1|207780.1|207690.1|207763.1|207673.1|3
1735827420000|2025-01-02 14:17:00|207777.3|207687.3|207772.6|207682.6|207777.3|207687.3|207771.9|207681.9|8
1735827430000|2025-01-02 14:17:10|207774.1|207684.1|207780.9|207690.9|207786.2|207696.2|207767.8|207677.8|19
1735827440000|2025-01-02 14:17:20|207779.4|207689.4|207738.9|207648.9|207782.2|207692.2|207726.8|207636.8|10
1735827450000|2025-01-02 14:17:30|207736.9|207646.9|207728.5|207638.5|207736.9|207646.9|207719|207629|19
1735827460000|2025-01-02 14:17:40|207729.8|207639.8|207725.1|207635.1|207729.8|207639.8|207721.3|207631.3|8
1735827470000|2025-01-02 14:17:50|207725.3|207635.3|207727.7|207637.7|207749.8|207659.8|207725.3|207635.3|15
1735827480000|2025-01-02 14:18:00|207727.6|207637.6|207721.3|207631.3|207729.2|207639.2|207720|207630|16
1735827490000|2025-01-02 14:18:10|207722.8|207632.8|207715.9|207625.9|207728.6|207638.6|207714.9|207624.9|16
1735827500000|2025-01-02 14:18:20|207716|207626|207706.8|207616.8|207716.3|207626.3|207702.4|207612.4|11
1735827510000|2025-01-02 14:18:30|207708|207618|207716.6|207626.6|207716.6|207626.6|207708|207618|16
1735827520000|2025-01-02 14:18:40|207715.6|207625.6|207713.2|207623.2|207716.4|207626.4|207713.2|207623.2|15
1735827530000|2025-01-02 14:18:50|207708.7|207618.7|207709.3|207619.3|207709.7|207619.7|207708.7|207618.7|4
1735827540000|2025-01-02 14:19:00|207712.6|207622.6|207711|207621|207713.8|207623.8|207710|207620|14
1735827550000|2025-01-02 14:19:10|207710|207620|207715.7|207625.7|207715.7|207625.7|207708.6|207618.6|11
1735827560000|2025-01-02 14:19:20|207714.3|207624.3|207661|207571|207714.3|207624.3|207650.7|207560.7|15
1735827570000|2025-01-02 14:19:30|207661.6|207571.6|207660.4|207570.4|207667.8|207577.8|207658.9|207568.9|7
1735827580000|2025-01-02 14:19:40|207660.2|207570.2|207672.6|207582.6|207677.1|207587.1|207659.6|207569.6|16
1735827590000|2025-01-02 14:19:50|207672.4|207582.4|207667.2|207577.2|207672.4|207582.4|207667.2|207577.2|12
1735827600000|2025-01-02 14:20:00|207667.4|207577.4|207667.5|207577.5|207674|207584|207667.4|207577.4|9
1735827610000|2025-01-02 14:20:10|207668.8|207578.8|207671.4|207581.4|207674.7|207584.7|207668.8|207578.8|11
1735827620000|2025-01-02 14:20:20|207669.3|207579.3|207669.3|207579.3|207669.5|207579.5|207668.3|207578.3|7
1735827630000|2025-01-02 14:20:30|207668.9|207578.9|207605.4|207515.4|207671.9|207581.9|207598.7|207508.7|14
1735827640000|2025-01-02 14:20:40|207603.9|207513.9|207560.5|207470.5|207603.9|207513.9|207558.6|207468.6|28
1735827650000|2025-01-02 14:20:50|207580.6|207490.6|207512.6|207462.6|207582.1|207492.1|207493.4|207440.8|25
1735827660000|2025-01-02 14:21:00|207515.7|207465.7|207515|207465|207516.6|207466.6|207511.7|207461.7|7
1735827670000|2025-01-02 14:21:10|207514.6|207464.6|207514.5|207464.5|207516.3|207466.3|207513.8|207463.8|5
1735827680000|2025-01-02 14:21:20|207515.3|207465.3|207514.9|207464.9|207515.7|207465.7|207514.5|207464.5|7
1735827690000|2025-01-02 14:21:30|207515.7|207465.7|207509.9|207459.9|207515.7|207465.7|207509.9|207459.9|9
1735827700000|2025-01-02 14:21:40|207510.3|207460.3|207513.4|207463.4|207513.4|207463.4|207510.3|207460.3|3
1735827710000|2025-01-02 14:21:50|207512.1|207462.1|207512.1|207462.1|207512.1|207462.1|207512.1|207462.1|1
1735827720000|2025-01-02 14:22:00|207511.7|207461.7|207488.5|207398.5|207511.7|207461.7|207488.5|207398.5|4
1735827730000|2025-01-02 14:22:10|207489.2|207399.2|207490.2|207400.2|207491.2|207401.2|207485.4|207395.4|20
1735827740000|2025-01-02 14:22:20|207488.1|207398.1|207466|207376|207488.1|207398.1|207464.4|207374.4|15
1735827750000|2025-01-02 14:22:30|207465.6|207375.6|207466.1|207376.1|207466.1|207376.1|207462.3|207372.3|6
1735827760000|2025-01-02 14:22:40|207470.2|207380.2|207465.3|207375.3|207470.2|207380.2|207461.9|207371.9|13
1735827770000|2025-01-02 14:22:50|207465.7|207375.7|207469.3|207379.3|207472.6|207382.6|207462.1|207372.1|8
1735827780000|2025-01-02 14:23:00|207470.5|207380.5|207465.1|207375.1|207481.9|207391.9|207462.7|207372.7|18
1735827790000|2025-01-02 14:23:10|207466.2|207376.2|207514|207424|207514.4|207424.4|207464.1|207374.1|19
1735827800000|2025-01-02 14:23:20|207514.2|207424.2|207504.4|207414.4|207514.2|207424.2|207502.2|207412.2|12
1735827810000|2025-01-02 14:23:30|207501.6|207411.6|207512.7|207422.7|207513.6|207423.6|207501.6|207411.6|19
1735827820000|2025-01-02 14:23:40|207510.3|207420.3|207519.9|207429.9|207522|207432|207504.1|207414.1|20
1735827830000|2025-01-02 14:23:50|207520.1|207430.1|207521|207431|207522.2|207432.2|207518.3|207428.3|8
1735827840000|2025-01-02 14:24:00|207522.4|207432.4|207509|207419|207522.4|207432.4|207507|207417|13
1735827850000|2025-01-02 14:24:10|207511.6|207421.6|207499.6|207409.6|207511.6|207423|207473|207406.5|13
1735827860000|2025-01-02 14:24:20|207498.6|207408.6|207495|207405|207502.1|207412.1|207494.8|207404.8|15
1735827870000|2025-01-02 14:24:30|207490.4|207400.4|207456.8|207366.8|207491|207401|207417.4|207344.9|22
1735827880000|2025-01-02 14:24:40|207459.1|207369.1|207469.8|207379.8|207470.8|207380.8|207456.1|207366.1|12
1735827890000|2025-01-02 14:24:50|207470.2|207380.2|207469.1|207379.1|207470.2|207380.2|207467.6|207377.6|3
1735827900000|2025-01-02 14:25:00|207474|207384|207474.2|207384.2|207501.2|207411.2|207467.8|207377.8|20
1735827910000|2025-01-02 14:25:10|207474|207384|207470.6|207380.6|207474|207384|207469.9|207379.9|5
1735827920000|2025-01-02 14:25:20|207468.8|207378.8|207487.6|207397.6|207491.4|207401.4|207467.7|207377.7|9
1735827930000|2025-01-02 14:25:30|207486.7|207396.7|207493.8|207403.8|207493.8|207403.8|207486.2|207396.2|10
1735827940000|2025-01-02 14:25:40|207495.1|207405.1|207500.5|207410.5|207507.3|207417.3|207495.1|207405.1|22
1735827950000|2025-01-02 14:25:50|207500.7|207410.7|207500.8|207410.8|207501.9|207411.9|207500.3|207410.3|16
1735827960000|2025-01-02 14:26:00|207501.4|207411.4|207499.3|207409.3|207511.2|207421.2|207493.3|207403.3|28
1735827970000|2025-01-02 14:26:10|207499.4|207409.4|207506.9|207416.9|207506.9|207416.9|207492|207402|18
1735827980000|2025-01-02 14:26:20|207508.5|207418.5|207507.4|207417.4|207509|207419|207507.4|207417.4|8
1735827990000|2025-01-02 14:26:30|207501|207411|207501.9|207411.9|207501.9|207411.9|207500.5|207410.5|16
1735828000000|2025-01-02 14:26:40|207501.8|207411.8|207386.2|207296.2|207501.8|207411.8|207379.3|207296.2|26
1735828010000|2025-01-02 14:26:50|207379.5|207289.5|207391.7|207301.7|207404.9|207314.9|207378.4|207288.4|26
1735828020000|2025-01-02 14:27:00|207394|207304|207377.6|207287.6|207406.8|207316.8|207374.4|207284.4|24
1735828030000|2025-01-02 14:27:10|207377.8|207287.8|207418.6|207328.6|207421.8|207331.8|207371.3|207281.3|22
1735828040000|2025-01-02 14:27:20|207416.2|207326.2|207428.2|207338.2|207428.2|207338.2|207416|207326|13
1735828050000|2025-01-02 14:27:30|207430.2|207340.2|207448.2|207358.2|207448.2|207358.2|207430.2|207340.2|11
1735828060000|2025-01-02 14:27:40|207447.7|207357.7|207451.1|207361.1|207451.3|207361.3|207445.2|207355.2|18
1735828070000|2025-01-02 14:27:50|207449.4|207359.4|207380.3|207290.3|207449.4|207359.4|207371.5|207281.5|22
1735828080000|2025-01-02 14:28:00|207381.5|207291.5|207380.9|207290.9|207384|207294|207373.4|207283.4|25
1735828090000|2025-01-02 14:28:10|207382.4|207292.4|207402.3|207312.3|207402.3|207312.3|207380.9|207290.9|13
1735828100000|2025-01-02 14:28:20|207401|207311|207417.1|207327.1|207418|207328|207401|207311|15
1735828110000|2025-01-02 14:28:30|207418.2|207328.2|207417.6|207327.6|207418.2|207328.2|207413.3|207323.3|16
1735828120000|2025-01-02 14:28:40|207413.8|207323.8|207418.5|207328.5|207418.5|207328.5|207413.8|207323.8|3
1735828130000|2025-01-02 14:28:50|207420.1|207330.1|207419.8|207329.8|207423.7|207333.7|207419.8|207329.8|8
1735828140000|2025-01-02 14:29:00|207421.5|207331.5|207459.4|207369.4|207464.2|207374.2|207421.5|207331.5|22
1735828150000|2025-01-02 14:29:10|207459.6|207369.6|207462.7|207372.7|207505.7|207415.7|207445.1|207355.1|24
1735828160000|2025-01-02 14:29:20|207462.5|207372.5|207464.3|207374.3|207464.3|207374.3|207462.5|207372.5|4
1735828170000|2025-01-02 14:29:30|207464.9|207374.9|207479.6|207389.6|207497.4|207407.4|207464.8|207374.8|17
1735828180000|2025-01-02 14:29:40|207478.6|207388.6|207490.7|207400.7|207490.7|207400.7|207466.4|207376.4|11
1735828190000|2025-01-02 14:29:50|207491.1|207401.1|207511.1|207421.1|207511.1|207421.1|207477.1|207387.1|19
1735828200000|2025-01-02 14:30:00|207510.1|207420.1|207521.6|207431.6|207540.8|207450.8|207510.1|207420.1|29
1735828210000|2025-01-02 14:30:10|207521.9|207431.9|207549.9|207459.9|207566.7|207505.4|207519.5|207429.5|25
1735828220000|2025-01-02 14:30:20|207551.6|207461.6|207551.3|207461.3|207580|207509.6|207551.3|207461.3|21
1735828230000|2025-01-02 14:30:30|207552.7|207462.7|207533.8|207443.8|207561.1|207471.1|207530.8|207440.8|21
1735828240000|2025-01-02 14:30:40|207516.4|207426.4|207554|207464|207555.5|207465.5|207516|207426|28
1735828250000|2025-01-02 14:30:50|207551.7|207461.7|207574|207484|207576.2|207486.2|207542.4|207452.4|26
1735828260000|2025-01-02 14:31:00|207572.2|207482.2|207681|207591|207686.6|207596.6|207544.8|207454.8|26
1735828270000|2025-01-02 14:31:10|207686.2|207596.2|207725.6|207635.6|207727|207637|207679.4|207589.4|22
1735828280000|2025-01-02 14:31:20|207726.3|207636.3|207688.9|207598.9|207731.6|207641.6|207688.9|207598.9|18
1735828290000|2025-01-02 14:31:30|207690.6|207600.6|207575.3|207485.3|207690.6|207600.6|207554.4|207464.4|21
1735828300000|2025-01-02 14:31:40|207572.1|207482.1|207607.9|207517.9|207613.1|207523.1|207568.7|207478.7|27
1735828310000|2025-01-02 14:31:50|207612.8|207522.8|207610|207520|207637.6|207547.6|207605.4|207515.4|23
1735828320000|2025-01-02 14:32:00|207611.6|207521.6|207558.4|207468.4|207611.6|207521.6|207551.3|207461.3|26
1735828330000|2025-01-02 14:32:10|207558.8|207468.8|207590.2|207500.2|207595.6|207505.6|207558.8|207468.8|27
1735828340000|2025-01-02 14:32:20|207590.1|207500.1|207592.4|207502.4|207592.5|207502.5|207589|207499|18
1735828350000|2025-01-02 14:32:30|207592.1|207502.1|207648.4|207558.4|207648.4|207558.4|207592.1|207502.1|21
1735828360000|2025-01-02 14:32:40|207648.2|207558.2|207686.4|207636.4|207686.4|207636.4|207637.2|207558|14
1735828370000|2025-01-02 14:32:50|207687.1|207637.1|207648.3|207558.3|207687.1|207637.1|207639|207549|22
1735828380000|2025-01-02 14:33:00|207648.8|207558.8|207644|207594|207655.9|207594.7|207632.2|207558.8|17
1735828390000|2025-01-02 14:33:10|207644.2|207594.2|207664.2|207574.2|207664.2|207594.4|207642.4|207573.3|8
1735828400000|2025-01-02 14:33:20|207666.3|207576.3|207647.6|207557.6|207677.5|207587.5|207632.3|207553|22
1735828410000|2025-01-02 14:33:30|207648.3|207558.3|207627.3|207577.3|207656.6|207578.1|207621.7|207558.3|15
1735828420000|2025-01-02 14:33:40|207627.6|207577.6|207680.3|207630.3|207680.3|207630.3|207626.7|207576.7|12
1735828430000|2025-01-02 14:33:50|207683.1|207633.1|207692.2|207602.2|207700.8|207647.2|207683.1|207593.4|30
1735828440000|2025-01-02 14:34:00|207692.4|207602.4|207676.5|207586.5|207693|207603|207676.5|207586.5|24
1735828450000|2025-01-02 14:34:10|207676.9|207586.9|207620.3|207530.3|207677|207587|207620.3|207530.3|18
1735828460000|2025-01-02 14:34:20|207609|207519|207595.2|207505.2|207609|207519|207595.2|207505.2|26
1735828470000|2025-01-02 14:34:30|207597.6|207507.6|207522.8|207472.8|207598.8|207508.8|207522.1|207472.1|23
1735828480000|2025-01-02 14:34:40|207531.4|207481.4|207616.3|207566.3|207616.4|207566.4|207521|207471|33
1735828490000|2025-01-02 14:34:50|207616.1|207566.1|207677.2|207587.2|207677.4|207603.5|207616.1|207566.1|31
1735828500000|2025-01-02 14:35:00|207679.8|207589.8|207677|207587|207681.4|207591.4|207677|207587|13
1735828510000|2025-01-02 14:35:10|207677.1|207587.1|207677.5|207587.5|207682|207592|207677.1|207587.1|16
1735828520000|2025-01-02 14:35:20|207677.7|207587.7|207648.8|207598.8|207680.9|207600.8|207648.8|207587.3|19
1735828530000|2025-01-02 14:35:30|207649|207599|207659.6|207609.6|207663.4|207613.4|207649|207599|20
1735828540000|2025-01-02 14:35:40|207661.1|207611.1|207659.2|207609.2|207662.4|207612.4|207659.2|207609.2|7
1735828550000|2025-01-02 14:35:50|207657.8|207607.8|207628.1|207578.1|207657.8|207607.8|207613.4|207563.4|28
1735828560000|2025-01-02 14:36:00|207625.1|207575.1|207619.4|207569.4|207627.7|207577.7|207613.6|207563.6|19
1735828570000|2025-01-02 14:36:10|207619.5|207569.5|207602.2|207552.2|207626.2|207576.2|207582.6|207532.6|25
1735828580000|2025-01-02 14:36:20|207602.8|207552.8|207608.5|207558.5|207616.3|207566.3|207602.8|207552.8|21
1735828590000|2025-01-02 14:36:30|207628|207538|207620.3|207530.3|207628|207538|207620.3|207530.3|19
1735828600000|2025-01-02 14:36:40|207620.8|207530.8|207621.7|207531.7|207623.8|207553.5|207601.4|207529.4|22
1735828610000|2025-01-02 14:36:50|207622.4|207532.4|207636.4|207546.4|207638.7|207548.7|207621.4|207531.4|22
1735828620000|2025-01-02 14:37:00|207636.7|207546.7|207677.3|207587.3|207679.8|207589.8|207601.8|207511.8|21
1735828630000|2025-01-02 14:37:10|207678.8|207588.8|207678|207588|207680.8|207590.8|207675.9|207585.9|11
1735828640000|2025-01-02 14:37:20|207676.6|207586.6|207680.3|207590.3|207680.3|207590.3|207676.6|207586.6|5
1735828650000|2025-01-02 14:37:30|207679.4|207589.4|207708.2|207658.2|207732.4|207666.5|207679.4|207589.4|26
1735828660000|2025-01-02 14:37:40|207702.7|207652.7|207703.1|207653.1|207707|207657|207701.2|207651.2|17
1735828670000|2025-01-02 14:37:50|207702.5|207652.5|207707.1|207657.1|207710.6|207660.6|207701.4|207651.4|12
1735828680000|2025-01-02 14:38:00|207712|207662|207701.8|207651.8|207712|207662|207701.8|207651.8|22
1735828690000|2025-01-02 14:38:10|207704|207654|207705.6|207655.6|207705.6|207655.6|207700.2|207650.2|10
1735828700000|2025-01-02 14:38:20|207707|207657|207709.7|207659.7|207709.7|207659.7|207706.5|207656.5|6
1735828710000|2025-01-02 14:38:30|207708.1|207658.1|207706.6|207656.6|207710.2|207660.2|207706.6|207656.6|13
1735828720000|2025-01-02 14:38:40|207704.3|207654.3|207703.4|207653.4|207706.2|207656.2|207703|207653|12
1735828730000|2025-01-02 14:38:50|207700.6|207650.6|207668.1|207618.1|207700.6|207650.6|207664.5|207614.5|12
1735828740000|2025-01-02 14:39:00|207668|207618|207669.5|207619.5|207670.4|207620.4|207666.8|207616.8|11
1735828750000|2025-01-02 14:39:10|207669.1|207619.1|207658|207608|207669.2|207619.2|207658|207608|14
1735828760000|2025-01-02 14:39:20|207658.8|207608.8|207654.3|207604.3|207664.4|207614.4|207653.7|207603.7|9
1735828770000|2025-01-02 14:39:30|207654.5|207604.5|207661|207611|207661|207611|207653.6|207603.6|18
1735828780000|2025-01-02 14:39:40|207662|207612|207654.1|207604.1|207662|207612|207654.1|207604.1|15
1735828790000|2025-01-02 14:39:50|207655.3|207605.3|207658.8|207608.8|207659.7|207609.7|207655.3|207605.3|10
1735828800000|2025-01-02 14:40:00|207665.5|207615.5|207705.1|207655.1|207709.2|207659.2|207665.5|207615.5|17
1735828810000|2025-01-02 14:40:10|207705.9|207655.9|207697.5|207647.5|207706.1|207656.1|207697.5|207647.5|9
1735828820000|2025-01-02 14:40:20|207697.3|207647.3|207696.4|207646.4|207697.3|207647.3|207696.4|207646.4|6
1735828830000|2025-01-02 14:40:30|207697.2|207647.2|207696.8|207646.8|207703.7|207653.7|207696.5|207646.5|9
1735828840000|2025-01-02 14:40:40|207695.5|207645.5|207700.9|207650.9|207702.7|207652.7|207674.5|207624.5|24
1735828850000|2025-01-02 14:40:50|207699|207649|207691.5|207601.5|207699|207649|207673|207599.8|22
1735828860000|2025-01-02 14:41:00|207691.7|207601.7|207691.1|207601.1|207692|207602|207689.4|207599.4|10
1735828870000|2025-01-02 14:41:10|207689.2|207599.2|207694.4|207604.4|207694.7|207604.7|207689.2|207599.2|10
1735828880000|2025-01-02 14:41:20|207690.5|207600.5|207685.3|207595.3|207694.3|207604.3|207685.3|207595.3|25
1735828890000|2025-01-02 14:41:30|207684.8|207594.8|207668.8|207618.8|207686.8|207619.4|207668|207594.8|10
1735828900000|2025-01-02 14:41:40|207669|207619|207667.2|207617.2|207676.9|207626.9|207667.2|207617.2|22
1735828910000|2025-01-02 14:41:50|207667.1|207617.1|207651.1|207601.1|207667.2|207617.2|207639.6|207589.6|21
1735828920000|2025-01-02 14:42:00|207654.9|207604.9|207653.9|207603.9|207657.6|207607.6|207651.6|207601.6|6
1735828930000|2025-01-02 14:42:10|207655.8|207605.8|207656.9|207606.9|207657|207607|207655.8|207605.8|3
1735828940000|2025-01-02 14:42:20|207657|207607|207657|207607|207657|207607|207657|207607|1
1735828950000|2025-01-02 14:42:30|207657.1|207607.1|207657.6|207607.6|207664.2|207614.2|207655.6|207605.6|8
1735828960000|2025-01-02 14:42:40|207657.7|207607.7|207657.7|207607.7|207657.7|207607.7|207657.7|207607.7|1
1735828970000|2025-01-02 14:42:50|207657.9|207607.9|207658.1|207608.1|207658.1|207608.1|207657.9|207607.9|2
1735828980000|2025-01-02 14:43:00|207679.7|207589.7|207679.7|207589.7|207679.7|207589.7|207679.7|207589.7|1
1735828990000|2025-01-02 14:43:10|207680|207590|207679.7|207589.7|207680|207590|207679|207589|4
1735829000000|2025-01-02 14:43:20|207679.4|207589.4|207678|207588|207682|207592|207678|207588|8
1735829010000|2025-01-02 14:43:30|207677.7|207587.7|207677.2|207587.2|207680.8|207590.8|207677.2|207587.2|3
1735829020000|2025-01-02 14:43:40|207675.7|207585.7|207635.3|207545.3|207675.7|207585.7|207632.7|207542.7|13
1735829030000|2025-01-02 14:43:50|207638.4|207548.4|207635.3|207545.3|207638.9|207548.9|207635.3|207545.3|3
1735829040000|2025-01-02 14:44:00|207633.4|207543.4|207629.6|207539.6|207633.4|207543.4|207620.5|207530.5|15
1735829050000|2025-01-02 14:44:10|207633.7|207543.7|207628.9|207538.9|207635.6|207545.6|207628.9|207538.9|8
1735829060000|2025-01-02 14:44:20|207633.9|207543.9|207612|207522|207635.8|207545.8|207612|207522|16
1735829070000|2025-01-02 14:44:30|207615.6|207525.6|207599.7|207509.7|207615.6|207525.6|207599.7|207509.7|10
1735829080000|2025-01-02 14:44:40|207600.6|207510.6|207603.6|207513.6|207613.1|207523.1|207599.7|207509.7|10
1735829090000|2025-01-02 14:44:50|207603.1|207513.1|207543.4|207453.4|207605|207515|207543.4|207453.4|14
1735829100000|2025-01-02 14:45:00|207538.8|207448.8|207552.7|207462.7|207554|207464|207538.8|207448.8|13
1735829110000|2025-01-02 14:45:10|207552.4|207462.4|207538.6|207448.6|207553.8|207463.8|207535.1|207445.1|17
1735829120000|2025-01-02 14:45:20|207538.2|207448.2|207543.5|207453.5|207548.5|207458.5|207538.2|207448.2|21
1735829130000|2025-01-02 14:45:30|207544.3|207454.3|207553.1|207463.1|207553.1|207463.1|207543.7|207453.7|29
1735829140000|2025-01-02 14:45:40|207552.8|207462.8|207588.3|207498.3|207598.6|207508.6|207552.8|207462.8|27
1735829150000|2025-01-02 14:45:50|207588.1|207498.1|207551.8|207461.8|207588.1|207498.1|207540|207450|28
1735829160000|2025-01-02 14:46:00|207548.6|207458.6|207587.2|207497.2|207589.2|207499.2|207538|207448|25
1735829170000|2025-01-02 14:46:10|207587.1|207497.1|207583.9|207493.9|207587.5|207497.5|207576.6|207486.6|32
1735829180000|2025-01-02 14:46:20|207584.1|207494.1|207602.1|207512.1|207602.1|207515.8|207565.1|207494.1|22
1735829190000|2025-01-02 14:46:30|207600.3|207510.3|207600.1|207510.1|207600.7|207510.7|207599.7|207509.7|29
1735829200000|2025-01-02 14:46:40|207599.8|207509.8|207589.3|207499.3|207600.3|207510.3|207589.3|207499.3|15
1735829210000|2025-01-02 14:46:50|207589.5|207499.5|207591.3|207501.3|207591.3|207501.3|207589.3|207499.3|9
1735829220000|2025-01-02 14:47:00|207591.1|207501.1|207487.9|207437.9|207592.1|207502.1|207485.2|207435.2|23
1735829230000|2025-01-02 14:47:10|207487.6|207437.6|207457.9|207407.9|207487.6|207437.6|207450.1|207400.1|12
1735829240000|2025-01-02 14:47:20|207457.1|207407.1|207420|207330|207457.1|207407.1|207358.7|207308.7|25
1735829250000|2025-01-02 14:47:30|207419.2|207329.2|207460.7|207370.7|207465.3|207375.3|207404|207329.1|21
1735829260000|2025-01-02 14:47:40|207460.8|207370.8|207443|207393|207461.7|207395.6|207439.8|207363.8|16
1735829270000|2025-01-02 14:47:50|207449|207399|207482.2|207432.2|207488.1|207438.1|207439.5|207389.5|24
1735829280000|2025-01-02 14:48:00|207483.2|207433.2|207565.1|207475.1|207565.1|207475.1|207483.2|207433.2|23
1735829290000|2025-01-02 14:48:10|207566.2|207476.2|207590.1|207500.1|207596.9|207506.9|207566.2|207476.2|31
1735829300000|2025-01-02 14:48:20|207589.4|207499.4|207525.7|207435.7|207590.1|207500.1|207514.6|207424.6|21
1735829310000|2025-01-02 14:48:30|207525.5|207435.5|207548.7|207458.7|207548.7|207458.7|207498.7|207408.7|23
1735829320000|2025-01-02 14:48:40|207548.5|207458.5|207567.5|207477.5|207573.4|207483.4|207548.5|207458.5|25
1735829330000|2025-01-02 14:48:50|207566.7|207476.7|207553.7|207463.7|207567.5|207477.5|207541.1|207451.1|28
1735829340000|2025-01-02 14:49:00|207549.3|207459.3|207559.2|207469.2|207559.2|207469.2|207548|207458|23
1735829350000|2025-01-02 14:49:10|207557.3|207467.3|207544.7|207454.7|207568.6|207478.6|207544.7|207454.7|22
1735829360000|2025-01-02 14:49:20|207546.2|207456.2|207561|207471|207561.3|207471.3|207544.1|207454.1|20
1735829370000|2025-01-02 14:49:30|207557.7|207467.7|207550.4|207460.4|207561.6|207471.6|207550.4|207460.4|25
1735829380000|2025-01-02 14:49:40|207550.1|207460.1|207548.3|207458.3|207550.1|207460.1|207548.3|207458.3|7
1735829390000|2025-01-02 14:49:50|207547.8|207457.8|207548.3|207458.3|207551.6|207461.6|207547.8|207457.8|10
1735829400000|2025-01-02 14:50:00|207549.3|207459.3|207544.7|207454.7|207551.3|207461.5|207506.3|207448.8|22
1735829410000|2025-01-02 14:50:10|207544.8|207454.8|207576.3|207486.3|207576.5|207509.1|207544.8|207454.8|21
1735829420000|2025-01-02 14:50:20|207575.9|207485.9|207594.4|207504.4|207613|207523|207574.6|207484.6|21
1735829430000|2025-01-02 14:50:30|207595.9|207505.9|207553.9|207463.9|207610.5|207520.5|207547.9|207457.9|17
1735829440000|2025-01-02 14:50:40|207553.7|207463.7|207558.3|207468.3|207558.8|207468.8|207549.1|207459.1|14
1735829450000|2025-01-02 14:50:50|207558.2|207468.2|207496.5|207446.5|207571.1|207481.1|207483.6|207433.6|24
1735829460000|2025-01-02 14:51:00|207508.6|207458.6|207491.2|207441.2|207508.6|207458.6|207489.4|207439.4|17
1735829470000|2025-01-02 14:51:10|207492.1|207442.1|207464.7|207374.7|207511.9|207442.2|207457.6|207367.6|25
1735829480000|2025-01-02 14:51:20|207464|207374|207465.5|207375.5|207465.6|207375.6|207464|207374|6
1735829490000|2025-01-02 14:51:30|207459.6|207369.6|207380.3|207290.3|207459.6|207369.6|207375.8|207285.8|26
1735829500000|2025-01-02 14:51:40|207379.1|207289.1|207413.9|207323.9|207413.9|207323.9|207379.1|207289.1|11
1735829510000|2025-01-02 14:51:50|207412.6|207322.6|207422.1|207332.1|207425|207335|207408.7|207318.7|25
1735829520000|2025-01-02 14:52:00|207425.4|207335.4|207420.3|207330.3|207431.6|207341.6|207419.1|207329.1|24
1735829530000|2025-01-02 14:52:10|207421.5|207331.5|207412.4|207322.4|207423.1|207333.1|207412.4|207322.4|13
1735829540000|2025-01-02 14:52:20|207410.1|207320.1|207386.8|207296.8|207410.1|207320.1|207367.1|207277.1|23
1735829550000|2025-01-02 14:52:30|207387.4|207297.4|207372.7|207282.7|207387.6|207297.6|207366.1|207276.1|21
1735829560000|2025-01-02 14:52:40|207376.2|207286.2|207387.7|207297.7|207387.9|207297.9|207370|207280|12
1735829570000|2025-01-02 14:52:50|207388.3|207298.3|207386.2|207296.2|207394|207304|207384.7|207294.7|18
1735829580000|2025-01-02 14:53:00|207384.9|207294.9|207396.5|207306.5|207396.5|207306.5|207370.7|207280.7|17
1735829590000|2025-01-02 14:53:10|207421.3|207331.3|207426.6|207336.6|207428.7|207338.7|207421.3|207331.3|20
1735829600000|2025-01-02 14:53:20|207429.1|207339.1|207442.4|207392.4|207444.9|207394.9|207417.6|207339.1|10
1735829610000|2025-01-02 14:53:30|207446.7|207396.7|207433.5|207383.5|207446.7|207396.7|207433|207383|11
1735829620000|2025-01-02 14:53:40|207432.7|207382.7|207446.2|207396.2|207449.4|207399.4|207432.7|207382.7|12
1735829630000|2025-01-02 14:53:50|207449.8|207399.8|207447.6|207397.6|207449.8|207399.8|207446.5|207396.5|13
1735829640000|2025-01-02 14:54:00|207447|207397|207403.3|207353.3|207447|207397|207401.6|207351.6|25
1735829650000|2025-01-02 14:54:10|207402.9|207352.9|207416.5|207326.5|207418.4|207354.8|207391.3|207326.1|24
1735829660000|2025-01-02 14:54:20|207416.6|207326.6|207423.1|207333.1|207424.4|207334.4|207371.6|207281.6|26
1735829670000|2025-01-02 14:54:30|207424|207334|207422.3|207332.3|207426.4|207336.4|207414.2|207324.2|28
1735829680000|2025-01-02 14:54:40|207422.2|207332.2|207413.9|207323.9|207422.4|207332.4|207413.9|207323.9|27
1735829690000|2025-01-02 14:54:50|207412.7|207322.7|207421.5|207331.5|207427.1|207337.1|207411.4|207321.4|29
1735829700000|2025-01-02 14:55:00|207421.7|207331.7|207408.3|207318.3|207421.7|207331.7|207406.2|207316.2|24
1735829710000|2025-01-02 14:55:10|207407.2|207317.2|207411.8|207321.8|207423.3|207333.3|207407|207317|23
1735829720000|2025-01-02 14:55:20|207412.1|207322.1|207344.5|207294.5|207429.9|207339.9|207334.5|207284.5|26
1735829730000|2025-01-02 14:55:30|207346.5|207296.5|207312.1|207222.1|207346.5|207296.5|207300|207222.1|19
1735829740000|2025-01-02 14:55:40|207312.2|207222.2|207240.9|207150.9|207317.4|207227.4|207239|207149|28
1735829750000|2025-01-02 14:55:50|207243.9|207153.9|207228.8|207138.8|207243.9|207153.9|207222.4|207132.4|14
1735829760000|2025-01-02 14:56:00|207229|207139|207228.8|207138.8|207229.1|207139.1|207228.8|207138.8|4
1735829770000|2025-01-02 14:56:10|207229.2|207139.2|207213.8|207163.8|207234.7|207178.3|207209|207138.8|11
1735829780000|2025-01-02 14:56:20|207214.6|207164.6|207214.4|207164.4|207219|207169|207214.4|207164.4|19
1735829790000|2025-01-02 14:56:30|207216.3|207166.3|207212.6|207162.6|207216.3|207166.3|207212.6|207162.6|9
1735829800000|2025-01-02 14:56:40|207208|207158|207221.3|207171.3|207221.3|207171.3|207165.1|207115.1|22
1735829810000|2025-01-02 14:56:50|207229.2|207179.2|207214.6|207164.6|207232.1|207182.1|207213.5|207163.5|20
1735829820000|2025-01-02 14:57:00|207215.9|207165.9|207213.5|207163.5|207218.4|207168.4|207213.5|207163.5|25
1735829830000|2025-01-02 14:57:10|207217.9|207167.9|207213.7|207163.7|207217.9|207167.9|207213.4|207163.4|8
1735829840000|2025-01-02 14:57:20|207214.2|207164.2|207217|207167|207218|207168|207214.2|207164.2|13
1735829850000|2025-01-02 14:57:30|207217.8|207167.8|207225.5|207175.5|207225.5|207175.5|207217.8|207167.8|14
1735829860000|2025-01-02 14:57:40|207225.9|207175.9|207259.7|207169.7|207265.6|207215.6|207225.5|207165.8|22
1735829870000|2025-01-02 14:57:50|207259.4|207169.4|207235.6|207185.6|207259.4|207188.9|207225|207168.7|21
1735829880000|2025-01-02 14:58:00|207235.3|207185.3|207233.6|207183.6|207237.1|207187.1|207232|207182|9
1735829890000|2025-01-02 14:58:10|207233.5|207183.5|207241.5|207191.5|207241.5|207191.5|207230.7|207180.7|14
1735829900000|2025-01-02 14:58:20|207245.3|207195.3|207240.3|207190.3|207245.3|207195.3|207240.3|207190.3|11
1735829910000|2025-01-02 14:58:30|207246.2|207196.2|207264.9|207214.9|207269.4|207219.4|207246.2|207196.2|12
1735829920000|2025-01-02 14:58:40|207268.2|207218.2|207268.9|207218.9|207268.9|207218.9|207265.3|207215.3|6
1735829930000|2025-01-02 14:58:50|207271.7|207221.7|207270.1|207220.1|207271.7|207221.7|207269|207219|7
1735829940000|2025-01-02 14:59:00|207270.4|207220.4|207269|207219|207270.4|207220.4|207267.4|207217.4|15
1735829950000|2025-01-02 14:59:10|207268.4|207218.4|207268.8|207218.8|207271.1|207221.1|207268.4|207218.4|12
1735829960000|2025-01-02 14:59:20|207268.4|207218.4|207267.9|207217.9|207270.3|207220.3|207251.3|207201.3|20
1735829970000|2025-01-02 14:59:30|207268.9|207218.9|207260.7|207210.7|207268.9|207218.9|207258.3|207208.3|20
1735829980000|2025-01-02 14:59:40|207263.6|207213.6|207259.4|207209.4|207266|207216|207258.1|207208.1|19
1735829990000|2025-01-02 14:59:50|207262.6|207212.6|207276.5|207186.5|207276.5|207212.7|207254|207186.5|16
1735830000000|2025-01-02 15:00:00|207279.3|207189.3|207277.9|207227.9|207334.8|207244.8|207258|207189.3|27
1735830010000|2025-01-02 15:00:10|207278.7|207228.7|207327.9|207237.9|207328.2|207246.1|207278.4|207228.4|24
1735830020000|2025-01-02 15:00:20|207327.8|207237.8|207318.3|207228.3|207327.8|207237.8|207311.6|207221.6|23
1735830030000|2025-01-02 15:00:30|207317.8|207227.8|207308.5|207218.5|207317.9|207227.9|207307.6|207217.6|19
1735830040000|2025-01-02 15:00:40|207307.4|207217.4|207412.1|207322.1|207426.5|207336.5|207307.4|207217.4|17
1735830050000|2025-01-02 15:00:50|207407.4|207317.4|207375.2|207285.2|207407.4|207317.4|207363.8|207273.8|25
1735830060000|2025-01-02 15:01:00|207376.2|207286.2|207349.5|207299.5|207376.2|207301.1|207349.5|207278.3|20
1735830070000|2025-01-02 15:01:10|207349.6|207299.6|207369.2|207319.2|207369.2|207319.2|207339.5|207289.5|23
1735830080000|2025-01-02 15:01:20|207371.1|207321.1|207374.1|207324.1|207380|207330|207371.1|207321.1|16
1735830090000|2025-01-02 15:01:30|207373.7|207323.7|207365.7|207315.7|207373.7|207323.7|207364.2|207314.2|8
1735830100000|2025-01-02 15:01:40|207369.8|207319.8|207380.2|207330.2|207385|207335|207368.7|207318.7|14
1735830110000|2025-01-02 15:01:50|207381.3|207331.3|207374|207324|207385.9|207335.9|207367.9|207317.9|9
1735830120000|2025-01-02 15:02:00|207371|207321|207374.7|207324.7|207384.4|207334.4|207371|207321|18
1735830130000|2025-01-02 15:02:10|207374.5|207324.5|207374.8|207324.8|207374.8|207324.8|207370.9|207320.9|12
1735830140000|2025-01-02 15:02:20|207374|207324|207373.6|207323.6|207374|207324|207369.2|207319.2|9
1735830150000|2025-01-02 15:02:30|207374.8|207324.8|207370.6|207320.6|207374.8|207324.8|207367.5|207317.5|24
1735830160000|2025-01-02 15:02:40|207367.4|207317.4|207369.5|207319.5|207371.7|207321.7|207367.4|207317.4|7
1735830170000|2025-01-02 15:02:50|207370.5|207320.5|207370|207320|207373.6|207323.6|207369.9|207319.9|10
1735830180000|2025-01-02 15:03:00|207370.4|207320.4|207371.1|207321.1|207373.7|207323.7|207369.7|207319.7|28
1735830190000|2025-01-02 15:03:10|207369.9|207319.9|207369.6|207319.6|207373.2|207323.2|207367.9|207317.9|18
1735830200000|2025-01-02 15:03:20|207371.3|207321.3|207369.7|207319.7|207372.5|207322.5|207366.4|207316.4|12
1735830210000|2025-01-02 15:03:30|207371.4|207321.4|207390.2|207300.2|207390.3|207321.4|207369.9|207299|9
1735830220000|2025-01-02 15:03:40|207392.2|207302.2|207468.3|207418.3|207485.1|207435.1|207392.2|207302.2|16
1735830230000|2025-01-02 15:03:50|207486|207436|207479.7|207389.7|207506|207437.4|207476.1|207386.1|14
1735830240000|2025-01-02 15:04:00|207486|207396|207462.7|207372.7|207490|207406.8|207428.6|207372.1|20
1735830250000|2025-01-02 15:04:10|207461.6|207371.6|207447.4|207357.4|207461.6|207371.6|207442.7|207352.7|18
1735830260000|2025-01-02 15:04:20|207430.5|207340.5|207436.1|207346.1|207446.3|207356.3|207427.7|207337.7|23
1735830270000|2025-01-02 15:04:30|207432.8|207342.8|207460|207370|207460|207370|207432.8|207342.8|9
1735830280000|2025-01-02 15:04:40|207461.6|207371.6|207463.2|207373.2|207476.7|207386.7|207461.1|207371.1|18
1735830290000|2025-01-02 15:04:50|207463|207373|207444.6|207354.6|207463|207373|207435.4|207345.4|13
1735830300000|2025-01-02 15:05:00|207440.4|207350.4|207458.4|207368.4|207458.4|207368.4|207434.2|207344.2|22
1735830310000|2025-01-02 15:05:10|207465|207375|207472.2|207382.2|207472.6|207382.6|207458.5|207368.5|18
1735830320000|2025-01-02 15:05:20|207473.7|207383.7|207438.2|207348.2|207473.7|207383.7|207431.5|207341.5|14
1735830330000|2025-01-02 15:05:30|207438.1|207348.1|207409.2|207359.2|207438.7|207361.4|207406.1|207342.4|16
1735830340000|2025-01-02 15:05:40|207408.9|207358.9|207411.9|207361.9|207412.6|207362.6|207406.6|207356.6|16
1735830350000|2025-01-02 15:05:50|207412.6|207362.6|207426.3|207376.3|207426.3|207376.3|207412.6|207362.6|11
1735830360000|2025-01-02 15:06:00|207425|207375|207415.2|207365.2|207425|207375|207408.4|207358.4|15
1735830370000|2025-01-02 15:06:10|207412.9|207362.9|207435.7|207345.7|207443.8|207373.9|207412.8|207342.4|19
1735830380000|2025-01-02 15:06:20|207434.4|207344.4|207444.9|207354.9|207449.4|207359.4|207434.4|207344.4|12
1735830390000|2025-01-02 15:06:30|207444.8|207354.8|207442.2|207352.2|207445.6|207355.6|207442.2|207352.2|12
1735830400000|2025-01-02 15:06:40|207443.6|207353.6|207435.5|207345.5|207455.1|207365.1|207431.9|207341.9|15
1735830410000|2025-01-02 15:06:50|207438.1|207348.1|207439.8|207349.8|207442.1|207352.1|207432.1|207342.1|15
1735830420000|2025-01-02 15:07:00|207442.9|207352.9|207442.5|207352.5|207444.7|207354.7|207431.4|207341.4|14
1735830430000|2025-01-02 15:07:10|207438.4|207348.4|207438.8|207348.8|207444.7|207354.7|207433.7|207343.7|10
1735830440000|2025-01-02 15:07:20|207438.7|207348.7|207480.8|207390.8|207494.7|207404.7|207438.7|207348.7|18
1735830450000|2025-01-02 15:07:30|207481|207391|207481.2|207391.2|207481.4|207391.4|207478.8|207388.8|8
1735830460000|2025-01-02 15:07:40|207481.1|207391.1|207478.6|207388.6|207481.1|207391.1|207475.8|207385.8|13
1735830470000|2025-01-02 15:07:50|207478.4|207388.4|207477.4|207387.4|207478.9|207388.9|207475.8|207385.8|8
1735830480000|2025-01-02 15:08:00|207474.5|207384.5|207476.6|207386.6|207477.9|207387.9|207472.8|207382.8|8
1735830490000|2025-01-02 15:08:10|207475.5|207385.5|207471.1|207381.1|207478.2|207388.2|207459.3|207369.3|24
1735830500000|2025-01-02 15:08:20|207471.7|207381.7|207454.9|207404.9|207477.5|207407.4|207454.9|207380.7|27
1735830510000|2025-01-02 15:08:30|207457.7|207407.7|207465.5|207415.5|207465.6|207415.6|207456.5|207406.5|12
1735830520000|2025-01-02 15:08:40|207465.9|207415.9|207465.9|207415.9|207465.9|207415.9|207465.9|207415.9|1
1735830530000|2025-01-02 15:08:50|207466.9|207416.9|207466.9|207416.9|207466.9|207416.9|207466.9|207416.9|1
1735830540000|2025-01-02 15:09:00|207467.9|207417.9|207460|207410|207487.1|207437.1|207458.9|207408.9|16
1735830550000|2025-01-02 15:09:10|207460.2|207410.2|207465|207415|207465|207415|207459.3|207409.3|18
1735830560000|2025-01-02 15:09:20|207460.9|207410.9|207463|207413|207466.4|207416.4|207460.9|207410.9|11
1735830570000|2025-01-02 15:09:30|207461.7|207411.7|207462.6|207412.6|207464.7|207414.7|207461.7|207411.7|9
1735830580000|2025-01-02 15:09:40|207463.7|207413.7|207478.5|207428.5|207481.9|207431.9|207463.6|207413.6|18
1735830590000|2025-01-02 15:09:50|207478.3|207428.3|207550.1|207500.1|207550.2|207500.2|207477.1|207427.1|10
1735830600000|2025-01-02 15:10:00|207551.2|207501.2|207583.1|207493.1|207585.4|207514.1|207551.1|207493.1|8
1735830610000|2025-01-02 15:10:10|207581.9|207491.9|207578.8|207488.8|207581.9|207491.9|207578.8|207488.8|4
1735830620000|2025-01-02 15:10:20|207579.1|207489.1|207579.8|207489.8|207583.7|207493.7|207579.1|207489.1|5
1735830630000|2025-01-02 15:10:30|207577.7|207487.7|207588.4|207498.4|207588.5|207513.2|207561|207487.7|6
1735830640000|2025-01-02 15:10:40|207587.4|207497.4|207513.9|207463.9|207588.6|207498.6|207511.5|207451|13
1735830650000|2025-01-02 15:10:50|207508.6|207458.6|207528.3|207438.3|207528.4|207462.7|207507.2|207430.7|14
1735830660000|2025-01-02 15:11:00|207526.7|207436.7|207537.7|207447.7|207537.7|207447.7|207522.6|207432.6|8
1735830670000|2025-01-02 15:11:10|207532.7|207442.7|207535.1|207445.1|207535.1|207445.1|207532.7|207442.7|6
1735830680000|2025-01-02 15:11:20|207535.5|207445.5|207549.4|207459.4|207551.9|207461.9|207535.5|207445.5|11
1735830690000|2025-01-02 15:11:30|207549.9|207459.9|207525.8|207435.8|207550.3|207460.3|207517.1|207427.1|20
1735830700000|2025-01-02 15:11:40|207524.4|207434.4|207522.2|207432.2|207526.9|207436.9|207521.1|207431.1|21
1735830710000|2025-01-02 15:11:50|207522|207432|207528.6|207438.6|207530.5|207440.5|207521.6|207431.6|13
1735830720000|2025-01-02 15:12:00|207529.6|207439.6|207530.5|207480.5|207531.5|207480.5|207518.5|207428.5|18
1735830730000|2025-01-02 15:12:10|207529.5|207479.5|207558.5|207468.5|207558.5|207503.2|207514.4|207438.6|28
1735830740000|2025-01-02 15:12:20|207533.6|207443.6|207536.9|207446.9|207537.9|207447.9|207531.4|207441.4|8
1735830750000|2025-01-02 15:12:30|207536.4|207446.4|207533.9|207443.9|207536.4|207446.4|207530.1|207440.1|7
1735830760000|2025-01-02 15:12:40|207535.3|207445.3|207549.6|207499.6|207549.6|207499.6|207534.4|207444.4|7
1735830770000|2025-01-02 15:12:50|207549.3|207499.3|207577.9|207487.9|207582.5|207499.6|207544.4|207482.4|15
1735830780000|2025-01-02 15:13:00|207578|207488|207571.9|207481.9|207581.1|207491.1|207571.9|207481.9|18
1735830790000|2025-01-02 15:13:10|207574.4|207484.4|207567.7|207477.7|207575.8|207485.8|207564.6|207474.6|17
1735830800000|2025-01-02 15:13:20|207566.4|207476.4|207572.3|207482.3|207572.3|207482.3|207566.4|207476.4|7
1735830810000|2025-01-02 15:13:30|207572.5|207482.5|207571.7|207481.7|207572.5|207482.5|207566.1|207476.1|9
1735830820000|2025-01-02 15:13:40|207569.8|207479.8|207564.3|207474.3|207571.7|207481.7|207564.3|207474.3|14
1735830830000|2025-01-02 15:13:50|207564|207474|207515.8|207465.8|207564|207474.5|207512.9|207458.5|14
1735830840000|2025-01-02 15:14:00|207510.7|207460.7|207515.1|207465.1|207516.4|207466.4|207510.7|207460.7|9
1735830850000|2025-01-02 15:14:10|207515.3|207465.3|207524.2|207474.2|207545.3|207495.3|207515.1|207465.1|13
1735830860000|2025-01-02 15:14:20|207518.4|207468.4|207522.9|207472.9|207523|207473|207518.4|207468.4|3
1735830870000|2025-01-02 15:14:30|207522.8|207472.8|207514.3|207464.3|207522.8|207472.8|207504.6|207454.6|9
1735830880000|2025-01-02 15:14:40|207513.1|207463.1|207525.5|207435.5|207536.5|207463.1|207510.6|207434.9|15
1735830890000|2025-01-02 15:14:50|207525.8|207435.8|207536.2|207446.2|207537.7|207447.7|207525.8|207435.8|11
1735830900000|2025-01-02 15:15:00|207535.1|207445.1|207503.1|207453.1|207535.1|207464.5|207503.1|207445.1|11
1735830910000|2025-01-02 15:15:10|207502.1|207452.1|207521.9|207431.9|207521.9|207453|207502.1|207431.9|3
1735830920000|2025-01-02 15:15:20|207520.4|207430.4|207523.4|207433.4|207524.9|207434.9|207518.6|207428.6|7
1735830930000|2025-01-02 15:15:30|207522.6|207432.6|207521.2|207431.2|207522.6|207459.2|207506.3|207425.4|10
1735830940000|2025-01-02 15:15:40|207522|207432|207521.1|207431.1|207522|207432|207520.2|207430.2|5
1735830950000|2025-01-02 15:15:50|207521.9|207431.9|207522.6|207432.6|207522.6|207432.6|207521|207431|6
1735830960000|2025-01-02 15:16:00|207520|207430|207461.7|207411.7|207520|207431.6|207458.4|207408.4|11
1735830970000|2025-01-02 15:16:10|207460|207410|207457.8|207407.8|207460|207410|207457|207407|12
1735830980000|2025-01-02 15:16:20|207458.6|207408.6|207463.1|207413.1|207464.3|207414.3|207457.2|207407.2|12
1735830990000|2025-01-02 15:16:30|207459.3|207409.3|207418.8|207368.8|207459.5|207409.5|207405.6|207335.6|29
1735831000000|2025-01-02 15:16:40|207418.9|207368.9|207419.8|207369.8|207450.6|207400.6|207418|207368|28
1735831010000|2025-01-02 15:16:50|207418.8|207368.8|207408.9|207358.9|207418.8|207368.8|207408.9|207358.9|9
1735831020000|2025-01-02 15:17:00|207409.9|207359.9|207410.7|207360.7|207410.7|207360.7|207397.2|207347.2|13
1735831030000|2025-01-02 15:17:10|207409.7|207359.7|207386|207336|207409.7|207359.7|207370.8|207320.8|24
1735831040000|2025-01-02 15:17:20|207381.9|207331.9|207384.7|207334.7|207396|207346|207372.5|207322.5|30
1735831050000|2025-01-02 15:17:30|207384.3|207334.3|207373|207323|207384.3|207334.3|207373|207323|10
1735831060000|2025-01-02 15:17:40|207370.9|207320.9|207376.6|207326.6|207384|207334|207370.4|207320.4|13
1735831070000|2025-01-02 15:17:50|207375.9|207325.9|207375.8|207325.8|207378.2|207328.2|207374.1|207324.1|10
1735831080000|2025-01-02 15:18:00|207375.5|207325.5|207377.6|207327.6|207378.7|207328.7|207373.8|207323.8|9
1735831090000|2025-01-02 15:18:10|207375.2|207325.2|207372.9|207322.9|207378.3|207328.3|207370.7|207320.7|16
1735831100000|2025-01-02 15:18:20|207373.1|207323.1|207370.2|207320.2|207377.1|207327.1|207370.2|207320.2|18
1735831110000|2025-01-02 15:18:30|207370.3|207320.3|207347.3|207297.3|207373.6|207323.6|207343.5|207293.5|18
1735831120000|2025-01-02 15:18:40|207346.4|207296.4|207253.3|207203.3|207346.4|207296.4|207217.6|207167.6|23
1735831130000|2025-01-02 15:18:50|207254.7|207204.7|207215.2|207165.2|207258.5|207208.5|207214.2|207164.2|29
1735831140000|2025-01-02 15:19:00|207216.2|207166.2|207165.6|207115.6|207233.5|207183.5|207165.6|207115.6|20
1735831150000|2025-01-02 15:19:10|207158.8|207108.8|207168.5|207118.5|207181.1|207131.1|207158.4|207108.4|22
1735831160000|2025-01-02 15:19:20|207165.8|207115.8|207161.4|207111.4|207165.8|207115.8|207160.2|207110.2|13
1735831170000|2025-01-02 15:19:30|207163.3|207113.3|207169.5|207119.5|207199.6|207149.6|207160.9|207110.9|21
1735831180000|2025-01-02 15:19:40|207166|207116|207169|207119|207169.2|207119.2|207160|207110|20
1735831190000|2025-01-02 15:19:50|207168.9|207118.9|207188.6|207098.6|207202.5|207121.2|207168.1|207098.6|20
1735831200000|2025-01-02 15:20:00|207191.8|207101.8|207195.2|207105.2|207195.2|207125.6|207169.4|207095.8|20
1735831210000|2025-01-02 15:20:10|207194.6|207104.6|207181.1|207091.1|207194.6|207104.6|207175|207085|19
1735831220000|2025-01-02 15:20:20|207183.2|207093.2|207189.2|207099.2|207192.1|207102.1|207183.2|207093.2|14
1735831230000|2025-01-02 15:20:30|207188.2|207098.2|207190.5|207100.5|207196.3|207106.3|207185.8|207095.8|16
1735831240000|2025-01-02 15:20:40|207195.1|207105.1|207192.8|207102.8|207195.1|207105.1|207188|207098|7
1735831250000|2025-01-02 15:20:50|207188|207098|207190.6|207100.6|207193.8|207103.8|207187.1|207097.1|13
1735831260000|2025-01-02 15:21:00|207189.6|207099.6|207191.6|207101.6|207192.5|207102.5|207187|207097|13
1735831270000|2025-01-02 15:21:10|207193.3|207103.3|207188.7|207098.7|207196|207106|207184|207094|18
1735831280000|2025-01-02 15:21:20|207187.3|207097.3|207181|207091|207187.3|207097.3|207092|207002|34
1735831290000|2025-01-02 15:21:30|207178.5|207088.5|207178.1|207088.1|207180.5|207090.5|207176.9|207086.9|20
1735831300000|2025-01-02 15:21:40|207176.8|207086.8|207174|207084|207177.2|207087.2|207172|207082|19
1735831310000|2025-01-02 15:21:50|207175.5|207085.5|207153.1|207103.1|207175.5|207112|207153.1|207082.5|24
1735831320000|2025-01-02 15:22:00|207153.3|207103.3|207157.9|207107.9|207158.3|207108.3|207152.1|207102.1|25
1735831330000|2025-01-02 15:22:10|207158|207108|207157.4|207107.4|207160.2|207110.2|207157.4|207107.4|8
1735831340000|2025-01-02 15:22:20|207150.8|207100.8|207083.2|207033.2|207150.8|207100.8|207059.4|207009.4|29
1735831350000|2025-01-02 15:22:30|207084|207034|207121.2|207071.2|207121.4|207071.4|207084|207034|22
1735831360000|2025-01-02 15:22:40|207118|207068|207113.8|207063.8|207121.3|207071.3|207110.5|207060.5|19
1735831370000|2025-01-02 15:22:50|207112.5|207062.5|207116.2|207066.2|207118.1|207068.1|207112.5|207062.5|16
1735831380000|2025-01-02 15:23:00|207113|207063|207139.9|207049.9|207140.7|207067.4|207113|207049.1|13
1735831390000|2025-01-02 15:23:10|207139.2|207049.2|207138.5|207048.5|207139.2|207049.2|207134.4|207044.4|7
1735831400000|2025-01-02 15:23:20|207139.3|207049.3|207111|207061|207140.6|207069.3|207104.8|207049.3|16
1735831410000|2025-01-02 15:23:30|207109.7|207059.7|207131|207041|207136.9|207060.4|207109.7|207038.8|14
1735831420000|2025-01-02 15:23:40|207131.9|207041.9|207110.5|207060.5|207135.6|207060.5|207103.5|207033.6|22
1735831430000|2025-01-02 15:23:50|207110|207060|207106.3|207056.3|207117.4|207067.4|207106.3|207056.3|26
1735831440000|2025-01-02 15:24:00|207108.6|207058.6|207109|207059|207109.5|207059.5|207103.7|207053.7|17
1735831450000|2025-01-02 15:24:10|207110.1|207060.1|207105.1|207055.1|207110.1|207060.1|207096.8|207046.8|16
1735831460000|2025-01-02 15:24:20|207106.7|207056.7|207055.9|207005.9|207135.6|207069.7|207054|207004|25
1735831470000|2025-01-02 15:24:30|207057.7|207007.7|207067.9|207017.9|207096.6|207018.1|207048.5|206993.9|22
1735831480000|2025-01-02 15:24:40|207068.7|207018.7|207028.4|206978.4|207068.7|207018.7|206974.8|206924.8|31
1735831490000|2025-01-02 15:24:50|207027.4|206977.4|207019.8|206969.8|207027.4|206977.4|207019.5|206969.5|14
1735831500000|2025-01-02 15:25:00|207021.7|206971.7|207015.9|206965.9|207022.3|206972.3|207011.3|206961.3|9
1735831510000|2025-01-02 15:25:10|207015.8|206965.8|207024.8|206974.8|207025.3|206975.3|206989.3|206939.3|15
1735831520000|2025-01-02 15:25:20|207024.2|206974.2|207024.6|206974.6|207024.6|206974.6|207018.1|206968.1|15
1735831530000|2025-01-02 15:25:30|207026.3|206976.3|207025|206975|207045.4|206983.4|207022.9|206953.7|25
1735831540000|2025-01-02 15:25:40|207024.8|206974.8|207023|206973|207025.1|206975.1|207021|206971|12
1735831550000|2025-01-02 15:25:50|207021.8|206971.8|207018.2|206968.2|207021.8|206971.8|207018.2|206968.2|8
1735831560000|2025-01-02 15:26:00|207016.8|206966.8|207016.2|206966.2|207017.2|206967.2|207015.6|206965.6|7
1735831570000|2025-01-02 15:26:10|207016.4|206966.4|207010.6|206960.6|207025|206975|207010.6|206960.6|14
1735831580000|2025-01-02 15:26:20|207019.4|206969.4|206974.5|206924.5|207028.7|206978.7|206971.4|206921.4|28
1735831590000|2025-01-02 15:26:30|206979|206929|206991.4|206941.4|206996.8|206946.8|206978.2|206928.2|22
1735831600000|2025-01-02 15:26:40|206990.3|206940.3|206985.5|206935.5|206990.3|206940.3|206976.6|206926.6|26
1735831610000|2025-01-02 15:26:50|206987.3|206937.3|206982.4|206932.4|206994.8|206944.8|206981.7|206931.7|23
1735831620000|2025-01-02 15:27:00|206979.9|206929.9|206978.2|206928.2|206992.6|206942.6|206976.8|206926.8|28
1735831630000|2025-01-02 15:27:10|206979|206929|207097.4|207007.4|207097.4|207007.4|206978.5|206928.5|33
1735831640000|2025-01-02 15:27:20|207070.1|207020.1|207097.6|207007.6|207099.3|207025.5|207069|206994.1|32
1735831650000|2025-01-02 15:27:30|207098.5|207008.5|207092.7|207002.7|207098.5|207036.4|207074.4|207002.7|22
1735831660000|2025-01-02 15:27:40|207092|207002|207135.1|207045.1|207135.1|207064.7|207069.9|207001|20
1735831670000|2025-01-02 15:27:50|207134.7|207044.7|207218.2|207128.2|207218.2|207128.2|207134.7|207044.7|26
1735831680000|2025-01-02 15:28:00|207217.5|207127.5|207217.6|207127.6|207220|207130|207214.2|207124.2|10
1735831690000|2025-01-02 15:28:10|207219.1|207129.1|207259.7|207169.7|207259.7|207196.6|207219.1|207129.1|22
1735831700000|2025-01-02 15:28:20|207258|207168|207231.1|207141.1|207259.7|207169.7|207221.6|207131.6|25
1735831710000|2025-01-02 15:28:30|207231.5|207141.5|207218.3|207128.3|207234.8|207175.4|207197.8|207114.9|31
1735831720000|2025-01-02 15:28:40|207227.9|207137.9|207204.3|207114.3|207248.5|207158.5|207200.1|207110.1|32
1735831730000|2025-01-02 15:28:50|207205.8|207115.8|207223.7|207133.7|207225.5|207135.5|207203.1|207113.1|30
1735831740000|2025-01-02 15:29:00|207222.1|207132.1|207237.4|207147.4|207240.4|207150.4|207217.3|207127.3|7
1735831750000|2025-01-02 15:29:10|207238.1|207148.1|207241.2|207151.2|207241.2|207151.2|207238.1|207148.1|16
1735831760000|2025-01-02 15:29:20|207242.2|207152.2|207212.9|207162.9|207242.2|207162.9|207201.1|207147.4|20
1735831770000|2025-01-02 15:29:30|207212.8|207162.8|207202.5|207152.5|207212.8|207162.8|207198.2|207148.2|13
1735831780000|2025-01-02 15:29:40|207200.9|207150.9|207208.6|207158.6|207212.1|207162.1|207200.9|207150.9|24
1735831790000|2025-01-02 15:29:50|207207.9|207157.9|207212.2|207162.2|207212.5|207162.5|207207.5|207157.5|26
1735831800000|2025-01-02 15:30:00|207212.5|207162.5|207214.6|207164.6|207221.8|207171.8|207211.4|207161.4|24
1735831810000|2025-01-02 15:30:10|207212.9|207162.9|207214.1|207164.1|207219.2|207169.2|207209|207159|25
1735831820000|2025-01-02 15:30:20|207213|207163|207207.6|207157.6|207214.4|207164.4|207207.4|207157.4|20
1735831830000|2025-01-02 15:30:30|207212.5|207162.5|207213|207163|207213.2|207163.2|207206.1|207156.1|18
1735831840000|2025-01-02 15:30:40|207210.3|207160.3|207214.1|207164.1|207218.7|207168.7|207210.3|207160.3|19
1735831850000|2025-01-02 15:30:50|207213.1|207163.1|207213.6|207163.6|207217.9|207167.9|207210.4|207160.4|20
1735831860000|2025-01-02 15:31:00|207209.6|207159.6|207213.9|207163.9|207213.9|207163.9|207196.6|207146.6|19
1735831870000|2025-01-02 15:31:10|207218.1|207168.1|207210.5|207160.5|207218.4|207168.4|207206.3|207156.3|19
1735831880000|2025-01-02 15:31:20|207210.2|207160.2|207095.7|207005.7|207210.2|207160.2|207095.7|207005.7|27
1735831890000|2025-01-02 15:31:30|207095.6|207005.6|207162.3|207072.3|207170.5|207080.5|207095.6|207005.6|26
1735831900000|2025-01-02 15:31:40|207158.4|207068.4|207065.6|207015.6|207161.1|207071.1|207065.6|207015.6|24
1735831910000|2025-01-02 15:31:50|207064|207014|207047.4|206957.4|207101.9|207014|207045|206955|30
1735831920000|2025-01-02 15:32:00|207048.3|206958.3|207047.8|206957.8|207051.2|206961.2|207045.8|206955.8|22
1735831930000|2025-01-02 15:32:10|207050.3|206960.3|207048.3|206958.3|207051.6|206961.6|207043.2|206953.2|25
1735831940000|2025-01-02 15:32:20|207046|206956|206997.3|206907.3|207046|206956|206989.4|206899.4|20
1735831950000|2025-01-02 15:32:30|206996.7|206906.7|206954.8|206864.8|206996.7|206906.7|206948.6|206858.6|17
1735831960000|2025-01-02 15:32:40|206957.9|206867.9|206960.3|206870.3|206962.9|206872.9|206944|206854|25
1735831970000|2025-01-02 15:32:50|206960.5|206870.5|206956.9|206866.9|206960.8|206870.8|206951.9|206861.9|17
1735831980000|2025-01-02 15:33:00|206954.1|206864.1|207000|206910|207002.6|206912.6|206944.4|206854.4|22
1735831990000|2025-01-02 15:33:10|206998.7|206908.7|206997.7|206907.7|207008|206918|206997.7|206907.7|15
1735832000000|2025-01-02 15:33:20|206996.9|206906.9|207022|206932|207024.8|206934.8|206996.9|206906.9|20
1735832010000|2025-01-02 15:33:30|207024|206934|207020.9|206930.9|207027.5|206937.5|207018.5|206928.5|13
1735832020000|2025-01-02 15:33:40|207022.8|206932.8|206988.1|206898.1|207026.5|206936.5|206968.5|206878.5|23
1735832030000|2025-01-02 15:33:50|206987.8|206897.8|206987.3|206897.3|206999.8|206909.8|206964.4|206874.4|26
1735832040000|2025-01-02 15:34:00|206987|206897|206962.1|206872.1|206989.9|206899.9|206962.1|206872.1|22
1735832050000|2025-01-02 15:34:10|206961.8|206871.8|206980.7|206890.7|206995.2|206905.2|206961|206871|21
1735832060000|2025-01-02 15:34:20|206983.9|206893.9|206988.2|206898.2|206993.6|206903.6|206970.7|206880.7|19
1735832070000|2025-01-02 15:34:30|206985.6|206895.6|206989.8|206899.8|206998.7|206908.7|206970.8|206880.8|23
1735832080000|2025-01-02 15:34:40|206990.6|206900.6|206988.1|206898.1|206992.1|206902.1|206986.6|206896.6|6
1735832090000|2025-01-02 15:34:50|206991.4|206901.4|207009.5|206919.5|207016.2|206926.2|206991.4|206901.4|13
1735832100000|2025-01-02 15:35:00|207014.3|206924.3|207058.5|206968.5|207071|206981|207008.2|206918.2|21
1735832110000|2025-01-02 15:35:10|207055.9|206965.9|207049.2|206959.2|207066.1|206976.1|207045.1|206955.1|21
1735832120000|2025-01-02 15:35:20|207049.1|206959.1|207021.3|206931.3|207049.3|206959.3|207019.2|206929.2|31
1735832130000|2025-01-02 15:35:30|207013.5|206923.5|207037.2|206947.2|207037.7|206947.7|207006.7|206916.7|32
1735832140000|2025-01-02 15:35:40|207037.5|206947.5|207048.2|206958.2|207067.5|206977.5|207009.9|206919.9|23
1735832150000|2025-01-02 15:35:50|207045.4|206955.4|207083.9|206993.9|207093.4|207003.4|207045.4|206955.4|26
1735832160000|2025-01-02 15:36:00|207082.5|206992.5|207114|207024|207135.8|207045.8|207082.5|206992.5|16
1735832170000|2025-01-02 15:36:10|207117.9|207027.9|207110.9|207020.9|207122.2|207032.2|207106.2|207016.2|23
1735832180000|2025-01-02 15:36:20|207110.2|207020.2|207102.2|207012.2|207121.2|207031.2|207101.5|207011.5|24
1735832190000|2025-01-02 15:36:30|207100.4|207010.4|207099.2|207009.2|207103.1|207013.1|207098.9|207008.9|12
1735832200000|2025-01-02 15:36:40|207097.1|207007.1|207096.5|207006.5|207098.4|207008.4|207091|207001|11
1735832210000|2025-01-02 15:36:50|207095.2|207005.2|207090.2|207000.2|207096.4|207006.4|207090.2|207000.2|21
1735832220000|2025-01-02 15:37:00|207091|207001|207073.1|206983.1|207091|207001|207068.3|206978.3|16
1735832230000|2025-01-02 15:37:10|207074.5|206984.5|207088.7|206998.7|207114.4|207024.4|207074.5|206984.5|15
1735832240000|2025-01-02 15:37:20|207093.2|207003.2|207116.3|207026.3|207116.3|207026.3|207093.2|207003.2|7
1735832250000|2025-01-02 15:37:30|207117.7|207027.7|207132.7|207042.7|207135.7|207045.7|207117.7|207027.7|13
1735832260000|2025-01-02 15:37:40|207131.4|207041.4|207137.9|207047.9|207137.9|207047.9|207128.8|207038.8|16
1735832270000|2025-01-02 15:37:50|207142.3|207052.3|207184.5|207094.5|207184.5|207094.5|207142.3|207052.3|3
1735832280000|2025-01-02 15:38:00|207186.7|207096.7|207147.8|207057.8|207188.2|207098.2|207139.3|207049.3|20
1735832290000|2025-01-02 15:38:10|207144.4|207054.4|207099.4|207009.4|207148.4|207058.4|207096.1|207006.1|33
1735832300000|2025-01-02 15:38:20|207097.6|207007.6|207086.6|206996.6|207098.2|207008.2|207086.6|206996.6|14
1735832310000|2025-01-02 15:38:30|207089.7|206999.7|207089.8|206999.8|207093.2|207003.2|207085.2|206995.2|15
1735832320000|2025-01-02 15:38:40|207089.7|206999.7|207097.4|207007.4|207098.6|207008.6|207089.5|206999.5|14
1735832330000|2025-01-02 15:38:50|207096.2|207006.2|207042.2|206952.2|207096.2|207006.2|207042.2|206952.2|14
1735832340000|2025-01-02 15:39:00|207042.4|206952.4|206928.9|206838.9|207045.2|206955.2|206928.9|206838.9|29
1735832350000|2025-01-02 15:39:10|206922.1|206832.1|206910.3|206820.3|206931|206841|206910.1|206820.1|18
1735832360000|2025-01-02 15:39:20|206913.4|206823.4|206995.8|206905.8|207016|206926|206913.4|206823.4|24
1735832370000|2025-01-02 15:39:30|206995.9|206905.9|207051.9|206961.9|207051.9|206961.9|206995.9|206905.9|22
1735832380000|2025-01-02 15:39:40|207053.6|206963.6|207014.5|206924.5|207053.6|206963.6|207011.4|206921.4|26
1735832390000|2025-01-02 15:39:50|207014.9|206924.9|207013.1|206923.1|207014.9|206924.9|207009.8|206919.8|12
1735832400000|2025-01-02 15:40:00|207013.6|206923.6|207012.7|206922.7|207013.6|206923.6|207008.7|206918.7|16
1735832410000|2025-01-02 15:40:10|207013|206923|207026.6|206936.6|207026.6|206936.6|207012.4|206922.4|7
1735832430000|2025-01-02 15:40:30|207026.4|206936.4|207025.2|206935.2|207026.4|206936.4|207025.2|206935.2|3
1735832440000|2025-01-02 15:40:40|207025.6|206935.6|206978.3|206888.3|207025.6|206935.6|206964.6|206876.4|23
1735832450000|2025-01-02 15:40:50|206977.5|206887.5|207003.8|206913.8|207012|206922|206977.5|206887.5|14
1735832460000|2025-01-02 15:41:00|207005.9|206915.9|207048.8|206958.8|207052.2|206962.2|207005.9|206915.9|8
1735832470000|2025-01-02 15:41:10|207052.1|206962.1|207030.2|206940.2|207052.1|206962.1|207022.2|206932.2|18
1735832480000|2025-01-02 15:41:20|207034|206944|206977.4|206887.4|207034.6|206944.6|206969.3|206879.3|17
1735832490000|2025-01-02 15:41:30|206953.9|206863.9|206876.6|206786.6|206967.7|206877.7|206861.7|206771.7|27
1735832500000|2025-01-02 15:41:40|206874.9|206784.9|206876.7|206786.7|206911.9|206821.9|206873.9|206783.9|22
1735832510000|2025-01-02 15:41:50|206870.4|206780.4|206928.1|206838.1|206929.4|206839.4|206870.4|206780.4|22
1735832520000|2025-01-02 15:42:00|206927.8|206837.8|206924.2|206834.2|206928.7|206838.7|206924.1|206834.1|13
1735832530000|2025-01-02 15:42:10|206926.6|206836.6|206894|206804|206928.2|206838.2|206890|206800|25
1735832540000|2025-01-02 15:42:20|206893.4|206803.4|206893.2|206803.2|206903.8|206813.8|206892.4|206802.4|19
1735832550000|2025-01-02 15:42:30|206893.1|206803.1|206902.3|206812.3|206908.1|206818.1|206889.6|206799.6|17
1735832560000|2025-01-02 15:42:40|206903.2|206813.2|206927.9|206837.9|206932.3|206842.3|206890.1|206800.1|13
1735832570000|2025-01-02 15:42:50|206930.3|206840.3|206915.9|206825.9|206932|206842|206894.6|206804.6|14
1735832580000|2025-01-02 15:43:00|206914.2|206824.2|206959.8|206869.8|206959.9|206885.7|206909|206819|23
1735832590000|2025-01-02 15:43:10|206955.2|206865.2|206938.5|206888.5|206961.5|206888.5|206909.2|206859.2|14
1735832600000|2025-01-02 15:43:20|206939.9|206889.9|206939.9|206889.9|206939.9|206889.9|206939.9|206889.9|1
1735832610000|2025-01-02 15:43:30|206938.1|206888.1|206902.9|206812.9|206938.1|206888.1|206902.9|206812.9|16
1735832620000|2025-01-02 15:43:40|206904.1|206814.1|206933.6|206843.6|206938.1|206848.1|206903.1|206813.1|21
1735832630000|2025-01-02 15:43:50|206927.9|206837.9|206975.9|206885.9|206993|206903|206910|206820|19
1735832640000|2025-01-02 15:44:00|206976.4|206886.4|206973.4|206883.4|206989.3|206899.3|206973.4|206883.4|15
1735832650000|2025-01-02 15:44:10|206976.6|206886.6|207052.6|206962.6|207052.9|206962.9|206969.9|206879.9|23
1735832660000|2025-01-02 15:44:20|207052|206962|206985.9|206895.9|207052.4|206962.4|206985.9|206895.9|18
1735832670000|2025-01-02 15:44:30|206982.6|206892.6|206952.9|206862.9|207001.3|206911.3|206951.7|206861.7|26
1735832680000|2025-01-02 15:44:40|206953.4|206863.4|207002.8|206912.8|207007.5|206917.5|206951|206861|17
1735832690000|2025-01-02 15:44:50|207007.6|206917.6|207006.5|206916.5|207007.6|206917.6|207002.7|206912.7|9
1735832700000|2025-01-02 15:45:00|207008.1|206918.1|207053.1|206963.1|207053.1|206981.3|207003.4|206913.4|13
1735832710000|2025-01-02 15:45:10|207053|206963|207054.6|206964.6|207054.6|206964.6|207052.6|206962.6|6
1735832720000|2025-01-02 15:45:20|207053.9|206963.9|207052.7|206962.7|207054.7|206964.7|207052.7|206962.7|3
1735832730000|2025-01-02 15:45:30|207053.6|206963.6|206993.8|206903.8|207055.9|206965.9|206993.4|206903.4|11
1735832740000|2025-01-02 15:45:40|206993.2|206903.2|206928.6|206838.6|206993.2|206903.2|206919|206829|25
1735832750000|2025-01-02 15:45:50|206930.2|206840.2|206931.3|206841.3|206931.3|206841.3|206928.9|206838.9|8
1735832760000|2025-01-02 15:46:00|206929.8|206839.8|206929.1|206839.1|206935.2|206845.2|206924.2|206834.2|15
1735832770000|2025-01-02 15:46:10|206932.9|206842.9|206929|206839|206932.9|206842.9|206925.6|206835.6|3
1735832780000|2025-01-02 15:46:20|206927.6|206837.6|206950.6|206860.6|206955|206865|206927.6|206837.6|22
1735832790000|2025-01-02 15:46:30|206951|206861|206954.2|206864.2|206958.4|206868.4|206950.6|206860.6|21
1735832800000|2025-01-02 15:46:40|206954.6|206864.6|206948.8|206858.8|206954.6|206864.6|206941.2|206851.2|14
1735832810000|2025-01-02 15:46:50|206949.8|206859.8|206958.2|206868.2|206962|206872|206949.8|206859.8|19
1735832820000|2025-01-02 15:47:00|206959.6|206869.6|206955.2|206865.2|206966.7|206876.7|206955.2|206865.2|17
1735832830000|2025-01-02 15:47:10|206957.2|206867.2|206928.5|206838.5|206958.3|206868.3|206924.1|206834.1|10
1735832840000|2025-01-02 15:47:20|206928.1|206838.1|206924.5|206834.5|206928.1|206838.1|206923.9|206833.9|13
1735832850000|2025-01-02 15:47:30|206923.6|206833.6|206926.8|206836.8|206927|206837|206923.4|206833.4|17
1735832860000|2025-01-02 15:47:40|206927|206837|206927|206837|206927|206837|206927|206837|1
1735832870000|2025-01-02 15:47:50|206928.8|206838.8|206927|206837|206928.8|206838.8|206924|206834|8
1735832880000|2025-01-02 15:48:00|206928.7|206838.7|206923.2|206833.2|206948.1|206858.1|206923.2|206833.2|11
1735832890000|2025-01-02 15:48:10|206922.8|206832.8|206921.9|206831.9|206922.9|206832.9|206921.2|206831.2|7
1735832900000|2025-01-02 15:48:20|206923.1|206833.1|206814.5|206724.5|206924.9|206834.9|206774.7|206684.7|28
1735832910000|2025-01-02 15:48:30|206814.4|206724.4|206771.7|206681.7|206814.4|206724.4|206771.7|206681.7|22
1735832920000|2025-01-02 15:48:40|206768.9|206678.9|206722.2|206632.2|206768.9|206678.9|206701.1|206611.1|25
1735832930000|2025-01-02 15:48:50|206722.3|206632.3|206683.6|206593.6|206733.7|206643.7|206683.6|206593.6|16
1735832940000|2025-01-02 15:49:00|206682.9|206592.9|206690|206600|206701.6|206611.6|206682.9|206592.9|33
1735832950000|2025-01-02 15:49:10|206689.5|206599.5|206676.8|206586.8|206694.8|206604.8|206676.8|206586.8|19
1735832960000|2025-01-02 15:49:20|206676.9|206586.9|206687|206597|206689.7|206599.7|206669.8|206579.8|15
1735832970000|2025-01-02 15:49:30|206689.3|206599.3|206702.6|206612.6|206705.2|206615.2|206687.8|206597.8|14
1735832980000|2025-01-02 15:49:40|206708.4|206618.4|206690.9|206600.9|206709.2|206619.2|206683.4|206593.4|25
1735832990000|2025-01-02 15:49:50|206691.1|206601.1|206648.1|206558.1|206691.3|206601.3|206648.1|206558.1|19
1735833000000|2025-01-02 15:50:00|206647.2|206557.2|206650.3|206560.3|206654|206564|206625|206535|27
1735833010000|2025-01-02 15:50:10|206651|206561|206659.6|206569.6|206659.6|206569.6|206648.9|206558.9|25
1735833020000|2025-01-02 15:50:20|206660|206570|206653.7|206563.7|206660.2|206570.2|206651.5|206561.5|17
1735833030000|2025-01-02 15:50:30|206653.8|206563.8|206650.1|206560.1|206656.9|206566.9|206648.7|206558.7|16
1735833040000|2025-01-02 15:50:40|206651.6|206561.6|206646|206556|206656.4|206566.4|206646|206556|10
1735833050000|2025-01-02 15:50:50|206649.5|206559.5|206654.3|206564.3|206665.8|206575.8|206648.3|206558.3|12
1735833060000|2025-01-02 15:51:00|206654.8|206564.8|206641.1|206551.1|206654.8|206564.8|206640.6|206550.6|15
1735833070000|2025-01-02 15:51:10|206640|206550|206603.2|206513.2|206640|206550|206602.3|206512.3|21
1735833080000|2025-01-02 15:51:20|206602.3|206512.3|206607.1|206517.1|206607.6|206517.6|206601.4|206511.4|14
1735833090000|2025-01-02 15:51:30|206606.9|206516.9|206603.5|206513.5|206612.7|206522.7|206603.4|206513.4|8
1735833100000|2025-01-02 15:51:40|206604.9|206514.9|206607.4|206517.4|206607.9|206517.9|206603.4|206513.4|9
1735833110000|2025-01-02 15:51:50|206608.7|206518.7|206602.2|206512.2|206610|206520|206556.3|206466.3|24
1735833120000|2025-01-02 15:52:00|206598.6|206508.6|206562.8|206472.8|206608|206518|206562.6|206472.6|30
1735833130000|2025-01-02 15:52:10|206560.3|206470.3|206524.4|206434.4|206564.7|206474.7|206524.4|206434.4|24
1735833140000|2025-01-02 15:52:20|206524.1|206434.1|206504.5|206414.5|206526.9|206436.9|206504.5|206414.5|21
1735833150000|2025-01-02 15:52:30|206505|206415|206549.4|206459.4|206549.4|206459.4|206505|206415|22
1735833160000|2025-01-02 15:52:40|206545.6|206455.6|206550.7|206460.7|206553.8|206463.8|206545.6|206455.6|23
1735833170000|2025-01-02 15:52:50|206539.7|206449.7|206522.1|206432.1|206539.7|206449.7|206521.6|206431.6|17
1735833180000|2025-01-02 15:53:00|206523.4|206433.4|206512.6|206422.6|206523.4|206433.4|206512.6|206422.6|15
1735833190000|2025-01-02 15:53:10|206512.7|206422.7|206519.2|206429.2|206534.8|206444.8|206512.2|206422.2|24
1735833200000|2025-01-02 15:53:20|206519.4|206429.4|206563.6|206473.6|206564.5|206474.5|206519.4|206429.4|28
1735833210000|2025-01-02 15:53:30|206563.7|206473.7|206550.2|206460.2|206565.6|206475.6|206543.3|206453.3|29
1735833220000|2025-01-02 15:53:40|206550.1|206460.1|206477.9|206387.9|206550.1|206460.1|206472.7|206382.7|22
1735833230000|2025-01-02 15:53:50|206485.8|206395.8|206504.4|206414.4|206504.4|206414.4|206483.8|206393.8|26
1735833240000|2025-01-02 15:54:00|206503.1|206413.1|206512.2|206422.2|206520.3|206430.3|206475.9|206385.9|30
1735833250000|2025-01-02 15:54:10|206513.7|206423.7|206475.8|206385.8|206516.2|206426.2|206475.8|206385.8|21
1735833260000|2025-01-02 15:54:20|206476.4|206386.4|206449.6|206359.6|206476.4|206386.4|206404.5|206326.2|31
1735833270000|2025-01-02 15:54:30|206455.5|206365.5|206445.3|206355.3|206462.2|206372.2|206445.3|206355.3|18
1735833280000|2025-01-02 15:54:40|206444.6|206354.6|206479.6|206389.6|206479.6|206389.6|206444.6|206354.6|27
1735833290000|2025-01-02 15:54:50|206479.4|206389.4|206408.3|206358.3|206479.4|206389.4|206408.3|206332.1|21
1735833300000|2025-01-02 15:55:00|206411.1|206361.1|206464.1|206374.1|206478|206388|206406.7|206351.9|29
1735833310000|2025-01-02 15:55:10|206466.5|206376.5|206423.1|206333.1|206467.7|206377.7|206423.1|206333.1|20
1735833320000|2025-01-02 15:55:20|206427.4|206337.4|206481.4|206391.4|206481.4|206391.4|206427.4|206337.4|30
1735833330000|2025-01-02 15:55:30|206481.6|206391.6|206442.3|206352.3|206481.6|206391.6|206441.7|206351.7|18
1735833340000|2025-01-02 15:55:40|206440.5|206350.5|206434.5|206344.5|206441|206351|206430.6|206340.6|23
1735833350000|2025-01-02 15:55:50|206434.4|206344.4|206456.6|206366.6|206474.6|206384.6|206434|206344|23
1735833360000|2025-01-02 15:56:00|206456|206366|206451.8|206361.8|206476.8|206386.8|206451.5|206361.5|27
1735833370000|2025-01-02 15:56:10|206452.8|206362.8|206514.8|206424.8|206524.4|206434.4|206432.7|206342.7|30
1735833380000|2025-01-02 15:56:20|206513.3|206423.3|206519.3|206429.3|206520.9|206430.9|206513|206423|24
1735833390000|2025-01-02 15:56:30|206519|206429|206505.8|206415.8|206526.4|206436.4|206500.4|206410.4|24
1735833400000|2025-01-02 15:56:40|206504.3|206414.3|206493.4|206403.4|206510.2|206420.2|206491.8|206401.8|22
1735833410000|2025-01-02 15:56:50|206492.6|206402.6|206519|206429|206525.4|206435.4|206480.9|206390.9|28
1735833420000|2025-01-02 15:57:00|206519.2|206429.2|206486.9|206396.9|206519.2|206429.2|206484.8|206394.8|25
1735833430000|2025-01-02 15:57:10|206487.6|206397.6|206535.4|206445.4|206535.4|206445.4|206480|206390|21
1735833440000|2025-01-02 15:57:20|206554.6|206464.6|206528.5|206438.5|206559.3|206469.3|206525.2|206435.2|22
1735833450000|2025-01-02 15:57:30|206529|206439|206531.9|206441.9|206542.3|206452.3|206524.6|206434.6|20
1735833460000|2025-01-02 15:57:40|206530.4|206440.4|206517.1|206427.1|206535.3|206445.3|206514.5|206424.5|20
1735833470000|2025-01-02 15:57:50|206519.6|206429.6|206526.2|206436.2|206535.9|206445.9|206519.6|206429.6|21
1735833480000|2025-01-02 15:58:00|206526.5|206436.5|206537.3|206447.3|206540.8|206450.8|206526.5|206436.5|13
1735833490000|2025-01-02 15:58:10|206537.2|206447.2|206538.8|206448.8|206545.7|206455.7|206537.2|206447.2|17
1735833500000|2025-01-02 15:58:20|206542.4|206452.4|206548.8|206458.8|206550.4|206460.4|206542.4|206452.4|7
1735833510000|2025-01-02 15:58:30|206549|206459|206545.9|206455.9|206549.5|206459.5|206539.3|206449.3|21
1735833520000|2025-01-02 15:58:40|206543|206453|206531.4|206441.4|206543|206453|206514.7|206424.7|14
1735833530000|2025-01-02 15:58:50|206530.9|206440.9|206538.3|206448.3|206541.7|206451.7|206517|206427|21
1735833540000|2025-01-02 15:59:00|206537.6|206447.6|206544.5|206454.5|206570|206480|206534.6|206444.6|29
1735833550000|2025-01-02 15:59:10|206544.8|206454.8|206520.2|206430.2|206546.9|206477.4|206496.6|206426.4|23
1735833560000|2025-01-02 15:59:20|206522.7|206432.7|206534.8|206444.8|206535.4|206445.4|206515.8|206425.8|19
1735833570000|2025-01-02 15:59:30|206533.6|206443.6|206522.3|206432.3|206534.8|206444.8|206522.3|206432.3|20
1735833580000|2025-01-02 15:59:40|206524.8|206434.8|206528.4|206438.4|206532.6|206442.6|206518.1|206428.1|19
1735833590000|2025-01-02 15:59:50|206529.2|206439.2|206517.4|206427.4|206531.2|206441.2|206513.9|206423.9|28
1735833600000|2025-01-02 16:00:00|206516.9|206426.9|206518|206428|206528|206438|206516|206426|25
1735833610000|2025-01-02 16:00:10|206516.7|206426.7|206539.3|206449.3|206556.4|206466.4|206516.7|206426.7|28
1735833620000|2025-01-02 16:00:20|206539.7|206449.7|206535.9|206445.9|206548.1|206479.7|206527|206439.1|27
1735833630000|2025-01-02 16:00:30|206533.3|206443.3|206561.1|206471.1|206573|206483|206526.3|206436.3|31
1735833640000|2025-01-02 16:00:40|206563|206473|206646.8|206556.8|206647.8|206557.8|206563|206473|23
1735833650000|2025-01-02 16:00:50|206647.6|206557.6|206648.2|206558.2|206649.3|206559.3|206646.2|206556.2|8
1735833660000|2025-01-02 16:01:00|206649.7|206559.7|206619.9|206529.9|206662.6|206572.6|206619.9|206529.9|17
1735833670000|2025-01-02 16:01:10|206622.9|206532.9|206628.8|206538.8|206628.8|206538.8|206617.2|206527.2|19
1735833680000|2025-01-02 16:01:20|206629.9|206539.9|206640.3|206550.3|206644.5|206554.5|206629.9|206539.9|18
1735833690000|2025-01-02 16:01:30|206642.6|206552.6|206649.8|206559.8|206650.8|206560.8|206629.2|206539.2|12
1735833700000|2025-01-02 16:01:40|206651.2|206561.2|206649|206559|206652.4|206562.4|206647.8|206557.8|18
1735833710000|2025-01-02 16:01:50|206650.3|206560.3|206692.7|206602.7|206693.4|206603.4|206647.5|206557.5|13
1735833720000|2025-01-02 16:02:00|206693.6|206603.6|206670.5|206580.5|206694|206604|206662|206572|19
1735833730000|2025-01-02 16:02:10|206671.9|206581.9|206696.5|206606.5|206698.8|206608.8|206671.9|206581.9|12
1735833740000|2025-01-02 16:02:20|206698|206608|206705.2|206615.2|206724.6|206634.6|206696.2|206606.2|18
1735833750000|2025-01-02 16:02:30|206705|206615|206721.2|206631.2|206722.6|206632.6|206705|206615|9
1735833760000|2025-01-02 16:02:40|206720.2|206630.2|206769|206679|206769.7|206679.7|206720.1|206630.1|18
1735833770000|2025-01-02 16:02:50|206748.4|206658.4|206750.3|206660.3|206769.9|206679.9|206745|206655|31
1735833780000|2025-01-02 16:03:00|206751.9|206661.9|206718.7|206628.7|206762.6|206672.6|206706.8|206616.8|24
1735833790000|2025-01-02 16:03:10|206719.2|206629.2|206737.8|206647.8|206737.8|206647.8|206690.1|206600.1|26
1735833800000|2025-01-02 16:03:20|206741.8|206651.8|206820.3|206730.3|206821.4|206731.4|206739.9|206649.9|31
1735833810000|2025-01-02 16:03:30|206820.9|206730.9|206819.5|206729.5|206825|206735|206804.5|206714.5|26
1735833820000|2025-01-02 16:03:40|206817.1|206727.1|206764.4|206674.4|206817.1|206727.1|206752.3|206662.3|27
1735833830000|2025-01-02 16:03:50|206768.4|206678.4|206761.9|206671.9|206780.1|206690.1|206759.4|206669.4|20
1735833840000|2025-01-02 16:04:00|206760.9|206670.9|206772.2|206682.2|206772.9|206682.9|206753.8|206663.8|30
1735833850000|2025-01-02 16:04:10|206774.6|206684.6|206775|206685|206776.4|206686.4|206765.5|206675.5|23
1735833860000|2025-01-02 16:04:20|206773|206683|206820.7|206730.7|206820.7|206730.7|206773|206683|35
1735833870000|2025-01-02 16:04:30|206822|206732|206785.2|206695.2|206823.4|206733.4|206783.5|206693.5|36
1735833880000|2025-01-02 16:04:40|206783.2|206693.2|206772.8|206682.8|206790|206700|206771.6|206681.6|36
1735833890000|2025-01-02 16:04:50|206775.6|206685.6|206811.4|206721.4|206825.3|206735.3|206775.6|206685.6|29
1735833900000|2025-01-02 16:05:00|206810.2|206720.2|206768.7|206678.7|206825.4|206735.4|206768.7|206678.7|37
1735833910000|2025-01-02 16:05:10|206771|206681|206776.1|206686.1|206776.1|206686.1|206770.4|206680.4|7
1735833920000|2025-01-02 16:05:20|206773.4|206683.4|206818.2|206728.2|206829.1|206739.1|206773|206683|29
1735833930000|2025-01-02 16:05:30|206818.8|206728.8|206823.4|206733.4|206836.5|206746.5|206818.8|206728.8|22
1735833940000|2025-01-02 16:05:40|206824.2|206734.2|206824.2|206734.2|206826.2|206736.2|206823.8|206733.8|13
1735833950000|2025-01-02 16:05:50|206826.2|206736.2|206830.9|206740.9|206832.5|206742.5|206826.2|206736.2|4
1735833960000|2025-01-02 16:06:00|206830.7|206740.7|206794.8|206704.8|206830.7|206740.7|206792.9|206702.9|21
1735833970000|2025-01-02 16:06:10|206794.4|206704.4|206789.7|206699.7|206794.4|206704.4|206785.3|206695.3|10
1735833980000|2025-01-02 16:06:20|206787.7|206697.7|206777.7|206687.7|206791.7|206701.7|206777.7|206687.7|16
1735833990000|2025-01-02 16:06:30|206777.9|206687.9|206800.8|206710.8|206802.8|206712.8|206773.2|206683.2|18
1735834000000|2025-01-02 16:06:40|206801.2|206711.2|206820.8|206730.8|206820.8|206730.8|206795.4|206705.4|14
1735834010000|2025-01-02 16:06:50|206821.2|206731.2|206823.4|206733.4|206823.5|206733.5|206814.2|206724.2|9
1735834020000|2025-01-02 16:07:00|206825|206735|206824|206734|206826.4|206736.4|206824|206734|6
1735834030000|2025-01-02 16:07:10|206825.3|206735.3|206831.9|206741.9|206831.9|206741.9|206825.3|206735.3|5
1735834040000|2025-01-02 16:07:20|206840.7|206750.7|206867.6|206777.6|206875.9|206785.9|206838.4|206748.4|19
1735834050000|2025-01-02 16:07:30|206868.9|206778.9|206872.9|206782.9|206880.3|206790.3|206868.7|206778.7|26
1735834060000|2025-01-02 16:07:40|206872.3|206782.3|206872.1|206782.1|206873.5|206783.5|206851.6|206761.6|26
1735834070000|2025-01-02 16:07:50|206871.7|206781.7|206878.5|206788.5|206878.5|206788.5|206871.7|206781.7|8
1735834080000|2025-01-02 16:08:00|206877.1|206787.1|206838.6|206748.6|206877.8|206787.8|206817.5|206742.8|10
1735834090000|2025-01-02 16:08:10|206838.2|206748.2|206838.9|206748.9|206840.3|206750.3|206835.1|206745.1|12
1735834100000|2025-01-02 16:08:20|206840.6|206750.6|206842.9|206752.9|206847.6|206757.6|206838.8|206748.8|17
1735834110000|2025-01-02 16:08:30|206840.2|206750.2|206748.8|206658.8|206840.2|206750.2|206745.5|206655.5|21
1735834120000|2025-01-02 16:08:40|206748.3|206658.3|206747.3|206657.3|206753.5|206663.5|206741.4|206651.4|21
1735834130000|2025-01-02 16:08:50|206744.3|206654.3|206739.3|206649.3|206752.8|206662.8|206739.3|206649.3|15
1735834140000|2025-01-02 16:09:00|206706.4|206616.4|206680.8|206590.8|206706.4|206616.4|206670.4|206580.4|27
1735834150000|2025-01-02 16:09:10|206678.8|206588.8|206678.6|206588.6|206701.5|206611.5|206676.5|206586.5|26
1735834160000|2025-01-02 16:09:20|206684.7|206594.7|206710.3|206620.3|206752.9|206662.9|206684.7|206594.7|31
1735834170000|2025-01-02 16:09:30|206713.5|206623.5|206730.9|206640.9|206732.7|206642.7|206709.4|206619.4|30
1735834180000|2025-01-02 16:09:40|206732.7|206642.7|206761.2|206671.2|206761.7|206671.7|206732.7|206642.7|22
1735834190000|2025-01-02 16:09:50|206785.2|206695.2|206795|206705|206806.6|206716.6|206785.2|206695.2|30
1735834200000|2025-01-02 16:10:00|206791|206701|206795.6|206705.6|206799.4|206709.4|206789.7|206699.7|21
1735834210000|2025-01-02 16:10:10|206791.7|206701.7|206747|206657|206801.7|206711.7|206747|206657|17
1735834220000|2025-01-02 16:10:20|206744.9|206654.9|206747.9|206657.9|206748|206658|206744|206654|8
1735834230000|2025-01-02 16:10:30|206746.7|206656.7|206742.2|206652.2|206747.9|206657.9|206735.9|206645.9|16
1735834240000|2025-01-02 16:10:40|206742.8|206652.8|206749.2|206659.2|206749.2|206659.2|206737.1|206647.1|9
1735834250000|2025-01-02 16:10:50|206749.9|206659.9|206775.8|206685.8|206787.3|206697.3|206749.9|206659.9|11
1735834260000|2025-01-02 16:11:00|206773.8|206683.8|206760.5|206670.5|206773.8|206683.8|206760.5|206670.5|12
1735834270000|2025-01-02 16:11:10|206760.7|206670.7|206711.1|206621.1|206760.7|206670.7|206706.2|206616.2|25
1735834280000|2025-01-02 16:11:20|206713.2|206623.2|206704.9|206614.9|206715.8|206625.8|206704.9|206614.9|14
1735834290000|2025-01-02 16:11:30|206700.9|206610.9|206635.2|206545.2|206700.9|206610.9|206627.8|206537.8|27
1735834300000|2025-01-02 16:11:40|206635.9|206545.9|206633.8|206543.8|206664|206574|206616.3|206526.3|31
1735834310000|2025-01-02 16:11:50|206625.3|206535.3|206571.2|206481.2|206628.5|206538.5|206571.2|206481.2|26
1735834320000|2025-01-02 16:12:00|206570.3|206480.3|206629.4|206539.4|206631|206541|206566.3|206476.3|28
1735834330000|2025-01-02 16:12:10|206617.8|206527.8|206618|206528|206623.8|206533.8|206616.7|206526.7|23
1735834340000|2025-01-02 16:12:20|206617.4|206527.4|206620.3|206530.3|206624.7|206534.7|206613|206523|23
1735834350000|2025-01-02 16:12:30|206619|206529|206618.7|206528.7|206623.4|206533.4|206615.4|206525.4|19
1735834360000|2025-01-02 16:12:40|206620.1|206530.1|206623.6|206533.6|206631.1|206541.1|206618.2|206528.2|16
1735834370000|2025-01-02 16:12:50|206621.2|206531.2|206621.9|206531.9|206623.9|206533.9|206615.3|206525.3|15
1735834380000|2025-01-02 16:13:00|206619.7|206529.7|206617.3|206527.3|206619.7|206529.7|206609.3|206519.3|6
1735834390000|2025-01-02 16:13:10|206618.8|206528.8|206623.9|206533.9|206624.2|206534.2|206611.2|206521.2|11
1735834400000|2025-01-02 16:13:20|206623.3|206533.3|206595.4|206505.4|206624.3|206534.3|206582.7|206492.7|18
1735834410000|2025-01-02 16:13:30|206595.5|206505.5|206597.4|206507.4|206597.6|206507.6|206584.2|206494.2|26
1735834420000|2025-01-02 16:13:40|206593|206503|206614.4|206524.4|206616.3|206526.3|206577.2|206487.2|26
1735834430000|2025-01-02 16:13:50|206612.3|206522.3|206513.2|206423.2|206614.6|206524.6|206479|206415|21
1735834440000|2025-01-02 16:14:00|206515.8|206425.8|206487.6|206397.6|206516.2|206426.2|206485.1|206395.1|37
1735834450000|2025-01-02 16:14:10|206484.6|206394.6|206478.7|206388.7|206490.5|206400.5|206464.6|206374.6|30
1735834460000|2025-01-02 16:14:20|206479.2|206389.2|206463.1|206373.1|206479.2|206389.2|206453.4|206363.4|22
1735834470000|2025-01-02 16:14:30|206462.7|206372.7|206462.4|206372.4|206463.2|206373.2|206459.3|206369.3|16
1735834480000|2025-01-02 16:14:40|206463.2|206373.2|206439.5|206349.5|206463.2|206373.2|206398.2|206308.2|25
1735834490000|2025-01-02 16:14:50|206441.1|206351.1|206477.9|206387.9|206497.3|206407.3|206440.6|206350.6|32
1735834500000|2025-01-02 16:15:00|206478.4|206388.4|206447.3|206357.3|206479.6|206389.6|206445.4|206355.4|34
1735834510000|2025-01-02 16:15:10|206448.7|206358.7|206465.4|206375.4|206500.1|206410.1|206447.6|206357.6|31
1735834520000|2025-01-02 16:15:20|206467.5|206377.5|206465.3|206375.3|206469.3|206379.3|206462|206372|20
1735834530000|2025-01-02 16:15:30|206465.5|206375.5|206464.9|206374.9|206468|206378|206462.7|206372.7|14
1735834540000|2025-01-02 16:15:40|206465.7|206375.7|206464|206374|206469.6|206379.6|206460.7|206370.7|13
1735834550000|2025-01-02 16:15:50|206464.8|206374.8|206469.8|206379.8|206471.8|206381.8|206464.7|206374.7|6
1735834560000|2025-01-02 16:16:00|206471|206381|206457.9|206367.9|206472|206382|206438.3|206348.3|26
1735834570000|2025-01-02 16:16:10|206460.2|206370.2|206447.7|206357.7|206473.4|206383.4|206447.1|206357.1|19
1735834580000|2025-01-02 16:16:20|206447.4|206357.4|206437.5|206347.5|206456|206366|206437|206347|24
1735834590000|2025-01-02 16:16:30|206439.2|206349.2|206444.4|206354.4|206444.7|206354.7|206435.9|206345.9|20
1735834600000|2025-01-02 16:16:40|206443.8|206353.8|206430.3|206340.3|206443.8|206353.8|206413.8|206323.8|16
1735834610000|2025-01-02 16:16:50|206432.3|206342.3|206428.4|206338.4|206432.3|206342.3|206397.3|206307.3|15
1735834620000|2025-01-02 16:17:00|206427|206337|206365.6|206315.6|206429.5|206339.5|206365.6|206315.6|19
1735834630000|2025-01-02 16:17:10|206369.7|206279.7|206370.4|206280.4|206375.7|206285.7|206362.5|206272.5|25
1735834640000|2025-01-02 16:17:20|206367.1|206277.1|206364|206274|206369.7|206279.7|206364|206274|20
1735834650000|2025-01-02 16:17:30|206367.3|206277.3|206320.3|206230.3|206368.7|206278.7|206314.3|206224.3|34
1735834660000|2025-01-02 16:17:40|206318.9|206228.9|206326.2|206236.2|206332.9|206242.9|206318.7|206228.7|21
1735834670000|2025-01-02 16:17:50|206327.4|206237.4|206288.5|206198.5|206328.6|206238.6|206255.5|206165.5|27
1735834680000|2025-01-02 16:18:00|206289.5|206199.5|206283.5|206193.5|206292.1|206202.1|206283.5|206193.5|20
1735834690000|2025-01-02 16:18:10|206286.4|206196.4|206239.4|206149.4|206287.9|206197.9|206237.1|206147.1|21
1735834700000|2025-01-02 16:18:20|206238.1|206148.1|206238.8|206148.8|206240.8|206150.8|206234.7|206144.7|25
1735834710000|2025-01-02 16:18:30|206238.5|206148.5|206241|206151|206243.9|206153.9|206237.3|206147.3|16
1735834720000|2025-01-02 16:18:40|206242.2|206152.2|206237.6|206147.6|206243.9|206153.9|206233.1|206143.1|20
1735834730000|2025-01-02 16:18:50|206239.1|206149.1|206285|206195|206293.7|206203.7|206239.1|206149.1|27
1735834740000|2025-01-02 16:19:00|206281.6|206191.6|206280.1|206190.1|206283.1|206193.1|206278.8|206188.8|13
1735834750000|2025-01-02 16:19:10|206282.2|206192.2|206292|206202|206312.7|206222.7|206278.2|206188.2|23
1735834760000|2025-01-02 16:19:20|206292.2|206202.2|206319.7|206229.7|206321.2|206231.2|206292.2|206202.2|31
1735834770000|2025-01-02 16:19:30|206317.6|206227.6|206320|206230|206320.4|206230.4|206312.7|206222.7|21
1735834780000|2025-01-02 16:19:40|206320.4|206230.4|206311.8|206221.8|206320.4|206230.4|206295|206205|20
1735834790000|2025-01-02 16:19:50|206312.8|206222.8|206279.7|206189.7|206312.8|206222.8|206279.7|206189.7|17
1735834800000|2025-01-02 16:20:00|206278.8|206188.8|206286.9|206196.9|206292|206202|206276.6|206186.6|25
1735834810000|2025-01-02 16:20:10|206288.3|206198.3|206277.5|206187.5|206296|206206|206273.7|206183.7|23
1735834820000|2025-01-02 16:20:20|206277|206187|206310.9|206220.9|206319.6|206229.6|206277|206187|28
1735834830000|2025-01-02 16:20:30|206311.9|206221.9|206324.9|206234.9|206324.9|206234.9|206310.9|206220.9|25
1735834840000|2025-01-02 16:20:40|206326.6|206236.6|206319.4|206229.4|206330.7|206240.7|206319.2|206229.2|11
1735834850000|2025-01-02 16:20:50|206319.9|206229.9|206321.9|206231.9|206336.7|206246.7|206319.9|206229.9|18
1735834860000|2025-01-02 16:21:00|206322.5|206232.5|206319.3|206229.3|206326.4|206236.4|206318.9|206228.9|18
1735834870000|2025-01-02 16:21:10|206322.2|206232.2|206319.2|206229.2|206328.2|206275.9|206312.1|206222.1|26
1735834880000|2025-01-02 16:21:20|206315.5|206225.5|206320.4|206230.4|206324|206234|206312.1|206222.1|23
1735834890000|2025-01-02 16:21:30|206320.6|206230.6|206290.4|206200.4|206322.2|206232.2|206290.4|206200.4|10
1735834900000|2025-01-02 16:21:40|206287.3|206197.3|206291.1|206201.1|206293.1|206203.1|206287.3|206197.3|15
1735834910000|2025-01-02 16:21:50|206292.2|206202.2|206313.3|206223.3|206313.9|206223.9|206281.5|206191.5|25
1735834920000|2025-01-02 16:22:00|206312.2|206222.2|206301.8|206211.8|206312.8|206222.8|206273.3|206183.3|20
1735834930000|2025-01-02 16:22:10|206301.6|206211.6|206317.5|206227.5|206322.4|206232.4|206289.8|206199.8|30
1735834940000|2025-01-02 16:22:20|206313.3|206223.3|206316.8|206226.8|206317.3|206227.3|206310.8|206220.8|19
1735834950000|2025-01-02 16:22:30|206315|206225|206317.1|206227.1|206331.1|206241.1|206313.1|206223.1|23
1735834960000|2025-01-02 16:22:40|206315.8|206225.8|206321.1|206231.1|206322.2|206232.2|206313.2|206223.2|21
1735834970000|2025-01-02 16:22:50|206322.1|206232.1|206316.3|206226.3|206329|206239|206313.7|206223.7|21
1735834980000|2025-01-02 16:23:00|206316.7|206226.7|206319.2|206229.2|206320|206230|206316.7|206226.7|13
1735834990000|2025-01-02 16:23:10|206321.1|206231.1|206325.3|206235.3|206325.3|206235.3|206308.7|206218.7|19
1735835000000|2025-01-02 16:23:20|206325.5|206235.5|206296.2|206206.2|206325.5|206235.5|206289.1|206199.1|18
1735835010000|2025-01-02 16:23:30|206292|206202|206289.3|206199.3|206295.7|206205.7|206289.1|206199.1|17
1735835020000|2025-01-02 16:23:40|206291.2|206201.2|206289.6|206199.6|206291.2|206201.2|206284.3|206194.3|13
1735835030000|2025-01-02 16:23:50|206285.8|206195.8|206281|206191|206293|206203|206277.4|206187.4|10
1735835040000|2025-01-02 16:24:00|206280.2|206190.2|206236.9|206146.9|206280.2|206190.2|206232.7|206142.7|18
1735835050000|2025-01-02 16:24:10|206232.6|206142.6|206236.9|206146.9|206237.1|206147.1|206232.1|206142.1|9
1735835060000|2025-01-02 16:24:20|206236.4|206146.4|206238.3|206148.3|206240.3|206150.3|206236.4|206146.4|10
1735835070000|2025-01-02 16:24:30|206238|206148|206233.9|206143.9|206239.3|206149.3|206233.9|206143.9|9
1735835080000|2025-01-02 16:24:40|206237.3|206147.3|206245.5|206155.5|206245.5|206155.5|206227.7|206137.7|20
1735835090000|2025-01-02 16:24:50|206244.3|206154.3|206250|206160|206252.3|206162.3|206244.3|206154.3|10
1735835100000|2025-01-02 16:25:00|206251.7|206161.7|206258.3|206168.3|206258.3|206168.3|206251.7|206161.7|2
1735835110000|2025-01-02 16:25:10|206255.9|206165.9|206249.7|206159.7|206255.9|206165.9|206241.5|206151.5|13
1735835120000|2025-01-02 16:25:20|206256.7|206166.7|206228.6|206138.6|206256.7|206166.7|206228.6|206138.6|9
1735835130000|2025-01-02 16:25:30|206177.1|206087.1|206159.5|206069.5|206187.3|206097.3|206137.3|206047.3|22
1735835140000|2025-01-02 16:25:40|206153.8|206063.8|206170|206080|206170.7|206080.7|206149.6|206059.6|15
1735835150000|2025-01-02 16:25:50|206167.6|206077.6|206164.3|206074.3|206170|206080|206158.3|206068.3|9
1735835160000|2025-01-02 16:26:00|206166|206076|206211.4|206121.4|206211.4|206121.4|206166|206076|19
1735835170000|2025-01-02 16:26:10|206206.1|206116.1|206229.3|206139.3|206229.3|206139.3|206205.6|206115.6|20
1735835180000|2025-01-02 16:26:20|206230.4|206140.4|206251.5|206161.5|206251.5|206161.5|206220.4|206130.4|20
1735835190000|2025-01-02 16:26:30|206251.7|206161.7|206248.1|206158.1|206251.7|206161.7|206239.1|206149.1|20
1735835200000|2025-01-02 16:26:40|206248.7|206158.7|206250.3|206160.3|206250.3|206160.3|206244|206154|21
1735835210000|2025-01-02 16:26:50|206250.1|206160.1|206246.9|206156.9|206250.1|206160.1|206242.5|206152.5|20
1735835220000|2025-01-02 16:27:00|206246.1|206156.1|206288.7|206198.7|206306.2|206216.2|206245.4|206155.4|24
1735835230000|2025-01-02 16:27:10|206286.7|206196.7|206257.7|206167.7|206286.9|206196.9|206255.9|206165.9|24
1735835240000|2025-01-02 16:27:20|206253.1|206163.1|206250.2|206160.2|206260.5|206170.5|206245.2|206155.2|17
1735835250000|2025-01-02 16:27:30|206273.5|206183.5|206269.6|206179.6|206281.8|206191.8|206267.3|206177.3|13
1735835260000|2025-01-02 16:27:40|206269.5|206179.5|206263.7|206173.7|206280.8|206190.8|206252.9|206162.9|14
1735835270000|2025-01-02 16:27:50|206260.3|206170.3|206279.8|206189.8|206282.7|206192.7|206255.1|206165.1|9
1735835280000|2025-01-02 16:28:00|206279.5|206189.5|206251.8|206161.8|206279.5|206189.5|206251.8|206161.8|15
1735835290000|2025-01-02 16:28:10|206259.5|206169.5|206252.8|206162.8|206261.2|206171.2|206250.3|206160.3|11
1735835300000|2025-01-02 16:28:20|206256.5|206166.5|206253.4|206163.4|206256.5|206166.5|206247|206157|15
1735835310000|2025-01-02 16:28:30|206250.9|206160.9|206211.3|206121.3|206255.2|206165.2|206207.5|206117.5|12
1735835320000|2025-01-02 16:28:40|206213.3|206123.3|206238.9|206148.9|206238.9|206148.9|206212.1|206122.1|16
1735835330000|2025-01-02 16:28:50|206234.8|206144.8|206229.6|206139.6|206243.7|206153.7|206225.1|206135.1|21
1735835340000|2025-01-02 16:29:00|206232.5|206142.5|206215.5|206125.5|206232.6|206142.6|206215.5|206125.5|17
1735835350000|2025-01-02 16:29:10|206212.7|206122.7|206276.1|206186.1|206279.6|206189.6|206212|206122|25
1735835360000|2025-01-02 16:29:20|206279.2|206189.2|206275.9|206185.9|206279.2|206189.2|206273.1|206183.1|13
1735835370000|2025-01-02 16:29:30|206276.5|206186.5|206334.2|206244.2|206334.2|206244.2|206276.1|206186.1|18
1735835380000|2025-01-02 16:29:40|206335.2|206245.2|206332.6|206242.6|206335.2|206245.2|206316.9|206226.9|22
1735835390000|2025-01-02 16:29:50|206333.1|206243.1|206334.5|206244.5|206334.5|206244.5|206322.1|206232.1|17
1735835400000|2025-01-02 16:30:00|206336|206246|206337.9|206247.9|206340|206250|206326.7|206236.7|19
1735835410000|2025-01-02 16:30:10|206336.9|206246.9|206326.4|206236.4|206338|206248|206325.6|206235.6|18
1735835420000|2025-01-02 16:30:20|206326.6|206236.6|206332.1|206242.1|206335.8|206245.8|206325.1|206235.1|16
1735835430000|2025-01-02 16:30:30|206330.3|206240.3|206333.9|206243.9|206334|206244|206330.3|206240.3|5
1735835440000|2025-01-02 16:30:40|206329.2|206239.2|206284.2|206194.2|206329.2|206239.2|206284|206194|12
1735835450000|2025-01-02 16:30:50|206284|206194|206286.7|206196.7|206286.7|206196.7|206284|206194|7
1735835460000|2025-01-02 16:31:00|206288.7|206198.7|206350.3|206260.3|206350.3|206260.3|206282.8|206192.8|15
1735835470000|2025-01-02 16:31:10|206346.3|206256.3|206386.9|206296.9|206389.7|206299.7|206342.2|206252.2|23
1735835480000|2025-01-02 16:31:20|206388.6|206298.6|206401.2|206311.2|206404.6|206314.6|206385.2|206295.2|23
1735835490000|2025-01-02 16:31:30|206401.1|206311.1|206366.6|206276.6|206403|206313|206366.6|206276.6|25
1735835500000|2025-01-02 16:31:40|206367.7|206277.7|206375.4|206285.4|206389.2|206299.2|206367.5|206277.5|24
1735835510000|2025-01-02 16:31:50|206374.8|206284.8|206384.3|206294.3|206389.9|206299.9|206373.9|206283.9|17
1735835520000|2025-01-02 16:32:00|206385.9|206295.9|206387.2|206297.2|206387.2|206297.2|206383|206293|8
1735835530000|2025-01-02 16:32:10|206388.5|206298.5|206388.7|206298.7|206388.7|206298.7|206382|206292|18
1735835540000|2025-01-02 16:32:20|206388.6|206298.6|206408.2|206318.2|206408.2|206318.2|206386.1|206296.1|20
1735835550000|2025-01-02 16:32:30|206409.1|206319.1|206410.1|206320.1|206410.1|206320.1|206406.4|206316.4|12
1735835560000|2025-01-02 16:32:40|206410.3|206320.3|206410.6|206320.6|206413.7|206323.7|206408.1|206318.1|24
1735835570000|2025-01-02 16:32:50|206411.3|206321.3|206485.3|206395.3|206485.3|206395.3|206410.6|206320.6|31
1735835580000|2025-01-02 16:33:00|206486.3|206396.3|206509.5|206419.5|206509.8|206419.8|206486.3|206396.3|12
1735835590000|2025-01-02 16:33:10|206504.8|206414.8|206509.8|206419.8|206513.1|206423.1|206504.7|206414.7|12
1735835600000|2025-01-02 16:33:20|206504.2|206414.2|206463.4|206373.4|206509|206419|206456.4|206366.4|24
1735835610000|2025-01-02 16:33:30|206462.6|206372.6|206459.1|206369.1|206468.1|206378.1|206456.5|206366.5|27
1735835620000|2025-01-02 16:33:40|206458.3|206368.3|206459.9|206369.9|206462|206372|206456.1|206366.1|16
1735835630000|2025-01-02 16:33:50|206461.3|206371.3|206435.1|206345.1|206461.3|206371.3|206431|206341|16
1735835640000|2025-01-02 16:34:00|206436|206346|206362.2|206272.2|206436|206346|206356.5|206266.5|29
1735835650000|2025-01-02 16:34:10|206362.4|206272.4|206365|206275|206367.1|206277.1|206361.2|206271.2|12
1735835660000|2025-01-02 16:34:20|206364.7|206274.7|206333.4|206243.4|206365.7|206275.7|206329.4|206239.4|18
1735835670000|2025-01-02 16:34:30|206331.5|206241.5|206329.8|206239.8|206335.3|206245.3|206326.1|206236.1|19
1735835680000|2025-01-02 16:34:40|206329.9|206239.9|206330.5|206240.5|206332.3|206242.3|206324.1|206234.1|10
1735835690000|2025-01-02 16:34:50|206332|206242|206318.6|206228.6|206335|206245|206314.1|206224.1|21
1735835700000|2025-01-02 16:35:00|206319.9|206229.9|206325.5|206235.5|206325.5|206235.5|206319.3|206229.3|19
1735835710000|2025-01-02 16:35:10|206323.6|206233.6|206323.1|206233.1|206323.6|206233.6|206319.7|206229.7|11
1735835720000|2025-01-02 16:35:20|206323.5|206233.5|206323.4|206233.4|206329.2|206239.2|206323.1|206233.1|20
1735835730000|2025-01-02 16:35:30|206323.6|206233.6|206317.4|206227.4|206323.6|206233.6|206317.4|206227.4|5
1735835740000|2025-01-02 16:35:40|206316|206226|206270.1|206180.1|206316|206226|206260.5|206170.5|26
1735835750000|2025-01-02 16:35:50|206262.5|206172.5|206240.8|206150.8|206262.5|206172.5|206227.9|206137.9|17
1735835760000|2025-01-02 16:36:00|206257.7|206167.7|206297.8|206207.8|206299.2|206209.2|206242.2|206167.7|22
1735835770000|2025-01-02 16:36:10|206296.4|206206.4|206288.1|206198.1|206297.9|206207.9|206281.3|206191.3|21
1735835780000|2025-01-02 16:36:20|206288.7|206198.7|206378.8|206288.8|206378.8|206297.6|206288.7|206198.7|25
1735835790000|2025-01-02 16:36:30|206380|206290|206382.5|206292.5|206382.5|206292.5|206380|206290|7
1735835800000|2025-01-02 16:36:40|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|1
1735835810000|2025-01-02 16:36:50|206383.8|206293.8|206384.3|206294.3|206384.3|206294.3|206383.8|206293.8|2
1735835820000|2025-01-02 16:37:00|206383.4|206293.4|206383.4|206293.4|206383.4|206293.4|206383.4|206293.4|1
1735835830000|2025-01-02 16:37:10|206384.2|206294.2|206385.2|206295.2|206385.2|206295.2|206382.2|206292.2|5
1735835840000|2025-01-02 16:37:20|206384.3|206294.3|206375.1|206285.1|206385.7|206295.7|206371.2|206281.2|11
1735835850000|2025-01-02 16:37:30|206376.7|206286.7|206378.6|206288.6|206378.6|206288.6|206376.7|206286.7|4
1735835860000|2025-01-02 16:37:40|206377.4|206287.4|206384.3|206294.3|206384.3|206294.3|206375|206285|11
1735835870000|2025-01-02 16:37:50|206384|206294|206362.4|206272.4|206384|206294|206362.4|206272.4|12
1735835880000|2025-01-02 16:38:00|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|1
1735835890000|2025-01-02 16:38:10|206362.4|206272.4|206370|206280|206376.3|206286.3|206362.4|206272.4|10
1735835900000|2025-01-02 16:38:20|206369.5|206279.5|206369.8|206279.8|206373|206283|206365.7|206275.7|18
1735835910000|2025-01-02 16:38:30|206371.1|206281.1|206347.9|206297.9|206372.5|206297.9|206345.7|206269.8|28
1735835920000|2025-01-02 16:38:40|206346.2|206296.2|206367.3|206277.3|206367.3|206296.2|206338.1|206273.2|14
1735835930000|2025-01-02 16:38:50|206367.4|206277.4|206370.9|206280.9|206374.9|206284.9|206367.3|206277.3|14
1735835940000|2025-01-02 16:39:00|206372.4|206282.4|206377.5|206287.5|206377.5|206287.5|206372.4|206282.4|2
1735835950000|2025-01-02 16:39:10|206375.7|206285.7|206373.7|206283.7|206376.5|206286.5|206373.3|206283.3|10
1735835960000|2025-01-02 16:39:20|206375|206285|206376.2|206286.2|206376.2|206286.2|206367.3|206277.3|7
1735835970000|2025-01-02 16:39:30|206376.4|206286.4|206388.9|206298.9|206391.2|206301.2|206375.9|206285.9|10
1735835980000|2025-01-02 16:39:40|206385.9|206295.9|206380.9|206290.9|206388.8|206298.8|206376.6|206286.6|21
1735835990000|2025-01-02 16:39:50|206381.5|206291.5|206371.9|206281.9|206389.7|206299.7|206367.6|206277.6|15
1735836000000|2025-01-02 16:40:00|206368|206278|206362.5|206272.5|206372.2|206282.2|206352.6|206262.6|13
1735836010000|2025-01-02 16:40:10|206361.5|206271.5|206367.7|206277.7|206368.9|206278.9|206361.5|206271.5|24
1735836020000|2025-01-02 16:40:20|206366.3|206276.3|206367.3|206277.3|206369.2|206279.2|206364.4|206274.4|19
1735836030000|2025-01-02 16:40:30|206368.3|206278.3|206360.2|206270.2|206368.9|206278.9|206355.9|206265.9|27
1735836040000|2025-01-02 16:40:40|206360|206270|206373.2|206283.2|206373.2|206283.2|206354.7|206264.7|12
1735836050000|2025-01-02 16:40:50|206374.4|206284.4|206408.9|206318.9|206409.4|206319.4|206374.4|206284.4|10
1735836060000|2025-01-02 16:41:00|206410.5|206320.5|206415.9|206325.9|206417.5|206327.5|206403.4|206313.4|13
1735836070000|2025-01-02 16:41:10|206411.7|206321.7|206418.2|206328.2|206418.2|206328.2|206409.9|206319.9|8
1735836080000|2025-01-02 16:41:20|206416.3|206326.3|206409.6|206319.6|206427.6|206337.6|206409.1|206319.1|13
1735836090000|2025-01-02 16:41:30|206411.1|206321.1|206396.4|206306.4|206412.9|206322.9|206395.8|206305.8|18
1735836100000|2025-01-02 16:41:40|206397.8|206307.8|206410.8|206320.8|206410.8|206320.8|206397.8|206307.8|25
1735836110000|2025-01-02 16:41:50|206409.1|206319.1|206427.4|206337.4|206429.2|206339.2|206409.1|206319.1|10
1735836120000|2025-01-02 16:42:00|206427.8|206337.8|206437.3|206347.3|206440.4|206350.4|206426.2|206336.2|20
1735836130000|2025-01-02 16:42:10|206437.7|206347.7|206446.6|206356.6|206446.6|206356.6|206437.3|206347.3|14
1735836140000|2025-01-02 16:42:20|206445.1|206355.1|206446.4|206356.4|206447.5|206357.5|206444.1|206354.1|11
1735836150000|2025-01-02 16:42:30|206449.2|206359.2|206463.2|206373.2|206470|206380|206449.2|206359.2|21
1735836160000|2025-01-02 16:42:40|206463.5|206373.5|206474.1|206384.1|206474.1|206384.1|206463.5|206373.5|18
1735836170000|2025-01-02 16:42:50|206471.6|206381.6|206471.1|206381.1|206473.6|206383.6|206462.2|206372.2|20
1735836180000|2025-01-02 16:43:00|206472.5|206382.5|206468.4|206378.4|206474|206384|206462.8|206372.8|9
1735836190000|2025-01-02 16:43:10|206468.6|206378.6|206413.4|206323.4|206468.6|206378.6|206413.1|206323.1|16
1735836200000|2025-01-02 16:43:20|206415|206325|206453|206363|206458.4|206368.4|206412.5|206322.5|29
1735836210000|2025-01-02 16:43:30|206455.2|206365.2|206463.4|206373.4|206464.4|206374.4|206454.9|206364.9|25
1735836220000|2025-01-02 16:43:40|206460.3|206370.3|206470.5|206380.5|206475|206385|206460.3|206370.3|11
1735836230000|2025-01-02 16:43:50|206472|206382|206475.1|206385.1|206475.1|206385.1|206471.4|206381.4|8
1735836240000|2025-01-02 16:44:00|206476.7|206386.7|206475.1|206385.1|206476.7|206386.7|206474.9|206384.9|5
1735836250000|2025-01-02 16:44:10|206477.1|206387.1|206464.7|206374.7|206478.4|206401.2|206451.2|206366.8|19
1735836260000|2025-01-02 16:44:20|206464.5|206374.5|206421.1|206331.1|206466.8|206376.8|206413.7|206323.7|21
1735836270000|2025-01-02 16:44:30|206422.1|206332.1|206412.8|206322.8|206423|206333|206412.8|206322.8|13
1735836280000|2025-01-02 16:44:40|206414.6|206324.6|206426.6|206336.6|206429.8|206339.8|206408.3|206318.3|20
1735836290000|2025-01-02 16:44:50|206422.9|206332.9|206461|206371|206461|206371|206421.5|206331.5|14
1735836300000|2025-01-02 16:45:00|206459.3|206369.3|206453|206363|206461.6|206371.6|206444|206354|17
1735836310000|2025-01-02 16:45:10|206449.4|206359.4|206446.2|206356.2|206449.4|206359.4|206444.5|206354.5|10
1735836320000|2025-01-02 16:45:20|206444.4|206354.4|206442.7|206352.7|206447.9|206357.9|206442.7|206352.7|14
1735836330000|2025-01-02 16:45:30|206446.3|206356.3|206408.4|206318.4|206446.3|206356.3|206407.8|206317.8|19
1735836340000|2025-01-02 16:45:40|206406.7|206316.7|206412.1|206322.1|206413.2|206323.2|206405.3|206315.3|12
1735836350000|2025-01-02 16:45:50|206414.3|206324.3|206407|206317|206418.3|206328.3|206400.7|206310.7|15
1735836360000|2025-01-02 16:46:00|206408.8|206318.8|206416.4|206326.4|206423.7|206333.7|206402.1|206312.1|32
1735836370000|2025-01-02 16:46:10|206418.7|206328.7|206413.5|206323.5|206421.5|206331.5|206405.9|206315.9|14
1735836380000|2025-01-02 16:46:20|206414.8|206324.8|206428.2|206338.2|206449.8|206359.8|206414.8|206324.8|25
1735836390000|2025-01-02 16:46:30|206430|206340|206437.4|206347.4|206438|206348|206414.9|206324.9|19
1735836400000|2025-01-02 16:46:40|206439.4|206349.4|206437.3|206347.3|206441.5|206351.5|206436|206346|6
1735836410000|2025-01-02 16:46:50|206439.3|206349.3|206404.8|206314.8|206439.3|206349.3|206395.7|206305.7|17
1735836420000|2025-01-02 16:47:00|206401.7|206311.7|206367.7|206277.7|206401.7|206311.7|206363.4|206273.4|12
1735836430000|2025-01-02 16:47:10|206362.6|206272.6|206367.2|206277.2|206368|206278|206362.6|206272.6|9
1735836440000|2025-01-02 16:47:20|206368.4|206278.4|206362|206272|206368.4|206278.4|206361.6|206271.6|16
1735836450000|2025-01-02 16:47:30|206363.1|206273.1|206365.8|206275.8|206365.8|206275.8|206362.3|206272.3|10
1735836460000|2025-01-02 16:47:40|206366|206276|206364.7|206274.7|206366.6|206276.6|206361|206271|15
1735836470000|2025-01-02 16:47:50|206365.1|206275.1|206369.4|206279.4|206377.7|206287.7|206365.1|206275.1|11
1735836480000|2025-01-02 16:48:00|206370.8|206280.8|206365.1|206275.1|206370.8|206280.8|206362.7|206272.7|10
1735836490000|2025-01-02 16:48:10|206366|206276|206361.4|206271.4|206366.4|206276.4|206359.3|206269.3|12
1735836500000|2025-01-02 16:48:20|206362.8|206272.8|206357.5|206267.5|206363.3|206273.3|206354.6|206264.6|15
1735836510000|2025-01-02 16:48:30|206356.2|206266.2|206383.1|206293.1|206383.1|206293.1|206352.3|206262.3|14
1735836520000|2025-01-02 16:48:40|206384.6|206294.6|206366|206276|206384.6|206294.6|206366|206276|2
1735836530000|2025-01-02 16:48:50|206362.3|206272.3|206384.6|206294.6|206384.6|206294.6|206362.3|206272.3|13
1735836540000|2025-01-02 16:49:00|206384.3|206294.3|206409.9|206319.9|206412.7|206322.7|206384.3|206294.3|13
1735836550000|2025-01-02 16:49:10|206407.5|206317.5|206392|206302|206407.5|206317.5|206386.2|206296.2|10
1735836560000|2025-01-02 16:49:20|206391.9|206301.9|206403.1|206313.1|206407.4|206317.4|206391.9|206301.9|12
1735836570000|2025-01-02 16:49:30|206402.6|206312.6|206388.6|206298.6|206402.6|206312.6|206382.4|206292.4|7
1735836590000|2025-01-02 16:49:50|206385.7|206295.7|206359.5|206269.5|206389.4|206299.4|206343|206253|12
1735836600000|2025-01-02 16:50:00|206360.8|206270.8|206350.8|206260.8|206360.8|206270.8|206350.8|206260.8|11
1735836610000|2025-01-02 16:50:10|206351.2|206261.2|206367.2|206277.2|206367.2|206277.2|206349|206259|17
1735836620000|2025-01-02 16:50:20|206364.7|206274.7|206379.9|206289.9|206380.7|206290.7|206359.4|206269.4|25
1735836630000|2025-01-02 16:50:30|206375.7|206285.7|206326.4|206236.4|206380.8|206290.8|206321.5|206231.5|18
1735836640000|2025-01-02 16:50:40|206333|206243|206317.8|206227.8|206333|206243|206308.6|206218.6|21
1735836650000|2025-01-02 16:50:50|206316.7|206226.7|206314.8|206224.8|206316.8|206226.8|206306.8|206216.8|9
1735836660000|2025-01-02 16:51:00|206315.5|206225.5|206333.4|206243.4|206336.7|206246.7|206315.5|206225.5|24
1735836670000|2025-01-02 16:51:10|206332.3|206242.3|206335.3|206245.3|206335.3|206245.3|206318.2|206228.2|19
1735836680000|2025-01-02 16:51:20|206335.9|206245.9|206350.4|206260.4|206355.3|206265.3|206333.7|206243.7|21
1735836690000|2025-01-02 16:51:30|206344.3|206254.3|206346.2|206256.2|206347.7|206257.7|206340.1|206250.1|9
1735836700000|2025-01-02 16:51:40|206341.1|206251.1|206319.9|206229.9|206345.1|206255.1|206316.1|206226.1|15
1735836710000|2025-01-02 16:51:50|206315.4|206225.4|206327.1|206237.1|206330.8|206240.8|206315.4|206225.4|10
1735836720000|2025-01-02 16:52:00|206330.6|206240.6|206328.3|206238.3|206330.6|206240.6|206323.4|206233.4|10
1735836730000|2025-01-02 16:52:10|206322.8|206232.8|206327.9|206237.9|206328.1|206238.1|206322.8|206232.8|3
1735836740000|2025-01-02 16:52:20|206327.5|206237.5|206274.9|206184.9|206327.5|206237.5|206269.9|206179.9|29
1735836750000|2025-01-02 16:52:30|206274.2|206184.2|206265.1|206175.1|206286.5|206196.5|206255.1|206165.1|21
1735836760000|2025-01-02 16:52:40|206263.9|206173.9|206261.8|206171.8|206264.6|206174.6|206261.8|206171.8|4
1735836770000|2025-01-02 16:52:50|206264.1|206174.1|206274.1|206184.1|206276.2|206186.2|206264.1|206174.1|25
1735836780000|2025-01-02 16:53:00|206277.8|206187.8|206277.1|206187.1|206277.8|206187.8|206270.4|206180.4|9
1735836790000|2025-01-02 16:53:10|206278.9|206188.9|206273.1|206183.1|206278.9|206188.9|206270|206180|14
1735836800000|2025-01-02 16:53:20|206273.9|206183.9|206269.1|206179.1|206285.5|206195.5|206264.5|206174.5|16
1735836810000|2025-01-02 16:53:30|206270|206180|206233.6|206143.6|206270|206180|206232.6|206142.6|17
1735836820000|2025-01-02 16:53:40|206235.4|206145.4|206227.7|206137.7|206235.4|206145.4|206227.4|206137.4|13
1735836830000|2025-01-02 16:53:50|206233.8|206143.8|206227.8|206137.8|206233.8|206143.8|206227.8|206137.8|2
1735836840000|2025-01-02 16:54:00|206237.4|206147.4|206302.7|206212.7|206306.3|206216.3|206235.8|206145.8|19
1735836850000|2025-01-02 16:54:10|206298.2|206208.2|206328|206238|206335|206245|206281.1|206191.1|29
1735836860000|2025-01-02 16:54:20|206332.2|206242.2|206395.4|206305.4|206397.3|206307.3|206327.2|206237.2|30
1735836870000|2025-01-02 16:54:30|206389.9|206299.9|206341.7|206251.7|206400.8|206310.8|206341.7|206251.7|31
1735836880000|2025-01-02 16:54:40|206347.6|206257.6|206351.3|206261.3|206361.6|206271.6|206341.3|206251.3|25
1735836890000|2025-01-02 16:54:50|206350.5|206260.5|206386.3|206296.3|206392.3|206302.3|206350.5|206260.5|25
1735836900000|2025-01-02 16:55:00|206389.7|206299.7|206413.5|206323.5|206432.9|206342.9|206379.9|206289.9|20
1735836910000|2025-01-02 16:55:10|206401.5|206311.5|206416.8|206326.8|206418.3|206328.3|206401.5|206311.5|13
1735836920000|2025-01-02 16:55:20|206416.7|206326.7|206382.2|206292.2|206416.7|206326.7|206380.9|206290.9|18
1735836930000|2025-01-02 16:55:30|206379.6|206289.6|206393.1|206303.1|206393.1|206303.1|206365.6|206275.6|24
1735836940000|2025-01-02 16:55:40|206374.6|206284.6|206352.9|206262.9|206378|206288|206346.4|206256.4|27
1735836950000|2025-01-02 16:55:50|206354.8|206264.8|206351.1|206261.1|206358.1|206268.1|206348.5|206258.5|28
1735836960000|2025-01-02 16:56:00|206351|206261|206345.6|206255.6|206357.3|206267.3|206345.6|206255.6|25
1735836970000|2025-01-02 16:56:10|206344|206254|206307.9|206217.9|206344|206254|206307.9|206217.9|18
1735836980000|2025-01-02 16:56:20|206305.1|206215.1|206306.6|206216.6|206307.9|206217.9|206304.6|206214.6|8
1735836990000|2025-01-02 16:56:30|206304.5|206214.5|206274.4|206184.4|206307.2|206217.2|206271.1|206181.1|13
1735837000000|2025-01-02 16:56:40|206272.9|206182.9|206267.2|206177.2|206272.9|206182.9|206262.4|206172.4|8
1735837010000|2025-01-02 16:56:50|206268.7|206178.7|206267.9|206177.9|206268.8|206178.8|206265.5|206175.5|6
1735837020000|2025-01-02 16:57:00|206268.6|206178.6|206321|206231|206322.2|206232.2|206266.7|206176.7|13
1735837030000|2025-01-02 16:57:10|206320.8|206230.8|206273.3|206183.3|206322|206232|206263.6|206173.6|18
1735837040000|2025-01-02 16:57:20|206267.5|206177.5|206260.2|206170.2|206272.8|206182.8|206259.6|206169.6|20
1735837050000|2025-01-02 16:57:30|206262.4|206172.4|206314|206224|206314|206224|206262.4|206172.4|13
1735837060000|2025-01-02 16:57:40|206315.5|206225.5|206310.9|206220.9|206327.2|206237.2|206310.8|206220.8|20
1735837070000|2025-01-02 16:57:50|206311|206221|206312.4|206222.4|206320.3|206230.3|206309.8|206219.8|16
1735837080000|2025-01-02 16:58:00|206311.6|206221.6|206350|206260|206356.6|206266.6|206311.6|206221.6|8
1735837090000|2025-01-02 16:58:10|206350.5|206260.5|206334.4|206284.4|206358|206285.4|206334.4|206249.8|16
1735837100000|2025-01-02 16:58:20|206332.2|206282.2|206343.4|206253.4|206350.1|206282.2|206332.2|206250.9|15
1735837110000|2025-01-02 16:58:30|206344.6|206254.6|206311.2|206221.2|206345.6|206255.6|206309.5|206219.5|18
1735837120000|2025-01-02 16:58:40|206309.9|206219.9|206264.8|206174.8|206309.9|206219.9|206261.9|206171.9|24
1735837130000|2025-01-02 16:58:50|206267|206177|206263.6|206173.6|206270.1|206180.1|206262|206172|24
1735837140000|2025-01-02 16:59:00|206263.7|206173.7|206269.3|206179.3|206270.8|206180.8|206262|206172|23
1735837150000|2025-01-02 16:59:10|206266.6|206176.6|206278.5|206188.5|206283.3|206193.3|206262.3|206172.3|21
1735837160000|2025-01-02 16:59:20|206273.9|206183.9|206269.8|206179.8|206284.2|206194.2|206266|206176|16
1735837170000|2025-01-02 16:59:30|206270.3|206180.3|206270.5|206180.5|206271.7|206181.7|206267.7|206177.7|13
1735837180000|2025-01-02 16:59:40|206270.7|206180.7|206269.4|206179.4|206271.4|206181.4|206269.4|206179.4|6
1735837190000|2025-01-02 16:59:50|206267.7|206177.7|206312.1|206222.1|206312.9|206222.9|206267.2|206177.2|8
1735837200000|2025-01-02 17:00:00|206317.4|206227.4|206312|206222|206317.4|206227.4|206311.6|206221.6|15
1735837210000|2025-01-02 17:00:10|206313.6|206223.6|206312.4|206222.4|206316.2|206226.2|206309.6|206219.6|18
1735837220000|2025-01-02 17:00:20|206312.6|206222.6|206314.3|206224.3|206314.3|206224.3|206304|206214|15
1735837230000|2025-01-02 17:00:30|206314.1|206224.1|206323.6|206233.6|206324|206234|206314.1|206224.1|11
1735837240000|2025-01-02 17:00:40|206325.4|206235.4|206306.7|206216.7|206326.5|206236.5|206301.4|206211.4|11
1735837250000|2025-01-02 17:00:50|206301.5|206211.5|206318.7|206228.7|206318.7|206228.7|206275.5|206185.5|11
1735837260000|2025-01-02 17:01:00|206317.6|206227.6|206304.4|206214.4|206318.7|206228.7|206300.5|206210.5|13
1735837270000|2025-01-02 17:01:10|206304|206214|206304|206214|206304.6|206214.6|206304|206214|10
1735837280000|2025-01-02 17:01:20|206298.5|206208.5|206284|206234|206304.9|206248.1|206274.5|206184.5|16
1735837290000|2025-01-02 17:01:30|206284.8|206234.8|206353.6|206263.6|206356.6|206282.1|206283.5|206233.5|13
1735837300000|2025-01-02 17:01:40|206353.4|206263.4|206357.1|206267.1|206357.1|206267.1|206352.7|206262.7|10
1735837310000|2025-01-02 17:01:50|206356.5|206266.5|206352.8|206262.8|206356.7|206266.7|206351.8|206261.8|14
1735837320000|2025-01-02 17:02:00|206353.8|206263.8|206347.5|206257.5|206356.1|206266.1|206345.1|206255.1|13
1735837330000|2025-01-02 17:02:10|206344.7|206254.7|206378.2|206288.2|206382.9|206292.9|206344.7|206254.7|24
1735837340000|2025-01-02 17:02:20|206381|206291|206383.6|206293.6|206395|206305|206377.6|206287.6|21
1735837350000|2025-01-02 17:02:30|206382.9|206292.9|206380.8|206290.8|206383.6|206293.6|206371.8|206281.8|7
1735837360000|2025-01-02 17:02:40|206376.6|206286.6|206374.9|206284.9|206393.5|206303.5|206370.3|206280.3|16
1735837370000|2025-01-02 17:02:50|206370.6|206280.6|206375|206285|206375|206285|206370.6|206280.6|2
1735837380000|2025-01-02 17:03:00|206373.6|206283.6|206373.4|206283.4|206373.8|206283.8|206369.2|206279.2|4
1735837390000|2025-01-02 17:03:10|206373|206283|206345.5|206255.5|206375.2|206285.2|206345.5|206255.5|7
1735837400000|2025-01-02 17:03:20|206343.3|206253.3|206338|206248|206348.7|206258.7|206338|206248|24
1735837410000|2025-01-02 17:03:30|206339.7|206249.7|206310.7|206220.7|206347.5|206257.5|206308.7|206218.7|15
1735837420000|2025-01-02 17:03:40|206312|206222|206313.7|206223.7|206313.7|206223.7|206310.7|206220.7|12
1735837430000|2025-01-02 17:03:50|206312.9|206222.9|206322|206232|206323.7|206233.7|206310.4|206220.4|12
1735837440000|2025-01-02 17:04:00|206322.7|206232.7|206325.3|206235.3|206338.1|206248.1|206321.1|206231.1|18
1735837450000|2025-01-02 17:04:10|206329.2|206239.2|206324.5|206234.5|206337|206247|206321.1|206231.1|28
1735837460000|2025-01-02 17:04:20|206325.8|206235.8|206317.3|206227.3|206331|206241|206314.7|206224.7|16
1735837470000|2025-01-02 17:04:30|206317.4|206227.4|206345|206255|206345|206255|206317.4|206227.4|10
1735837480000|2025-01-02 17:04:40|206343.6|206253.6|206345.5|206255.5|206345.5|206255.5|206343.6|206253.6|2
1735837490000|2025-01-02 17:04:50|206344|206254|206345.8|206255.8|206345.8|206255.8|206335.4|206245.4|13
1735837500000|2025-01-02 17:05:00|206343.7|206253.7|206345.4|206255.4|206345.4|206255.4|206342.4|206252.4|6
1735837510000|2025-01-02 17:05:10|206345.2|206255.2|206385.8|206295.8|206387|206311.1|206312.8|206222.8|20
1735837520000|2025-01-02 17:05:20|206386.3|206296.3|206399.3|206309.3|206405.4|206315.4|206386.3|206296.3|19
1735837530000|2025-01-02 17:05:30|206396.3|206306.3|206394.1|206304.1|206397.9|206307.9|206390|206300|8
1735837540000|2025-01-02 17:05:40|206394.2|206304.2|206380.8|206290.8|206394.3|206304.3|206359.5|206269.5|13
1735837550000|2025-01-02 17:05:50|206380.7|206290.7|206363.3|206273.3|206380.7|206290.7|206360.6|206270.6|13
1735837560000|2025-01-02 17:06:00|206359.8|206269.8|206331.4|206241.4|206362.6|206272.6|206331.4|206241.4|18
1735837570000|2025-01-02 17:06:10|206312.5|206222.5|206312.2|206222.2|206314.4|206224.4|206308.8|206218.8|19
1735837580000|2025-01-02 17:06:20|206313.2|206223.2|206313.5|206223.5|206314.3|206224.3|206312|206222|11
1735837590000|2025-01-02 17:06:30|206312.3|206222.3|206309|206219|206312.3|206222.3|206305.7|206215.7|16
1735837600000|2025-01-02 17:06:40|206309.4|206219.4|206281.5|206191.5|206317|206227|206281.5|206191.5|20
1735837610000|2025-01-02 17:06:50|206279.8|206189.8|206359|206269|206362.5|206272.5|206279.6|206189.6|28
1735837620000|2025-01-02 17:07:00|206361|206271|206364.8|206274.8|206369.5|206279.5|206354.7|206264.7|30
1735837630000|2025-01-02 17:07:10|206365.2|206275.2|206397.1|206307.1|206397.4|206307.4|206365|206275|26
1735837640000|2025-01-02 17:07:20|206395.9|206305.9|206375.2|206285.2|206398|206308|206371.8|206281.8|14
1735837650000|2025-01-02 17:07:30|206370.5|206280.5|206384.8|206294.8|206386.1|206296.1|206370.3|206280.3|9
1735837660000|2025-01-02 17:07:40|206385.5|206295.5|206384.5|206294.5|206385.5|206295.5|206380.4|206290.4|6
1735837670000|2025-01-02 17:07:50|206384.8|206294.8|206409.4|206319.4|206409.4|206319.4|206384.4|206294.4|11
1735837680000|2025-01-02 17:08:00|206408.4|206318.4|206421.4|206331.4|206421.4|206331.4|206406.2|206316.2|13
1735837690000|2025-01-02 17:08:10|206425|206335|206419.7|206369.7|206438.6|206370.3|206415.2|206335|21
1735837700000|2025-01-02 17:08:20|206418.4|206368.4|206425.3|206335.3|206429.7|206369.9|206416.8|206331|21
1735837710000|2025-01-02 17:08:30|206431|206341|206436.3|206346.3|206436.3|206346.3|206431|206341|8
1735837720000|2025-01-02 17:08:40|206436|206346|206438.1|206348.1|206438.1|206348.1|206431.1|206341.1|11
1735837730000|2025-01-02 17:08:50|206437.7|206347.7|206387.7|206297.7|206437.7|206347.7|206384.7|206294.7|14
1735837740000|2025-01-02 17:09:00|206387.5|206297.5|206418.1|206368.1|206418.1|206368.1|206386.9|206296.9|16
1735837750000|2025-01-02 17:09:10|206418.2|206368.2|206422.8|206332.8|206422.8|206369.3|206416.3|206332.8|11
1735837760000|2025-01-02 17:09:20|206423.2|206333.2|206425.4|206335.4|206425.6|206335.6|206423.2|206333.2|7
1735837770000|2025-01-02 17:09:30|206425.2|206335.2|206448.7|206398.7|206451.1|206398.7|206425.2|206335.2|11
1735837780000|2025-01-02 17:09:40|206449.9|206399.9|206428.3|206338.3|206460.1|206403.3|206428.3|206338.3|14
1735837790000|2025-01-02 17:09:50|206419.5|206329.5|206438.4|206348.4|206460.5|206370.5|206402.5|206312.5|16
1735837800000|2025-01-02 17:10:00|206438.3|206348.3|206414.6|206324.6|206438.3|206348.3|206407.6|206317.6|31
1735837810000|2025-01-02 17:10:10|206410.4|206320.4|206429.4|206339.4|206439.4|206349.4|206403.4|206313.4|24
1735837820000|2025-01-02 17:10:20|206425.7|206335.7|206439.8|206349.8|206445.8|206355.8|206425.7|206335.7|20
1735837830000|2025-01-02 17:10:30|206440|206350|206442.2|206352.2|206442.2|206352.2|206434.7|206344.7|20
1735837840000|2025-01-02 17:10:40|206443.4|206353.4|206443.4|206353.4|206443.4|206353.4|206443.4|206353.4|1
1735837850000|2025-01-02 17:10:50|206442.2|206352.2|206442.8|206352.8|206453.5|206363.5|206435.6|206345.6|21
1735837860000|2025-01-02 17:11:00|206443.4|206353.4|206428.7|206338.7|206443.6|206353.6|206424.2|206334.2|27
1735837870000|2025-01-02 17:11:10|206428.5|206338.5|206439.4|206349.4|206439.7|206349.7|206428.2|206338.2|15
1735837880000|2025-01-02 17:11:20|206439.6|206349.6|206392|206302|206443.8|206353.8|206392|206302|19
1735837890000|2025-01-02 17:11:30|206399.3|206309.3|206435.3|206345.3|206435.4|206345.4|206399.1|206309.1|15
1735837900000|2025-01-02 17:11:40|206435.6|206345.6|206434.5|206344.5|206439.1|206349.1|206434.5|206344.5|22
1735837910000|2025-01-02 17:11:50|206436|206346|206436.5|206346.5|206436.5|206346.5|206432.8|206342.8|15
1735837920000|2025-01-02 17:12:00|206436.3|206346.3|206422.6|206332.6|206436.3|206346.3|206416.7|206326.7|12
1735837930000|2025-01-02 17:12:10|206422.3|206332.3|206470.6|206380.6|206470.6|206380.6|206419.2|206329.2|21
1735837940000|2025-01-02 17:12:20|206469.4|206379.4|206464.7|206374.7|206471.4|206381.4|206459.7|206369.7|12
1735837950000|2025-01-02 17:12:30|206463.3|206373.3|206480.5|206390.5|206480.5|206390.5|206447.5|206357.5|7
1735837960000|2025-01-02 17:12:40|206479.5|206389.5|206477.8|206387.8|206481.5|206391.5|206477.8|206387.8|14
1735837970000|2025-01-02 17:12:50|206479|206389|206421.4|206331.4|206479.2|206389.2|206417.8|206327.8|20
1735837980000|2025-01-02 17:13:00|206421.3|206331.3|206437.7|206347.7|206437.7|206347.7|206401.8|206311.8|16
1735837990000|2025-01-02 17:13:10|206432.4|206342.4|206429.8|206339.8|206432.4|206342.4|206427.5|206337.5|7
1735838000000|2025-01-02 17:13:20|206424.9|206334.9|206425|206335|206432.9|206342.9|206418|206328|27
1735838010000|2025-01-02 17:13:30|206425.4|206335.4|206451.8|206361.8|206451.8|206361.8|206409.3|206319.3|21
1735838020000|2025-01-02 17:13:40|206453.1|206363.1|206438.8|206348.8|206454.4|206364.4|206433.9|206343.9|18
1735838030000|2025-01-02 17:13:50|206436.2|206346.2|206437.8|206347.8|206440.4|206350.4|206428.9|206338.9|31
1735838040000|2025-01-02 17:14:00|206435.2|206345.2|206440.1|206350.1|206440.1|206350.1|206398.1|206308.1|22
1735838050000|2025-01-02 17:14:10|206439.9|206349.9|206439|206349|206440.1|206350.1|206436.6|206346.6|27
1735838060000|2025-01-02 17:14:20|206439.4|206349.4|206428|206338|206440.7|206350.7|206427.1|206337.1|22
1735838070000|2025-01-02 17:14:30|206424.7|206334.7|206438.4|206348.4|206438.7|206348.7|206424.7|206334.7|17
1735838080000|2025-01-02 17:14:40|206438.3|206348.3|206453.4|206363.4|206453.6|206363.6|206438|206348|16
1735838090000|2025-01-02 17:14:50|206454.2|206364.2|206403.7|206313.7|206454.2|206364.2|206403.7|206313.7|15
1735838100000|2025-01-02 17:15:00|206396.9|206306.9|206438.4|206348.4|206439.4|206349.4|206396.9|206306.9|16
1735838110000|2025-01-02 17:15:10|206434.8|206344.8|206427.7|206337.7|206436|206346|206426.4|206336.4|15
1735838120000|2025-01-02 17:15:20|206426.5|206336.5|206428.9|206338.9|206430.5|206340.5|206425|206335|18
1735838130000|2025-01-02 17:15:30|206426.5|206336.5|206394.6|206304.6|206428.6|206338.6|206392.3|206302.3|19
1735838140000|2025-01-02 17:15:40|206394.4|206304.4|206362.3|206272.3|206395.7|206305.7|206362|206272|17
1735838150000|2025-01-02 17:15:50|206362.2|206272.2|206435.6|206345.6|206441.2|206351.2|206353.7|206263.7|34
1735838160000|2025-01-02 17:16:00|206433.7|206343.7|206414.6|206324.6|206437.4|206347.4|206399|206309|30
1735838170000|2025-01-02 17:16:10|206414.7|206324.7|206417.3|206327.3|206417.3|206327.3|206414|206324|15
1735838180000|2025-01-02 17:16:20|206415.4|206325.4|206396.9|206306.9|206417|206327|206395.3|206305.3|17
1735838190000|2025-01-02 17:16:30|206396.8|206306.8|206363.6|206273.6|206396.9|206306.9|206362|206272|14
1735838200000|2025-01-02 17:16:40|206362.1|206272.1|206361.6|206271.6|206365.8|206275.8|206356.8|206266.8|16
1735838210000|2025-01-02 17:16:50|206362|206272|206362|206272|206362|206272|206362|206272|1
1735838220000|2025-01-02 17:17:00|206359.5|206269.5|206387.7|206297.7|206387.7|206297.7|206359.5|206269.5|27
1735838230000|2025-01-02 17:17:10|206387.5|206297.5|206337.1|206247.1|206391.6|206301.6|206335|206245|35
1735838240000|2025-01-02 17:17:20|206338.3|206248.3|206341.7|206251.7|206350.4|206260.4|206336.7|206246.7|30
1735838250000|2025-01-02 17:17:30|206341.6|206251.6|206320.2|206230.2|206341.8|206251.8|206320.2|206230.2|13
1735838260000|2025-01-02 17:17:40|206317.2|206227.2|206320.7|206230.7|206325.7|206235.7|206317.2|206227.2|9
1735838270000|2025-01-02 17:17:50|206320.5|206230.5|206320.3|206230.3|206320.5|206230.5|206320.3|206230.3|2
1735838280000|2025-01-02 17:18:00|206320.1|206230.1|206357.9|206267.9|206357.9|206267.9|206315.6|206225.6|11
1735838290000|2025-01-02 17:18:10|206357.3|206267.3|206375.8|206285.8|206375.8|206285.8|206349.4|206259.4|22
1735838300000|2025-01-02 17:18:20|206374.5|206284.5|206360.2|206270.2|206374.5|206284.5|206358.5|206268.5|16
1735838310000|2025-01-02 17:18:30|206360.6|206270.6|206355|206265|206361.8|206271.8|206354.8|206264.8|20
1735838320000|2025-01-02 17:18:40|206354.6|206264.6|206353.9|206263.9|206355.6|206265.6|206350.2|206260.2|13
1735838330000|2025-01-02 17:18:50|206354.9|206264.9|206348.9|206258.9|206355.8|206265.8|206348.2|206258.2|16
1735838340000|2025-01-02 17:19:00|206350.8|206260.8|206348.7|206258.7|206358.5|206268.5|206347.5|206257.5|20
1735838350000|2025-01-02 17:19:10|206349|206259|206349.1|206259.1|206349.1|206259.1|206349|206259|2
1735838360000|2025-01-02 17:19:20|206352.7|206262.7|206366.1|206276.1|206366.1|206276.1|206350|206260|22
1735838370000|2025-01-02 17:19:30|206366.5|206276.5|206348.2|206258.2|206370.8|206280.8|206344.5|206254.5|16
1735838380000|2025-01-02 17:19:40|206348.1|206258.1|206344.7|206254.7|206348.2|206258.2|206340.5|206250.5|28
1735838390000|2025-01-02 17:19:50|206344.8|206254.8|206436|206346|206436.9|206346.9|206343.2|206253.2|23
1735838400000|2025-01-02 17:20:00|206435.7|206345.7|206429.9|206339.9|206438.3|206348.3|206429.9|206339.9|21
1735838410000|2025-01-02 17:20:10|206429.8|206339.8|206429.5|206339.5|206430.5|206340.5|206422.1|206332.1|17
1735838420000|2025-01-02 17:20:20|206429.8|206339.8|206435.7|206345.7|206438.7|206348.7|206429.8|206339.8|19
1735838430000|2025-01-02 17:20:30|206437.3|206347.3|206437.5|206347.5|206437.9|206347.9|206437.3|206347.3|10
1735838440000|2025-01-02 17:20:40|206437.8|206347.8|206437.3|206347.3|206437.8|206347.8|206432.4|206342.4|14
1735838450000|2025-01-02 17:20:50|206437.8|206347.8|206439.5|206349.5|206439.5|206349.5|206437.5|206347.5|4
1735838460000|2025-01-02 17:21:00|206441.5|206351.5|206467.1|206377.1|206470.7|206380.7|206441.5|206351.5|17
1735838470000|2025-01-02 17:21:10|206464.6|206374.6|206443.1|206353.1|206468.3|206378.3|206443|206353|16
1735838480000|2025-01-02 17:21:20|206441.5|206351.5|206439.4|206349.4|206446.7|206356.7|206439.4|206349.4|15
1735838490000|2025-01-02 17:21:30|206439.5|206349.5|206434.5|206344.5|206441|206351|206430.7|206340.7|15
1735838500000|2025-01-02 17:21:40|206433.2|206343.2|206434.5|206344.5|206434.7|206344.7|206431.3|206341.3|9
1735838510000|2025-01-02 17:21:50|206432.8|206342.8|206430.5|206340.5|206437.8|206347.8|206426.2|206336.2|16
1735838520000|2025-01-02 17:22:00|206440.9|206350.9|206441.1|206351.1|206442.2|206352.2|206440.9|206350.9|4
1735838530000|2025-01-02 17:22:10|206443.8|206353.8|206453.9|206363.9|206455.1|206365.1|206443.8|206353.8|8
1735838550000|2025-01-02 17:22:30|206446.6|206356.6|206395.5|206305.5|206446.6|206356.6|206379.5|206289.5|26
1735838560000|2025-01-02 17:22:40|206397.4|206307.4|206393.2|206303.2|206397.4|206307.4|206393.2|206303.2|14
1735838570000|2025-01-02 17:22:50|206394.5|206304.5|206395.4|206305.4|206401.7|206311.7|206394.5|206304.5|22
1735838580000|2025-01-02 17:23:00|206396.8|206306.8|206390|206300|206398|206308|206364.1|206274.1|25
1735838590000|2025-01-02 17:23:10|206391|206301|206400.6|206310.6|206400.6|206310.6|206391|206301|18
1735838600000|2025-01-02 17:23:20|206409.5|206319.5|206400.3|206310.3|206409.5|206319.5|206387.4|206297.4|22
1735838610000|2025-01-02 17:23:30|206399.9|206309.9|206395.3|206305.3|206403.9|206313.9|206393.2|206303.2|15
1735838620000|2025-01-02 17:23:40|206395.1|206305.1|206396.9|206306.9|206399.5|206309.5|206394.4|206304.4|15
1735838630000|2025-01-02 17:23:50|206398.4|206308.4|206396.2|206306.2|206399.8|206309.8|206392.4|206302.4|19
1735838640000|2025-01-02 17:24:00|206396.6|206306.6|206397|206307|206399.7|206309.7|206394.1|206304.1|21
1735838650000|2025-01-02 17:24:10|206398|206308|206397.9|206307.9|206400.1|206310.1|206396.8|206306.8|10
1735838660000|2025-01-02 17:24:20|206399.2|206309.2|206395.2|206305.2|206402.4|206312.4|206394.2|206304.2|18
1735838670000|2025-01-02 17:24:30|206394.2|206304.2|206392.6|206302.6|206401.5|206311.5|206387.3|206297.3|20
1735838680000|2025-01-02 17:24:40|206393|206303|206393.1|206303.1|206393.6|206303.6|206390.1|206300.1|6
1735838690000|2025-01-02 17:24:50|206390.5|206300.5|206391.5|206301.5|206391.9|206301.9|206390.5|206300.5|3
1735838700000|2025-01-02 17:25:00|206393.3|206303.3|206404.7|206314.7|206405.8|206315.8|206393.3|206303.3|10
1735838710000|2025-01-02 17:25:10|206402.4|206312.4|206402|206312|206405.3|206315.3|206395.4|206305.4|18
1735838720000|2025-01-02 17:25:20|206401.8|206311.8|206397.9|206307.9|206403.4|206313.4|206396.4|206306.4|11
1735838730000|2025-01-02 17:25:30|206398.9|206308.9|206401.1|206311.1|206401.1|206311.1|206395|206305|9
1735838740000|2025-01-02 17:25:40|206399.6|206309.6|206401.9|206311.9|206401.9|206311.9|206397.2|206307.2|10
1735838750000|2025-01-02 17:25:50|206402.3|206312.3|206476.7|206386.7|206477.4|206387.4|206402.3|206312.3|17
1735838760000|2025-01-02 17:26:00|206475.2|206385.2|206476.4|206386.4|206476.4|206386.4|206474|206384|7
1735838770000|2025-01-02 17:26:10|206476.3|206386.3|206490.8|206400.8|206499.5|206409.5|206476.3|206386.3|17
1735838780000|2025-01-02 17:26:20|206493.1|206403.1|206495.5|206405.5|206496.1|206406.1|206489.7|206399.7|11
1735838790000|2025-01-02 17:26:30|206496.7|206406.7|206499.9|206409.9|206520.8|206430.8|206496.7|206406.7|17
1735838800000|2025-01-02 17:26:40|206504|206414|206451.9|206361.9|206514.2|206424.2|206451.9|206361.9|21
1735838810000|2025-01-02 17:26:50|206451.8|206361.8|206445.9|206355.9|206455.9|206365.9|206444|206354|21
1735838820000|2025-01-02 17:27:00|206445.1|206355.1|206449.4|206359.4|206475.7|206385.7|206445.1|206355.1|22
1735838830000|2025-01-02 17:27:10|206450.1|206360.1|206477|206387|206477.1|206387.1|206446.8|206356.8|21
1735838840000|2025-01-02 17:27:20|206475.4|206385.4|206478.2|206388.2|206478.3|206388.3|206473.8|206383.8|14
1735838850000|2025-01-02 17:27:30|206478.3|206388.3|206478.5|206388.5|206479.9|206389.9|206478.1|206388.1|15
1735838860000|2025-01-02 17:27:40|206478.4|206388.4|206512.3|206422.3|206514.4|206424.4|206478.4|206388.4|20
1735838870000|2025-01-02 17:27:50|206495.2|206405.2|206494.4|206404.4|206495.2|206405.2|206488.4|206398.4|12
1735838880000|2025-01-02 17:28:00|206492.1|206402.1|206564.5|206474.5|206569.7|206495.8|206491.8|206401.8|26
1735838890000|2025-01-02 17:28:10|206565.9|206475.9|206576.2|206486.2|206576.6|206486.6|206560.9|206470.9|17
1735838900000|2025-01-02 17:28:20|206577.6|206487.6|206597.2|206507.2|206603.2|206513.2|206577.6|206487.6|19
1735838910000|2025-01-02 17:28:30|206598.1|206508.1|206576.6|206486.6|206604.7|206514.7|206571.1|206481.1|17
1735838920000|2025-01-02 17:28:40|206577.8|206487.8|206578.3|206488.3|206580.3|206490.3|206576.6|206486.6|11
1735838930000|2025-01-02 17:28:50|206577.3|206487.3|206578|206488|206580.3|206490.3|206573.2|206483.2|20
1735838940000|2025-01-02 17:29:00|206578.2|206488.2|206591.8|206501.8|206592.7|206502.7|206578|206488|12
1735838950000|2025-01-02 17:29:10|206592.3|206502.3|206608.1|206518.1|206608.4|206518.4|206592.3|206502.3|20
1735838960000|2025-01-02 17:29:20|206605.9|206515.9|206606.3|206516.3|206607.3|206517.3|206605|206515|6
1735838970000|2025-01-02 17:29:30|206607.3|206517.3|206605.1|206515.1|206607.3|206517.3|206595.6|206505.6|9
1735838980000|2025-01-02 17:29:40|206605.7|206515.7|206572.5|206482.5|206605.7|206515.7|206571.9|206481.9|18
1735838990000|2025-01-02 17:29:50|206572.9|206482.9|206575.4|206485.4|206575.4|206485.4|206571|206481|10
1735839000000|2025-01-02 17:30:00|206577|206487|206579|206489|206586.1|206496.1|206573.1|206483.1|15
1735839010000|2025-01-02 17:30:10|206580.5|206490.5|206648.5|206558.5|206652|206562|206575.8|206485.8|15
1735839020000|2025-01-02 17:30:20|206648.3|206558.3|206653.9|206563.9|206668.3|206578.3|206647.8|206557.8|29
1735839030000|2025-01-02 17:30:30|206660|206570|206661.5|206571.5|206674.3|206584.3|206655.1|206565.1|22
1735839040000|2025-01-02 17:30:40|206658|206568|206635.8|206545.8|206661.6|206571.6|206635.8|206545.8|28
1735839050000|2025-01-02 17:30:50|206637.4|206547.4|206646|206556|206647.8|206557.8|206636.4|206546.4|9
1735839060000|2025-01-02 17:31:00|206647.8|206557.8|206656.5|206566.5|206657.5|206567.5|206647.8|206557.8|14
1735839070000|2025-01-02 17:31:10|206653.4|206563.4|206622|206532|206654.2|206564.2|206618.9|206528.9|19
1735839080000|2025-01-02 17:31:20|206618.2|206528.2|206611.9|206521.9|206618.2|206528.2|206602|206512|16
1735839090000|2025-01-02 17:31:30|206612|206522|206604.4|206514.4|206612.8|206522.8|206604.4|206514.4|19
1735839100000|2025-01-02 17:31:40|206606|206516|206608.2|206518.2|206609.6|206519.6|206606|206516|6
1735839110000|2025-01-02 17:31:50|206608.6|206518.6|206608.6|206518.6|206609.9|206519.9|206608.6|206518.6|3
1735839130000|2025-01-02 17:32:10|206609.4|206519.4|206604.4|206514.4|206609.4|206519.4|206602.7|206512.7|10
1735839140000|2025-01-02 17:32:20|206597.8|206507.8|206597.7|206507.7|206599.2|206509.2|206587.3|206497.3|19
1735839150000|2025-01-02 17:32:30|206600.9|206510.9|206577.2|206487.2|206600.9|206510.9|206574.7|206484.7|13
1735839160000|2025-01-02 17:32:40|206577|206487|206604.2|206514.2|206604.2|206514.2|206577|206487|7
1735839170000|2025-01-02 17:32:50|206611.9|206521.9|206608.1|206518.1|206624.5|206534.5|206607|206517|26
1735839180000|2025-01-02 17:33:00|206608.2|206518.2|206605.8|206515.8|206616.3|206526.3|206605.8|206515.8|20
1735839190000|2025-01-02 17:33:10|206609.8|206519.8|206614.9|206524.9|206614.9|206524.9|206609.8|206519.8|6
1735839200000|2025-01-02 17:33:20|206612.7|206522.7|206610.9|206520.9|206612.7|206522.7|206603.8|206513.8|25
1735839210000|2025-01-02 17:33:30|206611|206521|206619.1|206529.1|206619.1|206529.1|206611|206521|12
1735839220000|2025-01-02 17:33:40|206619.3|206529.3|206592.9|206502.9|206654.3|206564.3|206591.2|206501.2|29
1735839230000|2025-01-02 17:33:50|206593.2|206503.2|206593.2|206503.2|206602.8|206512.8|206581.1|206491.1|29
1735839240000|2025-01-02 17:34:00|206593.3|206503.3|206600.3|206510.3|206600.3|206510.3|206593.2|206503.2|17
1735839250000|2025-01-02 17:34:10|206594.7|206504.7|206566.6|206476.6|206594.7|206504.7|206566.2|206476.2|18
1735839260000|2025-01-02 17:34:20|206567.8|206477.8|206571.9|206481.9|206577.4|206487.4|206567.8|206477.8|11
1735839270000|2025-01-02 17:34:30|206570.6|206480.6|206569.1|206479.1|206570.6|206480.6|206566|206476|7
1735839280000|2025-01-02 17:34:40|206566.8|206476.8|206575.8|206485.8|206576.2|206486.2|206566.8|206476.8|10
1735839290000|2025-01-02 17:34:50|206576|206486|206614.4|206524.4|206642.4|206552.4|206574|206484|19
1735839300000|2025-01-02 17:35:00|206616.9|206526.9|206609.6|206519.6|206616.9|206526.9|206607.2|206517.2|19
1735839310000|2025-01-02 17:35:10|206610|206520|206610.5|206520.5|206611.7|206521.7|206609.5|206519.5|13
1735839320000|2025-01-02 17:35:20|206610.2|206520.2|206609.6|206519.6|206610.2|206520.2|206608|206518|6
1735839330000|2025-01-02 17:35:30|206610.6|206520.6|206577.3|206487.3|206610.6|206520.6|206572|206482|25
1735839340000|2025-01-02 17:35:40|206575.9|206485.9|206576|206486|206577.8|206487.8|206572.1|206482.1|14
1735839350000|2025-01-02 17:35:50|206577|206487|206576.2|206486.2|206577.2|206487.2|206569.8|206479.8|11
1735839360000|2025-01-02 17:36:00|206576.8|206486.8|206588.6|206498.6|206591.3|206501.3|206573.3|206483.3|24
1735839370000|2025-01-02 17:36:10|206588.1|206498.1|206617.1|206527.1|206618.6|206528.6|206572.8|206482.8|18
1735839380000|2025-01-02 17:36:20|206617.7|206527.7|206618.6|206528.6|206618.6|206528.6|206615|206525|14
1735839390000|2025-01-02 17:36:30|206617.9|206527.9|206613.5|206523.5|206618.3|206528.3|206609.2|206519.2|19
1735839400000|2025-01-02 17:36:40|206615.2|206525.2|206590|206500|206617.8|206527.8|206590|206500|13
1735839410000|2025-01-02 17:36:50|206591.5|206501.5|206572.1|206482.1|206603.9|206513.9|206572.1|206482.1|10
1735839420000|2025-01-02 17:37:00|206570.6|206480.6|206566.6|206476.6|206571.5|206481.5|206566.6|206476.6|9
1735839430000|2025-01-02 17:37:10|206567|206477|206572|206482|206578.2|206488.2|206566.2|206476.2|23
1735839440000|2025-01-02 17:37:20|206571.6|206481.6|206574.2|206484.2|206578.5|206488.5|206570.4|206480.4|14
1735839450000|2025-01-02 17:37:30|206573.2|206483.2|206574|206484|206577.9|206487.9|206573.2|206483.2|17
1735839460000|2025-01-02 17:37:40|206576.2|206486.2|206572.3|206482.3|206577.2|206487.2|206566.1|206476.1|16
1735839470000|2025-01-02 17:37:50|206573.4|206483.4|206572.3|206482.3|206573.6|206483.6|206568.1|206478.1|10
1735839480000|2025-01-02 17:38:00|206571.1|206481.1|206615.3|206525.3|206620.7|206530.7|206571.1|206481.1|27
1735839490000|2025-01-02 17:38:10|206613.4|206523.4|206617.2|206527.2|206617.3|206527.3|206613.3|206523.3|20
1735839500000|2025-01-02 17:38:20|206617.4|206527.4|206617.5|206527.5|206617.7|206527.7|206610.7|206520.7|16
1735839510000|2025-01-02 17:38:30|206617|206527|206616.5|206526.5|206617|206527|206614.1|206524.1|11
1735839520000|2025-01-02 17:38:40|206616.8|206526.8|206618.4|206528.4|206618.7|206528.7|206616.8|206526.8|7
1735839530000|2025-01-02 17:38:50|206618.5|206528.5|206569.8|206479.8|206618.5|206528.5|206569.6|206479.6|20
1735839540000|2025-01-02 17:39:00|206566|206476|206576.9|206486.9|206577.3|206487.3|206566|206476|16
1735839550000|2025-01-02 17:39:10|206576.7|206486.7|206577.2|206487.2|206580.1|206490.1|206573.3|206483.3|22
1735839560000|2025-01-02 17:39:20|206569.4|206479.4|206568.6|206478.6|206573.4|206483.4|206567.6|206477.6|16
1735839570000|2025-01-02 17:39:30|206568.8|206478.8|206567|206477|206569|206479|206566|206476|5
1735839580000|2025-01-02 17:39:40|206567.4|206477.4|206567.2|206477.2|206567.6|206477.6|206567|206477|7
1735839590000|2025-01-02 17:39:50|206567.4|206477.4|206528.9|206438.9|206567.6|206477.6|206528.9|206438.9|11
1735839600000|2025-01-02 17:40:00|206529.1|206439.1|206507.2|206417.2|206529.4|206439.4|206507.2|206417.2|12
1735839610000|2025-01-02 17:40:10|206512.6|206422.6|206488|206398|206512.6|206422.6|206486.7|206396.7|25
1735839620000|2025-01-02 17:40:20|206487.6|206397.6|206486.4|206396.4|206487.6|206397.6|206483.9|206393.9|14
1735839630000|2025-01-02 17:40:30|206486.2|206396.2|206486.5|206396.5|206487.9|206397.9|206486.2|206396.2|13
1735839640000|2025-01-02 17:40:40|206484|206394|206476.8|206386.8|206489.1|206399.1|206474.3|206384.3|29
1735839650000|2025-01-02 17:40:50|206475.4|206385.4|206561.1|206471.1|206561.1|206471.1|206469.1|206379.1|20
1735839660000|2025-01-02 17:41:00|206561|206471|206561.7|206471.7|206564.7|206474.7|206558.3|206468.3|11
1735839670000|2025-01-02 17:41:10|206562.1|206472.1|206568.6|206478.6|206568.6|206478.6|206561.9|206471.9|17
1735839680000|2025-01-02 17:41:20|206565.3|206475.3|206552.7|206462.7|206568.8|206478.8|206525.7|206435.7|27
1735839690000|2025-01-02 17:41:30|206551.8|206461.8|206538.4|206448.4|206552.7|206462.7|206534|206444|15
1735839700000|2025-01-02 17:41:40|206538.2|206448.2|206530|206440|206539.5|206449.5|206527.4|206437.4|19
1735839710000|2025-01-02 17:41:50|206536.1|206446.1|206564.7|206474.7|206566.2|206476.2|206536.1|206446.1|13
1735839720000|2025-01-02 17:42:00|206564.6|206474.6|206603.7|206513.7|206608.1|206518.1|206560.9|206470.9|18
1735839730000|2025-01-02 17:42:10|206603.9|206513.9|206605.5|206515.5|206607.4|206517.4|206603.6|206513.6|11
1735839740000|2025-01-02 17:42:20|206606.3|206516.3|206614.4|206524.4|206614.4|206524.4|206606.2|206516.2|10
1735839750000|2025-01-02 17:42:30|206614.7|206524.7|206615.1|206525.1|206615.1|206525.1|206614.4|206524.4|3
1735839760000|2025-01-02 17:42:40|206612.6|206522.6|206617.8|206527.8|206618|206528|206611|206521|8
1735839770000|2025-01-02 17:42:50|206615.3|206525.3|206619.5|206529.5|206619.5|206529.5|206615.3|206525.3|2
1735839790000|2025-01-02 17:43:10|206621.2|206531.2|206626.5|206536.5|206626.5|206536.5|206620.9|206530.9|13
1735839800000|2025-01-02 17:43:20|206622.7|206532.7|206583.9|206493.9|206624.9|206534.9|206581.1|206491.1|12
1735839810000|2025-01-02 17:43:30|206582.3|206492.3|206581.6|206491.6|206582.3|206492.3|206581.6|206491.6|2
1735839820000|2025-01-02 17:43:40|206581.4|206491.4|206580.3|206490.3|206581.4|206491.4|206577.9|206487.9|6
1735839830000|2025-01-02 17:43:50|206581.8|206491.8|206583|206493|206583|206493|206581.8|206491.8|2
1735839850000|2025-01-02 17:44:10|206581.8|206491.8|206582.1|206492.1|206583|206493|206580.5|206490.5|4
1735839860000|2025-01-02 17:44:20|206583.3|206493.3|206619.5|206529.5|206622.6|206532.6|206579.6|206489.6|16
1735839870000|2025-01-02 17:44:30|206616.9|206526.9|206625.6|206535.6|206625.6|206535.6|206612.7|206522.7|10
1735839880000|2025-01-02 17:44:40|206629.9|206539.9|206623.8|206533.8|206660.1|206570.1|206599.4|206530|24
1735839890000|2025-01-02 17:44:50|206623.7|206533.7|206588.5|206498.5|206623.7|206533.7|206587.2|206497.2|12
1735839900000|2025-01-02 17:45:00|206586.2|206496.2|206547|206457|206586.2|206496.2|206540.5|206450.5|10
1735839910000|2025-01-02 17:45:10|206548.6|206458.6|206544.2|206454.2|206552.2|206462.2|206543.3|206453.3|11
1735839920000|2025-01-02 17:45:20|206543.7|206453.7|206612.8|206522.8|206612.8|206522.8|206542.3|206452.3|17
1735839930000|2025-01-02 17:45:30|206614.8|206524.8|206604.2|206514.2|206616|206526|206595.8|206505.8|27
1735839940000|2025-01-02 17:45:40|206602.6|206512.6|206582.7|206492.7|206602.6|206512.6|206582.7|206492.7|16
1735839950000|2025-01-02 17:45:50|206583.1|206493.1|206567.3|206477.3|206583.1|206493.1|206567.3|206477.3|12
1735839960000|2025-01-02 17:46:00|206569.7|206479.7|206564.7|206474.7|206571.9|206481.9|206564.7|206474.7|11
1735839970000|2025-01-02 17:46:10|206567.1|206477.1|206564.3|206474.3|206567.1|206477.1|206564.3|206474.3|2
1735839980000|2025-01-02 17:46:20|206564|206474|206563.8|206473.8|206567.8|206477.8|206563.8|206473.8|4
1735839990000|2025-01-02 17:46:30|206571|206481|206604.8|206514.8|206615.2|206533.7|206571|206481|13
1735840000000|2025-01-02 17:46:40|206606.9|206516.9|206626.2|206536.2|206626.4|206536.4|206606.9|206516.9|18
1735840010000|2025-01-02 17:46:50|206626|206536|206631.5|206541.5|206631.5|206541.5|206626|206536|12
1735840020000|2025-01-02 17:47:00|206629.1|206539.1|206631|206541|206647.1|206557.1|206627.7|206537.7|22
1735840030000|2025-01-02 17:47:10|206633|206543|206642.7|206552.7|206645.6|206555.6|206626.9|206536.9|18
1735840040000|2025-01-02 17:47:20|206643.9|206553.9|206648.3|206558.3|206648.3|206558.3|206643.9|206553.9|6
1735840050000|2025-01-02 17:47:30|206646.1|206556.1|206652|206562|206665.1|206575.1|206645.9|206555.9|16
1735840060000|2025-01-02 17:47:40|206652.9|206562.9|206631|206541|206654.4|206564.4|206626.7|206536.7|25
1735840070000|2025-01-02 17:47:50|206629.2|206539.2|206631.9|206541.9|206632.4|206542.4|206629|206539|11
1735840080000|2025-01-02 17:48:00|206633.3|206543.3|206637.2|206547.2|206645.6|206555.6|206630.3|206540.3|15
1735840090000|2025-01-02 17:48:10|206637.6|206547.6|206646.7|206556.7|206646.7|206556.7|206637.6|206547.6|12
1735840100000|2025-01-02 17:48:20|206650.3|206560.3|206647.3|206557.3|206651.7|206561.7|206646.5|206556.5|4
1735840110000|2025-01-02 17:48:30|206647.1|206557.1|206643.7|206553.7|206649.9|206559.9|206642.9|206552.9|17
1735840120000|2025-01-02 17:48:40|206645.4|206555.4|206669.2|206579.2|206669.2|206579.2|206645.4|206555.4|7
1735840150000|2025-01-02 17:49:10|206670.6|206580.6|206713|206623|206714.8|206624.8|206670.6|206580.6|13
1735840160000|2025-01-02 17:49:20|206715.7|206625.7|206722.3|206632.3|206722.3|206632.3|206715.7|206625.7|2
1735840170000|2025-01-02 17:49:30|206720.3|206630.3|206691|206601|206720.3|206630.3|206669.6|206601|5
1735840180000|2025-01-02 17:49:40|206689.6|206599.6|206686.3|206596.3|206691.4|206601.4|206683.1|206593.1|10
1735840190000|2025-01-02 17:49:50|206706.3|206616.3|206687.8|206597.8|206707.9|206617.9|206680.8|206590.8|16
1735840200000|2025-01-02 17:50:00|206685.9|206595.9|206689.1|206599.1|206691.8|206601.8|206685.9|206595.9|11
1735840210000|2025-01-02 17:50:10|206689.7|206599.7|206690.9|206600.9|206692|206602|206689.7|206599.7|4
1735840220000|2025-01-02 17:50:20|206690.5|206600.5|206706.4|206616.4|206710.1|206620.1|206690.5|206600.5|8
1735840230000|2025-01-02 17:50:30|206704.4|206614.4|206627.2|206537.2|206704.4|206614.4|206625.4|206535.4|18
1735840240000|2025-01-02 17:50:40|206623.6|206533.6|206548.6|206458.6|206623.6|206533.6|206548.6|206458.6|19
1735840250000|2025-01-02 17:50:50|206550.7|206460.7|206562.7|206472.7|206565.2|206475.2|206538.8|206448.8|20
1735840260000|2025-01-02 17:51:00|206558.8|206468.8|206597.6|206507.6|206599.6|206509.6|206558.8|206468.8|11
1735840270000|2025-01-02 17:51:10|206598.1|206508.1|206603.9|206513.9|206607.6|206517.6|206598.1|206508.1|11
1735840280000|2025-01-02 17:51:20|206603.4|206513.4|206638|206548|206658.6|206568.6|206603.4|206513.4|25
1735840290000|2025-01-02 17:51:30|206637.5|206547.5|206623.9|206533.9|206641.1|206551.1|206620.5|206530.5|19
1735840300000|2025-01-02 17:51:40|206625|206535|206623.6|206533.6|206625.2|206535.2|206621|206531|15
1735840310000|2025-01-02 17:51:50|206622.4|206532.4|206569.2|206479.2|206622.4|206532.4|206565.2|206475.2|12
1735840320000|2025-01-02 17:52:00|206568.2|206478.2|206566.7|206476.7|206570.3|206480.3|206560.5|206470.5|19
1735840330000|2025-01-02 17:52:10|206566.9|206476.9|206505.8|206415.8|206566.9|206476.9|206505.7|206415.7|18
1735840340000|2025-01-02 17:52:20|206507.5|206417.5|206489.7|206399.7|206524.7|206434.7|206482.2|206392.2|22
1735840350000|2025-01-02 17:52:30|206489.8|206399.8|206478.1|206388.1|206491.2|206401.2|206477.2|206387.2|17
1735840360000|2025-01-02 17:52:40|206476.6|206386.6|206505.4|206415.4|206505.4|206415.4|206454|206364|19
1735840370000|2025-01-02 17:52:50|206502.3|206412.3|206513.7|206423.7|206515.1|206425.1|206502.3|206412.3|18
1735840380000|2025-01-02 17:53:00|206510.2|206420.2|206507|206417|206510.2|206420.2|206504.2|206414.2|6
1735840390000|2025-01-02 17:53:10|206504.2|206414.2|206507.5|206417.5|206507.5|206417.5|206504.2|206414.2|2
1735840400000|2025-01-02 17:53:20|206507.7|206417.7|206458.4|206368.4|206507.7|206417.7|206456.9|206366.9|12
1735840410000|2025-01-02 17:53:30|206458.5|206368.5|206460.1|206370.1|206461.7|206371.7|206455.3|206365.3|16
1735840420000|2025-01-02 17:53:40|206461.7|206371.7|206438.2|206348.2|206461.7|206371.7|206438.2|206348.2|17
1735840430000|2025-01-02 17:53:50|206456.8|206366.8|206450.1|206360.1|206456.8|206366.8|206448.7|206358.7|17
1735840440000|2025-01-02 17:54:00|206448.3|206358.3|206449.3|206359.3|206449.6|206369.9|206416.4|206346.8|13
1735840450000|2025-01-02 17:54:10|206437.1|206347.1|206435.9|206345.9|206437.1|206347.1|206435.9|206345.9|2
1735840460000|2025-01-02 17:54:20|206439.9|206349.9|206435.9|206345.9|206439.9|206349.9|206435.3|206345.3|9
1735840470000|2025-01-02 17:54:30|206434.6|206344.6|206429.5|206379.5|206434.6|206380.9|206414.5|206344.6|6
1735840480000|2025-01-02 17:54:40|206433.3|206383.3|206483|206393|206483|206430|206433.3|206383.3|25
1735840490000|2025-01-02 17:54:50|206485.8|206395.8|206481.4|206391.4|206485.8|206395.8|206481.2|206391.2|11
1735840500000|2025-01-02 17:55:00|206480.4|206390.4|206451.6|206401.6|206480.4|206405.4|206451.6|206370.5|13
1735840510000|2025-01-02 17:55:10|206450.8|206400.8|206456|206366|206470.7|206402.4|206449.8|206363.5|16
1735840520000|2025-01-02 17:55:20|206451|206361|206439.5|206389.5|206467.2|206392|206435.7|206361|10
1735840530000|2025-01-02 17:55:30|206438|206388|206436.9|206386.9|206439.1|206389.1|206436.9|206386.9|4
1735840540000|2025-01-02 17:55:40|206435.6|206385.6|206432.4|206382.4|206435.6|206385.6|206426.3|206376.3|6
1735840550000|2025-01-02 17:55:50|206430.8|206380.8|206428.8|206378.8|206432.4|206382.4|206428.8|206378.8|12
1735840560000|2025-01-02 17:56:00|206428.5|206378.5|206428.8|206378.8|206428.8|206378.8|206428.2|206378.2|6
1735840570000|2025-01-02 17:56:10|206428.4|206378.4|206360.1|206270.1|206428.6|206378.6|206360.1|206270.1|7
1735840580000|2025-01-02 17:56:20|206363.3|206273.3|206364.9|206274.9|206379.9|206289.9|206363.3|206273.3|19
1735840590000|2025-01-02 17:56:30|206363|206273|206355.2|206265.2|206363|206273|206354.2|206264.2|20
1735840600000|2025-01-02 17:56:40|206358|206268|206373|206283|206388.2|206298.2|206358|206268|32
1735840610000|2025-01-02 17:56:50|206372.9|206282.9|206358.7|206268.7|206372.9|206282.9|206356.8|206266.8|18
1735840620000|2025-01-02 17:57:00|206358.3|206268.3|206355.8|206265.8|206362.1|206272.1|206355.8|206265.8|10
1735840630000|2025-01-02 17:57:10|206355.7|206265.7|206362.5|206272.5|206362.5|206272.5|206355.7|206265.7|8
1735840640000|2025-01-02 17:57:20|206364.4|206274.4|206358.5|206268.5|206364.4|206274.4|206358.4|206268.4|21
1735840650000|2025-01-02 17:57:30|206360.4|206270.4|206395.4|206305.4|206395.8|206305.8|206359|206269|12
1735840660000|2025-01-02 17:57:40|206395.6|206305.6|206444.5|206354.5|206451.6|206361.6|206395.4|206305.4|21
1735840670000|2025-01-02 17:57:50|206444.3|206354.3|206438|206348|206444.3|206354.3|206438|206348|12
1735840680000|2025-01-02 17:58:00|206439.1|206349.1|206412|206322|206439.1|206349.1|206406.9|206316.9|19
1735840690000|2025-01-02 17:58:10|206411|206321|206405.1|206315.1|206411|206321|206399.1|206309.1|15
1735840700000|2025-01-02 17:58:20|206405.3|206315.3|206413.8|206323.8|206413.8|206323.8|206404.9|206314.9|8
1735840710000|2025-01-02 17:58:30|206412.6|206322.6|206404.8|206314.8|206414|206324|206404.8|206314.8|7
1735840720000|2025-01-02 17:58:40|206403.1|206313.1|206391.3|206301.3|206405.4|206315.4|206389.2|206299.2|16
1735840730000|2025-01-02 17:58:50|206390.1|206300.1|206395.2|206305.2|206396.4|206306.4|206390.1|206300.1|12
1735840740000|2025-01-02 17:59:00|206389.2|206299.2|206386.7|206296.7|206389.2|206299.2|206381|206291|9
1735840750000|2025-01-02 17:59:10|206386.5|206296.5|206387|206297|206387|206297|206384.2|206294.2|13
1735840760000|2025-01-02 17:59:20|206383.8|206293.8|206309.4|206219.4|206383.8|206293.8|206306.9|206218.4|19
1735840770000|2025-01-02 17:59:30|206309.8|206219.8|206321.4|206231.4|206322.2|206232.2|206309.8|206219.8|23
1735840780000|2025-01-02 17:59:40|206319.8|206229.8|206315.3|206225.3|206319.8|206229.8|206313.9|206223.9|9
1735840790000|2025-01-02 17:59:50|206316.5|206226.5|206325.8|206235.8|206325.8|206235.8|206316.5|206226.5|12
1735840800000|2025-01-02 18:00:00|206325.2|206235.2|206326.4|206236.4|206332|206242|206325.2|206235.2|5
1735840810000|2025-01-02 18:00:10|206325.7|206235.7|206322.8|206232.8|206325.7|206235.7|206316.3|206226.3|18
1735840820000|2025-01-02 18:00:20|206322.5|206232.5|206324.1|206234.1|206324.1|206234.1|206320.2|206230.2|9
1735840830000|2025-01-02 18:00:30|206327.6|206237.6|206292|206202|206327.6|206237.6|206257.1|206200.2|15
1735840840000|2025-01-02 18:00:40|206293|206203|206305.9|206215.9|206306.7|206216.7|206293|206203|16
1735840850000|2025-01-02 18:00:50|206306.6|206216.6|206310.1|206220.1|206311.2|206221.2|206303.8|206213.8|14
1735840860000|2025-01-02 18:01:00|206308.6|206218.6|206360.1|206270.1|206360.1|206270.1|206308.6|206218.6|21
1735840870000|2025-01-02 18:01:10|206359.3|206269.3|206349.7|206259.7|206360.8|206270.8|206349.6|206259.6|20
1735840880000|2025-01-02 18:01:20|206349.2|206259.2|206331.7|206241.7|206349.2|206259.2|206328.1|206238.1|13
1735840890000|2025-01-02 18:01:30|206330.3|206240.3|206316.3|206226.3|206330.3|206240.3|206314.9|206224.9|15
1735840900000|2025-01-02 18:01:40|206317.3|206227.3|206358.1|206268.1|206361.7|206271.7|206317.3|206227.3|21
1735840910000|2025-01-02 18:01:50|206359.2|206269.2|206374.2|206284.2|206374.2|206284.2|206359.2|206269.2|25
1735840920000|2025-01-02 18:02:00|206371.3|206281.3|206374.9|206284.9|206374.9|206284.9|206370.5|206280.5|11
1735840930000|2025-01-02 18:02:10|206373.5|206283.5|206389.5|206299.5|206391.4|206301.4|206373.5|206283.5|18
1735840940000|2025-01-02 18:02:20|206376.7|206286.7|206382.4|206292.4|206400.2|206310.2|206373.4|206283.4|27
1735840950000|2025-01-02 18:02:30|206386.3|206296.3|206386.5|206296.5|206390.3|206300.3|206386.3|206296.3|11
1735840960000|2025-01-02 18:02:40|206387.9|206297.9|206396.3|206306.3|206398.6|206308.6|206387.9|206297.9|9
1735840970000|2025-01-02 18:02:50|206400.1|206310.1|206405.9|206315.9|206405.9|206315.9|206394.8|206304.8|10
1735840980000|2025-01-02 18:03:00|206406.5|206316.5|206406.5|206316.5|206406.5|206316.5|206406.5|206316.5|1
1735840990000|2025-01-02 18:03:10|206411.4|206321.4|206445.9|206355.9|206452.5|206362.5|206411.4|206321.4|13
1735841000000|2025-01-02 18:03:20|206447.4|206357.4|206435.9|206345.9|206447.4|206357.4|206425.8|206335.8|24
1735841010000|2025-01-02 18:03:30|206436.4|206346.4|206452.1|206362.1|206452.1|206362.1|206436|206346|31
1735841020000|2025-01-02 18:03:40|206454.8|206364.8|206463.5|206373.5|206464.6|206374.6|206454.8|206364.8|13
1735841030000|2025-01-02 18:03:50|206461.2|206371.2|206458.1|206368.1|206463.3|206373.3|206458.1|206368.1|10
1735841040000|2025-01-02 18:04:00|206459.6|206369.6|206517.3|206427.3|206517.3|206427.3|206459.6|206369.6|21
1735841050000|2025-01-02 18:04:10|206515.6|206425.6|206534|206444|206535.4|206445.4|206497.9|206407.9|29
1735841060000|2025-01-02 18:04:20|206535|206445|206563.8|206473.8|206565.2|206475.2|206535|206445|19
1735841070000|2025-01-02 18:04:30|206563.7|206473.7|206555.9|206465.9|206563.7|206473.7|206546.8|206456.8|14
1735841080000|2025-01-02 18:04:40|206551|206461|206455.9|206365.9|206551|206461|206455.9|206365.9|29
1735841090000|2025-01-02 18:04:50|206459.3|206369.3|206428.7|206338.7|206459.3|206369.3|206421.4|206331.4|27
1735841100000|2025-01-02 18:05:00|206423.2|206333.2|206410|206320|206423.8|206333.8|206406.6|206316.6|23
1735841110000|2025-01-02 18:05:10|206410.2|206320.2|206408.8|206318.8|206410.6|206320.6|206407.2|206317.2|10
1735841120000|2025-01-02 18:05:20|206409.2|206319.2|206405.7|206315.7|206409.2|206319.2|206404.2|206314.2|10
1735841130000|2025-01-02 18:05:30|206402.4|206312.4|206399.6|206309.6|206404.5|206314.5|206394.5|206304.5|16
1735841140000|2025-01-02 18:05:40|206400|206310|206399.3|206309.3|206400|206310|206362.5|206272.5|27
1735841150000|2025-01-02 18:05:50|206399.4|206309.4|206399.4|206309.4|206400.2|206310.2|206394.1|206304.1|25
1735841160000|2025-01-02 18:06:00|206399.7|206309.7|206401.5|206311.5|206401.5|206311.5|206393.4|206303.4|18
1735841170000|2025-01-02 18:06:10|206401.4|206311.4|206400.2|206310.2|206402.1|206312.1|206395.2|206305.2|14
1735841180000|2025-01-02 18:06:20|206400.1|206310.1|206399.7|206309.7|206400.9|206310.9|206398|206308|15
1735841190000|2025-01-02 18:06:30|206400.2|206310.2|206400.2|206310.2|206403.9|206313.9|206388.6|206298.6|22
1735841200000|2025-01-02 18:06:40|206398.6|206308.6|206398.5|206308.5|206405.1|206315.1|206397.3|206307.3|19
1735841210000|2025-01-02 18:06:50|206398.8|206308.8|206398.9|206308.9|206399.1|206309.1|206398.8|206308.8|9
1735841220000|2025-01-02 18:07:00|206398.8|206308.8|206360.3|206270.3|206399.2|206309.2|206358.2|206268.2|21
1735841230000|2025-01-02 18:07:10|206359.7|206269.7|206338.8|206248.8|206359.7|206269.7|206326.8|206236.8|22
1735841240000|2025-01-02 18:07:20|206338.6|206248.6|206351.7|206261.7|206359.1|206269.1|206336.3|206246.3|19
1735841250000|2025-01-02 18:07:30|206351.4|206261.4|206364.7|206274.7|206367|206277|206349|206259|16
1735841260000|2025-01-02 18:07:40|206363.9|206273.9|206360.6|206270.6|206366.5|206276.5|206360.6|206270.6|9
1735841270000|2025-01-02 18:07:50|206362.2|206272.2|206360.9|206270.9|206364.6|206274.6|206360.9|206270.9|14
1735841280000|2025-01-02 18:08:00|206360.3|206270.3|206346.6|206256.6|206360.3|206270.3|206346.6|206256.6|7
1735841290000|2025-01-02 18:08:10|206347.4|206257.4|206310.2|206220.2|206347.4|206257.4|206308.2|206218.2|18
1735841300000|2025-01-02 18:08:20|206310.5|206220.5|206308.9|206218.9|206315.6|206225.6|206308.4|206218.4|14
1735841310000|2025-01-02 18:08:30|206310.4|206220.4|206308.4|206218.4|206310.4|206220.4|206308.2|206218.2|7
1735841320000|2025-01-02 18:08:40|206304|206214|206277.9|206187.9|206311.5|206221.5|206277.2|206187.2|29
1735841330000|2025-01-02 18:08:50|206279.7|206189.7|206270.3|206180.3|206280.1|206190.1|206270.1|206180.1|21
1735841340000|2025-01-02 18:09:00|206270.1|206180.1|206267.9|206177.9|206271.1|206181.1|206266.6|206176.6|16
1735841350000|2025-01-02 18:09:10|206268.1|206178.1|206269.5|206179.5|206269.5|206179.5|206267.9|206177.9|7
1735841360000|2025-01-02 18:09:20|206269.3|206179.3|206275.6|206185.6|206275.8|206185.8|206269.3|206179.3|8
1735841370000|2025-01-02 18:09:30|206273.6|206183.6|206275|206185|206275.8|206185.8|206270.2|206180.2|22
1735841380000|2025-01-02 18:09:40|206276.6|206186.6|206277.7|206187.7|206278|206188|206276|206186|13
1735841390000|2025-01-02 18:09:50|206276.3|206186.3|206319.3|206229.3|206322.5|206250.9|206276.3|206186.3|14
1735841400000|2025-01-02 18:10:00|206317.9|206227.9|206325.3|206235.3|206325.3|206235.3|206317.9|206227.9|17
1735841410000|2025-01-02 18:10:10|206323.2|206233.2|206324.2|206234.2|206328|206238|206323|206233|12
1735841420000|2025-01-02 18:10:20|206321.8|206231.8|206329.5|206239.5|206329.5|206239.5|206321.8|206231.8|16
1735841430000|2025-01-02 18:10:30|206328.2|206238.2|206318.4|206228.4|206329.4|206239.4|206308.6|206218.6|21
1735841440000|2025-01-02 18:10:40|206318.8|206228.8|206320.8|206230.8|206336.7|206246.7|206316.8|206226.8|18
1735841450000|2025-01-02 18:10:50|206322|206232|206320.6|206230.6|206325.9|206235.9|206320.6|206230.6|13
1735841460000|2025-01-02 18:11:00|206320|206230|206324.8|206234.8|206325.6|206235.6|206317.4|206227.4|18
1735841470000|2025-01-02 18:11:10|206321.6|206231.6|206313|206223|206321.6|206231.6|206308.8|206218.8|22
1735841480000|2025-01-02 18:11:20|206313.8|206223.8|206277.4|206187.4|206317|206227|206277.4|206187.4|19
1735841490000|2025-01-02 18:11:30|206279.6|206189.6|206279.2|206189.2|206279.6|206189.6|206277.7|206187.7|19
1735841500000|2025-01-02 18:11:40|206277|206187|206262|206172|206279.4|206189.4|206232.7|206142.7|21
1735841510000|2025-01-02 18:11:50|206263.3|206173.3|206253.9|206163.9|206263.3|206173.3|206251.7|206161.7|24
1735841520000|2025-01-02 18:12:00|206252.9|206162.9|206242.7|206152.7|206257.1|206167.1|206240.7|206150.7|16
1735841530000|2025-01-02 18:12:10|206240.3|206150.3|206263.5|206173.5|206263.5|206173.5|206236.8|206146.8|6
1735841540000|2025-01-02 18:12:20|206266|206176|206279.2|206189.2|206297.8|206207.8|206266|206176|30
1735841550000|2025-01-02 18:12:30|206276.2|206186.2|206311.7|206221.7|206311.7|206221.7|206276.2|206186.2|9
1735841560000|2025-01-02 18:12:40|206311.9|206221.9|206307|206217|206314.4|206224.4|206307|206217|20
1735841570000|2025-01-02 18:12:50|206306.4|206216.4|206304.9|206214.9|206307.2|206217.2|206280.4|206190.4|18
1735841580000|2025-01-02 18:13:00|206307.4|206217.4|206331.7|206241.7|206332.4|206242.4|206307.4|206217.4|20
1735841590000|2025-01-02 18:13:10|206333|206243|206331.4|206241.4|206333.4|206243.4|206330.1|206240.1|6
1735841600000|2025-01-02 18:13:20|206333.4|206243.4|206329.2|206239.2|206333.4|206243.4|206329.2|206239.2|4
1735841610000|2025-01-02 18:13:30|206328.1|206238.1|206328.1|206238.1|206329.4|206239.4|206326.3|206236.3|5
1735841620000|2025-01-02 18:13:40|206326.7|206236.7|206353.8|206263.8|206360.5|206270.5|206325.2|206235.2|12
1735841630000|2025-01-02 18:13:50|206352.6|206262.6|206355.5|206265.5|206355.5|206265.5|206346.4|206256.4|11
1735841640000|2025-01-02 18:14:00|206355.7|206265.7|206357.6|206267.6|206360|206270|206349.9|206259.9|13
1735841650000|2025-01-02 18:14:10|206356|206266|206356.3|206266.3|206356.5|206266.5|206354.8|206264.8|4
1735841660000|2025-01-02 18:14:20|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|1
1735841670000|2025-01-02 18:14:30|206356.1|206266.1|206354|206264|206356.1|206266.1|206354|206264|5
1735841680000|2025-01-02 18:14:40|206354.8|206264.8|206354.8|206264.8|206354.8|206264.8|206354.8|206264.8|1
1735841690000|2025-01-02 18:14:50|206354.6|206264.6|206356.1|206266.1|206357.6|206267.6|206353.8|206263.8|12
1735841700000|2025-01-02 18:15:00|206354.3|206264.3|206393.8|206303.8|206397.2|206307.2|206354.3|206264.3|18
1735841710000|2025-01-02 18:15:10|206395.9|206305.9|206408|206318|206412.9|206322.9|206395.9|206305.9|14
1735841720000|2025-01-02 18:15:20|206410|206320|206406.5|206316.5|206411.1|206321.1|206405|206315|8
1735841730000|2025-01-02 18:15:30|206403.6|206313.6|206409.1|206319.1|206409.1|206319.1|206403.6|206313.6|8
1735841740000|2025-01-02 18:15:40|206405|206315|206404.2|206314.2|206406.6|206316.6|206397|206307|15
1735841750000|2025-01-02 18:15:50|206400.6|206310.6|206404.9|206314.9|206405.1|206315.1|206400.6|206310.6|15
1735841760000|2025-01-02 18:16:00|206404.2|206314.2|206404.4|206314.4|206404.5|206314.5|206401.8|206311.8|9
1735841770000|2025-01-02 18:16:10|206401.9|206311.9|206454.2|206364.2|206455.1|206365.1|206401|206311|20
1735841780000|2025-01-02 18:16:20|206452|206362|206454.6|206364.6|206460.7|206370.7|206447.9|206357.9|11
1735841790000|2025-01-02 18:16:30|206451.1|206361.1|206452.9|206362.9|206454.8|206364.8|206444.7|206354.7|16
1735841800000|2025-01-02 18:16:40|206449.6|206359.6|206449|206359|206453.5|206363.5|206449|206359|8
1735841810000|2025-01-02 18:16:50|206447.8|206357.8|206447.5|206357.5|206449.4|206359.4|206447|206357|9
1735841820000|2025-01-02 18:17:00|206444.6|206354.6|206446.2|206356.2|206447.3|206357.3|206444.2|206354.2|5
1735841830000|2025-01-02 18:17:10|206447.4|206357.4|206445.8|206355.8|206454.9|206364.9|206442.4|206352.4|10
1735841840000|2025-01-02 18:17:20|206443.8|206353.8|206442.1|206352.1|206448.3|206358.3|206442.1|206352.1|13
1735841850000|2025-01-02 18:17:30|206443.5|206353.5|206441.3|206351.3|206446.5|206356.5|206441.3|206351.3|18
1735841860000|2025-01-02 18:17:40|206443.2|206353.2|206441.2|206351.2|206444.2|206354.2|206441.2|206351.2|5
1735841870000|2025-01-02 18:17:50|206442.8|206352.8|206445.1|206355.1|206445.7|206355.7|206440.7|206350.7|17
1735841880000|2025-01-02 18:18:00|206445.2|206355.2|206445|206355|206445.2|206355.2|206441.4|206351.4|19
1735841890000|2025-01-02 18:18:10|206444.7|206354.7|206441.4|206351.4|206445.6|206355.6|206439.6|206349.6|17
1735841900000|2025-01-02 18:18:20|206438|206348|206408.7|206318.7|206444|206354|206408.7|206318.7|19
1735841910000|2025-01-02 18:18:30|206408.3|206318.3|206406.1|206316.1|206408.6|206318.6|206399.7|206309.7|21
1735841920000|2025-01-02 18:18:40|206406.3|206316.3|206439|206349|206443.9|206353.9|206406.3|206316.3|18
1735841930000|2025-01-02 18:18:50|206439.8|206349.8|206458.8|206368.8|206476.8|206386.8|206439.5|206349.5|27
1735841940000|2025-01-02 18:19:00|206459|206369|206469.7|206379.7|206470.6|206380.6|206458.8|206368.8|24
1735841950000|2025-01-02 18:19:10|206470.6|206380.6|206487.7|206397.7|206488.1|206398.1|206470.6|206380.6|11
1735841960000|2025-01-02 18:19:20|206487.9|206397.9|206476.7|206386.7|206487.9|206397.9|206469.6|206379.6|19
1735841970000|2025-01-02 18:19:30|206476.5|206386.5|206478.5|206388.5|206486.9|206396.9|206476.3|206386.3|12
1735841980000|2025-01-02 18:19:40|206476.8|206386.8|206462|206372|206477.6|206387.6|206458.7|206368.7|14
1735841990000|2025-01-02 18:19:50|206457.3|206367.3|206488.2|206398.2|206488.2|206398.2|206457.3|206367.3|19
1735842000000|2025-01-02 18:20:00|206488|206398|206455.5|206365.5|206488|206398|206450.8|206360.8|20
1735842010000|2025-01-02 18:20:10|206456.6|206366.6|206449|206359|206456.6|206366.6|206446.1|206356.1|13
1735842020000|2025-01-02 18:20:20|206449.2|206359.2|206447.6|206357.6|206449.2|206359.2|206443.8|206353.8|9
1735842030000|2025-01-02 18:20:30|206448|206358|206449.3|206359.3|206452.5|206362.5|206448|206358|7
1735842040000|2025-01-02 18:20:40|206449.5|206359.5|206459.3|206369.3|206460.9|206370.9|206449.1|206359.1|13
1735842050000|2025-01-02 18:20:50|206458.3|206368.3|206503.9|206413.9|206504.7|206414.7|206458.3|206368.3|23
1735842060000|2025-01-02 18:21:00|206503.7|206413.7|206507.4|206417.4|206507.4|206417.4|206501.4|206411.4|9
1735842070000|2025-01-02 18:21:10|206505.2|206415.2|206509.9|206419.9|206510|206420|206505.2|206415.2|10
1735842080000|2025-01-02 18:21:20|206510.2|206420.2|206519.3|206429.3|206519.3|206429.3|206510.2|206420.2|10
1735842090000|2025-01-02 18:21:30|206519.9|206429.9|206526.7|206436.7|206529.1|206439.1|206517.9|206427.9|29
1735842100000|2025-01-02 18:21:40|206526.3|206436.3|206530.4|206440.4|206530.4|206440.4|206526.3|206436.3|12
1735842110000|2025-01-02 18:21:50|206529.2|206439.2|206531.3|206441.3|206531.3|206441.3|206527.4|206437.4|4
1735842120000|2025-01-02 18:22:00|206535.4|206445.4|206539.6|206449.6|206539.6|206449.6|206535.4|206445.4|5
1735842130000|2025-01-02 18:22:10|206539.8|206449.8|206530.5|206440.5|206539.8|206449.8|206530.5|206440.5|7
1735842140000|2025-01-02 18:22:20|206531.3|206441.3|206532.2|206442.2|206533.8|206443.8|206531.1|206441.1|7
1735842150000|2025-01-02 18:22:30|206533.7|206443.7|206531.5|206441.5|206535.1|206445.1|206529.7|206439.7|8
1735842160000|2025-01-02 18:22:40|206529.1|206439.1|206530.8|206440.8|206530.8|206440.8|206519.7|206429.7|16
1735842170000|2025-01-02 18:22:50|206533|206443|206531.7|206441.7|206534.3|206444.3|206531.3|206441.3|6
1735842180000|2025-01-02 18:23:00|206531.8|206441.8|206536.5|206446.5|206537.5|206447.5|206531.6|206441.6|7
1735842190000|2025-01-02 18:23:10|206535.1|206445.1|206525.7|206435.7|206535.1|206445.1|206525.7|206435.7|9
1735842200000|2025-01-02 18:23:20|206525.9|206435.9|206525.7|206435.7|206530.3|206440.3|206524.6|206434.6|7
1735842210000|2025-01-02 18:23:30|206524.3|206434.3|206488.8|206398.8|206524.3|206434.3|206480.2|206390.2|17
1735842220000|2025-01-02 18:23:40|206492.6|206402.6|206491.7|206401.7|206492.6|206402.6|206489.1|206399.1|5
1735842240000|2025-01-02 18:24:00|206493.4|206403.4|206495|206405|206497.8|206407.8|206493.4|206403.4|6
1735842250000|2025-01-02 18:24:10|206496.6|206406.6|206493.7|206403.7|206497.8|206407.8|206492.7|206402.7|9
1735842260000|2025-01-02 18:24:20|206492|206402|206504|206414|206504.1|206414.1|206492|206402|8
1735842270000|2025-01-02 18:24:30|206503.7|206413.7|206504.1|206414.1|206504.1|206414.1|206501|206411|3
1735842280000|2025-01-02 18:24:40|206503.5|206413.5|206505.3|206415.3|206505.3|206415.3|206503.5|206413.5|2
1735842290000|2025-01-02 18:24:50|206505.2|206415.2|206526.2|206436.2|206526.2|206436.2|206505.2|206415.2|7
1735842300000|2025-01-02 18:25:00|206524.5|206434.5|206508|206418|206525.5|206435.5|206498.2|206408.2|19
1735842310000|2025-01-02 18:25:10|206510.2|206420.2|206511.1|206421.1|206511.6|206421.6|206506|206416|4
1735842330000|2025-01-02 18:25:30|206511.3|206421.3|206535.5|206445.5|206539.8|206449.8|206511.3|206421.3|10
1735842340000|2025-01-02 18:25:40|206533.7|206443.7|206544.1|206454.1|206545.4|206455.4|206533.7|206443.7|8
1735842350000|2025-01-02 18:25:50|206542.5|206452.5|206545.9|206455.9|206545.9|206455.9|206542.2|206452.2|11
1735842360000|2025-01-02 18:26:00|206544.9|206454.9|206529.3|206439.3|206544.9|206474.5|206521.3|206437.5|18
1735842370000|2025-01-02 18:26:10|206530.5|206440.5|206544.3|206454.3|206544.3|206454.3|206530.5|206440.5|10
1735842380000|2025-01-02 18:26:20|206546.5|206456.5|206571.6|206481.6|206573|206483|206546.5|206456.5|15
1735842390000|2025-01-02 18:26:30|206572|206482|206570.4|206480.4|206573.6|206483.6|206569.8|206479.8|21
1735842400000|2025-01-02 18:26:40|206572.1|206482.1|206571.9|206481.9|206572.3|206482.3|206568.3|206478.3|25
1735842410000|2025-01-02 18:26:50|206575.5|206485.5|206571.5|206481.5|206577.9|206487.9|206569.5|206479.5|17
1735842420000|2025-01-02 18:27:00|206573.2|206483.2|206566|206476|206574.6|206484.6|206566|206476|11
1735842430000|2025-01-02 18:27:10|206567.3|206477.3|206574.1|206484.1|206574.1|206484.1|206567.3|206477.3|7
1735842440000|2025-01-02 18:27:20|206574.8|206484.8|206541.2|206451.2|206575.2|206485.2|206539.5|206449.5|18
1735842450000|2025-01-02 18:27:30|206538.8|206448.8|206535.1|206445.1|206541.7|206451.7|206535.1|206445.1|11
1735842460000|2025-01-02 18:27:40|206536.8|206446.8|206525.2|206435.2|206536.8|206446.8|206522|206432|12
1735842470000|2025-01-02 18:27:50|206527.1|206437.1|206525.8|206435.8|206527.1|206437.1|206524.8|206434.8|7
1735842480000|2025-01-02 18:28:00|206524.4|206434.4|206492.9|206402.9|206525.8|206435.8|206492.9|206402.9|11
1735842490000|2025-01-02 18:28:10|206493.1|206403.1|206520.8|206430.8|206520.8|206430.8|206493.1|206403.1|7
1735842500000|2025-01-02 18:28:20|206522.8|206432.8|206522.4|206432.4|206523.8|206433.8|206521.4|206431.4|7
1735842510000|2025-01-02 18:28:30|206525.2|206435.2|206523.3|206433.3|206525.9|206435.9|206523.1|206433.1|9
1735842520000|2025-01-02 18:28:40|206523.7|206433.7|206530.7|206440.7|206530.7|206440.7|206523.7|206433.7|3
1735842530000|2025-01-02 18:28:50|206529.4|206439.4|206499.1|206409.1|206529.4|206439.4|206497.1|206407.1|5
1735842540000|2025-01-02 18:29:00|206494.2|206404.2|206501.9|206411.9|206501.9|206411.9|206494.2|206404.2|21
1735842550000|2025-01-02 18:29:10|206500.9|206410.9|206505.4|206415.4|206507.1|206417.1|206499.6|206409.6|18
1735842560000|2025-01-02 18:29:20|206504.1|206414.1|206502.1|206412.1|206505.4|206415.4|206499.8|206409.8|14
1735842570000|2025-01-02 18:29:30|206503.3|206413.3|206511.9|206421.9|206517.1|206427.1|206501.4|206411.4|11
1735842580000|2025-01-02 18:29:40|206512.5|206422.5|206522|206432|206522|206432|206512.5|206422.5|8
1735842590000|2025-01-02 18:29:50|206522.8|206432.8|206522.8|206432.8|206522.8|206432.8|206522.8|206432.8|1
1735842600000|2025-01-02 18:30:00|206523.2|206433.2|206524.4|206434.4|206524.7|206434.7|206523.2|206433.2|4
1735842610000|2025-01-02 18:30:10|206526.4|206436.4|206524.9|206434.9|206526.4|206436.4|206524.9|206434.9|5
1735842620000|2025-01-02 18:30:20|206523.4|206433.4|206524.6|206434.6|206524.6|206434.6|206523.4|206433.4|2
1735842630000|2025-01-02 18:30:30|206525|206435|206527.2|206437.2|206527.2|206437.2|206524.8|206434.8|5
1735842640000|2025-01-02 18:30:40|206528.7|206438.7|206527.7|206437.7|206529.3|206439.3|206527.7|206437.7|6
1735842650000|2025-01-02 18:30:50|206528.4|206438.4|206525.4|206435.4|206549|206459|206521.9|206431.9|20
1735842660000|2025-01-02 18:31:00|206526.5|206436.5|206529.5|206439.5|206529.5|206439.5|206523.9|206433.9|9
1735842670000|2025-01-02 18:31:10|206530.7|206440.7|206529.7|206439.7|206533.6|206443.6|206528.2|206438.2|12
1735842680000|2025-01-02 18:31:20|206530|206440|206491.4|206401.4|206530.3|206440.3|206472.6|206399|12
1735842690000|2025-01-02 18:31:30|206479.8|206389.8|206486.4|206396.4|206491|206401|206479.8|206389.8|19
1735842700000|2025-01-02 18:31:40|206487.6|206397.6|206522.8|206432.8|206523.1|206433.1|206482.1|206392.1|27
1735842710000|2025-01-02 18:31:50|206523|206433|206471.6|206381.6|206526.7|206436.7|206469.7|206379.7|19
1735842720000|2025-01-02 18:32:00|206468|206378|206455.5|206365.5|206470.1|206380.1|206452.3|206362.3|16
1735842730000|2025-01-02 18:32:10|206456.3|206366.3|206451.5|206361.5|206456.3|206366.3|206451.5|206361.5|8
1735842740000|2025-01-02 18:32:20|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|206450.8|206360.8|1
1735842760000|2025-01-02 18:32:40|206449|206359|206449|206359|206449|206359|206449|206359|1
1735842770000|2025-01-02 18:32:50|206449.1|206359.1|206448.4|206358.4|206449.2|206359.2|206445|206355|5
1735842780000|2025-01-02 18:33:00|206451.6|206361.6|206459.9|206369.9|206460.6|206370.6|206451.6|206361.6|6
1735842790000|2025-01-02 18:33:10|206460|206370|206459.3|206369.3|206460.2|206370.2|206458.7|206368.7|11
1735842800000|2025-01-02 18:33:20|206457.1|206367.1|206425|206375|206457.1|206375|206424.2|206367.1|3
1735842820000|2025-01-02 18:33:40|206424.8|206374.8|206424.8|206374.8|206424.8|206374.8|206424.8|206374.8|1
1735842830000|2025-01-02 18:33:50|206445|206355|206444|206354|206445|206355|206444|206354|2
1735842840000|2025-01-02 18:34:00|206446|206356|206375.2|206285.2|206446|206356|206375.2|206285.2|4
1735842850000|2025-01-02 18:34:10|206371.5|206281.5|206342.6|206252.6|206371.5|206281.5|206342.6|206252.6|18
1735842860000|2025-01-02 18:34:20|206341|206251|206309.4|206219.4|206341|206251|206301.5|206211.5|15
1735842870000|2025-01-02 18:34:30|206308.6|206218.6|206308.3|206218.3|206310.4|206220.4|206308|206218|7
1735842880000|2025-01-02 18:34:40|206310.2|206220.2|206328.1|206238.1|206340.4|206250.4|206307.7|206217.7|18
1735842890000|2025-01-02 18:34:50|206326.9|206236.9|206302.5|206212.5|206332.5|206242.5|206302.4|206212.4|15
1735842900000|2025-01-02 18:35:00|206303.5|206213.5|206300.3|206210.3|206303.5|206213.5|206300.3|206210.3|4
1735842910000|2025-01-02 18:35:10|206301.3|206211.3|206300.1|206210.1|206301.4|206211.4|206300.1|206210.1|6
1735842920000|2025-01-02 18:35:20|206304.1|206214.1|206362.9|206272.9|206366.3|206276.3|206304.1|206214.1|19
1735842930000|2025-01-02 18:35:30|206363.1|206273.1|206356.6|206266.6|206385.7|206295.7|206356|206266|22
1735842940000|2025-01-02 18:35:40|206358.2|206268.2|206338.7|206248.7|206371.6|206281.6|206338.7|206248.7|15
1735842950000|2025-01-02 18:35:50|206337.9|206247.9|206344|206254|206347.4|206257.4|206337.9|206247.9|8
1735842960000|2025-01-02 18:36:00|206342.4|206252.4|206329.9|206239.9|206342.4|206252.4|206328.4|206238.4|14
1735842970000|2025-01-02 18:36:10|206328.9|206238.9|206323.9|206233.9|206328.9|206238.9|206322.3|206232.3|4
1735842980000|2025-01-02 18:36:20|206323.1|206233.1|206323.1|206233.1|206323.1|206233.1|206321.9|206231.9|3
1735842990000|2025-01-02 18:36:30|206323.3|206233.3|206322.6|206232.6|206323.3|206233.3|206322|206232|5
1735843000000|2025-01-02 18:36:40|206322.1|206232.1|206323.6|206233.6|206323.6|206233.6|206322.1|206232.1|5
1735843010000|2025-01-02 18:36:50|206323.1|206233.1|206330.8|206240.8|206340.6|206250.6|206323.1|206233.1|13
1735843020000|2025-01-02 18:37:00|206332|206242|206329.6|206239.6|206346.6|206256.6|206329.6|206239.6|9
1735843030000|2025-01-02 18:37:10|206328.3|206238.3|206329.6|206239.6|206329.6|206239.6|206327.8|206237.8|6
1735843040000|2025-01-02 18:37:20|206333.3|206243.3|206354.9|206264.9|206357.1|206267.1|206333.3|206243.3|7
1735843050000|2025-01-02 18:37:30|206353.6|206263.6|206353.6|206263.6|206353.6|206263.6|206353.2|206263.2|3
1735843070000|2025-01-02 18:37:50|206352|206262|206351.8|206261.8|206352|206262|206351.8|206261.8|2
1735843080000|2025-01-02 18:38:00|206328.8|206238.8|206329.8|206239.8|206332.3|206242.3|206328.8|206238.8|15
1735843100000|2025-01-02 18:38:20|206330|206240|206329.8|206239.8|206330|206240|206327.6|206237.6|9
1735843110000|2025-01-02 18:38:30|206327.6|206237.6|206324.3|206234.3|206329.6|206239.6|206324.3|206234.3|4
1735843120000|2025-01-02 18:38:40|206324.2|206234.2|206324.2|206234.2|206324.2|206234.2|206324.2|206234.2|1
1735843130000|2025-01-02 18:38:50|206323.8|206233.8|206325|206235|206325|206235|206323.8|206233.8|2
1735843140000|2025-01-02 18:39:00|206325.3|206235.3|206324.3|206234.3|206325.3|206235.3|206324.3|206234.3|2
1735843150000|2025-01-02 18:39:10|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|1
1735843170000|2025-01-02 18:39:30|206323.9|206233.9|206324.9|206234.9|206324.9|206234.9|206323.9|206233.9|2
1735843180000|2025-01-02 18:39:40|206323.8|206233.8|206323.8|206233.8|206323.8|206233.8|206323.8|206233.8|1
1735843190000|2025-01-02 18:39:50|206324.9|206234.9|206324.2|206234.2|206325.9|206235.9|206324.2|206234.2|3
1735843200000|2025-01-02 18:40:00|206325.2|206235.2|206325.3|206235.3|206325.3|206235.3|206325.2|206235.2|2
1735843210000|2025-01-02 18:40:10|206324.7|206234.7|206318.9|206228.9|206325|206235|206318.9|206228.9|5
1735843220000|2025-01-02 18:40:20|206319.2|206229.2|206299.8|206249.8|206319.2|206249.8|206299.8|206226.7|3
1735843230000|2025-01-02 18:40:30|206300.2|206250.2|206300.2|206250.2|206300.2|206250.2|206300.2|206250.2|1
1735843250000|2025-01-02 18:40:50|206300|206250|206301.4|206251.4|206301.4|206251.4|206300|206250|3
1735843270000|2025-01-02 18:41:10|206301.2|206251.2|206352.8|206262.8|206352.8|206262.8|206301.2|206251.2|7
1735843280000|2025-01-02 18:41:20|206348.8|206258.8|206327.1|206237.1|206349.7|206259.7|206326.4|206236.4|10
1735843290000|2025-01-02 18:41:30|206328.4|206238.4|206328.7|206238.7|206333.3|206243.3|206328.4|206238.4|3
1735843300000|2025-01-02 18:41:40|206327.5|206237.5|206327.5|206237.5|206327.5|206237.5|206327.5|206237.5|1
1735843310000|2025-01-02 18:41:50|206326.2|206236.2|206327.5|206237.5|206327.5|206237.5|206326.2|206236.2|2
1735843320000|2025-01-02 18:42:00|206324.2|206234.2|206296.1|206246.1|206324.2|206246.1|206296.1|206234.2|2
1735843330000|2025-01-02 18:42:10|206299.2|206249.2|206306.8|206256.8|206306.8|206256.8|206299.2|206249.2|8
1735843340000|2025-01-02 18:42:20|206305.7|206255.7|206309.3|206259.3|206309.3|206259.3|206305.7|206255.7|5
1735843350000|2025-01-02 18:42:30|206307.7|206257.7|206309|206259|206309|206259|206307.7|206257.7|2
1735843360000|2025-01-02 18:42:40|206306.5|206256.5|206308.1|206258.1|206308.1|206258.1|206306.1|206256.1|3
1735843370000|2025-01-02 18:42:50|206306.4|206256.4|206307.8|206257.8|206308.4|206258.4|206305.5|206255.5|6
1735843380000|2025-01-02 18:43:00|206306.3|206256.3|206306.7|206256.7|206307.5|206257.5|206304.5|206254.5|11
1735843390000|2025-01-02 18:43:10|206305.6|206255.6|206307.1|206257.1|206307.1|206257.1|206305.6|206255.6|6
1735843400000|2025-01-02 18:43:20|206305.9|206255.9|206307.6|206257.6|206307.6|206257.6|206305|206255|6
1735843410000|2025-01-02 18:43:30|206306.4|206256.4|206307.2|206257.2|206307.6|206257.6|206306|206256|6
1735843420000|2025-01-02 18:43:40|206306|206256|206304.1|206254.1|206307.2|206257.2|206303.6|206253.6|8
1735843430000|2025-01-02 18:43:50|206303.1|206253.1|206302.8|206252.8|206303.1|206253.1|206302.4|206252.4|5
1735843440000|2025-01-02 18:44:00|206302.4|206252.4|206302.6|206252.6|206302.8|206252.8|206300.7|206250.7|8
1735843450000|2025-01-02 18:44:10|206302.3|206252.3|206302.3|206252.3|206302.3|206252.3|206302.3|206252.3|1
1735843460000|2025-01-02 18:44:20|206297.2|206247.2|206262.8|206172.8|206297.2|206247.2|206260.5|206170.5|8
1735843480000|2025-01-02 18:44:40|206262.6|206172.6|206262.6|206172.6|206262.6|206172.6|206262.6|206172.6|1
1735843490000|2025-01-02 18:44:50|206264.9|206174.9|206234.5|206144.5|206269.8|206179.8|206232.4|206142.4|9
1735843500000|2025-01-02 18:45:00|206234.4|206144.4|206225.5|206135.5|206234.4|206144.4|206218.3|206128.3|15
1735843510000|2025-01-02 18:45:10|206227.6|206137.6|206229.6|206139.6|206232.2|206142.2|206223.8|206133.8|6
1735843520000|2025-01-02 18:45:20|206230.6|206140.6|206232.4|206142.4|206233|206143|206226.6|206136.6|19
1735843530000|2025-01-02 18:45:30|206231|206141|206231.8|206141.8|206232.2|206142.2|206222.5|206132.5|10
1735843540000|2025-01-02 18:45:40|206228.1|206138.1|206225.7|206135.7|206231.4|206141.4|206225.7|206135.7|28
1735843550000|2025-01-02 18:45:50|206224|206134|206222.3|206132.3|206224.5|206134.5|206222.3|206132.3|6
1735843560000|2025-01-02 18:46:00|206220.7|206130.7|206225.2|206135.2|206225.2|206135.2|206219.7|206129.7|5
1735843570000|2025-01-02 18:46:10|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|1
1735843580000|2025-01-02 18:46:20|206229|206139|206229|206139|206229|206139|206229|206139|1
1735843610000|2025-01-02 18:46:50|206228.4|206138.4|206227.2|206137.2|206228.4|206138.4|206227.2|206137.2|2
1735843620000|2025-01-02 18:47:00|206226|206136|206225.4|206135.4|206226|206136|206219.4|206129.4|7
1735843640000|2025-01-02 18:47:20|206225.6|206135.6|206225.6|206135.6|206225.6|206135.6|206225.6|206135.6|1
1735843650000|2025-01-02 18:47:30|206228.5|206138.5|206232.7|206142.7|206250.5|206160.5|206228.5|206138.5|14
1735843660000|2025-01-02 18:47:40|206231.7|206141.7|206232.8|206142.8|206232.8|206142.8|206231.5|206141.5|4
1735843680000|2025-01-02 18:48:00|206232.6|206142.6|206233.4|206143.4|206233.4|206143.4|206232.6|206142.6|2
1735843700000|2025-01-02 18:48:20|206233|206143|206236|206146|206236|206146|206233|206143|2
1735843710000|2025-01-02 18:48:30|206236.6|206146.6|206234.6|206144.6|206236.6|206146.6|206234.6|206144.6|4
1735843720000|2025-01-02 18:48:40|206234.8|206144.8|206242.6|206152.6|206246|206156|206234.8|206144.8|5
1735843730000|2025-01-02 18:48:50|206244.3|206154.3|206246.6|206156.6|206250.7|206160.7|206243.3|206153.3|11
1735843740000|2025-01-02 18:49:00|206247.2|206157.2|206249.4|206159.4|206251.4|206161.4|206247.2|206157.2|8
1735843750000|2025-01-02 18:49:10|206249.8|206159.8|206264.1|206174.1|206287.2|206197.2|206249.8|206159.8|20
1735843760000|2025-01-02 18:49:20|206265.2|206175.2|206232|206142|206265.2|206175.2|206228.4|206138.4|11
1735843770000|2025-01-02 18:49:30|206233.4|206143.4|206235.4|206145.4|206235.4|206145.4|206233.4|206143.4|4
1735843780000|2025-01-02 18:49:40|206240.2|206150.2|206226.6|206136.6|206240.2|206150.2|206226.2|206136.2|15
1735843790000|2025-01-02 18:49:50|206226|206136|206228.4|206138.4|206228.4|206138.4|206222.6|206132.6|7
1735843800000|2025-01-02 18:50:00|206227.3|206137.3|206227.1|206137.1|206227.5|206137.5|206224.5|206134.5|10
1735843810000|2025-01-02 18:50:10|206225.6|206135.6|206223.2|206133.2|206228.3|206138.3|206222.4|206132.4|11
1735843820000|2025-01-02 18:50:20|206223|206133|206223.4|206133.4|206223.4|206133.4|206223|206133|2
1735843830000|2025-01-02 18:50:30|206225.6|206135.6|206224.9|206134.9|206229.4|206139.4|206224.9|206134.9|10
1735843840000|2025-01-02 18:50:40|206226.2|206136.2|206227.6|206137.6|206227.6|206137.6|206225.2|206135.2|10
1735843850000|2025-01-02 18:50:50|206225.7|206135.7|206224.7|206134.7|206225.7|206135.7|206224.7|206134.7|2
1735843860000|2025-01-02 18:51:00|206224.5|206134.5|206224.9|206134.9|206224.9|206134.9|206224.5|206134.5|2
1735843870000|2025-01-02 18:51:10|206225.1|206135.1|206225.1|206135.1|206225.1|206135.1|206225.1|206135.1|1
1735843880000|2025-01-02 18:51:20|206226.8|206136.8|206241|206151|206241|206151|206225.3|206135.3|4
1735843890000|2025-01-02 18:51:30|206243.9|206153.9|206243.5|206153.5|206244.6|206154.6|206242.5|206152.5|6
1735843900000|2025-01-02 18:51:40|206242.2|206152.2|206243.6|206153.6|206243.9|206153.9|206242.2|206152.2|3
1735843910000|2025-01-02 18:51:50|206244.6|206154.6|206265.7|206175.7|206266.5|206176.5|206244.6|206154.6|8
1735843920000|2025-01-02 18:52:00|206267.3|206177.3|206256.8|206166.8|206267.3|206177.3|206256.6|206166.6|8
1735843930000|2025-01-02 18:52:10|206255.4|206165.4|206254.2|206164.2|206255.4|206165.4|206254.2|206164.2|8
1735843940000|2025-01-02 18:52:20|206254.6|206164.6|206264|206174|206266.4|206176.4|206253.3|206163.3|10
1735843950000|2025-01-02 18:52:30|206265.3|206175.3|206276.8|206186.8|206276.8|206186.8|206264|206174|11
1735843960000|2025-01-02 18:52:40|206276.6|206186.6|206273.1|206183.1|206276.6|206186.6|206271.7|206181.7|4
1735843970000|2025-01-02 18:52:50|206274.4|206184.4|206298.5|206208.5|206301.6|206211.6|206274.1|206184.1|16
1735843980000|2025-01-02 18:53:00|206299.7|206209.7|206303.2|206213.2|206307.3|206217.3|206298.6|206208.6|20
1735843990000|2025-01-02 18:53:10|206303.5|206213.5|206308.6|206218.6|206311.6|206221.6|206303.5|206213.5|14
1735844000000|2025-01-02 18:53:20|206309.6|206219.6|206306.2|206216.2|206310.2|206220.2|206306.2|206216.2|9
1735844010000|2025-01-02 18:53:30|206305|206215|206308.8|206218.8|206312.6|206222.6|206305|206215|15
1735844020000|2025-01-02 18:53:40|206307.8|206217.8|206306|206216|206310.1|206220.1|206306|206216|12
1735844030000|2025-01-02 18:53:50|206309|206219|206305.2|206215.2|206309|206219|206305.2|206215.2|4
1735844040000|2025-01-02 18:54:00|206308.9|206218.9|206301.3|206211.3|206311.4|206221.4|206301.3|206211.3|14
1735844050000|2025-01-02 18:54:10|206299.7|206209.7|206299|206209|206299.7|206209.7|206295.4|206205.4|10
1735844060000|2025-01-02 18:54:20|206299.2|206209.2|206302.1|206212.1|206302.1|206212.1|206299.2|206209.2|5
1735844070000|2025-01-02 18:54:30|206305|206215|206302.6|206212.6|206305|206215|206302.4|206212.4|3
1735844080000|2025-01-02 18:54:40|206305.9|206215.9|206308.9|206218.9|206310.2|206220.2|206303.4|206213.4|5
1735844090000|2025-01-02 18:54:50|206312.2|206222.2|206306.5|206216.5|206312.2|206222.2|206305.4|206215.4|10
1735844100000|2025-01-02 18:55:00|206305.3|206215.3|206296|206206|206306.1|206216.1|206294.8|206204.8|13
1735844110000|2025-01-02 18:55:10|206294.6|206204.6|206293.9|206203.9|206297.2|206207.2|206293.9|206203.9|9
1735844120000|2025-01-02 18:55:20|206293.4|206203.4|206299.8|206209.8|206302.1|206212.1|206293.4|206203.4|11
1735844130000|2025-01-02 18:55:30|206300|206210|206294.2|206204.2|206301|206211|206293|206203|7
1735844140000|2025-01-02 18:55:40|206295.5|206205.5|206294.4|206204.4|206298.4|206208.4|206293.9|206203.9|15
1735844150000|2025-01-02 18:55:50|206295.6|206205.6|206291.9|206201.9|206298.6|206208.6|206291.2|206201.2|13
1735844160000|2025-01-02 18:56:00|206292.8|206202.8|206291.1|206201.1|206292.8|206202.8|206288.8|206198.8|5
1735844170000|2025-01-02 18:56:10|206291.4|206201.4|206249|206159|206291.6|206201.6|206243.1|206153.1|11
1735844180000|2025-01-02 18:56:20|206243.6|206153.6|206247.3|206157.3|206247.3|206157.3|206243.1|206153.1|3
1735844190000|2025-01-02 18:56:30|206242.6|206152.6|206243.6|206153.6|206247|206157|206242.6|206152.6|5
1735844200000|2025-01-02 18:56:40|206245.1|206155.1|206246.1|206156.1|206263|206173|206240.5|206150.5|17
1735844210000|2025-01-02 18:56:50|206241.8|206151.8|206246.6|206156.6|206246.6|206156.6|206241.8|206151.8|6
1735844220000|2025-01-02 18:57:00|206245|206155|206246.1|206156.1|206246.1|206156.1|206245|206155|2
1735844230000|2025-01-02 18:57:10|206241.3|206151.3|206243.1|206153.1|206245.4|206155.4|206239.6|206149.6|8
1735844240000|2025-01-02 18:57:20|206244.7|206154.7|206245.1|206155.1|206245.1|206155.1|206244.6|206154.6|5
1735844270000|2025-01-02 18:57:50|206247.7|206157.7|206247.7|206157.7|206247.7|206157.7|206247.7|206157.7|1
1735844280000|2025-01-02 18:58:00|206239.2|206149.2|206243.9|206153.9|206244.7|206154.7|206238.7|206148.7|11
1735844290000|2025-01-02 18:58:10|206239.2|206149.2|206243.1|206153.1|206244.6|206154.6|206238.3|206148.3|10
1735844300000|2025-01-02 18:58:20|206238|206148|206241.3|206151.3|206242.5|206152.5|206238|206148|14
1735844310000|2025-01-02 18:58:30|206241.9|206151.9|206245.4|206155.4|206245.4|206155.4|206241.9|206151.9|4
1735844320000|2025-01-02 18:58:40|206246.5|206156.5|206247.2|206157.2|206247.2|206157.2|206245.9|206155.9|3
1735844350000|2025-01-02 18:59:10|206246.8|206156.8|206246.8|206156.8|206246.8|206156.8|206246.8|206156.8|1
1735844360000|2025-01-02 18:59:20|206242.1|206152.1|206245.3|206155.3|206246.5|206156.5|206242.1|206152.1|5
1735844370000|2025-01-02 18:59:30|206246.4|206156.4|206243.7|206153.7|206246.6|206156.6|206243.6|206153.6|16
1735844380000|2025-01-02 18:59:40|206242.6|206152.6|206245.4|206155.4|206245.4|206155.4|206239.7|206149.7|9
1735844390000|2025-01-02 18:59:50|206246.4|206156.4|206244.3|206154.3|206248.3|206158.3|206244.3|206154.3|14
1735844400000|2025-01-02 19:00:00|206243.3|206153.3|206243.3|206153.3|206243.3|206153.3|206243.3|206153.3|1
1735844410000|2025-01-02 19:00:10|206243.6|206153.6|206245.3|206155.3|206247.9|206157.9|206243.6|206153.6|8
1735844420000|2025-01-02 19:00:20|206246.4|206156.4|206242.6|206152.6|206248.6|206179.9|206225.8|206152.6|17
1735844430000|2025-01-02 19:00:30|206244.6|206154.6|206246.6|206156.6|206246.6|206156.6|206244.6|206154.6|5
1735844440000|2025-01-02 19:00:40|206245.5|206155.5|206243.7|206153.7|206247.5|206157.5|206243.7|206153.7|8
1735844450000|2025-01-02 19:00:50|206244.7|206154.7|206247.2|206157.2|206247.2|206157.2|206244.7|206154.7|3
1735844460000|2025-01-02 19:01:00|206242.5|206152.5|206240.1|206150.1|206242.5|206152.5|206239.9|206149.9|5
1735844470000|2025-01-02 19:01:10|206240.2|206150.2|206244.6|206154.6|206244.6|206154.6|206240.1|206150.1|5
1735844480000|2025-01-02 19:01:20|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|1
1735844500000|2025-01-02 19:01:40|206240.5|206150.5|206168.8|206118.8|206240.5|206169.5|206168.8|206118.8|6
1735844510000|2025-01-02 19:01:50|206169.2|206119.2|206175.2|206125.2|206175.2|206125.2|206166|206116|21
1735844520000|2025-01-02 19:02:00|206175|206125|206183.6|206133.6|206190.1|206140.1|206174.1|206124.1|14
1735844530000|2025-01-02 19:02:10|206180.4|206130.4|206180.9|206130.9|206180.9|206130.9|206180.3|206130.3|4
1735844540000|2025-01-02 19:02:20|206178.1|206128.1|206174.2|206124.2|206180.9|206130.9|206172.6|206122.6|12
1735844550000|2025-01-02 19:02:30|206175.2|206125.2|206174|206124|206176.5|206126.5|206167.5|206117.5|11
1735844560000|2025-01-02 19:02:40|206174.2|206124.2|206174.2|206124.2|206174.2|206124.2|206174.2|206124.2|1
1735844570000|2025-01-02 19:02:50|206171.3|206121.3|206193.5|206103.5|206193.8|206121.3|206168.7|206098.6|11
1735844580000|2025-01-02 19:03:00|206191.9|206101.9|206177.9|206087.9|206191.9|206101.9|206174.5|206084.5|18
1735844590000|2025-01-02 19:03:10|206174.5|206084.5|206175.3|206085.3|206176.6|206086.6|206173.2|206083.2|5
1735844600000|2025-01-02 19:03:20|206170.7|206080.7|206192.1|206102.1|206192.1|206102.1|206170.7|206080.7|14
1735844610000|2025-01-02 19:03:30|206191.7|206101.7|206187.3|206097.3|206193.3|206103.3|206181.8|206091.8|13
1735844620000|2025-01-02 19:03:40|206189.5|206099.5|206197.7|206107.7|206197.7|206107.7|206189.5|206099.5|5
1735844630000|2025-01-02 19:03:50|206198.7|206108.7|206200|206110|206200|206110|206197.7|206107.7|4
1735844640000|2025-01-02 19:04:00|206200.4|206110.4|206200.9|206110.9|206200.9|206110.9|206198|206108|6
1735844650000|2025-01-02 19:04:10|206200.5|206110.5|206198.4|206108.4|206200.5|206110.5|206197|206107|8
1735844660000|2025-01-02 19:04:20|206199.6|206109.6|206195.1|206105.1|206199.6|206109.6|206195.1|206105.1|6
1735844670000|2025-01-02 19:04:30|206194.4|206104.4|206192|206102|206194.4|206104.4|206189.9|206099.9|18
1735844680000|2025-01-02 19:04:40|206189.8|206099.8|206192.6|206102.6|206192.6|206102.6|206187|206097|7
1735844690000|2025-01-02 19:04:50|206193|206103|206197.5|206107.5|206197.5|206107.5|206193|206103|5
1735844700000|2025-01-02 19:05:00|206199.5|206109.5|206199.5|206109.5|206199.9|206109.9|206198.7|206108.7|5
1735844710000|2025-01-02 19:05:10|206199.9|206109.9|206198.7|206108.7|206199.9|206109.9|206198.7|206108.7|3
1735844720000|2025-01-02 19:05:20|206198.3|206108.3|206198.4|206108.4|206198.4|206108.4|206196.8|206106.8|5
1735844730000|2025-01-02 19:05:30|206198.8|206108.8|206197.5|206107.5|206198.8|206108.8|206197.5|206107.5|2
1735844740000|2025-01-02 19:05:40|206197.9|206107.9|206196.8|206106.8|206199.3|206109.3|206196.8|206106.8|3
1735844750000|2025-01-02 19:05:50|206198|206108|206196.7|206106.7|206198.8|206108.8|206196.7|206106.7|4
1735844760000|2025-01-02 19:06:00|206197.5|206107.5|206198.4|206108.4|206198.8|206108.8|206197.5|206107.5|3
1735844770000|2025-01-02 19:06:10|206198.8|206108.8|206198.8|206108.8|206198.8|206108.8|206198.8|206108.8|1
1735844780000|2025-01-02 19:06:20|206199.2|206109.2|206195.3|206105.3|206199.2|206109.2|206193|206103|15
1735844790000|2025-01-02 19:06:30|206218.7|206128.7|206203.9|206113.9|206218.7|206128.7|206200.2|206110.2|15
1735844800000|2025-01-02 19:06:40|206202.4|206112.4|206227|206137|206227|206137|206194.1|206104.1|21
1735844810000|2025-01-02 19:06:50|206226.6|206136.6|206235.6|206145.6|206235.6|206145.6|206225.6|206135.6|10
1735844820000|2025-01-02 19:07:00|206234.3|206144.3|206226.2|206136.2|206234.3|206144.3|206223.6|206133.6|3
1735844830000|2025-01-02 19:07:10|206231.6|206141.6|206285.2|206195.2|206285.2|206195.2|206231.6|206141.6|15
1735844840000|2025-01-02 19:07:20|206285.6|206195.6|206303.5|206213.5|206309.9|206219.9|206285.6|206195.6|11
1735844850000|2025-01-02 19:07:30|206303.7|206213.7|206329.1|206239.1|206329.1|206239.1|206303.7|206213.7|5
1735844860000|2025-01-02 19:07:40|206330.6|206240.6|206328.4|206238.4|206330.6|206240.6|206328.4|206238.4|4
1735844870000|2025-01-02 19:07:50|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|1
1735844880000|2025-01-02 19:08:00|206329.6|206239.6|206338.6|206248.6|206340.5|206250.5|206329.6|206239.6|4
1735844890000|2025-01-02 19:08:10|206336.8|206246.8|206334|206244|206336.8|206246.8|206332.8|206242.8|4
1735844900000|2025-01-02 19:08:20|206333.4|206243.4|206333.6|206243.6|206333.6|206243.6|206333.4|206243.4|2
1735844910000|2025-01-02 19:08:30|206333.1|206243.1|206332.9|206242.9|206333.1|206243.1|206332.9|206242.9|2
1735844920000|2025-01-02 19:08:40|206335.1|206245.1|206336.3|206246.3|206337.9|206247.9|206334.1|206244.1|8
1735844930000|2025-01-02 19:08:50|206335.1|206245.1|206366.1|206276.1|206366.3|206276.3|206335.1|206245.1|14
1735844940000|2025-01-02 19:09:00|206366.8|206276.8|206383.9|206293.9|206383.9|206293.9|206366.8|206276.8|7
1735844950000|2025-01-02 19:09:10|206384.6|206294.6|206379.1|206289.1|206386.9|206296.9|206377.8|206287.8|15
1735844960000|2025-01-02 19:09:20|206377.3|206287.3|206373|206283|206378.9|206288.9|206372.5|206282.5|14
1735844970000|2025-01-02 19:09:30|206370.3|206280.3|206370.7|206280.7|206371.8|206281.8|206369.4|206279.4|7
1735844980000|2025-01-02 19:09:40|206370.4|206280.4|206365.2|206275.2|206370.4|206280.4|206364.9|206274.9|12
1735844990000|2025-01-02 19:09:50|206365.4|206275.4|206367.4|206277.4|206367.4|206277.4|206365.4|206275.4|7
1735845000000|2025-01-02 19:10:00|206366.1|206276.1|206368.1|206278.1|206368.1|206278.1|206366.1|206276.1|9
1735845010000|2025-01-02 19:10:10|206368.2|206278.2|206362.2|206272.2|206368.6|206278.6|206359.2|206269.2|12
1735845020000|2025-01-02 19:10:20|206362|206272|206361.3|206271.3|206362|206272|206351.1|206261.1|14
1735845030000|2025-01-02 19:10:30|206360|206270|206330.2|206240.2|206360|206270|206325.9|206235.9|22
1735845040000|2025-01-02 19:10:40|206330|206240|206326.4|206236.4|206344.9|206254.9|206325.1|206235.1|25
1735845050000|2025-01-02 19:10:50|206327.6|206237.6|206314.9|206224.9|206327.6|206237.6|206314.9|206224.9|12
1735845060000|2025-01-02 19:11:00|206314.6|206224.6|206316.3|206226.3|206318.5|206228.5|206314.4|206224.4|8
1735845070000|2025-01-02 19:11:10|206316.2|206226.2|206284.6|206194.6|206316.3|206226.3|206284.6|206194.6|28
1735845080000|2025-01-02 19:11:20|206279.3|206189.3|206287.8|206197.8|206291.2|206201.2|206277.7|206187.7|8
1735845090000|2025-01-02 19:11:30|206287.6|206197.6|206287.1|206197.1|206290.8|206200.8|206283.9|206193.9|22
1735845100000|2025-01-02 19:11:40|206287.6|206197.6|206288.5|206198.5|206290.1|206200.1|206282.7|206192.7|37
1735845110000|2025-01-02 19:11:50|206288.4|206198.4|206288.4|206198.4|206307.1|206217.1|206287.1|206197.1|16
1735845120000|2025-01-02 19:12:00|206288.6|206198.6|206288.3|206198.3|206289.3|206199.3|206286.3|206196.3|18
1735845130000|2025-01-02 19:12:10|206289.3|206199.3|206286.4|206196.4|206289.4|206199.4|206286.4|206196.4|18
1735845140000|2025-01-02 19:12:20|206287.4|206197.4|206286.4|206196.4|206287.4|206197.4|206286.4|206196.4|2
1735845150000|2025-01-02 19:12:30|206287.6|206197.6|206283.7|206193.7|206306.6|206216.6|206283.7|206193.7|5
1735845160000|2025-01-02 19:12:40|206286.3|206196.3|206287.4|206197.4|206287.6|206197.6|206282.4|206192.4|13
1735845170000|2025-01-02 19:12:50|206282.6|206192.6|206240.5|206150.5|206285.4|206195.4|206235.3|206145.3|14
1735845180000|2025-01-02 19:13:00|206238.7|206148.7|206228.7|206138.7|206239.8|206149.8|206228.7|206138.7|11
1735845190000|2025-01-02 19:13:10|206227.7|206137.7|206227.4|206137.4|206230.1|206140.1|206225.2|206135.2|21
1735845200000|2025-01-02 19:13:20|206227|206137|206219|206129|206227|206137|206219|206129|10
1735845210000|2025-01-02 19:13:30|206218.8|206128.8|206220.8|206130.8|206220.8|206130.8|206216.5|206126.5|6
1735845220000|2025-01-02 19:13:40|206217.4|206127.4|206218.7|206128.7|206222|206132|206217.4|206127.4|18
1735845230000|2025-01-02 19:13:50|206217|206127|206211.7|206121.7|206217|206127|206210|206120|21
1735845240000|2025-01-02 19:14:00|206210.2|206120.2|206206.1|206116.1|206214.7|206124.7|206206.1|206116.1|9
1735845250000|2025-01-02 19:14:10|206207.2|206117.2|206212.6|206122.6|206212.6|206122.6|206205.9|206115.9|12
1735845260000|2025-01-02 19:14:20|206212|206122|206195.2|206105.2|206212|206122|206194.2|206104.2|17
1735845270000|2025-01-02 19:14:30|206195.6|206105.6|206196.5|206106.5|206196.5|206106.5|206195.6|206105.6|4
1735845280000|2025-01-02 19:14:40|206196.1|206106.1|206195|206105|206196.1|206106.1|206195|206105|4
1735845290000|2025-01-02 19:14:50|206195.3|206105.3|206198.4|206108.4|206207|206117|206195.2|206105.2|23
1735845300000|2025-01-02 19:15:00|206201.5|206111.5|206194.3|206104.3|206201.5|206111.5|206193.7|206103.7|24
1735845310000|2025-01-02 19:15:10|206197.3|206107.3|206193.6|206103.6|206197.5|206107.5|206193.6|206103.6|11
1735845320000|2025-01-02 19:15:20|206193.8|206103.8|206195.8|206105.8|206198.2|206108.2|206193.8|206103.8|18
1735845330000|2025-01-02 19:15:30|206198.1|206108.1|206209|206119|206215.8|206125.8|206195|206105|28
1735845340000|2025-01-02 19:15:40|206209.6|206119.6|206218.9|206128.9|206218.9|206128.9|206204.5|206114.5|25
1735845350000|2025-01-02 19:15:50|206219.8|206129.8|206215.6|206125.6|206227.4|206137.4|206215.6|206125.6|10
1735845360000|2025-01-02 19:16:00|206216|206126|206199.8|206109.8|206222.6|206132.6|206198.4|206108.4|16
1735845370000|2025-01-02 19:16:10|206210.4|206120.4|206210|206120|206218.3|206128.3|206208.4|206118.4|24
1735845380000|2025-01-02 19:16:20|206210.8|206120.8|206230|206140|206231.3|206141.3|206199.2|206109.2|28
1735845390000|2025-01-02 19:16:30|206231.2|206141.2|206240.3|206150.3|206250.9|206160.9|206231.2|206141.2|15
1735845400000|2025-01-02 19:16:40|206239.1|206149.1|206175.5|206085.5|206241.3|206151.3|206171|206081|23
1735845410000|2025-01-02 19:16:50|206176.3|206086.3|206162|206072|206176.3|206086.3|206162|206072|9
1735845420000|2025-01-02 19:17:00|206164.9|206074.9|206167|206077|206168|206078|206164.9|206074.9|7
1735845430000|2025-01-02 19:17:10|206167.4|206077.4|206167.1|206077.1|206167.4|206077.4|206166.8|206076.8|5
1735845440000|2025-01-02 19:17:20|206166.3|206076.3|206166.8|206076.8|206166.8|206076.8|206166.1|206076.1|6
1735845450000|2025-01-02 19:17:30|206170|206080|206170.7|206080.7|206170.7|206080.7|206169.7|206079.7|5
1735845460000|2025-01-02 19:17:40|206168.5|206078.5|206167.1|206077.1|206168.7|206078.7|206167.1|206077.1|3
1735845470000|2025-01-02 19:17:50|206167.5|206077.5|206167.9|206077.9|206168.2|206078.2|206166.8|206076.8|8
1735845480000|2025-01-02 19:18:00|206168.2|206078.2|206168.2|206078.2|206168.2|206078.2|206168.2|206078.2|1
1735845490000|2025-01-02 19:18:10|206168.5|206078.5|206168.3|206078.3|206168.5|206078.5|206168.2|206078.2|3
1735845500000|2025-01-02 19:18:20|206168.2|206078.2|206168.2|206078.2|206168.3|206078.3|206168.2|206078.2|3
1735845510000|2025-01-02 19:18:30|206171.3|206081.3|206164.2|206074.2|206171.3|206081.3|206163.9|206073.9|7
1735845520000|2025-01-02 19:18:40|206168|206078|206168.1|206078.1|206168.1|206078.1|206167.9|206077.9|4
1735845530000|2025-01-02 19:18:50|206168.4|206078.4|206168.1|206078.1|206168.6|206078.6|206168.1|206078.1|5
1735845540000|2025-01-02 19:19:00|206168.4|206078.4|206168.6|206078.6|206168.6|206078.6|206168.4|206078.4|2
1735845550000|2025-01-02 19:19:10|206169.8|206079.8|206169|206079|206169.8|206079.8|206168.3|206078.3|4
1735845560000|2025-01-02 19:19:20|206163.2|206073.2|206170.8|206080.8|206171.8|206081.8|206163.2|206073.2|7
1735845570000|2025-01-02 19:19:30|206171.6|206081.6|206168.8|206078.8|206171.6|206081.6|206166.4|206076.4|4
1735845580000|2025-01-02 19:19:40|206170|206080|206170|206080|206170|206080|206170|206080|1
1735845590000|2025-01-02 19:19:50|206170.7|206080.7|206170.7|206080.7|206170.7|206080.7|206170.7|206080.7|1
1735845610000|2025-01-02 19:20:10|206170|206080|206170.5|206080.5|206170.5|206080.5|206164.8|206074.8|5
1735845620000|2025-01-02 19:20:20|206169.8|206079.8|206165.3|206075.3|206169.8|206079.8|206163.3|206073.3|7
1735845630000|2025-01-02 19:20:30|206165.1|206075.1|206165.1|206075.1|206165.1|206075.1|206165.1|206075.1|1
1735845640000|2025-01-02 19:20:40|206159.9|206069.9|206163|206073|206164.8|206074.8|206159.9|206069.9|4
1735845650000|2025-01-02 19:20:50|206164.6|206074.6|206164.3|206074.3|206164.6|206074.6|206159.5|206069.5|3
1735845660000|2025-01-02 19:21:00|206159.2|206069.2|206163.3|206073.3|206163.3|206073.3|206159.2|206069.2|8
1735845670000|2025-01-02 19:21:10|206164.9|206074.9|206165|206075|206165|206075|206164.9|206074.9|2
1735845680000|2025-01-02 19:21:20|206165.4|206075.4|206165.4|206075.4|206165.4|206075.4|206165.4|206075.4|1
1735845700000|2025-01-02 19:21:40|206167.3|206077.3|206165.5|206075.5|206167.3|206077.3|206160.4|206070.4|3
1735845720000|2025-01-02 19:22:00|206163.7|206073.7|206166.1|206076.1|206167.6|206077.6|206161.4|206071.4|7
1735845730000|2025-01-02 19:22:10|206161|206071|206161|206071|206161|206071|206161|206071|1
1735845740000|2025-01-02 19:22:20|206160.6|206070.6|206165.8|206075.8|206165.8|206075.8|206160.6|206070.6|2
1735845750000|2025-01-02 19:22:30|206167.4|206077.4|206167.4|206077.4|206167.4|206077.4|206167.4|206077.4|1
1735845760000|2025-01-02 19:22:40|206161.9|206071.9|206164.6|206074.6|206166.1|206076.1|206161.9|206071.9|3
1735845770000|2025-01-02 19:22:50|206164.4|206074.4|206164|206074|206164.6|206074.6|206159.2|206069.2|9
1735845780000|2025-01-02 19:23:00|206164.1|206074.1|206164.1|206074.1|206164.1|206074.1|206164.1|206074.1|1
1735845790000|2025-01-02 19:23:10|206159.5|206069.5|206164.5|206074.5|206164.5|206074.5|206159.5|206069.5|2
1735845800000|2025-01-02 19:23:20|206162.9|206072.9|206162.7|206072.7|206162.9|206072.9|206157|206067|5
1735845810000|2025-01-02 19:23:30|206163.3|206073.3|206091.9|206041.9|206163.5|206079.8|206084.9|206034.9|13
1735845820000|2025-01-02 19:23:40|206090.5|206040.5|206099.3|206009.3|206115.7|206042.7|206090.5|206009.3|18
1735845830000|2025-01-02 19:23:50|206099.4|206009.4|206099|206009|206099.4|206009.4|206098.4|206008.4|4
1735845840000|2025-01-02 19:24:00|206099.2|206009.2|206102|206012|206104.8|206014.8|206099.2|206009.2|5
1735845850000|2025-01-02 19:24:10|206103.4|206013.4|206086.3|205996.3|206103.4|206013.4|206086.3|205996.3|7
1735845860000|2025-01-02 19:24:20|206085|205995|206088|205998|206090.2|206000.2|206085|205995|10
1735845870000|2025-01-02 19:24:30|206089.2|205999.2|206090.2|206000.2|206090.2|206000.2|206089.2|205999.2|4
1735845890000|2025-01-02 19:24:50|206089|205999|206090|206000|206090.9|206000.9|206087.8|205997.8|7
1735845900000|2025-01-02 19:25:00|206088.6|205998.6|206147.2|206057.2|206150.2|206060.2|206088.6|205998.6|13
1735845910000|2025-01-02 19:25:10|206143.8|206053.8|206144.3|206054.3|206149.2|206059.2|206143.8|206053.8|18
1735845920000|2025-01-02 19:25:20|206149.1|206059.1|206138.6|206048.6|206162.6|206072.6|206135.3|206045.3|18
1735845930000|2025-01-02 19:25:30|206133.9|206043.9|206136.6|206046.6|206137.8|206047.8|206132.4|206042.4|18
1735845940000|2025-01-02 19:25:40|206137|206047|206140.3|206050.3|206140.3|206050.3|206135.8|206045.8|9
1735845950000|2025-01-02 19:25:50|206139.9|206049.9|206136|206046|206139.9|206049.9|206131|206041|24
1735845960000|2025-01-02 19:26:00|206136.2|206046.2|206116.7|206026.7|206140.6|206050.6|206112.2|206022.2|23
1735845970000|2025-01-02 19:26:10|206114.3|206024.3|206115|206025|206115.9|206025.9|206111.9|206021.9|13
1735845980000|2025-01-02 19:26:20|206114.4|206024.4|206106.3|206016.3|206114.4|206024.4|206103.3|206013.3|14
1735845990000|2025-01-02 19:26:30|206106.5|206016.5|206105.7|206015.7|206106.5|206016.5|206102.1|206012.1|16
1735846000000|2025-01-02 19:26:40|206103.6|206013.6|206102.9|206012.9|206105.5|206015.5|206101.4|206011.4|11
1735846010000|2025-01-02 19:26:50|206100.9|206010.9|206105.7|206015.7|206109.5|206019.5|206090.8|206000.8|22
1735846020000|2025-01-02 19:27:00|206106.1|206016.1|206081.5|205991.5|206106.8|206016.8|206077.4|205987.4|14
1735846030000|2025-01-02 19:27:10|206077|205987|206083|205993|206083|205993|206070.2|205980.2|14
1735846040000|2025-01-02 19:27:20|206079.6|205989.6|206073|205983|206079.6|205989.6|206071.8|205981.8|15
1735846050000|2025-01-02 19:27:30|206071|205981|206072.9|205982.9|206072.9|205982.9|206071|205981|2
1735846060000|2025-01-02 19:27:40|206073.3|205983.3|206081.9|205991.9|206086.8|205996.8|206073.3|205983.3|29
1735846070000|2025-01-02 19:27:50|206080.1|205990.1|206085.2|205995.2|206085.6|205995.6|206076.3|205986.3|14
1735846080000|2025-01-02 19:28:00|206081.7|205991.7|206074.1|205984.1|206081.7|205991.7|206071.4|205981.4|11
1735846090000|2025-01-02 19:28:10|206073.7|205983.7|206073.1|205983.1|206078.7|205988.7|206072.9|205982.9|12
1735846100000|2025-01-02 19:28:20|206070|205980|206073.9|205983.9|206074.3|205984.3|206070|205980|7
1735846110000|2025-01-02 19:28:30|206076.7|205986.7|206073.9|205983.9|206078.7|205988.7|206072.6|205982.6|9
1735846120000|2025-01-02 19:28:40|206073.7|205983.7|206061.8|205971.8|206073.7|205983.7|206058.4|205968.4|6
1735846130000|2025-01-02 19:28:50|206062.9|205972.9|206061.7|205971.7|206062.9|205972.9|206061.7|205971.7|2
1735846140000|2025-01-02 19:29:00|206062.5|205972.5|206072.2|205982.2|206072.2|205982.2|206062.5|205972.5|16
1735846150000|2025-01-02 19:29:10|206040.2|205990.2|206062.9|205972.9|206062.9|205993.3|206040.2|205968.8|10
1735846160000|2025-01-02 19:29:20|206062.7|205972.7|206014.2|205924.2|206062.7|205972.7|205968.3|205896.9|17
1735846170000|2025-01-02 19:29:30|206002|205912|205995.8|205905.8|206005.1|205915.1|205989.3|205899.3|23
1735846180000|2025-01-02 19:29:40|205993.6|205903.6|205980.3|205890.3|205997.2|205907.2|205978.2|205888.2|13
1735846190000|2025-01-02 19:29:50|205982.7|205892.7|205990.1|205900.1|205991.1|205901.1|205981.8|205891.8|16
1735846200000|2025-01-02 19:30:00|205989.9|205899.9|206015.2|205925.2|206015.2|205925.2|205988.2|205898.2|19
1735846210000|2025-01-02 19:30:10|206013.5|205923.5|206010.3|205920.3|206014.9|205924.9|206001.2|205911.2|14
1735846220000|2025-01-02 19:30:20|206007.3|205917.3|206018.1|205928.1|206020.2|205930.2|206006.5|205916.5|10
1735846230000|2025-01-02 19:30:30|206016.7|205926.7|206007.9|205917.9|206016.7|205926.7|206004.5|205914.5|9
1735846240000|2025-01-02 19:30:40|206008.6|205918.6|205970.8|205880.8|206008.6|205918.6|205966.3|205876.3|8
1735846250000|2025-01-02 19:30:50|205971.3|205881.3|205970|205880|205973.5|205883.5|205962.3|205872.3|13
1735846260000|2025-01-02 19:31:00|205970.1|205880.1|205966.5|205876.5|205970.1|205880.1|205964.2|205874.2|4
1735846270000|2025-01-02 19:31:10|205961.7|205871.7|205927.8|205837.8|205964|205874|205921.6|205831.6|18
1735846280000|2025-01-02 19:31:20|205928|205838|205925.7|205835.7|205929.4|205839.4|205918.4|205828.4|11
1735846290000|2025-01-02 19:31:30|205925.4|205835.4|205914.8|205824.8|205925.8|205835.8|205899.1|205809.1|20
1735846300000|2025-01-02 19:31:40|205916.8|205826.8|205891.3|205801.3|205916.8|205826.8|205889.3|205799.3|15
1735846310000|2025-01-02 19:31:50|205889.1|205799.1|205901.9|205811.9|205901.9|205811.9|205887.9|205797.9|9
1735846320000|2025-01-02 19:32:00|205900.9|205810.9|205965.1|205875.1|205965.1|205875.1|205893.1|205803.1|24
1735846330000|2025-01-02 19:32:10|205962.2|205872.2|205959.6|205869.6|205963.2|205873.2|205941.2|205851.2|26
1735846340000|2025-01-02 19:32:20|205959.4|205869.4|205960.3|205870.3|205964.4|205874.4|205954.4|205864.4|25
1735846350000|2025-01-02 19:32:30|205960.2|205870.2|205941.1|205851.1|205960.3|205870.3|205937|205847|14
1735846360000|2025-01-02 19:32:40|205941.7|205851.7|205950.8|205860.8|205953.9|205863.9|205941.4|205851.4|25
1735846370000|2025-01-02 19:32:50|205950.5|205860.5|205976.5|205886.5|205976.5|205886.5|205943.2|205853.2|20
1735846380000|2025-01-02 19:33:00|205971.2|205881.2|205986.9|205896.9|205995.8|205905.8|205970.5|205880.5|19
1735846390000|2025-01-02 19:33:10|205986.6|205896.6|205970.2|205880.2|205988|205898|205969.5|205879.5|23
1735846400000|2025-01-02 19:33:20|205971.7|205881.7|205977.6|205887.6|205977.6|205887.6|205969.8|205879.8|19
1735846410000|2025-01-02 19:33:30|205978.4|205888.4|205977.7|205887.7|205984.7|205894.7|205972.9|205882.9|16
1735846420000|2025-01-02 19:33:40|205977.6|205887.6|205975|205885|205978.4|205888.4|205969.4|205879.4|21
1735846430000|2025-01-02 19:33:50|205975.2|205885.2|205925.2|205835.2|205979|205889|205912|205822|24
1735846440000|2025-01-02 19:34:00|205925|205835|205934.2|205844.2|205939.6|205849.6|205925|205835|18
1735846450000|2025-01-02 19:34:10|205935.3|205845.3|205933.3|205843.3|205935.3|205845.3|205924.4|205834.4|10
1735846460000|2025-01-02 19:34:20|205932.2|205842.2|205934.2|205844.2|205934.2|205844.2|205931|205841|7
1735846470000|2025-01-02 19:34:30|205934.1|205844.1|205934.4|205844.4|205934.5|205844.5|205930.9|205840.9|15
1735846480000|2025-01-02 19:34:40|205934.3|205844.3|205935.7|205845.7|205938|205848|205926.5|205836.5|14
1735846490000|2025-01-02 19:34:50|205935.5|205845.5|205936.1|205846.1|205936.3|205846.3|205933.7|205843.7|12
1735846500000|2025-01-02 19:35:00|205936|205846|205936.1|205846.1|205938|205848|205935.2|205845.2|11
1735846510000|2025-01-02 19:35:10|205936.6|205846.6|205937.8|205847.8|205937.8|205847.8|205935.7|205845.7|17
1735846520000|2025-01-02 19:35:20|205936.9|205846.9|205959.8|205869.8|205959.8|205869.8|205929.1|205839.1|12
1735846530000|2025-01-02 19:35:30|205959.2|205869.2|205960.5|205870.5|205961.9|205871.9|205957.9|205867.9|9
1735846540000|2025-01-02 19:35:40|205958.8|205868.8|205945.7|205855.7|205958.8|205868.8|205937|205847|22
1735846550000|2025-01-02 19:35:50|205945.2|205855.2|205945.4|205855.4|205945.4|205855.4|205944|205854|6
1735846560000|2025-01-02 19:36:00|205951.7|205861.7|205935.9|205845.9|205958|205868|205935.7|205845.7|20
1735846570000|2025-01-02 19:36:10|205937.1|205847.1|205921.1|205871.1|205943.6|205872.3|205921.1|205847|8
1735846580000|2025-01-02 19:36:20|205917.3|205867.3|205916.6|205866.6|205917.7|205867.7|205916.5|205866.5|7
1735846590000|2025-01-02 19:36:30|205916.4|205866.4|205937|205847|205937.1|205866.6|205915.1|205843.9|10
1735846600000|2025-01-02 19:36:40|205936.8|205846.8|205936.7|205846.7|205936.8|205846.8|205935|205845|5
1735846610000|2025-01-02 19:36:50|205936.5|205846.5|205930.5|205840.5|205936.5|205846.5|205930.5|205840.5|5
1735846620000|2025-01-02 19:37:00|205929.7|205839.7|205935.5|205845.5|205935.5|205845.5|205929.7|205839.7|7
1735846630000|2025-01-02 19:37:10|205935.8|205845.8|205935|205845|205935.8|205845.8|205933.6|205843.6|7
1735846640000|2025-01-02 19:37:20|205934.9|205844.9|205927.2|205837.2|205934.9|205844.9|205927.1|205837.1|8
1735846650000|2025-01-02 19:37:30|205921.1|205831.1|205918.8|205828.8|205923.7|205833.7|205918.8|205828.8|4
1735846660000|2025-01-02 19:37:40|205919.3|205829.3|205925.4|205835.4|205925.6|205835.6|205919.3|205829.3|5
1735846670000|2025-01-02 19:37:50|205925.9|205835.9|205926.8|205836.8|205926.8|205836.8|205925.9|205835.9|3
1735846680000|2025-01-02 19:38:00|205927.1|205837.1|205803.6|205753.6|205927.1|205837.1|205799.2|205749.2|17
1735846690000|2025-01-02 19:38:10|205802.7|205752.7|205814.2|205764.2|205815.3|205765.3|205802.7|205752.7|15
1735846700000|2025-01-02 19:38:20|205813.4|205763.4|205857.5|205767.5|205860.6|205770.6|205806.8|205731.5|19
1735846710000|2025-01-02 19:38:30|205858.1|205768.1|205852.5|205762.5|205859.6|205769.6|205848|205758|19
1735846720000|2025-01-02 19:38:40|205851.3|205761.3|205815.3|205765.3|205852.8|205767|205815.1|205756.1|9
1735846730000|2025-01-02 19:38:50|205816.7|205766.7|205827.5|205777.5|205831.7|205781.7|205816.7|205766.7|16
1735846740000|2025-01-02 19:39:00|205827.8|205777.8|205828.6|205778.6|205833|205783|205827.8|205777.8|11
1735846750000|2025-01-02 19:39:10|205830|205780|205841.2|205791.2|205841.2|205791.2|205830|205780|29
1735846760000|2025-01-02 19:39:20|205845.1|205795.1|205910.2|205820.2|205925.5|205835.5|205845.1|205782.8|19
1735846770000|2025-01-02 19:39:30|205911|205821|205839.2|205789.2|205913.7|205823.7|205830.6|205780.6|19
1735846780000|2025-01-02 19:39:40|205839.7|205789.7|205888.6|205798.6|205888.6|205816.3|205836.6|205786.6|18
1735846790000|2025-01-02 19:39:50|205888.2|205798.2|205890.3|205800.3|205891.6|205801.6|205888.2|205798.2|17
1735846800000|2025-01-02 19:40:00|205891.6|205801.6|205895.3|205805.3|205901.8|205811.8|205890.3|205800.3|22
1735846810000|2025-01-02 19:40:10|205895.8|205805.8|205859.4|205809.4|205899.7|205809.7|205858.1|205790.5|17
1735846820000|2025-01-02 19:40:20|205860.6|205810.6|205866.1|205816.1|205866.1|205816.1|205860.6|205810.6|4
1735846830000|2025-01-02 19:40:30|205867.1|205817.1|205860.7|205810.7|205867.1|205817.1|205859.2|205809.2|7
1735846840000|2025-01-02 19:40:40|205859.5|205809.5|205869.9|205819.9|205869.9|205819.9|205854.7|205804.7|5
1735846850000|2025-01-02 19:40:50|205871.5|205821.5|205864.2|205814.2|205873.8|205823.8|205864.2|205814.2|8
1735846860000|2025-01-02 19:41:00|205864.9|205814.9|205873.5|205823.5|205873.6|205823.6|205864.9|205814.9|9
1735846870000|2025-01-02 19:41:10|205874.6|205824.6|205872.3|205822.3|205875|205825|205871|205821|7
1735846880000|2025-01-02 19:41:20|205869.9|205819.9|205865.3|205815.3|205869.9|205819.9|205864|205814|5
1735846890000|2025-01-02 19:41:30|205863|205813|205871.4|205821.4|205893.4|205821.4|205863|205801.9|7
1735846900000|2025-01-02 19:41:40|205870.4|205820.4|205872.8|205822.8|205872.8|205822.8|205863.7|205813.7|14
1735846910000|2025-01-02 19:41:50|205873.3|205823.3|205865|205815|205876.3|205826.3|205864.8|205814.8|11
1735846920000|2025-01-02 19:42:00|205865.2|205815.2|205869.5|205819.5|205869.5|205819.5|205865.2|205815.2|7
1735846930000|2025-01-02 19:42:10|205889.9|205799.9|205865.8|205775.8|205892.1|205802.1|205859.3|205769.3|9
1735846940000|2025-01-02 19:42:20|205867.7|205777.7|205851.5|205801.5|205867.9|205801.5|205845.8|205772.5|12
1735846950000|2025-01-02 19:42:30|205850.6|205800.6|205872.7|205822.7|205873.5|205823.5|205850.6|205800.6|5
1735846960000|2025-01-02 19:42:40|205870|205820|205867.5|205817.5|205873.7|205823.7|205867.5|205817.5|13
1735846970000|2025-01-02 19:42:50|205867.2|205817.2|205868|205818|205868.5|205818.5|205867.2|205817.2|10
1735846980000|2025-01-02 19:43:00|205868.2|205818.2|205918.1|205868.1|205920.4|205870.4|205868.2|205818.2|22
1735846990000|2025-01-02 19:43:10|205917|205867|205947.5|205897.5|205947.5|205897.5|205911.4|205861.4|15
1735847000000|2025-01-02 19:43:20|205948.2|205898.2|205957.4|205907.4|205959.5|205909.5|205948.2|205898.2|11
1735847010000|2025-01-02 19:43:30|205950.5|205900.5|205931.7|205881.7|205950.5|205900.5|205929.9|205879.9|10
1735847020000|2025-01-02 19:43:40|205931.8|205881.8|205893.6|205843.6|205931.8|205881.8|205890|205840|21
1735847030000|2025-01-02 19:43:50|205893.7|205843.7|205878|205828|205919.3|205845.1|205873.7|205807|15
1735847040000|2025-01-02 19:44:00|205878.8|205828.8|205879.1|205829.1|205904.7|205835.7|205878.4|205814.7|12
1735847050000|2025-01-02 19:44:10|205897.9|205807.9|205876.9|205826.9|205911.2|205832.8|205875.9|205804.8|23
1735847060000|2025-01-02 19:44:20|205877|205827|205877.2|205827.2|205887.6|205827.8|205866.6|205791.9|26
1735847070000|2025-01-02 19:44:30|205874.8|205824.8|205877.7|205827.7|205884.6|205834.6|205873.3|205823.3|21
1735847080000|2025-01-02 19:44:40|205877.4|205827.4|205877.4|205827.4|205877.4|205827.4|205877.4|205827.4|1
1735847090000|2025-01-02 19:44:50|205876.7|205826.7|205858|205808|205887.7|205826.7|205854.9|205792.4|21
1735847100000|2025-01-02 19:45:00|205855.6|205805.6|205842.1|205792.1|205857.9|205807.9|205831|205781|24
1735847110000|2025-01-02 19:45:10|205842.6|205792.6|205848.5|205798.5|205859.3|205809.3|205838.3|205788.3|25
1735847120000|2025-01-02 19:45:20|205868.7|205778.7|205854.6|205804.6|205868.7|205804.6|205843.8|205775.2|17
1735847130000|2025-01-02 19:45:30|205852.7|205802.7|205846.8|205796.8|205853.6|205803.6|205846.8|205796.8|6
1735847140000|2025-01-02 19:45:40|205851.2|205801.2|205888.4|205798.4|205889.1|205808.1|205849.8|205792.6|15
1735847150000|2025-01-02 19:45:50|205888.6|205798.6|205886.6|205796.6|205888.6|205798.6|205885.1|205795.1|7
1735847160000|2025-01-02 19:46:00|205885.3|205795.3|205895.3|205805.3|205906.7|205816.7|205885.3|205795.3|22
1735847170000|2025-01-02 19:46:10|205895.9|205805.9|205906.8|205816.8|205906.8|205816.8|205895.7|205805.7|14
1735847180000|2025-01-02 19:46:20|205906.3|205816.3|205899.7|205809.7|205907.2|205817.2|205892.9|205802.9|24
1735847190000|2025-01-02 19:46:30|205899.5|205809.5|205893.1|205803.1|205906.2|205816.2|205893.1|205803.1|18
1735847200000|2025-01-02 19:46:40|205896.6|205806.6|205900.7|205810.7|205905.8|205815.8|205896.6|205806.6|23
1735847210000|2025-01-02 19:46:50|205902.5|205812.5|205914.9|205864.9|205944.4|205894.4|205902.5|205812.5|29
1735847220000|2025-01-02 19:47:00|205916|205866|205933|205883|205933.6|205883.6|205911.2|205861.2|26
1735847230000|2025-01-02 19:47:10|205934.8|205884.8|205927.5|205877.5|205940.6|205890.6|205926.2|205876.2|16
1735847240000|2025-01-02 19:47:20|205928.4|205878.4|205934.1|205884.1|205938.8|205888.8|205928.4|205878.4|21
1735847250000|2025-01-02 19:47:30|205933.3|205883.3|205949.6|205859.6|205949.6|205883.3|205933.3|205856.6|7
1735847260000|2025-01-02 19:47:40|205949.5|205859.5|205917.7|205867.7|205949.6|205867.7|205912.5|205855.5|16
1735847270000|2025-01-02 19:47:50|205919.6|205869.6|206007.2|205957.2|206011.4|205961.4|205919.6|205869.6|23
1735847280000|2025-01-02 19:48:00|206009.8|205959.8|206018.6|205968.6|206019.7|205969.7|206005.5|205955.5|23
1735847290000|2025-01-02 19:48:10|206019.3|205969.3|206019.9|205969.9|206023|205973|206018.9|205968.9|14
1735847300000|2025-01-02 19:48:20|206020.5|205970.5|206072.3|205982.3|206072.3|205982.3|206020.4|205945.6|17
1735847310000|2025-01-02 19:48:30|206072.4|205982.4|206062|205972|206076.7|205986.7|206062|205972|24
1735847320000|2025-01-02 19:48:40|206064.7|205974.7|206020.9|205930.9|206065.9|205975.9|206019.2|205929.2|25
1735847330000|2025-01-02 19:48:50|206036|205946|206027.7|205937.7|206036|205946|206022.1|205932.1|21
1735847340000|2025-01-02 19:49:00|206026.5|205936.5|206018.9|205928.9|206029.1|205939.1|206010.3|205920.3|25
1735847350000|2025-01-02 19:49:10|206019.5|205929.5|206051.2|205961.2|206051.2|205961.2|206019.5|205929.5|15
1735847360000|2025-01-02 19:49:20|206047.5|205957.5|206034.1|205944.1|206053.9|205963.9|206018.6|205928.6|21
1735847370000|2025-01-02 19:49:30|206034.6|205944.6|206032|205942|206037.9|205947.9|206019.2|205929.2|17
1735847380000|2025-01-02 19:49:40|206023.1|205933.1|206055.4|205965.4|206055.4|205965.4|206022.9|205932.9|20
1735847390000|2025-01-02 19:49:50|206054.9|205964.9|206058.8|205968.8|206059.6|205969.6|206054.6|205964.6|10
1735847400000|2025-01-02 19:50:00|206054.1|205964.1|206061.9|205971.9|206063.9|205988.2|206031.6|205959.3|24
1735847410000|2025-01-02 19:50:10|206063.2|205973.2|206067|205977|206067.4|205977.4|206060.4|205970.4|10
1735847420000|2025-01-02 19:50:20|206067.1|205977.1|206072.9|205982.9|206079.9|205989.9|206067.1|205977.1|20
1735847430000|2025-01-02 19:50:30|206073.4|205983.4|206064.3|205974.3|206073.4|205983.4|206059.4|205969.4|20
1735847440000|2025-01-02 19:50:40|206064.5|205974.5|206058.1|205968.1|206065.1|205975.1|206057.5|205967.5|16
1735847450000|2025-01-02 19:50:50|206057.9|205967.9|206059.9|205969.9|206061.6|205971.6|206057.9|205967.9|6
1735847460000|2025-01-02 19:51:00|206062.2|205972.2|206057.5|205967.5|206062.2|205972.2|206055|205965|20
1735847470000|2025-01-02 19:51:10|206057.8|205967.8|206057.5|205967.5|206061.4|205971.4|206047.9|205957.9|17
1735847480000|2025-01-02 19:51:20|206056.6|205966.6|206061.6|205971.6|206061.6|205971.6|206051.5|205961.5|18
1735847490000|2025-01-02 19:51:30|206061.7|205971.7|206058.5|205968.5|206061.7|205971.7|206050.5|205960.5|18
1735847500000|2025-01-02 19:51:40|206058.4|205968.4|206057.7|205967.7|206058.4|205968.4|206055.2|205965.2|9
1735847510000|2025-01-02 19:51:50|206058|205968|206056.4|205966.4|206058.9|205968.9|206056.4|205966.4|12
1735847520000|2025-01-02 19:52:00|206057.1|205967.1|206056.7|205966.7|206062|205972|206055.7|205965.7|11
1735847530000|2025-01-02 19:52:10|206057.2|205967.2|206077.4|205987.4|206077.4|205987.4|206053.9|205963.9|21
1735847540000|2025-01-02 19:52:20|206076.2|205986.2|206073.4|205983.4|206076.2|205986.2|206070.8|205980.8|9
1735847550000|2025-01-02 19:52:30|206073.6|205983.6|206072.7|205982.7|206073.6|205983.6|206068.7|205978.7|8
1735847560000|2025-01-02 19:52:40|206073.5|205983.5|206070.4|205980.4|206073.5|205983.5|206066.3|205976.3|18
1735847570000|2025-01-02 19:52:50|206069.1|205979.1|206067.1|205977.1|206071.8|205981.8|206064|205974|25
1735847580000|2025-01-02 19:53:00|206066.4|205976.4|206046.7|205996.7|206071.2|205996.7|206042.8|205967.6|20
1735847590000|2025-01-02 19:53:10|206046.6|205996.6|206049|205999|206050.8|206000.8|206043.2|205993.2|25
1735847600000|2025-01-02 19:53:20|206050.3|206000.3|206072.7|205982.7|206072.7|206000.3|206050.3|205979.4|7
1735847610000|2025-01-02 19:53:30|206074.3|205984.3|206076.6|205986.6|206076.6|205986.6|206073.7|205983.7|4
1735847620000|2025-01-02 19:53:40|206075|205985|206064.7|205974.7|206075|205985|206057.8|205967.8|22
1735847630000|2025-01-02 19:53:50|206064.9|205974.9|206068.5|205978.5|206068.5|205978.5|206064.4|205974.4|15
1735847640000|2025-01-02 19:54:00|206068.6|205978.6|206074.6|205984.6|206075.9|205985.9|206068.6|205978.6|8
1735847650000|2025-01-02 19:54:10|206065.7|205975.7|206064.6|205974.6|206069.4|205979.4|206061.4|205971.4|23
1735847660000|2025-01-02 19:54:20|206066.1|205976.1|206063.6|205973.6|206067.7|205977.7|206061.9|205971.9|18
1735847670000|2025-01-02 19:54:30|206064.8|205974.8|206063.1|205973.1|206067.4|205977.4|206061.8|205971.8|13
1735847680000|2025-01-02 19:54:40|206063.9|205973.9|206063.6|205973.6|206066.6|205976.6|206061.4|205971.4|15
1735847690000|2025-01-02 19:54:50|206063.5|205973.5|206057.7|205967.7|206065.9|205975.9|206057.7|205967.7|17
1735847700000|2025-01-02 19:55:00|206061.8|205971.8|206062.4|205972.4|206063.6|205973.6|206056.9|205966.9|15
1735847710000|2025-01-02 19:55:10|206063.6|205973.6|206063.5|205973.5|206065.7|205975.7|206061|205971|10
1735847720000|2025-01-02 19:55:20|206064.8|205974.8|206062.8|205972.8|206064.8|205974.8|206060.8|205970.8|9
1735847730000|2025-01-02 19:55:30|206058.9|205968.9|206062.1|205972.1|206066.5|205976.5|206054.4|205964.4|17
1735847740000|2025-01-02 19:55:40|206063.2|205973.2|206066.1|205976.1|206066.1|205976.1|206061.6|205971.6|24
1735847750000|2025-01-02 19:55:50|206061.9|205971.9|206061.9|205971.9|206066.6|205976.6|206058.5|205968.5|19
1735847760000|2025-01-02 19:56:00|206062.4|205972.4|206068.1|205978.1|206073.9|205983.9|206062.4|205972.4|20
1735847770000|2025-01-02 19:56:10|206068.5|205978.5|206096.9|206006.9|206100.9|206010.9|206068.5|205978.5|11
1735847780000|2025-01-02 19:56:20|206098.5|206008.5|206108|206018|206110.7|206020.7|206097.5|206007.5|14
1735847790000|2025-01-02 19:56:30|206102.5|206012.5|206107|206017|206112.6|206022.6|206101.7|206011.7|14
1735847800000|2025-01-02 19:56:40|206108.1|206018.1|206111|206021|206111|206021|206107.2|206017.2|7
1735847810000|2025-01-02 19:56:50|206109.7|206019.7|206107.2|206017.2|206110.9|206020.9|206107.2|206017.2|8
1735847820000|2025-01-02 19:57:00|206107.9|206017.9|206151.8|206061.8|206165.6|206075.6|206107.7|206017.7|21
1735847830000|2025-01-02 19:57:10|206150.4|206060.4|206153.2|206063.2|206184.3|206094.3|206148.4|206058.4|24
1735847840000|2025-01-02 19:57:20|206154.3|206064.3|206163.1|206073.1|206165.4|206075.4|206154.3|206064.3|12
1735847850000|2025-01-02 19:57:30|206170.3|206080.3|206161.7|206071.7|206170.8|206080.8|206161.7|206071.7|9
1735847860000|2025-01-02 19:57:40|206162.4|206072.4|206157.6|206067.6|206168.4|206078.4|206152.3|206062.3|10
1735847870000|2025-01-02 19:57:50|206159.1|206069.1|206155.6|206065.6|206162.3|206072.3|206148.4|206058.4|16
1735847880000|2025-01-02 19:58:00|206157|206067|206155.3|206065.3|206157|206067|206150.7|206060.7|19
1735847890000|2025-01-02 19:58:10|206156.2|206066.2|206156.9|206066.9|206160.6|206070.6|206152.7|206062.7|12
1735847900000|2025-01-02 19:58:20|206156.5|206066.5|206152.9|206062.9|206156.5|206066.5|206151.9|206061.9|12
1735847910000|2025-01-02 19:58:30|206151.7|206061.7|206143.1|206053.1|206153.3|206063.3|206119.2|206029.2|20
1735847920000|2025-01-02 19:58:40|206142.2|206052.2|206140.5|206050.5|206142.2|206052.2|206138.6|206048.6|6
1735847930000|2025-01-02 19:58:50|206141.7|206051.7|206144.7|206054.7|206144.7|206054.7|206141.7|206051.7|3
1735847940000|2025-01-02 19:59:00|206143.7|206053.7|206121.5|206031.5|206143.7|206053.7|206121.5|206031.5|20
1735847950000|2025-01-02 19:59:10|206121.8|206031.8|206122|206032|206125.2|206035.2|206114.9|206024.9|29
1735847960000|2025-01-02 19:59:20|206121.9|206031.9|206108.1|206018.1|206121.9|206031.9|206098.8|206008.8|21
1735847970000|2025-01-02 19:59:30|206109|206019|206112.9|206022.9|206113.4|206023.4|206108.6|206018.6|17
1735847980000|2025-01-02 19:59:40|206113.4|206023.4|206117.7|206027.7|206117.7|206027.7|206105.8|206015.8|19
1735847990000|2025-01-02 19:59:50|206120.3|206030.3|206115.4|206025.4|206121.9|206031.9|206113|206023|26
1735848000000|2025-01-02 20:00:00|206117|206027|206182.5|206092.5|206183.8|206093.8|206114.9|206024.9|25
1735848010000|2025-01-02 20:00:10|206193.1|206103.1|206192.8|206102.8|206200.5|206110.5|206181.3|206091.3|12
1735848020000|2025-01-02 20:00:20|206193.3|206103.3|206202.8|206112.8|206216.6|206126.6|206193.3|206103.3|21
1735848030000|2025-01-02 20:00:30|206203.2|206113.2|206207.6|206117.6|206207.6|206117.6|206199.5|206109.5|11
1735848040000|2025-01-02 20:00:40|206203.5|206113.5|206201.2|206111.2|206212.5|206122.5|206201.2|206111.2|17
1735848050000|2025-01-02 20:00:50|206200.7|206110.7|206203.2|206113.2|206203.2|206113.2|206194.3|206104.3|17
1735848060000|2025-01-02 20:01:00|206204.3|206114.3|206200.2|206110.2|206204.3|206114.3|206195.1|206105.1|19
1735848070000|2025-01-02 20:01:10|206199.8|206109.8|206201.9|206111.9|206201.9|206111.9|206192.2|206102.2|10
1735848080000|2025-01-02 20:01:20|206202.1|206112.1|206198.8|206108.8|206204|206114|206198.3|206108.3|12
1735848090000|2025-01-02 20:01:30|206201.8|206111.8|206201.9|206111.9|206209.4|206119.4|206199.1|206109.1|19
1735848100000|2025-01-02 20:01:40|206204.2|206114.2|206201.1|206111.1|206204.4|206114.4|206196.7|206106.7|16
1735848110000|2025-01-02 20:01:50|206202.6|206112.6|206236.9|206146.9|206243.1|206153.1|206202.6|206112.6|6
1735848120000|2025-01-02 20:02:00|206230.1|206140.1|206236.9|206146.9|206236.9|206146.9|206230.1|206140.1|9
1735848130000|2025-01-02 20:02:10|206236.3|206146.3|206237.5|206147.5|206237.6|206147.6|206234|206144|17
1735848140000|2025-01-02 20:02:20|206237.3|206147.3|206254.6|206164.6|206254.6|206195|206224.4|206146.3|12
1735848150000|2025-01-02 20:02:30|206248.6|206158.6|206205|206115|206248.6|206177.3|206205|206115|15
1735848160000|2025-01-02 20:02:40|206208|206118|206208.1|206118.1|206208.1|206118.1|206202.1|206112.1|9
1735848170000|2025-01-02 20:02:50|206209.4|206119.4|206240.1|206150.1|206240.1|206150.1|206209.4|206119.4|15
1735848180000|2025-01-02 20:03:00|206245.9|206155.9|206238.7|206148.7|206245.9|206155.9|206235.2|206145.2|11
1735848190000|2025-01-02 20:03:10|206239|206149|206243.5|206153.5|206244.8|206154.8|206238.9|206148.9|11
1735848200000|2025-01-02 20:03:20|206243.2|206153.2|206245.3|206155.3|206245.6|206155.6|206243.2|206153.2|21
1735848210000|2025-01-02 20:03:30|206245.5|206155.5|206244.9|206154.9|206245.5|206155.5|206244.7|206154.7|19
1735848220000|2025-01-02 20:03:40|206244.7|206154.7|206244.6|206154.6|206244.9|206154.9|206243.1|206153.1|18
1735848230000|2025-01-02 20:03:50|206244.8|206154.8|206244.6|206154.6|206244.9|206154.9|206244.6|206154.6|5
1735848240000|2025-01-02 20:04:00|206244.8|206154.8|206245.8|206155.8|206246.3|206156.3|206244.6|206154.6|9
1735848250000|2025-01-02 20:04:10|206245.7|206155.7|206221.9|206131.9|206246|206156|206217.3|206127.3|14
1735848260000|2025-01-02 20:04:20|206222|206132|206255.6|206165.6|206255.9|206165.9|206221.8|206131.8|10
1735848270000|2025-01-02 20:04:30|206251.1|206161.1|206253|206163|206255.8|206165.8|206248.1|206158.1|13
1735848280000|2025-01-02 20:04:40|206248.6|206158.6|206251.6|206161.6|206254.9|206164.9|206247.6|206157.6|16
1735848290000|2025-01-02 20:04:50|206249.9|206159.9|206208.2|206118.2|206249.9|206159.9|206182.5|206118.2|23
1735848300000|2025-01-02 20:05:00|206202.8|206112.8|206216.3|206126.3|206218.5|206128.5|206202.8|206112.8|17
1735848310000|2025-01-02 20:05:10|206216.4|206126.4|206164.7|206074.7|206216.9|206126.9|206137.3|206070|26
1735848320000|2025-01-02 20:05:20|206166.6|206076.6|206162.6|206072.6|206167.3|206077.3|206162.4|206072.4|23
1735848330000|2025-01-02 20:05:30|206161.8|206071.8|206154.3|206064.3|206174.7|206084.7|206154.3|206064.3|33
1735848340000|2025-01-02 20:05:40|206155.8|206065.8|206148.6|206098.6|206162.2|206103.1|206148.6|206065.8|21
1735848350000|2025-01-02 20:05:50|206145|206095|206208.2|206118.2|206208.2|206118.2|206143.3|206078.8|15
1735848360000|2025-01-02 20:06:00|206208.6|206118.6|206222|206132|206226.2|206154.8|206196.5|206118.6|27
1735848370000|2025-01-02 20:06:10|206222.1|206132.1|206195.3|206105.3|206223.3|206133.3|206194.1|206104.1|30
1735848380000|2025-01-02 20:06:20|206196|206106|206186.5|206096.5|206202.3|206112.3|206183.4|206093.4|24
1735848390000|2025-01-02 20:06:30|206187.1|206097.1|206210.4|206120.4|206210.7|206120.7|206183.8|206093.8|25
1735848400000|2025-01-02 20:06:40|206204.8|206114.8|206206.4|206116.4|206209.3|206119.3|206193.1|206103.1|23
1735848410000|2025-01-02 20:06:50|206209.1|206119.1|206205.7|206115.7|206209.1|206119.1|206205.4|206115.4|3
1735848420000|2025-01-02 20:07:00|206202.3|206112.3|206198.9|206108.9|206206.9|206116.9|206196.1|206106.1|20
1735848430000|2025-01-02 20:07:10|206199|206109|206197.3|206107.3|206202.3|206112.3|206194.9|206104.9|24
1735848440000|2025-01-02 20:07:20|206197.4|206107.4|206203.2|206113.2|206205.6|206115.6|206197.4|206107.4|19
1735848450000|2025-01-02 20:07:30|206203.3|206113.3|206203.8|206113.8|206203.8|206113.8|206203.2|206113.2|11
1735848460000|2025-01-02 20:07:40|206203.9|206113.9|206202.5|206112.5|206204|206114|206196.3|206106.3|13
1735848470000|2025-01-02 20:07:50|206202.7|206112.7|206203.7|206113.7|206203.7|206113.7|206202.3|206112.3|6
1735848480000|2025-01-02 20:08:00|206204.9|206114.9|206203.6|206113.6|206204.9|206114.9|206203.5|206113.5|4
1735848490000|2025-01-02 20:08:10|206202|206112|206203.4|206113.4|206203.9|206113.9|206202|206112|11
1735848500000|2025-01-02 20:08:20|206203.5|206113.5|206161.9|206071.9|206203.5|206113.5|206156.5|206066.5|26
1735848510000|2025-01-02 20:08:30|206161.4|206071.4|206161.6|206071.6|206161.8|206071.8|206157.3|206067.3|35
1735848520000|2025-01-02 20:08:40|206161|206071|206160.4|206070.4|206165.2|206075.2|206157.1|206067.1|28
1735848530000|2025-01-02 20:08:50|206159.8|206069.8|206164.4|206074.4|206167.1|206090|206137.6|206069.4|18
1735848540000|2025-01-02 20:09:00|206166.6|206076.6|206166.4|206076.4|206167.1|206077.1|206166.1|206076.1|4
1735848550000|2025-01-02 20:09:10|206168.4|206078.4|206167.1|206077.1|206168.5|206078.5|206162|206072|11
1735848560000|2025-01-02 20:09:20|206167.2|206077.2|206168.9|206078.9|206174.5|206099|206148.9|206077.2|22
1735848570000|2025-01-02 20:09:30|206167.3|206077.3|206205.1|206115.1|206206.4|206116.4|206167.3|206077.3|31
1735848580000|2025-01-02 20:09:40|206205.4|206115.4|206202.4|206112.4|206206.4|206116.4|206199.8|206109.8|14
1735848590000|2025-01-02 20:09:50|206202.3|206112.3|206232.7|206142.7|206234.5|206144.5|206202.3|206112.3|11
1735848600000|2025-01-02 20:10:00|206233.3|206143.3|206255.4|206165.4|206256.6|206166.6|206232.9|206142.9|14
1735848610000|2025-01-02 20:10:10|206256.6|206166.6|206255.2|206165.2|206256.6|206166.6|206246.2|206156.2|17
1735848620000|2025-01-02 20:10:20|206260.2|206170.2|206271.3|206181.3|206273.8|206183.8|206260.2|206170.2|29
1735848630000|2025-01-02 20:10:30|206271.1|206181.1|206271.1|206181.1|206271.2|206181.2|206271.1|206181.1|7
1735848640000|2025-01-02 20:10:40|206270.7|206180.7|206262.1|206172.1|206270.7|206180.7|206257.3|206167.3|19
1735848650000|2025-01-02 20:10:50|206262.2|206172.2|206244.6|206154.6|206266.6|206176.6|206244.6|206154.6|16
1735848660000|2025-01-02 20:11:00|206246.5|206156.5|206242.6|206152.6|206247.3|206157.3|206241.4|206151.4|23
1735848670000|2025-01-02 20:11:10|206243.8|206153.8|206242.6|206152.6|206243.8|206153.8|206242.2|206152.2|17
1735848680000|2025-01-02 20:11:20|206243.8|206153.8|206243.2|206153.2|206244|206154|206242|206152|14
1735848690000|2025-01-02 20:11:30|206242.2|206152.2|206239.8|206149.8|206243.4|206153.4|206239.6|206149.6|10
1735848700000|2025-01-02 20:11:40|206239.6|206149.6|206239.4|206149.4|206240.8|206150.8|206235.8|206145.8|8
1735848710000|2025-01-02 20:11:50|206236.5|206146.5|206221.8|206131.8|206236.5|206146.5|206219.7|206129.7|8
1735848720000|2025-01-02 20:12:00|206221.5|206131.5|206211.4|206121.4|206221.9|206131.9|206208.5|206118.5|8
1735848730000|2025-01-02 20:12:10|206209.4|206119.4|206195.1|206105.1|206209.4|206119.4|206195.1|206105.1|17
1735848740000|2025-01-02 20:12:20|206196.4|206106.4|206197.2|206107.2|206198.4|206108.4|206196.4|206106.4|4
1735848750000|2025-01-02 20:12:30|206198.8|206108.8|206198.8|206108.8|206198.8|206108.8|206198.8|206108.8|1
1735848760000|2025-01-02 20:12:40|206198.4|206108.4|206196.2|206106.2|206198.4|206108.4|206196.2|206106.2|3
1735848770000|2025-01-02 20:12:50|206197.5|206107.5|206198.5|206108.5|206198.9|206108.9|206197.5|206107.5|4
1735848780000|2025-01-02 20:13:00|206196.9|206106.9|206193.2|206103.2|206196.9|206106.9|206188.8|206098.8|13
1735848790000|2025-01-02 20:13:10|206195|206105|206194.5|206104.5|206195|206105|206191.6|206101.6|7
1735848800000|2025-01-02 20:13:20|206193.2|206103.2|206193.2|206103.2|206193.2|206103.2|206193.2|206103.2|1
1735848810000|2025-01-02 20:13:30|206192.8|206102.8|206193.7|206103.7|206194.8|206104.8|206191.8|206101.8|6
1735848830000|2025-01-02 20:13:50|206192.5|206102.5|206188.1|206098.1|206192.5|206102.5|206186.8|206096.8|5
1735848840000|2025-01-02 20:14:00|206188.5|206098.5|206189.8|206099.8|206191|206101|206188.5|206098.5|7
1735848850000|2025-01-02 20:14:10|206190.8|206100.8|206186.4|206096.4|206190.8|206100.8|206184.5|206094.5|12
1735848860000|2025-01-02 20:14:20|206185|206095|206188.7|206098.7|206190.1|206100.1|206185|206095|8
1735848870000|2025-01-02 20:14:30|206189.1|206099.1|206183.3|206093.3|206189.3|206099.3|206183.3|206093.3|4
1735848880000|2025-01-02 20:14:40|206184.6|206094.6|206187.4|206097.4|206188.2|206098.2|206184.6|206094.6|10
1735848890000|2025-01-02 20:14:50|206186|206096|206176.3|206086.3|206186|206096|206176.3|206086.3|9
1735848900000|2025-01-02 20:15:00|206176.1|206086.1|206184.4|206094.4|206186.8|206096.8|206176.1|206086.1|9
1735848910000|2025-01-02 20:15:10|206186.5|206096.5|206185.1|206095.1|206186.5|206096.5|206185.1|206095.1|2
1735848920000|2025-01-02 20:15:20|206183.4|206093.4|206167.3|206077.3|206183.4|206093.4|206166|206076|5
1735848930000|2025-01-02 20:15:30|206169|206079|206171.2|206081.2|206171.2|206081.2|206167.9|206077.9|10
1735848940000|2025-01-02 20:15:40|206169.4|206079.4|206168.1|206078.1|206169.8|206079.8|206168.1|206078.1|6
1735848950000|2025-01-02 20:15:50|206167.8|206077.8|206165|206075|206167.8|206077.8|206165|206075|5
1735848960000|2025-01-02 20:16:00|206164.7|206074.7|206167|206077|206167|206077|206164.7|206074.7|3
1735848980000|2025-01-02 20:16:20|206166.9|206076.9|206166.9|206076.9|206166.9|206076.9|206166.9|206076.9|1
1735848990000|2025-01-02 20:16:30|206167.1|206077.1|206157.8|206067.8|206167.1|206077.1|206157.8|206067.8|8
1735849000000|2025-01-02 20:16:40|206160.4|206070.4|206160|206070|206160.4|206070.4|206160|206070|2
1735849020000|2025-01-02 20:17:00|206158.5|206068.5|206160.2|206070.2|206160.2|206070.2|206158.3|206068.3|6
1735849030000|2025-01-02 20:17:10|206157.5|206067.5|206152.6|206062.6|206157.5|206067.5|206152.2|206062.2|5
1735849040000|2025-01-02 20:17:20|206152.9|206062.9|206139.9|206049.9|206152.9|206062.9|206135|206045|11
1735849050000|2025-01-02 20:17:30|206138.7|206048.7|206119.4|206029.4|206138.7|206048.7|206112|206022|7
1735849060000|2025-01-02 20:17:40|206146.3|206056.3|206151.7|206061.7|206153.5|206063.5|206143.2|206053.2|13
1735849070000|2025-01-02 20:17:50|206150.3|206060.3|206152.2|206062.2|206154.5|206064.5|206148.1|206058.1|13
1735849080000|2025-01-02 20:18:00|206152.5|206062.5|206154|206064|206155.9|206065.9|206150.9|206060.9|9
1735849090000|2025-01-02 20:18:10|206152.4|206062.4|206153.5|206063.5|206156.9|206066.9|206151.2|206061.2|14
1735849100000|2025-01-02 20:18:20|206151.6|206061.6|206155.6|206065.6|206156.4|206066.4|206151.6|206061.6|9
1735849110000|2025-01-02 20:18:30|206154|206064|206156.4|206066.4|206156.4|206066.4|206151.3|206061.3|7
1735849120000|2025-01-02 20:18:40|206155.4|206065.4|206153.5|206063.5|206155.7|206065.7|206150.3|206060.3|8
1735849130000|2025-01-02 20:18:50|206155.3|206065.3|206158.9|206068.9|206158.9|206068.9|206150.2|206060.2|16
1735849140000|2025-01-02 20:19:00|206156|206066|206153.7|206063.7|206157.1|206067.1|206152.2|206062.2|10
1735849150000|2025-01-02 20:19:10|206154.9|206064.9|206154.9|206064.9|206156.7|206066.7|206151.4|206061.4|13
1735849160000|2025-01-02 20:19:20|206156|206066|206154.7|206064.7|206156.2|206066.2|206148.8|206058.8|11
1735849170000|2025-01-02 20:19:30|206155.9|206065.9|206151.5|206061.5|206156.9|206066.9|206151.5|206061.5|8
1735849180000|2025-01-02 20:19:40|206154.6|206064.6|206154.1|206064.1|206157.2|206067.2|206151.5|206061.5|15
1735849190000|2025-01-02 20:19:50|206149.4|206059.4|206152|206062|206156.5|206066.5|206149.4|206059.4|7
1735849200000|2025-01-02 20:20:00|206150.3|206060.3|206157.4|206067.4|206157.4|206067.4|206149.4|206059.4|13
1735849210000|2025-01-02 20:20:10|206159.1|206069.1|206163.1|206073.1|206163.1|206073.1|206153.9|206063.9|15
1735849220000|2025-01-02 20:20:20|206161.3|206071.3|206162.6|206072.6|206162.9|206072.9|206160.1|206070.1|5
1735849230000|2025-01-02 20:20:30|206155.9|206065.9|206159.3|206069.3|206162.1|206072.1|206155.9|206065.9|13
1735849240000|2025-01-02 20:20:40|206161.3|206071.3|206159.5|206069.5|206162.5|206072.5|206159.3|206069.3|9
1735849250000|2025-01-02 20:20:50|206160.7|206070.7|206223.9|206133.9|206230.4|206140.4|206160.7|206070.7|16
1735849260000|2025-01-02 20:21:00|206223.8|206133.8|206268.9|206178.9|206271|206181|206223.8|206133.8|18
1735849270000|2025-01-02 20:21:10|206271.1|206181.1|206269.9|206179.9|206271.7|206181.7|206267.6|206177.6|16
1735849280000|2025-01-02 20:21:20|206269.3|206179.3|206250.7|206160.7|206269.3|206179.3|206246|206156|25
1735849290000|2025-01-02 20:21:30|206250.4|206160.4|206250.6|206160.6|206252.1|206162.1|206249.2|206159.2|11
1735849300000|2025-01-02 20:21:40|206249.4|206159.4|206250.2|206160.2|206250.8|206160.8|206245.7|206155.7|16
1735849310000|2025-01-02 20:21:50|206250|206160|206243.7|206153.7|206251.1|206161.1|206242.7|206152.7|9
1735849320000|2025-01-02 20:22:00|206249.6|206159.6|206208.2|206118.2|206250.8|206160.8|206181.4|206118.1|24
1735849330000|2025-01-02 20:22:10|206205.5|206115.5|206203.8|206113.8|206215.5|206125.5|206203.8|206113.8|10
1735849340000|2025-01-02 20:22:20|206167.3|206077.3|206135|206045|206169.1|206079.1|206135|206045|22
1735849350000|2025-01-02 20:22:30|206138.3|206048.3|206146.2|206056.2|206148|206058|206138.3|206048.3|20
1735849360000|2025-01-02 20:22:40|206147.7|206057.7|206180.5|206090.5|206182.8|206092.8|206147.7|206057.7|18
1735849370000|2025-01-02 20:22:50|206181.5|206091.5|206160.1|206070.1|206182.6|206092.6|206159.9|206069.9|22
1735849380000|2025-01-02 20:23:00|206161.1|206071.1|206160.5|206070.5|206161.3|206071.3|206156.3|206066.3|12
1735849390000|2025-01-02 20:23:10|206160.4|206070.4|206151.6|206061.6|206164.5|206074.5|206151.4|206061.4|22
1735849400000|2025-01-02 20:23:20|206145.1|206055.1|206123|206033|206145.1|206055.1|206112.1|206022.1|24
1735849410000|2025-01-02 20:23:30|206121.5|206031.5|206123.1|206033.1|206123.1|206033.1|206120.4|206030.4|8
1735849420000|2025-01-02 20:23:40|206121.6|206031.6|206118.2|206028.2|206123.3|206033.3|206115|206025|13
1735849430000|2025-01-02 20:23:50|206118.3|206028.3|206112.6|206022.6|206118.8|206028.8|206110.8|206020.8|21
1735849440000|2025-01-02 20:24:00|206113.5|206023.5|206114|206024|206114.2|206024.2|206112.5|206022.5|18
1735849450000|2025-01-02 20:24:10|206114.2|206024.2|206114.1|206024.1|206114.6|206024.6|206112.8|206022.8|30
1735849460000|2025-01-02 20:24:20|206113.1|206023.1|206112.4|206022.4|206116.2|206026.2|206111.8|206021.8|32
1735849470000|2025-01-02 20:24:30|206113.3|206023.3|206111.4|206021.4|206113.6|206023.6|206110.1|206020.1|24
1735849480000|2025-01-02 20:24:40|206109.9|206019.9|206110|206020|206111.7|206021.7|206109.9|206019.9|23
1735849490000|2025-01-02 20:24:50|206110.7|206020.7|206112.6|206022.6|206113.7|206023.7|206108.1|206018.1|25
1735849500000|2025-01-02 20:25:00|206114.5|206024.5|206114.3|206024.3|206115.1|206025.1|206114.1|206024.1|19
1735849510000|2025-01-02 20:25:10|206114.5|206024.5|206106.7|206016.7|206114.5|206024.5|206103.7|206013.7|22
1735849520000|2025-01-02 20:25:20|206109.8|206019.8|206113.2|206023.2|206114.4|206024.4|206109.8|206019.8|14
1735849530000|2025-01-02 20:25:30|206116.4|206026.4|206111.7|206021.7|206116.4|206026.4|206111.2|206021.2|14
1735849540000|2025-01-02 20:25:40|206111.8|206021.8|206153.9|206063.9|206154.5|206064.5|206111.8|206021.8|24
1735849550000|2025-01-02 20:25:50|206152.3|206062.3|206154.4|206064.4|206157.1|206067.1|206151.3|206061.3|32
1735849560000|2025-01-02 20:26:00|206154.2|206064.2|206151.8|206061.8|206160.2|206070.2|206151.8|206061.8|31
1735849570000|2025-01-02 20:26:10|206153.1|206063.1|206132.5|206042.5|206153.1|206063.1|206124.6|206034.6|19
1735849580000|2025-01-02 20:26:20|206132.6|206042.6|206132.6|206042.6|206134|206044|206129.9|206039.9|7
1735849590000|2025-01-02 20:26:30|206132.5|206042.5|206142.2|206052.2|206142.5|206052.5|206132|206042|10
1735849600000|2025-01-02 20:26:40|206142.3|206052.3|206147.3|206057.3|206150.2|206060.2|206141.8|206051.8|10
1735849610000|2025-01-02 20:26:50|206144.2|206054.2|206141.9|206051.9|206144.2|206054.2|206137.8|206047.8|15
1735849620000|2025-01-02 20:27:00|206138.1|206048.1|206131.1|206041.1|206140.8|206050.8|206130.8|206040.8|20
1735849630000|2025-01-02 20:27:10|206132.6|206042.6|206119|206029|206132.6|206042.6|206114.5|206024.5|15
1735849640000|2025-01-02 20:27:20|206118.8|206028.8|206118.8|206028.8|206123.8|206033.8|206115.1|206025.1|26
1735849650000|2025-01-02 20:27:30|206118.6|206028.6|206159.2|206069.2|206159.2|206069.2|206115.8|206025.8|19
1735849660000|2025-01-02 20:27:40|206159.3|206069.3|206177|206087|206181.5|206091.5|206148.9|206058.9|20
1735849670000|2025-01-02 20:27:50|206177.6|206087.6|206187.2|206097.2|206189.8|206099.8|206174|206084|24
1735849680000|2025-01-02 20:28:00|206192.1|206102.1|206179.2|206089.2|206198|206108|206177.3|206087.3|23
1735849690000|2025-01-02 20:28:10|206179|206089|206183.3|206093.3|206183.9|206093.9|206178.4|206088.4|10
1735849700000|2025-01-02 20:28:20|206181.2|206091.2|206163.6|206073.6|206181.2|206091.2|206160.5|206070.5|15
1735849710000|2025-01-02 20:28:30|206160|206070|206128.7|206038.7|206160|206070|206120.5|206030.5|11
1735849720000|2025-01-02 20:28:40|206130.7|206040.7|206131.7|206041.7|206134.2|206044.2|206127.9|206037.9|8
1735849730000|2025-01-02 20:28:50|206130.9|206040.9|206114.4|206024.4|206131|206041|206110.8|206020.8|12
1735849740000|2025-01-02 20:29:00|206111.7|206021.7|206111.1|206021.1|206111.7|206021.7|206109.1|206019.1|9
1735849750000|2025-01-02 20:29:10|206111|206021|206107.7|206017.7|206114.5|206024.5|206105.9|206015.9|9
1735849760000|2025-01-02 20:29:20|206109.2|206019.2|206108.1|206018.1|206109.2|206019.2|206107.6|206017.6|6
1735849770000|2025-01-02 20:29:30|206108.2|206018.2|206107.1|206017.1|206111|206021|206107.1|206017.1|4
1735849780000|2025-01-02 20:29:40|206107.3|206017.3|206109.4|206019.4|206109.6|206019.6|206107.3|206017.3|4
1735849790000|2025-01-02 20:29:50|206110.7|206020.7|206109.4|206019.4|206112.6|206022.6|206109.4|206019.4|4
1735849800000|2025-01-02 20:30:00|206110.7|206020.7|206109.7|206019.7|206110.7|206020.7|206107.7|206017.7|6
1735849810000|2025-01-02 20:30:10|206110.9|206020.9|206098.9|206008.9|206111.2|206021.2|206094.9|206004.9|11
1735849820000|2025-01-02 20:30:20|206099.2|206009.2|206098.8|206008.8|206099.2|206009.2|206098.8|206008.8|3
1735849830000|2025-01-02 20:30:30|206099.1|206009.1|206068.7|205978.7|206099.1|206009.1|206066.5|205976.5|17
1735849840000|2025-01-02 20:30:40|206068.6|205978.6|206073|205983|206073|205983|206068.1|205978.1|10
1735849850000|2025-01-02 20:30:50|206071.8|205981.8|206069.5|205979.5|206071.8|205981.8|206069.5|205979.5|6
1735849860000|2025-01-02 20:31:00|206069.1|205979.1|206069.2|205979.2|206069.7|205979.7|206068.4|205978.4|9
1735849870000|2025-01-02 20:31:10|206069.1|205979.1|206067.5|205977.5|206069.6|205979.6|206067.2|205977.2|20
1735849880000|2025-01-02 20:31:20|206067.4|205977.4|206053|205963|206068.5|205978.5|206050.4|205960.4|17
1735849890000|2025-01-02 20:31:30|206053.2|205963.2|206026.6|205936.6|206053.3|205963.3|206025.1|205935.1|22
1735849900000|2025-01-02 20:31:40|206025.4|205935.4|206020.5|205930.5|206026.4|205936.4|206020.4|205930.4|12
1735849910000|2025-01-02 20:31:50|206020.4|205930.4|206020.6|205930.6|206020.7|205930.7|206020.4|205930.4|6
1735849920000|2025-01-02 20:32:00|206025.8|205935.8|206016|205926|206032.8|205942.8|206015|205925|13
1735849930000|2025-01-02 20:32:10|206017.3|205927.3|206017.2|205927.2|206018|205928|206017.2|205927.2|10
1735849940000|2025-01-02 20:32:20|206018.7|205928.7|206021|205931|206022.2|205932.2|206018.7|205928.7|5
1735849950000|2025-01-02 20:32:30|206019.6|205929.6|206009.6|205919.6|206019.6|205929.6|206006.6|205916.6|5
1735849960000|2025-01-02 20:32:40|206012.3|205922.3|206001|205911|206013.1|205923.1|205996.8|205906.8|8
1735849970000|2025-01-02 20:32:50|206002.5|205912.5|206003.9|205913.9|206003.9|205913.9|206002.5|205912.5|3
1735849980000|2025-01-02 20:33:00|206002.6|205912.6|206000.2|205910.2|206002.6|205912.6|205999|205909|4
1735849990000|2025-01-02 20:33:10|206000|205910|205987.5|205897.5|206000|205910|205975.4|205885.4|11
1735850000000|2025-01-02 20:33:20|205987.3|205897.3|205969.5|205879.5|205987.3|205897.3|205969.5|205879.5|8
1735850010000|2025-01-02 20:33:30|205971|205881|205969.4|205879.4|205971|205881|205969.4|205879.4|2
1735850020000|2025-01-02 20:33:40|205969.8|205879.8|205973.9|205883.9|205974.1|205884.1|205969.8|205879.8|4
1735850030000|2025-01-02 20:33:50|205972.9|205882.9|206017.9|205927.9|206021.4|205931.4|205941.1|205882.9|17
1735850040000|2025-01-02 20:34:00|206017.7|205927.7|206022|205932|206023.9|205933.9|206017.7|205927.7|6
1735850050000|2025-01-02 20:34:10|206020.7|205930.7|206004.9|205914.9|206020.7|205930.7|205994.9|205904.9|19
1735850060000|2025-01-02 20:34:20|206008.8|205918.8|205974.3|205884.3|206008.8|205918.8|205974.3|205884.3|7
1735850070000|2025-01-02 20:34:30|205974.1|205884.1|205972.9|205882.9|205974.1|205884.1|205972.9|205882.9|2
1735850080000|2025-01-02 20:34:40|205972.5|205882.5|205971.6|205881.6|205974|205884|205971|205881|7
1735850090000|2025-01-02 20:34:50|205972|205882|205971.6|205881.6|205972|205882|205971.6|205881.6|2
1735850100000|2025-01-02 20:35:00|205972|205882|205964.8|205874.8|205974.5|205884.5|205964.8|205874.8|4
1735850110000|2025-01-02 20:35:10|205966|205876|205963.8|205873.8|205966.4|205876.4|205962.4|205872.4|7
1735850120000|2025-01-02 20:35:20|205964.4|205874.4|205966|205876|205966.6|205876.6|205964.4|205874.4|5
1735850130000|2025-01-02 20:35:30|205963.2|205873.2|205936.6|205846.6|205963.2|205873.2|205934.5|205844.5|6
1735850140000|2025-01-02 20:35:40|205938.9|205848.9|205946.3|205856.3|205950.2|205860.2|205938.9|205848.9|8
1735850150000|2025-01-02 20:35:50|205945.9|205855.9|205936.6|205846.6|205945.9|205855.9|205936.6|205846.6|3
1735850160000|2025-01-02 20:36:00|205938.8|205848.8|205937.1|205847.1|205939.6|205849.6|205937.1|205847.1|5
1735850170000|2025-01-02 20:36:10|205936.7|205846.7|205936.6|205846.6|205936.7|205846.7|205936.3|205846.3|3
1735850180000|2025-01-02 20:36:20|205938.4|205848.4|205939.9|205849.9|205939.9|205849.9|205935.5|205845.5|9
1735850190000|2025-01-02 20:36:30|205938.2|205848.2|205941.3|205851.3|205941.4|205851.4|205936.5|205846.5|8
1735850200000|2025-01-02 20:36:40|205939|205849|205933.9|205843.9|205939|205849|205933.9|205843.9|5
1735850210000|2025-01-02 20:36:50|205935.9|205845.9|205936.5|205846.5|205939.7|205849.7|205935.9|205845.9|12
1735850220000|2025-01-02 20:37:00|205935.6|205845.6|205935.9|205845.9|205935.9|205845.9|205935.6|205845.6|2
1735850230000|2025-01-02 20:37:10|205936.3|205846.3|205936.9|205846.9|205940|205850|205936|205846|16
1735850240000|2025-01-02 20:37:20|205938.2|205848.2|205940.8|205850.8|205942.4|205852.4|205938.2|205848.2|6
1735850250000|2025-01-02 20:37:30|205943.6|205853.6|205932.9|205842.9|205946.6|205856.6|205913.9|205823.9|15
1735850260000|2025-01-02 20:37:40|205931.5|205841.5|205932|205842|205934|205844|205931.5|205841.5|3
1735850270000|2025-01-02 20:37:50|205930.6|205840.6|205925.7|205835.7|205930.6|205840.6|205914.2|205824.2|8
1735850280000|2025-01-02 20:38:00|205924.8|205834.8|205921.4|205871.4|205931.6|205871.4|205921.4|205834.7|10
1735850290000|2025-01-02 20:38:10|205916.8|205866.8|205917.2|205867.2|205917.2|205867.2|205916.7|205866.7|6
1735850300000|2025-01-02 20:38:20|205917.3|205867.3|205933.2|205843.2|205934.6|205869.4|205917.3|205839.9|8
1735850310000|2025-01-02 20:38:30|205934.6|205844.6|205937.1|205847.1|205939|205849|205934.6|205844.6|11
1735850320000|2025-01-02 20:38:40|205936|205846|205936.4|205846.4|205937.7|205847.7|205935.8|205845.8|6
1735850330000|2025-01-02 20:38:50|205936.6|205846.6|205931.3|205841.3|205936.8|205846.8|205931.3|205841.3|5
1735850340000|2025-01-02 20:39:00|205930.9|205840.9|205931.6|205841.6|205931.6|205841.6|205929.7|205839.7|3
1735850350000|2025-01-02 20:39:10|205930.4|205840.4|205930.5|205840.5|205930.5|205840.5|205930.4|205840.4|2
1735850360000|2025-01-02 20:39:20|205930.7|205840.7|205942|205852|205942|205852|205930.7|205840.7|2
1735850370000|2025-01-02 20:39:30|205939.9|205849.9|205939.7|205849.7|205939.9|205849.9|205939.6|205849.6|4
1735850380000|2025-01-02 20:39:40|205938.4|205848.4|205934.2|205844.2|205938.4|205848.4|205930.6|205840.6|4
1735850390000|2025-01-02 20:39:50|205932.5|205842.5|205925.9|205835.9|205932.5|205842.5|205925.9|205835.9|4
1735850400000|2025-01-02 20:40:00|205927.6|205837.6|205924.4|205834.4|205927.6|205837.6|205924.4|205834.4|4
1735850410000|2025-01-02 20:40:10|205923.9|205833.9|205923.9|205833.9|205923.9|205833.9|205923.9|205833.9|1
1735850420000|2025-01-02 20:40:20|205924.6|205834.6|205904.7|205854.7|205927.2|205854.7|205903.6|205834.6|5
1735850430000|2025-01-02 20:40:30|205905|205855|205937.1|205847.1|205942.7|205855|205905|205841|11
1735850440000|2025-01-02 20:40:40|205934.2|205844.2|205933.9|205843.9|205934.2|205844.2|205933.9|205843.9|2
1735850450000|2025-01-02 20:40:50|205934.4|205844.4|205934.2|205844.2|205934.4|205844.4|205934.2|205844.2|2
1735850460000|2025-01-02 20:41:00|205936|205846|205937.6|205847.6|205938.6|205848.6|205936|205846|4
1735850470000|2025-01-02 20:41:10|205943.3|205853.3|206009|205919|206010.1|205920.1|205943.3|205853.3|19
1735850480000|2025-01-02 20:41:20|206010.8|205920.8|206034.9|205944.9|206037.3|205947.3|206010.8|205920.8|13
1735850490000|2025-01-02 20:41:30|206035.1|205945.1|206032.2|205942.2|206035.3|205945.3|206030.2|205940.2|9
1735850500000|2025-01-02 20:41:40|206031.4|205941.4|206012.3|205962.3|206033|205963.5|206012|205941.4|5
1735850510000|2025-01-02 20:41:50|206014|205964|206013.4|205963.4|206014|205964|206012.2|205962.2|4
1735850520000|2025-01-02 20:42:00|206009.4|205959.4|206011.2|205961.2|206012.5|205962.5|206009.4|205959.4|4
1735850530000|2025-01-02 20:42:10|206013.9|205963.9|206032.8|205942.8|206034|205963.9|206013.9|205942.8|4
1735850540000|2025-01-02 20:42:20|206031.5|205941.5|206031.3|205941.3|206031.5|205941.5|206031.3|205941.3|2
1735850550000|2025-01-02 20:42:30|206029.4|205939.4|206031.3|205941.3|206031.3|205941.3|206029.4|205939.4|4
1735850570000|2025-01-02 20:42:50|206030.9|205940.9|206036.5|205946.5|206036.5|205946.5|206029.8|205939.8|4
1735850580000|2025-01-02 20:43:00|206029.8|205939.8|206034.8|205944.8|206036.5|205946.5|206029.8|205939.8|3
1735850590000|2025-01-02 20:43:10|206035|205945|206066.8|205976.8|206068.9|205978.9|206033.2|205943.2|12
1735850600000|2025-01-02 20:43:20|206068.5|205978.5|206068.1|205978.1|206070.6|205980.6|206063.5|205973.5|10
1735850610000|2025-01-02 20:43:30|206066.1|205976.1|206068.5|205978.5|206068.5|205978.5|206066.1|205976.1|4
1735850620000|2025-01-02 20:43:40|206069|205979|206073.1|205983.1|206073.1|205983.1|206069|205979|3
1735850630000|2025-01-02 20:43:50|206074|205984|206073.7|205983.7|206074|205984|206072.2|205982.2|3
1735850660000|2025-01-02 20:44:20|206073.8|205983.8|206074.1|205984.1|206075.8|205985.8|206073.8|205983.8|7
1735850670000|2025-01-02 20:44:30|206075.3|205985.3|206072.8|205982.8|206075.8|205985.8|206072.8|205982.8|7
1735850680000|2025-01-02 20:44:40|206077.4|205987.4|206093|206003|206098|206008|206077.4|205987.4|7
1735850690000|2025-01-02 20:44:50|206090.3|206000.3|206098.5|206008.5|206099.3|206009.3|206090.3|206000.3|9
1735850700000|2025-01-02 20:45:00|206099.7|206009.7|206109.4|206019.4|206111.7|206021.7|206099.7|206009.7|7
1735850710000|2025-01-02 20:45:10|206107.8|206017.8|206058.2|205968.2|206107.8|206017.8|206053|205963|13
1735850720000|2025-01-02 20:45:20|206061.6|205971.6|206067.2|205977.2|206069.6|205979.6|206061.6|205971.6|9
1735850730000|2025-01-02 20:45:30|206066.8|205976.8|206064.4|205974.4|206066.8|205976.8|206064.4|205974.4|2
1735850740000|2025-01-02 20:45:40|206061.6|205971.6|206060.6|205970.6|206061.6|205971.6|206060.6|205970.6|2
1735850750000|2025-01-02 20:45:50|206060.2|205970.2|206058.9|205968.9|206060.2|205970.2|206058.9|205968.9|2
1735850760000|2025-01-02 20:46:00|206058.5|205968.5|206058.2|205968.2|206058.5|205968.5|206055.6|205965.6|5
1735850770000|2025-01-02 20:46:10|206058.4|205968.4|206061.5|205971.5|206061.5|205971.5|206058.4|205968.4|3
1735850780000|2025-01-02 20:46:20|206060.4|205970.4|206061.9|205971.9|206061.9|205971.9|206060.4|205970.4|3
1735850790000|2025-01-02 20:46:30|206060|205970|206045.6|205955.6|206060|205970|206043.5|205953.5|10
1735850800000|2025-01-02 20:46:40|206044.7|205954.7|206062.4|205972.4|206063.4|205973.4|206044.7|205954.7|18
1735850810000|2025-01-02 20:46:50|206062.2|205972.2|206059.5|205969.5|206062.2|205972.2|206059.5|205969.5|3
1735850820000|2025-01-02 20:47:00|206060.9|205970.9|206068.2|205978.2|206068.2|205978.2|206060.9|205970.9|6
1735850830000|2025-01-02 20:47:10|206068.6|205978.6|206068.6|205978.6|206069.9|205979.9|206068.6|205978.6|3
1735850840000|2025-01-02 20:47:20|206067.2|205977.2|206069.7|205979.7|206071.2|205981.2|206067.2|205977.2|8
1735850850000|2025-01-02 20:47:30|206070.7|205980.7|206072.5|205982.5|206072.7|205982.7|206070.7|205980.7|4
1735850860000|2025-01-02 20:47:40|206070.9|205980.9|206072.6|205982.6|206072.6|205982.6|206070.9|205980.9|2
1735850880000|2025-01-02 20:48:00|206074.9|205984.9|206083.4|205993.4|206091.6|206001.6|206074.9|205984.9|11
1735850890000|2025-01-02 20:48:10|206084|205994|206079.9|205989.9|206084|205994|206077.8|205987.8|4
1735850900000|2025-01-02 20:48:20|206076.4|205986.4|206076.7|205986.7|206078.6|205988.6|206076.4|205986.4|4
1735850910000|2025-01-02 20:48:30|206076.8|205986.8|206073.9|205983.9|206076.8|205986.8|206073.8|205983.8|10
1735850920000|2025-01-02 20:48:40|206073.5|205983.5|206074.7|205984.7|206075.6|205985.6|206073.5|205983.5|6
1735850930000|2025-01-02 20:48:50|206075.6|205985.6|206075.6|205985.6|206075.6|205985.6|206075.6|205985.6|1
1735850940000|2025-01-02 20:49:00|206074.2|205984.2|206073.5|205983.5|206074.2|205984.2|206073.5|205983.5|2
1735850950000|2025-01-02 20:49:10|206071.7|205981.7|206072|205982|206072|205982|206070.2|205980.2|3
1735850960000|2025-01-02 20:49:20|206071.8|205981.8|206071|205981|206071.8|205981.8|206069.2|205979.2|4
1735850980000|2025-01-02 20:49:40|206070.7|205980.7|206071|205981|206071|205981|206070.7|205980.7|2
1735850990000|2025-01-02 20:49:50|206071.2|205981.2|206071.8|205981.8|206071.8|205981.8|206071.2|205981.2|2
1735851000000|2025-01-02 20:50:00|206071.5|205981.5|206071.8|205981.8|206071.8|205981.8|206071.5|205981.5|2
1735851010000|2025-01-02 20:50:10|206072|205982|206071.5|205981.5|206072|205982|206071.5|205981.5|2
1735851030000|2025-01-02 20:50:30|206071.3|205981.3|206071.5|205981.5|206071.5|205981.5|206071.3|205981.3|2
1735851040000|2025-01-02 20:50:40|206072.5|205982.5|206072.4|205982.4|206072.8|205982.8|206069.7|205979.7|8
1735851060000|2025-01-02 20:51:00|206072.2|205982.2|206072.2|205982.2|206072.2|205982.2|206072.2|205982.2|1
1735851070000|2025-01-02 20:51:10|206072.5|205982.5|206087.4|205997.4|206098|206008|206072.5|205982.5|7
1735851080000|2025-01-02 20:51:20|206086.1|205996.1|206065.9|206015.9|206088.1|206016.9|206065.9|205993.1|9
1735851090000|2025-01-02 20:51:30|206059|206009|206011.4|205961.4|206059|206009|206011.4|205961.4|7
1735851100000|2025-01-02 20:51:40|206009.8|205959.8|206014.9|205964.9|206017.7|205967.7|206005.5|205955.5|19
1735851110000|2025-01-02 20:51:50|206015|205965|206014.4|205964.4|206015|205965|206014.4|205964.4|4
1735851120000|2025-01-02 20:52:00|206015.8|205965.8|206041.6|205991.6|206041.6|205991.6|206015.8|205965.8|30
1735851130000|2025-01-02 20:52:10|206040.4|205990.4|206035.6|205985.6|206043.9|205993.9|206034.6|205984.6|16
1735851140000|2025-01-02 20:52:20|206034.6|205984.6|206036.5|205986.5|206036.5|205986.5|206034.6|205984.6|6
1735851150000|2025-01-02 20:52:30|206038.6|205988.6|206042.1|205992.1|206043.6|205993.6|206038.6|205988.6|4
1735851160000|2025-01-02 20:52:40|206043.3|205993.3|206039.6|205989.6|206043.3|205993.3|206036.9|205986.9|12
1735851170000|2025-01-02 20:52:50|206037.7|205987.7|206035.3|205985.3|206038.8|205988.8|206034.3|205984.3|6
1735851180000|2025-01-02 20:53:00|206036.3|205986.3|206036.3|205986.3|206042.4|205992.4|206034.9|205984.9|8
1735851190000|2025-01-02 20:53:10|206035.8|205985.8|206023.4|205973.4|206041.9|205985.8|206023.4|205951.9|5
1735851200000|2025-01-02 20:53:20|206024.4|205974.4|206035.1|205985.1|206037.8|205987.8|206024.4|205974.4|8
1735851210000|2025-01-02 20:53:30|206036.3|205986.3|206035.3|205985.3|206036.4|205986.4|206033.3|205983.3|9
1735851220000|2025-01-02 20:53:40|206036.5|205986.5|206038|205988|206040.3|205990.3|206033.4|205983.4|8
1735851230000|2025-01-02 20:53:50|206038.2|205988.2|206039.6|205989.6|206039.6|205989.6|206035.5|205985.5|5
1735851240000|2025-01-02 20:54:00|206042.4|205992.4|206036.3|205986.3|206042.4|205992.4|206032.9|205982.9|12
1735851250000|2025-01-02 20:54:10|206037.5|205987.5|206033.1|205983.1|206037.5|205987.5|206028|205978|7
1735851260000|2025-01-02 20:54:20|206033.8|205983.8|206035|205985|206035|205985|206033.8|205983.8|2
1735851270000|2025-01-02 20:54:30|206034|205984|206035.1|205985.1|206038.3|205988.3|206033.3|205983.3|11
1735851280000|2025-01-02 20:54:40|206036.2|205986.2|206039.7|205989.7|206040.1|205990.1|206034|205984|12
1735851290000|2025-01-02 20:54:50|206037.9|205987.9|206053.8|205963.8|206065|205992.7|206037.9|205962.9|15
1735851300000|2025-01-02 20:55:00|206048.3|205958.3|206015.1|205965.1|206048.3|205965.5|206012.9|205958.3|12
1735851310000|2025-01-02 20:55:10|206012.2|205962.2|206014.5|205964.5|206015|205965|206012.2|205962.2|11
1735851320000|2025-01-02 20:55:20|206013.3|205963.3|206014|205964|206014.6|205964.6|206011|205961|10
1735851330000|2025-01-02 20:55:30|206014.1|205964.1|206009.1|205959.1|206014.3|205964.3|206009.1|205959.1|7
1735851340000|2025-01-02 20:55:40|206007.9|205957.9|206001.5|205951.5|206010|205960|206001.5|205951.5|12
1735851350000|2025-01-02 20:55:50|206000.5|205950.5|205997.5|205947.5|206000.5|205950.5|205993|205943|10
1735851360000|2025-01-02 20:56:00|205999.6|205949.6|206001.5|205951.5|206002.1|205952.1|205997.6|205947.6|9
1735851370000|2025-01-02 20:56:10|206002|205952|206005|205955|206005|205955|206001.3|205951.3|11
1735851380000|2025-01-02 20:56:20|206002.5|205952.5|206001.6|205951.6|206002.5|205952.5|206000.2|205950.2|4
1735851390000|2025-01-02 20:56:30|206003.5|205953.5|206029.7|205979.7|206051.8|205990.9|206003.5|205953.5|23
1735851400000|2025-01-02 20:56:40|206033.4|205983.4|206037.1|205947.1|206037.1|205983.4|206012.4|205946.7|10
1735851410000|2025-01-02 20:56:50|206037.3|205947.3|206039.6|205949.6|206043.6|205953.6|206036.6|205946.6|11
1735851420000|2025-01-02 20:57:00|206037|205947|206037.1|205947.1|206037.2|205947.2|206035.1|205945.1|8
1735851430000|2025-01-02 20:57:10|206035.1|205945.1|206018.3|205928.3|206035.1|205945.1|206018.3|205928.3|10
1735851440000|2025-01-02 20:57:20|206020.3|205930.3|206029.3|205939.3|206029.3|205939.3|206020.3|205930.3|13
1735851450000|2025-01-02 20:57:30|206031|205941|206023.1|205933.1|206032.4|205942.4|206023.1|205933.1|10
1735851460000|2025-01-02 20:57:40|206023.5|205933.5|206018.9|205928.9|206023.7|205933.7|206018.9|205928.9|5
1735851470000|2025-01-02 20:57:50|206019.1|205929.1|206020.6|205930.6|206020.8|205930.8|206019.1|205929.1|5
1735851480000|2025-01-02 20:58:00|206020.8|205930.8|206021.3|205931.3|206021.3|205931.3|206020.1|205930.1|6
1735851490000|2025-01-02 20:58:10|206022.3|205932.3|206022.5|205932.5|206022.5|205932.5|206021.3|205931.3|5
1735851500000|2025-01-02 20:58:20|206023.8|205933.8|206022.5|205932.5|206023.8|205933.8|206022.3|205932.3|4
1735851510000|2025-01-02 20:58:30|206020.9|205930.9|206000.8|205950.8|206020.9|205952.8|206000.8|205930|14
1735851520000|2025-01-02 20:58:40|206000|205950|206000.2|205950.2|206002.6|205952.6|205998.8|205948.8|9
1735851530000|2025-01-02 20:58:50|206000.5|205950.5|206001.8|205951.8|206002|205952|206000.5|205950.5|4
1735851540000|2025-01-02 20:59:00|206000.7|205950.7|206009.4|205959.4|206009.9|205959.9|206000.7|205950.7|14
1735851550000|2025-01-02 20:59:10|206008.9|205958.9|206006.8|205956.8|206011.1|205961.1|206006.6|205956.6|28
1735851560000|2025-01-02 20:59:20|206006.7|205956.7|206003.8|205953.8|206006.7|205956.7|206003.3|205953.3|6
1735851570000|2025-01-02 20:59:30|206004.9|205954.9|206011.3|205961.3|206012.2|205962.2|206004.9|205954.9|18
1735851580000|2025-01-02 20:59:40|206009.7|205959.7|206005.7|205955.7|206011.4|205961.4|206005.6|205955.6|21
1735851590000|2025-01-02 20:59:50|206010.3|205960.3|206011.7|205961.7|206013.1|205963.1|206005.8|205955.8|18
1735851600000|2025-01-02 21:00:00|206012.3|205962.3|206007|205957|206012.3|205962.3|206004.8|205954.8|23
1735851610000|2025-01-02 21:00:10|206010.4|205960.4|206007.2|205957.2|206010.4|205960.4|206000.7|205950.7|9
1735851620000|2025-01-02 21:00:20|206005.8|205955.8|206006.6|205956.6|206008.3|205958.3|206004.2|205954.2|16
1735851630000|2025-01-02 21:00:30|206007.2|205957.2|206025.3|205935.3|206026|205958.1|206006.3|205934.9|10
1735851640000|2025-01-02 21:00:40|206024.1|205934.1|206024.1|205934.1|206024.1|205934.1|206024.1|205934.1|1
1735851650000|2025-01-02 21:00:50|206025|205935|206020.7|205930.7|206025|205935|206020.7|205930.7|7
1735851660000|2025-01-02 21:01:00|206018.1|205928.1|206019.7|205929.7|206020.5|205930.5|206018.1|205928.1|4
1735851670000|2025-01-02 21:01:10|206020.1|205930.1|206022.6|205932.6|206022.6|205932.6|206020.1|205930.1|3
1735851680000|2025-01-02 21:01:20|206021|205931|206015.9|205925.9|206024.9|205934.9|206015.9|205925.9|8
1735851690000|2025-01-02 21:01:30|206018.2|205928.2|206017.7|205927.7|206018.4|205928.4|206016.1|205926.1|5
1735851700000|2025-01-02 21:01:40|206015.9|205925.9|206018.3|205928.3|206020.2|205930.2|206015.9|205925.9|5
1735851710000|2025-01-02 21:01:50|205998.7|205948.7|206009.5|205959.5|206009.5|205959.5|205998.7|205948.7|5
1735851720000|2025-01-02 21:02:00|206011.2|205961.2|206014.7|205964.7|206018.2|205968.2|206011|205961|15
1735851730000|2025-01-02 21:02:10|206016.9|205966.9|206016.8|205966.8|206017.9|205967.9|206014.7|205964.7|5
1735851740000|2025-01-02 21:02:20|206015.1|205965.1|206037.1|205987.1|206042.3|205992.3|206014.3|205964.3|13
1735851750000|2025-01-02 21:02:30|206036.8|205986.8|206057.4|205967.4|206057.4|205986.8|206036.1|205966.5|5
1735851760000|2025-01-02 21:02:40|206056.2|205966.2|206059.9|205969.9|206061.8|205971.8|206051.9|205961.9|28
1735851770000|2025-01-02 21:02:50|206059.6|205969.6|206059.3|205969.3|206063|205973|206055.9|205965.9|38
1735851780000|2025-01-02 21:03:00|206058.9|205968.9|206084|206034|206088.3|206034.5|206057.2|205967.2|25
1735851790000|2025-01-02 21:03:10|206085.4|206035.4|206071.4|205981.4|206086.3|206036.3|206046.9|205979.5|15
1735851800000|2025-01-02 21:03:20|206073|205983|206071.9|205981.9|206073|205983|206068.4|205978.4|10
1735851810000|2025-01-02 21:03:30|206072.5|205982.5|206071.6|205981.6|206072.5|205982.5|206071.6|205981.6|2
1735851820000|2025-01-02 21:03:40|206067.4|205977.4|206042.9|205952.9|206067.4|205977.4|206040.8|205950.8|22
1735851830000|2025-01-02 21:03:50|206038.8|205948.8|206038.5|205948.5|206052.6|205962.6|206038.5|205948.5|5
1735851840000|2025-01-02 21:04:00|206045.6|205955.6|206054.5|205964.5|206056.1|205966.1|206045.4|205955.4|13
1735851850000|2025-01-02 21:04:10|206055.1|205965.1|206055.1|205965.1|206056.3|205966.3|206054|205964|10
1735851860000|2025-01-02 21:04:20|206054.2|205964.2|206055|205965|206055|205965|206054|205964|4
1735851870000|2025-01-02 21:04:30|206055.6|205965.6|206055.7|205965.7|206059.7|205969.7|206053.4|205963.4|10
1735851880000|2025-01-02 21:04:40|206053.7|205963.7|206049.6|205959.6|206053.7|205963.7|206045|205955|8
1735851890000|2025-01-02 21:04:50|206049.1|205959.1|206048|205958|206051.9|205961.9|206047.2|205957.2|11
1735851900000|2025-01-02 21:05:00|206046.9|205956.9|206057.5|205967.5|206060.2|205970.2|206046.9|205956.9|17
1735851910000|2025-01-02 21:05:10|206057.9|205967.9|206060.9|205970.9|206062.6|205972.6|206056.5|205966.5|12
1735851920000|2025-01-02 21:05:20|206060.8|205970.8|206060.9|205970.9|206063.9|205973.9|206054.5|205964.5|7
1735851930000|2025-01-02 21:05:30|206061.2|205971.2|206089.2|205999.2|206092.2|206002.2|206061.2|205971.2|12
1735851940000|2025-01-02 21:05:40|206090.1|206000.1|206090.1|206000.1|206090.1|206000.1|206090.1|206000.1|1
1735851950000|2025-01-02 21:05:50|206090|206000|206096.8|206006.8|206096.8|206006.8|206064.9|205974.9|16
1735851960000|2025-01-02 21:06:00|206096.6|206006.6|206096.6|206006.6|206096.7|206006.7|206096.3|206006.3|6
1735851970000|2025-01-02 21:06:10|206096.5|206006.5|206097.1|206007.1|206097.1|206007.1|206096.1|206006.1|10
1735851980000|2025-01-02 21:06:20|206097|206007|206096.8|206006.8|206098.5|206008.5|206095|206005|12
1735851990000|2025-01-02 21:06:30|206094.3|206004.3|206096.8|206006.8|206097.5|206007.5|206093|206003|15
1735852000000|2025-01-02 21:06:40|206096.9|206006.9|206103.1|206013.1|206103.2|206013.2|206091.5|206001.5|16
1735852010000|2025-01-02 21:06:50|206103|206013|206124.3|206034.3|206148|206058|206102.8|206012.8|30
1735852020000|2025-01-02 21:07:00|206119.7|206029.7|206120.1|206030.1|206124.8|206034.8|206118.2|206028.2|13
1735852030000|2025-01-02 21:07:10|206118.4|206028.4|206118.4|206028.4|206118.4|206028.4|206118.4|206028.4|1
1735852040000|2025-01-02 21:07:20|206119.3|206029.3|206119.3|206029.3|206119.3|206029.3|206119.3|206029.3|1
1735852050000|2025-01-02 21:07:30|206118|206028|206117.7|206027.7|206118|206028|206117.7|206027.7|2
1735852060000|2025-01-02 21:07:40|206118|206028|206118.6|206028.6|206119.8|206029.8|206117.7|206027.7|15
1735852070000|2025-01-02 21:07:50|206119|206029|206118.6|206028.6|206119.2|206029.2|206118.4|206028.4|6
1735852080000|2025-01-02 21:08:00|206118.4|206028.4|206118.8|206028.8|206118.8|206028.8|206117.8|206027.8|12
1735852090000|2025-01-02 21:08:10|206118.6|206028.6|206116.3|206026.3|206118.6|206028.6|206116.3|206026.3|5
1735852100000|2025-01-02 21:08:20|206116.7|206026.7|206116.7|206026.7|206117|206027|206116.7|206026.7|3
1735852110000|2025-01-02 21:08:30|206117|206027|206118.6|206028.6|206118.6|206028.6|206117|206027|11
1735852120000|2025-01-02 21:08:40|206118.8|206028.8|206118.8|206028.8|206118.8|206028.8|206118.2|206028.2|13
1735852130000|2025-01-02 21:08:50|206118.6|206028.6|206118.8|206028.8|206118.8|206028.8|206118.6|206028.6|6
1735852140000|2025-01-02 21:09:00|206118.6|206028.6|206116.7|206026.7|206118.8|206028.8|206116.7|206026.7|4
1735852150000|2025-01-02 21:09:10|206116.3|206026.3|206116.3|206026.3|206116.7|206026.7|206116.3|206026.3|3
1735852160000|2025-01-02 21:09:20|206115.7|206025.7|206068.5|205978.5|206115.7|206025.7|206066.4|205976.4|18
1735852170000|2025-01-02 21:09:30|206069|205979|206091.6|206001.6|206093.7|206004.8|206052.8|205979|21
1735852180000|2025-01-02 21:09:40|206090.9|206000.9|206091.9|206001.9|206093.2|206003.2|206090.9|206000.9|5
1735852190000|2025-01-02 21:09:50|206091.4|206001.4|206085.3|205995.3|206091.6|206001.6|206082|205992|9
1735852200000|2025-01-02 21:10:00|206085.6|205995.6|206102.1|206012.1|206102.1|206012.1|206085.6|205995.6|17
1735852210000|2025-01-02 21:10:10|206102.2|206012.2|206101.5|206011.5|206103.1|206013.1|206101.3|206011.3|13
1735852220000|2025-01-02 21:10:20|206102.8|206012.8|206102.2|206012.2|206103.7|206013.7|206091.3|206001.3|19
1735852230000|2025-01-02 21:10:30|206103.6|206013.6|206101.9|206011.9|206103.6|206013.6|206101.5|206011.5|25
1735852240000|2025-01-02 21:10:40|206103.3|206013.3|206101.5|206011.5|206103.3|206013.3|206101|206011|15
1735852250000|2025-01-02 21:10:50|206103|206013|206104|206014|206109.4|206019.4|206096.5|206006.5|26
1735852260000|2025-01-02 21:11:00|206103|206013|206104.5|206014.5|206110.9|206020.9|206095.2|206005.2|38
1735852270000|2025-01-02 21:11:10|206103.2|206013.2|206104.8|206014.8|206105.1|206015.1|206102.9|206012.9|28
1735852280000|2025-01-02 21:11:20|206103.1|206013.1|206102.3|206012.3|206103.9|206013.9|206097.7|206007.7|11
1735852290000|2025-01-02 21:11:30|206103.8|206013.8|206103.1|206013.1|206104.4|206014.4|206100.1|206010.1|25
1735852300000|2025-01-02 21:11:40|206103.3|206013.3|206104|206014|206104.4|206014.4|206102.2|206012.2|27
1735852310000|2025-01-02 21:11:50|206104.4|206014.4|206101.6|206011.6|206104.4|206014.4|206101.5|206011.5|28
1735852320000|2025-01-02 21:12:00|206103.4|206013.4|206098.5|206008.5|206103.7|206013.7|206098.5|206008.5|16
1735852330000|2025-01-02 21:12:10|206101.5|206011.5|206102.3|206012.3|206104.4|206014.4|206101.5|206011.5|19
1735852340000|2025-01-02 21:12:20|206103.8|206013.8|206091.4|206001.4|206104|206014|206090.8|206000.8|16
1735852350000|2025-01-02 21:12:30|206094.1|206004.1|206094.8|206004.8|206094.8|206004.8|206090.8|206000.8|9
1735852360000|2025-01-02 21:12:40|206096.2|206006.2|206101.6|206011.6|206101.6|206011.6|206096.2|206006.2|5
1735852370000|2025-01-02 21:12:50|206102.3|206012.3|206103.3|206013.3|206103.3|206013.3|206100.5|206010.5|10
1735852380000|2025-01-02 21:13:00|206102.9|206012.9|206100.1|206010.1|206103.1|206013.1|206098.5|206008.5|11
1735852390000|2025-01-02 21:13:10|206100.9|206010.9|206102.2|206012.2|206102.2|206012.2|206100.7|206010.7|7
1735852400000|2025-01-02 21:13:20|206101.2|206011.2|206104.2|206014.2|206105.4|206015.4|206101.2|206011.2|14
1735852410000|2025-01-02 21:13:30|206104|206014|206104|206014|206104.2|206014.2|206104|206014|5
1735852420000|2025-01-02 21:13:40|206104.2|206014.2|206105.8|206015.8|206106.5|206016.5|206103|206013|7
1735852430000|2025-01-02 21:13:50|206105.7|206015.7|206104.8|206014.8|206109|206019|206098.1|206008.1|21
1735852440000|2025-01-02 21:14:00|206105|206015|206097.5|206007.5|206121.2|206031.2|206095.8|206005.8|16
1735852450000|2025-01-02 21:14:10|206099.2|206009.2|206115.3|206025.3|206117.2|206027.2|206099.2|206009.2|10
1735852460000|2025-01-02 21:14:20|206116.5|206026.5|206116.1|206026.1|206117.5|206027.5|206115.1|206025.1|22
1735852470000|2025-01-02 21:14:30|206116|206026|206122.2|206032.2|206122.2|206032.2|206112.6|206022.6|28
1735852480000|2025-01-02 21:14:40|206127.9|206037.9|206127.3|206037.3|206127.9|206037.9|206127.1|206037.1|9
1735852490000|2025-01-02 21:14:50|206127.1|206037.1|206127.3|206037.3|206127.5|206037.5|206127.1|206037.1|6
1735852500000|2025-01-02 21:15:00|206127.5|206037.5|206127.7|206037.7|206127.7|206037.7|206127.5|206037.5|2
1735852510000|2025-01-02 21:15:10|206126.3|206036.3|206124.3|206034.3|206126.3|206036.3|206124.3|206034.3|4
1735852520000|2025-01-02 21:15:20|206124.8|206034.8|206127.2|206037.2|206127.2|206037.2|206123.1|206033.1|7
1735852530000|2025-01-02 21:15:30|206124.4|206034.4|206124.2|206034.2|206124.4|206034.4|206124.2|206034.2|2
1735852540000|2025-01-02 21:15:40|206127.1|206037.1|206095.5|206005.5|206127.1|206037.1|206093.7|206003.7|7
1735852550000|2025-01-02 21:15:50|206097.9|206007.9|206102.2|206012.2|206102.2|206012.2|206095.8|206005.8|5
1735852560000|2025-01-02 21:16:00|206098.1|206008.1|206125.1|206035.1|206126.5|206036.5|206081.6|205991.6|16
1735852570000|2025-01-02 21:16:10|206125|206035|206147.6|206057.6|206150|206060|206125|206035|6
1735852580000|2025-01-02 21:16:20|206147.7|206057.7|206147.6|206057.6|206147.7|206057.7|206147.6|206057.6|2
1735852590000|2025-01-02 21:16:30|206143.6|206053.6|206144.2|206054.2|206144.2|206054.2|206143.6|206053.6|2
1735852600000|2025-01-02 21:16:40|206140.1|206050.1|206142.8|206052.8|206142.8|206052.8|206140.1|206050.1|2
1735852610000|2025-01-02 21:16:50|206141.5|206051.5|206141.5|206051.5|206141.5|206051.5|206141.5|206051.5|1
1735852630000|2025-01-02 21:17:10|206141|206051|206140.7|206050.7|206141|206051|206140.7|206050.7|4
1735852640000|2025-01-02 21:17:20|206141|206051|206140.7|206050.7|206141|206051|206140.7|206050.7|2
1735852660000|2025-01-02 21:17:40|206140.4|206050.4|206144.1|206054.1|206144.1|206054.1|206140.4|206050.4|5
1735852670000|2025-01-02 21:17:50|206144.3|206054.3|206143.6|206053.6|206144.3|206054.3|206141.5|206051.5|5
1735852680000|2025-01-02 21:18:00|206143.7|206053.7|206144.6|206054.6|206144.9|206054.9|206139.4|206049.4|4
1735852690000|2025-01-02 21:18:10|206144.1|206054.1|206144.1|206054.1|206144.1|206054.1|206144.1|206054.1|1
1735852700000|2025-01-02 21:18:20|206144.2|206054.2|206142.8|206052.8|206144.2|206054.2|206139.1|206049.1|4
1735852710000|2025-01-02 21:18:30|206143.4|206053.4|206144|206054|206144.2|206054.2|206141.7|206051.7|8
1735852720000|2025-01-02 21:18:40|206144.2|206054.2|206143.5|206053.5|206144.2|206054.2|206131.9|206041.9|6
1735852730000|2025-01-02 21:18:50|206140.3|206050.3|206146.9|206056.9|206146.9|206056.9|206133.1|206043.1|12
1735852750000|2025-01-02 21:19:10|206143.5|206053.5|206144|206054|206144.2|206054.2|206143.5|206053.5|4
1735852760000|2025-01-02 21:19:20|206143.4|206053.4|206143.2|206053.2|206143.4|206053.4|206143.2|206053.2|2
1735852770000|2025-01-02 21:19:30|206143|206053|206136.8|206046.8|206143|206053|206135.2|206045.2|4
1735852780000|2025-01-02 21:19:40|206136.7|206046.7|206136.4|206046.4|206136.7|206046.7|206136.4|206046.4|3
1735852790000|2025-01-02 21:19:50|206136.3|206046.3|206143.2|206053.2|206143.4|206053.4|206133.5|206043.5|5
1735852800000|2025-01-02 21:20:00|206143.4|206053.4|206144.4|206054.4|206144.4|206054.4|206143.4|206053.4|7
1735852810000|2025-01-02 21:20:10|206144|206054|206144.5|206054.5|206144.5|206054.5|206144|206054|4
1735852820000|2025-01-02 21:20:20|206144.6|206054.6|206144.7|206054.7|206144.9|206054.9|206144.5|206054.5|6
1735852830000|2025-01-02 21:20:30|206144.6|206054.6|206144.4|206054.4|206144.6|206054.6|206143.7|206053.7|7
1735852840000|2025-01-02 21:20:40|206143.7|206053.7|206145|206055|206145.2|206055.2|206141.5|206051.5|6
1735852850000|2025-01-02 21:20:50|206144|206054|206098.9|206008.9|206144|206054|206096.7|206006.7|14
1735852860000|2025-01-02 21:21:00|206099.1|206009.1|206104.8|206014.8|206111.4|206021.4|206099.1|206009.1|13
1735852870000|2025-01-02 21:21:10|206105|206015|206105.5|206015.5|206107|206017|206104.8|206014.8|9
1735852880000|2025-01-02 21:21:20|206107|206017|206104.8|206014.8|206110.8|206020.8|206103.9|206013.9|31
1735852890000|2025-01-02 21:21:30|206110.2|206020.2|206103.4|206013.4|206110.2|206020.2|206101.7|206011.7|32
1735852900000|2025-01-02 21:21:40|206101.3|206011.3|206100.5|206010.5|206101.3|206011.3|206100.5|206010.5|2
1735852910000|2025-01-02 21:21:50|206104.7|206014.7|206105.2|206015.2|206107.2|206017.2|206103.1|206013.1|15
1735852920000|2025-01-02 21:22:00|206107.8|206017.8|206101.7|206011.7|206108.1|206018.1|206101.5|206011.5|9
1735852930000|2025-01-02 21:22:10|206101.5|206011.5|206106.7|206016.7|206106.7|206016.7|206101.5|206011.5|3
1735852940000|2025-01-02 21:22:20|206105.2|206015.2|206107.3|206017.3|206107.3|206017.3|206103.7|206013.7|14
1735852950000|2025-01-02 21:22:30|206106.8|206016.8|206107.3|206017.3|206107.3|206017.3|206105.3|206015.3|11
1735852960000|2025-01-02 21:22:40|206106.8|206016.8|206106|206016|206107|206017|206104.4|206014.4|16
1735852970000|2025-01-02 21:22:50|206104.4|206014.4|206106|206016|206106.5|206016.5|206104.4|206014.4|27
1735852980000|2025-01-02 21:23:00|206104.4|206014.4|206103.9|206013.9|206106.5|206016.5|206103.9|206013.9|13
1735852990000|2025-01-02 21:23:10|206106.6|206016.6|206106.4|206016.4|206106.6|206016.6|206106.4|206016.4|2
1735853000000|2025-01-02 21:23:20|206106.2|206016.2|206103.2|206013.2|206106.4|206016.4|206103.2|206013.2|5
1735853010000|2025-01-02 21:23:30|206104.3|206014.3|206105.3|206015.3|206105.3|206015.3|206104.3|206014.3|2
1735853030000|2025-01-02 21:23:50|206105.1|206015.1|206102.7|206012.7|206105.1|206015.1|206102.7|206012.7|6
1735853040000|2025-01-02 21:24:00|206104.6|206014.6|206105|206015|206105|206015|206104.6|206014.6|2
1735853050000|2025-01-02 21:24:10|206103.2|206013.2|206106.2|206016.2|206106.2|206016.2|206103.2|206013.2|3
1735853060000|2025-01-02 21:24:20|206104.5|206014.5|206103.6|206013.6|206106|206016|206103.6|206013.6|4
1735853090000|2025-01-02 21:24:50|206103.5|206013.5|206103.5|206013.5|206103.5|206013.5|206103.5|206013.5|1
1735853100000|2025-01-02 21:25:00|206101.7|206011.7|206102.7|206012.7|206102.7|206012.7|206101.7|206011.7|2
1735853130000|2025-01-02 21:25:30|206101.9|206011.9|206101.9|206011.9|206101.9|206011.9|206101.9|206011.9|1
1735853140000|2025-01-02 21:25:40|206104|206014|206113.8|206023.8|206113.8|206023.8|206102.5|206012.5|3
1735853150000|2025-01-02 21:25:50|206115.8|206025.8|206109.6|206019.6|206115.8|206025.8|206108.4|206018.4|30
1735853160000|2025-01-02 21:26:00|206108.6|206018.6|206108.6|206018.6|206110.4|206020.4|206107.8|206017.8|21
1735853170000|2025-01-02 21:26:10|206107.6|206017.6|206107.4|206017.4|206108.6|206018.6|206107.4|206017.4|15
1735853180000|2025-01-02 21:26:20|206108.4|206018.4|206109.4|206019.4|206109.4|206019.4|206107.4|206017.4|21
1735853190000|2025-01-02 21:26:30|206107.7|206017.7|206107.9|206017.9|206108.6|206018.6|206106.4|206016.4|10
1735853200000|2025-01-02 21:26:40|206108.1|206018.1|206106|206016|206111.9|206021.9|206106|206016|5
1735853210000|2025-01-02 21:26:50|206108.4|206018.4|206110.2|206020.2|206111.9|206021.9|206106.5|206016.5|20
1735853220000|2025-01-02 21:27:00|206110.3|206020.3|206109.2|206019.2|206110.8|206020.8|206105.6|206015.6|15
1735853230000|2025-01-02 21:27:10|206106.6|206016.6|206114.3|206024.3|206115.5|206025.5|206106.6|206016.6|12
1735853240000|2025-01-02 21:27:20|206114.2|206024.2|206111.3|206021.3|206114.5|206024.5|206104.6|206014.6|6
1735853250000|2025-01-02 21:27:30|206109.6|206019.6|206119.6|206029.6|206123.4|206033.4|206109.6|206019.6|32
1735853260000|2025-01-02 21:27:40|206112.1|206022.1|206117.8|206027.8|206122.9|206032.9|206112.1|206022.1|33
1735853270000|2025-01-02 21:27:50|206112.5|206022.5|206114.5|206024.5|206115.8|206025.8|206112.3|206022.3|25
1735853280000|2025-01-02 21:28:00|206114|206024|206107.6|206017.6|206114.6|206024.6|206106.6|206016.6|7
1735853290000|2025-01-02 21:28:10|206108.4|206018.4|206106.6|206016.6|206108.4|206018.4|206105.7|206015.7|3
1735853300000|2025-01-02 21:28:20|206106.8|206016.8|206106.7|206016.7|206106.8|206016.8|206106.7|206016.7|2
1735853310000|2025-01-02 21:28:30|206106.9|206016.9|206106.3|206016.3|206106.9|206016.9|206106.3|206016.3|2
1735853320000|2025-01-02 21:28:40|206107.4|206017.4|206101|206011|206107.4|206017.4|206099.7|206009.7|8
1735853330000|2025-01-02 21:28:50|206099.5|206009.5|206100.2|206010.2|206101.1|206011.1|206099.4|206009.4|13
1735853340000|2025-01-02 21:29:00|206097.1|206007.1|206102.5|206012.5|206102.5|206012.5|206097.1|206007.1|8
1735853350000|2025-01-02 21:29:10|206102.3|206012.3|206101.2|206011.2|206102.3|206012.3|206100.5|206010.5|7
1735853360000|2025-01-02 21:29:20|206099.7|206009.7|206101.1|206011.1|206101.2|206011.2|206096.9|206006.9|12
1735853370000|2025-01-02 21:29:30|206103.3|206013.3|206105.5|206015.5|206105.5|206015.5|206102.2|206012.2|7
1735853380000|2025-01-02 21:29:40|206103.7|206013.7|206104.6|206014.6|206106.3|206016.3|206102.6|206012.6|6
1735853390000|2025-01-02 21:29:50|206103.6|206013.6|206105.6|206015.6|206105.6|206015.6|206101.9|206011.9|6
1735853400000|2025-01-02 21:30:00|206100.4|206010.4|206109.5|206019.5|206113.8|206023.8|206098.9|206008.9|24
1735853410000|2025-01-02 21:30:10|206110.3|206020.3|206110.3|206020.3|206114.2|206024.2|206109.4|206019.4|26
1735853420000|2025-01-02 21:30:20|206110.9|206020.9|206068.7|205978.7|206111.2|206021.2|206068.1|205978.1|14
1735853430000|2025-01-02 21:30:30|206068.1|205978.1|206065.7|205975.7|206068.1|205978.1|206063.3|205973.3|4
1735853440000|2025-01-02 21:30:40|206063.8|205973.8|206063.5|205973.5|206065.6|205975.6|206063.3|205973.3|5
1735853470000|2025-01-02 21:31:10|206063.8|205973.8|206063.8|205973.8|206063.8|205973.8|206063.8|205973.8|1
1735853480000|2025-01-02 21:31:20|206067.3|205977.3|206064.4|205974.4|206067.7|205977.7|206064.4|205974.4|3
1735853490000|2025-01-02 21:31:30|206063.1|205973.1|206066.7|205976.7|206072|205982|206063.1|205973.1|5
1735853500000|2025-01-02 21:31:40|206070|205980|206070|205980|206071.6|205981.6|206070|205980|3
1735853510000|2025-01-02 21:31:50|206072|205982|206069.3|205979.3|206072|205982|206069.3|205979.3|4
1735853520000|2025-01-02 21:32:00|206069.9|205979.9|206070|205980|206071.4|205981.4|206068|205978|6
1735853530000|2025-01-02 21:32:10|206068.6|205978.6|206069.7|205979.7|206072.1|205982.1|206068.6|205978.6|4
1735853550000|2025-01-02 21:32:30|206068.7|205978.7|206008.6|205958.6|206069.6|205979.6|206008.6|205958.6|4
1735853560000|2025-01-02 21:32:40|205998.1|205948.1|206038.6|205948.6|206038.6|205951|205998.1|205934.3|20
1735853570000|2025-01-02 21:32:50|206030.2|205940.2|206031.9|205941.9|206031.9|205941.9|206030.2|205940.2|2
1735853580000|2025-01-02 21:33:00|206032.1|205942.1|206032.7|205942.7|206034.1|205944.1|206032.1|205942.1|3
1735853590000|2025-01-02 21:33:10|206033.1|205943.1|206032|205942|206033.1|205943.1|206032|205942|2
1735853600000|2025-01-02 21:33:20|206031.8|205941.8|206032.9|205942.9|206033.9|205943.9|206031.8|205941.8|4
1735853610000|2025-01-02 21:33:30|206036.1|205946.1|206032.2|205942.2|206043.3|205953.3|206032.2|205942.2|6
1735853620000|2025-01-02 21:33:40|206036.2|205946.2|206048.9|205958.9|206051.4|205961.4|206036.2|205946.2|11
1735853630000|2025-01-02 21:33:50|206048.3|205958.3|206022.5|205932.5|206048.3|205958.3|206022.5|205932.5|4
1735853640000|2025-01-02 21:34:00|206021.2|205931.2|206003.1|205953.1|206021.2|205957.6|206003.1|205925.8|19
1735853650000|2025-01-02 21:34:10|206002.9|205952.9|206003.6|205953.6|206004.6|205954.6|206002.2|205952.2|8
1735853660000|2025-01-02 21:34:20|206002.2|205952.2|206002.2|205952.2|206002.2|205952.2|206002.2|205952.2|1
1735853670000|2025-01-02 21:34:30|206003.5|205953.5|206002.1|205952.1|206003.5|205953.5|206002.1|205952.1|4
1735853700000|2025-01-02 21:35:00|206003.5|205953.5|206053.4|205963.4|206059.2|205969.2|206003.5|205953.5|20
1735853710000|2025-01-02 21:35:10|206054|205964|206057.7|205967.7|206058.1|205968.1|206049.8|205959.8|18
1735853720000|2025-01-02 21:35:20|206051.1|205961.1|206054.7|205964.7|206056.8|205966.8|206051.1|205961.1|14
1735853730000|2025-01-02 21:35:30|206056.1|205966.1|206056|205966|206058.5|205968.5|206055.1|205965.1|7
1735853740000|2025-01-02 21:35:40|206054|205964|206062|205972|206064|205974|206054|205964|13
1735853750000|2025-01-02 21:35:50|206061.8|205971.8|206086.8|205996.8|206089.4|205999.4|206061.8|205971.8|14
1735853760000|2025-01-02 21:36:00|206085|205995|206085.4|205995.4|206093.1|206003.1|206085|205995|21
1735853770000|2025-01-02 21:36:10|206090.3|206000.3|206090.7|206000.7|206094.6|206004.6|206084|205994|18
1735853780000|2025-01-02 21:36:20|206091.2|206001.2|206091.2|206001.2|206091.2|206001.2|206090.5|206000.5|3
1735853790000|2025-01-02 21:36:30|206089.5|205999.5|206092.6|206002.6|206095|206005|206084.6|205994.6|21
1735853800000|2025-01-02 21:36:40|206089.8|205999.8|206105.5|206015.5|206105.5|206015.5|206089.8|205999.8|16
1735853810000|2025-01-02 21:36:50|206102.1|206012.1|206064.1|205974.1|206104.4|206014.4|206062.7|205972.7|28
1735853820000|2025-01-02 21:37:00|206064.3|205974.3|206073|205983|206073.9|205983.9|206064.3|205974.3|20
1735853830000|2025-01-02 21:37:10|206072|205982|206069.1|205979.1|206073.3|205983.3|206067.5|205977.5|29
1735853840000|2025-01-02 21:37:20|206070.1|205980.1|206066.3|205976.3|206071.3|205981.3|206066.1|205976.1|12
1735853850000|2025-01-02 21:37:30|206066.6|205976.6|206068.2|205978.2|206072.2|205982.2|206063|205973|19
1735853860000|2025-01-02 21:37:40|206070.4|205980.4|206068.2|205978.2|206070.4|205980.4|206067.7|205977.7|3
1735853870000|2025-01-02 21:37:50|206069.7|205979.7|206065.4|205975.4|206072|205982|206065.4|205975.4|5
1735853880000|2025-01-02 21:38:00|206066.6|205976.6|206067.4|205977.4|206068.8|205978.8|206066.6|205976.6|5
1735853890000|2025-01-02 21:38:10|206068.6|205978.6|206067.6|205977.6|206073.7|205983.7|206064.8|205974.8|23
1735853910000|2025-01-02 21:38:30|206065.8|205975.8|206069.2|205979.2|206072.7|205982.7|206063.4|205973.4|27
1735853920000|2025-01-02 21:38:40|206068.4|205978.4|206063.2|205973.2|206070.7|205980.7|206062.2|205972.2|12
1735853930000|2025-01-02 21:38:50|206063.4|205973.4|206063.4|205973.4|206063.4|205973.4|206063.4|205973.4|1
1735853950000|2025-01-02 21:39:10|206065.3|205975.3|206063|205973|206070.9|205980.9|206063|205973|4
1735853960000|2025-01-02 21:39:20|206065.1|205975.1|206070.5|205980.5|206073.4|205983.4|206065.1|205975.1|14
1735853970000|2025-01-02 21:39:30|206071.5|205981.5|206069.5|205979.5|206071.5|205981.5|206069.5|205979.5|3
1735853980000|2025-01-02 21:39:40|206068.3|205978.3|206075.7|205985.7|206077.3|205987.3|206066.7|205976.7|6
1735853990000|2025-01-02 21:39:50|206074.9|205984.9|206072.4|205982.4|206076.2|205986.2|206064.6|205974.6|36
1735854000000|2025-01-02 21:40:00|206071.1|205981.1|206068.6|205978.6|206074.5|205984.5|206066.5|205976.5|13
1735854010000|2025-01-02 21:40:10|206070.7|205980.7|206068.9|205978.9|206074.2|205984.2|206067.2|205977.2|24
1735854020000|2025-01-02 21:40:20|206068.7|205978.7|206063.8|205973.8|206075.6|205985.6|206063.8|205973.8|31
1735854030000|2025-01-02 21:40:30|206073.4|205983.4|206069.8|205979.8|206074.7|205984.7|206069.8|205979.8|26
1735854040000|2025-01-02 21:40:40|206066.5|205976.5|206050.7|205960.7|206066.8|205976.8|206050.7|205960.7|5
1735854050000|2025-01-02 21:40:50|206049|205959|206048.9|205958.9|206050.4|205960.4|206048.9|205958.9|3
1735854060000|2025-01-02 21:41:00|206050.4|205960.4|206050.4|205960.4|206050.4|205960.4|206050.4|205960.4|1
1735854090000|2025-01-02 21:41:30|206049|205959|206048.3|205958.3|206049|205959|206047.3|205957.3|4
1735854100000|2025-01-02 21:41:40|206047.3|205957.3|206044.8|205954.8|206048.3|205958.3|206044.8|205954.8|4
1735854110000|2025-01-02 21:41:50|206045.4|205955.4|206045.4|205955.4|206045.4|205955.4|206045.4|205955.4|1
1735854150000|2025-01-02 21:42:30|206043.7|205953.7|206038|205948|206043.7|205953.7|206038|205948|6
1735854180000|2025-01-02 21:43:00|206039.5|205949.5|206040.2|205950.2|206040.7|205950.7|206039.5|205949.5|4
1735854190000|2025-01-02 21:43:10|206039.2|205949.2|206040.2|205950.2|206040.2|205950.2|206039.2|205949.2|4
1735854200000|2025-01-02 21:43:20|206039.2|205949.2|206039|205949|206039.2|205949.2|206033.9|205943.9|6
1735854210000|2025-01-02 21:43:30|206039.5|205949.5|206040|205950|206040|205950|206039.5|205949.5|2
1735854220000|2025-01-02 21:43:40|206038.6|205948.6|206039.9|205949.9|206039.9|205949.9|206038.6|205948.6|2
1735854240000|2025-01-02 21:44:00|206041.2|205951.2|206042.4|205952.4|206042.4|205952.4|206041.2|205951.2|2
1735854260000|2025-01-02 21:44:20|206042.2|205952.2|206042.1|205952.1|206042.8|205952.8|206042.1|205952.1|3
1735854270000|2025-01-02 21:44:30|206042.2|205952.2|206042.2|205952.2|206042.2|205952.2|206042.2|205952.2|1
1735854280000|2025-01-02 21:44:40|206043.3|205953.3|206043.3|205953.3|206043.3|205953.3|206043.3|205953.3|1
1735854300000|2025-01-02 21:45:00|206042.3|205952.3|206042.8|205952.8|206042.8|205952.8|206040.7|205950.7|4
1735854320000|2025-01-02 21:45:20|206042|205952|206042|205952|206042|205952|206042|205952|1
1735854340000|2025-01-02 21:45:40|206041.1|205951.1|206035.3|205945.3|206041.1|205951.1|206035.3|205945.3|2
1735854360000|2025-01-02 21:46:00|206037|205947|206038.8|205948.8|206038.8|205948.8|206037|205947|2
1735854370000|2025-01-02 21:46:10|206039|205949|206042.9|205952.9|206044.4|205954.4|206039|205949|5
1735854380000|2025-01-02 21:46:20|206043.1|205953.1|206051.6|205961.6|206055|205965|206043.1|205953.1|5
1735854390000|2025-01-02 21:46:30|206050.8|205960.8|206050.8|205960.8|206050.8|205960.8|206050.8|205960.8|1
1735854400000|2025-01-02 21:46:40|206048.3|205958.3|206042.2|205952.2|206048.3|205958.3|206042.2|205952.2|5
1735854430000|2025-01-02 21:47:10|206042.8|205952.8|206061.2|205971.2|206065|205975|206042.8|205952.8|6
1735854440000|2025-01-02 21:47:20|206058.9|205968.9|206055.1|205965.1|206058.9|205968.9|206055.1|205965.1|2
1735854450000|2025-01-02 21:47:30|206053.9|205963.9|206054.9|205964.9|206054.9|205964.9|206053.9|205963.9|4
1735854460000|2025-01-02 21:47:40|206053.9|205963.9|206053.9|205963.9|206053.9|205963.9|206053.9|205963.9|1
1735854470000|2025-01-02 21:47:50|206052.9|205962.9|206149.4|206059.4|206149.4|206059.4|206052.9|205962.9|9
1735854480000|2025-01-02 21:48:00|206149.1|206059.1|206133.9|206043.9|206149.9|206059.9|206133.4|206043.4|9
1735854490000|2025-01-02 21:48:10|206138.4|206048.4|206138.2|206048.2|206138.4|206048.4|206138.2|206048.2|8
1735854500000|2025-01-02 21:48:20|206138.4|206048.4|206138.3|206048.3|206138.4|206048.4|206138.2|206048.2|5
1735854510000|2025-01-02 21:48:30|206140.4|206050.4|206140.4|206050.4|206140.4|206050.4|206140.4|206050.4|1
1735854520000|2025-01-02 21:48:40|206142.1|206052.1|206149.9|206059.9|206153.8|206063.8|206141.8|206051.8|12
1735854540000|2025-01-02 21:49:00|206151.8|206061.8|206153.1|206063.1|206153.1|206063.1|206151.8|206061.8|3
1735854550000|2025-01-02 21:49:10|206154.8|206064.8|206152.9|206062.9|206154.8|206064.8|206152.7|206062.7|3
1735854560000|2025-01-02 21:49:20|206151|206061|206151|206061|206151|206061|206151|206061|1
1735854570000|2025-01-02 21:49:30|206151.2|206061.2|206151.3|206061.3|206152.9|206062.9|206151.2|206061.2|4
1735854580000|2025-01-02 21:49:40|206152|206062|206152|206062|206152|206062|206152|206062|1
1735854590000|2025-01-02 21:49:50|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|1
1735854600000|2025-01-02 21:50:00|206151.4|206061.4|206155.9|206065.9|206155.9|206065.9|206151.4|206061.4|2
1735854620000|2025-01-02 21:50:20|206156.4|206066.4|206146.7|206056.7|206156.4|206066.4|206146.7|206056.7|7
1735854630000|2025-01-02 21:50:30|206145.9|206055.9|206159|206069|206159.5|206069.5|206145.9|206055.9|7
1735854640000|2025-01-02 21:50:40|206158.6|206068.6|206158.7|206068.7|206158.7|206068.7|206156.8|206066.8|3
1735854650000|2025-01-02 21:50:50|206157.2|206067.2|206158.4|206068.4|206158.7|206068.7|206157.2|206067.2|8
1735854660000|2025-01-02 21:51:00|206157|206067|206158.8|206068.8|206160.2|206070.2|206156.9|206066.9|9
1735854670000|2025-01-02 21:51:10|206159.2|206069.2|206158.7|206068.7|206160|206070|206157.1|206067.1|8
1735854680000|2025-01-02 21:51:20|206157.3|206067.3|206154.4|206064.4|206157.3|206067.3|206154.4|206064.4|3
1735854710000|2025-01-02 21:51:50|206154.8|206064.8|206154.8|206064.8|206154.8|206064.8|206154.8|206064.8|1
1735854730000|2025-01-02 21:52:10|206154.1|206064.1|206154.1|206064.1|206154.1|206064.1|206154.1|206064.1|1
1735854770000|2025-01-02 21:52:50|206155.5|206065.5|206155.5|206065.5|206155.5|206065.5|206155.5|206065.5|1
1735854790000|2025-01-02 21:53:10|206158|206068|206158|206068|206158|206068|206158|206068|1
1735854800000|2025-01-02 21:53:20|206154.8|206064.8|206202.2|206112.2|206207|206117|206154.6|206064.6|12
1735854810000|2025-01-02 21:53:30|206201.4|206111.4|206193.6|206103.6|206209.1|206119.1|206191.8|206101.8|15
1735854830000|2025-01-02 21:53:50|206202.5|206112.5|206197.5|206107.5|206202.5|206112.5|206197.5|206107.5|4
1735854860000|2025-01-02 21:54:20|206197.2|206107.2|206197.2|206107.2|206197.2|206107.2|206197.2|206107.2|1
1735854880000|2025-01-02 21:54:40|206197.8|206107.8|206196.1|206106.1|206197.8|206107.8|206195.8|206105.8|3
1735854890000|2025-01-02 21:54:50|206193.5|206103.5|206161.4|206071.4|206193.5|206103.5|206161.4|206071.4|9
1735854900000|2025-01-02 21:55:00|206161.2|206071.2|206140.7|206050.7|206161.2|206071.2|206139.9|206049.9|8
1735854910000|2025-01-02 21:55:10|206140.9|206050.9|206158.5|206068.5|206158.5|206068.5|206140.9|206050.9|3
1735854920000|2025-01-02 21:55:20|206158|206068|206158|206068|206158|206068|206158|206068|1
1735854930000|2025-01-02 21:55:30|206156.5|206066.5|206150.8|206060.8|206156.5|206066.5|206149.7|206059.7|4
1735854940000|2025-01-02 21:55:40|206151.1|206061.1|206155.5|206065.5|206155.5|206065.5|206148.3|206058.3|4
1735854950000|2025-01-02 21:55:50|206156.2|206066.2|206149|206059|206156.2|206066.2|206148|206058|9
1735854960000|2025-01-02 21:56:00|206150.8|206060.8|206148.3|206058.3|206150.8|206060.8|206148.3|206058.3|3
1735854970000|2025-01-02 21:56:10|206146|206056|206146.2|206056.2|206146.2|206056.2|206145.3|206055.3|3
1735854980000|2025-01-02 21:56:20|206145|206055|206154.1|206064.1|206159.1|206069.1|206145|206055|8
1735854990000|2025-01-02 21:56:30|206153.5|206063.5|206153.5|206063.5|206153.5|206063.5|206153.5|206063.5|1
1735855000000|2025-01-02 21:56:40|206152.7|206062.7|206102.6|206012.6|206155.9|206065.9|206099.4|206009.4|10
1735855010000|2025-01-02 21:56:50|206124.3|206034.3|206125.8|206035.8|206125.9|206035.9|206124.3|206034.3|7
1735855020000|2025-01-02 21:57:00|206125.4|206035.4|206125.8|206035.8|206125.8|206035.8|206124.9|206034.9|3
1735855040000|2025-01-02 21:57:20|206102|206012|206084.2|205994.2|206102|206012|206084.2|205994.2|7
1735855050000|2025-01-02 21:57:30|206085.2|205995.2|206079.2|205989.2|206085.2|205995.2|206079.2|205989.2|3
1735855060000|2025-01-02 21:57:40|206080.2|205990.2|206086.2|205996.2|206123.9|206033.9|206071.9|205981.9|15
1735855070000|2025-01-02 21:57:50|206082.4|205992.4|206081|205991|206082.4|205992.4|206081|205991|2
1735855080000|2025-01-02 21:58:00|206078|205988|206055.3|205965.3|206135.2|206011.8|206041.2|205928.4|16
1735855090000|2025-01-02 21:58:10|206055.9|205965.9|206080|205990|206114.5|206024.5|206055.9|205965.9|8
1735855100000|2025-01-02 21:58:20|206076|205986|206185.3|205881.3|206185.3|206029.4|206012.2|205881.3|24
1735855110000|2025-01-02 21:58:30|206180.3|205895.7|206049|205959|206199|205959|206049|205878.5|18
1735855120000|2025-01-02 21:58:40|206049.2|205959.2|206114.5|205930.1|206118.5|205959.2|206046|205921.8|12
1735855130000|2025-01-02 21:58:50|206113.7|205930.9|206106.4|205951.6|206113.7|205951.6|206106.4|205930.9|9
1735855140000|2025-01-02 21:59:00|206105.9|205952.1|206049.9|205883.4|206105.9|205964.8|206049.9|205881.4|15
1735855150000|2025-01-02 21:59:10|206052.9|205886.9|206051.9|205887.3|206052.9|205887.3|206051.9|205886.9|3
1735855160000|2025-01-02 21:59:20|206151.4|205885.8|206056.6|205849.6|206176.1|205948.2|206055.6|205849.6|26
1735855170000|2025-01-02 21:59:30|206073.7|205843.3|206075.5|205841.3|206076.1|205843.3|206060.8|205836.2|14
1735855180000|2025-01-02 21:59:40|206074.8|205841.5|206205|205924|206205|205935|206071.5|205841.5|21
1735855190000|2025-01-02 21:59:50|206161|205926.9|206204.2|205894.2|206212.8|205928.5|206108.2|205870.5|25
1735855200000|2025-01-02 22:00:00|206213.4|205903.4|206213.4|205903.4|206213.4|205903.4|206213.4|205903.4|1
1735855220000|2025-01-02 22:00:20|206191.4|205881.4|206191.4|205881.4|206191.4|205881.4|206191.4|205881.4|1
1735855290000|2025-01-02 22:01:30|206199.3|205889.3|206302.2|205992.2|206302.2|205992.2|206199.3|205889.3|2
1735855310000|2025-01-02 22:01:50|206268.8|205958.8|206268.8|205958.8|206268.8|205958.8|206268.8|205958.8|1
1735855350000|2025-01-02 22:02:30|206277.8|205967.8|206277|205967|206280.9|205970.9|206267.6|205957.6|8
1735855360000|2025-01-02 22:02:40|206283.3|205973.3|206284.1|205974.1|206286.2|205976.2|206283.3|205973.3|10
1735855370000|2025-01-02 22:02:50|206283.9|205973.9|206282.9|205972.9|206284.1|205974.1|206282.9|205972.9|10
1735855380000|2025-01-02 22:03:00|206282.8|205972.8|206282.7|205972.7|206282.8|205972.8|206282.7|205972.7|2
1735855410000|2025-01-02 22:03:30|206328.7|206018.7|206329|206019|206329|206019|206328.7|206018.7|2
1735855420000|2025-01-02 22:03:40|206305|205995|206305|205995|206305|205995|206305|205995|1
1735855670000|2025-01-02 22:07:50|206303.2|205993.2|206303.2|205993.2|206303.2|205993.2|206303.2|205993.2|1
1735855720000|2025-01-02 22:08:40|206303.5|205993.5|206303.5|205993.5|206303.5|205993.5|206303.5|205993.5|1
1735855780000|2025-01-02 22:09:40|206301.4|205991.4|206301.4|205991.4|206301.4|205991.4|206301.4|205991.4|1
1735855830000|2025-01-02 22:10:30|206303|205993|206303|205993|206303|205993|206303|205993|1
1735856000000|2025-01-02 22:13:20|206303.1|205993.1|206303.1|205993.1|206303.1|205993.1|206303.1|205993.1|1
1735856050000|2025-01-02 22:14:10|206305.3|205995.3|206305.3|205995.3|206305.3|205995.3|206305.3|205995.3|1
1735856100000|2025-01-02 22:15:00|206255.6|205945.6|206255.6|205945.6|206255.6|205945.6|206255.6|205945.6|1
1735856110000|2025-01-02 22:15:10|206253.7|205943.7|206253.7|205943.7|206253.7|205943.7|206253.7|205943.7|1
1735856160000|2025-01-02 22:16:00|206255.6|205945.6|206255.6|205945.6|206255.6|205945.6|206255.6|205945.6|1
1735856170000|2025-01-02 22:16:10|206256|205946|206256|205946|206256|205946|206256|205946|1
1735856260000|2025-01-02 22:17:40|206254|205944|206254|205944|206254|205944|206254|205944|1
1735856270000|2025-01-02 22:17:50|206253.7|205943.7|206251.2|205941.2|206253.7|205943.7|206251.2|205941.2|2
1735856330000|2025-01-02 22:18:50|206247.7|205937.7|206247.7|205937.7|206247.7|205937.7|206247.7|205937.7|1
1735856380000|2025-01-02 22:19:40|206244.3|205934.3|206235.2|205925.2|206244.3|205934.3|206235.2|205925.2|3
1735856400000|2025-01-02 22:20:00|206279.4|205969.4|206279.4|205969.4|206279.4|205969.4|206279.4|205969.4|1
1735856440000|2025-01-02 22:20:40|206279.6|205969.6|206279.6|205969.6|206279.6|205969.6|206279.6|205969.6|1
1735856550000|2025-01-02 22:22:30|206277.1|205967.1|206277.1|205967.1|206277.1|205967.1|206277.1|205967.1|1
1735856580000|2025-01-02 22:23:00|206275.2|205965.2|206275.2|205965.2|206275.2|205965.2|206275.2|205965.2|1
1735856820000|2025-01-02 22:27:00|206275.1|205965.1|206275.1|205965.1|206275.1|205965.1|206275.1|205965.1|1
1735856840000|2025-01-02 22:27:20|206243.7|205933.7|206243.7|205933.7|206243.7|205933.7|206243.7|205933.7|1
1735856880000|2025-01-02 22:28:00|206241|205931|206241|205931|206241|205931|206241|205931|1
1735856900000|2025-01-02 22:28:20|206212.8|205902.8|206212.8|205902.8|206212.8|205902.8|206212.8|205902.8|1
1735856990000|2025-01-02 22:29:50|206211.7|205901.7|206211.7|205901.7|206211.7|205901.7|206211.7|205901.7|1
1735857010000|2025-01-02 22:30:10|206222|205912|206200.7|205890.7|206222|205912|206200.7|205890.7|3
1735857020000|2025-01-02 22:30:20|206205.3|205895.3|206205.3|205895.3|206205.3|205895.3|206205.3|205895.3|1
1735857030000|2025-01-02 22:30:30|206208.7|205898.7|206208.4|205898.4|206208.8|205898.8|206208.4|205898.4|5
1735857040000|2025-01-02 22:30:40|206205.3|205895.3|206216.1|205906.1|206216.1|205906.1|206205.3|205895.3|9
1735857050000|2025-01-02 22:30:50|206215.9|205905.9|206225.1|205915.1|206225.3|205915.3|206205.8|205895.8|9
1735857060000|2025-01-02 22:31:00|206218|205908|206217.7|205907.7|206218|205908|206217.7|205907.7|5
1735857070000|2025-01-02 22:31:10|206209.1|205899.1|206209.1|205899.1|206209.1|205899.1|206209.1|205899.1|1
1735857080000|2025-01-02 22:31:20|206208.8|205898.8|206208.8|205898.8|206208.8|205898.8|206208.8|205898.8|1
1735857120000|2025-01-02 22:32:00|206212.2|205902.2|206196.3|205886.3|206212.2|205902.2|206194.6|205884.6|3
1735857130000|2025-01-02 22:32:10|206203.5|205893.5|206203.5|205893.5|206203.5|205893.5|206203.5|205893.5|1
1735857150000|2025-01-02 22:32:30|206202.7|205892.7|206198.1|205888.1|206205.9|205895.9|206198.1|205888.1|8
1735857160000|2025-01-02 22:32:40|206197.7|205887.7|206199.1|205889.1|206205.1|205895.1|206196|205886|10
1735857170000|2025-01-02 22:32:50|206198.2|205888.2|206215.1|205905.1|206221.7|205911.7|206195.9|205885.9|10
1735857180000|2025-01-02 22:33:00|206214.9|205904.9|206216.2|205906.2|206216.7|205906.7|206214.4|205904.4|7
1735857200000|2025-01-02 22:33:20|206219.8|205909.8|206219.8|205909.8|206219.8|205909.8|206219.8|205909.8|1
1735857240000|2025-01-02 22:34:00|206214.9|205904.9|206214.9|205904.9|206214.9|205904.9|206214.9|205904.9|1
1735857290000|2025-01-02 22:34:50|206217.1|205907.1|206217.1|205907.1|206217.1|205907.1|206217.1|205907.1|1
1735857350000|2025-01-02 22:35:50|206217|205907|206217|205907|206217|205907|206217|205907|1
1735857370000|2025-01-02 22:36:10|206197.5|205887.5|206197.5|205887.5|206197.5|205887.5|206197.5|205887.5|1
1735857380000|2025-01-02 22:36:20|206213.9|205903.9|206213.9|205903.9|206213.9|205903.9|206213.9|205903.9|1
1735857400000|2025-01-02 22:36:40|206215.6|205905.6|206215.6|205905.6|206215.6|205905.6|206215.6|205905.6|1
1735857600000|2025-01-02 22:40:00|206215.7|205905.7|206215.7|205905.7|206215.7|205905.7|206215.7|205905.7|1
1735857680000|2025-01-02 22:41:20|206258|205948|206258|205948|206258|205948|206258|205948|1
1735857730000|2025-01-02 22:42:10|206257.9|205947.9|206257.9|205947.9|206257.9|205947.9|206257.9|205947.9|1
1735858040000|2025-01-02 22:47:20|206215.6|205905.6|206215.6|205905.6|206215.6|205905.6|206215.6|205905.6|1
1735858060000|2025-01-02 22:47:40|206215.7|205905.7|206215.7|205905.7|206215.7|205905.7|206215.7|205905.7|1
1735858160000|2025-01-02 22:49:20|206218.6|205908.6|206218.6|205908.6|206218.6|205908.6|206218.6|205908.6|1
1735858170000|2025-01-02 22:49:30|206206.9|205896.9|206206.9|205896.9|206206.9|205896.9|206206.9|205896.9|1
1735858200000|2025-01-02 22:50:00|206209.3|205899.3|206200.8|205890.8|206234|205924|206191.1|205881.1|7
1735858210000|2025-01-02 22:50:10|206221|205911|206221|205911|206221|205911|206221|205911|1
1735858220000|2025-01-02 22:50:20|206224.1|205914.1|206215.3|205905.3|206249.6|205939.6|206214|205904|11
1735858230000|2025-01-02 22:50:30|206214.6|205904.6|206210|205900|206218|205908|206210|205900|8
1735858240000|2025-01-02 22:50:40|206209.6|205899.6|206226.8|205916.8|206234.5|205924.5|206209.2|205899.2|11
1735858250000|2025-01-02 22:50:50|206226.2|205916.2|206226.1|205916.1|206239.3|205929.3|206218.6|205908.6|13
1735858260000|2025-01-02 22:51:00|206225.5|205915.5|206226.9|205916.9|206240.9|205930.9|206225.5|205915.5|8
1735858290000|2025-01-02 22:51:30|206229.8|205919.8|206219.9|205909.9|206230.3|205920.3|206213.9|205903.9|8
1735858300000|2025-01-02 22:51:40|206219.3|205909.3|206222.6|205912.6|206223.6|205913.6|206215.6|205905.6|10
1735858310000|2025-01-02 22:51:50|206222.2|205912.2|206221.1|205911.1|206228.5|205918.5|206221.1|205911.1|10
1735858320000|2025-01-02 22:52:00|206220.7|205910.7|206220|205910|206220.7|205910.7|206220|205910|2
1735858350000|2025-01-02 22:52:30|206217.6|205907.6|206217.6|205907.6|206217.6|205907.6|206217.6|205907.6|1
1735858400000|2025-01-02 22:53:20|206217.7|205907.7|206217.7|205907.7|206217.7|205907.7|206217.7|205907.7|1
1735858480000|2025-01-02 22:54:40|206225.7|205915.7|206243.4|205933.4|206243.4|205933.4|206225.7|205915.7|6
1735858490000|2025-01-02 22:54:50|206243.2|205933.2|206237.1|205927.1|206243.2|205933.2|206237.1|205927.1|10
1735858500000|2025-01-02 22:55:00|206236.7|205926.7|206236|205926|206236.7|205926.7|206235.9|205925.9|8
1735858510000|2025-01-02 22:55:10|206235.8|205925.8|206236.3|205926.3|206236.3|205926.3|206235.8|205925.8|2
1735858570000|2025-01-02 22:56:10|206236|205926|206236|205926|206236|205926|206236|205926|1
1735858740000|2025-01-02 22:59:00|206280.5|205970.5|206280.5|205970.5|206280.5|205970.5|206280.5|205970.5|1
1735858790000|2025-01-02 22:59:50|206280.4|205970.4|206280.4|205970.4|206280.4|205970.4|206280.4|205970.4|1
1735858800000|2025-01-02 23:00:00|206272.7|205962.7|206281.6|205971.6|206322.2|206012.2|206227|205917|17
1735858810000|2025-01-02 23:00:10|206272.7|205962.7|206261|205951|206287.9|205977.9|206261|205951|11
1735858820000|2025-01-02 23:00:20|206255.5|205945.5|206251.6|205941.6|206255.8|205945.8|206217.3|205907.3|9
1735858830000|2025-01-02 23:00:30|206248.3|205938.3|206168.2|205858.2|206251.1|205941.1|206152|205842|10
1735858840000|2025-01-02 23:00:40|206178.7|205868.7|206178.3|205868.3|206178.7|205868.7|206178.3|205868.3|5
1735858850000|2025-01-02 23:00:50|206178.4|205868.4|206177|205867|206178.4|205868.4|206157.7|205847.7|4
1735858860000|2025-01-02 23:01:00|206177.7|205867.7|206221.5|205911.5|206229|205919|206177.7|205867.7|4
1735858870000|2025-01-02 23:01:10|206221|205912|206221|205914|206222|205914|206221|205912|3
1735858880000|2025-01-02 23:01:20|206220|205915|206213.9|205903.9|206220|205915|206177.8|205867.8|6
1735858890000|2025-01-02 23:01:30|206191.3|205881.3|206149.6|205839.6|206191.3|205881.3|206136.5|205826.5|11
1735858910000|2025-01-02 23:01:50|206157.2|205847.2|206157.2|205847.2|206157.2|205847.2|206149.6|205839.6|3
1735858920000|2025-01-02 23:02:00|206195.5|205885.5|206195.5|205885.5|206195.5|205885.5|206195.5|205885.5|1
1735858930000|2025-01-02 23:02:10|206165.2|205855.2|206188.3|205887|206190|205887.3|206165.2|205855.2|9
1735858940000|2025-01-02 23:02:20|206187.8|205887.3|206185.3|205889.8|206187.8|205889.8|206185.3|205887.3|10
1735858950000|2025-01-02 23:02:30|206185|205890|206183.4|205893.8|206187.8|205895|206183|205889.5|11
1735858960000|2025-01-02 23:02:40|206183|205894.2|206164.9|205867.4|206183|205908.5|206164.9|205867.4|4
1735858970000|2025-01-02 23:02:50|206166.1|205866.2|206166.9|205886.6|206167.3|205886.6|206165.3|205866.2|7
1735858980000|2025-01-02 23:03:00|206166.5|205887|206166.1|205887|206166.5|205887|206166.1|205887|2
1735858990000|2025-01-02 23:03:10|206166.9|205887.8|206170.1|205923.7|206185|205923.7|206163.9|205887.8|15
1735859000000|2025-01-02 23:03:20|206169.7|205924|206168.4|205925|206169.7|205925|206168.4|205924|5
1735859010000|2025-01-02 23:03:30|206168.1|205925.3|206168.1|205925.3|206168.1|205925.3|206168.1|205925.3|2
1735859020000|2025-01-02 23:03:40|206170|205921.5|206170|205921.5|206170|205921.5|206170|205921.5|1
1735859030000|2025-01-02 23:03:50|206195|205938|206194|205938|206195|205938|206194|205938|2
1735859040000|2025-01-02 23:04:00|206178|205934.9|206178|205934.9|206178|205934.9|206178|205934.9|1
1735859060000|2025-01-02 23:04:20|206167|205924.9|206167|205924.9|206167|205924.9|206167|205924.9|1
1735859080000|2025-01-02 23:04:40|206169.5|205921.5|206169.5|205921.5|206169.5|205921.5|206169.5|205921.5|1
1735859090000|2025-01-02 23:04:50|206168|205920.5|206191|205936|206191|205936|206168|205920.5|2
1735859100000|2025-01-02 23:05:00|206194|205939|206177.8|205935.2|206194|205939|206177.8|205935.2|2
1735859120000|2025-01-02 23:05:20|206200.7|205904.6|206178|205904.8|206200.7|205904.8|206178|205904.6|3
1735859150000|2025-01-02 23:05:50|206193|205939|206193|205939|206193|205939|206193|205939|1
1735859170000|2025-01-02 23:06:10|206200|205904.6|206200|205904.6|206200|205904.6|206200|205904.6|1
1735859180000|2025-01-02 23:06:20|206178|205905.3|206178|205905.2|206178|205905.3|206178|205905.2|2
1735859190000|2025-01-02 23:06:30||205922.5||205922.5||205922.5||205922.5|1
1735859200000|2025-01-02 23:06:40|206169||206169||206169||206169||1
1735859210000|2025-01-02 23:06:50|206193|205940|206193|205940|206193|205940|206193|205940|1
1735859230000|2025-01-02 23:07:10|206200||206200||206200||206200||1
1735859240000|2025-01-02 23:07:20|206199.4|205922.5|206177.6|205922.5|206199.4|205922.5|206177.6|205922.5|2
1735859260000|2025-01-02 23:07:40|206168.5||206168.5||206168.5||206168.5||1
1735859280000|2025-01-02 23:08:00|206192|205940|206199.4|205940|206199.4|205940|206192|205940|2
1735859290000|2025-01-02 23:08:10||205941||205941||205941||205941|1
1735859320000|2025-01-02 23:08:40|206192||206192||206192||206192||1
1735859340000|2025-01-02 23:09:00|206199.4||206199.4||206199.4||206199.4||1
1735859360000|2025-01-02 23:09:20|206177.6|205923|206177.2|205923|206177.6|205923|206177.2|205923|2
1735859380000|2025-01-02 23:09:40|206168||206168||206168||206168||1
1735859390000|2025-01-02 23:09:50|206198.7|205941|206198.7|205941|206198.7|205941|206198.7|205941|1
1735859410000|2025-01-02 23:10:10||205942||205942||205942||205942|1
1735859420000|2025-01-02 23:10:20|206177.2|205923.5|206168|205923.5|206177.2|205923.5|206168|205923.5|2
1735859440000|2025-01-02 23:10:40|206167.5||206167.5||206167.5||206167.5||1
1735859450000|2025-01-02 23:10:50|206176.8||206176.8||206176.8||206176.8||1
1735859460000|2025-01-02 23:11:00|206198|205943|206198|205943|206198|205943|206198|205943|1
1735859470000|2025-01-02 23:11:10||205907.3||205907.3||205907.3||205907.3|1
1735859480000|2025-01-02 23:11:20|206189|205943|206167|205924|206189|205943|206167|205924|2
1735859490000|2025-01-02 23:11:30||205924.5||205924.5||205924.5||205924.5|1
1735859500000|2025-01-02 23:11:40|206176.4|205906.8|206176|205924.5|206176.4|205924.5|206176|205906.8|3
1735859510000|2025-01-02 23:11:50|206177.2|205926|206232.3|206002|206266.5|206003.5|206177.2|205926|16
1735859520000|2025-01-02 23:12:00|206232|206002.2|206233.1|206015.8|206235.2|206016.2|206231.3|206002.2|11
1735859530000|2025-01-02 23:12:10|206232.8|206016|206232.1|206016.8|206232.8|206016.8|206232.1|206016|4
1735859540000|2025-01-02 23:12:20|206231.8|206017.1|206231.8|206017.1|206231.8|206017.1|206231.8|206017.1|1
1735859550000|2025-01-02 23:12:30|206238.2|205999.6|206238.2|205999.6|206238.2|205999.6|206238.2|205999.6|1
1735859560000|2025-01-02 23:12:40|206233|206006|206216.9|206021.1|206233|206021.1|206216.9|206006|2
1735859570000|2025-01-02 23:12:50|206228.6|206005|206221.5|205974.9|206228.6|206005|206221|205973.9|6
1735859580000|2025-01-02 23:13:00|206221|205975.4|206221|205975.4|206221|205975.4|206221|205975.4|1
1735859590000|2025-01-02 23:13:10|206220.5|205975.9|206220.5|205975.9|206220.5|205975.9|206220.5|205975.9|1
1735859600000|2025-01-02 23:13:20|206209|205990|206209|205990|206209|205990|206209|205990|1
1735859620000|2025-01-02 23:13:40|206211|205975|206214.9|205973.8|206214.9|205975|206209.7|205972.8|4
1735859660000|2025-01-02 23:14:20|206208|205991|206208|205991|206208|205991|206208|205991|1
1735859680000|2025-01-02 23:14:40|206214.3|205982.9|206213.6|205983.6|206214.3|205983.6|206213.6|205982.9|2
1735859690000|2025-01-02 23:14:50|206214|205973.9|206214|205973.9|206214|205973.9|206214|205973.9|1
1735859720000|2025-01-02 23:15:20|206209.7|205976.3|206209.7|205976.3|206209.7|205976.3|206209.7|205976.3|1
1735859730000|2025-01-02 23:15:30|206213.6|205973.5|206213.1|205983|206213.6|205983|206213.1|205973.5|2
1735859750000|2025-01-02 23:15:50|206213.6|205973.5|206213.6|205973.5|206213.6|205973.5|206213.6|205973.5|1
1735859760000|2025-01-02 23:16:00|206209.7|205976.3|206209.7|205976.3|206209.7|205976.3|206209.7|205976.3|1
1735859770000|2025-01-02 23:16:10|206207.8|205967.8|206172.9|205948.4|206207.8|205967.8|206172.9|205948.4|2
1735859780000|2025-01-02 23:16:20|206180.1|205941.3|206176.5|205944.8|206180.9|205944.8|206176.5|205940.4|10
1735859790000|2025-01-02 23:16:30|206176.1|205945.2|206173.7|205947.6|206176.1|205947.6|206173.7|205945.2|7
1735859800000|2025-01-02 23:16:40|206173.3|205948|206172.9|205948.4|206173.3|205948.4|206172.9|205948|2
1735859810000|2025-01-02 23:16:50|206165|205950.5|206165.1|205956.5|206165.1|205956.5|206164.5|205950.5|3
1735859830000|2025-01-02 23:17:10||205952.7||205952.7||205952.7||205952.7|1
1735859840000|2025-01-02 23:17:20|206164.5|205951|206164.5|205951|206164.5|205951|206164.5|205951|1
1735859870000|2025-01-02 23:17:50|206165.6|205957|206165.1|205957.5|206165.6|205957.5|206165.1|205957|2
1735859900000|2025-01-02 23:18:20|206163|205958|206163|205958|206163|205958|206163|205958|1
1735859920000|2025-01-02 23:18:40|206165.6||206165.6||206165.6||206165.6||1
1735859930000|2025-01-02 23:18:50|206165.1|205958.5|206165.1|205958.5|206165.1|205958.5|206165.1|205958.5|1
1735859950000|2025-01-02 23:19:10|206162|205959|206162|205959|206162|205959|206162|205959|1
1735859980000|2025-01-02 23:19:40|206165.4|205958.8|206165.4|205958.8|206165.4|205958.8|206165.4|205958.8|1
1735860010000|2025-01-02 23:20:10|206162|205959|206162|205959|206162|205959|206162|205959|1
1735860030000|2025-01-02 23:20:30|206165.5|205958.9|206165.5|205958.9|206165.5|205958.9|206165.5|205958.9|1
1735860070000|2025-01-02 23:21:10|206162|205959|206163.5|205952|206163.5|205959|206162|205952|2
1735860090000|2025-01-02 23:21:30|206165.3|205954.2|206165.3|205954.2|206165.3|205954.2|206165.3|205954.2|1
1735860110000|2025-01-02 23:21:50|206165.4|205958.8|206165.4|205958.8|206165.4|205958.8|206165.4|205958.8|1
1735860120000|2025-01-02 23:22:00|206162|205959|206162|205959|206162|205959|206162|205959|1
1735860140000|2025-01-02 23:22:20|206165.6||206165.6||206165.6||206165.6||1
1735860150000|2025-01-02 23:22:30|206165.1|205959.5|206165.1|205959.5|206165.1|205959.5|206165.1|205959.5|1
1735860160000|2025-01-02 23:22:40|206173.1|205967.5|206194.8|205961.7|206194.8|205967.5|206173.1|205961.7|3
1735860180000|2025-01-02 23:23:00|206194.3|205962.2|206194.3|205962.2|206194.3|205962.2|206194.3|205962.2|1
1735860190000|2025-01-02 23:23:10|206189.7|205967|206189.7|205967|206189.7|205967|206189.7|205967|1
1735860210000|2025-01-02 23:23:30|206195.5|205963.5|206195.5|205963.5|206195.5|205963.5|206195|205963|3
1735860230000|2025-01-02 23:23:50|206195|205964|206195|205964|206195|205964|206194.5|205964|3
1735860240000|2025-01-02 23:24:00|206188.3|205968.3|206188.3|205968.3|206188.3|205968.3|206188.3|205968.3|1
1735860250000|2025-01-02 23:24:10|206187.7|205969|206187.7|205969|206187.7|205969|206187.7|205969|1
1735860270000|2025-01-02 23:24:30|206193.8|205964.7|206193.8|205964.7|206193.8|205964.7|206193.8|205964.7|1
1735860300000|2025-01-02 23:25:00|206187.7|205969|206187.7|205969|206187.7|205969|206187.7|205969|1
1735860310000|2025-01-02 23:25:10|206187|205969.7|206187|205969.7|206187|205969.7|206187|205969.7|1
1735860320000|2025-01-02 23:25:20|206188.3|205971|206204.6|205976.5|206204.6|205976.5|206188.3|205967|7
1735860330000|2025-01-02 23:25:30|206204.1|205977.1|206204.1|205977.1|206204.1|205977.1|206204.1|205977.1|1
1735860340000|2025-01-02 23:25:40|206203.6|205977.5|206203.6|205977.5|206203.6|205977.5|206203.6|205977.5|1
1735860350000|2025-01-02 23:25:50|206198.3|205983.7|206199|205984.3|206199|205984.3|206198.3|205983.7|2
1735860380000|2025-01-02 23:26:20|206206.1|205980|206206.1|205980|206206.1|205980|206206.1|205980|1
1735860410000|2025-01-02 23:26:50|206199|205984.3|206199|205984.3|206199|205984.3|206199|205984.3|1
1735860420000|2025-01-02 23:27:00|206198.3|205985|206198.3|205985|206198.3|205985|206198.3|205985|1
1735860430000|2025-01-02 23:27:10|206205.1|205980|206205.1|205980|206205.1|205980|206205.1|205980|1
1735860470000|2025-01-02 23:27:50|206198.3|205985|206198.3|205985|206198.3|205985|206198.3|205985|1
1735860480000|2025-01-02 23:28:00|206190|206005|206190|206005|206190|206005|206190|206005|1
1735860490000|2025-01-02 23:28:10|206201.5|205991.4|206201.5|205991.4|206201.5|205991.4|206201.5|205991.4|1
1735860500000|2025-01-02 23:28:20|206204.8|205979.8|206204.8|205979.8|206204.8|205979.8|206204.8|205979.8|1
1735860510000|2025-01-02 23:28:30|206202.8|205977.8|206198.8|205974.3|206202.8|205977.8|206198.8|205974.3|2
1735860520000|2025-01-02 23:28:40|206190.3|205977.7|206190.3|205977.7|206190.3|205977.7|206190.3|205977.7|1
1735860530000|2025-01-02 23:28:50|206193.1|205968.5|206188.1|205965|206193.1|205968.5|206176.1|205964.5|3
1735860540000|2025-01-02 23:29:00|206190.1|205967|206197.1|205974.1|206197.1|205974.1|206190.1|205967|4
1735860560000|2025-01-02 23:29:20|206196.6||206196.6||206196.6||206196.6||1
1735860580000|2025-01-02 23:29:40|206175|205995|206171|205991|206175|205995|206171|205991|3
1735860590000|2025-01-02 23:29:50|206185.7|205975.7|206185.7|205975.7|206185.7|205975.7|206185.7|205975.7|1
1735860600000|2025-01-02 23:30:00|206192.3|205969.8|206192.3|205970.3|206192.3|205970.3|206192.3|205969.8|2
1735860610000|2025-01-02 23:30:10|206193.3|205971.3|206191.8|205970.3|206193.3|205971.3|206191.8|205970.3|2
1735860640000|2025-01-02 23:30:40|206185|205976.3|206185|205976.3|206185|205976.3|206185|205976.3|1
1735860650000|2025-01-02 23:30:50|206182.3|205974.3|206188.5|205967.4|206188.5|205974.3|206182.3|205967.4|2
1735860660000|2025-01-02 23:31:00|206189.5|205968.4|206189.5|205968.4|206189.5|205968.4|206189.5|205968.4|1
1735860670000|2025-01-02 23:31:10|206191|205970.4|206192|205971.4|206192|205971.4|206191|205970.4|2
1735860680000|2025-01-02 23:31:20|206187|205979.7|206187|205979.7|206187|205979.7|206187|205979.7|1
1735860690000|2025-01-02 23:31:30|206185.7|205978.3|206185.7|205978.3|206185.7|205978.3|206185.7|205978.3|1
1735860700000|2025-01-02 23:31:40|206163.5|206001.6|206163.5|206001.6|206163.5|206001.6|206163.5|206001.6|1
1735860710000|2025-01-02 23:31:50|206163|206001.3|206163|206001.3|206163|206001.3|206163|206001.3|1
1735860730000|2025-01-02 23:32:10|206184.3|205977.7|206184.3|205977.7|206184.3|205977.7|206184.3|205977.7|1
1735860750000|2025-01-02 23:32:30|206163.4|206001.8|206163.4|206001.8|206163.4|206001.8|206163.4|206001.8|1
1735860760000|2025-01-02 23:32:40|206164|206002.3|206164|206002.3|206164|206002.3|206164|206002.3|1
1735860790000|2025-01-02 23:33:10|206185.7|205979|206185.7|205979|206185.7|205979|206185.7|205979|1
1735860810000|2025-01-02 23:33:30|206164.5|206002.8|206164.5|206002.8|206164.5|206002.8|206164.5|206002.8|1
1735860820000|2025-01-02 23:33:40|206129.9|206039.9|206129.9|206039.9|206129.9|206039.9|206129.9|206039.9|1
1735860840000|2025-01-02 23:34:00|206171|205996|206184.3|205977.7|206184.3|205996|206169|205977.7|3
1735860860000|2025-01-02 23:34:20|206161.5|205999.9|206161.5|205999.9|206161.5|205999.9|206161.5|205999.9|1
1735860880000|2025-01-02 23:34:40|206126|206036|206126|206036|206126|206036|206126|206036|1
1735860900000|2025-01-02 23:35:00|206184.3|205977.7|206184.3|205977.7|206184.3|205977.7|206184.3|205977.7|1
1735860920000|2025-01-02 23:35:20|206162.4|206000.8|206161.4|205999.8|206162.4|206000.8|206161.4|205999.8|2
1735860950000|2025-01-02 23:35:50|206181.7|205975|206181.7|205975|206181.7|205975|206181.7|205975|1
1735860970000|2025-01-02 23:36:10|206161.2|205999.5|206161.2|205999.5|206161.2|205999.5|206161.2|205999.5|1
1735861000000|2025-01-02 23:36:40|206181.7|205975|206181.7|205975|206181.7|205975|206181.7|205975|1
1735861030000|2025-01-02 23:37:10|206161.4|205999.8|206161.4|205999.8|206161.4|205999.8|206161.4|205999.8|1
1735861040000|2025-01-02 23:37:20|206125.9|206035.9|206125.9|206035.9|206125.9|206035.9|206125.9|206035.9|1
1735861060000|2025-01-02 23:37:40|206165|205990|206165|205990|206165|205990|206165|205990|1
1735861080000|2025-01-02 23:38:00|206181.7|205975|206161.4|205999.8|206181.7|205999.8|206161.4|205975|2
1735861120000|2025-01-02 23:38:40|206181|205975.7|206181|205975.7|206181|205975.7|206181|205975.7|1
1735861140000|2025-01-02 23:39:00|206160.7|205999.6|206160.7|205999.6|206160.7|205999.6|206160.7|205999.6|1
1735861160000|2025-01-02 23:39:20|206160.5|205999.3|206160.7|205999.6|206160.7|205999.6|206160.5|205999.3|2
1735861170000|2025-01-02 23:39:30|206181|205975.7|206181|205975.7|206181|205975.7|206181|205975.7|1
1735861190000|2025-01-02 23:39:50|206161.2|206000|206161.2|206000|206161.2|206000|206161.2|206000|1
1735861220000|2025-01-02 23:40:20|206181|205975.7|206181|205975.7|206181|205975.7|206181|205975.7|1
1735861230000|2025-01-02 23:40:30|206164|205991|206164|205991|206164|205991|206164|205991|1
1735861240000|2025-01-02 23:40:40|206181|205975.7|206181|205975.7|206181|205975.7|206181|205975.7|1
1735861250000|2025-01-02 23:40:50|206160.3|205999.1|206160.3|205999.1|206160.3|205999.1|206160.3|205999.1|1
1735861260000|2025-01-02 23:41:00|206160|205999.4|206160|205999.4|206160|205999.4|206160|205999.4|1
1735861280000|2025-01-02 23:41:20|206180.3|205976.3|206180.3|205976.3|206180.3|205976.3|206180.3|205976.3|1
1735861300000|2025-01-02 23:41:40|206160.3|205999.6|206160.3|205999.6|206160.3|205999.6|206160.3|205999.6|1
1735861320000|2025-01-02 23:42:00|206160.1||206160.3||206160.3||206160.1||2
1735861330000|2025-01-02 23:42:10|206160.1|205999.9|206160.1|205999.9|206160.1|205999.9|206160.1|205999.9|1
1735861340000|2025-01-02 23:42:20|206179.7|205977|206179.7|205977|206179.7|205977|206179.7|205977|1
1735861360000|2025-01-02 23:42:40|206160.5|206000.3|206160.5|206000.3|206160.5|206000.3|206160.5|206000.3|1
1735861390000|2025-01-02 23:43:10|206179.7|205977|206179.7|205977|206179.7|205977|206179.7|205977|1
1735861410000|2025-01-02 23:43:30|206160.3|206000.1|206160.3|206000.1|206160.3|206000.1|206160.3|206000.1|1
1735861450000|2025-01-02 23:44:10|206179.7|205977|206179.7|205977|206179.7|205977|206179.7|205977|1
1735861470000|2025-01-02 23:44:30|206160.7|206000.6|206160.7|206000.6|206160.7|206000.6|206160.7|206000.6|1
1735861500000|2025-01-02 23:45:00|206179.7|205977|206179.7|205977|206179.7|205993|206162|205977|3
1735861520000|2025-01-02 23:45:20|206160.7|206000.6|206160.7|206000.6|206160.7|206000.6|206160.7|206000.6|1
1735861550000|2025-01-02 23:45:50|206125.9|206035.9|206156.1|205996.5|206156.1|206035.9|206119.8|205996.2|5
1735861570000|2025-01-02 23:46:10|206155.6|205995.8|206156.1|205996.5|206156.1|205996.5|206155.6|205995.8|2
1735861580000|2025-01-02 23:46:20|206160|206000.4|206160|206000.4|206160|206000.4|206160|206000.4|1
1735861610000|2025-01-02 23:46:50|206161|205994|206161|205994|206161|205994|206161|205994|1
1735861630000|2025-01-02 23:47:10|206126|206036|206126|206036|206126|206036|206126|206036|1
1735861660000|2025-01-02 23:47:40|206160.5|206000.9|206160.5|206000.9|206160.5|206000.9|206160.5|206000.9|1
1735861670000|2025-01-02 23:47:50|206179|205977.7|206178.3|205977|206179|205977.7|206178.3|205977|2
1735861680000|2025-01-02 23:48:00|206179|205977.7|206177.7|205977.7|206179|205978.3|206177.7|205977.7|5
1735861690000|2025-01-02 23:48:10|206158.8|205999.6|206159.1|205999.9|206159.1|205999.9|206158.8|205999.6|4
1735861700000|2025-01-02 23:48:20|206158.8|205999.6|206159.1|205999.9|206159.1|205999.9|206158.8|205999.6|5
1735861720000|2025-01-02 23:48:40|206178.3|205978.3|206178.3|205978.3|206178.3|205978.3|206178.3|205978.3|1
1735861740000|2025-01-02 23:49:00|206160|206000.8|206160|206000.8|206160|206000.8|206160|206000.8|1
1735861750000|2025-01-02 23:49:10|206159.7|206000.6|206160|206000.8|206160|206000.8|206159.7|206000.6|5
1735861760000|2025-01-02 23:49:20|206159.7|206000.6|206159.7|206000.8|206159.7|206001.1|206159.5|206000.6|7
1735861770000|2025-01-02 23:49:30|206159.5|206001.1|206177|205978.3|206177.7|206001.1|206159.5|205978.3|12
1735861780000|2025-01-02 23:49:40|206177.7|205979|206177.7|205979|206177.7|205979|206177|205978.3|6
1735861790000|2025-01-02 23:49:50|206177|205978.3|206176.3|205979|206177.7|205979|206176.3|205978.3|4
1735861800000|2025-01-02 23:50:00|206158.5|206000.3|206159|206000.3|206159|206000.3|206158.5|206000.3|2
1735861820000|2025-01-02 23:50:20|206158.7||206158.5||206158.7||206158.5||2
1735861830000|2025-01-02 23:50:30|206176.3|205979|206176.3|205979|206176.3|205979|206176.3|205979|1
1735861840000|2025-01-02 23:50:40|206151.8|205993.7|206156.4|205998.2|206156.4|205998.2|206151.8|205993.7|2
1735861850000|2025-01-02 23:50:50|206156.9||206156.4||206156.9||206156.4||2
1735861860000|2025-01-02 23:51:00|206156.9||206156.4||206156.9||206156.4||2
1735861870000|2025-01-02 23:51:10|206156.9|205979|206177.7|205979|206177.7|205979|206156.9|205979|4
1735861880000|2025-01-02 23:51:20|206176.3||206177||206177.7||206176.3||3
1735861890000|2025-01-02 23:51:30|206176.3||206176.3||206176.3||206176.3||1
1735861900000|2025-01-02 23:51:40|206157.8|205999.6|206157.8|205999.6|206157.8|205999.6|206157.8|205999.6|1
1735861930000|2025-01-02 23:52:10|206176.3|205979|206176.3|205979|206177.7|205979|206176.3|205979|3
1735861940000|2025-01-02 23:52:20|206177.7||206177.7||206177.7||206177.7||1
1735861950000|2025-01-02 23:52:30|206177|205978.3|206158.5|205999.9|206177|205999.9|206158.5|205978.3|3
1735861960000|2025-01-02 23:52:40|206124|206034|206124|206034|206124.3|206034.3|206124|206034|3
1735861970000|2025-01-02 23:52:50|206124.3|206034.3|206124.3|206034.3|206124.3|206034.3|206124|206034|4
1735861980000|2025-01-02 23:53:00|206124.2|206034.2|206177|205978.3|206178.3|206034.2|206124|205978.3|10
1735862000000|2025-01-02 23:53:20|206178.3||206178.3||206178.3||206178.3||1
1735862010000|2025-01-02 23:53:30|206159.2|206000|206159.2|206000|206159.2|206000|206159.2|206000|1
1735862020000|2025-01-02 23:53:40|206152.1|205993|206152.7|206001.2|206152.7|206001.2|206152.1|205993|2
1735862060000|2025-01-02 23:54:20|206170.3|205985|206170.3|205985|206170.3|205985|206170.3|205985|1
1735862080000|2025-01-02 23:54:40|206154.1|206002.6|206154.1|206002.6|206154.1|206002.6|206154.1|206002.6|1
1735862110000|2025-01-02 23:55:10|206170.3|205985|206170.3|205985|206170.3|205985|206170.3|205985|1
1735862130000|2025-01-02 23:55:30|206154.3|206002.8|206154.3|206002.8|206154.3|206002.8|206154.3|206002.8|1
1735862140000|2025-01-02 23:55:40|206159.1|205999.4|206154.3|206002.8|206159.1|206002.8|206154.3|205999.4|4
1735862160000|2025-01-02 23:56:00|206123.8|206033.8|206123.8|206033.8|206123.8|206033.8|206123.8|206033.8|1
1735862170000|2025-01-02 23:56:10|206169|205987|206169|205987|206169|205987|206169|205987|1
1735862190000|2025-01-02 23:56:30|206124.3|206034.3|206124.3|206034.3|206124.3|206034.3|206124.3|206034.3|1
1735862200000|2025-01-02 23:56:40|206124.1|206034.1|206124.9|206034.9|206124.9|206034.9|206124.1|206034.1|2
1735862210000|2025-01-02 23:56:50|206125.1|206035.1|206125.5|206035.5|206125.5|206035.5|206125.1|206035.1|3
1735862220000|2025-01-02 23:57:00|206170.3|205989|206170.3|205988.3|206170.3|205989|206170.3|205988.3|2
1735862230000|2025-01-02 23:57:10|206169|205987.7|206169|205987|206169|205987.7|206169|205987|2
1735862240000|2025-01-02 23:57:20|206123.3|206033.3|206123.3|206033.3|206123.3|206033.3|206123.3|206033.3|1
1735862260000|2025-01-02 23:57:40|206123.5|206033.5|206124.3|206034.3|206124.3|206034.3|206123.5|206033.5|4
1735862270000|2025-01-02 23:57:50|206124.1|206034.1|206124.1|206034.1|206124.1|206034.1|206124.1|206034.1|1
1735862280000|2025-01-02 23:58:00|206169.7|205989|206169.7|205989|206169.7|205989|206169.7|205989|1
1735862300000|2025-01-02 23:58:20|206125.5|206035.5|206125.5|206035.5|206125.7|206035.7|206125.5|206035.5|3
1735862320000|2025-01-02 23:58:40|206125.1|206035.1|206125.1|206035.1|206125.1|206035.1|206125.1|206035.1|1
1735862330000|2025-01-02 23:58:50|206169|205988.3|206168.3|205987.7|206169|205988.3|206168.3|205987.7|2
1735862340000|2025-01-02 23:59:00|206118.5|206028.5|206026.7|205936.7|206118.5|206028.5|206026.5|205899.1|24
1735862350000|2025-01-02 23:59:10|206026.8|205936.8|206026|205936|206026.8|205936.8|206025.8|205935.8|12
1735862360000|2025-01-02 23:59:20|206026.8|205936.8|206031.7|205941.7|206035.8|205945.8|206026.7|205936.7|12
1735862370000|2025-01-02 23:59:30|206032.1|205942.1|206032.1|205942.1|206032.1|205942.1|206032.1|205942.1|1
1735862400000|2025-01-03 00:00:00|206090|205888.4|206065.7|205909.7|206090|205909.7|206065|205888.4|4
1735862420000|2025-01-03 00:00:20|206032.5|205942.5|206032.5|205942.5|206032.5|205942.5|206032.5|205942.5|1
1735862430000|2025-01-03 00:00:30|206032.1|205942.1|206034.1|205944.1|206034.3|205944.3|206032.1|205942.1|4
1735862440000|2025-01-03 00:00:40|206032.7|205942.7|206033.4|205943.4|206033.4|205943.4|206032.7|205942.7|2
1735862460000|2025-01-03 00:01:00|206068.7|205909.7|206035.7|205945.7|206069|205949.4|206035.7|205909.7|6
1735862470000|2025-01-03 00:01:10|206035.3|205945.3|206035.3|205945.3|206035.7|205945.7|206035.3|205945.3|3
1735862490000|2025-01-03 00:01:30|206035.1|205945.1|206032.2|205942.2|206042.9|205952.9|206032.2|205942.2|4
1735862500000|2025-01-03 00:01:40|206036.2|205946.2|206032.1|205942.1|206036.2|205946.2|206032.1|205942.1|2
1735862520000|2025-01-03 00:02:00|206032.3|205942.3|206032.3|205942.3|206032.3|205942.3|206032.3|205942.3|1
1735862540000|2025-01-03 00:02:20|206065.7|205909.7|206065.7|205909.7|206065.7|205909.7|206065|205909.7|3
1735862550000|2025-01-03 00:02:30|206036|205946|206033.1|205943.1|206041.9|205951.9|206025.9|205935.9|6
1735862560000|2025-01-03 00:02:40|206032.9|205942.9|206026.6|205936.6|206033.1|205943.1|206026.6|205936.6|5
1735862580000|2025-01-03 00:03:00|206027.4|205937.4|206031.8|205941.8|206035.5|205945.5|206027.4|205937.4|5
1735862600000|2025-01-03 00:03:20|206032.8|205942.8|206032.8|205942.8|206032.8|205942.8|206032.8|205942.8|1
1735862610000|2025-01-03 00:03:30|206032.4|205942.4|206033.1|205943.1|206042.5|205952.5|206026.6|205936.6|11
1735862640000|2025-01-03 00:04:00|206033.3|205943.3|206033.9|205943.9|206033.9|205943.9|206033.3|205943.3|2
1735862650000|2025-01-03 00:04:10|206065|205911|206024.7|205934.7|206065|205934.9|206024.7|205911|3
1735862670000|2025-01-03 00:04:30|206024.5|205934.5|206026.9|205936.9|206027.5|205937.5|206024.5|205934.5|5
1735862690000|2025-01-03 00:04:50|206025.9|205935.9|206025.9|205935.9|206025.9|205935.9|206025.9|205935.9|1
1735862700000|2025-01-03 00:05:00|206024.9|205934.9|206028.7|205938.7|206028.7|205938.7|206024.7|205934.7|8
1735862720000|2025-01-03 00:05:20|206028.3|205938.3|206025.8|205935.8|206028.3|205938.3|206025.6|205935.6|5
1735862730000|2025-01-03 00:05:30|206025.6|205935.6|206037.8|205947.8|206037.8|205947.8|206024.2|205934.2|7
1735862760000|2025-01-03 00:06:00|206040.7|205950.7|206040|205950|206041.4|205951.4|206040|205950|5
1735862780000|2025-01-03 00:06:20|206039.8|205949.8|206039.6|205949.6|206039.8|205949.8|206039.4|205949.4|3
1735862790000|2025-01-03 00:06:30|206039.8|205949.8|206039.4|205949.4|206040|205950|206039.4|205949.4|5
1735862800000|2025-01-03 00:06:40|206039.6|205949.6|206039.6|205949.6|206039.8|205949.8|206039.6|205949.6|3
1735862810000|2025-01-03 00:06:50|206039.8|205949.8|206039.6|205949.6|206039.8|205949.8|206039.6|205949.6|2
1735862820000|2025-01-03 00:07:00|206039.7|205949.7|206040|205950|206040|205950|206037.7|205947.7|8
1735862830000|2025-01-03 00:07:10|206040.4|205950.4|206039.4|205949.4|206040.4|205950.4|206039.4|205949.4|6
1735862840000|2025-01-03 00:07:20|206038.7|205948.7|206039.6|205949.6|206039.6|205949.6|206038.7|205948.7|3
1735862850000|2025-01-03 00:07:30|206039.2|205949.2|206039.2|205949.2|206039.6|205949.6|206039.2|205949.2|7
1735862860000|2025-01-03 00:07:40|206039.4|205949.4|206040|205950|206040.2|205950.2|206039.4|205949.4|5
1735862870000|2025-01-03 00:07:50|206040.2|205950.2|206040.4|205950.4|206040.4|205950.4|206040.2|205950.2|2
1735862880000|2025-01-03 00:08:00|206040|205950|206037.4|205947.4|206040|205950|206037.4|205947.4|7
1735862890000|2025-01-03 00:08:10|206037.7|205947.7|206039.2|205949.2|206039.6|205949.6|206037.7|205947.7|5
1735862910000|2025-01-03 00:08:30|206035|205945|206026.6|205936.6|206035|205945|206026.6|205936.6|3
1735862920000|2025-01-03 00:08:40|206027.4|205937.4|206027.4|205937.4|206027.4|205937.4|206027.4|205937.4|1
1735862930000|2025-01-03 00:08:50|206028.4|205938.4|206029|205939|206029|205939|206028.4|205938.4|2
1735862950000|2025-01-03 00:09:10|206028.7|205938.7|206027|205937|206028.7|205938.7|206027|205937|2
1735862960000|2025-01-03 00:09:20|206024.3|205934.3|205994.6|205904.6|206024.3|205934.3|205994.6|205904.6|3
1735862970000|2025-01-03 00:09:30|205989.9|205899.9|205949|205859|205989.9|205899.9|205947|205857|8
1735862990000|2025-01-03 00:09:50|205949.8|205859.8|205949.8|205859.8|205949.8|205859.8|205949.8|205859.8|1
1735863000000|2025-01-03 00:10:00|205956|205866|205956.2|205866.2|205956.4|205866.4|205956|205866|4
1735863010000|2025-01-03 00:10:10|205956.4|205866.4|205968.8|205878.8|205968.8|205878.8|205956.4|205866.4|5
1735863030000|2025-01-03 00:10:30|205968|205878|205974|205884|205974|205884|205968|205878|2
1735863050000|2025-01-03 00:10:50|205973.2|205883.2|205988.9|205898.9|205989.7|205899.7|205973.2|205883.2|6
1735863060000|2025-01-03 00:11:00|205989.3|205899.3|205989.3|205899.3|205989.3|205899.3|205989.3|205899.3|1
1735863070000|2025-01-03 00:11:10|205989.1|205899.1|205984.8|205894.8|205989.1|205899.1|205982.6|205892.6|5
1735863080000|2025-01-03 00:11:20|205985.2|205895.2|205985.2|205895.2|205985.2|205895.2|205984.8|205894.8|7
1735863100000|2025-01-03 00:11:40|205984.8|205894.8|205986|205896|205986.7|205896.7|205984.8|205894.8|5
1735863120000|2025-01-03 00:12:00|205984.7|205894.7|205984.7|205894.7|205984.7|205894.7|205984.7|205894.7|1
1735863140000|2025-01-03 00:12:20|205985.1|205895.1|205985.7|205895.7|205986.1|205896.1|205985.1|205895.1|15
1735863150000|2025-01-03 00:12:30|205986.1|205896.1|205987.7|205897.7|205987.7|205897.7|205985.1|205895.1|4
1735863160000|2025-01-03 00:12:40|205985.7|205895.7|205983.7|205893.7|205987.7|205897.7|205980.6|205890.6|4
1735863170000|2025-01-03 00:12:50|205982.5|205892.5|205971.7|205881.7|205982.5|205892.5|205971.7|205881.7|2
1735863180000|2025-01-03 00:13:00|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|1
1735863200000|2025-01-03 00:13:20|205970.4|205880.4|205970.4|205880.4|205970.4|205880.4|205970.4|205880.4|1
1735863220000|2025-01-03 00:13:40|205970.5|205880.5|205971.1|205881.1|205971.1|205881.1|205970.5|205880.5|2
1735863230000|2025-01-03 00:13:50|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|1
1735863240000|2025-01-03 00:14:00|205971.7|205881.7|205972.5|205882.5|205973.3|205883.3|205971.7|205881.7|3
1735863250000|2025-01-03 00:14:10|205973|205883|205973|205883|205973|205883|205973|205883|1
1735863280000|2025-01-03 00:14:40|205977.8|205887.8|205978|205888|205980|205890|205977.8|205887.8|3
1735863300000|2025-01-03 00:15:00|205982.2|205892.2|205996.7|205906.7|205996.7|205906.7|205982.2|205892.2|2
1735863310000|2025-01-03 00:15:10|205993|205903|205989.8|205899.8|205993|205903|205989.8|205899.8|3
1735863350000|2025-01-03 00:15:50|205997|205907|205989.7|205899.7|205997|205907|205989.7|205899.7|2
1735863360000|2025-01-03 00:16:00|205989|205899|205985.6|205895.6|205989|205899|205985.6|205895.6|5
1735863400000|2025-01-03 00:16:40|205993|205903|205987|205897|205993|205903|205987|205897|2
1735863420000|2025-01-03 00:17:00|205985.3|205895.3|205985.3|205895.3|205985.3|205895.3|205985.3|205895.3|1
1735863450000|2025-01-03 00:17:30|205987|205897|205976|205886|205987|205897|205976|205886|2
1735863460000|2025-01-03 00:17:40|205977.7|205887.7|205977.7|205887.7|205977.7|205887.7|205977.7|205887.7|1
1735863470000|2025-01-03 00:17:50|205978|205888|205978|205888|205978|205888|205978|205888|1
1735863500000|2025-01-03 00:18:20|205978.8|205888.8|205977|205887|205978.8|205888.8|205977|205887|3
1735863510000|2025-01-03 00:18:30|205976|205886|205973.4|205883.4|205976|205886|205973.4|205883.4|2
1735863530000|2025-01-03 00:18:50|205974.7|205884.7|205975.6|205885.6|205975.6|205885.6|205974.7|205884.7|2
1735863550000|2025-01-03 00:19:10|205974.8|205884.8|205974.8|205884.8|205974.8|205884.8|205974.8|205884.8|1
1735863560000|2025-01-03 00:19:20|205973.4|205883.4|205973.4|205883.4|205973.4|205883.4|205973.4|205883.4|1
1735863580000|2025-01-03 00:19:40|205972|205882|205970.9|205880.9|205972|205882|205970.4|205880.4|3
1735863620000|2025-01-03 00:20:20|205970.5|205880.5|205970.5|205880.5|205970.5|205880.5|205970.5|205880.5|1
1735863630000|2025-01-03 00:20:30|205970.3|205880.3|205970.3|205880.3|205970.3|205880.3|205970.3|205880.3|1
1735863640000|2025-01-03 00:20:40|205971.3|205881.3|205971.3|205881.3|205971.3|205881.3|205971.3|205881.3|1
1735863680000|2025-01-03 00:21:20|205970.5|205880.5|205970.3|205880.3|205970.5|205880.5|205970.3|205880.3|2
1735863690000|2025-01-03 00:21:30|205971|205881|205971|205881|205971|205881|205971|205881|1
1735863720000|2025-01-03 00:22:00|205965.5|205875.5|205955.9|205865.9|205965.5|205875.5|205955.7|205865.7|4
1735863730000|2025-01-03 00:22:10|205956.1|205866.1|205956.1|205866.1|205956.1|205866.1|205956.1|205866.1|1
1735863740000|2025-01-03 00:22:20|205956.3|205866.3|205956.5|205866.5|205956.5|205866.5|205956.3|205866.3|2
1735863750000|2025-01-03 00:22:30|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|1
1735863770000|2025-01-03 00:22:50|205954.3|205864.3|205955.4|205865.4|205955.4|205865.4|205954.3|205864.3|2
1735863780000|2025-01-03 00:23:00|205955|205865|205955.2|205865.2|205955.2|205865.2|205955|205865|2
1735863810000|2025-01-03 00:23:30|205955.4|205865.4|205967.7|205877.7|205967.7|205877.7|205955.4|205865.4|6
1735863830000|2025-01-03 00:23:50|205966.7|205876.7|205947.9|205857.9|205966.7|205876.7|205947.7|205857.7|6
1735863840000|2025-01-03 00:24:00|205947.7|205857.7|205947.7|205857.7|205947.7|205857.7|205947.7|205857.7|1
1735863850000|2025-01-03 00:24:10|205947.5|205857.5|205947.5|205857.5|205947.5|205857.5|205947.5|205857.5|1
1735863860000|2025-01-03 00:24:20|205947.9|205857.9|205947.9|205857.9|205947.9|205857.9|205947.9|205857.9|1
1735863870000|2025-01-03 00:24:30|205948|205858|205948.7|205858.7|205948.7|205858.7|205948|205858|2
1735863880000|2025-01-03 00:24:40|205950|205860|205948.1|205858.1|205950|205860|205948.1|205858.1|2
1735863890000|2025-01-03 00:24:50|205947.5|205857.5|205946.9|205856.9|205947.5|205857.5|205946.9|205856.9|6
1735863920000|2025-01-03 00:25:20|205948|205858|205948.7|205858.7|205948.7|205858.7|205948|205858|2
1735863940000|2025-01-03 00:25:40|205946.8|205856.8|205946.4|205856.4|205946.8|205856.8|205946.4|205856.4|2
1735863950000|2025-01-03 00:25:50|205946.8|205856.8|205947.2|205857.2|205947.2|205857.2|205946.8|205856.8|2
1735863980000|2025-01-03 00:26:20|205949.4|205859.4|205948|205858|205949.4|205859.4|205948|205858|2
1735863990000|2025-01-03 00:26:30|205948.7|205858.7|205946.6|205856.6|205948.7|205858.7|205946.6|205856.6|2
1735864000000|2025-01-03 00:26:40|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|1
1735864010000|2025-01-03 00:26:50|205945|205855|205939.2|205849.2|205945|205855|205939.2|205849.2|3
1735864020000|2025-01-03 00:27:00|205936.4|205846.4|205936.4|205846.4|205936.4|205846.4|205936.4|205846.4|1
1735864030000|2025-01-03 00:27:10|205935.6|205845.6|205934|205844|205935.6|205845.6|205934|205844|2
1735864040000|2025-01-03 00:27:20|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|1
1735864070000|2025-01-03 00:27:50|205935|205845|205914.7|205824.7|205935|205845|205913.9|205823.9|5
1735864110000|2025-01-03 00:28:30|205912.5|205822.5|205912.5|205822.5|205912.5|205822.5|205912.5|205822.5|1
1735864120000|2025-01-03 00:28:40|205912.8|205822.8|205912.8|205822.8|205912.8|205822.8|205912.8|205822.8|1
1735864130000|2025-01-03 00:28:50|205913.7|205823.7|205913|205823|205913.7|205823.7|205912.6|205822.6|4
1735864160000|2025-01-03 00:29:20|205913.7|205823.7|205913.7|205823.7|205913.7|205823.7|205913.7|205823.7|1
1735864180000|2025-01-03 00:29:40|205916|205826|205913.4|205823.4|205916|205826|205913.4|205823.4|4
1735864190000|2025-01-03 00:29:50|205917.5|205827.5|205913.1|205823.1|205920.9|205830.9|205913.1|205823.1|3
1735864220000|2025-01-03 00:30:20|205913.5|205823.5|205914.5|205824.5|205914.5|205824.5|205913.1|205823.1|4
1735864230000|2025-01-03 00:30:30|205914|205824|205914.5|205824.5|205914.5|205824.5|205914|205824|8
1735864240000|2025-01-03 00:30:40|205913.5|205823.5|205913.2|205823.2|205915.5|205825.5|205913.2|205823.2|6
1735864250000|2025-01-03 00:30:50|205913.4|205823.4|205913.4|205823.4|205913.8|205823.8|205913|205823|11
1735864260000|2025-01-03 00:31:00|205913.6|205823.6|205913.6|205823.6|205913.8|205823.8|205913.6|205823.6|3
1735864270000|2025-01-03 00:31:10|205913.8|205823.8|205913.8|205823.8|205914|205824|205913.6|205823.6|5
1735864280000|2025-01-03 00:31:20|205914.3|205824.3|205912.7|205822.7|205914.7|205824.7|205912.7|205822.7|7
1735864290000|2025-01-03 00:31:30|205911.4|205821.4|205911|205821|205911.4|205821.4|205911|205821|2
1735864300000|2025-01-03 00:31:40|205911.4|205821.4|205913.6|205823.6|205915.4|205825.4|205911.4|205821.4|4
1735864310000|2025-01-03 00:31:50|205913.4|205823.4|205913.6|205823.6|205913.8|205823.8|205913.4|205823.4|4
1735864320000|2025-01-03 00:32:00|205913.8|205823.8|205913.4|205823.4|205913.8|205823.8|205913.4|205823.4|4
1735864330000|2025-01-03 00:32:10|205913.8|205823.8|205912|205822|205913.8|205823.8|205912|205822|3
1735864340000|2025-01-03 00:32:20|205912.4|205822.4|205912|205822|205912.4|205822.4|205912|205822|2
1735864360000|2025-01-03 00:32:40|205912.2|205822.2|205912.4|205822.4|205912.4|205822.4|205912|205822|6
1735864370000|2025-01-03 00:32:50|205912.2|205822.2|205912.4|205822.4|205920.5|205830.5|205912.2|205822.2|7
1735864380000|2025-01-03 00:33:00|205912.6|205822.6|205912.4|205822.4|205912.6|205822.6|205912.4|205822.4|2
1735864400000|2025-01-03 00:33:20|205912.6|205822.6|205896.6|205806.6|205912.6|205822.6|205896.6|205806.6|6
1735864410000|2025-01-03 00:33:30|205896.8|205806.8|205896.8|205806.8|205896.8|205806.8|205896.8|205806.8|1
1735864430000|2025-01-03 00:33:50|205895.7|205805.7|205895.7|205805.7|205895.7|205805.7|205895.7|205805.7|1
1735864440000|2025-01-03 00:34:00|205891|205801|205891|205801|205891|205801|205891|205801|1
1735864450000|2025-01-03 00:34:10|205895.3|205805.3|205895.3|205805.3|205895.3|205805.3|205895.3|205805.3|1
1735864460000|2025-01-03 00:34:20|205897.3|205807.3|205897.3|205807.3|205897.3|205807.3|205897.3|205807.3|1
1735864470000|2025-01-03 00:34:30|205893.4|205803.4|205897.2|205807.2|205897.2|205807.2|205893.4|205803.4|2
1735864500000|2025-01-03 00:35:00|205895.7|205805.7|205895.7|205805.7|205895.7|205805.7|205895.7|205805.7|1
1735864520000|2025-01-03 00:35:20|205900.2|205810.2|205897.9|205807.9|205900.2|205810.2|205893.7|205803.7|4
1735864560000|2025-01-03 00:36:00|205925|205759|205899|205809|205925|205809|205899|205759|2
1735864580000|2025-01-03 00:36:20|205897.9|205807.9|205897.9|205807.9|205897.9|205807.9|205897.9|205807.9|1
1735864620000|2025-01-03 00:37:00|205925|205759|205809.9|205719.9|205925|205795|205809.9|205665.9|8
1735864630000|2025-01-03 00:37:10|205829.7|205663.8|205806.9|205716.9|205829.7|205718.1|205784|205663.8|8
1735864640000|2025-01-03 00:37:20|205807.1|205717.1|205809.5|205656.6|205832.2|205717.1|205806.8|205655.6|14
1735864650000|2025-01-03 00:37:30|205809.3|205657.1|205778.9|205688.9|205814.9|205688.9|205778.8|205657.1|12
1735864660000|2025-01-03 00:37:40|205778.7|205688.7|205779.2|205689.2|205779.2|205689.2|205778.7|205688.7|5
1735864670000|2025-01-03 00:37:50|205779.3|205689.3|205779.5|205689.5|205779.5|205689.5|205779.3|205689.3|3
1735864680000|2025-01-03 00:38:00|205779.8|205689.8|205784.5|205694.5|205784.5|205694.5|205779.8|205689.8|3
1735864690000|2025-01-03 00:38:10|205784.6|205694.6|205784.6|205694.6|205784.6|205694.6|205784.6|205694.6|1
1735864700000|2025-01-03 00:38:20|205784.9|205694.9|205807.9|205717.9|205808.1|205718.1|205784.9|205694.9|7
1735864710000|2025-01-03 00:38:30|205808.4|205718.4|205813|205723|205813.1|205723.1|205808.4|205718.4|4
1735864730000|2025-01-03 00:38:50|205813.1|205723.1|205813.1|205723.1|205813.1|205723.1|205813.1|205723.1|1
1735864740000|2025-01-03 00:39:00|205854|205683|205854|205683|205854|205683|205854|205683|1
1735864750000|2025-01-03 00:39:10|205856|205677|205856|205677|205856|205677|205856|205677|1
1735864760000|2025-01-03 00:39:20|205810.3|205720.3|205810.3|205720.3|205810.3|205720.3|205810.3|205720.3|1
1735864770000|2025-01-03 00:39:30|205809|205719|205782.6|205692.6|205809|205719|205782.4|205692.4|7
1735864780000|2025-01-03 00:39:40|205782.7|205692.7|205782.9|205692.9|205782.9|205692.9|205782.7|205692.7|3
1735864800000|2025-01-03 00:40:00|205783.1|205693.1|205783.1|205693.1|205783.1|205693.1|205783.1|205693.1|1
1735864810000|2025-01-03 00:40:10|205820.3|205650.3|205820.3|205650.3|205820.3|205650.3|205820.3|205650.3|1
1735864830000|2025-01-03 00:40:30|205831|205641|205781.1|205691.1|205831|205691.8|205781.1|205641|5
1735864840000|2025-01-03 00:40:40|205781.2|205691.2|205781.7|205691.7|205781.7|205691.7|205781.2|205691.2|3
1735864850000|2025-01-03 00:40:50|205781.6|205691.6|205781.6|205691.6|205781.6|205691.6|205781.6|205691.6|1
1735864860000|2025-01-03 00:41:00|205822|205650|205822|205650|205822|205650|205822|205650|1
1735864870000|2025-01-03 00:41:10||205650.5||205650.5||205650.5||205650.5|1
1735864880000|2025-01-03 00:41:20|205821.5|205650|205781.6|205691.6|205821.5|205691.6|205781.6|205650|3
1735864910000|2025-01-03 00:41:50|205780.7|205690.7|205819.7|205651|205819.7|205691.2|205780.7|205651|3
1735864920000|2025-01-03 00:42:00|205777.4|205687.4|205772.3|205682.3|205777.4|205687.4|205772.3|205682.3|6
1735864930000|2025-01-03 00:42:10|205773|205683|205773|205683|205778.5|205688.5|205773|205683|4
1735864940000|2025-01-03 00:42:20|205772.3|205682.3|205768.5|205678.5|205772.3|205682.3|205768.5|205678.5|2
1735864970000|2025-01-03 00:42:50|205795.7|205641.7|205795.7|205641.7|205795.7|205641.7|205795.7|205641.7|1
1735864980000|2025-01-03 00:43:00|205763|205673|205765.2|205675.2|205765.2|205675.2|205763|205673|2
1735865010000|2025-01-03 00:43:30|205798.3|205639|205798.3|205639|205798.3|205639|205798.3|205639|1
1735865020000|2025-01-03 00:43:40|205792.5|205640.5|205725.5|205635.5|205792.5|205640.5|205711.5|205621.5|20
1735865030000|2025-01-03 00:43:50|205724.9|205634.9|205721.2|205631.2|205724.9|205634.9|205717.1|205627.1|27
1735865040000|2025-01-03 00:44:00|205724.9|205634.9|205721.6|205631.6|205725.1|205635.1|205717.6|205627.6|8
1735865050000|2025-01-03 00:44:10|205721.8|205631.8|205721.8|205631.8|205725.7|205635.7|205721.2|205631.2|7
1735865060000|2025-01-03 00:44:20|205725|205635|205725.4|205635.4|205725.6|205635.6|205718.8|205628.8|12
1735865070000|2025-01-03 00:44:30|205722|205632|205711.7|205621.7|205725.5|205635.5|205711.6|205621.6|12
1735865080000|2025-01-03 00:44:40|205716.1|205626.1|205716.9|205626.9|205716.9|205626.9|205716.1|205626.1|3
1735865090000|2025-01-03 00:44:50|205716.8|205626.8|205716.8|205626.8|205716.8|205626.8|205716.8|205626.8|1
1735865100000|2025-01-03 00:45:00|205717.4|205627.4|205712|205622|205722|205632|205710.6|205620.6|9
1735865110000|2025-01-03 00:45:10|205713.5|205623.5|205711.9|205621.9|205715.7|205625.7|205711.9|205621.9|6
1735865130000|2025-01-03 00:45:30|205713.3|205623.3|205719.8|205629.8|205724.3|205634.3|205713.3|205623.3|4
1735865140000|2025-01-03 00:45:40|205717.2|205627.2|205709.9|205619.9|205717.2|205627.2|205709.9|205619.9|3
1735865150000|2025-01-03 00:45:50|205705.2|205615.2|205705.2|205615.2|205705.2|205615.2|205705.2|205615.2|1
1735865160000|2025-01-03 00:46:00|205702.9|205612.9|205685.3|205595.3|205702.9|205612.9|205684.5|205594.5|7
1735865170000|2025-01-03 00:46:10|205685.6|205595.6|205687.1|205597.1|205687.1|205597.1|205685.6|205595.6|6
1735865180000|2025-01-03 00:46:20|205685.3|205595.3|205686.9|205596.9|205686.9|205596.9|205685.3|205595.3|2
1735865190000|2025-01-03 00:46:30|205685.3|205595.3|205684.5|205594.5|205688.3|205598.3|205684.2|205594.2|12
1735865200000|2025-01-03 00:46:40|205688.3|205598.3|205688.9|205598.9|205689.3|205599.3|205681.8|205591.8|8
1735865210000|2025-01-03 00:46:50|205685|205595|205689|205599|205691.4|205601.4|205684.7|205594.7|11
1735865220000|2025-01-03 00:47:00|205684.6|205594.6|205685.1|205595.1|205688.6|205598.6|205684.5|205594.5|9
1735865230000|2025-01-03 00:47:10|205684.6|205594.6|205684.5|205594.5|205688|205598|205684.5|205594.5|7
1735865240000|2025-01-03 00:47:20|205688.7|205598.7|205684.2|205594.2|205688.7|205598.7|205684|205594|12
1735865250000|2025-01-03 00:47:30|205688.1|205598.1|205684.5|205594.5|205689.2|205599.2|205684.1|205594.1|15
1735865260000|2025-01-03 00:47:40|205684.7|205594.7|205689|205599|205689.2|205599.2|205684.6|205594.6|14
1735865270000|2025-01-03 00:47:50|205685.2|205595.2|205685.8|205595.8|205689|205599|205674.5|205584.5|21
1735865280000|2025-01-03 00:48:00|205687.2|205597.2|205685.6|205595.6|205689.1|205599.1|205685.4|205595.4|8
1735865290000|2025-01-03 00:48:10|205685.8|205595.8|205685.5|205595.5|205685.8|205595.8|205685|205595|5
1735865300000|2025-01-03 00:48:20|205685.7|205595.7|205684.2|205594.2|205689.2|205599.2|205682.9|205592.9|11
1735865310000|2025-01-03 00:48:30|205683.4|205593.4|205684.4|205594.4|205689.4|205599.4|205683.4|205593.4|27
1735865320000|2025-01-03 00:48:40|205688.7|205598.7|205685.2|205595.2|205688.9|205598.9|205684.2|205594.2|23
1735865330000|2025-01-03 00:48:50|205688.8|205598.8|205688.8|205598.8|205689.4|205599.4|205684.5|205594.5|31
1735865340000|2025-01-03 00:49:00|205685|205595|205684.8|205594.8|205691.3|205601.3|205684.2|205594.2|23
1735865350000|2025-01-03 00:49:10|205688.5|205598.5|205686.6|205596.6|205691.6|205601.6|205684.8|205594.8|27
1735865360000|2025-01-03 00:49:20|205685.1|205595.1|205729.4|205639.4|205729.4|205639.4|205684.7|205594.7|24
1735865370000|2025-01-03 00:49:30|205729.6|205639.6|205729.4|205639.4|205729.6|205639.6|205729.4|205639.4|2
1735865380000|2025-01-03 00:49:40|205728.4|205638.4|205728.2|205638.2|205728.4|205638.4|205728.2|205638.2|2
1735865390000|2025-01-03 00:49:50|205724.9|205634.9|205724.9|205634.9|205724.9|205634.9|205724.9|205634.9|1
1735865400000|2025-01-03 00:50:00|205725.1|205635.1|205725.1|205635.1|205725.1|205635.1|205725.1|205635.1|1
1735865410000|2025-01-03 00:50:10|205724.3|205634.3|205720.3|205630.3|205724.3|205634.3|205720.3|205630.3|2
1735865420000|2025-01-03 00:50:20|205720.1|205630.1|205720.1|205630.1|205720.1|205630.1|205720.1|205630.1|1
1735865430000|2025-01-03 00:50:30|205718.4|205628.4|205724.7|205634.7|205724.7|205634.7|205718.4|205628.4|5
1735865450000|2025-01-03 00:50:50|205723.4|205633.4|205723.4|205633.4|205723.4|205633.4|205723.4|205633.4|1
1735865480000|2025-01-03 00:51:20|205724.7|205634.7|205720.7|205630.7|205724.7|205634.7|205720.7|205630.7|3
1735865490000|2025-01-03 00:51:30|205726|205636|205729.2|205639.2|205733.6|205643.6|205726|205636|8
1735865520000|2025-01-03 00:52:00|205730.7|205640.7|205730.7|205640.7|205730.7|205640.7|205730.7|205640.7|1
1735865530000|2025-01-03 00:52:10|205733.6|205643.6|205729.6|205639.6|205733.6|205643.6|205729.6|205639.6|8
1735865550000|2025-01-03 00:52:30|205726.4|205636.4|205719.4|205629.4|205726.4|205636.4|205719.4|205629.4|3
1735865560000|2025-01-03 00:52:40|205720.2|205630.2|205720.2|205630.2|205720.2|205630.2|205720.2|205630.2|1
1735865580000|2025-01-03 00:53:00|205720.4|205630.4|205721|205631|205725.2|205635.2|205720.4|205630.4|4
1735865600000|2025-01-03 00:53:20|205726.2|205636.2|205719|205629|205726.2|205636.2|205719|205629|2
1735865610000|2025-01-03 00:53:30|205723.4|205633.4|205718.6|205628.6|205723.4|205633.4|205718.6|205628.6|3
1735865630000|2025-01-03 00:53:50|205722.2|205632.2|205718.6|205628.6|205722.2|205632.2|205718.6|205628.6|2
1735865640000|2025-01-03 00:54:00|205720|205630|205722.9|205632.9|205726.7|205636.7|205720|205630|10
1735865650000|2025-01-03 00:54:10|205726|205636|205723|205633|205726|205636|205722.6|205632.6|3
1735865660000|2025-01-03 00:54:20|205726.1|205636.1|205722.9|205632.9|205726.1|205636.1|205722.9|205632.9|2
1735865690000|2025-01-03 00:54:50|205726.2|205636.2|205722.8|205632.8|205726.2|205636.2|205722.8|205632.8|2
1735865700000|2025-01-03 00:55:00|205726|205636|205720.8|205630.8|205726|205636|205720.8|205630.8|3
1735865710000|2025-01-03 00:55:10|205724.6|205634.6|205723.1|205633.1|205724.6|205634.6|205718.3|205628.3|11
1735865720000|2025-01-03 00:55:20|205718.2|205628.2|205718.8|205628.8|205723.7|205633.7|205718.2|205628.2|7
1735865730000|2025-01-03 00:55:30|205723.5|205633.5|205718.1|205628.1|205724.6|205634.6|205718.1|205628.1|16
1735865740000|2025-01-03 00:55:40|205721.6|205631.6|205716.2|205626.2|205721.6|205631.6|205716.2|205626.2|4
1735865750000|2025-01-03 00:55:50|205715.4|205625.4|205715.4|205625.4|205715.4|205625.4|205715.4|205625.4|1
1735865760000|2025-01-03 00:56:00|205716.2|205626.2|205715|205625|205716.2|205626.2|205715|205625|2
1735865770000|2025-01-03 00:56:10|205711.8|205621.8|205670.9|205580.9|205711.8|205621.8|205670.9|205580.9|7
1735865780000|2025-01-03 00:56:20|205670.3|205580.3|205670.3|205580.3|205670.5|205580.5|205670.3|205580.3|3
1735865790000|2025-01-03 00:56:30|205665.3|205575.3|205677.6|205587.6|205681|205591|205665.3|205575.3|11
1735865800000|2025-01-03 00:56:40|205678.4|205588.4|205678.4|205588.4|205683.2|205593.2|205677.5|205587.5|13
1735865810000|2025-01-03 00:56:50|205678.2|205588.2|205676|205586|205684.7|205594.7|205674.8|205584.8|18
1735865820000|2025-01-03 00:57:00|205677|205587|205678.5|205588.5|205684|205594|205673.5|205583.5|14
1735865830000|2025-01-03 00:57:10|205678.9|205588.9|205678.7|205588.7|205678.9|205588.9|205678.7|205588.7|2
1735865840000|2025-01-03 00:57:20|205675.4|205585.4|205677.1|205587.1|205681.5|205591.5|205672.4|205582.4|10
1735865850000|2025-01-03 00:57:30|205676.9|205586.9|205677.5|205587.5|205677.9|205587.9|205676.7|205586.7|10
1735865860000|2025-01-03 00:57:40|205677.1|205587.1|205677.1|205587.1|205678.1|205588.1|205677.1|205587.1|8
1735865870000|2025-01-03 00:57:50|205677.3|205587.3|205679.7|205589.7|205679.7|205589.7|205677.3|205587.3|2
1735865880000|2025-01-03 00:58:00|205678.4|205588.4|205679.4|205589.4|205679.7|205589.7|205678.4|205588.4|12
1735865890000|2025-01-03 00:58:10|205678.7|205588.7|205677.8|205587.8|205679.7|205589.7|205677.8|205587.8|5
1735865900000|2025-01-03 00:58:20|205677.2|205587.2|205676.1|205586.1|205680.4|205590.4|205674.8|205584.8|5
1735865910000|2025-01-03 00:58:30|205676.5|205586.5|205679.7|205589.7|205679.7|205589.7|205668.2|205578.2|11
1735865920000|2025-01-03 00:58:40|205679.5|205589.5|205669.3|205579.3|205679.5|205589.5|205669.3|205579.3|10
1735865930000|2025-01-03 00:58:50|205663.4|205573.4|205665.7|205575.7|205669|205579|205661.2|205571.2|7
1735865940000|2025-01-03 00:59:00|205659.7|205569.7|205644.5|205554.5|205662.7|205572.7|205640.6|205550.6|13
1735865950000|2025-01-03 00:59:10|205649.3|205559.3|205643.5|205553.5|205649.8|205559.8|205642.3|205552.3|16
1735865960000|2025-01-03 00:59:20|205643.9|205553.9|205642.1|205552.1|205646.8|205556.8|205641.9|205551.9|17
1735865970000|2025-01-03 00:59:30|205642.3|205552.3|205643.8|205553.8|205645.4|205555.4|205642.1|205552.1|8
1735865980000|2025-01-03 00:59:40|205643.4|205553.4|205643.8|205553.8|205643.8|205553.8|205643.4|205553.4|2
1735865990000|2025-01-03 00:59:50|205643.4|205553.4|205642.5|205552.5|205643.4|205553.4|205641.9|205551.9|3
1735866000000|2025-01-03 01:00:00|205644|205554|205623.2|205533.2|205657.2|205567.2|205616.6|205526.6|32
1735866010000|2025-01-03 01:00:10|205621.4|205531.4|205603.6|205513.6|205622|205532|205590.3|205500.3|17
1735866020000|2025-01-03 01:00:20|205603.4|205513.4|205603|205513|205609.3|205519.3|205602|205512|8
1735866030000|2025-01-03 01:00:30|205602.9|205512.9|205608.4|205518.4|205616|205526|205600.9|205510.9|12
1735866040000|2025-01-03 01:00:40|205608.3|205518.3|205609.1|205519.1|205614.5|205524.5|205607.3|205517.3|18
1735866050000|2025-01-03 01:00:50|205603.5|205513.5|205585.8|205495.8|205603.5|205513.5|205585.8|205495.8|15
1735866060000|2025-01-03 01:01:00|205588.6|205498.6|205591.7|205501.7|205591.7|205501.7|205588.6|205498.6|9
1735866070000|2025-01-03 01:01:10|205590.4|205500.4|205617.8|205527.8|205617.8|205527.8|205590.4|205500.4|8
1735866080000|2025-01-03 01:01:20|205621.8|205531.8|205610.4|205520.4|205621.8|205531.8|205610|205520|13
1735866090000|2025-01-03 01:01:30|205605.8|205515.8|205593.7|205503.7|205605.8|205515.8|205588.7|205498.7|7
1735866100000|2025-01-03 01:01:40|205590.1|205500.1|205589.8|205499.8|205591.5|205501.5|205580.7|205490.7|11
1735866110000|2025-01-03 01:01:50|205591.4|205501.4|205588.2|205498.2|205593.6|205503.6|205587.2|205497.2|8
1735866120000|2025-01-03 01:02:00|205589.3|205499.3|205596.1|205506.1|205596.1|205506.1|205589.3|205499.3|4
1735866130000|2025-01-03 01:02:10|205595.1|205505.1|205583.4|205493.4|205595.1|205505.1|205580.6|205490.6|6
1735866140000|2025-01-03 01:02:20|205588.7|205498.7|205588.5|205498.5|205588.7|205498.7|205588.5|205498.5|2
1735866150000|2025-01-03 01:02:30|205590.5|205500.5|205601|205511|205602|205512|205590.5|205500.5|5
1735866160000|2025-01-03 01:02:40|205603.2|205513.2|205599.3|205509.3|205605.2|205515.2|205598.9|205508.9|8
1735866170000|2025-01-03 01:02:50|205599.2|205509.2|205599|205509|205599.2|205509.2|205599|205509|2
1735866180000|2025-01-03 01:03:00|205600|205510|205600|205510|205605.2|205515.2|205599.8|205509.8|6
1735866190000|2025-01-03 01:03:10|205603|205513|205595.8|205505.8|205603|205513|205595.8|205505.8|6
1735866200000|2025-01-03 01:03:20|205602.4|205512.4|205595.3|205505.3|205602.4|205512.4|205593|205503|6
1735866220000|2025-01-03 01:03:40|205599.7|205509.7|205595.1|205505.1|205599.7|205509.7|205595.1|205505.1|5
1735866230000|2025-01-03 01:03:50|205598.8|205508.8|205599.8|205509.8|205599.8|205509.8|205598.8|205508.8|2
1735866240000|2025-01-03 01:04:00|205597.1|205507.1|205595.5|205505.5|205597.1|205507.1|205595.5|205505.5|3
1735866260000|2025-01-03 01:04:20|205595.6|205505.6|205595.8|205505.8|205595.8|205505.8|205595.6|205505.6|2
1735866270000|2025-01-03 01:04:30|205601.1|205511.1|205602.3|205512.3|205607.4|205517.4|205601.1|205511.1|8
1735866280000|2025-01-03 01:04:40|205604.1|205514.1|205609.5|205519.5|205610.7|205520.7|205604.1|205514.1|15
1735866290000|2025-01-03 01:04:50|205610.1|205520.1|205613.5|205523.5|205613.6|205523.6|205609.4|205519.4|6
1735866300000|2025-01-03 01:05:00|205617.8|205527.8|205618.8|205528.8|205620.7|205530.7|205614.7|205524.7|11
1735866320000|2025-01-03 01:05:20|205615.6|205525.6|205616.5|205526.5|205619|205529|205610.8|205520.8|10
1735866330000|2025-01-03 01:05:30|205615.1|205525.1|205615.6|205525.6|205618.7|205528.7|205614.6|205524.6|9
1735866340000|2025-01-03 01:05:40|205617.5|205527.5|205615.5|205525.5|205618.5|205528.5|205615.4|205525.4|6
1735866350000|2025-01-03 01:05:50|205617.5|205527.5|205615.9|205525.9|205617.5|205527.5|205615.9|205525.9|2
1735866360000|2025-01-03 01:06:00|205618.9|205528.9|205614.8|205524.8|205619.3|205529.3|205614.8|205524.8|4
1735866370000|2025-01-03 01:06:10|205613.5|205523.5|205610.7|205520.7|205614.1|205524.1|205610.7|205520.7|7
1735866380000|2025-01-03 01:06:20|205611.7|205521.7|205615.6|205525.6|205617.7|205527.7|205610.6|205520.6|21
1735866390000|2025-01-03 01:06:30|205622.7|205532.7|205617.4|205527.4|205624.2|205534.2|205615.5|205525.5|18
1735866420000|2025-01-03 01:07:00|205619.6|205529.6|205612.4|205522.4|205619.6|205529.6|205612.4|205522.4|10
1735866430000|2025-01-03 01:07:10|205615.6|205525.6|205613.5|205523.5|205616.9|205526.9|205613.5|205523.5|12
1735866440000|2025-01-03 01:07:20|205615.5|205525.5|205615.5|205525.5|205615.5|205525.5|205615.5|205525.5|1
1735866450000|2025-01-03 01:07:30|205614.5|205524.5|205615.8|205525.8|205615.8|205525.8|205614.5|205524.5|4
1735866460000|2025-01-03 01:07:40|205617.8|205527.8|205591.3|205501.3|205617.8|205527.8|205590.1|205500.1|5
1735866470000|2025-01-03 01:07:50|205596.1|205506.1|205591.6|205501.6|205596.1|205506.1|205591.5|205501.5|3
1735866480000|2025-01-03 01:08:00|205591.5|205501.5|205591.5|205501.5|205597.1|205507.1|205591.5|205501.5|5
1735866490000|2025-01-03 01:08:10|205595.9|205505.9|205603.3|205513.3|205605.7|205515.7|205592.8|205502.8|6
1735866500000|2025-01-03 01:08:20|205606.2|205516.2|205603.2|205513.2|205606.2|205516.2|205603.1|205513.1|4
1735866510000|2025-01-03 01:08:30|205606.4|205516.4|205603.1|205513.1|205606.4|205516.4|205603.1|205513.1|2
1735866520000|2025-01-03 01:08:40|205605|205515|205604|205514|205605|205515|205602.8|205512.8|4
1735866530000|2025-01-03 01:08:50|205602.7|205512.7|205598.8|205508.8|205602.7|205512.7|205598.8|205508.8|2
1735866540000|2025-01-03 01:09:00|205597.3|205507.3|205614|205524|205616|205526|205597.3|205507.3|13
1735866550000|2025-01-03 01:09:10|205619.5|205529.5|205604.4|205514.4|205619.5|205529.5|205604.4|205514.4|5
1735866560000|2025-01-03 01:09:20|205608.3|205518.3|205600.9|205510.9|205608.3|205518.3|205600.9|205510.9|3
1735866580000|2025-01-03 01:09:40|205605.7|205515.7|205605.7|205515.7|205605.7|205515.7|205605.7|205515.7|1
1735866590000|2025-01-03 01:09:50|205601|205511|205601.5|205511.5|205606.3|205516.3|205601|205511|7
1735866600000|2025-01-03 01:10:00|205606.2|205516.2|205606.2|205516.2|205606.2|205516.2|205601.9|205511.9|3
1735866610000|2025-01-03 01:10:10|205601.5|205511.5|205612.8|205522.8|205613.4|205523.4|205601.5|205511.5|10
1735866620000|2025-01-03 01:10:20|205609.9|205519.9|205609.8|205519.8|205613.4|205523.4|205603.9|205513.9|18
1735866630000|2025-01-03 01:10:30|205612.3|205522.3|205611.6|205521.6|205613.5|205523.5|205606.3|205516.3|18
1735866640000|2025-01-03 01:10:40|205608.1|205518.1|205613.7|205523.7|205614.4|205524.4|205608.1|205518.1|7
1735866650000|2025-01-03 01:10:50|205614.1|205524.1|205595.9|205505.9|205614.1|205524.1|205590.4|205500.4|11
1735866660000|2025-01-03 01:11:00|205600.3|205510.3|205606|205516|205606|205516|205593.7|205503.7|6
1735866670000|2025-01-03 01:11:10|205602.9|205512.9|205611.7|205521.7|205614.6|205524.6|205590.8|205500.8|11
1735866680000|2025-01-03 01:11:20|205616.7|205526.7|205614.4|205524.4|205621.3|205531.3|205613|205523|11
1735866690000|2025-01-03 01:11:30|205616.9|205526.9|205614.5|205524.5|205617.1|205527.1|205614.5|205524.5|9
1735866700000|2025-01-03 01:11:40|205613.4|205523.4|205621.3|205531.3|205621.3|205531.3|205613.4|205523.4|7
1735866710000|2025-01-03 01:11:50|205623|205533|205618.5|205528.5|205623.7|205533.7|205618.5|205528.5|7
1735866720000|2025-01-03 01:12:00|205617.9|205527.9|205618.1|205528.1|205619.2|205529.2|205617.9|205527.9|4
1735866730000|2025-01-03 01:12:10|205622.9|205532.9|205629.9|205539.9|205629.9|205539.9|205622.9|205532.9|2
1735866740000|2025-01-03 01:12:20|205632.1|205542.1|205632.1|205542.1|205632.1|205542.1|205632.1|205542.1|1
1735866750000|2025-01-03 01:12:30|205629.2|205539.2|205630.4|205540.4|205630.4|205540.4|205621.2|205531.2|6
1735866760000|2025-01-03 01:12:40|205627.7|205537.7|205627.1|205537.1|205627.7|205537.7|205627.1|205537.1|2
1735866770000|2025-01-03 01:12:50|205630.1|205540.1|205622.7|205532.7|205633.5|205543.5|205622.7|205532.7|5
1735866780000|2025-01-03 01:13:00|205625.3|205535.3|205631.4|205541.4|205631.4|205541.4|205625.3|205535.3|4
1735866790000|2025-01-03 01:13:10|205628.4|205538.4|205623.2|205533.2|205628.4|205538.4|205623.2|205533.2|2
1735866800000|2025-01-03 01:13:20|205628.6|205538.6|205627.4|205537.4|205630.5|205540.5|205617.7|205527.7|6
1735866810000|2025-01-03 01:13:30|205630.5|205540.5|205626.7|205536.7|205630.9|205540.9|205626.7|205536.7|3
1735866820000|2025-01-03 01:13:40|205626.5|205536.5|205626.5|205536.5|205626.5|205536.5|205626.5|205536.5|1
1735866830000|2025-01-03 01:13:50|205627.3|205537.3|205627.3|205537.3|205627.3|205537.3|205627.3|205537.3|1
1735866840000|2025-01-03 01:14:00|205628.5|205538.5|205628.5|205538.5|205628.5|205538.5|205628.5|205538.5|1
1735866850000|2025-01-03 01:14:10|205627.2|205537.2|205627.2|205537.2|205627.2|205537.2|205627.2|205537.2|1
1735866860000|2025-01-03 01:14:20|205631.6|205541.6|205627|205537|205631.6|205541.6|205627|205537|2
1735866870000|2025-01-03 01:14:30|205633.7|205543.7|205631.2|205541.2|205633.7|205543.7|205631.2|205541.2|2
1735866900000|2025-01-03 01:15:00|205637|205547|205628.5|205538.5|205637|205547|205628.5|205538.5|4
1735866910000|2025-01-03 01:15:10|205627|205537|205627|205537|205627|205537|205627|205537|1
1735866920000|2025-01-03 01:15:20|205625|205535|205624.1|205534.1|205625.4|205535.4|205617.3|205527.3|17
1735866930000|2025-01-03 01:15:30|205620.8|205530.8|205624|205534|205627.8|205537.8|205620.8|205530.8|10
1735866940000|2025-01-03 01:15:40|205620.3|205530.3|205616|205526|205620.3|205530.3|205615|205525|6
1735866950000|2025-01-03 01:15:50|205615|205525|205616|205526|205616|205526|205615|205525|2
1735866960000|2025-01-03 01:16:00|205615|205525|205617.8|205527.8|205620|205530|205615|205525|5
1735866970000|2025-01-03 01:16:10|205616.4|205526.4|205618.9|205528.9|205618.9|205528.9|205615.4|205525.4|12
1735866980000|2025-01-03 01:16:20|205617.9|205527.9|205616|205526|205622.3|205532.3|205616|205526|12
1735866990000|2025-01-03 01:16:30|205615|205525|205617.3|205527.3|205617.3|205527.3|205615|205525|5
1735867000000|2025-01-03 01:16:40|205615.6|205525.6|205617.3|205527.3|205617.3|205527.3|205615.6|205525.6|4
1735867010000|2025-01-03 01:16:50|205615.6|205525.6|205617.3|205527.3|205617.3|205527.3|205615.6|205525.6|2
1735867020000|2025-01-03 01:17:00|205622.2|205532.2|205636.7|205546.7|205650.6|205560.6|205622.2|205532.2|12
1735867030000|2025-01-03 01:17:10|205640.8|205550.8|205631.4|205541.4|205640.8|205550.8|205631.4|205541.4|7
1735867050000|2025-01-03 01:17:30|205631.6|205541.6|205630.9|205540.9|205635.3|205545.3|205629.6|205539.6|5
1735867060000|2025-01-03 01:17:40|205635.3|205545.3|205631|205541|205635.4|205545.4|205631|205541|4
1735867070000|2025-01-03 01:17:50|205626.8|205536.8|205596.5|205506.5|205626.8|205536.8|205593.3|205503.3|10
1735867080000|2025-01-03 01:18:00|205594.8|205504.8|205598.7|205508.7|205598.7|205508.7|205594.8|205504.8|6
1735867090000|2025-01-03 01:18:10|205598.5|205508.5|205593.9|205503.9|205598.7|205508.7|205592.5|205502.5|5
1735867100000|2025-01-03 01:18:20|205596.7|205506.7|205598.1|205508.1|205598.1|205508.1|205594.3|205504.3|8
1735867110000|2025-01-03 01:18:30|205598.8|205508.8|205598.8|205508.8|205598.8|205508.8|205598.8|205508.8|1
1735867120000|2025-01-03 01:18:40|205600.1|205510.1|205628.1|205538.1|205641.5|205551.5|205596.6|205506.6|12
1735867130000|2025-01-03 01:18:50|205634.9|205544.9|205629.9|205539.9|205636.4|205546.4|205625.7|205535.7|14
1735867140000|2025-01-03 01:19:00|205635.3|205545.3|205627.5|205537.5|205635.3|205545.3|205624.2|205534.2|8
1735867150000|2025-01-03 01:19:10|205626|205536|205626|205536|205626|205536|205626|205536|1
1735867160000|2025-01-03 01:19:20|205631.7|205541.7|205629.2|205539.2|205636.9|205546.9|205629.2|205539.2|5
1735867180000|2025-01-03 01:19:40|205633.5|205543.5|205629.1|205539.1|205633.5|205543.5|205629.1|205539.1|2
1735867190000|2025-01-03 01:19:50|205626.7|205536.7|205623|205533|205627.4|205537.4|205621|205531|5
1735867200000|2025-01-03 01:20:00|205628.2|205538.2|205624.2|205534.2|205628.2|205538.2|205624.2|205534.2|2
1735867220000|2025-01-03 01:20:20|205623.5|205533.5|205624.2|205534.2|205624.2|205534.2|205623.5|205533.5|2
1735867230000|2025-01-03 01:20:30|205621.2|205531.2|205621.2|205531.2|205621.2|205531.2|205621.2|205531.2|1
1735867240000|2025-01-03 01:20:40|205620.9|205530.9|205617.1|205527.1|205621.8|205531.8|205617.1|205527.1|4
1735867250000|2025-01-03 01:20:50|205616.9|205526.9|205617.5|205527.5|205623.8|205533.8|205616.9|205526.9|7
1735867260000|2025-01-03 01:21:00|205618.5|205528.5|205617.5|205527.5|205618.5|205528.5|205617.5|205527.5|2
1735867270000|2025-01-03 01:21:10|205621.7|205531.7|205621.4|205531.4|205624.8|205534.8|205621.4|205531.4|4
1735867280000|2025-01-03 01:21:20|205618.8|205528.8|205621.4|205531.4|205625.4|205535.4|205618.8|205528.8|4
1735867310000|2025-01-03 01:21:50|205626.2|205536.2|205631.1|205541.1|205638.6|205548.6|205626.2|205536.2|5
1735867320000|2025-01-03 01:22:00|205629.2|205539.2|205629.2|205539.2|205629.2|205539.2|205629|205539|3
1735867340000|2025-01-03 01:22:20|205627.6|205537.6|205627.6|205537.6|205627.6|205537.6|205627.6|205537.6|1
1735867360000|2025-01-03 01:22:40|205625.8|205535.8|205625.5|205535.5|205625.8|205535.8|205624.8|205534.8|3
1735867370000|2025-01-03 01:22:50|205628.7|205538.7|205627.3|205537.3|205630.6|205540.6|205625.9|205535.9|8
1735867380000|2025-01-03 01:23:00|205632.6|205542.6|205628.2|205538.2|205633.5|205543.5|205626.2|205536.2|5
1735867390000|2025-01-03 01:23:10|205630.1|205540.1|205708.4|205618.4|205722|205632|205630.1|205540.1|14
1735867400000|2025-01-03 01:23:20|205706.5|205616.5|205670.7|205580.7|205709.9|205619.9|205666.9|205576.9|23
1735867410000|2025-01-03 01:23:30|205670.9|205580.9|205664.5|205574.5|205670.9|205580.9|205664.5|205574.5|14
1735867420000|2025-01-03 01:23:40|205664.6|205574.6|205665|205575|205665|205575|205664.5|205574.5|8
1735867430000|2025-01-03 01:23:50|205664.8|205574.8|205664.8|205574.8|205665|205575|205664.8|205574.8|3
1735867440000|2025-01-03 01:24:00|205665|205575|205663.3|205573.3|205665|205575|205663.3|205573.3|2
1735867450000|2025-01-03 01:24:10|205663|205573|205665|205575|205665|205575|205663|205573|3
1735867460000|2025-01-03 01:24:20|205666.9|205576.9|205670|205580|205673.9|205583.9|205666.9|205576.9|7
1735867470000|2025-01-03 01:24:30|205668.4|205578.4|205668.6|205578.6|205672.6|205582.6|205667.7|205577.7|6
1735867480000|2025-01-03 01:24:40|205672.7|205582.7|205667.6|205577.6|205672.7|205582.7|205665.9|205575.9|6
1735867490000|2025-01-03 01:24:50|205671.8|205581.8|205669.2|205579.2|205671.8|205581.8|205667.6|205577.6|3
1735867500000|2025-01-03 01:25:00|205672.2|205582.2|205668.7|205578.7|205672.2|205582.2|205664|205574|6
1735867510000|2025-01-03 01:25:10|205672.3|205582.3|205668|205578|205672.3|205582.3|205667.1|205577.1|3
1735867520000|2025-01-03 01:25:20|205672.4|205582.4|205664.6|205574.6|205674.8|205584.8|205664.5|205574.5|4
1735867530000|2025-01-03 01:25:30|205667.8|205577.8|205670.1|205580.1|205674|205584|205667.8|205577.8|13
1735867540000|2025-01-03 01:25:40|205672.6|205582.6|205671.7|205581.7|205673.4|205583.4|205670.3|205580.3|14
1735867550000|2025-01-03 01:25:50|205672.9|205582.9|205673.5|205583.5|205673.5|205583.5|205670.7|205580.7|11
1735867560000|2025-01-03 01:26:00|205674.6|205584.6|205675.6|205585.6|205675.6|205585.6|205674.6|205584.6|2
1735867570000|2025-01-03 01:26:10|205674.3|205584.3|205674.3|205584.3|205674.3|205584.3|205674.3|205584.3|1
1735867580000|2025-01-03 01:26:20|205672.1|205582.1|205673|205583|205675.5|205585.5|205667|205577|5
1735867590000|2025-01-03 01:26:30|205671.4|205581.4|205648.7|205558.7|205671.4|205581.4|205640.6|205550.6|18
1735867600000|2025-01-03 01:26:40|205646.9|205556.9|205646.5|205556.5|205651.1|205561.1|205646.2|205556.2|13
1735867610000|2025-01-03 01:26:50|205652|205562|205650.9|205560.9|205652.5|205562.5|205646.9|205556.9|7
1735867620000|2025-01-03 01:27:00|205652.5|205562.5|205653.2|205563.2|205653.2|205563.2|205652.5|205562.5|3
1735867650000|2025-01-03 01:27:30|205645|205555|205656.7|205566.7|205656.7|205566.7|205645|205555|3
1735867660000|2025-01-03 01:27:40|205659.3|205569.3|205672.7|205582.7|205675.7|205585.7|205659.3|205569.3|11
1735867680000|2025-01-03 01:28:00|205671.3|205581.3|205668.1|205578.1|205671.3|205581.3|205660.1|205570.1|15
1735867690000|2025-01-03 01:28:10|205667.4|205577.4|205645.4|205555.4|205670.4|205580.4|205638.6|205548.6|18
1735867700000|2025-01-03 01:28:20|205645.6|205555.6|205645.8|205555.8|205645.8|205555.8|205645.6|205555.6|2
1735867710000|2025-01-03 01:28:30|205645.6|205555.6|205645.8|205555.8|205645.8|205555.8|205645.6|205555.6|2
1735867720000|2025-01-03 01:28:40|205650.5|205560.5|205645.4|205555.4|205650.5|205560.5|205645.4|205555.4|2
1735867730000|2025-01-03 01:28:50|205650.3|205560.3|205650.3|205560.3|205650.3|205560.3|205650.3|205560.3|1
1735867740000|2025-01-03 01:29:00|205645.4|205555.4|205630.7|205540.7|205645.4|205555.4|205630.7|205540.7|4
1735867750000|2025-01-03 01:29:10|205636.4|205546.4|205631.4|205541.4|205636.4|205546.4|205631.4|205541.4|4
1735867760000|2025-01-03 01:29:20|205633.9|205543.9|205632.3|205542.3|205633.9|205543.9|205631.9|205541.9|3
1735867780000|2025-01-03 01:29:40|205633.9|205543.9|205641.8|205551.8|205641.8|205551.8|205633.9|205543.9|3
1735867790000|2025-01-03 01:29:50|205640|205550|205637.8|205547.8|205640|205550|205637.8|205547.8|2
1735867800000|2025-01-03 01:30:00|205634.2|205544.2|205633.6|205543.6|205635.3|205545.3|205631.7|205541.7|8
1735867810000|2025-01-03 01:30:10|205636.3|205546.3|205640.7|205550.7|205640.7|205550.7|205635|205545|8
1735867820000|2025-01-03 01:30:20|205639.3|205549.3|205641|205551|205641|205551|205633.7|205543.7|4
1735867830000|2025-01-03 01:30:30|205642.6|205552.6|205657|205567|205658.5|205568.5|205642.6|205552.6|3
1735867840000|2025-01-03 01:30:40|205653.8|205563.8|205643|205553|205654.8|205564.8|205639.5|205549.5|9
1735867850000|2025-01-03 01:30:50|205639.5|205549.5|205634.3|205544.3|205639.5|205549.5|205634.3|205544.3|3
1735867860000|2025-01-03 01:31:00|205635.6|205545.6|205643.2|205553.2|205643.2|205553.2|205633.5|205543.5|4
1735867870000|2025-01-03 01:31:10|205637.7|205547.7|205619.4|205529.4|205637.7|205547.7|205619.4|205529.4|4
1735867880000|2025-01-03 01:31:20|205619.2|205529.2|205619.2|205529.2|205619.2|205529.2|205619.2|205529.2|1
1735867890000|2025-01-03 01:31:30|205618.9|205528.9|205619.2|205529.2|205619.2|205529.2|205618.9|205528.9|7
1735867900000|2025-01-03 01:31:40|205619|205529|205617.5|205527.5|205620|205530|205617.4|205527.4|6
1735867910000|2025-01-03 01:31:50|205617.1|205527.1|205601|205511|205617.1|205527.1|205594.7|205504.7|6
1735867920000|2025-01-03 01:32:00|205600.8|205510.8|205604.7|205514.7|205609.3|205519.3|205597.5|205507.5|9
1735867930000|2025-01-03 01:32:10|205603.9|205513.9|205607|205517|205609.1|205519.1|205603.9|205513.9|11
1735867940000|2025-01-03 01:32:20|205606.8|205516.8|205606.7|205516.7|205606.8|205516.8|205606.7|205516.7|2
1735867950000|2025-01-03 01:32:30|205608.2|205518.2|205608.6|205518.6|205608.7|205518.7|205606.6|205516.6|9
1735867960000|2025-01-03 01:32:40|205608.9|205518.9|205608.9|205518.9|205608.9|205518.9|205608.5|205518.5|9
1735867970000|2025-01-03 01:32:50|205608.4|205518.4|205603.9|205513.9|205608.4|205518.4|205601.3|205511.3|8
1735867980000|2025-01-03 01:33:00|205602|205512|205601.6|205511.6|205602|205512|205599.7|205509.7|5
1735867990000|2025-01-03 01:33:10|205604.5|205514.5|205601.2|205511.2|205606.2|205516.2|205601.2|205511.2|4
1735868000000|2025-01-03 01:33:20|205602.9|205512.9|205604.2|205514.2|205608.6|205518.6|205601.1|205511.1|18
1735868010000|2025-01-03 01:33:30|205603.5|205513.5|205604.4|205514.4|205605.7|205515.7|205599.8|205509.8|17
1735868020000|2025-01-03 01:33:40|205605.9|205515.9|205604|205514|205605.9|205515.9|205601.9|205511.9|8
1735868030000|2025-01-03 01:33:50|205602.5|205512.5|205602.2|205512.2|205609.9|205519.9|205600.9|205510.9|8
1735868040000|2025-01-03 01:34:00|205600.5|205510.5|205598|205508|205600.6|205510.6|205592.8|205502.8|9
1735868050000|2025-01-03 01:34:10|205596.5|205506.5|205590.6|205500.6|205601.8|205511.8|205590.2|205500.2|25
1735868060000|2025-01-03 01:34:20|205592.3|205502.3|205592.9|205502.9|205595.8|205505.8|205590.7|205500.7|12
1735868070000|2025-01-03 01:34:30|205594.7|205504.7|205583.8|205493.8|205594.7|205504.7|205583.4|205493.4|8
1735868080000|2025-01-03 01:34:40|205585.4|205495.4|205586.7|205496.7|205589.7|205499.7|205585.4|205495.4|4
1735868090000|2025-01-03 01:34:50|205588.2|205498.2|205586.7|205496.7|205588.2|205498.2|205586.7|205496.7|2
1735868100000|2025-01-03 01:35:00|205588.4|205498.4|205582.8|205492.8|205588.4|205498.4|205577.3|205487.3|7
1735868110000|2025-01-03 01:35:10|205580.7|205490.7|205582|205492|205585.9|205495.9|205579.8|205489.8|16
1735868120000|2025-01-03 01:35:20|205584.9|205494.9|205581.4|205491.4|205584.9|205494.9|205581|205491|7
1735868130000|2025-01-03 01:35:30|205581.2|205491.2|205597.5|205507.5|205597.5|205507.5|205581.2|205491.2|10
1735868140000|2025-01-03 01:35:40|205598.5|205508.5|205602.8|205512.8|205606.5|205516.5|205596|205506|7
1735868150000|2025-01-03 01:35:50|205603.1|205513.1|205604.6|205514.6|205604.6|205514.6|205603.1|205513.1|2
1735868170000|2025-01-03 01:36:10|205605|205515|205605.9|205515.9|205605.9|205515.9|205605|205515|2
1735868180000|2025-01-03 01:36:20|205602.9|205512.9|205633.5|205543.5|205639.1|205549.1|205602.9|205512.9|10
1735868190000|2025-01-03 01:36:30|205635.2|205545.2|205635.4|205545.4|205635.4|205545.4|205635.2|205545.2|4
1735868210000|2025-01-03 01:36:50|205635.7|205545.7|205643.9|205553.9|205643.9|205553.9|205635.4|205545.4|9
1735868220000|2025-01-03 01:37:00|205643.7|205553.7|205639.2|205549.2|205645.5|205555.5|205638.6|205548.6|11
1735868230000|2025-01-03 01:37:10|205637.8|205547.8|205637.9|205547.9|205637.9|205547.9|205636|205546|4
1735868240000|2025-01-03 01:37:20|205636.2|205546.2|205636.2|205546.2|205636.2|205546.2|205636.2|205546.2|1
1735868250000|2025-01-03 01:37:30|205638.1|205548.1|205639.6|205549.6|205642.1|205552.1|205638.1|205548.1|3
1735868270000|2025-01-03 01:37:50|205635.3|205545.3|205635.5|205545.5|205635.5|205545.5|205632.7|205542.7|4
1735868280000|2025-01-03 01:38:00|205639|205549|205638.7|205548.7|205640|205550|205636.4|205546.4|5
1735868290000|2025-01-03 01:38:10|205639.8|205549.8|205639.8|205549.8|205639.8|205549.8|205639.8|205549.8|1
1735868300000|2025-01-03 01:38:20|205642.2|205552.2|205646.6|205556.6|205650.6|205560.6|205642.2|205552.2|7
1735868310000|2025-01-03 01:38:30|205644.8|205554.8|205644.8|205554.8|205644.8|205554.8|205644.8|205554.8|1
1735868320000|2025-01-03 01:38:40|205643.4|205553.4|205637.4|205547.4|205643.4|205553.4|205637.4|205547.4|2
1735868330000|2025-01-03 01:38:50|205639.5|205549.5|205641.3|205551.3|205642.7|205552.7|205639.5|205549.5|6
1735868340000|2025-01-03 01:39:00|205640.1|205550.1|205640.1|205550.1|205640.1|205550.1|205640.1|205550.1|1
1735868350000|2025-01-03 01:39:10|205639.6|205549.6|205641.5|205551.5|205641.5|205551.5|205639.6|205549.6|3
1735868360000|2025-01-03 01:39:20|205640.1|205550.1|205633.5|205543.5|205640.1|205550.1|205630.1|205540.1|9
1735868370000|2025-01-03 01:39:30|205634.6|205544.6|205634.6|205544.6|205634.6|205544.6|205634.6|205544.6|1
1735868380000|2025-01-03 01:39:40|205630.1|205540.1|205632|205542|205633.4|205543.4|205630.1|205540.1|5
1735868390000|2025-01-03 01:39:50|205629.6|205539.6|205630.2|205540.2|205630.2|205540.2|205629.6|205539.6|2
1735868400000|2025-01-03 01:40:00|205626.9|205536.9|205627.9|205537.9|205630.9|205540.9|205623.7|205533.7|6
1735868410000|2025-01-03 01:40:10|205624.3|205534.3|205628.7|205538.7|205629.2|205539.2|205620.6|205530.6|10
1735868420000|2025-01-03 01:40:20|205630.6|205540.6|205627.8|205537.8|205630.6|205540.6|205627.8|205537.8|3
1735868430000|2025-01-03 01:40:30|205625.8|205535.8|205625.4|205535.4|205627.1|205537.1|205622.4|205532.4|6
1735868440000|2025-01-03 01:40:40|205623.8|205533.8|205621.7|205531.7|205623.8|205533.8|205621.7|205531.7|4
1735868460000|2025-01-03 01:41:00|205623.8|205533.8|205623.8|205533.8|205623.8|205533.8|205623.8|205533.8|1
1735868480000|2025-01-03 01:41:20|205624.3|205534.3|205624.3|205534.3|205624.3|205534.3|205624.3|205534.3|1
1735868490000|2025-01-03 01:41:30|205624.5|205534.5|205622.6|205532.6|205624.5|205534.5|205622.6|205532.6|2
1735868510000|2025-01-03 01:41:50|205624.5|205534.5|205624.5|205534.5|205624.5|205534.5|205624.5|205534.5|1
1735868520000|2025-01-03 01:42:00|205624.3|205534.3|205622.6|205532.6|205624.3|205534.3|205622.6|205532.6|3
1735868530000|2025-01-03 01:42:10|205618.5|205528.5|205613.6|205523.6|205618.5|205528.5|205590.9|205500.9|15
1735868540000|2025-01-03 01:42:20|205611.8|205521.8|205613.5|205523.5|205613.6|205523.6|205611.3|205521.3|9
1735868550000|2025-01-03 01:42:30|205615.7|205525.7|205617.4|205527.4|205619.8|205529.8|205615.7|205525.7|6
1735868560000|2025-01-03 01:42:40|205617.6|205527.6|205617.6|205527.6|205617.6|205527.6|205617.6|205527.6|1
1735868580000|2025-01-03 01:43:00|205615.6|205525.6|205625.5|205535.5|205625.5|205535.5|205615.6|205525.6|3
1735868590000|2025-01-03 01:43:10|205619.3|205529.3|205623|205533|205623.2|205533.2|205619.3|205529.3|3
1735868600000|2025-01-03 01:43:20|205624.9|205534.9|205630.4|205540.4|205643.7|205553.7|205624.9|205534.9|5
1735868610000|2025-01-03 01:43:30|205631.2|205541.2|205632.8|205542.8|205633|205543|205631.2|205541.2|3
1735868620000|2025-01-03 01:43:40|205634.6|205544.6|205642.2|205552.2|205648.8|205558.8|205634.6|205544.6|4
1735868640000|2025-01-03 01:44:00|205641.4|205551.4|205627.3|205537.3|205641.5|205551.5|205627.3|205537.3|8
1735868650000|2025-01-03 01:44:10|205629|205539|205632.4|205542.4|205632.6|205542.6|205629|205539|3
1735868660000|2025-01-03 01:44:20|205630.3|205540.3|205634|205544|205634|205544|205630.3|205540.3|3
1735868670000|2025-01-03 01:44:30|205631.7|205541.7|205634.7|205544.7|205634.7|205544.7|205631.7|205541.7|2
1735868680000|2025-01-03 01:44:40|205631|205541|205587.1|205497.1|205631|205541|205586.9|205496.9|10
1735868690000|2025-01-03 01:44:50|205586.9|205496.9|205587.1|205497.1|205587.1|205497.1|205586.9|205496.9|2
1735868700000|2025-01-03 01:45:00|205587|205497|205588.1|205498.1|205591.1|205501.1|205587|205497|4
1735868710000|2025-01-03 01:45:10|205588.2|205498.2|205588.2|205498.2|205588.2|205498.2|205588.2|205498.2|1
1735868720000|2025-01-03 01:45:20|205586.6|205496.6|205586.6|205496.6|205586.6|205496.6|205586.6|205496.6|1
1735868730000|2025-01-03 01:45:30|205584.3|205494.3|205586.5|205496.5|205586.5|205496.5|205584.3|205494.3|2
1735868760000|2025-01-03 01:46:00|205586.6|205496.6|205584.4|205494.4|205586.6|205496.6|205584.4|205494.4|2
1735868790000|2025-01-03 01:46:30|205586.5|205496.5|205586.5|205496.5|205586.5|205496.5|205586.5|205496.5|1
1735868810000|2025-01-03 01:46:50|205583.3|205493.3|205584.1|205494.1|205584.1|205494.1|205583.3|205493.3|2
1735868820000|2025-01-03 01:47:00|205586.4|205496.4|205586.4|205496.4|205586.4|205496.4|205586.4|205496.4|1
1735868840000|2025-01-03 01:47:20|205586.8|205496.8|205586.8|205496.8|205586.8|205496.8|205586.8|205496.8|1
1735868850000|2025-01-03 01:47:30|205585|205495|205581.5|205491.5|205585|205495|205581.5|205491.5|2
1735868860000|2025-01-03 01:47:40|205584.8|205494.8|205582.8|205492.8|205584.8|205494.8|205579|205489|4
1735868870000|2025-01-03 01:47:50|205583.8|205493.8|205584|205494|205584|205494|205583.8|205493.8|2
1735868880000|2025-01-03 01:48:00|205583.8|205493.8|205583.8|205493.8|205583.8|205493.8|205583.8|205493.8|1
1735868900000|2025-01-03 01:48:20|205579|205489|205579|205489|205579|205489|205579|205489|1
1735868910000|2025-01-03 01:48:30|205577|205487|205577|205487|205577|205487|205577|205487|1
1735868920000|2025-01-03 01:48:40|205580.8|205490.8|205582.1|205492.1|205582.1|205492.1|205580.8|205490.8|2
1735868930000|2025-01-03 01:48:50|205585.5|205495.5|205593|205503|205593.7|205503.7|205585.5|205495.5|7
1735868940000|2025-01-03 01:49:00|205590.9|205500.9|205588.8|205498.8|205590.9|205500.9|205587.6|205497.6|3
1735868950000|2025-01-03 01:49:10|205585.6|205495.6|205588.1|205498.1|205588.1|205498.1|205585.6|205495.6|2
1735868960000|2025-01-03 01:49:20|205590.8|205500.8|205589.4|205499.4|205592.2|205502.2|205589.4|205499.4|3
1735868970000|2025-01-03 01:49:30|205586.3|205496.3|205589.8|205499.8|205589.8|205499.8|205586.3|205496.3|2
1735868980000|2025-01-03 01:49:40|205586.3|205496.3|205589.8|205499.8|205589.8|205499.8|205586.3|205496.3|3
1735868990000|2025-01-03 01:49:50|205590.8|205500.8|205590.8|205500.8|205590.8|205500.8|205590.8|205500.8|1
1735869000000|2025-01-03 01:50:00|205585.5|205495.5|205591.4|205501.4|205591.4|205501.4|205584.5|205494.5|5
1735869010000|2025-01-03 01:50:10|205593.1|205503.1|205588.6|205498.6|205593.1|205503.1|205588.6|205498.6|2
1735869020000|2025-01-03 01:50:20|205592.9|205502.9|205590.4|205500.4|205592.9|205502.9|205590.2|205500.2|5
1735869030000|2025-01-03 01:50:30|205588.5|205498.5|205588.5|205498.5|205588.5|205498.5|205588.5|205498.5|1
1735869050000|2025-01-03 01:50:50|205592.8|205502.8|205590.7|205500.7|205592.8|205502.8|205590.7|205500.7|2
1735869060000|2025-01-03 01:51:00|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|1
1735869080000|2025-01-03 01:51:20|205589.5|205499.5|205592.1|205502.1|205592.1|205502.1|205585.6|205495.6|4
1735869090000|2025-01-03 01:51:30|205587.7|205497.7|205585.9|205495.9|205591.7|205501.7|205585.9|205495.9|8
1735869100000|2025-01-03 01:51:40|205588.1|205498.1|205586.2|205496.2|205590.1|205500.1|205586.2|205496.2|4
1735869110000|2025-01-03 01:51:50|205586.4|205496.4|205586.4|205496.4|205586.4|205496.4|205586.4|205496.4|1
1735869120000|2025-01-03 01:52:00|205590.6|205500.6|205586.4|205496.4|205590.8|205500.8|205586.4|205496.4|4
1735869130000|2025-01-03 01:52:10|205585.8|205495.8|205585.8|205495.8|205585.8|205495.8|205585.8|205495.8|1
1735869140000|2025-01-03 01:52:20|205586|205496|205590.5|205500.5|205590.7|205500.7|205586|205496|3
1735869150000|2025-01-03 01:52:30|205587.8|205497.8|205583.8|205493.8|205587.8|205497.8|205582|205492|3
1735869170000|2025-01-03 01:52:50|205582.6|205492.6|205582.4|205492.4|205582.6|205492.6|205582.4|205492.4|2
1735869190000|2025-01-03 01:53:10|205583.3|205493.3|205583.5|205493.5|205583.8|205493.8|205583.3|205493.3|5
1735869200000|2025-01-03 01:53:20|205585.5|205495.5|205583.1|205493.1|205585.5|205495.5|205581.1|205491.1|6
1735869220000|2025-01-03 01:53:40|205583.3|205493.3|205583.3|205493.3|205583.3|205493.3|205583.3|205493.3|1
1735869230000|2025-01-03 01:53:50|205583.1|205493.1|205587|205497|205587|205497|205582.8|205492.8|3
1735869240000|2025-01-03 01:54:00|205586.8|205496.8|205586|205496|205586.8|205496.8|205585.8|205495.8|4
1735869250000|2025-01-03 01:54:10|205584.1|205494.1|205582.9|205492.9|205584.1|205494.1|205580.7|205490.7|4
1735869260000|2025-01-03 01:54:20|205585.5|205495.5|205579.3|205489.3|205585.5|205495.5|205579.3|205489.3|3
1735869270000|2025-01-03 01:54:30|205576.8|205486.8|205569.1|205479.1|205576.8|205486.8|205566.5|205476.5|3
1735869280000|2025-01-03 01:54:40|205565.4|205475.4|205546.6|205456.6|205565.4|205475.4|205532.7|205442.7|12
1735869290000|2025-01-03 01:54:50|205548.7|205458.7|205547.9|205457.9|205548.7|205458.7|205547|205457|7
1735869300000|2025-01-03 01:55:00|205547.7|205457.7|205540.5|205450.5|205547.7|205457.7|205540.3|205450.3|9
1735869310000|2025-01-03 01:55:10|205540.7|205450.7|205550|205460|205550|205460|205540.7|205450.7|7
1735869320000|2025-01-03 01:55:20|205553|205463|205549|205459|205553|205463|205547.3|205457.3|4
1735869330000|2025-01-03 01:55:30|205555.1|205465.1|205552|205462|205555.1|205465.1|205552|205462|3
1735869340000|2025-01-03 01:55:40|205550.2|205460.2|205551.7|205461.7|205551.7|205461.7|205550.2|205460.2|2
1735869360000|2025-01-03 01:56:00|205548.5|205458.5|205551.3|205461.3|205552|205462|205548.5|205458.5|7
1735869370000|2025-01-03 01:56:10|205552.6|205462.6|205548.8|205458.8|205552.6|205462.6|205548.8|205458.8|5
1735869380000|2025-01-03 01:56:20|205550.4|205460.4|205551.9|205461.9|205553|205463|205550.4|205460.4|3
1735869400000|2025-01-03 01:56:40|205550.9|205460.9|205549.8|205459.8|205550.9|205460.9|205548.3|205458.3|5
1735869410000|2025-01-03 01:56:50|205551.3|205461.3|205553.9|205463.9|205553.9|205463.9|205551.3|205461.3|4
1735869420000|2025-01-03 01:57:00|205555.9|205465.9|205557.6|205467.6|205557.6|205467.6|205555.9|205465.9|2
1735869440000|2025-01-03 01:57:20|205555.7|205465.7|205570.5|205480.5|205571.9|205481.9|205555.5|205465.5|7
1735869450000|2025-01-03 01:57:30|205572.3|205482.3|205570.7|205480.7|205572.3|205482.3|205570.5|205480.5|3
1735869460000|2025-01-03 01:57:40|205569.2|205479.2|205586.3|205496.3|205599.9|205509.9|205569.2|205479.2|8
1735869470000|2025-01-03 01:57:50|205588.9|205498.9|205601.2|205511.2|205601.2|205511.2|205588.9|205498.9|5
1735869480000|2025-01-03 01:58:00|205601|205511|205602.8|205512.8|205602.8|205512.8|205601|205511|4
1735869490000|2025-01-03 01:58:10|205599.8|205509.8|205651.1|205561.1|205652.9|205562.9|205599.8|205509.8|16
1735869500000|2025-01-03 01:58:20|205652.3|205562.3|205666.8|205576.8|205666.8|205576.8|205652.3|205562.3|4
1735869510000|2025-01-03 01:58:30|205658.5|205568.5|205658|205568|205672.2|205582.2|205653.3|205563.3|6
1735869520000|2025-01-03 01:58:40|205658.8|205568.8|205658|205568|205662.2|205572.2|205658|205568|11
1735869530000|2025-01-03 01:58:50|205660.7|205570.7|205661.5|205571.5|205663|205573|205660.7|205570.7|5
1735869540000|2025-01-03 01:59:00|205662|205572|205697.4|205607.4|205701.3|205611.3|205662|205572|8
1735869550000|2025-01-03 01:59:10|205696.1|205606.1|205691.8|205601.8|205696.1|205606.1|205689.2|205599.2|13
1735869560000|2025-01-03 01:59:20|205687.7|205597.7|205686.7|205596.7|205691.8|205601.8|205678.7|205588.7|15
1735869570000|2025-01-03 01:59:30|205690.1|205600.1|205683.7|205593.7|205690.1|205600.1|205683.7|205593.7|4
1735869590000|2025-01-03 01:59:50|205683.2|205593.2|205690.2|205600.2|205691.2|205601.2|205683.2|205593.2|7
1735869600000|2025-01-03 02:00:00|205699|205609|205700.6|205610.6|205704.2|205614.2|205688.2|205598.2|17
1735869610000|2025-01-03 02:00:10|205700.4|205610.4|205700.2|205610.2|205700.4|205610.4|205699.2|205609.2|6
1735869620000|2025-01-03 02:00:20|205697.4|205607.4|205692.6|205602.6|205697.6|205607.6|205691.3|205601.3|18
1735869630000|2025-01-03 02:00:30|205696.5|205606.5|205692.3|205602.3|205697.8|205607.8|205692.3|205602.3|9
1735869640000|2025-01-03 02:00:40|205695.7|205605.7|205698.1|205608.1|205702.3|205612.3|205692.3|205602.3|13
1735869650000|2025-01-03 02:00:50|205698.2|205608.2|205693.2|205603.2|205699|205609|205687.7|205597.7|13
1735869660000|2025-01-03 02:01:00|205696.5|205606.5|205692.7|205602.7|205696.5|205606.5|205692.7|205602.7|2
1735869670000|2025-01-03 02:01:10|205693.9|205603.9|205694|205604|205694.5|205604.5|205693.1|205603.1|5
1735869680000|2025-01-03 02:01:20|205693.1|205603.1|205680.7|205590.7|205693.3|205603.3|205680.7|205590.7|8
1735869690000|2025-01-03 02:01:30|205681.3|205591.3|205679.1|205589.1|205681.3|205591.3|205679.1|205589.1|2
1735869700000|2025-01-03 02:01:40|205680.7|205590.7|205681.4|205591.4|205681.4|205591.4|205679.3|205589.3|3
1735869710000|2025-01-03 02:01:50|205680|205590|205685.4|205595.4|205689.2|205599.2|205680|205590|6
1735869720000|2025-01-03 02:02:00|205688.4|205598.4|205685.2|205595.2|205688.4|205598.4|205684.5|205594.5|4
1735869730000|2025-01-03 02:02:10|205685|205595|205685|205595|205685.2|205595.2|205685|205595|5
1735869740000|2025-01-03 02:02:20|205683|205593|205682.4|205592.4|205688.4|205598.4|205682.3|205592.3|11
1735869750000|2025-01-03 02:02:30|205683.4|205593.4|205682.1|205592.1|205683.4|205593.4|205682.1|205592.1|2
1735869760000|2025-01-03 02:02:40|205681.8|205591.8|205683.4|205593.4|205683.8|205593.8|205681.8|205591.8|4
1735869770000|2025-01-03 02:02:50|205683.9|205593.9|205682.3|205592.3|205683.9|205593.9|205682.3|205592.3|2
1735869780000|2025-01-03 02:03:00|205679.9|205589.9|205679.1|205589.1|205679.9|205589.9|205679.1|205589.1|2
1735869790000|2025-01-03 02:03:10|205676.9|205586.9|205671.5|205581.5|205676.9|205586.9|205671.5|205581.5|2
1735869810000|2025-01-03 02:03:30|205671.2|205581.2|205646.2|205556.2|205671.2|205581.2|205645.2|205555.2|12
1735869820000|2025-01-03 02:03:40|205642.5|205552.5|205642.5|205552.5|205646.8|205556.8|205642.5|205552.5|9
1735869830000|2025-01-03 02:03:50|205644.1|205554.1|205636.6|205546.6|205644.1|205554.1|205635.1|205545.1|7
1735869840000|2025-01-03 02:04:00|205635.4|205545.4|205635.4|205545.4|205635.4|205545.4|205635.4|205545.4|1
1735869850000|2025-01-03 02:04:10|205638.2|205548.2|205636.1|205546.1|205638.2|205548.2|205636.1|205546.1|2
1735869870000|2025-01-03 02:04:30|205634.8|205544.8|205630.2|205540.2|205634.8|205544.8|205630.2|205540.2|2
1735869880000|2025-01-03 02:04:40|205629.9|205539.9|205628.3|205538.3|205629.9|205539.9|205628.3|205538.3|2
1735869890000|2025-01-03 02:04:50|205624.9|205534.9|205605.1|205515.1|205624.9|205534.9|205596.1|205506.1|8
1735869900000|2025-01-03 02:05:00|205609.3|205519.3|205602.7|205512.7|205609.3|205519.3|205596.2|205506.2|8
1735869910000|2025-01-03 02:05:10|205606.3|205516.3|205606.3|205516.3|205606.3|205516.3|205606.3|205516.3|1
1735869930000|2025-01-03 02:05:30|205607|205517|205607.8|205517.8|205614.8|205524.8|205607|205517|3
1735869950000|2025-01-03 02:05:50|205608.7|205518.7|205612.4|205522.4|205619.9|205529.9|205608.7|205518.7|9
1735869960000|2025-01-03 02:06:00|205612.2|205522.2|205612.6|205522.6|205613.8|205523.8|205611.8|205521.8|7
1735869970000|2025-01-03 02:06:10|205614.4|205524.4|205612.6|205522.6|205614.4|205524.4|205612.6|205522.6|2
1735869980000|2025-01-03 02:06:20|205612.4|205522.4|205612.8|205522.8|205612.8|205522.8|205612.4|205522.4|2
1735869990000|2025-01-03 02:06:30|205615|205525|205615|205525|205615|205525|205615|205525|1
1735870000000|2025-01-03 02:06:40|205612.8|205522.8|205646.5|205556.5|205649|205559|205612.8|205522.8|7
1735870010000|2025-01-03 02:06:50|205641.4|205551.4|205641.5|205551.5|205651.8|205561.8|205641.4|205551.4|17
1735870020000|2025-01-03 02:07:00|205642|205552|205642.2|205552.2|205648.9|205558.9|205642|205552|10
1735870030000|2025-01-03 02:07:10|205645.2|205555.2|205644.6|205554.6|205645.2|205555.2|205641|205551|9
1735870040000|2025-01-03 02:07:20|205640.4|205550.4|205643.8|205553.8|205646.5|205556.5|205634.4|205544.4|11
1735870050000|2025-01-03 02:07:30|205642.3|205552.3|205641.1|205551.1|205645.9|205555.9|205641.1|205551.1|9
1735870060000|2025-01-03 02:07:40|205641.3|205551.3|205641.1|205551.1|205645|205555|205641.1|205551.1|6
1735870070000|2025-01-03 02:07:50|205641.8|205551.8|205645.5|205555.5|205647.4|205557.4|205641.4|205551.4|13
1735870080000|2025-01-03 02:08:00|205646.6|205556.6|205647.2|205557.2|205647.2|205557.2|205642.2|205552.2|7
1735870090000|2025-01-03 02:08:10|205642.6|205552.6|205642.1|205552.1|205643.2|205553.2|205642.1|205552.1|3
1735870100000|2025-01-03 02:08:20|205644.9|205554.9|205651.9|205561.9|205673.8|205583.8|205644.9|205554.9|19
1735870110000|2025-01-03 02:08:30|205649.3|205559.3|205650|205560|205650.7|205560.7|205649.3|205559.3|5
1735870120000|2025-01-03 02:08:40|205651.8|205561.8|205652.1|205562.1|205656.3|205566.3|205648|205558|10
1735870130000|2025-01-03 02:08:50|205653.1|205563.1|205648.9|205558.9|205653.1|205563.1|205648.9|205558.9|5
1735870140000|2025-01-03 02:09:00|205648.2|205558.2|205635.8|205545.8|205652.8|205562.8|205635.8|205545.8|10
1735870160000|2025-01-03 02:09:20|205630.2|205540.2|205625.4|205535.4|205630.2|205540.2|205625.4|205535.4|2
1735870170000|2025-01-03 02:09:30|205630.8|205540.8|205636.2|205546.2|205641.6|205551.6|205625.4|205535.4|7
1735870180000|2025-01-03 02:09:40|205632|205542|205628|205538|205635.4|205545.4|205628|205538|6
1735870190000|2025-01-03 02:09:50|205633.6|205543.6|205641.6|205551.6|205649|205559|205633.6|205543.6|10
1735870200000|2025-01-03 02:10:00|205640.8|205550.8|205641.6|205551.6|205644.9|205554.9|205640.3|205550.3|11
1735870210000|2025-01-03 02:10:10|205645.4|205555.4|205648.3|205558.3|205651.2|205561.2|205645.4|205555.4|7
1735870220000|2025-01-03 02:10:20|205650.8|205560.8|205651.1|205561.1|205651.1|205561.1|205648.3|205558.3|3
1735870230000|2025-01-03 02:10:30|205653.7|205563.7|205650.3|205560.3|205653.7|205563.7|205645.9|205555.9|12
1735870240000|2025-01-03 02:10:40|205653.9|205563.9|205647.3|205557.3|205653.9|205563.9|205647.1|205557.1|12
1735870250000|2025-01-03 02:10:50|205647.6|205557.6|205647.2|205557.2|205651.5|205561.5|205645|205555|7
1735870260000|2025-01-03 02:11:00|205650.2|205560.2|205647.1|205557.1|205650.4|205560.4|205647.1|205557.1|4
1735870270000|2025-01-03 02:11:10|205646.7|205556.7|205644.6|205554.6|205647.4|205557.4|205641.6|205551.6|7
1735870280000|2025-01-03 02:11:20|205641.6|205551.6|205645.2|205555.2|205650.3|205560.3|205640.7|205550.7|9
1735870290000|2025-01-03 02:11:30|205646.9|205556.9|205643.5|205553.5|205647.7|205557.7|205643.5|205553.5|3
1735870300000|2025-01-03 02:11:40|205647.3|205557.3|205639.4|205549.4|205647.3|205557.3|205639.4|205549.4|8
1735870310000|2025-01-03 02:11:50|205649.9|205559.9|205647|205557|205655.1|205565.1|205645|205555|14
1735870320000|2025-01-03 02:12:00|205649.4|205559.4|205648.6|205558.6|205651.5|205561.5|205645.9|205555.9|10
1735870330000|2025-01-03 02:12:10|205647|205557|205646.5|205556.5|205653.4|205563.4|205644.6|205554.6|12
1735870340000|2025-01-03 02:12:20|205649.3|205559.3|205648.7|205558.7|205654.2|205564.2|205648.7|205558.7|3
1735870360000|2025-01-03 02:12:40|205647.3|205557.3|205608.9|205518.9|205647.3|205557.3|205603.5|205513.5|10
1735870370000|2025-01-03 02:12:50|205608.7|205518.7|205608.5|205518.5|205608.7|205518.7|205608.4|205518.4|3
1735870380000|2025-01-03 02:13:00|205606|205516|205597.4|205507.4|205606|205516|205597.4|205507.4|2
1735870390000|2025-01-03 02:13:10|205595.2|205505.2|205592.9|205502.9|205596.8|205506.8|205592.5|205502.5|9
1735870400000|2025-01-03 02:13:20|205592.2|205502.2|205598|205508|205601.2|205511.2|205592.2|205502.2|10
1735870410000|2025-01-03 02:13:30|205600.9|205510.9|205598.3|205508.3|205600.9|205510.9|205598.3|205508.3|6
1735870420000|2025-01-03 02:13:40|205601|205511|205606.6|205516.6|205607.6|205517.6|205598.5|205508.5|6
1735870430000|2025-01-03 02:13:50|205600.8|205510.8|205605.2|205515.2|205605.2|205515.2|205599.7|205509.7|8
1735870440000|2025-01-03 02:14:00|205599.9|205509.9|205601.4|205511.4|205605.5|205515.5|205599.9|205509.9|5
1735870450000|2025-01-03 02:14:10|205599.5|205509.5|205603.5|205513.5|205605.2|205515.2|205599.5|205509.5|4
1735870460000|2025-01-03 02:14:20|205606.1|205516.1|205600.3|205510.3|205606.1|205516.1|205600.3|205510.3|6
1735870470000|2025-01-03 02:14:30|205604.6|205514.6|205600.8|205510.8|205608.6|205518.6|205598.7|205508.7|12
1735870480000|2025-01-03 02:14:40|205602.9|205512.9|205601|205511|205602.9|205512.9|205601|205511|3
1735870490000|2025-01-03 02:14:50|205601.5|205511.5|205566.3|205476.3|205601.5|205511.5|205555.7|205465.7|13
1735870500000|2025-01-03 02:15:00|205563.3|205473.3|205560.8|205470.8|205563.3|205473.3|205560.8|205470.8|9
1735870510000|2025-01-03 02:15:10|205561|205471|205560.8|205470.8|205561|205471|205560.8|205470.8|2
1735870520000|2025-01-03 02:15:20|205557.8|205467.8|205554.4|205464.4|205561.5|205471.5|205549.6|205459.6|12
1735870530000|2025-01-03 02:15:30|205552.9|205462.9|205547.8|205457.8|205557.6|205467.6|205546.6|205456.6|12
1735870540000|2025-01-03 02:15:40|205548.2|205458.2|205546.4|205456.4|205549.7|205459.7|205544.9|205454.9|15
1735870550000|2025-01-03 02:15:50|205549.4|205459.4|205553.5|205463.5|205553.5|205463.5|205549.4|205459.4|4
1735870560000|2025-01-03 02:16:00|205550.9|205460.9|205524.5|205434.5|205550.9|205460.9|205514.5|205424.5|17
1735870570000|2025-01-03 02:16:10|205524.7|205434.7|205524.5|205434.5|205528.5|205438.5|205524.5|205434.5|14
1735870580000|2025-01-03 02:16:20|205526|205436|205532|205442|205534.8|205444.8|205522.7|205432.7|10
1735870590000|2025-01-03 02:16:30|205529.4|205439.4|205514.5|205424.5|205534.7|205444.7|205514.5|205424.5|9
1735870600000|2025-01-03 02:16:40|205518.6|205428.6|205515.9|205425.9|205518.6|205428.6|205512.6|205422.6|11
1735870610000|2025-01-03 02:16:50|205517.2|205427.2|205516.3|205426.3|205517.2|205427.2|205516.3|205426.3|2
1735870620000|2025-01-03 02:17:00|205517.2|205427.2|205512.1|205422.1|205517.2|205427.2|205511.8|205421.8|13
1735870630000|2025-01-03 02:17:10|205511.4|205421.4|205513.6|205423.6|205517|205427|205511.4|205421.4|6
1735870640000|2025-01-03 02:17:20|205507.8|205417.8|205511.6|205421.6|205516.9|205426.9|205507.8|205417.8|14
1735870650000|2025-01-03 02:17:30|205515.2|205425.2|205510.8|205420.8|205517|205427|205509.1|205419.1|20
1735870660000|2025-01-03 02:17:40|205515|205425|205516|205426|205516|205426|205510.9|205420.9|8
1735870670000|2025-01-03 02:17:50|205519.8|205429.8|205511.7|205421.7|205519.8|205429.8|205511.7|205421.7|8
1735870680000|2025-01-03 02:18:00|205511.4|205421.4|205511.5|205421.5|205515.5|205425.5|205511.4|205421.4|4
1735870690000|2025-01-03 02:18:10|205511.9|205421.9|205509.4|205419.4|205511.9|205421.9|205506.5|205416.5|3
1735870700000|2025-01-03 02:18:20|205510.1|205420.1|205519.6|205429.6|205521.4|205431.4|205507|205417|19
1735870710000|2025-01-03 02:18:30|205522.3|205432.3|205526.8|205436.8|205528|205438|205522.3|205432.3|3
1735870720000|2025-01-03 02:18:40|205527.9|205437.9|205526.4|205436.4|205527.9|205437.9|205520.8|205430.8|17
1735870730000|2025-01-03 02:18:50|205522.3|205432.3|205523.3|205433.3|205527.1|205437.1|205521|205431|7
1735870740000|2025-01-03 02:19:00|205530|205440|205521.3|205431.3|205530|205440|205521.3|205431.3|6
1735870750000|2025-01-03 02:19:10|205529.9|205439.9|205519.5|205429.5|205532.8|205442.8|205519.5|205429.5|10
1735870760000|2025-01-03 02:19:20|205519.8|205429.8|205529.6|205439.6|205529.6|205439.6|205519.8|205429.8|4
1735870770000|2025-01-03 02:19:30|205523.6|205433.6|205540.1|205450.1|205541.1|205451.1|205521.6|205431.6|12
1735870780000|2025-01-03 02:19:40|205536.9|205446.9|205520.8|205430.8|205536.9|205446.9|205515.3|205425.3|17
1735870790000|2025-01-03 02:19:50|205520.3|205430.3|205522.3|205432.3|205525.4|205435.4|205519.6|205429.6|10
1735870800000|2025-01-03 02:20:00|205518.1|205428.1|205522|205432|205528.1|205438.1|205518.1|205428.1|12
1735870810000|2025-01-03 02:20:10|205519.1|205429.1|205513.9|205423.9|205519.1|205429.1|205513.4|205423.4|8
1735870820000|2025-01-03 02:20:20|205517.2|205427.2|205510.7|205420.7|205522.2|205432.2|205506.7|205416.7|10
1735870830000|2025-01-03 02:20:30|205503.4|205413.4|205502.4|205412.4|205503.4|205413.4|205502.4|205412.4|2
1735870840000|2025-01-03 02:20:40|205509.7|205419.7|205515.1|205425.1|205521.8|205431.8|205509.7|205419.7|10
1735870850000|2025-01-03 02:20:50|205517.9|205427.9|205524.8|205434.8|205526.2|205436.2|205515.4|205425.4|10
1735870860000|2025-01-03 02:21:00|205521.6|205431.6|205522|205432|205522|205432|205514|205424|10
1735870870000|2025-01-03 02:21:10|205523|205433|205465.7|205375.7|205524.2|205434.2|205465.5|205375.5|15
1735870880000|2025-01-03 02:21:20|205465.8|205375.8|205463|205373|205467.5|205377.5|205457|205367|17
1735870890000|2025-01-03 02:21:30|205463.2|205373.2|205465.3|205375.3|205465.5|205375.5|205461|205371|7
1735870900000|2025-01-03 02:21:40|205465.4|205375.4|205466.8|205376.8|205467|205377|205465.4|205375.4|5
1735870910000|2025-01-03 02:21:50|205467|205377|205454.4|205364.4|205471.1|205381.1|205454.4|205364.4|7
1735870920000|2025-01-03 02:22:00|205456.7|205366.7|205450.4|205360.4|205456.7|205366.7|205450.4|205360.4|4
1735870930000|2025-01-03 02:22:10|205451.1|205361.1|205458.4|205368.4|205458.4|205368.4|205451.1|205361.1|3
1735870940000|2025-01-03 02:22:20|205456.9|205366.9|205469.5|205379.5|205470.4|205380.4|205456.9|205366.9|7
1735870950000|2025-01-03 02:22:30|205472.2|205382.2|205471.5|205381.5|205472.2|205382.2|205470.7|205380.7|4
1735870960000|2025-01-03 02:22:40|205473.5|205383.5|205471.7|205381.7|205473.5|205383.5|205471.7|205381.7|2
1735870980000|2025-01-03 02:23:00|205473.8|205383.8|205478.3|205388.3|205479.8|205389.8|205473.8|205383.8|11
1735870990000|2025-01-03 02:23:10|205479.5|205389.5|205478.7|205388.7|205479.5|205389.5|205478.7|205388.7|2
1735871000000|2025-01-03 02:23:20|205479.5|205389.5|205479.5|205389.5|205479.5|205389.5|205478.7|205388.7|5
1735871010000|2025-01-03 02:23:30|205480.5|205390.5|205479|205389|205480.5|205390.5|205478.8|205388.8|4
1735871020000|2025-01-03 02:23:40|205478.5|205388.5|205479.5|205389.5|205480|205390|205478.3|205388.3|4
1735871030000|2025-01-03 02:23:50|205477.5|205387.5|205468.5|205378.5|205477.5|205387.5|205461.2|205371.2|6
1735871040000|2025-01-03 02:24:00|205467.1|205377.1|205464.5|205374.5|205474.3|205384.3|205464.5|205374.5|12
1735871050000|2025-01-03 02:24:10|205467.5|205377.5|205470.3|205380.3|205471.9|205381.9|205467.5|205377.5|10
1735871060000|2025-01-03 02:24:20|205470.8|205380.8|205470.4|205380.4|205471.9|205381.9|205469.8|205379.8|11
1735871070000|2025-01-03 02:24:30|205470.1|205380.1|205470.1|205380.1|205471.6|205381.6|205470.1|205380.1|3
1735871080000|2025-01-03 02:24:40|205470.4|205380.4|205470|205380|205471.8|205381.8|205467.5|205377.5|7
1735871090000|2025-01-03 02:24:50|205467.3|205377.3|205467.1|205377.1|205470|205380|205467.1|205377.1|5
1735871100000|2025-01-03 02:25:00|205466.8|205376.8|205468.5|205378.5|205472.1|205382.1|205463.8|205373.8|8
1735871110000|2025-01-03 02:25:10|205465.7|205375.7|205460.4|205370.4|205465.7|205375.7|205460.4|205370.4|3
1735871120000|2025-01-03 02:25:20|205458.5|205368.5|205459.5|205369.5|205459.5|205369.5|205458.5|205368.5|2
1735871140000|2025-01-03 02:25:40|205463.8|205373.8|205461.8|205371.8|205463.8|205373.8|205461.8|205371.8|2
1735871150000|2025-01-03 02:25:50|205463.8|205373.8|205461.6|205371.6|205463.8|205373.8|205461.6|205371.6|5
1735871160000|2025-01-03 02:26:00|205461.3|205371.3|205459.5|205369.5|205461.3|205371.3|205459.5|205369.5|5
1735871170000|2025-01-03 02:26:10|205458.5|205368.5|205458.8|205368.8|205461.5|205371.5|205458.5|205368.5|3
1735871180000|2025-01-03 02:26:20|205460.4|205370.4|205462.4|205372.4|205462.4|205372.4|205460.4|205370.4|4
1735871190000|2025-01-03 02:26:30|205460.4|205370.4|205462.4|205372.4|205462.4|205372.4|205460.4|205370.4|2
1735871200000|2025-01-03 02:26:40|205461.1|205371.1|205460.6|205370.6|205462.4|205372.4|205460.6|205370.6|3
1735871210000|2025-01-03 02:26:50|205459|205369|205459|205369|205459|205369|205459|205369|1
1735871230000|2025-01-03 02:27:10|205455.8|205365.8|205458.8|205368.8|205458.8|205368.8|205455.8|205365.8|3
1735871240000|2025-01-03 02:27:20|205461.3|205371.3|205458.6|205368.6|205461.3|205371.3|205458.6|205368.6|2
1735871250000|2025-01-03 02:27:30|205461.3|205371.3|205468.8|205378.8|205474.6|205384.6|205461.3|205371.3|4
1735871260000|2025-01-03 02:27:40|205470.1|205380.1|205468.5|205378.5|205470.1|205380.1|205468.5|205378.5|4
1735871270000|2025-01-03 02:27:50|205470.1|205380.1|205472.9|205382.9|205474.9|205384.9|205468.5|205378.5|6
1735871280000|2025-01-03 02:28:00|205474.9|205384.9|205472.3|205382.3|205474.9|205384.9|205472.3|205382.3|6
1735871290000|2025-01-03 02:28:10|205470.9|205380.9|205461|205371|205470.9|205380.9|205460.9|205370.9|7
1735871300000|2025-01-03 02:28:20|205461.2|205371.2|205463.9|205373.9|205464.3|205374.3|205461.2|205371.2|4
1735871310000|2025-01-03 02:28:30|205469.6|205379.6|205466.8|205376.8|205469.6|205379.6|205466.8|205376.8|2
1735871320000|2025-01-03 02:28:40|205466.1|205376.1|205465.3|205375.3|205466.1|205376.1|205465.3|205375.3|2
1735871330000|2025-01-03 02:28:50|205465.4|205375.4|205467.3|205377.3|205468|205378|205464|205374|5
1735871340000|2025-01-03 02:29:00|205467.5|205377.5|205466.5|205376.5|205467.5|205377.5|205466.5|205376.5|3
1735871360000|2025-01-03 02:29:20|205471|205381|205463.5|205373.5|205471|205381|205463.5|205373.5|7
1735871370000|2025-01-03 02:29:30|205463.2|205373.2|205462.2|205372.2|205463.3|205373.3|205462.2|205372.2|3
1735871380000|2025-01-03 02:29:40|205463.7|205373.7|205463.7|205373.7|205463.7|205373.7|205463.7|205373.7|1
1735871390000|2025-01-03 02:29:50|205462.2|205372.2|205462.2|205372.2|205462.2|205372.2|205462.2|205372.2|1
1735871410000|2025-01-03 02:30:10|205463|205373|205465|205375|205466.2|205376.2|205463|205373|4
1735871430000|2025-01-03 02:30:30|205465.4|205375.4|205465|205375|205465.4|205375.4|205465|205375|2
1735871440000|2025-01-03 02:30:40|205461.3|205371.3|205462.3|205372.3|205462.3|205372.3|205461.3|205371.3|3
1735871450000|2025-01-03 02:30:50|205464.5|205374.5|205482|205392|205485.3|205395.3|205464.5|205374.5|4
1735871460000|2025-01-03 02:31:00|205482.1|205392.1|205497.6|205407.6|205497.8|205407.8|205482.1|205392.1|6
1735871470000|2025-01-03 02:31:10|205496.2|205406.2|205496.2|205406.2|205496.2|205406.2|205496.2|205406.2|1
1735871480000|2025-01-03 02:31:20|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|1
1735871490000|2025-01-03 02:31:30|205493.9|205403.9|205496.5|205406.5|205499.7|205409.7|205493.9|205403.9|8
1735871500000|2025-01-03 02:31:40|205497.3|205407.3|205497.3|205407.3|205497.3|205407.3|205497.3|205407.3|1
1735871510000|2025-01-03 02:31:50|205495.9|205405.9|205495.8|205405.8|205497.9|205407.9|205494.7|205404.7|5
1735871520000|2025-01-03 02:32:00|205498.5|205408.5|205497.2|205407.2|205499.2|205409.2|205497.2|205407.2|3
1735871530000|2025-01-03 02:32:10|205495.9|205405.9|205495.2|205405.2|205497.2|205407.2|205494.4|205404.4|7
1735871540000|2025-01-03 02:32:20|205492.8|205402.8|205492.8|205402.8|205492.8|205402.8|205492.8|205402.8|1
1735871550000|2025-01-03 02:32:30|205494.5|205404.5|205496.1|205406.1|205498.5|205408.5|205494.5|205404.5|3
1735871560000|2025-01-03 02:32:40|205495|205405|205494.1|205404.1|205495|205405|205492.7|205402.7|3
1735871570000|2025-01-03 02:32:50|205496|205406|205495.8|205405.8|205497.4|205407.4|205495.8|205405.8|3
1735871580000|2025-01-03 02:33:00|205494.6|205404.6|205494.1|205404.1|205495.6|205405.6|205493|205403|4
1735871600000|2025-01-03 02:33:20|205496.1|205406.1|205495.2|205405.2|205497.3|205407.3|205495.2|205405.2|3
1735871610000|2025-01-03 02:33:30|205493.6|205403.6|205491.6|205401.6|205493.6|205403.6|205490.6|205400.6|3
1735871640000|2025-01-03 02:34:00|205491|205401|205491|205401|205491|205401|205491|205401|1
1735871650000|2025-01-03 02:34:10|205489.3|205399.3|205477.6|205387.6|205489.3|205399.3|205475.7|205385.7|4
1735871660000|2025-01-03 02:34:20|205478|205388|205478.9|205388.9|205478.9|205388.9|205475.7|205385.7|5
1735871670000|2025-01-03 02:34:30|205480.3|205390.3|205479.5|205389.5|205480.6|205390.6|205478.9|205388.9|5
1735871680000|2025-01-03 02:34:40|205478.3|205388.3|205477|205387|205478.3|205388.3|205477|205387|2
1735871700000|2025-01-03 02:35:00|205475.2|205385.2|205478.5|205388.5|205478.7|205388.7|205473.9|205383.9|5
1735871710000|2025-01-03 02:35:10|205478.7|205388.7|205494|205404|205494|205404|205478.7|205388.7|6
1735871720000|2025-01-03 02:35:20|205492.3|205402.3|205491.2|205401.2|205492.3|205402.3|205491.2|205401.2|5
1735871730000|2025-01-03 02:35:30|205492.1|205402.1|205492.3|205402.3|205492.3|205402.3|205491.2|205401.2|6
1735871740000|2025-01-03 02:35:40|205491.4|205401.4|205496.3|205406.3|205496.3|205406.3|205491.4|205401.4|5
1735871780000|2025-01-03 02:36:20|205490|205400|205493.3|205403.3|205500.6|205410.6|205490|205400|6
1735871790000|2025-01-03 02:36:30|205490.1|205400.1|205488.7|205398.7|205492.3|205402.3|205488.5|205398.5|13
1735871800000|2025-01-03 02:36:40|205492.2|205402.2|205496.2|205406.2|205496.2|205406.2|205490.4|205400.4|7
1735871810000|2025-01-03 02:36:50|205494.1|205404.1|205496.7|205406.7|205496.7|205406.7|205492.2|205402.2|4
1735871820000|2025-01-03 02:37:00|205495.3|205405.3|205494.7|205404.7|205496.7|205406.7|205492.4|205402.4|6
1735871830000|2025-01-03 02:37:10|205492.4|205402.4|205507.1|205417.1|205507.1|205417.1|205490.6|205400.6|12
1735871840000|2025-01-03 02:37:20|205505.8|205415.8|205494.5|205404.5|205505.8|205415.8|205494.5|205404.5|6
1735871850000|2025-01-03 02:37:30|205498|205408|205499.1|205409.1|205499.7|205409.7|205493.2|205403.2|13
1735871860000|2025-01-03 02:37:40|205497.7|205407.7|205500|205410|205501.8|205411.8|205497.5|205407.5|10
1735871870000|2025-01-03 02:37:50|205501.8|205411.8|205501.8|205411.8|205501.8|205411.8|205500|205410|3
1735871880000|2025-01-03 02:38:00|205503.2|205413.2|205506|205416|205506|205416|205503.2|205413.2|2
1735871890000|2025-01-03 02:38:10|205508.4|205418.4|205515.1|205425.1|205515.1|205425.1|205508.4|205418.4|8
1735871900000|2025-01-03 02:38:20|205514.4|205424.4|205513.1|205423.1|205514.4|205424.4|205513.1|205423.1|2
1735871920000|2025-01-03 02:38:40|205511.9|205421.9|205512.4|205422.4|205512.4|205422.4|205509.4|205419.4|4
1735871930000|2025-01-03 02:38:50|205511|205421|205511.2|205421.2|205511.2|205421.2|205510.5|205420.5|3
1735871950000|2025-01-03 02:39:10|205513|205423|205510.8|205420.8|205513|205423|205510.8|205420.8|5
1735871970000|2025-01-03 02:39:30|205512.3|205422.3|205510.1|205420.1|205512.3|205422.3|205510.1|205420.1|2
1735871990000|2025-01-03 02:39:50|205506.9|205416.9|205512.2|205422.2|205512.2|205422.2|205506.9|205416.9|4
1735872000000|2025-01-03 02:40:00|205510.6|205420.6|205508.1|205418.1|205514.3|205424.3|205508.1|205418.1|8
1735872010000|2025-01-03 02:40:10|205507.4|205417.4|205507.4|205417.4|205507.4|205417.4|205507.4|205417.4|1
1735872030000|2025-01-03 02:40:30|205506.4|205416.4|205506.4|205416.4|205506.4|205416.4|205506.4|205416.4|1
1735872040000|2025-01-03 02:40:40|205503.5|205413.5|205503|205413|205503.5|205413.5|205503|205413|2
1735872050000|2025-01-03 02:40:50|205503.8|205413.8|205508.7|205418.7|205509.4|205419.4|205503.8|205413.8|10
1735872060000|2025-01-03 02:41:00|205510.6|205420.6|205511.2|205421.2|205513.9|205423.9|205510.6|205420.6|7
1735872070000|2025-01-03 02:41:10|205511|205421|205511|205421|205513.6|205423.6|205511|205421|3
1735872080000|2025-01-03 02:41:20|205513.7|205423.7|205510.2|205420.2|205513.7|205423.7|205510.2|205420.2|3
1735872090000|2025-01-03 02:41:30|205508|205418|205510.3|205420.3|205511|205421|205507.3|205417.3|4
1735872100000|2025-01-03 02:41:40|205507.3|205417.3|205510.9|205420.9|205510.9|205420.9|205507.3|205417.3|5
1735872110000|2025-01-03 02:41:50|205512.8|205422.8|205511.8|205421.8|205512.8|205422.8|205509.7|205419.7|5
1735872120000|2025-01-03 02:42:00|205513.8|205423.8|205513.6|205423.6|205516|205426|205513.3|205423.3|6
1735872130000|2025-01-03 02:42:10|205511|205421|205511.9|205421.9|205511.9|205421.9|205511|205421|2
1735872140000|2025-01-03 02:42:20|205512.1|205422.1|205514|205424|205514|205424|205512.1|205422.1|2
1735872160000|2025-01-03 02:42:40|205515.2|205425.2|205536.8|205446.8|205543|205453|205513.9|205423.9|6
1735872170000|2025-01-03 02:42:50|205532.8|205442.8|205534.9|205444.9|205536.4|205446.4|205532.8|205442.8|5
1735872180000|2025-01-03 02:43:00|205533.8|205443.8|205536.2|205446.2|205536.2|205446.2|205533.8|205443.8|2
1735872190000|2025-01-03 02:43:10|205537|205447|205537|205447|205537|205447|205537|205447|1
1735872220000|2025-01-03 02:43:40|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|1
1735872230000|2025-01-03 02:43:50|205537.1|205447.1|205535.4|205445.4|205537.1|205447.1|205535.4|205445.4|2
1735872240000|2025-01-03 02:44:00|205532.4|205442.4|205531.1|205441.1|205536.8|205446.8|205530.3|205440.3|9
1735872250000|2025-01-03 02:44:10|205531.6|205441.6|205531.1|205441.1|205531.6|205441.6|205531.1|205441.1|2
1735872260000|2025-01-03 02:44:20|205531.6|205441.6|205531.1|205441.1|205531.6|205441.6|205531.1|205441.1|2
1735872270000|2025-01-03 02:44:30|205534.6|205444.6|205536.5|205446.5|205536.5|205446.5|205534.6|205444.6|2
1735872290000|2025-01-03 02:44:50|205538.4|205448.4|205540.1|205450.1|205542.7|205452.7|205538.4|205448.4|5
1735872300000|2025-01-03 02:45:00|205542.4|205452.4|205541.1|205451.1|205542.6|205452.6|205540.1|205450.1|6
1735872310000|2025-01-03 02:45:10|205539.6|205449.6|205542.1|205452.1|205546.4|205456.4|205538.6|205448.6|6
1735872330000|2025-01-03 02:45:30|205544.1|205454.1|205544.1|205454.1|205544.1|205454.1|205544.1|205454.1|1
1735872340000|2025-01-03 02:45:40|205542.1|205452.1|205540.3|205450.3|205544.4|205454.4|205540.3|205450.3|4
1735872350000|2025-01-03 02:45:50|205547.3|205457.3|205548.1|205458.1|205548.1|205458.1|205547.3|205457.3|2
1735872360000|2025-01-03 02:46:00|205550.2|205460.2|205551.7|205461.7|205551.7|205461.7|205544|205454|6
1735872370000|2025-01-03 02:46:10|205547.5|205457.5|205549.5|205459.5|205551.2|205461.2|205547.5|205457.5|4
1735872390000|2025-01-03 02:46:30|205546.1|205456.1|205542|205452|205550.2|205460.2|205542|205452|5
1735872410000|2025-01-03 02:46:50|205541.8|205451.8|205541.8|205451.8|205541.8|205451.8|205541.8|205451.8|1
1735872420000|2025-01-03 02:47:00|205546.5|205456.5|205540.2|205450.2|205549.8|205459.8|205540.2|205450.2|6
1735872430000|2025-01-03 02:47:10|205543.6|205453.6|205542.9|205452.9|205543.6|205453.6|205542.9|205452.9|2
1735872440000|2025-01-03 02:47:20|205542.7|205452.7|205542.7|205452.7|205542.7|205452.7|205542.7|205452.7|1
1735872450000|2025-01-03 02:47:30|205545.4|205455.4|205554|205464|205556|205466|205543|205453|10
1735872460000|2025-01-03 02:47:40|205556.3|205466.3|205554.1|205464.1|205557.8|205467.8|205552.9|205462.9|10
1735872470000|2025-01-03 02:47:50|205555.6|205465.6|205550.3|205460.3|205555.6|205465.6|205550.3|205460.3|11
1735872480000|2025-01-03 02:48:00|205553|205463|205545.8|205455.8|205554.4|205464.4|205545.8|205455.8|8
1735872490000|2025-01-03 02:48:10|205548.8|205458.8|205553.2|205463.2|205553.2|205463.2|205548.8|205458.8|5
1735872500000|2025-01-03 02:48:20|205550.8|205460.8|205553.2|205463.2|205553.2|205463.2|205550.8|205460.8|2
1735872510000|2025-01-03 02:48:30|205550.8|205460.8|205541.8|205451.8|205553.5|205463.5|205541.8|205451.8|7
1735872520000|2025-01-03 02:48:40|205545.4|205455.4|205553.6|205463.6|205556.2|205466.2|205541.5|205451.5|7
1735872530000|2025-01-03 02:48:50|205553.7|205463.7|205553.6|205463.6|205553.7|205463.7|205550.8|205460.8|7
1735872540000|2025-01-03 02:49:00|205556|205466|205564|205474|205572.8|205482.8|205550.2|205460.2|10
1735872550000|2025-01-03 02:49:10|205564.4|205474.4|205564.4|205474.4|205564.4|205474.4|205564|205474|3
1735872570000|2025-01-03 02:49:30|205564.8|205474.8|205566.9|205476.9|205566.9|205476.9|205562.3|205472.3|3
1735872580000|2025-01-03 02:49:40|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|1
1735872590000|2025-01-03 02:49:50|205566.3|205476.3|205568.2|205478.2|205568.2|205478.2|205565.3|205475.3|3
1735872630000|2025-01-03 02:50:30|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|1
1735872640000|2025-01-03 02:50:40|205572|205482|205565.3|205475.3|205572|205482|205565.3|205475.3|3
1735872650000|2025-01-03 02:50:50|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|1
1735872680000|2025-01-03 02:51:20|205568|205478|205567.6|205477.6|205568|205478|205567.6|205477.6|2
1735872690000|2025-01-03 02:51:30|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|205565.3|205475.3|1
1735872700000|2025-01-03 02:51:40|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|1
1735872720000|2025-01-03 02:52:00|205568.2|205478.2|205574.1|205484.1|205574.8|205484.8|205568.1|205478.1|4
1735872730000|2025-01-03 02:52:10|205571.3|205481.3|205566.9|205476.9|205571.3|205481.3|205563|205473|6
1735872760000|2025-01-03 02:52:40|205564.6|205474.6|205564|205474|205564.6|205474.6|205564|205474|2
1735872770000|2025-01-03 02:52:50|205564.4|205474.4|205564.4|205474.4|205564.4|205474.4|205564.4|205474.4|1
1735872790000|2025-01-03 02:53:10|205566|205476|205566|205476|205566|205476|205566|205476|1
1735872800000|2025-01-03 02:53:20|205570.1|205480.1|205565.4|205475.4|205570.1|205480.1|205564.4|205474.4|3
1735872830000|2025-01-03 02:53:50|205565|205475|205567.7|205477.7|205567.7|205477.7|205565|205475|2
1735872850000|2025-01-03 02:54:10|205566|205476|205566|205476|205566|205476|205566|205476|1
1735872860000|2025-01-03 02:54:20|205565.8|205475.8|205565.7|205475.7|205565.8|205475.8|205564.5|205474.5|3
1735872870000|2025-01-03 02:54:30|205566.1|205476.1|205565.7|205475.7|205566.1|205476.1|205565.7|205475.7|2
1735872900000|2025-01-03 02:55:00|205563.3|205473.3|205563.3|205473.3|205563.3|205473.3|205563.3|205473.3|1
1735872920000|2025-01-03 02:55:20|205565.2|205475.2|205565.2|205475.2|205565.2|205475.2|205565.2|205475.2|1
1735872930000|2025-01-03 02:55:30|205565.6|205475.6|205565.6|205475.6|205565.6|205475.6|205565.6|205475.6|1
1735872940000|2025-01-03 02:55:40|205565.9|205475.9|205566|205476|205566|205476|205565.9|205475.9|2
1735872960000|2025-01-03 02:56:00|205569.9|205479.9|205571.9|205481.9|205571.9|205481.9|205563.7|205473.7|5
1735872970000|2025-01-03 02:56:10|205575.1|205485.1|205568.9|205478.9|205575.1|205485.1|205567.4|205477.4|4
1735873000000|2025-01-03 02:56:40|205566.4|205476.4|205567.8|205477.8|205572.5|205482.5|205566.2|205476.2|5
1735873020000|2025-01-03 02:57:00|205566.1|205476.1|205549.9|205459.9|205566.1|205476.1|205549.9|205459.9|2
1735873030000|2025-01-03 02:57:10|205550.1|205460.1|205510.2|205420.2|205552.6|205462.6|205508.6|205418.6|11
1735873040000|2025-01-03 02:57:20|205512.6|205422.6|205516.6|205426.6|205516.6|205426.6|205512.6|205422.6|5
1735873050000|2025-01-03 02:57:30|205517.2|205427.2|205517.3|205427.3|205517.3|205427.3|205517.2|205427.2|2
1735873060000|2025-01-03 02:57:40|205520.1|205430.1|205532.5|205442.5|205534.1|205444.1|205520.1|205430.1|3
1735873070000|2025-01-03 02:57:50|205532.3|205442.3|205536.9|205446.9|205536.9|205446.9|205532.3|205442.3|3
1735873080000|2025-01-03 02:58:00|205537.1|205447.1|205537.9|205447.9|205538.4|205448.4|205533.9|205443.9|5
1735873090000|2025-01-03 02:58:10|205537.6|205447.6|205539.3|205449.3|205539.3|205449.3|205533.9|205443.9|5
1735873100000|2025-01-03 02:58:20|205538|205448|205537.6|205447.6|205538|205448|205534.2|205444.2|4
1735873120000|2025-01-03 02:58:40|205536.1|205446.1|205534.3|205444.3|205536.1|205446.1|205534.3|205444.3|2
1735873140000|2025-01-03 02:59:00|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|1
1735873150000|2025-01-03 02:59:10|205534.8|205444.8|205534.8|205444.8|205534.8|205444.8|205534.8|205444.8|1
1735873160000|2025-01-03 02:59:20|205536.8|205446.8|205535.1|205445.1|205536.8|205446.8|205535.1|205445.1|2
1735873180000|2025-01-03 02:59:40|205531.1|205441.1|205528.9|205438.9|205531.1|205441.1|205528.9|205438.9|2
1735873190000|2025-01-03 02:59:50|205530.1|205440.1|205531|205441|205535.2|205445.2|205526.9|205436.9|6
1735873200000|2025-01-03 03:00:00|205532|205442|205533.7|205443.7|205533.7|205443.7|205532|205442|2
1735873220000|2025-01-03 03:00:20|205531.6|205441.6|205531.6|205441.6|205531.6|205441.6|205531.6|205441.6|1
1735873230000|2025-01-03 03:00:30|205527.7|205437.7|205534.8|205444.8|205537|205447|205527.7|205437.7|20
1735873240000|2025-01-03 03:00:40|205536.2|205446.2|205532.5|205442.5|205536.2|205446.2|205530.5|205440.5|6
1735873250000|2025-01-03 03:00:50|205535.7|205445.7|205535.7|205445.7|205535.7|205445.7|205535.7|205445.7|1
1735873260000|2025-01-03 03:01:00|205537.2|205447.2|205515.3|205425.3|205538.1|205448.1|205508.4|205418.4|9
1735873270000|2025-01-03 03:01:10|205517.1|205427.1|205507.4|205417.4|205517.1|205427.1|205503.5|205413.5|6
1735873280000|2025-01-03 03:01:20|205509.5|205419.5|205509.5|205419.5|205509.5|205419.5|205509.5|205419.5|1
1735873290000|2025-01-03 03:01:30|205508.1|205418.1|205513.7|205423.7|205513.7|205423.7|205505.6|205415.6|6
1735873300000|2025-01-03 03:01:40|205511.1|205421.1|205508.2|205418.2|205516.1|205426.1|205508.2|205418.2|14
1735873310000|2025-01-03 03:01:50|205501|205411|205505.1|205415.1|205509.7|205419.7|205501|205411|14
1735873320000|2025-01-03 03:02:00|205510.8|205420.8|205535.3|205445.3|205536.8|205446.8|205506.3|205416.3|13
1735873330000|2025-01-03 03:02:10|205535.1|205445.1|205535.3|205445.3|205535.3|205445.3|205535.1|205445.1|2
1735873340000|2025-01-03 03:02:20|205535.1|205445.1|205535.1|205445.1|205535.1|205445.1|205535.1|205445.1|1
1735873350000|2025-01-03 03:02:30|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|1
1735873370000|2025-01-03 03:02:50|205532.7|205442.7|205535|205445|205535|205445|205532.7|205442.7|2
1735873410000|2025-01-03 03:03:30|205536.5|205446.5|205508|205418|205536.5|205446.5|205507.2|205417.2|7
1735873420000|2025-01-03 03:03:40|205508.4|205418.4|205508.6|205418.6|205508.6|205418.6|205508.4|205418.4|4
1735873430000|2025-01-03 03:03:50|205510.6|205420.6|205510.6|205420.6|205512.2|205422.2|205510.4|205420.4|6
1735873440000|2025-01-03 03:04:00|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1735873450000|2025-01-03 03:04:10|205510.6|205420.6|205510.6|205420.6|205510.6|205420.6|205510.6|205420.6|1
1735873460000|2025-01-03 03:04:20|205511.6|205421.6|205526.3|205436.3|205536|205446|205511.6|205421.6|7
1735873470000|2025-01-03 03:04:30|205526.4|205436.4|205526.3|205436.3|205526.4|205436.4|205526.3|205436.3|2
1735873480000|2025-01-03 03:04:40|205526.7|205436.7|205526.7|205436.7|205526.7|205436.7|205526.7|205436.7|1
1735873500000|2025-01-03 03:05:00|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|1
1735873510000|2025-01-03 03:05:10|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|1
1735873540000|2025-01-03 03:05:40|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|1
1735873550000|2025-01-03 03:05:50|205536|205446|205536|205446|205536|205446|205536|205446|1
1735873570000|2025-01-03 03:06:10|205530.8|205440.8|205529.6|205439.6|205536.4|205446.4|205529.6|205439.6|4
1735873580000|2025-01-03 03:06:20|205533.2|205443.2|205529.5|205439.5|205533.2|205443.2|205529.5|205439.5|2
1735873590000|2025-01-03 03:06:30|205525.6|205435.6|205529.5|205439.5|205529.5|205439.5|205525.6|205435.6|8
1735873610000|2025-01-03 03:06:50|205530|205440|205530|205440|205530|205440|205530|205440|1
1735873630000|2025-01-03 03:07:10|205536|205446|205525.8|205435.8|205536|205446|205525.8|205435.8|3
1735873640000|2025-01-03 03:07:20|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|1
1735873650000|2025-01-03 03:07:30|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|1
1735873660000|2025-01-03 03:07:40|205532.2|205442.2|205526.9|205436.9|205532.2|205442.2|205526.9|205436.9|3
1735873690000|2025-01-03 03:08:10|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|205529.3|205439.3|1
1735873710000|2025-01-03 03:08:30|205526|205436|205525.9|205435.9|205526|205436|205525.9|205435.9|2
1735873740000|2025-01-03 03:09:00|205528.3|205438.3|205528.3|205438.3|205528.3|205438.3|205528.3|205438.3|1
1735873750000|2025-01-03 03:09:10|205531|205441|205526|205436|205531|205441|205526|205436|2
1735873770000|2025-01-03 03:09:30|205528|205438|205530|205440|205530|205440|205528|205438|2
1735873780000|2025-01-03 03:09:40|205533.6|205443.6|205536.8|205446.8|205536.8|205446.8|205533.6|205443.6|2
1735873800000|2025-01-03 03:10:00|205532.7|205442.7|205529.8|205439.8|205532.7|205442.7|205526.4|205436.4|5
1735873820000|2025-01-03 03:10:20|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|1
1735873830000|2025-01-03 03:10:30|205536.8|205446.8|205536.8|205446.8|205536.8|205446.8|205536.8|205446.8|1
1735873860000|2025-01-03 03:11:00|205537.8|205447.8|205547.4|205457.4|205548.1|205458.1|205537.8|205447.8|7
1735873870000|2025-01-03 03:11:10|205545.9|205455.9|205542.1|205452.1|205546.4|205456.4|205542.1|205452.1|4
1735873890000|2025-01-03 03:11:30|205544.9|205454.9|205544.9|205454.9|205544.9|205454.9|205544.9|205454.9|1
1735873910000|2025-01-03 03:11:50|205546|205456|205536|205446|205546|205456|205536|205446|3
1735873920000|2025-01-03 03:12:00|205538|205448|205537.9|205447.9|205540.6|205450.6|205537.9|205447.9|5
1735873960000|2025-01-03 03:12:40|205532.8|205442.8|205532.6|205442.6|205532.8|205442.8|205532.6|205442.6|2
1735873980000|2025-01-03 03:13:00|205532|205442|205535.4|205445.4|205535.4|205445.4|205529.9|205439.9|6
1735873990000|2025-01-03 03:13:10|205532|205442|205529.4|205439.4|205532|205442|205529.4|205439.4|2
1735874000000|2025-01-03 03:13:20|205530|205440|205530|205440|205530|205440|205529|205439|11
1735874010000|2025-01-03 03:13:30|205528.2|205438.2|205527.3|205437.3|205531.8|205441.8|205527.2|205437.2|8
1735874020000|2025-01-03 03:13:40|205528.3|205438.3|205528.3|205438.3|205528.3|205438.3|205527.3|205437.3|3
1735874030000|2025-01-03 03:13:50|205527.3|205437.3|205531.5|205441.5|205531.5|205441.5|205527.3|205437.3|3
1735874060000|2025-01-03 03:14:20|205529.8|205439.8|205531.4|205441.4|205531.4|205441.4|205529.8|205439.8|2
1735874090000|2025-01-03 03:14:50|205529.8|205439.8|205531.3|205441.3|205531.3|205441.3|205527.5|205437.5|3
1735874120000|2025-01-03 03:15:20|205527.5|205437.5|205532.4|205442.4|205537.1|205447.1|205527|205437|11
1735874160000|2025-01-03 03:16:00|205530.6|205440.6|205534.1|205444.1|205534.1|205444.1|205529.6|205439.6|4
1735874190000|2025-01-03 03:16:30|205536|205446|205536|205446|205536|205446|205536|205446|1
1735874200000|2025-01-03 03:16:40|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|1
1735874210000|2025-01-03 03:16:50|205533.2|205443.2|205533.2|205443.2|205533.2|205443.2|205533.2|205443.2|1
1735874220000|2025-01-03 03:17:00|205535.6|205445.6|205535.2|205445.2|205536.9|205446.9|205535.2|205445.2|9
1735874260000|2025-01-03 03:17:40|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|1
1735874270000|2025-01-03 03:17:50|205529.7|205439.7|205532|205442|205532|205442|205529.7|205439.7|2
1735874290000|2025-01-03 03:18:10|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|1
1735874300000|2025-01-03 03:18:20|205536.8|205446.8|205535|205445|205536.8|205446.8|205535|205445|2
1735874320000|2025-01-03 03:18:40|205536.7|205446.7|205536.7|205446.7|205536.7|205446.7|205535.1|205445.1|3
1735874330000|2025-01-03 03:18:50|205538.9|205448.9|205547.6|205457.6|205547.6|205457.6|205538.9|205448.9|5
1735874340000|2025-01-03 03:19:00|205546.2|205456.2|205543.2|205453.2|205546.2|205456.2|205539.7|205449.7|6
1735874350000|2025-01-03 03:19:10|205541.9|205451.9|205543.5|205453.5|205543.5|205453.5|205540.4|205450.4|5
1735874360000|2025-01-03 03:19:20|205542.1|205452.1|205536.8|205446.8|205542.1|205452.1|205532.6|205442.6|15
1735874400000|2025-01-03 03:20:00|205533|205443|205536|205446|205536|205446|205533|205443|2
1735874440000|2025-01-03 03:20:40|205537.8|205447.8|205539.6|205449.6|205539.6|205449.6|205537.8|205447.8|2
1735874460000|2025-01-03 03:21:00|205537.5|205447.5|205542.3|205452.3|205542.7|205452.7|205537.5|205447.5|7
1735874490000|2025-01-03 03:21:30|205544.8|205454.8|205544.6|205454.6|205546.3|205456.3|205544.6|205454.6|4
1735874520000|2025-01-03 03:22:00|205543.5|205453.5|205543.5|205453.5|205543.5|205453.5|205543.5|205453.5|1
1735874530000|2025-01-03 03:22:10|205546.5|205456.5|205546.4|205456.4|205547.3|205457.3|205544|205454|6
1735874540000|2025-01-03 03:22:20|205544.5|205454.5|205544.5|205454.5|205544.5|205454.5|205544.5|205454.5|1
1735874560000|2025-01-03 03:22:40|205546.2|205456.2|205541.7|205451.7|205546.4|205456.4|205541.7|205451.7|10
1735874570000|2025-01-03 03:22:50|205537.1|205447.1|205541.7|205451.7|205541.7|205451.7|205537.1|205447.1|2
1735874580000|2025-01-03 03:23:00|205540.4|205450.4|205540.9|205450.9|205540.9|205450.9|205540.4|205450.4|2
1735874590000|2025-01-03 03:23:10|205543.6|205453.6|205542.2|205452.2|205543.6|205453.6|205542.2|205452.2|2
1735874600000|2025-01-03 03:23:20|205543.9|205453.9|205542.3|205452.3|205546.3|205456.3|205542.1|205452.1|14
1735874610000|2025-01-03 03:23:30|205543.6|205453.6|205545.3|205455.3|205545.3|205455.3|205543.6|205453.6|3
1735874620000|2025-01-03 03:23:40|205544.8|205454.8|205543.5|205453.5|205544.8|205454.8|205543.5|205453.5|2
1735874640000|2025-01-03 03:24:00|205544.8|205454.8|205542.2|205452.2|205545.5|205455.5|205540.3|205450.3|10
1735874650000|2025-01-03 03:24:10|205543.9|205453.9|205539.9|205449.9|205543.9|205453.9|205539.9|205449.9|4
1735874660000|2025-01-03 03:24:20|205541.2|205451.2|205540.3|205450.3|205541.2|205451.2|205537.5|205447.5|6
1735874670000|2025-01-03 03:24:30|205536.5|205446.5|205541|205451|205541|205451|205536.5|205446.5|3
1735874680000|2025-01-03 03:24:40|205542.5|205452.5|205543.8|205453.8|205543.8|205453.8|205542.5|205452.5|2
1735874690000|2025-01-03 03:24:50|205541.6|205451.6|205541.9|205451.9|205541.9|205451.9|205541.5|205451.5|3
1735874700000|2025-01-03 03:25:00|205542.4|205452.4|205542.9|205452.9|205543.4|205453.4|205542.4|205452.4|3
1735874730000|2025-01-03 03:25:30|205544|205454|205538.5|205448.5|205544|205454|205538.5|205448.5|2
1735874740000|2025-01-03 03:25:40|205538.6|205448.6|205534|205444|205538.6|205448.6|205534|205444|2
1735874750000|2025-01-03 03:25:50|205536|205446|205537.2|205447.2|205537.2|205447.2|205536|205446|2
1735874780000|2025-01-03 03:26:20|205536.3|205446.3|205534.3|205444.3|205536.3|205446.3|205534.3|205444.3|3
1735874790000|2025-01-03 03:26:30|205534|205444|205538.2|205448.2|205538.2|205448.2|205534|205444|5
1735874800000|2025-01-03 03:26:40|205535.5|205445.5|205535.5|205445.5|205538|205448|205535.5|205445.5|3
1735874810000|2025-01-03 03:26:50|205538|205448|205538|205448|205538|205448|205538|205448|1
1735874830000|2025-01-03 03:27:10|205539.4|205449.4|205539.3|205449.3|205542.4|205452.4|205539.3|205449.3|4
1735874850000|2025-01-03 03:27:30|205540.7|205450.7|205546|205456|205546.4|205456.4|205540.7|205450.7|5
1735874860000|2025-01-03 03:27:40|205544.2|205454.2|205545|205455|205546.6|205456.6|205543.6|205453.6|5
1735874870000|2025-01-03 03:27:50|205546.3|205456.3|205545.6|205455.6|205547.1|205457.1|205544.6|205454.6|4
1735874880000|2025-01-03 03:28:00|205544.3|205454.3|205536.1|205446.1|205544.3|205454.3|205536.1|205446.1|2
1735874910000|2025-01-03 03:28:30|205536.3|205446.3|205541.2|205451.2|205541.7|205451.7|205536.3|205446.3|3
1735874920000|2025-01-03 03:28:40|205538.5|205448.5|205541|205451|205541|205451|205538.5|205448.5|2
1735874950000|2025-01-03 03:29:10|205543.8|205453.8|205543.7|205453.7|205544.8|205454.8|205543.7|205453.7|3
1735874960000|2025-01-03 03:29:20|205541.5|205451.5|205543.6|205453.6|205543.6|205453.6|205541.5|205451.5|2
1735874970000|2025-01-03 03:29:30|205547.9|205457.9|205546.2|205456.2|205548.8|205458.8|205545.9|205455.9|6
1735875000000|2025-01-03 03:30:00|205544|205454|205546.8|205456.8|205546.8|205456.8|205540.1|205450.1|7
1735875010000|2025-01-03 03:30:10|205545.4|205455.4|205545.4|205455.4|205545.4|205455.4|205545.4|205455.4|1
1735875030000|2025-01-03 03:30:30|205551.2|205461.2|205546.4|205456.4|205551.2|205461.2|205546.4|205456.4|4
1735875060000|2025-01-03 03:31:00|205543.9|205453.9|205548.3|205458.3|205548.3|205458.3|205543.9|205453.9|3
1735875070000|2025-01-03 03:31:10|205544.1|205454.1|205545.4|205455.4|205547.5|205457.5|205544.1|205454.1|11
1735875080000|2025-01-03 03:31:20|205547.2|205457.2|205545.4|205455.4|205547.2|205457.2|205544|205454|9
1735875090000|2025-01-03 03:31:30|205546.4|205456.4|205545.1|205455.1|205546.4|205456.4|205541.3|205451.3|8
1735875130000|2025-01-03 03:32:10|205543|205453|205576.1|205486.1|205576.1|205486.1|205542.3|205452.3|3
1735875140000|2025-01-03 03:32:20|205577.4|205487.4|205577.4|205487.4|205577.4|205487.4|205577.3|205487.3|3
1735875150000|2025-01-03 03:32:30|205576.4|205486.4|205576.1|205486.1|205576.4|205486.4|205575.1|205485.1|3
1735875160000|2025-01-03 03:32:40|205576|205486|205576|205486|205576|205486|205576|205486|1
1735875170000|2025-01-03 03:32:50|205573.5|205483.5|205572.3|205482.3|205573.5|205483.5|205572.3|205482.3|3
1735875180000|2025-01-03 03:33:00|205573.1|205483.1|205576|205486|205576|205486|205573.1|205483.1|2
1735875190000|2025-01-03 03:33:10|205575.5|205485.5|205575.5|205485.5|205575.5|205485.5|205575.5|205485.5|1
1735875200000|2025-01-03 03:33:20|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|1
1735875210000|2025-01-03 03:33:30|205571.7|205481.7|205573.9|205483.9|205573.9|205483.9|205571.7|205481.7|2
1735875220000|2025-01-03 03:33:40|205575.8|205485.8|205575.8|205485.8|205575.8|205485.8|205575.8|205485.8|1
1735875260000|2025-01-03 03:34:20|205574|205484|205574|205484|205574|205484|205574|205484|1
1735875270000|2025-01-03 03:34:30|205574.8|205484.8|205576.1|205486.1|205578.7|205488.7|205574.1|205484.1|6
1735875290000|2025-01-03 03:34:50|205574.9|205484.9|205574.9|205484.9|205574.9|205484.9|205574.9|205484.9|1
1735875300000|2025-01-03 03:35:00|205576.1|205486.1|205576.7|205486.7|205576.7|205486.7|205575.3|205485.3|4
1735875310000|2025-01-03 03:35:10|205577.5|205487.5|205576.2|205486.2|205577.5|205487.5|205576.2|205486.2|6
1735875340000|2025-01-03 03:35:40|205575.2|205485.2|205575.2|205485.2|205575.2|205485.2|205575.2|205485.2|1
1735875350000|2025-01-03 03:35:50|205574.5|205484.5|205577.7|205487.7|205577.7|205487.7|205574.5|205484.5|5
1735875360000|2025-01-03 03:36:00|205575.2|205485.2|205575.7|205485.7|205577.4|205487.4|205573.5|205483.5|4
1735875370000|2025-01-03 03:36:10|205573.5|205483.5|205575.7|205485.7|205575.7|205485.7|205573.5|205483.5|4
1735875380000|2025-01-03 03:36:20|205573.5|205483.5|205575.7|205485.7|205575.7|205485.7|205573.5|205483.5|4
1735875390000|2025-01-03 03:36:30|205573.5|205483.5|205575.3|205485.3|205575.3|205485.3|205573.5|205483.5|2
1735875410000|2025-01-03 03:36:50|205572|205482|205575.3|205485.3|205575.3|205485.3|205572|205482|2
1735875420000|2025-01-03 03:37:00|205572|205482|205574.3|205484.3|205576.5|205486.5|205572|205482|4
1735875430000|2025-01-03 03:37:10|205576.5|205486.5|205576.7|205486.7|205576.7|205486.7|205574.3|205484.3|3
1735875440000|2025-01-03 03:37:20|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|1
1735875450000|2025-01-03 03:37:30|205576.5|205486.5|205572|205482|205576.5|205486.5|205572|205482|6
1735875460000|2025-01-03 03:37:40|205575.3|205485.3|205575.5|205485.5|205575.5|205485.5|205572|205482|3
1735875470000|2025-01-03 03:37:50|205576.7|205486.7|205576.7|205486.7|205576.7|205486.7|205576.7|205486.7|1
1735875480000|2025-01-03 03:38:00|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|1
1735875490000|2025-01-03 03:38:10|205576.6|205486.6|205576.6|205486.6|205576.6|205486.6|205574.4|205484.4|3
1735875500000|2025-01-03 03:38:20|205574.4|205484.4|205574.4|205484.4|205576.6|205486.6|205574.4|205484.4|5
1735875510000|2025-01-03 03:38:30|205575.3|205485.3|205575.3|205485.3|205575.3|205485.3|205572|205482|3
1735875520000|2025-01-03 03:38:40|205572|205482|205575.5|205485.5|205575.5|205485.5|205572|205482|4
1735875530000|2025-01-03 03:38:50|205576.8|205486.8|205576.8|205486.8|205576.8|205486.8|205576.8|205486.8|1
1735875540000|2025-01-03 03:39:00|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|1
1735875550000|2025-01-03 03:39:10|205576.8|205486.8|205576.8|205486.8|205576.8|205486.8|205576.8|205486.8|1
1735875560000|2025-01-03 03:39:20|205575.5|205485.5|205575.5|205485.5|205575.5|205485.5|205575.5|205485.5|1
1735875580000|2025-01-03 03:39:40|205572|205482|205574.7|205484.7|205577.1|205487.1|205572|205482|8
1735875590000|2025-01-03 03:39:50|205573.7|205483.7|205574.2|205484.2|205574.2|205484.2|205573.7|205483.7|2
1735875600000|2025-01-03 03:40:00|205572.9|205482.9|205563.7|205473.7|205572.9|205482.9|205563.6|205473.6|5
1735875610000|2025-01-03 03:40:10|205570|205480|205568.8|205478.8|205570|205480|205563.1|205473.1|24
1735875620000|2025-01-03 03:40:20|205565.7|205475.7|205565.7|205475.7|205565.7|205475.7|205565.7|205475.7|1
1735875630000|2025-01-03 03:40:30|205568|205478|205573.3|205483.3|205573.3|205483.3|205568|205478|5
1735875640000|2025-01-03 03:40:40|205572.1|205482.1|205573.5|205483.5|205573.7|205483.7|205572.1|205482.1|3
1735875670000|2025-01-03 03:41:10|205574|205484|205574|205484|205574|205484|205574|205484|1
1735875680000|2025-01-03 03:41:20|205572.3|205482.3|205572.3|205482.3|205572.3|205482.3|205572.3|205482.3|1
1735875690000|2025-01-03 03:41:30|205574.6|205484.6|205574.6|205484.6|205574.6|205484.6|205574.6|205484.6|1
1735875700000|2025-01-03 03:41:40|205577.1|205487.1|205574.6|205484.6|205577.1|205487.1|205574.6|205484.6|2
1735875720000|2025-01-03 03:42:00|205577.1|205487.1|205576|205486|205577.4|205487.4|205572.3|205482.3|7
1735875730000|2025-01-03 03:42:10|205572.3|205482.3|205572.3|205482.3|205572.3|205482.3|205572.3|205482.3|1
1735875750000|2025-01-03 03:42:30|205574.5|205484.5|205568.8|205478.8|205574.5|205484.5|205568.8|205478.8|3
1735875760000|2025-01-03 03:42:40|205570.1|205480.1|205570.1|205480.1|205570.1|205480.1|205570.1|205480.1|1
1735875780000|2025-01-03 03:43:00|205574|205484|205569.9|205479.9|205574|205484|205569.5|205479.5|7
1735875790000|2025-01-03 03:43:10|205569.8|205479.8|205569.8|205479.8|205569.8|205479.8|205569.8|205479.8|1
1735875800000|2025-01-03 03:43:20|205568.3|205478.3|205569.7|205479.7|205569.7|205479.7|205568.3|205478.3|2
1735875820000|2025-01-03 03:43:40|205567.9|205477.9|205569.4|205479.4|205569.4|205479.4|205567.9|205477.9|2
1735875830000|2025-01-03 03:43:50|205572.9|205482.9|205572.9|205482.9|205572.9|205482.9|205572.9|205482.9|1
1735875840000|2025-01-03 03:44:00|205569.4|205479.4|205572.9|205482.9|205572.9|205482.9|205569.4|205479.4|2
1735875850000|2025-01-03 03:44:10|205569.4|205479.4|205569.3|205479.3|205569.7|205479.7|205569.3|205479.3|3
1735875860000|2025-01-03 03:44:20|205573.1|205483.1|205573.1|205483.1|205573.1|205483.1|205573.1|205483.1|1
1735875870000|2025-01-03 03:44:30|205569.3|205479.3|205572.9|205482.9|205572.9|205482.9|205569.3|205479.3|4
1735875880000|2025-01-03 03:44:40|205567.2|205477.2|205572.8|205482.8|205574.1|205484.1|205566.6|205476.6|6
1735875890000|2025-01-03 03:44:50|205569.2|205479.2|205569.2|205479.2|205572.7|205482.7|205569.2|205479.2|3
1735875900000|2025-01-03 03:45:00|205572.8|205482.8|205573.3|205483.3|205573.3|205483.3|205569.2|205479.2|3
1735875910000|2025-01-03 03:45:10|205571.8|205481.8|205570.3|205480.3|205573.9|205483.9|205570.3|205480.3|3
1735875920000|2025-01-03 03:45:20|205574.1|205484.1|205574.2|205484.2|205574.2|205484.2|205574.1|205484.1|2
1735875940000|2025-01-03 03:45:40|205573.8|205483.8|205577|205487|205578|205488|205573.8|205483.8|5
1735875950000|2025-01-03 03:45:50|205581.4|205491.4|205576.9|205486.9|205581.6|205491.6|205576.9|205486.9|5
1735875960000|2025-01-03 03:46:00|205576.8|205486.8|205576.9|205486.9|205576.9|205486.9|205576.8|205486.8|2
1735875970000|2025-01-03 03:46:10|205581.9|205491.9|205573.8|205483.8|205581.9|205491.9|205573.8|205483.8|4
1735875980000|2025-01-03 03:46:20|205574.5|205484.5|205569.6|205479.6|205574.5|205484.5|205566.6|205476.6|3
1735876000000|2025-01-03 03:46:40|205573.5|205483.5|205574.1|205484.1|205574.1|205484.1|205573.5|205483.5|2
1735876010000|2025-01-03 03:46:50|205574.3|205484.3|205567.3|205477.3|205575|205485|205566.3|205476.3|11
1735876020000|2025-01-03 03:47:00|205570.2|205480.2|205570.2|205480.2|205570.2|205480.2|205570.2|205480.2|1
1735876030000|2025-01-03 03:47:10|205573.5|205483.5|205573.5|205483.5|205573.5|205483.5|205573.5|205483.5|1
1735876040000|2025-01-03 03:47:20|205571.8|205481.8|205568.7|205478.7|205573.6|205483.6|205566.1|205476.1|12
1735876050000|2025-01-03 03:47:30|205569.4|205479.4|205569.4|205479.4|205569.4|205479.4|205569.4|205479.4|1
1735876070000|2025-01-03 03:47:50|205566.7|205476.7|205570|205480|205570|205480|205566.7|205476.7|2
1735876080000|2025-01-03 03:48:00|205574.7|205484.7|205572.1|205482.1|205574.7|205484.7|205570.5|205480.5|3
1735876090000|2025-01-03 03:48:10|205571.1|205481.1|205571.1|205481.1|205571.1|205481.1|205571.1|205481.1|1
1735876100000|2025-01-03 03:48:20|205569|205479|205568.2|205478.2|205569|205479|205568.2|205478.2|2
1735876110000|2025-01-03 03:48:30|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|1
1735876120000|2025-01-03 03:48:40|205568.1|205478.1|205575.3|205485.3|205575.3|205485.3|205568.1|205478.1|2
1735876130000|2025-01-03 03:48:50|205570.9|205480.9|205574.8|205484.8|205574.9|205484.9|205568.1|205478.1|6
1735876150000|2025-01-03 03:49:10|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|1
1735876160000|2025-01-03 03:49:20|205568.1|205478.1|205567.9|205477.9|205568.1|205478.1|205567.9|205477.9|2
1735876200000|2025-01-03 03:50:00|205568.5|205478.5|205570.6|205480.6|205574.4|205484.4|205568.5|205478.5|4
1735876230000|2025-01-03 03:50:30|205570.1|205480.1|205570.4|205480.4|205570.4|205480.4|205567.6|205477.6|3
1735876250000|2025-01-03 03:50:50|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|1
1735876260000|2025-01-03 03:51:00|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|205574.4|205484.4|1
1735876280000|2025-01-03 03:51:20|205570.6|205480.6|205574.4|205484.4|205574.4|205484.4|205570.6|205480.6|2
1735876290000|2025-01-03 03:51:30|205574.3|205484.3|205574.4|205484.4|205574.4|205484.4|205572.7|205482.7|5
1735876310000|2025-01-03 03:51:50|205570.6|205480.6|205574.2|205484.2|205574.2|205484.2|205570.6|205480.6|2
1735876320000|2025-01-03 03:52:00|205569.6|205479.6|205566.8|205476.8|205569.6|205479.6|205566.3|205476.3|4
1735876330000|2025-01-03 03:52:10|205567.1|205477.1|205567.1|205477.1|205571.5|205481.5|205567.1|205477.1|5
1735876340000|2025-01-03 03:52:20|205571.5|205481.5|205573.6|205483.6|205573.6|205483.6|205571.5|205481.5|3
1735876360000|2025-01-03 03:52:40|205573.8|205483.8|205577.7|205487.7|205578.3|205488.3|205573.8|205483.8|5
1735876370000|2025-01-03 03:52:50|205575.1|205485.1|205577|205487|205577.1|205487.1|205575.1|205485.1|7
1735876380000|2025-01-03 03:53:00|205574.5|205484.5|205570.7|205480.7|205574.5|205484.5|205562.8|205472.8|5
1735876390000|2025-01-03 03:53:10|205562.3|205472.3|205571.7|205481.7|205573.5|205483.5|205562.3|205472.3|10
1735876400000|2025-01-03 03:53:20|205573.5|205483.5|205573.5|205483.5|205573.5|205483.5|205573.5|205483.5|1
1735876410000|2025-01-03 03:53:30|205571.7|205481.7|205571.6|205481.6|205571.7|205481.7|205571.6|205481.6|2
1735876420000|2025-01-03 03:53:40|205568.3|205478.3|205573.4|205483.4|205573.4|205483.4|205568.3|205478.3|9
1735876440000|2025-01-03 03:54:00|205571.1|205481.1|205573.2|205483.2|205573.2|205483.2|205571.1|205481.1|2
1735876450000|2025-01-03 03:54:10|205573.3|205483.3|205571.4|205481.4|205573.4|205483.4|205565.3|205475.3|18
1735876470000|2025-01-03 03:54:30|205573.4|205483.4|205573.4|205483.4|205573.4|205483.4|205573.4|205483.4|1
1735876480000|2025-01-03 03:54:40|205571.7|205481.7|205565.9|205475.9|205571.7|205481.7|205565.9|205475.9|2
1735876490000|2025-01-03 03:54:50|205573.4|205483.4|205573.6|205483.6|205573.6|205483.6|205571.5|205481.5|3
1735876520000|2025-01-03 03:55:20|205572.1|205482.1|205573.8|205483.8|205573.8|205483.8|205566.1|205476.1|3
1735876550000|2025-01-03 03:55:50|205572.1|205482.1|205573.8|205483.8|205573.8|205483.8|205572.1|205482.1|2
1735876560000|2025-01-03 03:56:00|205570.7|205480.7|205569.5|205479.5|205570.7|205480.7|205569.5|205479.5|2
1735876580000|2025-01-03 03:56:20|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|1
1735876590000|2025-01-03 03:56:30|205569.4|205479.4|205570|205480|205570|205480|205569.4|205479.4|2
1735876620000|2025-01-03 03:57:00|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|205570.8|205480.8|1
1735876640000|2025-01-03 03:57:20|205567.3|205477.3|205563.7|205473.7|205567.3|205477.3|205563.7|205473.7|2
1735876650000|2025-01-03 03:57:30|205565.6|205475.6|205568|205478|205568|205478|205565.6|205475.6|2
1735876660000|2025-01-03 03:57:40|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|1
1735876690000|2025-01-03 03:58:10|205569|205479|205569|205479|205569|205479|205569|205479|1
1735876710000|2025-01-03 03:58:30|205565.8|205475.8|205564.1|205474.1|205565.8|205475.8|205564.1|205474.1|2
1735876730000|2025-01-03 03:58:50|205562.7|205472.7|205559.5|205469.5|205562.7|205472.7|205559.5|205469.5|3
1735876740000|2025-01-03 03:59:00|205554.7|205464.7|205559|205469|205559|205469|205553.3|205463.3|7
1735876760000|2025-01-03 03:59:20|205561|205471|205561.8|205471.8|205561.8|205471.8|205561|205471|2
1735876770000|2025-01-03 03:59:30|205560.3|205470.3|205562.3|205472.3|205562.3|205472.3|205560.3|205470.3|2
1735876800000|2025-01-03 04:00:00|205562|205472|205562|205472|205562|205472|205562|205472|1
1735876820000|2025-01-03 04:00:20|205559.8|205469.8|205560.6|205470.6|205560.6|205470.6|205559.8|205469.8|2
1735876830000|2025-01-03 04:00:30|205560|205470|205559.9|205469.9|205560|205470|205556.3|205466.3|4
1735876850000|2025-01-03 04:00:50|205558.1|205468.1|205557.7|205467.7|205558.1|205468.1|205557.7|205467.7|2
1735876860000|2025-01-03 04:01:00|205555.8|205465.8|205551.4|205461.4|205555.8|205465.8|205551.2|205461.2|4
1735876870000|2025-01-03 04:01:10|205553.2|205463.2|205566.2|205476.2|205566.2|205476.2|205553.2|205463.2|3
1735876900000|2025-01-03 04:01:40|205565.8|205475.8|205565.8|205475.8|205565.8|205475.8|205565.8|205475.8|1
1735876930000|2025-01-03 04:02:10|205565.6|205475.6|205565.6|205475.6|205565.6|205475.6|205565.6|205475.6|1
1735876950000|2025-01-03 04:02:30|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|1
1735876970000|2025-01-03 04:02:50|205567.3|205477.3|205566|205476|205567.3|205477.3|205566|205476|2
1735876980000|2025-01-03 04:03:00|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|1
1735877000000|2025-01-03 04:03:20|205565|205475|205566.2|205476.2|205566.2|205476.2|205565|205475|2
1735877020000|2025-01-03 04:03:40|205564.6|205474.6|205564|205474|205564.6|205474.6|205564|205474|2
1735877030000|2025-01-03 04:03:50|205561.8|205471.8|205562.4|205472.4|205562.4|205472.4|205561.8|205471.8|2
1735877060000|2025-01-03 04:04:20|205564|205474|205564|205474|205564|205474|205564|205474|1
1735877100000|2025-01-03 04:05:00|205562.5|205472.5|205567|205477|205567|205477|205562.5|205472.5|2
1735877110000|2025-01-03 04:05:10|205564.8|205474.8|205567|205477|205569.3|205479.3|205562.8|205472.8|5
1735877120000|2025-01-03 04:05:20|205567.4|205477.4|205567.6|205477.6|205567.6|205477.6|205567.4|205477.4|2
1735877150000|2025-01-03 04:05:50|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|1
1735877170000|2025-01-03 04:06:10|205566|205476|205565.4|205475.4|205566|205476|205565.4|205475.4|2
1735877190000|2025-01-03 04:06:30|205567.2|205477.2|205567.2|205477.2|205567.2|205477.2|205567.2|205477.2|1
1735877210000|2025-01-03 04:06:50|205565.2|205475.2|205565.2|205475.2|205565.2|205475.2|205565.2|205475.2|1
1735877220000|2025-01-03 04:07:00|205567.5|205477.5|205567.6|205477.6|205567.6|205477.6|205565.8|205475.8|3
1735877230000|2025-01-03 04:07:10|205565.8|205475.8|205564.2|205474.2|205567.6|205477.6|205564.2|205474.2|3
1735877260000|2025-01-03 04:07:40|205565.2|205475.2|205569.1|205479.1|205569.6|205479.6|205565.2|205475.2|4
1735877290000|2025-01-03 04:08:10|205569|205479|205569|205479|205569|205479|205569|205479|1
1735877300000|2025-01-03 04:08:20|205570|205480|205570|205480|205570|205480|205570|205480|1
1735877310000|2025-01-03 04:08:30|205569.3|205479.3|205570.1|205480.1|205570.1|205480.1|205569.3|205479.3|2
1735877320000|2025-01-03 04:08:40|205570.5|205480.5|205570.5|205480.5|205570.5|205480.5|205570.5|205480.5|1
1735877330000|2025-01-03 04:08:50|205568.9|205478.9|205563.9|205473.9|205568.9|205478.9|205563.9|205473.9|2
1735877340000|2025-01-03 04:09:00|205559.8|205469.8|205561.5|205471.5|205561.5|205471.5|205559.8|205469.8|2
1735877370000|2025-01-03 04:09:30|205561|205471|205561|205471|205561|205471|205561|205471|1
1735877400000|2025-01-03 04:10:00|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|1
1735877420000|2025-01-03 04:10:20|205560.3|205470.3|205562.6|205472.6|205562.6|205472.6|205560.3|205470.3|2
1735877450000|2025-01-03 04:10:50|205561.8|205471.8|205564.8|205474.8|205564.8|205474.8|205561.8|205471.8|2
1735877470000|2025-01-03 04:11:10|205566.3|205476.3|205565|205475|205567.3|205477.3|205565|205475|3
1735877480000|2025-01-03 04:11:20|205565.3|205475.3|205565.1|205475.1|205565.3|205475.3|205565.1|205475.1|2
1735877510000|2025-01-03 04:11:50|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|1
1735877530000|2025-01-03 04:12:10|205561.3|205471.3|205559.6|205469.6|205563|205473|205559.6|205469.6|3
1735877540000|2025-01-03 04:12:20|205557|205467|205557|205467|205557|205467|205557|205467|1
1735877550000|2025-01-03 04:12:30|205559.6|205469.6|205564.8|205474.8|205564.8|205474.8|205559.6|205469.6|2
1735877570000|2025-01-03 04:12:50|205563.6|205473.6|205560.6|205470.6|205563.6|205473.6|205560.6|205470.6|2
1735877580000|2025-01-03 04:13:00|205556.6|205466.6|205553.3|205463.3|205556.6|205466.6|205553.3|205463.3|2
1735877590000|2025-01-03 04:13:10|205552.3|205462.3|205542.7|205452.7|205552.3|205462.3|205542.2|205452.2|3
1735877620000|2025-01-03 04:13:40|205540.8|205450.8|205540.8|205450.8|205540.8|205450.8|205540.8|205450.8|1
1735877640000|2025-01-03 04:14:00|205540.3|205450.3|205540.3|205450.3|205540.3|205450.3|205540.3|205450.3|1
1735877650000|2025-01-03 04:14:10|205545.8|205455.8|205545.9|205455.9|205546.5|205456.5|205545.8|205455.8|3
1735877660000|2025-01-03 04:14:20|205544.9|205454.9|205539.4|205449.4|205544.9|205454.9|205539.4|205449.4|3
1735877700000|2025-01-03 04:15:00|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|1
1735877710000|2025-01-03 04:15:10|205542|205452|205542|205452|205542|205452|205542|205452|1
1735877750000|2025-01-03 04:15:50|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|205536.5|205446.5|1
1735877760000|2025-01-03 04:16:00|205538.9|205448.9|205532.7|205442.7|205538.9|205448.9|205531.8|205441.8|5
1735877770000|2025-01-03 04:16:10|205531.7|205441.7|205536|205446|205536|205446|205531.7|205441.7|3
1735877780000|2025-01-03 04:16:20|205535|205445|205533.4|205443.4|205536|205446|205530.7|205440.7|6
1735877790000|2025-01-03 04:16:30|205533.9|205443.9|205534.3|205444.3|205534.3|205444.3|205531.1|205441.1|4
1735877820000|2025-01-03 04:17:00|205531.7|205441.7|205537.2|205447.2|205540.5|205450.5|205529.3|205439.3|12
1735877830000|2025-01-03 04:17:10|205534.5|205444.5|205528.7|205438.7|205534.5|205444.5|205528.5|205438.5|10
1735877850000|2025-01-03 04:17:30|205529.5|205439.5|205526.1|205436.1|205531.7|205441.7|205526.1|205436.1|5
1735877860000|2025-01-03 04:17:40|205527.1|205437.1|205525.9|205435.9|205527.1|205437.1|205525.9|205435.9|2
1735877880000|2025-01-03 04:18:00|205524.3|205434.3|205524.3|205434.3|205524.3|205434.3|205524.3|205434.3|1
1735877900000|2025-01-03 04:18:20|205525.3|205435.3|205526.9|205436.9|205526.9|205436.9|205525.3|205435.3|3
1735877910000|2025-01-03 04:18:30|205529.7|205439.7|205526.9|205436.9|205529.7|205439.7|205526.9|205436.9|2
1735877920000|2025-01-03 04:18:40|205529.1|205439.1|205525.7|205435.7|205529.7|205439.7|205525.7|205435.7|6
1735877940000|2025-01-03 04:19:00|205524.3|205434.3|205527.3|205437.3|205528|205438|205524.3|205434.3|7
1735877950000|2025-01-03 04:19:10|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|1
1735877960000|2025-01-03 04:19:20|205525.5|205435.5|205523.8|205433.8|205525.5|205435.5|205523.8|205433.8|2
1735877970000|2025-01-03 04:19:30|205525.5|205435.5|205525.3|205435.3|205525.5|205435.5|205525.3|205435.3|2
1735877980000|2025-01-03 04:19:40|205523.6|205433.6|205525.2|205435.2|205525.2|205435.2|205523.6|205433.6|2
1735877990000|2025-01-03 04:19:50|205526|205436|205526|205436|205526|205436|205526|205436|1
1735878010000|2025-01-03 04:20:10|205524.5|205434.5|205528.8|205438.8|205531|205441|205524.5|205434.5|3
1735878030000|2025-01-03 04:20:30|205529|205439|205529|205439|205529|205439|205529|205439|1
1735878040000|2025-01-03 04:20:40|205529.8|205439.8|205525.4|205435.4|205529.8|205439.8|205525.4|205435.4|3
1735878050000|2025-01-03 04:20:50|205526.9|205436.9|205528.4|205438.4|205528.4|205438.4|205526.9|205436.9|5
1735878090000|2025-01-03 04:21:30|205527|205437|205527|205437|205527|205437|205527|205437|1
1735878100000|2025-01-03 04:21:40|205530.5|205440.5|205536.8|205446.8|205537.8|205447.8|205530.5|205440.5|5
1735878110000|2025-01-03 04:21:50|205535|205445|205530.6|205440.6|205535|205445|205528.7|205438.7|5
1735878130000|2025-01-03 04:22:10|205528.8|205438.8|205530.4|205440.4|205530.4|205440.4|205528.8|205438.8|2
1735878150000|2025-01-03 04:22:30|205533.2|205443.2|205526.6|205436.6|205533.2|205443.2|205525.2|205435.2|7
1735878180000|2025-01-03 04:23:00|205526.3|205436.3|205530.3|205440.3|205530.3|205440.3|205526.3|205436.3|2
1735878190000|2025-01-03 04:23:10|205531.5|205441.5|205533|205443|205533|205443|205531.5|205441.5|2
1735878200000|2025-01-03 04:23:20|205533.8|205443.8|205534.1|205444.1|205534.1|205444.1|205533.8|205443.8|2
1735878220000|2025-01-03 04:23:40|205534.7|205444.7|205534.7|205444.7|205534.7|205444.7|205534.7|205444.7|1
1735878240000|2025-01-03 04:24:00|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|1
1735878260000|2025-01-03 04:24:20|205533.5|205443.5|205534.5|205444.5|205534.5|205444.5|205533.5|205443.5|3
1735878290000|2025-01-03 04:24:50|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|205533.5|205443.5|1
1735878300000|2025-01-03 04:25:00|205529.8|205439.8|205531.5|205441.5|205531.8|205441.8|205529.8|205439.8|3
1735878310000|2025-01-03 04:25:10|205532.3|205442.3|205532.3|205442.3|205532.3|205442.3|205532.3|205442.3|1
1735878330000|2025-01-03 04:25:30|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|1
1735878340000|2025-01-03 04:25:40|205531|205441|205531|205441|205531|205441|205531|205441|1
1735878350000|2025-01-03 04:25:50|205532.8|205442.8|205570.1|205480.1|205570.1|205480.1|205532|205442|5
1735878360000|2025-01-03 04:26:00|205570.3|205480.3|205565.4|205475.4|205570.3|205480.3|205565.4|205475.4|4
1735878380000|2025-01-03 04:26:20|205565|205475|205557.8|205467.8|205565|205475|205557.8|205467.8|2
1735878390000|2025-01-03 04:26:30|205552.4|205462.4|205520.6|205430.6|205552.4|205462.4|205520.4|205430.4|6
1735878400000|2025-01-03 04:26:40|205520.4|205430.4|205521.2|205431.2|205522.2|205432.2|205520.4|205430.4|5
1735878410000|2025-01-03 04:26:50|205521.8|205431.8|205524.4|205434.4|205524.4|205434.4|205521.8|205431.8|3
1735878420000|2025-01-03 04:27:00|205524.7|205434.7|205524.5|205434.5|205524.7|205434.7|205524.5|205434.5|2
1735878430000|2025-01-03 04:27:10|205524.7|205434.7|205520.9|205430.9|205524.7|205434.7|205520.9|205430.9|3
1735878440000|2025-01-03 04:27:20|205520.7|205430.7|205520.7|205430.7|205520.7|205430.7|205520.7|205430.7|1
1735878450000|2025-01-03 04:27:30|205514.1|205424.1|205517.3|205427.3|205519.5|205429.5|205514.1|205424.1|4
1735878460000|2025-01-03 04:27:40|205516.9|205426.9|205524.5|205434.5|205524.5|205434.5|205516.9|205426.9|3
1735878470000|2025-01-03 04:27:50|205520.3|205430.3|205520.3|205430.3|205520.3|205430.3|205520.3|205430.3|1
1735878480000|2025-01-03 04:28:00|205523|205433|205525.3|205435.3|205525.3|205435.3|205523|205433|2
1735878490000|2025-01-03 04:28:10|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|1
1735878500000|2025-01-03 04:28:20|205523.2|205433.2|205524.6|205434.6|205524.6|205434.6|205523.2|205433.2|2
1735878520000|2025-01-03 04:28:40|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|1
1735878530000|2025-01-03 04:28:50|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|1
1735878540000|2025-01-03 04:29:00|205526|205436|205526|205436|205526|205436|205526|205436|1
1735878570000|2025-01-03 04:29:30|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|1
1735878600000|2025-01-03 04:30:00|205526.1|205436.1|205526.1|205436.1|205526.1|205436.1|205526.1|205436.1|1
1735878630000|2025-01-03 04:30:30|205524.5|205434.5|205523.8|205433.8|205524.5|205434.5|205523.8|205433.8|2
1735878650000|2025-01-03 04:30:50|205524.7|205434.7|205524.7|205434.7|205524.7|205434.7|205524.7|205434.7|1
1735878670000|2025-01-03 04:31:10|205526.5|205436.5|205526.5|205436.5|205526.5|205436.5|205526.5|205436.5|1
1735878680000|2025-01-03 04:31:20|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|205524.5|205434.5|1
1735878690000|2025-01-03 04:31:30|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|205523.8|205433.8|1
1735878700000|2025-01-03 04:31:40|205526.8|205436.8|205536.9|205446.9|205536.9|205446.9|205526.8|205436.8|2
1735878720000|2025-01-03 04:32:00|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|1
1735878730000|2025-01-03 04:32:10|205533.3|205443.3|205533.3|205443.3|205533.3|205443.3|205533.3|205443.3|1
1735878750000|2025-01-03 04:32:30|205531.5|205441.5|205531.5|205441.5|205531.5|205441.5|205531.5|205441.5|1
1735878760000|2025-01-03 04:32:40|205533.1|205443.1|205533.5|205443.5|205533.5|205443.5|205533.1|205443.1|2
1735878780000|2025-01-03 04:33:00|205531.7|205441.7|205526.9|205436.9|205531.7|205441.7|205523.3|205433.3|6
1735878820000|2025-01-03 04:33:40|205531.5|205441.5|205525|205435|205531.5|205441.5|205523|205433|4
1735878830000|2025-01-03 04:33:50|205525.4|205435.4|205525.4|205435.4|205525.4|205435.4|205525.4|205435.4|1
1735878840000|2025-01-03 04:34:00|205526|205436|205527.8|205437.8|205527.8|205437.8|205526|205436|3
1735878870000|2025-01-03 04:34:30|205528|205438|205528|205438|205528|205438|205528|205438|1
1735878880000|2025-01-03 04:34:40|205530|205440|205524.5|205434.5|205530|205440|205522.5|205432.5|3
1735878890000|2025-01-03 04:34:50|205525|205435|205525|205435|205525|205435|205525|205435|1
1735878900000|2025-01-03 04:35:00|205525.6|205435.6|205526|205436|205526|205436|205525.6|205435.6|2
1735878920000|2025-01-03 04:35:20|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|1
1735878940000|2025-01-03 04:35:40|205531.5|205441.5|205529.5|205439.5|205531.5|205441.5|205529.5|205439.5|2
1735878950000|2025-01-03 04:35:50|205526.1|205436.1|205526.1|205436.1|205526.1|205436.1|205526.1|205436.1|1
1735878960000|2025-01-03 04:36:00|205529.7|205439.7|205534.3|205444.3|205534.3|205444.3|205528.8|205438.8|4
1735878990000|2025-01-03 04:36:30|205534.5|205444.5|205534.3|205444.3|205534.5|205444.5|205534.3|205444.3|2
1735879010000|2025-01-03 04:36:50|205534.4|205444.4|205534.4|205444.4|205534.4|205444.4|205534.4|205444.4|1
1735879020000|2025-01-03 04:37:00|205528.2|205438.2|205529.2|205439.2|205530.8|205440.8|205528.2|205438.2|3
1735879030000|2025-01-03 04:37:10|205529.8|205439.8|205531.8|205441.8|205531.8|205441.8|205529.8|205439.8|2
1735879050000|2025-01-03 04:37:30|205533|205443|205536|205446|205536|205446|205533|205443|2
1735879060000|2025-01-03 04:37:40|205535.8|205445.8|205535.3|205445.3|205535.8|205445.8|205530.7|205440.7|4
1735879070000|2025-01-03 04:37:50|205533.8|205443.8|205531.4|205441.4|205533.8|205443.8|205531.4|205441.4|2
1735879100000|2025-01-03 04:38:20|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|205534.5|205444.5|1
1735879120000|2025-01-03 04:38:40|205533.8|205443.8|205533.8|205443.8|205533.8|205443.8|205533.8|205443.8|1
1735879130000|2025-01-03 04:38:50|205532.2|205442.2|205532.2|205442.2|205532.2|205442.2|205532.2|205442.2|1
1735879150000|2025-01-03 04:39:10|205532|205442|205532|205442|205532|205442|205532|205442|1
1735879160000|2025-01-03 04:39:20|205534.5|205444.5|205532|205442|205534.5|205444.5|205532|205442|2
1735879170000|2025-01-03 04:39:30|205524.5|205434.5|205528.8|205438.8|205528.8|205438.8|205524.5|205434.5|2
1735879180000|2025-01-03 04:39:40|205528.9|205438.9|205528.9|205438.9|205528.9|205438.9|205528.9|205438.9|1
1735879200000|2025-01-03 04:40:00|205530.9|205440.9|205531.1|205441.1|205531.1|205441.1|205530.9|205440.9|2
1735879230000|2025-01-03 04:40:30|205532|205442|205532|205442|205532|205442|205532|205442|1
1735879260000|2025-01-03 04:41:00|205532.2|205442.2|205532.2|205442.2|205532.2|205442.2|205532.2|205442.2|1
1735879270000|2025-01-03 04:41:10|205533.7|205443.7|205533.2|205443.2|205533.7|205443.7|205533.2|205443.2|2
1735879280000|2025-01-03 04:41:20|205533.8|205443.8|205540.3|205450.3|205540.3|205450.3|205533.8|205443.8|2
1735879320000|2025-01-03 04:42:00|205538.5|205448.5|205538.5|205448.5|205538.5|205448.5|205538.5|205448.5|1
1735879330000|2025-01-03 04:42:10|205538.9|205448.9|205538.9|205448.9|205538.9|205448.9|205538.9|205448.9|1
1735879370000|2025-01-03 04:42:50|205538.5|205448.5|205538.5|205448.5|205538.5|205448.5|205538.5|205448.5|1
1735879380000|2025-01-03 04:43:00|205540.5|205450.5|205540.5|205450.5|205540.5|205450.5|205540.5|205450.5|1
1735879390000|2025-01-03 04:43:10|205539.4|205449.4|205539.4|205449.4|205539.4|205449.4|205539.4|205449.4|1
1735879400000|2025-01-03 04:43:20|205535.6|205445.6|205528.6|205438.6|205535.6|205445.6|205528.6|205438.6|2
1735879410000|2025-01-03 04:43:30|205530.2|205440.2|205530.2|205440.2|205530.2|205440.2|205530.2|205440.2|1
1735879420000|2025-01-03 04:43:40|205530.4|205440.4|205530.1|205440.1|205530.4|205440.4|205528.1|205438.1|5
1735879450000|2025-01-03 04:44:10|205531.9|205441.9|205567.9|205477.9|205568.3|205478.3|205531.9|205441.9|5
1735879460000|2025-01-03 04:44:20|205570.3|205480.3|205562|205472|205570.3|205480.3|205562|205472|6
1735879500000|2025-01-03 04:45:00|205561|205471|205561|205471|205561|205471|205561|205471|1
1735879510000|2025-01-03 04:45:10|205562.5|205472.5|205562.5|205472.5|205562.5|205472.5|205561.8|205471.8|3
1735879520000|2025-01-03 04:45:20|205564.1|205474.1|205566.9|205476.9|205566.9|205476.9|205564.1|205474.1|2
1735879550000|2025-01-03 04:45:50|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|1
1735879560000|2025-01-03 04:46:00|205565|205475|205564.5|205474.5|205565|205475|205564.5|205474.5|2
1735879570000|2025-01-03 04:46:10|205557.8|205467.8|205561|205471|205561|205471|205557.8|205467.8|3
1735879590000|2025-01-03 04:46:30|205559.4|205469.4|205559.8|205469.8|205559.8|205469.8|205559.4|205469.4|2
1735879600000|2025-01-03 04:46:40|205559.3|205469.3|205559.3|205469.3|205559.3|205469.3|205559.3|205469.3|1
1735879620000|2025-01-03 04:47:00|205559.9|205469.9|205559.9|205469.9|205559.9|205469.9|205559.9|205469.9|1
1735879630000|2025-01-03 04:47:10|205562.7|205472.7|205563.5|205473.5|205563.5|205473.5|205562.7|205472.7|2
1735879650000|2025-01-03 04:47:30|205558.4|205468.4|205561.7|205471.7|205561.7|205471.7|205558.4|205468.4|2
1735879660000|2025-01-03 04:47:40|205561.5|205471.5|205560.8|205470.8|205561.5|205471.5|205556.3|205466.3|4
1735879670000|2025-01-03 04:47:50|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|1
1735879680000|2025-01-03 04:48:00|205562.2|205472.2|205557.8|205467.8|205562.2|205472.2|205557.8|205467.8|3
1735879690000|2025-01-03 04:48:10|205556.5|205466.5|205557.8|205467.8|205557.8|205467.8|205556.5|205466.5|2
1735879700000|2025-01-03 04:48:20|205562.4|205472.4|205561|205471|205562.4|205472.4|205561|205471|2
1735879710000|2025-01-03 04:48:30|205560|205470|205560|205470|205560|205470|205560|205470|1
1735879730000|2025-01-03 04:48:50|205561|205471|205561|205471|205561|205471|205561|205471|1
1735879760000|2025-01-03 04:49:20|205562.8|205472.8|205557|205467|205562.8|205472.8|205555.2|205465.2|9
1735879770000|2025-01-03 04:49:30|205555.5|205465.5|205558.6|205468.6|205561.2|205471.2|205555.5|205465.5|6
1735879780000|2025-01-03 04:49:40|205557|205467|205559.8|205469.8|205559.8|205469.8|205553.4|205463.4|5
1735879810000|2025-01-03 04:50:10|205557.7|205467.7|205561.6|205471.6|205561.6|205471.6|205556.2|205466.2|4
1735879820000|2025-01-03 04:50:20|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|1
1735879830000|2025-01-03 04:50:30|205557|205467|205554|205464|205557|205467|205551|205461|3
1735879840000|2025-01-03 04:50:40|205555.8|205465.8|205557.2|205467.2|205557.2|205467.2|205555.8|205465.8|2
1735879870000|2025-01-03 04:51:10|205555.8|205465.8|205555.8|205465.8|205555.8|205465.8|205555.8|205465.8|1
1735879890000|2025-01-03 04:51:30|205557.4|205467.4|205557.4|205467.4|205557.4|205467.4|205557.4|205467.4|1
1735879910000|2025-01-03 04:51:50|205556.2|205466.2|205556.2|205466.2|205556.2|205466.2|205556.2|205466.2|1
1735879930000|2025-01-03 04:52:10|205554.3|205464.3|205555|205465|205555|205465|205554.3|205464.3|2
1735879950000|2025-01-03 04:52:30|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|1
1735879960000|2025-01-03 04:52:40|205555.9|205465.9|205556.9|205466.9|205556.9|205466.9|205555.9|205465.9|2
1735879970000|2025-01-03 04:52:50|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|1
1735879980000|2025-01-03 04:53:00|205555|205465|205555|205465|205555|205465|205555|205465|1
1735879990000|2025-01-03 04:53:10|205560|205470|205557.5|205467.5|205560|205470|205557.5|205467.5|2
1735880000000|2025-01-03 04:53:20|205558.6|205468.6|205558.6|205468.6|205558.6|205468.6|205558.6|205468.6|1
1735880040000|2025-01-03 04:54:00|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|1
1735880060000|2025-01-03 04:54:20|205558.6|205468.6|205556.4|205466.4|205558.6|205468.6|205555.4|205465.4|3
1735880100000|2025-01-03 04:55:00|205554.8|205464.8|205554.8|205464.8|205554.8|205464.8|205554.8|205464.8|1
1735880110000|2025-01-03 04:55:10|205556.3|205466.3|205565.3|205475.3|205565.3|205475.3|205556.3|205466.3|3
1735880120000|2025-01-03 04:55:20|205565.5|205475.5|205565.5|205475.5|205565.5|205475.5|205565.5|205475.5|1
1735880130000|2025-01-03 04:55:30|205565.1|205475.1|205562.7|205472.7|205565.1|205475.1|205562.7|205472.7|2
1735880140000|2025-01-03 04:55:40|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|1
1735880150000|2025-01-03 04:55:50|205560.5|205470.5|205560.5|205470.5|205560.5|205470.5|205560.5|205470.5|1
1735880170000|2025-01-03 04:56:10|205561.4|205471.4|205561.4|205471.4|205561.4|205471.4|205561.4|205471.4|1
1735880200000|2025-01-03 04:56:40|205560.5|205470.5|205560.5|205470.5|205560.5|205470.5|205560.5|205470.5|1
1735880220000|2025-01-03 04:57:00|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|1
1735880230000|2025-01-03 04:57:10|205561.8|205471.8|205561.8|205471.8|205561.8|205471.8|205561.8|205471.8|1
1735880240000|2025-01-03 04:57:20|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|1
1735880250000|2025-01-03 04:57:30|205560.3|205470.3|205559.7|205469.7|205560.3|205470.3|205559.7|205469.7|2
1735880260000|2025-01-03 04:57:40|205558.3|205468.3|205559|205469|205559|205469|205558.3|205468.3|2
1735880280000|2025-01-03 04:58:00|205560.2|205470.2|205561.4|205471.4|205561.4|205471.4|205560.2|205470.2|2
1735880290000|2025-01-03 04:58:10|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|1
1735880310000|2025-01-03 04:58:30|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|1
1735880330000|2025-01-03 04:58:50|205560.4|205470.4|205560.4|205470.4|205560.4|205470.4|205560.4|205470.4|1
1735880360000|2025-01-03 04:59:20|205560.5|205470.5|205559.8|205469.8|205560.5|205470.5|205559.8|205469.8|3
1735880390000|2025-01-03 04:59:50|205561.3|205471.3|205561.3|205471.3|205561.3|205471.3|205561.3|205471.3|1
1735880430000|2025-01-03 05:00:30|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|1
1735880440000|2025-01-03 05:00:40|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|205560.8|205470.8|1
1735880450000|2025-01-03 05:00:50|205561.6|205471.6|205566.3|205476.3|205566.3|205476.3|205561.6|205471.6|2
1735880460000|2025-01-03 05:01:00|205564.7|205474.7|205563.4|205473.4|205564.9|205474.9|205563.3|205473.3|14
1735880470000|2025-01-03 05:01:10|205564.9|205474.9|205563.3|205473.3|205564.9|205474.9|205563.3|205473.3|6
1735880480000|2025-01-03 05:01:20|205564.8|205474.8|205562.5|205472.5|205569.8|205479.8|205562.5|205472.5|11
1735880520000|2025-01-03 05:02:00|205562|205472|205563.3|205473.3|205563.3|205473.3|205558.8|205468.8|6
1735880530000|2025-01-03 05:02:10|205564.5|205474.5|205566.3|205476.3|205568.3|205478.3|205564.5|205474.5|13
1735880540000|2025-01-03 05:02:20|205564.9|205474.9|205564.9|205474.9|205566.4|205476.4|205564.9|205474.9|13
1735880550000|2025-01-03 05:02:30|205566.3|205476.3|205564.9|205474.9|205566.4|205476.4|205564.9|205474.9|4
1735880560000|2025-01-03 05:02:40|205566.6|205476.6|205565.3|205475.3|205566.6|205476.6|205565.3|205475.3|2
1735880570000|2025-01-03 05:02:50|205566.6|205476.6|205564.2|205474.2|205567.2|205477.2|205562.3|205472.3|10
1735880580000|2025-01-03 05:03:00|205565.2|205475.2|205562.9|205472.9|205567.2|205477.2|205562.4|205472.4|12
1735880590000|2025-01-03 05:03:10|205561|205471|205564.2|205474.2|205564.7|205474.7|205560.5|205470.5|6
1735880610000|2025-01-03 05:03:30|205562.1|205472.1|205556.9|205466.9|205562.1|205472.1|205556.9|205466.9|2
1735880620000|2025-01-03 05:03:40|205562.4|205472.4|205565.3|205475.3|205565.4|205475.4|205562.4|205472.4|7
1735880630000|2025-01-03 05:03:50|205565.5|205475.5|205565.1|205475.1|205565.5|205475.5|205563.4|205473.4|5
1735880640000|2025-01-03 05:04:00|205563.3|205473.3|205565.2|205475.2|205568.3|205478.3|205563.3|205473.3|6
1735880660000|2025-01-03 05:04:20|205566.8|205476.8|205566.3|205476.3|205566.8|205476.8|205565.2|205475.2|3
1735880680000|2025-01-03 05:04:40|205566.6|205476.6|205566.6|205476.6|205566.6|205476.6|205566.6|205476.6|1
1735880690000|2025-01-03 05:04:50|205565|205475|205567.9|205477.9|205567.9|205477.9|205565|205475|3
1735880700000|2025-01-03 05:05:00|205566.1|205476.1|205561.3|205471.3|205568.3|205478.3|205560.8|205470.8|15
1735880710000|2025-01-03 05:05:10|205563.3|205473.3|205557.6|205467.6|205563.3|205473.3|205554|205464|6
1735880720000|2025-01-03 05:05:20|205557.8|205467.8|205565.3|205475.3|205565.3|205475.3|205557.8|205467.8|7
1735880730000|2025-01-03 05:05:30|205563.3|205473.3|205567.2|205477.2|205570.5|205480.5|205563.3|205473.3|9
1735880760000|2025-01-03 05:06:00|205566.2|205476.2|205561.4|205471.4|205566.2|205476.2|205561.4|205471.4|2
1735880770000|2025-01-03 05:06:10|205562.7|205472.7|205562.7|205472.7|205562.7|205472.7|205562.7|205472.7|1
1735880800000|2025-01-03 05:06:40|205561.8|205471.8|205561.8|205471.8|205561.8|205471.8|205561.8|205471.8|1
1735880820000|2025-01-03 05:07:00|205563.2|205473.2|205563.2|205473.2|205563.2|205473.2|205563.2|205473.2|1
1735880850000|2025-01-03 05:07:30|205561.8|205471.8|205562|205472|205562|205472|205561.8|205471.8|2
1735880860000|2025-01-03 05:07:40|205563.5|205473.5|205560.9|205470.9|205563.5|205473.5|205559.8|205469.8|4
1735880890000|2025-01-03 05:08:10|205559|205469|205564.6|205474.6|205564.6|205474.6|205553.1|205463.1|7
1735880900000|2025-01-03 05:08:20|205564.5|205474.5|205564.5|205474.5|205564.5|205474.5|205564.5|205474.5|1
1735880910000|2025-01-03 05:08:30|205565.8|205475.8|205566.7|205476.7|205568.3|205478.3|205565.8|205475.8|6
1735880940000|2025-01-03 05:09:00|205565.1|205475.1|205563.6|205473.6|205565.1|205475.1|205562.8|205472.8|4
1735880950000|2025-01-03 05:09:10|205565.6|205475.6|205566.2|205476.2|205566.2|205476.2|205565.6|205475.6|4
1735880980000|2025-01-03 05:09:40|205567.8|205477.8|205561.2|205471.2|205567.8|205477.8|205561.2|205471.2|3
1735881000000|2025-01-03 05:10:00|205563|205473|205564.5|205474.5|205566.1|205476.1|205563|205473|3
1735881020000|2025-01-03 05:10:20|205565.9|205475.9|205565.9|205475.9|205565.9|205475.9|205565.9|205475.9|1
1735881030000|2025-01-03 05:10:30|205564.6|205474.6|205566|205476|205566.1|205476.1|205564.6|205474.6|6
1735881040000|2025-01-03 05:10:40|205564.7|205474.7|205563.3|205473.3|205566.1|205476.1|205563.3|205473.3|8
1735881050000|2025-01-03 05:10:50|205564.6|205474.6|205559.2|205469.2|205564.6|205474.6|205559.2|205469.2|3
1735881060000|2025-01-03 05:11:00|205557.2|205467.2|205560.5|205470.5|205560.5|205470.5|205557.2|205467.2|2
1735881070000|2025-01-03 05:11:10|205560.7|205470.7|205562.3|205472.3|205563.6|205473.6|205560.7|205470.7|4
1735881090000|2025-01-03 05:11:30|205563.8|205473.8|205563.8|205473.8|205563.8|205473.8|205563.8|205473.8|1
1735881100000|2025-01-03 05:11:40|205565.2|205475.2|205563.8|205473.8|205565.2|205475.2|205563.8|205473.8|4
1735881110000|2025-01-03 05:11:50|205564|205474|205563.8|205473.8|205564|205474|205562.2|205472.2|4
1735881120000|2025-01-03 05:12:00|205562.2|205472.2|205560.2|205470.2|205562.2|205472.2|205560.2|205470.2|2
1735881130000|2025-01-03 05:12:10|205559.4|205469.4|205559.4|205469.4|205559.4|205469.4|205559.4|205469.4|1
1735881140000|2025-01-03 05:12:20|205560.7|205470.7|205566.3|205476.3|205568.6|205478.6|205560.7|205470.7|13
1735881150000|2025-01-03 05:12:30|205564.7|205474.7|205565.9|205475.9|205566.2|205476.2|205564.7|205474.7|7
1735881160000|2025-01-03 05:12:40|205567.5|205477.5|205568.5|205478.5|205568.5|205478.5|205567.5|205477.5|2
1735881170000|2025-01-03 05:12:50|205566.7|205476.7|205566.7|205476.7|205566.7|205476.7|205566.7|205476.7|1
1735881180000|2025-01-03 05:13:00|205568.4|205478.4|205572.8|205482.8|205572.8|205482.8|205568.4|205478.4|2
1735881190000|2025-01-03 05:13:10|205571.2|205481.2|205573.3|205483.3|205573.3|205483.3|205571.2|205481.2|3
1735881200000|2025-01-03 05:13:20|205571.7|205481.7|205567.3|205477.3|205571.7|205481.7|205565.5|205475.5|3
1735881210000|2025-01-03 05:13:30|205568.7|205478.7|205566.8|205476.8|205568.7|205478.7|205566.6|205476.6|4
1735881240000|2025-01-03 05:14:00|205566.5|205476.5|205566.4|205476.4|205568.7|205478.7|205566.4|205476.4|3
1735881250000|2025-01-03 05:14:10|205565.4|205475.4|205565.7|205475.7|205565.7|205475.7|205562.7|205472.7|7
1735881260000|2025-01-03 05:14:20|205566.2|205476.2|205566.2|205476.2|205566.2|205476.2|205566.2|205476.2|1
1735881280000|2025-01-03 05:14:40|205564.9|205474.9|205564.9|205474.9|205564.9|205474.9|205564.9|205474.9|1
1735881290000|2025-01-03 05:14:50|205566.6|205476.6|205566.6|205476.6|205566.6|205476.6|205566.6|205476.6|1
1735881300000|2025-01-03 05:15:00|205564.9|205474.9|205565.9|205475.9|205567.6|205477.6|205564.9|205474.9|5
1735881310000|2025-01-03 05:15:10|205567.6|205477.6|205565.4|205475.4|205567.6|205477.6|205565.4|205475.4|3
1735881330000|2025-01-03 05:15:30|205564.6|205474.6|205566.1|205476.1|205567.8|205477.8|205564.6|205474.6|9
1735881340000|2025-01-03 05:15:40|205567.6|205477.6|205568.1|205478.1|205568.1|205478.1|205566|205476|12
1735881350000|2025-01-03 05:15:50|205566|205476|205568.8|205478.8|205569.2|205479.2|205566|205476|23
1735881360000|2025-01-03 05:16:00|205568.7|205478.7|205568.8|205478.8|205568.8|205478.8|205567.1|205477.1|5
1735881370000|2025-01-03 05:16:10|205567.1|205477.1|205568.9|205478.9|205568.9|205478.9|205567.1|205477.1|3
1735881380000|2025-01-03 05:16:20|205567.6|205477.6|205567.1|205477.1|205569|205479|205567.1|205477.1|3
1735881400000|2025-01-03 05:16:40|205569|205479|205567.3|205477.3|205569.1|205479.1|205567.2|205477.2|8
1735881410000|2025-01-03 05:16:50|205566|205476|205567.9|205477.9|205567.9|205477.9|205566|205476|2
1735881420000|2025-01-03 05:17:00|205569.2|205479.2|205576.3|205486.3|205583.4|205493.4|205569.2|205479.2|4
1735881430000|2025-01-03 05:17:10|205578.3|205488.3|205580.3|205490.3|205580.3|205490.3|205578.3|205488.3|2
1735881450000|2025-01-03 05:17:30|205583.6|205493.6|205583.6|205493.6|205583.6|205493.6|205583.6|205493.6|1
1735881460000|2025-01-03 05:17:40|205583|205493|205583|205493|205583|205493|205583|205493|1
1735881470000|2025-01-03 05:17:50|205579.3|205489.3|205579.3|205489.3|205582.5|205492.5|205579.3|205489.3|3
1735881480000|2025-01-03 05:18:00|205580|205490|205632.7|205542.7|205649.6|205559.6|205580|205490|9
1735881490000|2025-01-03 05:18:10|205632.5|205542.5|205634.1|205544.1|205635.6|205545.6|205631.2|205541.2|14
1735881500000|2025-01-03 05:18:20|205635.1|205545.1|205636|205546|205650.9|205560.9|205634.3|205544.3|18
1735881510000|2025-01-03 05:18:30|205634|205544|205636.7|205546.7|205637.8|205547.8|205633.2|205543.2|25
1735881520000|2025-01-03 05:18:40|205637.9|205547.9|205640.6|205550.6|205641.2|205551.2|205635.1|205545.1|17
1735881530000|2025-01-03 05:18:50|205638|205548|205637.3|205547.3|205639.9|205549.9|205635|205545|10
1735881540000|2025-01-03 05:19:00|205636.7|205546.7|205637.7|205547.7|205637.7|205547.7|205634.6|205544.6|7
1735881550000|2025-01-03 05:19:10|205636.9|205546.9|205634.8|205544.8|205637.8|205547.8|205634.8|205544.8|12
1735881560000|2025-01-03 05:19:20|205637|205547|205635.8|205545.8|205638.3|205548.3|205635.8|205545.8|9
1735881570000|2025-01-03 05:19:30|205637.8|205547.8|205637.9|205547.9|205638.9|205548.9|205634.9|205544.9|15
1735881580000|2025-01-03 05:19:40|205638.9|205548.9|205638.4|205548.4|205638.9|205548.9|205635.7|205545.7|15
1735881590000|2025-01-03 05:19:50|205637.4|205547.4|205636.4|205546.4|205638.4|205548.4|205632.3|205542.3|21
1735881600000|2025-01-03 05:20:00|205633.8|205543.8|205636.5|205546.5|205637.8|205547.8|205633.8|205543.8|10
1735881610000|2025-01-03 05:20:10|205633.9|205543.9|205634.3|205544.3|205634.6|205544.6|205633.9|205543.9|3
1735881620000|2025-01-03 05:20:20|205636.5|205546.5|205638.7|205548.7|205640.3|205550.3|205636.5|205546.5|7
1735881630000|2025-01-03 05:20:30|205639.8|205549.8|205636.8|205546.8|205639.8|205549.8|205634.6|205544.6|10
1735881640000|2025-01-03 05:20:40|205634.9|205544.9|205624|205534|205638.6|205548.6|205624|205534|8
1735881650000|2025-01-03 05:20:50|205626.5|205536.5|205628.2|205538.2|205628.2|205538.2|205625.1|205535.1|10
1735881660000|2025-01-03 05:21:00|205626.8|205536.8|205627.5|205537.5|205627.5|205537.5|205626.5|205536.5|3
1735881670000|2025-01-03 05:21:10|205628|205538|205628|205538|205628|205538|205628|205538|1
1735881680000|2025-01-03 05:21:20|205626.8|205536.8|205627.5|205537.5|205627.5|205537.5|205626.2|205536.2|5
1735881690000|2025-01-03 05:21:30|205626.6|205536.6|205626.6|205536.6|205626.6|205536.6|205626.6|205536.6|1
1735881700000|2025-01-03 05:21:40|205627.8|205537.8|205624.7|205534.7|205627.8|205537.8|205621|205531|12
1735881710000|2025-01-03 05:21:50|205623.9|205533.9|205624.9|205534.9|205626.8|205536.8|205620.5|205530.5|8
1735881720000|2025-01-03 05:22:00|205626.6|205536.6|205621.7|205531.7|205626.6|205536.6|205616.1|205526.1|9
1735881730000|2025-01-03 05:22:10|205604.7|205514.7|205580.3|205490.3|205604.7|205514.7|205580.3|205490.3|17
1735881740000|2025-01-03 05:22:20|205579.5|205489.5|205561.6|205471.6|205579.6|205489.6|205559.1|205469.1|7
1735881750000|2025-01-03 05:22:30|205561.2|205471.2|205562.8|205472.8|205565.9|205475.9|205561.2|205471.2|8
1735881760000|2025-01-03 05:22:40|205562.9|205472.9|205562.9|205472.9|205562.9|205472.9|205562.9|205472.9|1
1735881770000|2025-01-03 05:22:50|205567.1|205477.1|205575.8|205485.8|205575.8|205485.8|205567.1|205477.1|3
1735881780000|2025-01-03 05:23:00|205574.3|205484.3|205574.5|205484.5|205574.5|205484.5|205571|205481|5
1735881790000|2025-01-03 05:23:10|205575|205485|205575.9|205485.9|205575.9|205485.9|205575|205485|2
1735881800000|2025-01-03 05:23:20|205574.2|205484.2|205572.8|205482.8|205574.2|205484.2|205570.8|205480.8|4
1735881810000|2025-01-03 05:23:30|205575.2|205485.2|205575.2|205485.2|205575.2|205485.2|205575.2|205485.2|1
1735881820000|2025-01-03 05:23:40|205574.6|205484.6|205573.8|205483.8|205574.6|205484.6|205573.2|205483.2|3
1735881830000|2025-01-03 05:23:50|205575.3|205485.3|205570.7|205480.7|205575.9|205485.9|205567.1|205477.1|7
1735881850000|2025-01-03 05:24:10|205570.3|205480.3|205554.8|205464.8|205570.3|205480.3|205554.8|205464.8|3
1735881860000|2025-01-03 05:24:20|205557.6|205467.6|205554.3|205464.3|205560.4|205470.4|205554.3|205464.3|7
1735881870000|2025-01-03 05:24:30|205556.9|205466.9|205567.6|205477.6|205571.4|205481.4|205554.3|205464.3|7
1735881890000|2025-01-03 05:24:50|205571.1|205481.1|205570.8|205480.8|205574.8|205484.8|205567.8|205477.8|8
1735881900000|2025-01-03 05:25:00|205575|205485|205568.1|205478.1|205575|205485|205568.1|205478.1|3
1735881910000|2025-01-03 05:25:10|205569.1|205479.1|205561.9|205471.9|205569.1|205479.1|205561.9|205471.9|2
1735881920000|2025-01-03 05:25:20|205564.9|205474.9|205571.3|205481.3|205571.3|205481.3|205564.9|205474.9|2
1735881930000|2025-01-03 05:25:30|205567.6|205477.6|205569.3|205479.3|205572.7|205482.7|205567.6|205477.6|3
1735881960000|2025-01-03 05:26:00|205568.9|205478.9|205560.4|205470.4|205568.9|205478.9|205557.5|205467.5|7
1735881970000|2025-01-03 05:26:10|205562.4|205472.4|205552.3|205462.3|205562.4|205472.4|205549.5|205459.5|5
1735881980000|2025-01-03 05:26:20|205555.2|205465.2|205558.8|205468.8|205558.8|205468.8|205555.2|205465.2|2
1735881990000|2025-01-03 05:26:30|205556|205466|205553.3|205463.3|205556|205466|205553.3|205463.3|4
1735882010000|2025-01-03 05:26:50|205552|205462|205549.8|205459.8|205552|205462|205549|205459|3
1735882020000|2025-01-03 05:27:00|205549.6|205459.6|205551.7|205461.7|205555.6|205465.6|205549.6|205459.6|5
1735882030000|2025-01-03 05:27:10|205554.2|205464.2|205551.2|205461.2|205554.2|205464.2|205551.2|205461.2|2
1735882040000|2025-01-03 05:27:20|205551.7|205461.7|205551.7|205461.7|205551.7|205461.7|205551.7|205461.7|1
1735882050000|2025-01-03 05:27:30|205552.9|205462.9|205552.9|205462.9|205552.9|205462.9|205552.9|205462.9|1
1735882070000|2025-01-03 05:27:50|205553.3|205463.3|205553.3|205463.3|205553.3|205463.3|205553.3|205463.3|1
1735882080000|2025-01-03 05:28:00|205555.1|205465.1|205563.9|205473.9|205563.9|205473.9|205555.1|205465.1|2
1735882090000|2025-01-03 05:28:10|205562.4|205472.4|205554.1|205464.1|205562.4|205472.4|205553.5|205463.5|4
1735882120000|2025-01-03 05:28:40|205554.5|205464.5|205535.4|205445.4|205554.5|205464.5|205533.2|205443.2|6
1735882130000|2025-01-03 05:28:50|205535.8|205445.8|205542.6|205452.6|205544.6|205454.6|205535.2|205445.2|7
1735882140000|2025-01-03 05:29:00|205541.4|205451.4|205541.4|205451.4|205541.4|205451.4|205541.4|205451.4|1
1735882160000|2025-01-03 05:29:20|205543.2|205453.2|205534.8|205444.8|205543.2|205453.2|205534.8|205444.8|3
1735882180000|2025-01-03 05:29:40|205535.8|205445.8|205536.4|205446.4|205536.4|205446.4|205535.8|205445.8|2
1735882190000|2025-01-03 05:29:50|205537|205447|205538.5|205448.5|205538.5|205448.5|205537|205447|2
1735882200000|2025-01-03 05:30:00|205540.4|205450.4|205537.9|205447.9|205540.4|205450.4|205537.9|205447.9|3
1735882210000|2025-01-03 05:30:10|205536.3|205446.3|205533.9|205443.9|205536.3|205446.3|205533.9|205443.9|2
1735882230000|2025-01-03 05:30:30|205527.9|205437.9|205531.9|205441.9|205533.3|205443.3|205527.9|205437.9|4
1735882250000|2025-01-03 05:30:50|205523.5|205433.5|205529.2|205439.2|205531.8|205441.8|205523.5|205433.5|7
1735882260000|2025-01-03 05:31:00|205527.1|205437.1|205531.5|205441.5|205531.5|205441.5|205527.1|205437.1|3
1735882270000|2025-01-03 05:31:10|205529.8|205439.8|205528.5|205438.5|205529.8|205439.8|205521.2|205431.2|4
1735882280000|2025-01-03 05:31:20|205524.4|205434.4|205526.4|205436.4|205526.4|205436.4|205523.5|205433.5|4
1735882290000|2025-01-03 05:31:30|205522.1|205432.1|205526.4|205436.4|205528|205438|205522.1|205432.1|6
1735882300000|2025-01-03 05:31:40|205524.6|205434.6|205528.4|205438.4|205528.4|205438.4|205515.8|205425.8|6
1735882310000|2025-01-03 05:31:50|205525.5|205435.5|205522.1|205432.1|205528.3|205438.3|205521.9|205431.9|5
1735882320000|2025-01-03 05:32:00|205519.6|205429.6|205519.6|205429.6|205519.6|205429.6|205519.6|205429.6|1
1735882330000|2025-01-03 05:32:10|205515.5|205425.5|205524.7|205434.7|205526.9|205436.9|205515.5|205425.5|12
1735882340000|2025-01-03 05:32:20|205524.9|205434.9|205524.6|205434.6|205524.9|205434.9|205522.7|205432.7|3
1735882360000|2025-01-03 05:32:40|205523.4|205433.4|205523.4|205433.4|205523.4|205433.4|205523.4|205433.4|1
1735882370000|2025-01-03 05:32:50|205519.3|205429.3|205519.3|205429.3|205519.3|205429.3|205519.3|205429.3|1
1735882380000|2025-01-03 05:33:00|205516.3|205426.3|205519.8|205429.8|205521.5|205431.5|205515|205425|10
1735882410000|2025-01-03 05:33:30|205517.8|205427.8|205517.8|205427.8|205517.8|205427.8|205517.8|205427.8|1
1735882420000|2025-01-03 05:33:40|205520.3|205430.3|205509|205419|205520.3|205430.3|205509|205419|7
1735882430000|2025-01-03 05:33:50|205511.3|205421.3|205522.9|205432.9|205525.7|205435.7|205511.3|205421.3|8
1735882440000|2025-01-03 05:34:00|205521.9|205431.9|205509.9|205419.9|205522.4|205432.4|205509.9|205419.9|15
1735882450000|2025-01-03 05:34:10|205514.8|205424.8|205509.6|205419.6|205514.8|205424.8|205509.6|205419.6|3
1735882490000|2025-01-03 05:34:50|205513.5|205423.5|205504|205414|205513.5|205423.5|205504|205414|2
1735882500000|2025-01-03 05:35:00|205505.7|205415.7|205505.7|205415.7|205505.7|205415.7|205505.7|205415.7|1
1735882520000|2025-01-03 05:35:20|205508.8|205418.8|205517.9|205427.9|205527.9|205437.9|205508.8|205418.8|7
1735882530000|2025-01-03 05:35:30|205520.8|205430.8|205520.6|205430.6|205521.9|205431.9|205519.8|205429.8|4
1735882550000|2025-01-03 05:35:50|205524.3|205434.3|205523.9|205433.9|205524.3|205434.3|205523.9|205433.9|2
1735882560000|2025-01-03 05:36:00|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|1
1735882570000|2025-01-03 05:36:10|205521.7|205431.7|205520.9|205430.9|205522|205432|205517.7|205427.7|5
1735882580000|2025-01-03 05:36:20|205522.5|205432.5|205489.1|205399.1|205522.5|205432.5|205486.8|205396.8|18
1735882590000|2025-01-03 05:36:30|205488.1|205398.1|205494|205404|205494.6|205404.6|205488.1|205398.1|28
1735882600000|2025-01-03 05:36:40|205493.2|205403.2|205491.4|205401.4|205493.2|205403.2|205490.4|205400.4|15
1735882610000|2025-01-03 05:36:50|205493|205403|205489.1|205399.1|205493|205403|205485.9|205395.9|12
1735882620000|2025-01-03 05:37:00|205492.2|205402.2|205489.9|205399.9|205494.5|205404.5|205486.8|205396.8|8
1735882630000|2025-01-03 05:37:10|205489.7|205399.7|205486.4|205396.4|205489.7|205399.7|205486.1|205396.1|4
1735882640000|2025-01-03 05:37:20|205489.5|205399.5|205484.7|205394.7|205492.4|205402.4|205484.7|205394.7|5
1735882650000|2025-01-03 05:37:30|205485.7|205395.7|205485.6|205395.6|205488.3|205398.3|205485.6|205395.6|3
1735882660000|2025-01-03 05:37:40|205488.8|205398.8|205486.2|205396.2|205495.8|205405.8|205485.8|205395.8|10
1735882670000|2025-01-03 05:37:50|205487.2|205397.2|205486.4|205396.4|205497.9|205407.9|205486.4|205396.4|11
1735882680000|2025-01-03 05:38:00|205485.2|205395.2|205490.5|205400.5|205490.5|205400.5|205480.2|205390.2|7
1735882690000|2025-01-03 05:38:10|205489.2|205399.2|205490.2|205400.2|205490.7|205400.7|205489.2|205399.2|7
1735882700000|2025-01-03 05:38:20|205492.7|205402.7|205490.6|205400.6|205494.6|205404.6|205489.6|205399.6|13
1735882710000|2025-01-03 05:38:30|205492.1|205402.1|205488.8|205398.8|205492.1|205402.1|205488.8|205398.8|4
1735882720000|2025-01-03 05:38:40|205487.8|205397.8|205486.6|205396.6|205489.6|205399.6|205486.6|205396.6|6
1735882730000|2025-01-03 05:38:50|205487.6|205397.6|205491.1|205401.1|205495.3|205405.3|205487.6|205397.6|9
1735882740000|2025-01-03 05:39:00|205494.3|205404.3|205496.8|205406.8|205496.8|205406.8|205490.6|205400.6|4
1735882750000|2025-01-03 05:39:10|205493.7|205403.7|205495.4|205405.4|205497.8|205407.8|205493.2|205403.2|5
1735882770000|2025-01-03 05:39:30|205495.6|205405.6|205495.6|205405.6|205495.6|205405.6|205495.6|205405.6|1
1735882780000|2025-01-03 05:39:40|205494|205404|205490.3|205400.3|205494|205404|205487.8|205397.8|4
1735882800000|2025-01-03 05:40:00|205489.3|205399.3|205474.4|205384.4|205496.6|205406.6|205472.7|205382.7|6
1735882810000|2025-01-03 05:40:10|205473.9|205383.9|205473.9|205383.9|205473.9|205383.9|205473.9|205383.9|1
1735882830000|2025-01-03 05:40:30|205474.4|205384.4|205474.4|205384.4|205474.4|205384.4|205474.4|205384.4|1
1735882840000|2025-01-03 05:40:40|205475|205385|205475|205385|205477.5|205387.5|205475|205385|3
1735882880000|2025-01-03 05:41:20|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|205475.2|205385.2|1
1735882890000|2025-01-03 05:41:30|205478|205388|205479.6|205389.6|205479.6|205389.6|205476.9|205386.9|4
1735882920000|2025-01-03 05:42:00|205477.3|205387.3|205510.1|205420.1|205510.1|205420.1|205476.7|205386.7|7
1735882930000|2025-01-03 05:42:10|205507.2|205417.2|205499.2|205409.2|205507.4|205417.4|205499.2|205409.2|4
1735882940000|2025-01-03 05:42:20|205500.9|205410.9|205501.6|205411.6|205504.4|205414.4|205499.3|205409.3|17
1735882950000|2025-01-03 05:42:30|205500.6|205410.6|205500.3|205410.3|205503.7|205413.7|205496.6|205406.6|17
1735882960000|2025-01-03 05:42:40|205498.7|205408.7|205500.6|205410.6|205509|205419|205497.4|205407.4|20
1735882970000|2025-01-03 05:42:50|205498.6|205408.6|205502.3|205412.3|205504.5|205414.5|205497.3|205407.3|21
1735882980000|2025-01-03 05:43:00|205498.1|205408.1|205497|205407|205505.7|205415.7|205496|205406|18
1735882990000|2025-01-03 05:43:10|205497.3|205407.3|205496.6|205406.6|205505|205415|205496.3|205406.3|22
1735883000000|2025-01-03 05:43:20|205496.5|205406.5|205497.6|205407.6|205500.5|205410.5|205496.5|205406.5|18
1735883010000|2025-01-03 05:43:30|205497.7|205407.7|205509.3|205419.3|205512.9|205422.9|205497.3|205407.3|13
1735883020000|2025-01-03 05:43:40|205513.4|205423.4|205506.4|205416.4|205513.4|205423.4|205505|205415|6
1735883030000|2025-01-03 05:43:50|205507.7|205417.7|205501.7|205411.7|205507.7|205417.7|205501.7|205411.7|4
1735883040000|2025-01-03 05:44:00|205496.5|205406.5|205495.7|205405.7|205501|205411|205495.2|205405.2|12
1735883050000|2025-01-03 05:44:10|205499.8|205409.8|205495.1|205405.1|205499.8|205409.8|205492.7|205402.7|6
1735883080000|2025-01-03 05:44:40|205497.3|205407.3|205497|205407|205497.3|205407.3|205497|205407|2
1735883100000|2025-01-03 05:45:00|205498.4|205408.4|205500.4|205410.4|205500.4|205410.4|205497.4|205407.4|13
1735883110000|2025-01-03 05:45:10|205499.4|205409.4|205505.4|205415.4|205509.7|205419.7|205499.4|205409.4|6
1735883120000|2025-01-03 05:45:20|205504.9|205414.9|205502.1|205412.1|205504.9|205414.9|205502.1|205412.1|2
1735883140000|2025-01-03 05:45:40|205500.7|205410.7|205500.3|205410.3|205500.7|205410.7|205498.4|205408.4|9
1735883150000|2025-01-03 05:45:50|205500.6|205410.6|205499.6|205409.6|205501.1|205411.1|205490.6|205400.6|7
1735883160000|2025-01-03 05:46:00|205498.1|205408.1|205501.9|205411.9|205503|205413|205490.7|205400.7|14
1735883170000|2025-01-03 05:46:10|205501.3|205411.3|205499.2|205409.2|205501.3|205411.3|205496.7|205406.7|8
1735883180000|2025-01-03 05:46:20|205501.5|205411.5|205499.9|205409.9|205501.5|205411.5|205499.9|205409.9|4
1735883200000|2025-01-03 05:46:40|205497.9|205407.9|205495.1|205405.1|205497.9|205407.9|205493|205403|4
1735883210000|2025-01-03 05:46:50|205497|205407|205494.3|205404.3|205497|205407|205494.3|205404.3|3
1735883240000|2025-01-03 05:47:20|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|1
1735883260000|2025-01-03 05:47:40|205494.6|205404.6|205494.6|205404.6|205494.6|205404.6|205494.6|205404.6|1
1735883270000|2025-01-03 05:47:50|205496.2|205406.2|205496.7|205406.7|205496.7|205406.7|205496.2|205406.2|2
1735883280000|2025-01-03 05:48:00|205498.1|205408.1|205496.2|205406.2|205502.7|205412.7|205496.2|205406.2|4
1735883310000|2025-01-03 05:48:30|205493.5|205403.5|205493.5|205403.5|205493.5|205403.5|205493.5|205403.5|1
1735883320000|2025-01-03 05:48:40|205498.5|205408.5|205498.5|205408.5|205498.5|205408.5|205498.5|205408.5|1
1735883340000|2025-01-03 05:49:00|205500.6|205410.6|205488.3|205398.3|205502.4|205412.4|205485.3|205395.3|6
1735883350000|2025-01-03 05:49:10|205490.8|205400.8|205495.7|205405.7|205501|205411|205485.8|205395.8|28
1735883370000|2025-01-03 05:49:30|205495.9|205405.9|205495.9|205405.9|205495.9|205405.9|205495.9|205405.9|1
1735883380000|2025-01-03 05:49:40|205494.4|205404.4|205494|205404|205495.5|205405.5|205494|205404|3
1735883400000|2025-01-03 05:50:00|205495.7|205405.7|205487.9|205397.9|205495.7|205405.7|205487.9|205397.9|5
1735883420000|2025-01-03 05:50:20|205490.8|205400.8|205488.5|205398.5|205490.9|205400.9|205488.5|205398.5|4
1735883430000|2025-01-03 05:50:30|205494.3|205404.3|205493.9|205403.9|205499.3|205409.3|205492|205402|5
1735883440000|2025-01-03 05:50:40|205500.1|205410.1|205496.7|205406.7|205501.1|205411.1|205491.3|205401.3|30
1735883450000|2025-01-03 05:50:50|205500.3|205410.3|205499.1|205409.1|205501.7|205411.7|205493.6|205403.6|9
1735883480000|2025-01-03 05:51:20|205502.1|205412.1|205523.6|205433.6|205527.1|205437.1|205502.1|205412.1|11
1735883490000|2025-01-03 05:51:30|205525.6|205435.6|205520.6|205430.6|205525.6|205435.6|205520.6|205430.6|7
1735883500000|2025-01-03 05:51:40|205522.5|205432.5|205523.9|205433.9|205524.3|205434.3|205521.2|205431.2|5
1735883510000|2025-01-03 05:51:50|205522.5|205432.5|205519.9|205429.9|205522.5|205432.5|205519.9|205429.9|2
1735883520000|2025-01-03 05:52:00|205516.5|205426.5|205518.1|205428.1|205519.3|205429.3|205515.1|205425.1|4
1735883530000|2025-01-03 05:52:10|205515.7|205425.7|205519.1|205429.1|205520.8|205430.8|205515.7|205425.7|6
1735883540000|2025-01-03 05:52:20|205520.4|205430.4|205521.9|205431.9|205521.9|205431.9|205518.8|205428.8|4
1735883550000|2025-01-03 05:52:30|205523.2|205433.2|205519|205429|205523.2|205433.2|205519|205429|9
1735883560000|2025-01-03 05:52:40|205521.1|205431.1|205522.1|205432.1|205524.5|205434.5|205516.6|205426.6|4
1735883580000|2025-01-03 05:53:00|205524|205434|205521.1|205431.1|205524|205434|205516.9|205426.9|6
1735883590000|2025-01-03 05:53:10|205523.7|205433.7|205523.6|205433.6|205525.5|205435.5|205521.4|205431.4|8
1735883600000|2025-01-03 05:53:20|205519.7|205429.7|205523.4|205433.4|205523.4|205433.4|205519.7|205429.7|3
1735883610000|2025-01-03 05:53:30|205519.3|205429.3|205524|205434|205525.5|205435.5|205519.1|205429.1|9
1735883620000|2025-01-03 05:53:40|205522.8|205432.8|205549.8|205459.8|205560.1|205470.1|205522.5|205432.5|14
1735883630000|2025-01-03 05:53:50|205548.2|205458.2|205530.6|205440.6|205548.2|205458.2|205528.1|205438.1|16
1735883640000|2025-01-03 05:54:00|205530.4|205440.4|205533.8|205443.8|205539|205449|205530.4|205440.4|5
1735883650000|2025-01-03 05:54:10|205532.3|205442.3|205530.7|205440.7|205536.3|205446.3|205530.6|205440.6|17
1735883660000|2025-01-03 05:54:20|205530.9|205440.9|205530.7|205440.7|205532.9|205442.9|205530.7|205440.7|4
1735883670000|2025-01-03 05:54:30|205533.1|205443.1|205531.6|205441.6|205533.1|205443.1|205531.6|205441.6|2
1735883680000|2025-01-03 05:54:40|205525|205435|205529.8|205439.8|205531.4|205441.4|205525|205435|4
1735883690000|2025-01-03 05:54:50|205532.6|205442.6|205537.8|205447.8|205537.8|205447.8|205531.6|205441.6|4
1735883700000|2025-01-03 05:55:00|205535.5|205445.5|205533.2|205443.2|205535.5|205445.5|205531|205441|6
1735883710000|2025-01-03 05:55:10|205533.9|205443.9|205528.8|205438.8|205536.5|205446.5|205527.7|205437.7|15
1735883720000|2025-01-03 05:55:20|205527.1|205437.1|205542.4|205452.4|205542.4|205452.4|205525|205435|12
1735883730000|2025-01-03 05:55:30|205547.4|205457.4|205565.8|205475.8|205570.4|205480.4|205547.4|205457.4|15
1735883740000|2025-01-03 05:55:40|205564.6|205474.6|205559.9|205469.9|205568.7|205478.7|205559.9|205469.9|8
1735883750000|2025-01-03 05:55:50|205562.3|205472.3|205554.3|205464.3|205562.3|205472.3|205553.1|205463.1|17
1735883760000|2025-01-03 05:56:00|205550|205460|205553.2|205463.2|205553.2|205463.2|205550|205460|2
1735883770000|2025-01-03 05:56:10|205555.2|205465.2|205557.5|205467.5|205559.8|205469.8|205554|205464|7
1735883780000|2025-01-03 05:56:20|205556|205466|205551.8|205461.8|205556|205466|205550.8|205460.8|6
1735883790000|2025-01-03 05:56:30|205552|205462|205552|205462|205552|205462|205552|205462|1
1735883800000|2025-01-03 05:56:40|205547.8|205457.8|205550.7|205460.7|205550.7|205460.7|205547.8|205457.8|2
1735883810000|2025-01-03 05:56:50|205542.3|205452.3|205549.5|205459.5|205550.5|205460.5|205542.3|205452.3|5
1735883830000|2025-01-03 05:57:10|205546.3|205456.3|205546.3|205456.3|205546.3|205456.3|205546.3|205456.3|1
1735883840000|2025-01-03 05:57:20|205543.5|205453.5|205539.4|205449.4|205547.3|205457.3|205535.5|205445.5|8
1735883850000|2025-01-03 05:57:30|205542.4|205452.4|205548.1|205458.1|205548.1|205458.1|205541.4|205451.4|4
1735883860000|2025-01-03 05:57:40|205545.4|205455.4|205544.6|205454.6|205545.4|205455.4|205544.6|205454.6|2
1735883870000|2025-01-03 05:57:50|205543.3|205453.3|205543.3|205453.3|205543.3|205453.3|205543.3|205453.3|1
1735883890000|2025-01-03 05:58:10|205544.8|205454.8|205543|205453|205544.8|205454.8|205540.4|205450.4|13
1735883900000|2025-01-03 05:58:20|205539.6|205449.6|205542.7|205452.7|205546.3|205456.3|205539.6|205449.6|12
1735883920000|2025-01-03 05:58:40|205541.5|205451.5|205544|205454|205544|205454|205541.5|205451.5|4
1735883950000|2025-01-03 05:59:10|205543.1|205453.1|205540.5|205450.5|205543.1|205453.1|205540.5|205450.5|2
1735883970000|2025-01-03 05:59:30|205542|205452|205539.5|205449.5|205544.8|205454.8|205539.5|205449.5|5
1735883990000|2025-01-03 05:59:50|205541.1|205451.1|205540.4|205450.4|205544.9|205454.9|205540|205450|6
1735884000000|2025-01-03 06:00:00|205540|205450|205543.3|205453.3|205545.1|205455.1|205539.2|205449.2|11
1735884010000|2025-01-03 06:00:10|205543.5|205453.5|205543.5|205453.5|205543.5|205453.5|205543.5|205453.5|1
1735884030000|2025-01-03 06:00:30|205545.3|205455.3|205558.2|205468.2|205560.4|205470.4|205542.7|205452.7|10
1735884040000|2025-01-03 06:00:40|205557|205467|205552.5|205462.5|205557.7|205467.7|205549.2|205459.2|17
1735884050000|2025-01-03 06:00:50|205554.1|205464.1|205551|205461|205556|205466|205549.2|205459.2|24
1735884060000|2025-01-03 06:01:00|205553.3|205463.3|205551.5|205461.5|205553.9|205463.9|205549.6|205459.6|21
1735884070000|2025-01-03 06:01:10|205553.3|205463.3|205550.9|205460.9|205554.8|205464.8|205549.3|205459.3|22
1735884080000|2025-01-03 06:01:20|205549.7|205459.7|205551.7|205461.7|205555.8|205465.8|205549.5|205459.5|27
1735884090000|2025-01-03 06:01:30|205554.2|205464.2|205551|205461|205556.7|205466.7|205551|205461|18
1735884100000|2025-01-03 06:01:40|205552.7|205462.7|205554.7|205464.7|205557|205467|205551.6|205461.6|16
1735884110000|2025-01-03 06:01:50|205557.1|205467.1|205553.2|205463.2|205557.5|205467.5|205551.5|205461.5|19
1735884120000|2025-01-03 06:02:00|205557.3|205467.3|205553.9|205463.9|205557.3|205467.3|205551.2|205461.2|20
1735884130000|2025-01-03 06:02:10|205555.9|205465.9|205552.3|205462.3|205558.9|205468.9|205550.3|205460.3|22
1735884140000|2025-01-03 06:02:20|205555.7|205465.7|205548.2|205458.2|205555.7|205465.7|205547.6|205457.6|24
1735884150000|2025-01-03 06:02:30|205550.2|205460.2|205550.8|205460.8|205554|205464|205548.2|205458.2|26
1735884160000|2025-01-03 06:02:40|205548.8|205458.8|205553.1|205463.1|205554.9|205464.9|205548.8|205458.8|22
1735884170000|2025-01-03 06:02:50|205550.4|205460.4|205549.2|205459.2|205557.3|205467.3|205549.1|205459.1|20
1735884180000|2025-01-03 06:03:00|205553.1|205463.1|205548.9|205458.9|205553.1|205463.1|205548.2|205458.2|19
1735884190000|2025-01-03 06:03:10|205550.9|205460.9|205553.9|205463.9|205554.4|205464.4|205548.2|205458.2|25
1735884200000|2025-01-03 06:03:20|205550.4|205460.4|205560.1|205470.1|205561.5|205471.5|205548.7|205458.7|21
1735884210000|2025-01-03 06:03:30|205560.8|205470.8|205560.1|205470.1|205560.8|205470.8|205560.1|205470.1|2
1735884220000|2025-01-03 06:03:40|205557.8|205467.8|205555.2|205465.2|205557.8|205467.8|205555.2|205465.2|2
1735884240000|2025-01-03 06:04:00|205558.5|205468.5|205558|205468|205560|205470|205557.6|205467.6|4
1735884250000|2025-01-03 06:04:10|205560|205470|205562.7|205472.7|205562.7|205472.7|205560|205470|2
1735884260000|2025-01-03 06:04:20|205558.2|205468.2|205556.4|205466.4|205558.2|205468.2|205556.4|205466.4|2
1735884270000|2025-01-03 06:04:30|205558.3|205468.3|205561.7|205471.7|205561.7|205471.7|205558.3|205468.3|2
1735884300000|2025-01-03 06:05:00|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|1
1735884320000|2025-01-03 06:05:20|205558.5|205468.5|205561.9|205471.9|205561.9|205471.9|205558.5|205468.5|2
1735884350000|2025-01-03 06:05:50|205561|205471|205561|205471|205561|205471|205561|205471|1
1735884360000|2025-01-03 06:06:00|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|205557.5|205467.5|1
1735884380000|2025-01-03 06:06:20|205561.6|205471.6|205597.9|205507.9|205610.9|205520.9|205561.2|205471.2|7
1735884390000|2025-01-03 06:06:30|205598|205508|205538|205448|205598|205508|205533.9|205443.9|19
1735884400000|2025-01-03 06:06:40|205539.8|205449.8|205532.3|205442.3|205544.4|205454.4|205527.9|205437.9|31
1735884410000|2025-01-03 06:06:50|205535.3|205445.3|205530.3|205440.3|205538.6|205448.6|205527.3|205437.3|23
1735884420000|2025-01-03 06:07:00|205526.3|205436.3|205520.8|205430.8|205532.5|205442.5|205519.7|205429.7|20
1735884430000|2025-01-03 06:07:10|205522.6|205432.6|205518.9|205428.9|205522.6|205432.6|205518.3|205428.3|12
1735884440000|2025-01-03 06:07:20|205517.8|205427.8|205514.8|205424.8|205517.8|205427.8|205514.2|205424.2|8
1735884450000|2025-01-03 06:07:30|205512.5|205422.5|205519.3|205429.3|205519.3|205429.3|205512.5|205422.5|11
1735884460000|2025-01-03 06:07:40|205517.5|205427.5|205516.6|205426.6|205518.4|205428.4|205513.5|205423.5|4
1735884480000|2025-01-03 06:08:00|205515.1|205425.1|205517.3|205427.3|205517.3|205427.3|205513.3|205423.3|6
1735884490000|2025-01-03 06:08:10|205515.5|205425.5|205517.2|205427.2|205517.5|205427.5|205515.5|205425.5|4
1735884500000|2025-01-03 06:08:20|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|1
1735884510000|2025-01-03 06:08:30|205524.2|205434.2|205518.8|205428.8|205524.2|205434.2|205518.8|205428.8|5
1735884530000|2025-01-03 06:08:50|205521.2|205431.2|205521.2|205431.2|205521.2|205431.2|205521.2|205431.2|1
1735884540000|2025-01-03 06:09:00|205518.3|205428.3|205516.3|205426.3|205521.4|205431.4|205514.9|205424.9|10
1735884550000|2025-01-03 06:09:10|205517.8|205427.8|205515.6|205425.6|205517.8|205427.8|205512.9|205422.9|7
1735884560000|2025-01-03 06:09:20|205517.3|205427.3|205517.3|205427.3|205517.3|205427.3|205517.3|205427.3|1
1735884570000|2025-01-03 06:09:30|205519.2|205429.2|205517.8|205427.8|205522.6|205432.6|205517.8|205427.8|8
1735884580000|2025-01-03 06:09:40|205521.4|205431.4|205520.2|205430.2|205521.9|205431.9|205517.8|205427.8|14
1735884590000|2025-01-03 06:09:50|205523.4|205433.4|205512.6|205422.6|205523.4|205433.4|205512.6|205422.6|8
1735884600000|2025-01-03 06:10:00|205510|205420|205505.2|205415.2|205510|205420|205500.1|205410.1|36
1735884610000|2025-01-03 06:10:10|205504.1|205414.1|205509.8|205419.8|205518.7|205428.7|205504.1|205414.1|26
1735884620000|2025-01-03 06:10:20|205511.1|205421.1|205519.9|205429.9|205519.9|205429.9|205511.1|205421.1|19
1735884630000|2025-01-03 06:10:30|205517.2|205427.2|205523.4|205433.4|205525.5|205435.5|205515.6|205425.6|39
1735884640000|2025-01-03 06:10:40|205524.9|205434.9|205525.3|205435.3|205528.1|205438.1|205517.2|205427.2|37
1735884650000|2025-01-03 06:10:50|205524|205434|205525.9|205435.9|205526.9|205436.9|205517.7|205427.7|32
1735884660000|2025-01-03 06:11:00|205523.6|205433.6|205523.5|205433.5|205526.8|205436.8|205517.4|205427.4|37
1735884670000|2025-01-03 06:11:10|205525.1|205435.1|205522.4|205432.4|205527.6|205437.6|205521.5|205431.5|32
1735884680000|2025-01-03 06:11:20|205527.7|205437.7|205526.4|205436.4|205527.7|205437.7|205522.5|205432.5|15
1735884690000|2025-01-03 06:11:30|205527.6|205437.6|205527.6|205437.6|205527.6|205437.6|205527.6|205437.6|1
1735884700000|2025-01-03 06:11:40|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|205527.8|205437.8|1
1735884710000|2025-01-03 06:11:50|205526.5|205436.5|205526.5|205436.5|205526.5|205436.5|205526.5|205436.5|1
1735884720000|2025-01-03 06:12:00|205528.3|205438.3|205531.1|205441.1|205531.1|205441.1|205528.3|205438.3|6
1735884730000|2025-01-03 06:12:10|205529|205439|205531.7|205441.7|205531.7|205441.7|205529|205439|2
1735884740000|2025-01-03 06:12:20|205529|205439|205531.2|205441.2|205531.2|205441.2|205529|205439|3
1735884750000|2025-01-03 06:12:30|205530.7|205440.7|205528.4|205438.4|205531.6|205441.6|205525.2|205435.2|5
1735884760000|2025-01-03 06:12:40|205529.2|205439.2|205527.9|205437.9|205529.2|205439.2|205526|205436|4
1735884770000|2025-01-03 06:12:50|205525.6|205435.6|205524.6|205434.6|205529.2|205439.2|205515.4|205425.4|13
1735884790000|2025-01-03 06:13:10|205525.4|205435.4|205525.4|205435.4|205525.4|205435.4|205525.4|205435.4|1
1735884800000|2025-01-03 06:13:20|205524.2|205434.2|205527.2|205437.2|205527.2|205437.2|205517.8|205427.8|5
1735884810000|2025-01-03 06:13:30|205527.9|205437.9|205527.9|205437.9|205527.9|205437.9|205527.9|205437.9|1
1735884820000|2025-01-03 06:13:40|205524.1|205434.1|205523.1|205433.1|205527.9|205437.9|205523.1|205433.1|4
1735884830000|2025-01-03 06:13:50|205523.8|205433.8|205519.5|205429.5|205523.8|205433.8|205519.5|205429.5|2
1735884840000|2025-01-03 06:14:00|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|205525.8|205435.8|1
1735884850000|2025-01-03 06:14:10|205518.9|205428.9|205518.9|205428.9|205518.9|205428.9|205518.9|205428.9|1
1735884860000|2025-01-03 06:14:20|205521.3|205431.3|205519.1|205429.1|205530.7|205440.7|205513.1|205423.1|18
1735884870000|2025-01-03 06:14:30|205518.9|205428.9|205527.8|205437.8|205527.8|205437.8|205518.9|205428.9|9
1735884880000|2025-01-03 06:14:40|205526.5|205436.5|205524.3|205434.3|205527.8|205437.8|205519.9|205429.9|24
1735884890000|2025-01-03 06:14:50|205522.5|205432.5|205521|205431|205522.5|205432.5|205521|205431|3
1735884900000|2025-01-03 06:15:00|205521.7|205431.7|205528.4|205438.4|205528.7|205438.7|205521.7|205431.7|4
1735884910000|2025-01-03 06:15:10|205528.6|205438.6|205528.6|205438.6|205529|205439|205528.6|205438.6|5
1735884920000|2025-01-03 06:15:20|205528.8|205438.8|205527.2|205437.2|205528.8|205438.8|205527|205437|6
1735884930000|2025-01-03 06:15:30|205528.4|205438.4|205530|205440|205531|205441|205528.3|205438.3|14
1735884940000|2025-01-03 06:15:40|205530.2|205440.2|205530.2|205440.2|205530.2|205440.2|205527.9|205437.9|4
1735884950000|2025-01-03 06:15:50|205529.6|205439.6|205529.7|205439.7|205530.2|205440.2|205526.9|205436.9|19
1735884960000|2025-01-03 06:16:00|205528.9|205438.9|205521.6|205431.6|205531.3|205441.3|205521|205431|9
1735884970000|2025-01-03 06:16:10|205521|205431|205514.3|205424.3|205522.9|205432.9|205514.3|205424.3|4
1735884980000|2025-01-03 06:16:20|205511.7|205421.7|205515|205425|205515|205425|205511.7|205421.7|5
1735884990000|2025-01-03 06:16:30|205514|205424|205485|205395|205514|205424|205476.1|205386.1|8
1735885000000|2025-01-03 06:16:40|205485.2|205395.2|205512.4|205422.4|205512.4|205422.4|205485|205395|19
1735885010000|2025-01-03 06:16:50|205510|205420|205510.4|205420.4|205516|205426|205503.7|205413.7|22
1735885020000|2025-01-03 06:17:00|205510.2|205420.2|205508.2|205418.2|205513.2|205423.2|205505.3|205415.3|19
1735885030000|2025-01-03 06:17:10|205511.7|205421.7|205504|205414|205512.9|205422.9|205502.1|205412.1|33
1735885040000|2025-01-03 06:17:20|205507|205417|205506.6|205416.6|205507|205417|205500.3|205410.3|12
1735885050000|2025-01-03 06:17:30|205506.8|205416.8|205510.6|205420.6|205510.6|205420.6|205504.2|205414.2|13
1735885060000|2025-01-03 06:17:40|205507|205417|205506.8|205416.8|205507|205417|205506.8|205416.8|2
1735885070000|2025-01-03 06:17:50|205505.8|205415.8|205505|205415|205508.4|205418.4|205502.9|205412.9|22
1735885080000|2025-01-03 06:18:00|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|1
1735885090000|2025-01-03 06:18:10|205505.4|205415.4|205508.3|205418.3|205508.3|205418.3|205505.4|205415.4|3
1735885100000|2025-01-03 06:18:20|205509.3|205419.3|205512.1|205422.1|205512.3|205422.3|205509.3|205419.3|5
1735885110000|2025-01-03 06:18:30|205515.5|205425.5|205515.5|205425.5|205515.5|205425.5|205515.5|205425.5|1
1735885130000|2025-01-03 06:18:50|205513|205423|205513|205423|205513|205423|205513|205423|1
1735885140000|2025-01-03 06:19:00|205511.8|205421.8|205510.1|205420.1|205511.8|205421.8|205509.9|205419.9|6
1735885150000|2025-01-03 06:19:10|205509.9|205419.9|205509.9|205419.9|205509.9|205419.9|205509.9|205419.9|1
1735885160000|2025-01-03 06:19:20|205512|205422|205512|205422|205512|205422|205512|205422|1
1735885170000|2025-01-03 06:19:30|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|1
1735885180000|2025-01-03 06:19:40|205512.4|205422.4|205501.1|205411.1|205512.4|205422.4|205494.3|205404.3|17
1735885190000|2025-01-03 06:19:50|205498.8|205408.8|205479.5|205389.5|205502.3|205412.3|205477.9|205387.9|25
1735885200000|2025-01-03 06:20:00|205475.4|205385.4|205477.5|205387.5|205483.3|205393.3|205473.8|205383.8|10
1735885210000|2025-01-03 06:20:10|205477.7|205387.7|205477.7|205387.7|205477.7|205387.7|205477.7|205387.7|1
1735885220000|2025-01-03 06:20:20|205480.2|205390.2|205479.5|205389.5|205480.2|205390.2|205478.5|205388.5|3
1735885230000|2025-01-03 06:20:30|205481|205391|205482|205392|205482|205392|205481|205391|2
1735885240000|2025-01-03 06:20:40|205479.3|205389.3|205479.3|205389.3|205479.3|205389.3|205479.3|205389.3|1
1735885250000|2025-01-03 06:20:50|205481|205391|205481.3|205391.3|205481.5|205391.5|205475.3|205385.3|7
1735885260000|2025-01-03 06:21:00|205482.3|205392.3|205480.5|205390.5|205482.3|205392.3|205480.5|205390.5|3
1735885270000|2025-01-03 06:21:10|205476|205386|205477.1|205387.1|205477.6|205387.6|205476|205386|3
1735885280000|2025-01-03 06:21:20|205479.3|205389.3|205490.3|205400.3|205491.5|205401.5|205479.3|205389.3|7
1735885290000|2025-01-03 06:21:30|205490.1|205400.1|205483.5|205393.5|205490.3|205400.3|205481.6|205391.6|8
1735885300000|2025-01-03 06:21:40|205478.8|205388.8|205483.9|205393.9|205483.9|205393.9|205478.8|205388.8|4
1735885310000|2025-01-03 06:21:50|205481.5|205391.5|205481.1|205391.1|205482.5|205392.5|205475|205385|9
1735885320000|2025-01-03 06:22:00|205482.6|205392.6|205489.6|205399.6|205489.7|205399.7|205482.6|205392.6|6
1735885330000|2025-01-03 06:22:10|205489.3|205399.3|205489.6|205399.6|205489.6|205399.6|205489.3|205399.3|2
1735885340000|2025-01-03 06:22:20|205487.8|205397.8|205487.8|205397.8|205487.8|205397.8|205487.8|205397.8|1
1735885350000|2025-01-03 06:22:30|205486.7|205396.7|205482.2|205392.2|205486.7|205396.7|205480.6|205390.6|11
1735885360000|2025-01-03 06:22:40|205483.5|205393.5|205482|205392|205483.5|205393.5|205482|205392|2
1735885370000|2025-01-03 06:22:50|205480.5|205390.5|205482|205392|205483.2|205393.2|205479|205389|7
1735885390000|2025-01-03 06:23:10|205483.2|205393.2|205481.9|205391.9|205483.2|205393.2|205481.9|205391.9|6
1735885400000|2025-01-03 06:23:20|205481.3|205391.3|205481.3|205391.3|205481.3|205391.3|205481.3|205391.3|1
1735885410000|2025-01-03 06:23:30|205483.3|205393.3|205474.6|205384.6|205483.3|205393.3|205472.9|205382.9|6
1735885420000|2025-01-03 06:23:40|205477.3|205387.3|205475.1|205385.1|205481|205391|205470.4|205380.4|39
1735885430000|2025-01-03 06:23:50|205478.7|205388.7|205479.6|205389.6|205481.7|205391.7|205473.5|205383.5|35
1735885440000|2025-01-03 06:24:00|205478.9|205388.9|205480.7|205390.7|205481.4|205391.4|205473.9|205383.9|20
1735885450000|2025-01-03 06:24:10|205480.9|205390.9|205478.5|205388.5|205482.3|205392.3|205471.6|205381.6|18
1735885460000|2025-01-03 06:24:20|205478.4|205388.4|205480.1|205390.1|205480.6|205390.6|205477.6|205387.6|6
1735885470000|2025-01-03 06:24:30|205479.4|205389.4|205479.5|205389.5|205480.1|205390.1|205477.7|205387.7|9
1735885480000|2025-01-03 06:24:40|205477.7|205387.7|205501.6|205411.6|205504.4|205414.4|205477.7|205387.7|24
1735885490000|2025-01-03 06:24:50|205502.8|205412.8|205492.9|205402.9|205503.8|205413.8|205490.8|205400.8|30
1735885500000|2025-01-03 06:25:00|205496.5|205406.5|205489|205399|205503.3|205413.3|205486|205396|29
1735885510000|2025-01-03 06:25:10|205485.8|205395.8|205487.1|205397.1|205487.1|205397.1|205481.1|205391.1|11
1735885520000|2025-01-03 06:25:20|205486.1|205396.1|205486.1|205396.1|205487.1|205397.1|205486.1|205396.1|11
1735885530000|2025-01-03 06:25:30|205487.1|205397.1|205487.6|205397.6|205488.9|205398.9|205486.1|205396.1|17
1735885540000|2025-01-03 06:25:40|205485.6|205395.6|205486.4|205396.4|205486.7|205396.7|205482.6|205392.6|11
1735885550000|2025-01-03 06:25:50|205485.1|205395.1|205484.8|205394.8|205485.1|205395.1|205480.2|205390.2|10
1735885560000|2025-01-03 06:26:00|205485.5|205395.5|205482.2|205392.2|205485.5|205395.5|205480.8|205390.8|9
1735885570000|2025-01-03 06:26:10|205479.5|205389.5|205482.5|205392.5|205488|205398|205479.5|205389.5|14
1735885580000|2025-01-03 06:26:20|205485.5|205395.5|205487.2|205397.2|205487.9|205397.9|205481.8|205391.8|19
1735885590000|2025-01-03 06:26:30|205485.4|205395.4|205486.9|205396.9|205488.4|205398.4|205484.4|205394.4|6
1735885600000|2025-01-03 06:26:40|205488.9|205398.9|205480.3|205390.3|205488.9|205398.9|205478.4|205388.4|15
1735885610000|2025-01-03 06:26:50|205482.2|205392.2|205480.7|205390.7|205484.4|205394.4|205480|205390|16
1735885620000|2025-01-03 06:27:00|205482.9|205392.9|205511.2|205421.2|205514.6|205424.6|205479.3|205389.3|20
1735885630000|2025-01-03 06:27:10|205512.9|205422.9|205512.6|205422.6|205512.9|205422.9|205508.5|205418.5|6
1735885650000|2025-01-03 06:27:30|205513.6|205423.6|205512.6|205422.6|205516|205426|205512.6|205422.6|4
1735885660000|2025-01-03 06:27:40|205514.8|205424.8|205510.9|205420.9|205515.3|205425.3|205510.7|205420.7|10
1735885680000|2025-01-03 06:28:00|205512.9|205422.9|205509.4|205419.4|205513.3|205423.3|205509.4|205419.4|5
1735885690000|2025-01-03 06:28:10|205507.3|205417.3|205507.9|205417.9|205507.9|205417.9|205507.3|205417.3|3
1735885710000|2025-01-03 06:28:30|205510.2|205420.2|205511.5|205421.5|205511.5|205421.5|205508.7|205418.7|5
1735885720000|2025-01-03 06:28:40|205507.1|205417.1|205508.2|205418.2|205508.2|205418.2|205507.1|205417.1|2
1735885730000|2025-01-03 06:28:50|205508.4|205418.4|205508.4|205418.4|205508.4|205418.4|205508.4|205418.4|1
1735885750000|2025-01-03 06:29:10|205507|205417|205507|205417|205507|205417|205507|205417|1
1735885760000|2025-01-03 06:29:20|205501.3|205411.3|205507|205417|205507|205417|205501.3|205411.3|2
1735885770000|2025-01-03 06:29:30|205510.5|205420.5|205510.7|205420.7|205512.9|205422.9|205510.5|205420.5|3
1735885780000|2025-01-03 06:29:40|205508.2|205418.2|205507.4|205417.4|205508.2|205418.2|205507.4|205417.4|2
1735885790000|2025-01-03 06:29:50|205509.8|205419.8|205509.4|205419.4|205511.7|205421.7|205509.4|205419.4|3
1735885800000|2025-01-03 06:30:00|205511.7|205421.7|205512.9|205422.9|205512.9|205422.9|205511|205421|4
1735885820000|2025-01-03 06:30:20|205511.9|205421.9|205511.9|205421.9|205511.9|205421.9|205511.9|205421.9|1
1735885830000|2025-01-03 06:30:30|205510|205420|205510|205420|205510|205420|205510|205420|1
1735885850000|2025-01-03 06:30:50|205511.1|205421.1|205511.1|205421.1|205511.1|205421.1|205511.1|205421.1|1
1735885860000|2025-01-03 06:31:00|205511.4|205421.4|205511.1|205421.1|205511.4|205421.4|205511.1|205421.1|2
1735885880000|2025-01-03 06:31:20|205513.2|205423.2|205513.9|205423.9|205515.2|205425.2|205513.2|205423.2|6
1735885890000|2025-01-03 06:31:30|205511.8|205421.8|205515.1|205425.1|205515.1|205425.1|205511.4|205421.4|4
1735885910000|2025-01-03 06:31:50|205515.5|205425.5|205516.7|205426.7|205516.7|205426.7|205515.5|205425.5|2
1735885930000|2025-01-03 06:32:10|205517.5|205427.5|205517.5|205427.5|205517.5|205427.5|205517.5|205427.5|1
1735885940000|2025-01-03 06:32:20|205518.3|205428.3|205518.3|205428.3|205518.3|205428.3|205518.3|205428.3|1
1735885950000|2025-01-03 06:32:30|205516.9|205426.9|205513.2|205423.2|205516.9|205426.9|205513.2|205423.2|3
1735885970000|2025-01-03 06:32:50|205515.7|205425.7|205516.6|205426.6|205516.6|205426.6|205515.7|205425.7|2
1735886000000|2025-01-03 06:33:20|205514.7|205424.7|205514.7|205424.7|205514.7|205424.7|205514.7|205424.7|1
1735886020000|2025-01-03 06:33:40|205516.9|205426.9|205516.8|205426.8|205516.9|205426.9|205516.8|205426.8|2
1735886030000|2025-01-03 06:33:50|205516.9|205426.9|205516.9|205426.9|205516.9|205426.9|205516.9|205426.9|1
1735886050000|2025-01-03 06:34:10|205514.7|205424.7|205515|205425|205515|205425|205514.7|205424.7|2
1735886060000|2025-01-03 06:34:20|205517.1|205427.1|205517.1|205427.1|205517.1|205427.1|205517.1|205427.1|1
1735886070000|2025-01-03 06:34:30|205516.9|205426.9|205516.9|205426.9|205516.9|205426.9|205516.9|205426.9|1
1735886080000|2025-01-03 06:34:40|205513|205423|205513.4|205423.4|205513.4|205423.4|205513|205423|2
1735886090000|2025-01-03 06:34:50|205513.3|205423.3|205516.6|205426.6|205516.6|205426.6|205513.3|205423.3|3
1735886100000|2025-01-03 06:35:00|205519.5|205429.5|205517.5|205427.5|205519.5|205429.5|205517.5|205427.5|16
1735886110000|2025-01-03 06:35:10|205518.5|205428.5|205517.5|205427.5|205519.5|205429.5|205517.5|205427.5|19
1735886120000|2025-01-03 06:35:20|205518.7|205428.7|205517.7|205427.7|205518.7|205428.7|205517|205427|5
1735886140000|2025-01-03 06:35:40|205518|205428|205520.3|205430.3|205520.3|205430.3|205518|205428|2
1735886150000|2025-01-03 06:35:50|205519.2|205429.2|205519.2|205429.2|205519.2|205429.2|205519.2|205429.2|1
1735886160000|2025-01-03 06:36:00|205515.4|205425.4|205519.7|205429.7|205520.3|205430.3|205515.4|205425.4|14
1735886170000|2025-01-03 06:36:10|205519.3|205429.3|205516.4|205426.4|205519.7|205429.7|205516.4|205426.4|15
1735886180000|2025-01-03 06:36:20|205518.5|205428.5|205516.4|205426.4|205518.5|205428.5|205516.4|205426.4|16
1735886190000|2025-01-03 06:36:30|205517|205427|205516.4|205426.4|205518.5|205428.5|205515.2|205425.2|12
1735886200000|2025-01-03 06:36:40|205512.5|205422.5|205516.1|205426.1|205516.1|205426.1|205512.5|205422.5|3
1735886210000|2025-01-03 06:36:50|205516.8|205426.8|205516.8|205426.8|205516.9|205426.9|205516.8|205426.8|3
1735886240000|2025-01-03 06:37:20|205516.4|205426.4|205517|205427|205517|205427|205516.4|205426.4|2
1735886250000|2025-01-03 06:37:30|205513.3|205423.3|205519.2|205429.2|205520.1|205430.1|205510.3|205420.3|11
1735886260000|2025-01-03 06:37:40|205518.1|205428.1|205516.2|205426.2|205518.3|205428.3|205511.7|205421.7|8
1735886270000|2025-01-03 06:37:50|205515.4|205425.4|205516.6|205426.6|205521.9|205431.9|205513|205423|25
1735886280000|2025-01-03 06:38:00|205520.1|205430.1|205516.1|205426.1|205521.2|205431.2|205513.1|205423.1|25
1735886290000|2025-01-03 06:38:10|205512.7|205422.7|205515.3|205425.3|205522.3|205432.3|205512.1|205422.1|23
1735886300000|2025-01-03 06:38:20|205515.4|205425.4|205519.4|205429.4|205520.7|205430.7|205511.7|205421.7|4
1735886310000|2025-01-03 06:38:30|205519.5|205429.5|205517.2|205427.2|205519.5|205429.5|205513.7|205423.7|5
1735886320000|2025-01-03 06:38:40|205520.5|205430.5|205516.9|205426.9|205520.9|205430.9|205513.4|205423.4|18
1735886330000|2025-01-03 06:38:50|205517|205427|205519.6|205429.6|205520.6|205430.6|205515.9|205425.9|7
1735886340000|2025-01-03 06:39:00|205519.3|205429.3|205517.5|205427.5|205520.2|205430.2|205513|205423|11
1735886350000|2025-01-03 06:39:10|205516|205426|205517.4|205427.4|205517.5|205427.5|205513.9|205423.9|10
1735886360000|2025-01-03 06:39:20|205517.2|205427.2|205517.2|205427.2|205517.2|205427.2|205515.9|205425.9|4
1735886370000|2025-01-03 06:39:30|205520|205430|205519.2|205429.2|205520.9|205430.9|205515.7|205425.7|11
1735886400000|2025-01-03 06:40:00|205518|205428|205517.8|205427.8|205518|205428|205517.8|205427.8|2
1735886410000|2025-01-03 06:40:10|205518|205428|205518.8|205428.8|205518.8|205428.8|205516.5|205426.5|3
1735886420000|2025-01-03 06:40:20|205516.2|205426.2|205515.4|205425.4|205521.6|205431.6|205513.2|205423.2|28
1735886430000|2025-01-03 06:40:30|205513.7|205423.7|205519.3|205429.3|205521.2|205431.2|205513.7|205423.7|30
1735886440000|2025-01-03 06:40:40|205519.1|205429.1|205520.5|205430.5|205522.2|205432.2|205513.7|205423.7|24
1735886450000|2025-01-03 06:40:50|205518.9|205428.9|205514|205424|205522.7|205432.7|205512.8|205422.8|12
1735886460000|2025-01-03 06:41:00|205513.9|205423.9|205514.2|205424.2|205518.6|205428.6|205512|205422|28
1735886470000|2025-01-03 06:41:10|205515.2|205425.2|205525.1|205435.1|205526.1|205436.1|205512.2|205422.2|32
1735886480000|2025-01-03 06:41:20|205529.6|205439.6|205522.4|205432.4|205529.9|205439.9|205518.6|205428.6|23
1735886490000|2025-01-03 06:41:30|205521.2|205431.2|205523.1|205433.1|205525.5|205435.5|205518.1|205428.1|16
1735886500000|2025-01-03 06:41:40|205521.2|205431.2|205521.5|205431.5|205525.3|205435.3|205517.7|205427.7|36
1735886510000|2025-01-03 06:41:50|205521.9|205431.9|205521.5|205431.5|205521.9|205431.9|205520.6|205430.6|4
1735886520000|2025-01-03 06:42:00|205520.6|205430.6|205522.1|205432.1|205522.1|205432.1|205520.6|205430.6|11
1735886530000|2025-01-03 06:42:10|205521.7|205431.7|205521.7|205431.7|205521.7|205431.7|205521.7|205431.7|1
1735886540000|2025-01-03 06:42:20|205520|205430|205515.3|205425.3|205522|205432|205513.5|205423.5|20
1735886550000|2025-01-03 06:42:30|205521.2|205431.2|205514.1|205424.1|205523|205433|205513.2|205423.2|27
1735886560000|2025-01-03 06:42:40|205521.5|205431.5|205520|205430|205523.1|205433.1|205514.2|205424.2|31
1735886570000|2025-01-03 06:42:50|205521.2|205431.2|205519.5|205429.5|205521.2|205431.2|205519.5|205429.5|2
1735886580000|2025-01-03 06:43:00|205521|205431|205518.1|205428.1|205521|205431|205513.5|205423.5|7
1735886600000|2025-01-03 06:43:20|205516.7|205426.7|205515.5|205425.5|205516.9|205426.9|205511.3|205421.3|9
1735886610000|2025-01-03 06:43:30|205517.5|205427.5|205518.5|205428.5|205523.4|205433.4|205511|205421|26
1735886620000|2025-01-03 06:43:40|205518.2|205428.2|205513.3|205423.3|205521.2|205431.2|205512.2|205422.2|16
1735886630000|2025-01-03 06:43:50|205514.2|205424.2|205514.2|205424.2|205514.2|205424.2|205514.2|205424.2|1
1735886640000|2025-01-03 06:44:00|205516.9|205426.9|205516.2|205426.2|205516.9|205426.9|205513.4|205423.4|8
1735886650000|2025-01-03 06:44:10|205517.2|205427.2|205514.5|205424.5|205517.8|205427.8|205514.5|205424.5|3
1735886670000|2025-01-03 06:44:30|205515.2|205425.2|205515.2|205425.2|205515.2|205425.2|205514|205424|3
1735886690000|2025-01-03 06:44:50|205514.8|205424.8|205514.8|205424.8|205514.8|205424.8|205514.8|205424.8|1
1735886700000|2025-01-03 06:45:00|205514.3|205424.3|205514.3|205424.3|205514.3|205424.3|205514.3|205424.3|1
1735886710000|2025-01-03 06:45:10|205514.8|205424.8|205516|205426|205517.1|205427.1|205514.8|205424.8|5
1735886720000|2025-01-03 06:45:20|205514.7|205424.7|205513.9|205423.9|205514.7|205424.7|205513.9|205423.9|2
1735886730000|2025-01-03 06:45:30|205514.4|205424.4|205515.2|205425.2|205515.2|205425.2|205514.4|205424.4|2
1735886740000|2025-01-03 06:45:40|205511.3|205421.3|205511.3|205421.3|205511.3|205421.3|205511.3|205421.3|1
1735886750000|2025-01-03 06:45:50|205513|205423|205522.7|205432.7|205522.7|205432.7|205511.3|205421.3|9
1735886760000|2025-01-03 06:46:00|205520.8|205430.8|205522.3|205432.3|205523.3|205433.3|205518.8|205428.8|13
1735886770000|2025-01-03 06:46:10|205523.3|205433.3|205522.3|205432.3|205523.3|205433.3|205522.3|205432.3|14
1735886780000|2025-01-03 06:46:20|205523.3|205433.3|205521.3|205431.3|205523.3|205433.3|205521.3|205431.3|21
1735886790000|2025-01-03 06:46:30|205522.1|205432.1|205519.3|205429.3|205522.1|205432.1|205519.3|205429.3|12
1735886800000|2025-01-03 06:46:40|205519.9|205429.9|205519.3|205429.3|205519.9|205429.9|205519.3|205429.3|18
1735886810000|2025-01-03 06:46:50|205519.9|205429.9|205521.2|205431.2|205521.2|205431.2|205519.3|205429.3|13
1735886820000|2025-01-03 06:47:00|205522|205432|205521.2|205431.2|205522.5|205432.5|205521.2|205431.2|10
1735886830000|2025-01-03 06:47:10|205521.6|205431.6|205556.5|205466.5|205556.5|205466.5|205521.2|205431.2|8
1735886840000|2025-01-03 06:47:20|205556.4|205466.4|205556.4|205466.4|205556.4|205466.4|205556.4|205466.4|1
1735886850000|2025-01-03 06:47:30|205556.3|205466.3|205553.6|205463.6|205556.3|205466.3|205551.1|205461.1|5
1735886860000|2025-01-03 06:47:40|205550.3|205460.3|205551.3|205461.3|205551.3|205461.3|205550.3|205460.3|2
1735886870000|2025-01-03 06:47:50|205553.6|205463.6|205551.3|205461.3|205553.6|205463.6|205551.3|205461.3|5
1735886880000|2025-01-03 06:48:00|205553.3|205463.3|205553.3|205463.3|205553.3|205463.3|205549.3|205459.3|3
1735886890000|2025-01-03 06:48:10|205557.1|205467.1|205558.8|205468.8|205562|205472|205557.1|205467.1|3
1735886900000|2025-01-03 06:48:20|205558.2|205468.2|205558.8|205468.8|205558.8|205468.8|205558.2|205468.2|12
1735886910000|2025-01-03 06:48:30|205558.2|205468.2|205562|205472|205562|205472|205558.2|205468.2|11
1735886920000|2025-01-03 06:48:40|205560.8|205470.8|205561.2|205471.2|205562|205472|205560.1|205470.1|17
1735886930000|2025-01-03 06:48:50|205560.1|205470.1|205561.8|205471.8|205561.8|205471.8|205560.1|205470.1|16
1735886940000|2025-01-03 06:49:00|205560.7|205470.7|205561.8|205471.8|205561.8|205471.8|205560.7|205470.7|18
1735886950000|2025-01-03 06:49:10|205559.7|205469.7|205558.5|205468.5|205559.7|205469.7|205558.5|205468.5|14
1735886960000|2025-01-03 06:49:20|205559.7|205469.7|205558.5|205468.5|205559.7|205469.7|205558.5|205468.5|16
1735886970000|2025-01-03 06:49:30|205559.7|205469.7|205560.4|205470.4|205560.4|205470.4|205554.8|205464.8|10
1735886980000|2025-01-03 06:49:40|205559.5|205469.5|205560.4|205470.4|205560.4|205470.4|205559.5|205469.5|14
1735886990000|2025-01-03 06:49:50|205559.5|205469.5|205559.5|205469.5|205560.4|205470.4|205559.5|205469.5|5
1735887000000|2025-01-03 06:50:00|205559.7|205469.7|205558.5|205468.5|205559.7|205469.7|205558.5|205468.5|6
1735887010000|2025-01-03 06:50:10|205559.7|205469.7|205558.5|205468.5|205559.7|205469.7|205558.5|205468.5|6
1735887020000|2025-01-03 06:50:20|205559.7|205469.7|205559.6|205469.6|205559.7|205469.7|205558.5|205468.5|5
1735887030000|2025-01-03 06:50:30|205560.5|205470.5|205559.6|205469.6|205560.5|205470.5|205559.6|205469.6|12
1735887040000|2025-01-03 06:50:40|205560.5|205470.5|205559.6|205469.6|205560.5|205470.5|205559.6|205469.6|8
1735887050000|2025-01-03 06:50:50|205560.5|205470.5|205559.6|205469.6|205560.5|205470.5|205558.7|205468.7|10
1735887060000|2025-01-03 06:51:00|205555.5|205465.5|205561.9|205471.9|205561.9|205471.9|205555.5|205465.5|6
1735887090000|2025-01-03 06:51:30|205562.5|205472.5|205562.5|205472.5|205562.5|205472.5|205562.5|205472.5|1
1735887120000|2025-01-03 06:52:00|205563.6|205473.6|205563.6|205473.6|205563.6|205473.6|205563.6|205473.6|1
1735887130000|2025-01-03 06:52:10|205559.4|205469.4|205508.7|205418.7|205559.4|205469.4|205498.1|205408.1|13
1735887140000|2025-01-03 06:52:20|205509.1|205419.1|205508.9|205418.9|205509.1|205419.1|205508.9|205418.9|2
1735887150000|2025-01-03 06:52:30|205509.1|205419.1|205508.5|205418.5|205509.1|205419.1|205508.5|205418.5|2
1735887160000|2025-01-03 06:52:40|205508.9|205418.9|205507|205417|205508.9|205418.9|205506.7|205416.7|3
1735887170000|2025-01-03 06:52:50|205507.5|205417.5|205507|205417|205507.5|205417.5|205507|205417|2
1735887180000|2025-01-03 06:53:00|205507.5|205417.5|205507.2|205417.2|205507.5|205417.5|205506.7|205416.7|6
1735887190000|2025-01-03 06:53:10|205509|205419|205510|205420|205510|205420|205509|205419|2
1735887200000|2025-01-03 06:53:20|205510.2|205420.2|205510|205420|205510.2|205420.2|205510|205420|2
1735887220000|2025-01-03 06:53:40|205509.2|205419.2|205508.9|205418.9|205509.2|205419.2|205508.9|205418.9|2
1735887230000|2025-01-03 06:53:50|205509.2|205419.2|205508.9|205418.9|205509.2|205419.2|205508.9|205418.9|2
1735887240000|2025-01-03 06:54:00|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1735887250000|2025-01-03 06:54:10|205509.3|205419.3|205509.3|205419.3|205509.3|205419.3|205509.3|205419.3|1
1735887260000|2025-01-03 06:54:20|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1735887270000|2025-01-03 06:54:30|205509.2|205419.2|205509.2|205419.2|205509.2|205419.2|205509.2|205419.2|1
1735887290000|2025-01-03 06:54:50|205506.7|205416.7|205506.7|205416.7|205506.7|205416.7|205506.7|205416.7|1
1735887300000|2025-01-03 06:55:00|205509.3|205419.3|205510.6|205420.6|205511.5|205421.5|205501.7|205411.7|14
1735887310000|2025-01-03 06:55:10|205511|205421|205511|205421|205511|205421|205510|205420|5
1735887320000|2025-01-03 06:55:20|205511.4|205421.4|205510.9|205420.9|205511.4|205421.4|205508.7|205418.7|9
1735887330000|2025-01-03 06:55:30|205511.3|205421.3|205511.3|205421.3|205511.3|205421.3|205509.9|205419.9|7
1735887340000|2025-01-03 06:55:40|205510.3|205420.3|205511.1|205421.1|205511.1|205421.1|205508.9|205418.9|3
1735887350000|2025-01-03 06:55:50|205511.5|205421.5|205511.1|205421.1|205511.5|205421.5|205511.1|205421.1|12
1735887360000|2025-01-03 06:56:00|205511.5|205421.5|205512.7|205422.7|205513.5|205423.5|205510.3|205420.3|20
1735887370000|2025-01-03 06:56:10|205511.4|205421.4|205511.9|205421.9|205513.4|205423.4|205509.7|205419.7|16
1735887380000|2025-01-03 06:56:20|205510.5|205420.5|205511.7|205421.7|205512.6|205422.6|205510.5|205420.5|6
1735887390000|2025-01-03 06:56:30|205510.7|205420.7|205510.2|205420.2|205512.4|205422.4|205509.4|205419.4|14
1735887400000|2025-01-03 06:56:40|205511.9|205421.9|205510.6|205420.6|205513.1|205423.1|205510.2|205420.2|11
1735887410000|2025-01-03 06:56:50|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1735887420000|2025-01-03 06:57:00|205511.1|205421.1|205507.9|205417.9|205513.8|205423.8|205507.9|205417.9|14
1735887430000|2025-01-03 06:57:10|205509.3|205419.3|205508.2|205418.2|205512.5|205422.5|205507.2|205417.2|26
1735887440000|2025-01-03 06:57:20|205507.2|205417.2|205506.7|205416.7|205510.6|205420.6|205502.2|205412.2|19
1735887450000|2025-01-03 06:57:30|205507.7|205417.7|205509.7|205419.7|205509.7|205419.7|205506.7|205416.7|16
1735887460000|2025-01-03 06:57:40|205508.7|205418.7|205504.5|205414.5|205511.4|205421.4|205504.5|205414.5|17
1735887470000|2025-01-03 06:57:50|205506.4|205416.4|205506.4|205416.4|205506.5|205416.5|205503.8|205413.8|8
1735887480000|2025-01-03 06:58:00|205504.9|205414.9|205507.5|205417.5|205507.5|205417.5|205502.7|205412.7|4
1735887490000|2025-01-03 06:58:10|205506.5|205416.5|205511|205421|205511|205421|205504.9|205414.9|6
1735887500000|2025-01-03 06:58:20|205509.3|205419.3|205510|205420|205510|205420|205507.7|205417.7|6
1735887510000|2025-01-03 06:58:30|205510.4|205420.4|205511.7|205421.7|205511.7|205421.7|205505.8|205415.8|9
1735887550000|2025-01-03 06:59:10|205509.3|205419.3|205504.5|205414.5|205510.2|205420.2|205504.5|205414.5|8
1735887560000|2025-01-03 06:59:20|205505|205415|205506.7|205416.7|205506.7|205416.7|205504.6|205414.6|7
1735887570000|2025-01-03 06:59:30|205507.4|205417.4|205501.5|205411.5|205508.1|205418.1|205494.4|205404.4|15
1735887580000|2025-01-03 06:59:40|205500.5|205410.5|205503.8|205413.8|205504.9|205414.9|205500.5|205410.5|20
1735887590000|2025-01-03 06:59:50|205504.9|205414.9|205505.8|205415.8|205506.5|205416.5|205502.1|205412.1|22
1735887600000|2025-01-03 07:00:00|205506.1|205416.1|205503.1|205413.1|205515.1|205425.1|205503.1|205413.1|24
1735887610000|2025-01-03 07:00:10|205505.8|205415.8|205566.4|205476.4|205577.1|205487.1|205504.2|205414.2|32
1735887620000|2025-01-03 07:00:20|205566.3|205476.3|205557.3|205467.3|205566.3|205476.3|205552.2|205462.2|21
1735887630000|2025-01-03 07:00:30|205555.9|205465.9|205558.3|205468.3|205558.7|205468.7|205555.9|205465.9|13
1735887640000|2025-01-03 07:00:40|205558.7|205468.7|205556.9|205466.9|205568.3|205478.3|205546.9|205456.9|22
1735887650000|2025-01-03 07:00:50|205556.5|205466.5|205554.3|205464.3|205557.1|205467.1|205551.5|205461.5|12
1735887660000|2025-01-03 07:01:00|205554.1|205464.1|205562.3|205472.3|205569.8|205479.8|205554.1|205464.1|9
1735887670000|2025-01-03 07:01:10|205558.3|205468.3|205562.2|205472.2|205562.9|205472.9|205558.3|205468.3|13
1735887680000|2025-01-03 07:01:20|205561.2|205471.2|205562|205472|205564.3|205474.3|205559.7|205469.7|19
1735887690000|2025-01-03 07:01:30|205564.2|205474.2|205559.3|205469.3|205564.2|205474.2|205558.6|205468.6|20
1735887700000|2025-01-03 07:01:40|205559.1|205469.1|205558.9|205468.9|205559.5|205469.5|205558.9|205468.9|19
1735887710000|2025-01-03 07:01:50|205559.1|205469.1|205559.1|205469.1|205559.1|205469.1|205558.9|205468.9|17
1735887720000|2025-01-03 07:02:00|205558.9|205468.9|205556.6|205466.6|205565.4|205475.4|205556|205466|22
1735887730000|2025-01-03 07:02:10|205557.6|205467.6|205558.4|205468.4|205558.4|205468.4|205555.2|205465.2|8
1735887740000|2025-01-03 07:02:20|205558.6|205468.6|205558.4|205468.4|205558.6|205468.6|205558.4|205468.4|2
1735887750000|2025-01-03 07:02:30|205558.6|205468.6|205543.9|205453.9|205558.6|205468.6|205540.3|205450.3|16
1735887760000|2025-01-03 07:02:40|205543.1|205453.1|205536.2|205446.2|205543.9|205453.9|205527.8|205437.8|15
1735887770000|2025-01-03 07:02:50|205536.6|205446.6|205544.6|205454.6|205548.5|205458.5|205536.6|205446.6|10
1735887780000|2025-01-03 07:03:00|205543.6|205453.6|205542.1|205452.1|205544.8|205454.8|205539.9|205449.9|9
1735887790000|2025-01-03 07:03:10|205544|205454|205537.5|205447.5|205545|205455|205537.5|205447.5|9
1735887800000|2025-01-03 07:03:20|205535.8|205445.8|205531.2|205441.2|205542.3|205452.3|205510.3|205420.3|30
1735887810000|2025-01-03 07:03:30|205573|205483|205575.3|205485.3|205576|205486|205570.8|205480.8|30
1735887820000|2025-01-03 07:03:40|205573.9|205483.9|205574.7|205484.7|205575.9|205485.9|205570.8|205480.8|30
1735887830000|2025-01-03 07:03:50|205575.9|205485.9|205575.5|205485.5|205575.9|205485.9|205572.5|205482.5|24
1735887840000|2025-01-03 07:04:00|205573.8|205483.8|205575.8|205485.8|205575.8|205485.8|205573.8|205483.8|9
1735887850000|2025-01-03 07:04:10|205577.2|205487.2|205576.3|205486.3|205577.2|205487.2|205574|205484|4
1735887860000|2025-01-03 07:04:20|205574.7|205484.7|205576.2|205486.2|205577.6|205487.6|205574.7|205484.7|5
1735887870000|2025-01-03 07:04:30|205574.8|205484.8|205574.4|205484.4|205576.1|205486.1|205571.5|205481.5|22
1735887880000|2025-01-03 07:04:40|205572.8|205482.8|205574.4|205484.4|205575.3|205485.3|205571.4|205481.4|33
1735887890000|2025-01-03 07:04:50|205572.8|205482.8|205577.5|205487.5|205578.7|205488.7|205572.2|205482.2|18
1735887900000|2025-01-03 07:05:00|205579.2|205489.2|205613.6|205523.6|205613.6|205523.6|205577.9|205487.9|8
1735887910000|2025-01-03 07:05:10|205614.7|205524.7|205584.6|205494.6|205624|205534|205584.6|205494.6|13
1735887920000|2025-01-03 07:05:20|205586.8|205496.8|205608.2|205518.2|205608.3|205518.3|205586.8|205496.8|11
1735887930000|2025-01-03 07:05:30|205608.3|205518.3|205609.2|205519.2|205610.9|205520.9|205608.3|205518.3|7
1735887940000|2025-01-03 07:05:40|205610.6|205520.6|205615.5|205525.5|205615.5|205525.5|205610.6|205520.6|12
1735887950000|2025-01-03 07:05:50|205615.9|205525.9|205612.1|205522.1|205615.9|205525.9|205612.1|205522.1|2
1735887960000|2025-01-03 07:06:00|205611.7|205521.7|205608.6|205518.6|205613.7|205523.7|205608.6|205518.6|5
1735887970000|2025-01-03 07:06:10|205608.2|205518.2|205601.6|205511.6|205610|205520|205596.1|205506.1|16
1735887980000|2025-01-03 07:06:20|205603|205513|205602.5|205512.5|205606|205516|205602.5|205512.5|15
1735887990000|2025-01-03 07:06:30|205600.5|205510.5|205602.3|205512.3|205602.9|205512.9|205600.1|205510.1|10
1735888010000|2025-01-03 07:06:50|205601.9|205511.9|205602.5|205512.5|205602.6|205512.6|205600.5|205510.5|5
1735888020000|2025-01-03 07:07:00|205600|205510|205602.8|205512.8|205604.3|205514.3|205600|205510|4
1735888040000|2025-01-03 07:07:20|205600.5|205510.5|205600.5|205510.5|205600.5|205510.5|205600.5|205510.5|1
1735888050000|2025-01-03 07:07:30|205602|205512|205610.8|205520.8|205610.8|205520.8|205602|205512|4
1735888060000|2025-01-03 07:07:40|205616.8|205526.8|205642.6|205552.6|205649.1|205559.1|205616.8|205526.8|10
1735888070000|2025-01-03 07:07:50|205643.8|205553.8|205642.4|205552.4|205643.8|205553.8|205642.4|205552.4|2
1735888080000|2025-01-03 07:08:00|205641.1|205551.1|205641.1|205551.1|205642.3|205552.3|205641.1|205551.1|3
1735888090000|2025-01-03 07:08:10|205642.3|205552.3|205640.4|205550.4|205642.3|205552.3|205639.5|205549.5|8
1735888100000|2025-01-03 07:08:20|205639.5|205549.5|205640.4|205550.4|205640.5|205550.5|205639.5|205549.5|8
1735888110000|2025-01-03 07:08:30|205641.9|205551.9|205643.3|205553.3|205643.3|205553.3|205639.7|205549.7|4
1735888120000|2025-01-03 07:08:40|205641.2|205551.2|205643.5|205553.5|205643.7|205553.7|205639.2|205549.2|18
1735888130000|2025-01-03 07:08:50|205641|205551|205622.7|205532.7|205641|205551|205622.7|205532.7|10
1735888140000|2025-01-03 07:09:00|205622.8|205532.8|205617.2|205527.2|205622.8|205532.8|205616.4|205526.4|8
1735888150000|2025-01-03 07:09:10|205617|205527|205602.7|205512.7|205617|205527|205602.7|205512.7|6
1735888160000|2025-01-03 07:09:20|205603.1|205513.1|205606|205516|205606|205516|205602.1|205512.1|6
1735888170000|2025-01-03 07:09:30|205606.6|205516.6|205606.4|205516.4|205606.6|205516.6|205606.1|205516.1|4
1735888180000|2025-01-03 07:09:40|205608.2|205518.2|205611.8|205521.8|205612.2|205522.2|205606.7|205516.7|12
1735888190000|2025-01-03 07:09:50|205612.2|205522.2|205609.3|205519.3|205613.9|205523.9|205608.5|205518.5|11
1735888200000|2025-01-03 07:10:00|205610.8|205520.8|205608.5|205518.5|205611.8|205521.8|205608.5|205518.5|4
1735888210000|2025-01-03 07:10:10|205610.3|205520.3|205610.3|205520.3|205611.3|205521.3|205610.3|205520.3|3
1735888220000|2025-01-03 07:10:20|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1735888230000|2025-01-03 07:10:30|205611.9|205521.9|205610.9|205520.9|205611.9|205521.9|205610.9|205520.9|4
1735888240000|2025-01-03 07:10:40|205610.4|205520.4|205610.4|205520.4|205610.4|205520.4|205610.4|205520.4|1
1735888250000|2025-01-03 07:10:50|205608.4|205518.4|205608.4|205518.4|205608.4|205518.4|205608.4|205518.4|1
1735888260000|2025-01-03 07:11:00|205611.3|205521.3|205610.4|205520.4|205613.4|205523.4|205608.4|205518.4|11
1735888270000|2025-01-03 07:11:10|205609.4|205519.4|205610.4|205520.4|205610.4|205520.4|205609.4|205519.4|2
1735888290000|2025-01-03 07:11:30|205612|205522|205606.4|205516.4|205617.8|205527.8|205606.4|205516.4|7
1735888300000|2025-01-03 07:11:40|205606.6|205516.6|205606.6|205516.6|205606.6|205516.6|205606.6|205516.6|1
1735888310000|2025-01-03 07:11:50|205605.4|205515.4|205605.6|205515.6|205605.6|205515.6|205605.2|205515.2|3
1735888320000|2025-01-03 07:12:00|205606|205516|205606.3|205516.3|205606.3|205516.3|205606|205516|2
1735888330000|2025-01-03 07:12:10|205608.8|205518.8|205607|205517|205608.8|205518.8|205607|205517|2
1735888340000|2025-01-03 07:12:20|205607.4|205517.4|205607|205517|205607.4|205517.4|205607|205517|2
1735888350000|2025-01-03 07:12:30|205606.8|205516.8|205605.3|205515.3|205607.2|205517.2|205605.3|205515.3|6
1735888360000|2025-01-03 07:12:40|205605.7|205515.7|205607.5|205517.5|205607.5|205517.5|205604.1|205514.1|8
1735888380000|2025-01-03 07:13:00|205606|205516|205602.3|205512.3|205606|205516|205602|205512|10
1735888390000|2025-01-03 07:13:10|205604.1|205514.1|205602.4|205512.4|205605.7|205515.7|205602|205512|6
1735888400000|2025-01-03 07:13:20|205603.9|205513.9|205578.6|205488.6|205606.9|205516.9|205578.6|205488.6|6
1735888410000|2025-01-03 07:13:30|205589.6|205499.6|205583.5|205493.5|205589.6|205499.6|205581.5|205491.5|10
1735888420000|2025-01-03 07:13:40|205580.1|205490.1|205571.1|205481.1|205580.1|205490.1|205571.1|205481.1|3
1735888430000|2025-01-03 07:13:50|205572.5|205482.5|205600.4|205510.4|205609.8|205519.8|205572.5|205482.5|6
1735888440000|2025-01-03 07:14:00|205599.6|205509.6|205599.6|205509.6|205599.6|205509.6|205599.6|205509.6|1
1735888450000|2025-01-03 07:14:10|205597.6|205507.6|205599|205509|205599|205509|205597.6|205507.6|2
1735888460000|2025-01-03 07:14:20|205596.4|205506.4|205594|205504|205596.4|205506.4|205592|205502|5
1735888470000|2025-01-03 07:14:30|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|1
1735888480000|2025-01-03 07:14:40|205591.8|205501.8|205593.2|205503.2|205593.2|205503.2|205591.8|205501.8|2
1735888490000|2025-01-03 07:14:50|205591.2|205501.2|205587.4|205497.4|205591.2|205501.2|205587.4|205497.4|2
1735888500000|2025-01-03 07:15:00|205585.9|205495.9|205585.6|205495.6|205588|205498|205574.7|205484.7|12
1735888510000|2025-01-03 07:15:10|205589.2|205499.2|205586.8|205496.8|205589.2|205499.2|205586.8|205496.8|5
1735888520000|2025-01-03 07:15:20|205588.8|205498.8|205586.1|205496.1|205589|205499|205585.2|205495.2|21
1735888530000|2025-01-03 07:15:30|205585.5|205495.5|205579|205489|205585.5|205495.5|205577.2|205487.2|6
1735888550000|2025-01-03 07:15:50|205578.2|205488.2|205578.2|205488.2|205578.2|205488.2|205578.2|205488.2|1
1735888560000|2025-01-03 07:16:00|205578.1|205488.1|205578.1|205488.1|205578.1|205488.1|205578.1|205488.1|1
1735888570000|2025-01-03 07:16:10|205568.8|205478.8|205572.7|205482.7|205572.7|205482.7|205568.8|205478.8|6
1735888580000|2025-01-03 07:16:20|205570.8|205480.8|205569.8|205479.8|205572.9|205482.9|205569.8|205479.8|6
1735888590000|2025-01-03 07:16:30|205573.5|205483.5|205571.2|205481.2|205573.5|205483.5|205569|205479|14
1735888600000|2025-01-03 07:16:40|205573.2|205483.2|205617.8|205527.8|205617.8|205527.8|205573.2|205483.2|9
1735888610000|2025-01-03 07:16:50|205616.8|205526.8|205613|205523|205617.4|205527.4|205611|205521|13
1735888620000|2025-01-03 07:17:00|205612.8|205522.8|205658|205568|205658|205568|205612.8|205522.8|13
1735888630000|2025-01-03 07:17:10|205659.6|205569.6|205699.5|205609.5|205703.8|205613.8|205659.6|205569.6|14
1735888640000|2025-01-03 07:17:20|205699.3|205609.3|205743.4|205653.4|205745|205655|205699.3|205609.3|25
1735888650000|2025-01-03 07:17:30|205743.2|205653.2|205708.2|205618.2|205743.2|205653.2|205704.2|205614.2|23
1735888660000|2025-01-03 07:17:40|205706.2|205616.2|205699.4|205609.4|205706.2|205616.2|205699.2|205609.2|7
1735888670000|2025-01-03 07:17:50|205699.6|205609.6|205694.8|205604.8|205699.6|205609.6|205692.8|205602.8|6
1735888680000|2025-01-03 07:18:00|205692.8|205602.8|205694.8|205604.8|205694.8|205604.8|205692.8|205602.8|2
1735888690000|2025-01-03 07:18:10|205692.8|205602.8|205696.4|205606.4|205696.4|205606.4|205692.8|205602.8|6
1735888700000|2025-01-03 07:18:20|205697.5|205607.5|205697.3|205607.3|205700|205610|205697.3|205607.3|5
1735888710000|2025-01-03 07:18:30|205694.8|205604.8|205700.1|205610.1|205700.1|205610.1|205694.5|205604.5|11
1735888720000|2025-01-03 07:18:40|205704.1|205614.1|205714.3|205624.3|205715.6|205625.6|205704.1|205614.1|16
1735888730000|2025-01-03 07:18:50|205715.4|205625.4|205707.6|205617.6|205715.4|205625.4|205706|205616|14
1735888740000|2025-01-03 07:19:00|205709.1|205619.1|205712.1|205622.1|205712.3|205622.3|205709.1|205619.1|6
1735888750000|2025-01-03 07:19:10|205713|205623|205713|205623|205713|205623|205713|205623|1
1735888760000|2025-01-03 07:19:20|205712.3|205622.3|205712.7|205622.7|205713|205623|205712.3|205622.3|3
1735888770000|2025-01-03 07:19:30|205716.1|205626.1|205728.8|205638.8|205737.3|205647.3|205716.1|205626.1|9
1735888780000|2025-01-03 07:19:40|205732.3|205642.3|205729|205639|205735.6|205645.6|205728|205638|10
1735888790000|2025-01-03 07:19:50|205727.2|205637.2|205726|205636|205729|205639|205722.8|205632.8|10
1735888800000|2025-01-03 07:20:00|205726.5|205636.5|205735.8|205645.8|205737.8|205647.8|205726.5|205636.5|6
1735888810000|2025-01-03 07:20:10|205736.6|205646.6|205736.3|205646.3|205736.6|205646.6|205735.9|205645.9|3
1735888820000|2025-01-03 07:20:20|205736.7|205646.7|205799.9|205709.9|205799.9|205709.9|205736.5|205646.5|23
1735888830000|2025-01-03 07:20:30|205800.4|205710.4|205813.2|205723.2|205813.2|205723.2|205800|205710|10
1735888840000|2025-01-03 07:20:40|205812.3|205722.3|205862|205772|205862.1|205772.1|205811.8|205721.8|16
1735888850000|2025-01-03 07:20:50|205861.4|205771.4|205945.9|205855.9|205947.1|205857.1|205861.1|205771.1|22
1735888860000|2025-01-03 07:21:00|205945.5|205855.5|205960.4|205870.4|205988.6|205898.6|205941.9|205851.9|23
1735888870000|2025-01-03 07:21:10|205956.3|205866.3|205962.9|205872.9|205962.9|205872.9|205948.2|205858.2|18
1735888880000|2025-01-03 07:21:20|205963.5|205873.5|205958.3|205868.3|205963.5|205873.5|205958.3|205868.3|6
1735888890000|2025-01-03 07:21:30|205957.5|205867.5|205953.7|205863.7|205957.5|205867.5|205952.8|205862.8|7
1735888900000|2025-01-03 07:21:40|205952.4|205862.4|205938.8|205848.8|205952.8|205862.8|205938.8|205848.8|16
1735888910000|2025-01-03 07:21:50|205938|205848|205954.1|205864.1|205954.8|205864.8|205937.2|205847.2|16
1735888920000|2025-01-03 07:22:00|205955.2|205865.2|205932.7|205842.7|205955.6|205865.6|205929.3|205839.3|29
1735888930000|2025-01-03 07:22:10|205934.7|205844.7|205914.2|205824.2|205939.2|205849.2|205914.2|205824.2|19
1735888940000|2025-01-03 07:22:20|205910.9|205820.9|205910.6|205820.6|205913.3|205823.3|205908.4|205818.4|21
1735888950000|2025-01-03 07:22:30|205910.4|205820.4|205908.2|205818.2|205910.5|205820.5|205907.9|205817.9|15
1735888960000|2025-01-03 07:22:40|205910.2|205820.2|205914.7|205824.7|205918|205828|205908.2|205818.2|15
1735888970000|2025-01-03 07:22:50|205911.4|205821.4|205949.6|205859.6|205949.6|205859.6|205909|205819|16
1735888980000|2025-01-03 07:23:00|205949.8|205859.8|205956.8|205866.8|205962.1|205872.1|205945.5|205855.5|19
1735888990000|2025-01-03 07:23:10|205957.9|205867.9|206003.2|205913.2|206003.4|205913.4|205957.9|205867.9|29
1735889000000|2025-01-03 07:23:20|206003|205913|206034.8|205944.8|206034.8|205944.8|205995.7|205905.7|23
1735889010000|2025-01-03 07:23:30|206034.1|205944.1|206020.1|205930.1|206034.1|205944.1|206019.4|205929.4|10
1735889020000|2025-01-03 07:23:40|206019.4|205929.4|206030|205940|206031|205941|206011.7|205921.7|14
1735889030000|2025-01-03 07:23:50|206030.2|205940.2|206038.7|205948.7|206038.8|205948.8|206029.9|205939.9|11
1735889040000|2025-01-03 07:24:00|206039.1|205949.1|205985.8|205895.8|206039.1|205949.1|205959|205869|14
1735889050000|2025-01-03 07:24:10|205976.9|205886.9|205973.3|205883.3|205976.9|205886.9|205970.3|205880.3|20
1735889060000|2025-01-03 07:24:20|205973.5|205883.5|205939.4|205849.4|205973.5|205883.5|205938.6|205848.6|18
1735889070000|2025-01-03 07:24:30|205946.6|205856.6|205944.2|205854.2|205946.8|205856.8|205941|205851|24
1735889080000|2025-01-03 07:24:40|205944.4|205854.4|205936.2|205846.2|205944.4|205854.4|205936.2|205846.2|23
1735889090000|2025-01-03 07:24:50|205936.4|205846.4|205962.4|205872.4|205964|205874|205920.4|205830.4|26
1735889100000|2025-01-03 07:25:00|205965.4|205875.4|205962.2|205872.2|205966.6|205876.6|205962.2|205872.2|19
1735889110000|2025-01-03 07:25:10|205958.6|205868.6|205926.1|205836.1|205958.6|205868.6|205926.1|205836.1|12
1735889120000|2025-01-03 07:25:20|205925.7|205835.7|205925.7|205835.7|205926.9|205836.9|205923.3|205833.3|15
1735889130000|2025-01-03 07:25:30|205925.9|205835.9|205923.3|205833.3|205926.1|205836.1|205923.3|205833.3|10
1735889140000|2025-01-03 07:25:40|205923.9|205833.9|205922.8|205832.8|205926.3|205836.3|205922.8|205832.8|15
1735889150000|2025-01-03 07:25:50|205923.3|205833.3|205914|205824|205923.3|205833.3|205911.4|205821.4|10
1735889160000|2025-01-03 07:26:00|205911.8|205821.8|205869.3|205779.3|205923.2|205833.2|205845.9|205755.9|19
1735889170000|2025-01-03 07:26:10|205868.7|205778.7|205913.1|205823.1|205913.1|205823.1|205866.3|205776.3|23
1735889180000|2025-01-03 07:26:20|205916|205826|205920.4|205830.4|205920.7|205830.7|205916|205826|8
1735889190000|2025-01-03 07:26:30|205920.7|205830.7|205919.4|205829.4|205920.7|205830.7|205918.7|205828.7|5
1735889200000|2025-01-03 07:26:40|205918.7|205828.7|205911.8|205821.8|205918.7|205828.7|205886.3|205796.3|12
1735889210000|2025-01-03 07:26:50|205911.6|205821.6|205918.1|205828.1|205918.4|205828.4|205911.6|205821.6|21
1735889220000|2025-01-03 07:27:00|205915.6|205825.6|205918.6|205828.6|205918.6|205828.6|205914.7|205824.7|25
1735889230000|2025-01-03 07:27:10|205916.9|205826.9|205918.1|205828.1|205919.8|205829.8|205916.2|205826.2|16
1735889240000|2025-01-03 07:27:20|205917.1|205827.1|205915|205825|205918.6|205828.6|205913.7|205823.7|28
1735889250000|2025-01-03 07:27:30|205916.7|205826.7|205914|205824|205919|205829|205912.2|205822.2|21
1735889260000|2025-01-03 07:27:40|205915.7|205825.7|205915.8|205825.8|205916.7|205826.7|205914|205824|10
1735889270000|2025-01-03 07:27:50|205916|205826|205917.3|205827.3|205917.5|205827.5|205914.5|205824.5|21
1735889280000|2025-01-03 07:28:00|205916.8|205826.8|205945.4|205855.4|205953.7|205863.7|205916.8|205826.8|21
1735889290000|2025-01-03 07:28:10|205946.8|205856.8|205952.2|205862.2|205952.4|205862.4|205946.8|205856.8|11
1735889300000|2025-01-03 07:28:20|205951.8|205861.8|205951|205861|205951.8|205861.8|205947.5|205857.5|14
1735889310000|2025-01-03 07:28:30|205950.5|205860.5|205950.4|205860.4|205951.1|205861.1|205947.1|205857.1|14
1735889320000|2025-01-03 07:28:40|205952.3|205862.3|205953.4|205863.4|205953.4|205863.4|205951.8|205861.8|12
1735889330000|2025-01-03 07:28:50|205951|205861|205952.2|205862.2|205952.2|205862.2|205949.4|205859.4|5
1735889340000|2025-01-03 07:29:00|205954|205864|205954|205864|205954|205864|205952.4|205862.4|11
1735889350000|2025-01-03 07:29:10|205949.8|205859.8|205948.8|205858.8|205961.4|205871.4|205948.8|205858.8|9
1735889360000|2025-01-03 07:29:20|205945.7|205855.7|205934.9|205844.9|205945.7|205855.7|205932.9|205842.9|14
1735889370000|2025-01-03 07:29:30|205935.7|205845.7|205937.4|205847.4|205937.9|205847.9|205934.7|205844.7|21
1735889380000|2025-01-03 07:29:40|205937.7|205847.7|205939.4|205849.4|205939.9|205849.9|205937.7|205847.7|13
1735889390000|2025-01-03 07:29:50|205939.9|205849.9|205949.6|205859.6|205949.6|205859.6|205933.4|205843.4|18
1735889400000|2025-01-03 07:30:00|205951.7|205861.7|206050.5|205960.5|206050.5|205960.5|205951.7|205861.7|17
1735889410000|2025-01-03 07:30:10|206050.7|205960.7|206051|205961|206054.6|205964.6|206046.2|205956.2|21
1735889420000|2025-01-03 07:30:20|206051.6|205961.6|206016|205926|206054.6|205964.6|206012.2|205922.2|16
1735889430000|2025-01-03 07:30:30|206015|205925|206012.6|205922.6|206015.6|205925.6|206010|205920|16
1735889440000|2025-01-03 07:30:40|206012|205922|206003.8|205913.8|206012|205922|206003.6|205913.6|10
1735889450000|2025-01-03 07:30:50|206005.1|205915.1|206007.9|205917.9|206013|205923|206004.6|205914.6|12
1735889460000|2025-01-03 07:31:00|206009.2|205919.2|206008.4|205918.4|206010.3|205920.3|206007.7|205917.7|8
1735889470000|2025-01-03 07:31:10|206009.2|205919.2|206006.7|205916.7|206009.2|205919.2|206006.4|205916.4|8
1735889480000|2025-01-03 07:31:20|206006.9|205916.9|206005.7|205915.7|206009.2|205919.2|206005.7|205915.7|11
1735889490000|2025-01-03 07:31:30|206004|205914|205996|205906|206005.7|205915.7|205995.8|205905.8|11
1735889500000|2025-01-03 07:31:40|205996.8|205906.8|205999.5|205909.5|205999.5|205909.5|205994.3|205904.3|21
1735889510000|2025-01-03 07:31:50|206006.9|205916.9|206055.5|205965.5|206055.5|205965.5|206006.7|205916.7|12
1735889520000|2025-01-03 07:32:00|206055.3|205965.3|206054.4|205964.4|206057.3|205967.3|206052.4|205962.4|5
1735889530000|2025-01-03 07:32:10|206054.6|205964.6|206055.7|205965.7|206057.5|205967.5|206054.4|205964.4|7
1735889540000|2025-01-03 07:32:20|206052.4|205962.4|206047.5|205957.5|206053.4|205963.4|206047.5|205957.5|20
1735889550000|2025-01-03 07:32:30|206048|205958|206049.2|205959.2|206050|205960|206047.5|205957.5|8
1735889560000|2025-01-03 07:32:40|206050.7|205960.7|206049.5|205959.5|206056.3|205966.3|206049|205959|7
1735889570000|2025-01-03 07:32:50|206048.5|205958.5|206048|205958|206048.7|205958.7|206048|205958|5
1735889580000|2025-01-03 07:33:00|206047.8|205957.8|206045.8|205955.8|206047.8|205957.8|206044.8|205954.8|10
1735889590000|2025-01-03 07:33:10|206045.6|205955.6|206008|205918|206045.6|205955.6|206008|205918|13
1735889600000|2025-01-03 07:33:20|206009|205919|206010|205920|206013.2|205923.2|206008.5|205918.5|8
1735889610000|2025-01-03 07:33:30|206009.2|205919.2|206007.4|205917.4|206009.2|205919.2|206007.4|205917.4|7
1735889620000|2025-01-03 07:33:40|206007.6|205917.6|205995.7|205905.7|206007.6|205917.6|205994.9|205904.9|19
1735889630000|2025-01-03 07:33:50|205995.9|205905.9|205993.7|205903.7|205995.9|205905.9|205993.7|205903.7|12
1735889640000|2025-01-03 07:34:00|205994.9|205904.9|206004.1|205914.1|206004.1|205914.1|205994.4|205904.4|14
1735889650000|2025-01-03 07:34:10|206003.8|205913.8|206041.4|205951.4|206043.8|205953.8|206003.8|205913.8|17
1735889660000|2025-01-03 07:34:20|206012.9|205922.9|206006.6|205916.6|206025.4|205935.4|206003.7|205913.7|23
1735889670000|2025-01-03 07:34:30|206008|205918|206004|205914|206008.4|205918.4|206004|205914|23
1735889680000|2025-01-03 07:34:40|206006|205916|206002.6|205912.6|206006|205916|206002.6|205912.6|5
1735889690000|2025-01-03 07:34:50|206003.6|205913.6|206002.6|205912.6|206003.6|205913.6|206002.2|205912.2|6
1735889700000|2025-01-03 07:35:00|206004.9|205914.9|205936.7|205846.7|206007.2|205917.2|205928.2|205838.2|18
1735889710000|2025-01-03 07:35:10|205937|205847|205940.9|205850.9|205941|205851|205930.3|205840.3|21
1735889720000|2025-01-03 07:35:20|205938.5|205848.5|205930|205840|205938.5|205848.5|205929.3|205839.3|17
1735889730000|2025-01-03 07:35:30|205924.3|205834.3|205935.3|205845.3|205935.9|205845.9|205924.3|205834.3|16
1735889740000|2025-01-03 07:35:40|205927.5|205837.5|205927.9|205837.9|205927.9|205837.9|205927|205837|9
1735889750000|2025-01-03 07:35:50|205928.1|205838.1|205936.8|205846.8|205937|205847|205928.1|205838.1|14
1735889760000|2025-01-03 07:36:00|205936.7|205846.7|205962.7|205872.7|205962.7|205872.7|205936.7|205846.7|9
1735889770000|2025-01-03 07:36:10|205962.4|205872.4|205962.4|205872.4|205962.4|205872.4|205962.2|205872.2|3
1735889780000|2025-01-03 07:36:20|205959.3|205869.3|205957.5|205867.5|205959.3|205869.3|205955.8|205865.8|10
1735889790000|2025-01-03 07:36:30|205957.3|205867.3|205958|205868|205958.3|205868.3|205957.3|205867.3|11
1735889800000|2025-01-03 07:36:40|205957.8|205867.8|205896.2|205806.2|205957.8|205867.8|205891.3|205801.3|13
1735889810000|2025-01-03 07:36:50|205893.4|205803.4|205893.8|205803.8|205894|205804|205893.3|205803.3|8
1735889820000|2025-01-03 07:37:00|205894|205804|205890.4|205800.4|205894|205804|205884.3|205794.3|14
1735889830000|2025-01-03 07:37:10|205890.6|205800.6|205900.3|205810.3|205903.4|205813.4|205880.3|205790.3|11
1735889840000|2025-01-03 07:37:20|205883.5|205793.5|205894.4|205804.4|205894.4|205804.4|205882.2|205792.2|7
1735889850000|2025-01-03 07:37:30|205893.6|205803.6|205876|205786|205893.9|205803.9|205870.1|205780.1|9
1735889860000|2025-01-03 07:37:40|205879|205789|205882.2|205792.2|205882.2|205792.2|205879|205789|3
1735889870000|2025-01-03 07:37:50|205879.4|205789.4|205886.4|205796.4|205888.5|205798.5|205876.6|205786.6|11
1735889880000|2025-01-03 07:38:00|205886.6|205796.6|205887.6|205797.6|205888|205798|205886.4|205796.4|8
1735889890000|2025-01-03 07:38:10|205887.8|205797.8|205887.8|205797.8|205888|205798|205887.6|205797.6|5
1735889900000|2025-01-03 07:38:20|205887.6|205797.6|205891.9|205801.9|205899|205809|205887.6|205797.6|17
1735889910000|2025-01-03 07:38:30|205890.9|205800.9|205891.3|205801.3|205891.4|205801.4|205890.9|205800.9|8
1735889920000|2025-01-03 07:38:40|205891.4|205801.4|205900.7|205810.7|205903.7|205813.7|205891.4|205801.4|15
1735889930000|2025-01-03 07:38:50|205901.9|205811.9|205913.9|205823.9|205920.9|205830.9|205901.9|205811.9|14
1735889940000|2025-01-03 07:39:00|205912.7|205822.7|205912.7|205822.7|205912.7|205822.7|205912.7|205822.7|1
1735889950000|2025-01-03 07:39:10|205912.9|205822.9|205912.9|205822.9|205912.9|205822.9|205912.9|205822.9|1
1735889960000|2025-01-03 07:39:20|205913.1|205823.1|205919.3|205829.3|205920.1|205830.1|205913.1|205823.1|6
1735889970000|2025-01-03 07:39:30|205919.1|205829.1|205919.3|205829.3|205919.3|205829.3|205919.1|205829.1|4
1735889980000|2025-01-03 07:39:40|205918.7|205828.7|205918.9|205828.9|205919.3|205829.3|205917.9|205827.9|7
1735889990000|2025-01-03 07:39:50|205919.3|205829.3|205920.8|205830.8|205923.9|205833.9|205918.9|205828.9|10
1735890000000|2025-01-03 07:40:00|205915.3|205825.3|205856.7|205766.7|205921.3|205831.3|205856.7|205766.7|16
1735890010000|2025-01-03 07:40:10|205861|205771|205852.2|205762.2|205861|205771|205851.4|205761.4|14
1735890020000|2025-01-03 07:40:20|205852.4|205762.4|205851.7|205761.7|205852.5|205762.5|205851.1|205761.1|5
1735890030000|2025-01-03 07:40:30|205852.7|205762.7|205859.1|205769.1|205859.1|205769.1|205852.7|205762.7|5
1735890040000|2025-01-03 07:40:40|205859|205769|205859.1|205769.1|205859.1|205769.1|205859|205769|2
1735890050000|2025-01-03 07:40:50|205858.6|205768.6|205854.1|205764.1|205858.6|205768.6|205852.6|205762.6|5
1735890060000|2025-01-03 07:41:00|205853.9|205763.9|205849.9|205759.9|205862.4|205772.4|205849.9|205759.9|6
1735890070000|2025-01-03 07:41:10|205850|205760|205857.6|205767.6|205858.4|205768.4|205850|205760|12
1735890080000|2025-01-03 07:41:20|205857.8|205767.8|205860.9|205770.9|205861.9|205771.9|205857.8|205767.8|25
1735890090000|2025-01-03 07:41:30|205860.5|205770.5|205860.6|205770.6|205866.3|205776.3|205859.9|205769.9|16
1735890100000|2025-01-03 07:41:40|205862.8|205772.8|205898.4|205808.4|205898.4|205808.4|205862.8|205772.8|12
1735890110000|2025-01-03 07:41:50|205898.6|205808.6|205898.4|205808.4|205898.6|205808.6|205898|205808|10
1735890120000|2025-01-03 07:42:00|205898.2|205808.2|205880.5|205790.5|205898.4|205808.4|205873|205783|12
1735890130000|2025-01-03 07:42:10|205877.1|205787.1|205876.9|205786.9|205879.9|205789.9|205875.9|205785.9|4
1735890140000|2025-01-03 07:42:20|205877.9|205787.9|205876.9|205786.9|205877.9|205787.9|205876.9|205786.9|4
1735890150000|2025-01-03 07:42:30|205880.7|205790.7|205876.3|205786.3|205880.7|205790.7|205873.3|205783.3|3
1735890160000|2025-01-03 07:42:40|205876.5|205786.5|205882.7|205792.7|205882.9|205792.9|205876.5|205786.5|8
1735890170000|2025-01-03 07:42:50|205882.9|205792.9|205878.8|205788.8|205882.9|205792.9|205876.5|205786.5|7
1735890180000|2025-01-03 07:43:00|205879|205789|205876.8|205786.8|205879|205789|205876.8|205786.8|8
1735890190000|2025-01-03 07:43:10|205877|205787|205877.2|205787.2|205877.2|205787.2|205877|205787|2
1735890200000|2025-01-03 07:43:20|205878.9|205788.9|205880.4|205790.4|205880.7|205790.7|205878.7|205788.7|16
1735890210000|2025-01-03 07:43:30|205877.4|205787.4|205873.3|205783.3|205877.4|205787.4|205873.3|205783.3|6
1735890220000|2025-01-03 07:43:40|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|1
1735890230000|2025-01-03 07:43:50|205873.1|205783.1|205873.3|205783.3|205873.3|205783.3|205873.1|205783.1|2
1735890240000|2025-01-03 07:44:00|205873.5|205783.5|205878.7|205788.7|205880.7|205790.7|205873.5|205783.5|10
1735890250000|2025-01-03 07:44:10|205878.5|205788.5|205869.9|205779.9|205878.5|205788.5|205869.3|205779.3|11
1735890260000|2025-01-03 07:44:20|205869.7|205779.7|205875.1|205785.1|205875.1|205785.1|205868.9|205778.9|7
1735890270000|2025-01-03 07:44:30|205869.3|205779.3|205875|205785|205875|205785|205869.1|205779.1|5
1735890280000|2025-01-03 07:44:40|205871.5|205781.5|205918.4|205828.4|205918.8|205828.8|205870.7|205780.7|22
1735890290000|2025-01-03 07:44:50|205921.4|205831.4|205960|205870|205960|205870|205916.4|205826.4|11
1735890300000|2025-01-03 07:45:00|205973|205883|205964.1|205874.1|205974.3|205884.3|205962.3|205872.3|20
1735890310000|2025-01-03 07:45:10|205963.9|205873.9|206046.3|205956.3|206053.3|205963.3|205963.8|205873.8|18
1735890320000|2025-01-03 07:45:20|206046.9|205956.9|206076.8|205986.8|206076.8|205986.8|206046.9|205956.9|13
1735890330000|2025-01-03 07:45:30|206081.4|205991.4|206087.9|205997.9|206092.7|206002.7|206081.4|205991.4|12
1735890340000|2025-01-03 07:45:40|206088|205998|206087.4|205997.4|206088|205998|206087.4|205997.4|6
1735890350000|2025-01-03 07:45:50|206087.9|205997.9|206095.3|206005.3|206095.8|206005.8|206084.3|205994.3|9
1735890360000|2025-01-03 07:46:00|206098.6|206008.6|206121.6|206031.6|206121.6|206031.6|206098.6|206008.6|15
1735890370000|2025-01-03 07:46:10|206118.8|206028.8|206165.5|206075.5|206165.5|206075.5|206118.8|206028.8|9
1735890380000|2025-01-03 07:46:20|206157.7|206067.7|206136.5|206046.5|206159.7|206069.7|206134.1|206044.1|18
1735890390000|2025-01-03 07:46:30|206135.1|206045.1|206135.1|206045.1|206135.1|206045.1|206134.9|206044.9|3
1735890400000|2025-01-03 07:46:40|206134.9|206044.9|206130.9|206040.9|206134.9|206044.9|206130.9|206040.9|7
1735890410000|2025-01-03 07:46:50|206131.6|206041.6|206137.2|206047.2|206140.6|206050.6|206131.6|206041.6|6
1735890420000|2025-01-03 07:47:00|206138.4|206048.4|206137.1|206047.1|206140.4|206050.4|206135.7|206045.7|10
1735890430000|2025-01-03 07:47:10|206136.7|206046.7|206135.7|206045.7|206140.4|206050.4|206135.2|206045.2|9
1735890440000|2025-01-03 07:47:20|206134.9|206044.9|206134.4|206044.4|206134.9|206044.9|206133.6|206043.6|4
1735890450000|2025-01-03 07:47:30|206132|206042|206133.7|206043.7|206133.7|206043.7|206131.8|206041.8|3
1735890470000|2025-01-03 07:47:50|206131.6|206041.6|206131.3|206041.3|206131.6|206041.6|206131.1|206041.1|3
1735890490000|2025-01-03 07:48:10|206131.8|206041.8|206134.9|206044.9|206135.7|206045.7|206131.8|206041.8|9
1735890500000|2025-01-03 07:48:20|206133|206043|206141.9|206051.9|206141.9|206051.9|206126.4|206036.4|6
1735890510000|2025-01-03 07:48:30|206134|206044|206134.1|206044.1|206141.5|206051.5|206134|206044|11
1735890530000|2025-01-03 07:48:50|206131.7|206041.7|206133.5|206043.5|206133.5|206043.5|206122.6|206032.6|11
1735890540000|2025-01-03 07:49:00|206135.6|206045.6|206131.6|206041.6|206135.6|206045.6|206127.6|206037.6|20
1735890550000|2025-01-03 07:49:10|206132.2|206042.2|206126.8|206036.8|206132.6|206042.6|206126.6|206036.6|15
1735890560000|2025-01-03 07:49:20|206127.4|206037.4|206127.4|206037.4|206127.4|206037.4|206127.4|206037.4|1
1735890570000|2025-01-03 07:49:30|206125|206035|206126.5|206036.5|206126.7|206036.7|206123.6|206033.6|9
1735890580000|2025-01-03 07:49:40|206127.3|206037.3|206128.1|206038.1|206128.1|206038.1|206127.3|206037.3|6
1735890590000|2025-01-03 07:49:50|206127.9|206037.9|206127.5|206037.5|206127.9|206037.9|206127.5|206037.5|3
1735890600000|2025-01-03 07:50:00|206125.9|206035.9|206123|206033|206128.4|206038.4|206123|206033|10
1735890610000|2025-01-03 07:50:10|206119.7|206029.7|206093.4|206003.4|206119.7|206029.7|206082.9|205992.9|16
1735890620000|2025-01-03 07:50:20|206094.4|206004.4|206129.9|206039.9|206129.9|206039.9|206093.1|206003.1|6
1735890630000|2025-01-03 07:50:30|206130.5|206040.5|206134.7|206044.7|206135.5|206045.5|206130.1|206040.1|13
1735890640000|2025-01-03 07:50:40|206134.1|206044.1|206131.5|206041.5|206134.4|206044.4|206131.3|206041.3|9
1735890650000|2025-01-03 07:50:50|206131.4|206041.4|206131.8|206041.8|206132|206042|206129.3|206039.3|7
1735890660000|2025-01-03 07:51:00|206131.7|206041.7|206163|206073|206167.7|206077.7|206131.7|206041.7|11
1735890670000|2025-01-03 07:51:10|206163.3|206073.3|206162.7|206072.7|206163.6|206073.6|206162.7|206072.7|14
1735890680000|2025-01-03 07:51:20|206162|206072|206157.4|206067.4|206162|206072|206155.7|206065.7|16
1735890700000|2025-01-03 07:51:40|206155.2|206065.2|206177.4|206087.4|206177.4|206087.4|206151.5|206061.5|11
1735890710000|2025-01-03 07:51:50|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|1
1735890720000|2025-01-03 07:52:00|206178|206088|206178|206088|206178.4|206088.4|206177.8|206087.8|10
1735890730000|2025-01-03 07:52:10|206177.8|206087.8|206196.1|206106.1|206196.2|206106.2|206173.6|206083.6|12
1735890740000|2025-01-03 07:52:20|206195.7|206105.7|206194.7|206104.7|206195.7|206105.7|206194.7|206104.7|4
1735890750000|2025-01-03 07:52:30|206192.9|206102.9|206192.9|206102.9|206192.9|206102.9|206192.9|206102.9|1
1735890760000|2025-01-03 07:52:40|206193.2|206103.2|206221.6|206131.6|206227.7|206137.7|206193.2|206103.2|14
1735890770000|2025-01-03 07:52:50|206222.6|206132.6|206260.7|206170.7|206261.3|206171.3|206217.5|206127.5|20
1735890790000|2025-01-03 07:53:10|206256.6|206166.6|206238|206148|206256.6|206166.6|206231.2|206141.2|15
1735890800000|2025-01-03 07:53:20|206242.8|206152.8|206265.7|206175.7|206267.9|206177.9|206242.8|206152.8|5
1735890810000|2025-01-03 07:53:30|206265.3|206175.3|206265.3|206175.3|206265.3|206175.3|206265.3|206175.3|1
1735890820000|2025-01-03 07:53:40|206262|206172|206268.2|206178.2|206270.2|206180.2|206254.8|206164.8|9
1735890830000|2025-01-03 07:53:50|206270.2|206180.2|206286.4|206196.4|206293.5|206203.5|206270.2|206180.2|20
1735890840000|2025-01-03 07:54:00|206286.6|206196.6|206318.2|206228.2|206332.6|206242.6|206286|206196|26
1735890850000|2025-01-03 07:54:10|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|1
1735890860000|2025-01-03 07:54:20|206314.9|206224.9|206344.7|206254.7|206349|206259|206305.9|206215.9|17
1735890870000|2025-01-03 07:54:30|206344.9|206254.9|206359.2|206269.2|206364.3|206274.3|206344.9|206254.9|20
1735890880000|2025-01-03 07:54:40|206358.8|206268.8|206325.9|206235.9|206372.4|206282.4|206325.9|206235.9|7
1735890890000|2025-01-03 07:54:50|206330.4|206240.4|206293.5|206203.5|206330.4|206240.4|206293.5|206203.5|14
1735890900000|2025-01-03 07:55:00|206296.1|206206.1|206322.3|206232.3|206326.4|206236.4|206293.7|206203.7|10
1735890920000|2025-01-03 07:55:20|206319.3|206229.3|206249|206159|206319.3|206229.3|206249|206159|13
1735890930000|2025-01-03 07:55:30|206224.5|206134.5|206156.1|206066.1|206224.5|206134.5|206156.1|206066.1|32
1735890940000|2025-01-03 07:55:40|206156|206066|206141.5|206051.5|206156.9|206066.9|206136.7|206046.7|26
1735890950000|2025-01-03 07:55:50|206141.3|206051.3|206188.5|206098.5|206188.6|206098.6|206141.2|206051.2|19
1735890960000|2025-01-03 07:56:00|206186.1|206096.1|206182.7|206092.7|206186.1|206096.1|206179|206089|14
1735890970000|2025-01-03 07:56:10|206182.5|206092.5|206181.1|206091.1|206182.5|206092.5|206178.1|206088.1|4
1735890980000|2025-01-03 07:56:20|206181.5|206091.5|206194.7|206104.7|206194.7|206104.7|206181.1|206091.1|13
1735891000000|2025-01-03 07:56:40|206194.8|206104.8|206261|206171|206266.7|206176.7|206193|206103|26
1735891010000|2025-01-03 07:56:50|206261.2|206171.2|206201.3|206111.3|206261.4|206171.4|206176.3|206086.3|18
1735891020000|2025-01-03 07:57:00|206178.5|206088.5|206136.6|206046.6|206178.6|206088.6|206136.6|206046.6|21
1735891030000|2025-01-03 07:57:10|206143.8|206053.8|206143|206053|206149.8|206059.8|206141|206051|16
1735891040000|2025-01-03 07:57:20|206143.2|206053.2|206161|206071|206175.1|206085.1|206142.9|206052.9|22
1735891050000|2025-01-03 07:57:30|206161.1|206071.1|206156.4|206066.4|206161.3|206071.3|206155.6|206065.6|16
1735891060000|2025-01-03 07:57:40|206155.9|206065.9|206154.8|206064.8|206156.7|206066.7|206150.3|206060.3|26
1735891070000|2025-01-03 07:57:50|206151|206061|206152.3|206062.3|206154|206064|206150.9|206060.9|13
1735891080000|2025-01-03 07:58:00|206152.2|206062.2|206159.4|206069.4|206159.5|206069.5|206152.1|206062.1|11
1735891090000|2025-01-03 07:58:10|206159.6|206069.6|206157.4|206067.4|206159.6|206069.6|206152.2|206062.2|17
1735891100000|2025-01-03 07:58:20|206154.8|206064.8|206162.3|206072.3|206170.6|206080.6|206152.2|206062.2|17
1735891110000|2025-01-03 07:58:30|206162.6|206072.6|206131.7|206041.7|206162.6|206072.6|206131.7|206041.7|14
1735891120000|2025-01-03 07:58:40|206131.6|206041.6|206118.1|206028.1|206131.6|206041.6|206113.4|206023.4|14
1735891130000|2025-01-03 07:58:50|206111.3|206021.3|206134.4|206044.4|206134.4|206044.4|206105.4|206015.4|17
1735891140000|2025-01-03 07:59:00|206134|206044|206123|206033|206134|206044|206121.6|206031.6|12
1735891150000|2025-01-03 07:59:10|206122.8|206032.8|206126|206036|206127.6|206037.6|206120|206030|20
1735891160000|2025-01-03 07:59:20|206126.2|206036.2|206124|206034|206126.9|206036.9|206121.7|206031.7|22
1735891170000|2025-01-03 07:59:30|206121.6|206031.6|206131.8|206041.8|206138.8|206048.8|206116.1|206026.1|26
1735891180000|2025-01-03 07:59:40|206131.6|206041.6|206133.6|206043.6|206134.3|206044.3|206125.5|206035.5|22
1735891190000|2025-01-03 07:59:50|206130.9|206040.9|206136.9|206046.9|206139.3|206049.3|206128.4|206038.4|22
1735891200000|2025-01-03 08:00:00|206136.6|206046.6|206086.2|205996.2|206136.6|206046.6|206085.7|205995.7|31
1735891210000|2025-01-03 08:00:10|206086.4|205996.4|206028.9|205938.9|206086.4|205996.4|206028.9|205938.9|22
1735891220000|2025-01-03 08:00:20|206024.9|205934.9|205990.7|205900.7|206024.9|205934.9|205988.9|205898.9|24
1735891230000|2025-01-03 08:00:30|205981.2|205891.2|205974.4|205884.4|205992.7|205902.7|205962.7|205872.7|35
1735891240000|2025-01-03 08:00:40|205973.4|205883.4|206041.2|205951.2|206041.2|205951.2|205967.2|205877.2|22
1735891250000|2025-01-03 08:00:50|206041.6|205951.6|206036.2|205946.2|206044.1|205954.1|206034.5|205944.5|18
1735891260000|2025-01-03 08:01:00|206036.4|205946.4|206025.1|205935.1|206036.4|205946.4|206025.1|205935.1|17
1735891270000|2025-01-03 08:01:10|206026.6|205936.6|206000.9|205910.9|206026.6|205936.6|206000.9|205910.9|20
1735891280000|2025-01-03 08:01:20|205998.4|205908.4|206001.2|205911.2|206003|205913|205996.1|205906.1|19
1735891290000|2025-01-03 08:01:30|205999.3|205909.3|205995.8|205905.8|206000.1|205910.1|205995.8|205905.8|13
1735891300000|2025-01-03 08:01:40|205995|205905|205997.8|205907.8|205999.4|205909.4|205988.7|205898.7|20
1735891310000|2025-01-03 08:01:50|205997.7|205907.7|205969.5|205879.5|205997.7|205907.7|205967.8|205877.8|20
1735891320000|2025-01-03 08:02:00|205969.9|205879.9|205963.7|205873.7|205979.2|205889.2|205963.7|205873.7|24
1735891330000|2025-01-03 08:02:10|205963.2|205873.2|205926.7|205836.7|205963.2|205873.2|205926.7|205836.7|31
1735891340000|2025-01-03 08:02:20|205931.2|205841.2|205925.1|205835.1|205931.2|205841.2|205923.5|205833.5|12
1735891350000|2025-01-03 08:02:30|205927.1|205837.1|205915.5|205825.5|205927.1|205837.1|205915.5|205825.5|16
1735891360000|2025-01-03 08:02:40|205912.6|205822.6|205918.1|205828.1|205933.4|205843.4|205912.6|205822.6|32
1735891370000|2025-01-03 08:02:50|205923.3|205833.3|205912.8|205822.8|205934.2|205844.2|205908.5|205818.5|18
1735891380000|2025-01-03 08:03:00|205912.5|205822.5|205933.5|205843.5|205937|205847|205909|205819|19
1735891390000|2025-01-03 08:03:10|205933.3|205843.3|205946.7|205856.7|205960.2|205870.2|205933|205843|20
1735891400000|2025-01-03 08:03:20|205929.2|205839.2|205915.1|205825.1|205930.3|205840.3|205912.2|205822.2|11
1735891410000|2025-01-03 08:03:30|205915.3|205825.3|205912.3|205822.3|205915.3|205825.3|205911.7|205821.7|9
1735891420000|2025-01-03 08:03:40|205934.6|205844.6|205921.2|205831.2|205934.6|205844.6|205916|205826|11
1735891430000|2025-01-03 08:03:50|205921.1|205831.1|205923.4|205833.4|205931.2|205841.2|205921.1|205831.1|22
1735891440000|2025-01-03 08:04:00|205923.2|205833.2|205929.5|205839.5|205931.3|205841.3|205922.4|205832.4|12
1735891450000|2025-01-03 08:04:10|205928.1|205838.1|205945.9|205855.9|205966.4|205876.4|205928.1|205838.1|22
1735891460000|2025-01-03 08:04:20|205946.1|205856.1|205975.7|205885.7|205975.7|205885.7|205940.4|205850.4|21
1735891470000|2025-01-03 08:04:30|205976.3|205886.3|205973.6|205883.6|205978.5|205888.5|205965.6|205875.6|18
1735891480000|2025-01-03 08:04:40|205974|205884|205956.6|205866.6|205974|205884|205952.5|205862.5|16
1735891490000|2025-01-03 08:04:50|205958.8|205868.8|205961.7|205871.7|205965.7|205875.7|205958.8|205868.8|13
1735891500000|2025-01-03 08:05:00|205962.8|205872.8|205938.4|205848.4|205968|205878|205938.4|205848.4|16
1735891510000|2025-01-03 08:05:10|205939.1|205849.1|205939.9|205849.9|205944.5|205854.5|205939.1|205849.1|7
1735891520000|2025-01-03 08:05:20|205942.9|205852.9|205903.6|205813.6|205942.9|205852.9|205896.8|205806.8|32
1735891530000|2025-01-03 08:05:30|205903.3|205813.3|205890.9|205800.9|205908.9|205818.9|205890.8|205800.8|21
1735891540000|2025-01-03 08:05:40|205891.1|205801.1|205890|205800|205903.6|205813.6|205889.8|205799.8|20
1735891550000|2025-01-03 08:05:50|205895.9|205805.9|205906|205816|205907.9|205817.9|205891.8|205801.8|20
1735891560000|2025-01-03 08:06:00|205906.2|205816.2|205916.6|205826.6|205926.6|205836.6|205906.2|205816.2|20
1735891570000|2025-01-03 08:06:10|205917.3|205827.3|205907.7|205817.7|205927.4|205837.4|205907.3|205817.3|25
1735891580000|2025-01-03 08:06:20|205910.1|205820.1|205906.7|205816.7|205914.5|205824.5|205899.1|205809.1|20
1735891590000|2025-01-03 08:06:30|205915.4|205825.4|205903.1|205813.1|205917.3|205827.3|205903.1|205813.1|17
1735891600000|2025-01-03 08:06:40|205898.5|205808.5|205887.5|205797.5|205898.5|205808.5|205881.6|205791.6|12
1735891610000|2025-01-03 08:06:50|205882.5|205792.5|205879.6|205789.6|205882.5|205792.5|205877.4|205787.4|7
1735891620000|2025-01-03 08:07:00|205879.9|205789.9|205881.7|205791.7|205912.1|205822.1|205879.3|205789.3|19
1735891630000|2025-01-03 08:07:10|205883.4|205793.4|205881.6|205791.6|205887|205797|205879|205789|13
1735891640000|2025-01-03 08:07:20|205881.4|205791.4|205879.4|205789.4|205881.4|205791.4|205873.5|205783.5|5
1735891650000|2025-01-03 08:07:30|205879.2|205789.2|205883.1|205793.1|205884.8|205794.8|205878.9|205788.9|19
1735891660000|2025-01-03 08:07:40|205880.8|205790.8|205889.3|205799.3|205902.4|205812.4|205880.8|205790.8|26
1735891670000|2025-01-03 08:07:50|205889.5|205799.5|205888.7|205798.7|205894.3|205804.3|205888.3|205798.3|17
1735891680000|2025-01-03 08:08:00|205888.1|205798.1|205898.1|205808.1|205899.2|205809.2|205886.1|205796.1|30
1735891690000|2025-01-03 08:08:10|205898.5|205808.5|205887.2|205797.2|205898.5|205808.5|205887.2|205797.2|20
1735891700000|2025-01-03 08:08:20|205887.4|205797.4|205896.3|205806.3|205896.3|205806.3|205887.2|205797.2|20
1735891710000|2025-01-03 08:08:30|205894.5|205804.5|205896.5|205806.5|205898.6|205808.6|205894.3|205804.3|22
1735891720000|2025-01-03 08:08:40|205896.3|205806.3|205914.9|205824.9|205917.4|205827.4|205896.3|205806.3|29
1735891730000|2025-01-03 08:08:50|205917.9|205827.9|205961.8|205871.8|205965|205875|205917.9|205827.9|23
1735891740000|2025-01-03 08:09:00|205960.8|205870.8|205981.7|205891.7|205981.7|205891.7|205954.4|205864.4|17
1735891750000|2025-01-03 08:09:10|205980.6|205890.6|205967.3|205877.3|205981.8|205891.8|205964.2|205874.2|21
1735891760000|2025-01-03 08:09:20|205967.5|205877.5|205967.8|205877.8|205980|205890|205960|205870|23
1735891770000|2025-01-03 08:09:30|205967.7|205877.7|205961.6|205871.6|205967.7|205877.7|205961.4|205871.4|13
1735891780000|2025-01-03 08:09:40|205962.8|205872.8|205954|205864|205966.6|205876.6|205954|205864|12
1735891790000|2025-01-03 08:09:50|205958.4|205868.4|205957.7|205867.7|205959|205869|205955.5|205865.5|10
1735891800000|2025-01-03 08:10:00|205961.1|205871.1|205912.8|205822.8|205961.1|205871.1|205909.4|205819.4|11
1735891810000|2025-01-03 08:10:10|205910.5|205820.5|205910.5|205820.5|205912.7|205822.7|205910.5|205820.5|3
1735891820000|2025-01-03 08:10:20|205912.7|205822.7|205916.9|205826.9|205919.8|205829.8|205908.7|205818.7|14
1735891830000|2025-01-03 08:10:30|205917.2|205827.2|205927.5|205837.5|205928.4|205838.4|205917.2|205827.2|10
1735891840000|2025-01-03 08:10:40|205923.1|205833.1|205923.3|205833.3|205927|205837|205923.1|205833.1|8
1735891850000|2025-01-03 08:10:50|205925.2|205835.2|205912.5|205822.5|205934.7|205844.7|205912.5|205822.5|17
1735891860000|2025-01-03 08:11:00|205917.2|205827.2|205923.8|205833.8|205923.8|205833.8|205917.2|205827.2|8
1735891870000|2025-01-03 08:11:10|205918.7|205828.7|205918.3|205828.3|205918.7|205828.7|205918.3|205828.3|3
1735891880000|2025-01-03 08:11:20|205919.3|205829.3|205919.3|205829.3|205919.3|205829.3|205919.3|205829.3|1
1735891890000|2025-01-03 08:11:30|205918.7|205828.7|205921.5|205831.5|205926.6|205836.6|205918.7|205828.7|7
1735891900000|2025-01-03 08:11:40|205911.1|205821.1|205847.4|205757.4|205911.1|205821.1|205832.8|205742.8|30
1735891910000|2025-01-03 08:11:50|205846.9|205756.9|205836.1|205746.1|205847.7|205757.7|205831|205741|23
1735891920000|2025-01-03 08:12:00|205836.6|205746.6|205841.3|205751.3|205843.6|205753.6|205834.9|205744.9|24
1735891930000|2025-01-03 08:12:10|205841.2|205751.2|205781.8|205691.8|205841.2|205751.2|205769.7|205679.7|22
1735891940000|2025-01-03 08:12:20|205784.3|205694.3|205803.7|205713.7|205812.7|205722.7|205784.3|205694.3|18
1735891950000|2025-01-03 08:12:30|205803.6|205713.6|205780.3|205690.3|205803.8|205713.8|205780.3|205690.3|23
1735891960000|2025-01-03 08:12:40|205779.3|205689.3|205793.4|205703.4|205794.5|205704.5|205779.3|205689.3|13
1735891970000|2025-01-03 08:12:50|205794.5|205704.5|205793.1|205703.1|205802.9|205712.9|205783.7|205693.7|21
1735891980000|2025-01-03 08:13:00|205796.3|205706.3|205787.5|205697.5|205804.4|205714.4|205787.1|205697.1|25
1735891990000|2025-01-03 08:13:10|205787.2|205697.2|205736.2|205646.2|205787.2|205697.2|205734.1|205644.1|17
1735892000000|2025-01-03 08:13:20|205731.1|205641.1|205735.6|205645.6|205738.8|205648.8|205729|205639|26
1735892010000|2025-01-03 08:13:30|205735|205645|205720.5|205630.5|205738.3|205648.3|205709|205619|21
1735892020000|2025-01-03 08:13:40|205721.1|205631.1|205717.2|205627.2|205721.1|205631.1|205703.6|205613.6|11
1735892030000|2025-01-03 08:13:50|205715.1|205625.1|205709.1|205619.1|205715.1|205625.1|205705.9|205615.9|12
1735892040000|2025-01-03 08:14:00|205709.5|205619.5|205710.1|205620.1|205710.1|205620.1|205706.9|205616.9|12
1735892050000|2025-01-03 08:14:10|205710.3|205620.3|205709.9|205619.9|205716.3|205626.3|205709.9|205619.9|7
1735892060000|2025-01-03 08:14:20|205709.7|205619.7|205696|205606|205709.9|205619.9|205686.4|205596.4|10
1735892070000|2025-01-03 08:14:30|205697|205607|205683|205593|205697|205607|205682.2|205592.2|12
1735892080000|2025-01-03 08:14:40|205682.7|205592.7|205684.5|205594.5|205684.5|205594.5|205680.7|205590.7|3
1735892090000|2025-01-03 08:14:50|205682.7|205592.7|205685.7|205595.7|205686.7|205596.7|205682.7|205592.7|9
1735892100000|2025-01-03 08:15:00|205702|205612|205744.8|205654.8|205747.3|205657.3|205697.4|205607.4|9
1735892110000|2025-01-03 08:15:10|205747|205657|205741.2|205651.2|205747|205657|205739.1|205649.1|16
1735892120000|2025-01-03 08:15:20|205739.2|205649.2|205727.6|205637.6|205739.2|205649.2|205727.6|205637.6|8
1735892130000|2025-01-03 08:15:30|205726.9|205636.9|205739.8|205649.8|205742.6|205652.6|205724.1|205634.1|18
1735892140000|2025-01-03 08:15:40|205737.8|205647.8|205739.8|205649.8|205739.8|205649.8|205737.8|205647.8|2
1735892150000|2025-01-03 08:15:50|205739.9|205649.9|205740.3|205650.3|205743.1|205653.1|205739.9|205649.9|3
1735892160000|2025-01-03 08:16:00|205735.3|205645.3|205680.1|205590.1|205735.3|205645.3|205669.5|205579.5|23
1735892170000|2025-01-03 08:16:10|205683.1|205593.1|205692|205602|205694.7|205604.7|205675.1|205585.1|20
1735892180000|2025-01-03 08:16:20|205692.1|205602.1|205690.1|205600.1|205694.8|205604.8|205687.3|205597.3|18
1735892190000|2025-01-03 08:16:30|205692.6|205602.6|205702.9|205612.9|205706.4|205616.4|205692.6|205602.6|16
1735892200000|2025-01-03 08:16:40|205707.9|205617.9|205709.6|205619.6|205718.3|205628.3|205705.5|205615.5|12
1735892210000|2025-01-03 08:16:50|205716.5|205626.5|205674.8|205584.8|205716.5|205626.5|205674.8|205584.8|14
1735892220000|2025-01-03 08:17:00|205675.9|205585.9|205650.5|205560.5|205675.9|205585.9|205649.2|205559.2|22
1735892230000|2025-01-03 08:17:10|205650.2|205560.2|205640|205550|205660|205570|205636.5|205546.5|16
1735892240000|2025-01-03 08:17:20|205640.1|205550.1|205640.3|205550.3|205642.3|205552.3|205639.9|205549.9|11
1735892250000|2025-01-03 08:17:30|205639.7|205549.7|205651.8|205561.8|205656.5|205566.5|205625.5|205535.5|23
1735892260000|2025-01-03 08:17:40|205651.7|205561.7|205666.4|205576.4|205666.4|205576.4|205651.7|205561.7|7
1735892270000|2025-01-03 08:17:50|205666.3|205576.3|205686.1|205596.1|205686.1|205596.1|205666.3|205576.3|11
1735892280000|2025-01-03 08:18:00|205689.5|205599.5|205698.3|205608.3|205710.1|205620.1|205662.6|205572.6|22
1735892290000|2025-01-03 08:18:10|205703.8|205613.8|205710.4|205620.4|205710.4|205620.4|205698.8|205608.8|12
1735892300000|2025-01-03 08:18:20|205705.4|205615.4|205685.3|205595.3|205705.4|205615.4|205678.2|205588.2|11
1735892310000|2025-01-03 08:18:30|205685|205595|205682|205592|205692.9|205602.9|205681.5|205591.5|11
1735892320000|2025-01-03 08:18:40|205682.1|205592.1|205675.8|205585.8|205692.2|205602.2|205674.6|205584.6|14
1735892330000|2025-01-03 08:18:50|205675.7|205585.7|205687.6|205597.6|205689.7|205599.7|205672.2|205582.2|18
1735892340000|2025-01-03 08:19:00|205687.5|205597.5|205681.2|205591.2|205687.5|205597.5|205681.1|205591.1|14
1735892350000|2025-01-03 08:19:10|205681.1|205591.1|205617.8|205527.8|205681.1|205591.1|205617.8|205527.8|27
1735892360000|2025-01-03 08:19:20|205617.7|205527.7|205632.5|205542.5|205643.7|205553.7|205617.7|205527.7|22
1735892370000|2025-01-03 08:19:30|205632.4|205542.4|205631.9|205541.9|205636.9|205546.9|205631.7|205541.7|10
1735892380000|2025-01-03 08:19:40|205634.6|205544.6|205646.5|205556.5|205649.5|205559.5|205634.6|205544.6|14
1735892390000|2025-01-03 08:19:50|205646.6|205556.6|205652.6|205562.6|205652.8|205562.8|205646.6|205556.6|4
1735892400000|2025-01-03 08:20:00|205652.3|205562.3|205661|205571|205661.6|205571.6|205635.8|205545.8|20
1735892410000|2025-01-03 08:20:10|205660.4|205570.4|205649.1|205559.1|205660.6|205570.6|205643.8|205553.8|12
1735892420000|2025-01-03 08:20:20|205649|205559|205659.5|205569.5|205659.5|205569.5|205648.6|205558.6|8
1735892430000|2025-01-03 08:20:30|205659.9|205569.9|205659.7|205569.7|205665.8|205575.8|205656.3|205566.3|16
1735892440000|2025-01-03 08:20:40|205659.8|205569.8|205664.4|205574.4|205664.4|205574.4|205657.7|205567.7|10
1735892450000|2025-01-03 08:20:50|205663.6|205573.6|205654.4|205564.4|205663.6|205573.6|205654.4|205564.4|7
1735892460000|2025-01-03 08:21:00|205651.9|205561.9|205656.4|205566.4|205656.4|205566.4|205651.8|205561.8|3
1735892470000|2025-01-03 08:21:10|205649.8|205559.8|205637.7|205547.7|205649.8|205559.8|205620.3|205530.3|11
1735892480000|2025-01-03 08:21:20|205638.2|205548.2|205631.3|205541.3|205638.2|205548.2|205630.9|205540.9|19
1735892490000|2025-01-03 08:21:30|205631.2|205541.2|205648.7|205558.7|205648.7|205558.7|205631.1|205541.1|13
1735892500000|2025-01-03 08:21:40|205660.8|205570.8|205662|205572|205667.3|205577.3|205660.8|205570.8|15
1735892510000|2025-01-03 08:21:50|205664|205574|205665.9|205575.9|205666.1|205576.1|205663.9|205573.9|13
1735892520000|2025-01-03 08:22:00|205666.2|205576.2|205673.2|205583.2|205681.8|205591.8|205666.2|205576.2|15
1735892530000|2025-01-03 08:22:10|205673.1|205583.1|205655.9|205565.9|205673.1|205583.1|205649.8|205559.8|12
1735892540000|2025-01-03 08:22:20|205655.7|205565.7|205661.5|205571.5|205661.8|205571.8|205655.7|205565.7|13
1735892550000|2025-01-03 08:22:30|205658.9|205568.9|205660.5|205570.5|205664|205574|205658.9|205568.9|18
1735892560000|2025-01-03 08:22:40|205660.2|205570.2|205663.6|205573.6|205663.7|205573.7|205658.4|205568.4|9
1735892570000|2025-01-03 08:22:50|205663.3|205573.3|205659.3|205569.3|205663.3|205573.3|205655.5|205565.5|4
1735892580000|2025-01-03 08:23:00|205658.8|205568.8|205654.1|205564.1|205660.2|205570.2|205654.1|205564.1|15
1735892590000|2025-01-03 08:23:10|205651.5|205561.5|205654.7|205564.7|205655|205565|205651.3|205561.3|11
1735892600000|2025-01-03 08:23:20|205654.8|205564.8|205663.4|205573.4|205663.4|205573.4|205654.8|205564.8|9
1735892610000|2025-01-03 08:23:30|205659.4|205569.4|205695.5|205605.5|205696.5|205606.5|205659.4|205569.4|25
1735892620000|2025-01-03 08:23:40|205695.2|205605.2|205702.6|205612.6|205702.6|205612.6|205676.8|205586.8|14
1735892630000|2025-01-03 08:23:50|205699.9|205609.9|205706.4|205616.4|205709.5|205619.5|205699.9|205609.9|10
1735892640000|2025-01-03 08:24:00|205706.5|205616.5|205708.2|205618.2|205710.5|205620.5|205706.5|205616.5|6
1735892650000|2025-01-03 08:24:10|205708.4|205618.4|205706.4|205616.4|205709|205619|205706.4|205616.4|5
1735892660000|2025-01-03 08:24:20|205706.6|205616.6|205704.7|205614.7|205706.6|205616.6|205698.2|205608.2|6
1735892670000|2025-01-03 08:24:30|205701.9|205611.9|205696.3|205606.3|205701.9|205611.9|205696.3|205606.3|4
1735892680000|2025-01-03 08:24:40|205696.4|205606.4|205673.8|205583.8|205696.4|205606.4|205662.4|205572.4|9
1735892690000|2025-01-03 08:24:50|205671.8|205581.8|205675.5|205585.5|205675.7|205585.7|205671.2|205581.2|8
1735892700000|2025-01-03 08:25:00|205675.8|205585.8|205656.8|205566.8|205676.2|205586.2|205656.8|205566.8|11
1735892710000|2025-01-03 08:25:10|205656.9|205566.9|205661.2|205571.2|205661.2|205571.2|205656.9|205566.9|11
1735892720000|2025-01-03 08:25:20|205665.1|205575.1|205672.9|205582.9|205677.3|205587.3|205665.1|205575.1|13
1735892730000|2025-01-03 08:25:30|205674.9|205584.9|205688.6|205598.6|205689.5|205599.5|205674.9|205584.9|7
1735892740000|2025-01-03 08:25:40|205688.8|205598.8|205693.8|205603.8|205693.8|205603.8|205684.5|205594.5|13
1735892750000|2025-01-03 08:25:50|205691.5|205601.5|205688.2|205598.2|205691.5|205601.5|205685.7|205595.7|7
1735892760000|2025-01-03 08:26:00|205701|205611|205699.2|205609.2|205701.5|205611.5|205697.6|205607.6|11
1735892770000|2025-01-03 08:26:10|205699.1|205609.1|205664.8|205574.8|205699.2|205609.2|205659.2|205569.2|12
1735892780000|2025-01-03 08:26:20|205665|205575|205670.9|205580.9|205674.7|205584.7|205665|205575|9
1735892790000|2025-01-03 08:26:30|205674.1|205584.1|205666.7|205576.7|205674.1|205584.1|205656.1|205566.1|16
1735892800000|2025-01-03 08:26:40|205666.8|205576.8|205659.1|205569.1|205679.2|205589.2|205651.4|205561.4|16
1735892810000|2025-01-03 08:26:50|205659.2|205569.2|205668.1|205578.1|205674.4|205584.4|205659.2|205569.2|12
1735892820000|2025-01-03 08:27:00|205667.9|205577.9|205678.2|205588.2|205679.3|205589.3|205667.9|205577.9|29
1735892830000|2025-01-03 08:27:10|205678.5|205588.5|205644.6|205554.6|205679.3|205589.3|205643|205553|24
1735892840000|2025-01-03 08:27:20|205644.4|205554.4|205667.4|205577.4|205670.1|205580.1|205644.4|205554.4|27
1735892850000|2025-01-03 08:27:30|205659.2|205569.2|205672.5|205582.5|205673|205583|205657.5|205567.5|8
1735892860000|2025-01-03 08:27:40|205669.8|205579.8|205663.1|205573.1|205672|205582|205663.1|205573.1|7
1735892870000|2025-01-03 08:27:50|205666.5|205576.5|205662.1|205572.1|205666.5|205576.5|205662.1|205572.1|7
1735892880000|2025-01-03 08:28:00|205658.2|205568.2|205655.2|205565.2|205660.8|205570.8|205647.2|205557.2|11
1735892890000|2025-01-03 08:28:10|205655.3|205565.3|205655.8|205565.8|205655.8|205565.8|205650.6|205560.6|7
1735892900000|2025-01-03 08:28:20|205656.8|205566.8|205622.4|205532.4|205657.7|205567.7|205621.2|205531.2|10
1735892910000|2025-01-03 08:28:30|205627.5|205537.5|205625.6|205535.6|205627.5|205537.5|205623|205533|14
1735892920000|2025-01-03 08:28:40|205625.7|205535.7|205625.5|205535.5|205625.7|205535.7|205625.4|205535.4|4
1735892930000|2025-01-03 08:28:50|205625.6|205535.6|205625.6|205535.6|205625.6|205535.6|205625.6|205535.6|1
1735892940000|2025-01-03 08:29:00|205625.4|205535.4|205622.1|205532.1|205625.4|205535.4|205621|205531|9
1735892950000|2025-01-03 08:29:10|205622|205532|205621.9|205531.9|205622|205532|205621.7|205531.7|4
1735892960000|2025-01-03 08:29:20|205624|205534|205621.8|205531.8|205627.7|205537.7|205619.5|205529.5|9
1735892990000|2025-01-03 08:29:50|205621|205531|205621|205531|205621|205531|205621|205531|1
1735893000000|2025-01-03 08:30:00|205626.9|205536.9|205654.2|205564.2|205658.1|205568.1|205626.9|205536.9|17
1735893010000|2025-01-03 08:30:10|205654.6|205564.6|205673.3|205583.3|205675.9|205585.9|205653.9|205563.9|22
1735893020000|2025-01-03 08:30:20|205673|205583|205714.4|205624.4|205714.4|205624.4|205672.5|205582.5|14
1735893030000|2025-01-03 08:30:30|205712.8|205622.8|205714.5|205624.5|205714.5|205624.5|205712.8|205622.8|6
1735893040000|2025-01-03 08:30:40|205714.7|205624.7|205712|205622|205714.7|205624.7|205709.8|205619.8|9
1735893050000|2025-01-03 08:30:50|205710.7|205620.7|205710.8|205620.8|205710.8|205620.8|205710.7|205620.7|2
1735893060000|2025-01-03 08:31:00|205713.9|205623.9|205723.6|205633.6|205723.6|205633.6|205713|205623|14
1735893070000|2025-01-03 08:31:10|205722.4|205632.4|205722.3|205632.3|205724.3|205634.3|205722.2|205632.2|8
1735893080000|2025-01-03 08:31:20|205722.4|205632.4|205717.7|205627.7|205722.5|205632.5|205717.7|205627.7|8
1735893090000|2025-01-03 08:31:30|205717.4|205627.4|205716.9|205626.9|205719.7|205629.7|205716.1|205626.1|17
1735893100000|2025-01-03 08:31:40|205719.7|205629.7|205717.1|205627.1|205719.7|205629.7|205716.9|205626.9|12
1735893110000|2025-01-03 08:31:50|205716.5|205626.5|205730.6|205640.6|205735.4|205645.4|205711.4|205621.4|19
1735893120000|2025-01-03 08:32:00|205733.9|205643.9|205746.5|205656.5|205752.9|205662.9|205730.3|205640.3|18
1735893130000|2025-01-03 08:32:10|205744.2|205654.2|205743.6|205653.6|205748.9|205658.9|205741.6|205651.6|14
1735893140000|2025-01-03 08:32:20|205743.8|205653.8|205729.9|205639.9|205743.8|205653.8|205724|205634|21
1735893150000|2025-01-03 08:32:30|205729.8|205639.8|205752.5|205662.5|205754|205664|205723.8|205633.8|28
1735893160000|2025-01-03 08:32:40|205752.4|205662.4|205751.5|205661.5|205763.3|205673.3|205750|205660|12
1735893170000|2025-01-03 08:32:50|205753.1|205663.1|205747|205657|205753.1|205663.1|205747|205657|9
1735893180000|2025-01-03 08:33:00|205748|205658|205755.6|205665.6|205762.3|205672.3|205747.4|205657.4|13
1735893190000|2025-01-03 08:33:10|205751.1|205661.1|205702.3|205612.3|205755.3|205665.3|205701.5|205611.5|20
1735893200000|2025-01-03 08:33:20|205701.5|205611.5|205702.5|205612.5|205714|205624|205701.5|205611.5|27
1735893210000|2025-01-03 08:33:30|205702.7|205612.7|205702.7|205612.7|205702.7|205612.7|205702.7|205612.7|1
1735893220000|2025-01-03 08:33:40|205702.6|205612.6|205721.2|205631.2|205721.2|205631.2|205702.3|205612.3|16
1735893230000|2025-01-03 08:33:50|205720.9|205630.9|205720.5|205630.5|205721|205631|205716.7|205626.7|25
1735893240000|2025-01-03 08:34:00|205720.3|205630.3|205750.5|205660.5|205750.5|205660.5|205717.5|205627.5|15
1735893250000|2025-01-03 08:34:10|205748.9|205658.9|205747.6|205657.6|205754.7|205664.7|205747.6|205657.6|8
1735893260000|2025-01-03 08:34:20|205750.8|205660.8|205751.8|205661.8|205754.7|205664.7|205750.3|205660.3|8
1735893270000|2025-01-03 08:34:30|205752|205662|205732.2|205642.2|205754.7|205664.7|205732.2|205642.2|12
1735893280000|2025-01-03 08:34:40|205730.6|205640.6|205728.4|205638.4|205743.3|205653.3|205725.9|205635.9|20
1735893290000|2025-01-03 08:34:50|205727.7|205637.7|205728.1|205638.1|205737.7|205647.7|205725.1|205635.1|31
1735893300000|2025-01-03 08:35:00|205728.3|205638.3|205729.3|205639.3|205729.9|205639.9|205727.8|205637.8|26
1735893310000|2025-01-03 08:35:10|205729.5|205639.5|205747.7|205657.7|205747.7|205657.7|205726.4|205636.4|13
1735893320000|2025-01-03 08:35:20|205743.5|205653.5|205743.5|205653.5|205748.1|205658.1|205743.5|205653.5|3
1735893330000|2025-01-03 08:35:30|205742.5|205652.5|205745.7|205655.7|205745.7|205655.7|205742.3|205652.3|4
1735893340000|2025-01-03 08:35:40|205745.8|205655.8|205745.7|205655.7|205752.6|205662.6|205744.3|205654.3|22
1735893350000|2025-01-03 08:35:50|205748.6|205658.6|205741.2|205651.2|205748.6|205658.6|205738.4|205648.4|17
1735893360000|2025-01-03 08:36:00|205744.8|205654.8|205744.5|205654.5|205751.8|205661.8|205744.5|205654.5|14
1735893370000|2025-01-03 08:36:10|205747.6|205657.6|205748.8|205658.8|205751.2|205661.2|205743.3|205653.3|21
1735893380000|2025-01-03 08:36:20|205749.3|205659.3|205753.9|205663.9|205754|205664|205746.1|205656.1|13
1735893400000|2025-01-03 08:36:40|205749.4|205659.4|205749.8|205659.8|205753.1|205663.1|205743|205653|11
1735893410000|2025-01-03 08:36:50|205752.8|205662.8|205760.9|205670.9|205760.9|205670.9|205749.8|205659.8|8
1735893420000|2025-01-03 08:37:00|205766.8|205676.8|205787.6|205697.6|205787.6|205697.6|205766.8|205676.8|5
1735893430000|2025-01-03 08:37:10|205787.5|205697.5|205782.7|205692.7|205788|205698|205775|205685|14
1735893440000|2025-01-03 08:37:20|205781.7|205691.7|205783.1|205693.1|205787|205697|205778.7|205688.7|15
1735893450000|2025-01-03 08:37:30|205784.9|205694.9|205784.7|205694.7|205784.9|205694.9|205784.7|205694.7|2
1735893460000|2025-01-03 08:37:40|205782|205692|205801.3|205711.3|205801.3|205711.3|205780.7|205690.7|7
1735893470000|2025-01-03 08:37:50|205801.7|205711.7|205796.7|205706.7|205803.6|205713.6|205794.1|205704.1|21
1735893480000|2025-01-03 08:38:00|205796.2|205706.2|205803.4|205713.4|205803.4|205713.4|205793.7|205703.7|14
1735893490000|2025-01-03 08:38:10|205803.6|205713.6|205801.7|205711.7|205803.6|205713.6|205801.2|205711.2|4
1735893500000|2025-01-03 08:38:20|205801.9|205711.9|205796.2|205706.2|205801.9|205711.9|205789.7|205699.7|11
1735893510000|2025-01-03 08:38:30|205796.3|205706.3|205796.6|205706.6|205798.6|205708.6|205796.3|205706.3|6
1735893520000|2025-01-03 08:38:40|205798.8|205708.8|205801.3|205711.3|205802.4|205712.4|205796.7|205706.7|12
1735893530000|2025-01-03 08:38:50|205801.5|205711.5|205801.5|205711.5|205801.5|205711.5|205801.5|205711.5|1
1735893540000|2025-01-03 08:39:00|205799.2|205709.2|205784.6|205694.6|205799.5|205709.5|205783.4|205693.4|15
1735893550000|2025-01-03 08:39:10|205784.4|205694.4|205784.2|205694.2|205789.5|205699.5|205783.5|205693.5|7
1735893560000|2025-01-03 08:39:20|205784|205694|205793.9|205703.9|205793.9|205703.9|205780.1|205690.1|14
1735893570000|2025-01-03 08:39:30|205794.1|205704.1|205834.6|205744.6|205839.7|205749.7|205793.9|205703.9|16
1735893580000|2025-01-03 08:39:40|205834.8|205744.8|205816.3|205726.3|205834.8|205744.8|205816.3|205726.3|15
1735893590000|2025-01-03 08:39:50|205816.8|205726.8|205811.1|205721.1|205816.8|205726.8|205808|205718|16
1735893600000|2025-01-03 08:40:00|205810.6|205720.6|205808.2|205718.2|205814.5|205724.5|205804|205714|17
1735893610000|2025-01-03 08:40:10|205808.6|205718.6|205806.7|205716.7|205808.6|205718.6|205806.7|205716.7|2
1735893620000|2025-01-03 08:40:20|205811.3|205721.3|205821.4|205731.4|205824.4|205734.4|205810.5|205720.5|15
1735893630000|2025-01-03 08:40:30|205820.1|205730.1|205823.5|205733.5|205829.2|205739.2|205819.1|205729.1|21
1735893640000|2025-01-03 08:40:40|205824.2|205734.2|205895.1|205805.1|205895.1|205805.1|205824.2|205734.2|29
1735893650000|2025-01-03 08:40:50|205896.9|205806.9|205909|205819|205909.1|205819.1|205896.9|205806.9|21
1735893660000|2025-01-03 08:41:00|205905.7|205815.7|205910|205820|205912|205822|205905.7|205815.7|22
1735893670000|2025-01-03 08:41:10|205907|205817|205909.3|205819.3|205910.2|205820.2|205907|205817|9
1735893680000|2025-01-03 08:41:20|205909|205819|205804.9|205714.9|205909.3|205819.3|205799.8|205709.8|23
1735893690000|2025-01-03 08:41:30|205804.8|205714.8|205794.8|205704.8|205804.8|205714.8|205794.7|205704.7|19
1735893700000|2025-01-03 08:41:40|205794.9|205704.9|205802.5|205712.5|205804.1|205714.1|205790.4|205700.4|15
1735893710000|2025-01-03 08:41:50|205797.3|205707.3|205798.8|205708.8|205806.1|205716.1|205793.3|205703.3|16
1735893720000|2025-01-03 08:42:00|205798.7|205708.7|205799.5|205709.5|205801.8|205711.8|205795.1|205705.1|19
1735893730000|2025-01-03 08:42:10|205795.1|205705.1|205786.6|205696.6|205799.1|205709.1|205780.9|205690.9|29
1735893740000|2025-01-03 08:42:20|205788.4|205698.4|205763.3|205673.3|205788.5|205698.5|205754.5|205664.5|20
1735893750000|2025-01-03 08:42:30|205761|205671|205756.6|205666.6|205763.9|205673.9|205754.9|205664.9|17
1735893760000|2025-01-03 08:42:40|205756.4|205666.4|205756.6|205666.6|205760.8|205670.8|205756.4|205666.4|9
1735893770000|2025-01-03 08:42:50|205757.2|205667.2|205782.7|205692.7|205791.2|205701.2|205756.6|205666.6|13
1735893780000|2025-01-03 08:43:00|205782.8|205692.8|205792.2|205702.2|205795.2|205705.2|205779.6|205689.6|15
1735893790000|2025-01-03 08:43:10|205794.4|205704.4|205788.8|205698.8|205795|205705|205785.5|205695.5|14
1735893800000|2025-01-03 08:43:20|205786.1|205696.1|205791.2|205701.2|205791.2|205701.2|205786.1|205696.1|6
1735893810000|2025-01-03 08:43:30|205791|205701|205794.9|205704.9|205794.9|205704.9|205790.4|205700.4|7
1735893820000|2025-01-03 08:43:40|205792|205702|205787|205697|205792|205702|205786.9|205696.9|9
1735893830000|2025-01-03 08:43:50|205785.5|205695.5|205786.4|205696.4|205790.2|205700.2|205783.1|205693.1|12
1735893840000|2025-01-03 08:44:00|205785.5|205695.5|205794.2|205704.2|205794.2|205704.2|205785.5|205695.5|12
1735893850000|2025-01-03 08:44:10|205794|205704|205795.3|205705.3|205796.5|205706.5|205786.9|205696.9|18
1735893860000|2025-01-03 08:44:20|205797.5|205707.5|205789.2|205699.2|205797.5|205707.5|205789|205699|11
1735893870000|2025-01-03 08:44:30|205789.3|205699.3|205788.6|205698.6|205789.3|205699.3|205788.6|205698.6|5
1735893880000|2025-01-03 08:44:40|205785.2|205695.2|205784.4|205694.4|205786.3|205696.3|205784.2|205694.2|17
1735893890000|2025-01-03 08:44:50|205784.2|205694.2|205778.2|205688.2|205785.5|205695.5|205777.9|205687.9|19
1735893900000|2025-01-03 08:45:00|205777.7|205687.7|205785.1|205695.1|205790.2|205700.2|205777.7|205687.7|24
1735893910000|2025-01-03 08:45:10|205785.3|205695.3|205783.2|205693.2|205786.2|205696.2|205780.8|205690.8|18
1735893920000|2025-01-03 08:45:20|205783.4|205693.4|205782.6|205692.6|205784.1|205694.1|205781.6|205691.6|15
1735893930000|2025-01-03 08:45:30|205782.8|205692.8|205789.3|205699.3|205795.8|205705.8|205782.8|205692.8|18
1735893940000|2025-01-03 08:45:40|205789.1|205699.1|205787.1|205697.1|205790|205700|205783.3|205693.3|10
1735893950000|2025-01-03 08:45:50|205786.9|205696.9|205786.6|205696.6|205790.8|205700.8|205782.8|205692.8|20
1735893960000|2025-01-03 08:46:00|205786.8|205696.8|205791.9|205701.9|205802.6|205712.6|205786.8|205696.8|19
1735893970000|2025-01-03 08:46:10|205792|205702|205790.5|205700.5|205792|205702|205790.3|205700.3|6
1735893980000|2025-01-03 08:46:20|205790.3|205700.3|205792|205702|205792.5|205702.5|205790.3|205700.3|14
1735893990000|2025-01-03 08:46:30|205790.4|205700.4|205784.9|205694.9|205790.4|205700.4|205784.9|205694.9|23
1735894000000|2025-01-03 08:46:40|205786.9|205696.9|205780.5|205690.5|205787.5|205697.5|205774.4|205684.4|19
1735894010000|2025-01-03 08:46:50|205777.1|205687.1|205780.2|205690.2|205780.6|205690.6|205773.5|205683.5|21
1735894020000|2025-01-03 08:47:00|205780.1|205690.1|205890.9|205800.9|205897.5|205807.5|205773.3|205683.3|22
1735894030000|2025-01-03 08:47:10|205892.7|205802.7|205899.5|205809.5|205899.5|205809.5|205888|205798|20
1735894040000|2025-01-03 08:47:20|205899.4|205809.4|205907|205817|205910.5|205820.5|205898.8|205808.8|13
1735894050000|2025-01-03 08:47:30|205907.2|205817.2|205904.9|205814.9|205908.9|205818.9|205900|205810|19
1735894060000|2025-01-03 08:47:40|205904.7|205814.7|205908.7|205818.7|205909.6|205819.6|205903|205813|20
1735894070000|2025-01-03 08:47:50|205906.5|205816.5|205903.8|205813.8|205906.5|205816.5|205902.7|205812.7|11
1735894080000|2025-01-03 08:48:00|205904.2|205814.2|205904.1|205814.1|205904.2|205814.2|205896.6|205806.6|22
1735894090000|2025-01-03 08:48:10|205901.1|205811.1|205902.6|205812.6|205905.3|205815.3|205901.1|205811.1|18
1735894100000|2025-01-03 08:48:20|205903.4|205813.4|205907.9|205817.9|205909.9|205819.9|205903.4|205813.4|9
1735894110000|2025-01-03 08:48:30|205908|205818|205907.5|205817.5|205910|205820|205907.3|205817.3|7
1735894120000|2025-01-03 08:48:40|205904.6|205814.6|205914.6|205824.6|205914.6|205824.6|205902.8|205812.8|18
1735894130000|2025-01-03 08:48:50|205916.5|205826.5|205911.7|205821.7|205917|205827|205911.7|205821.7|12
1735894140000|2025-01-03 08:49:00|205906.6|205816.6|205867.4|205777.4|205906.6|205816.6|205865.7|205775.7|22
1735894150000|2025-01-03 08:49:10|205867.3|205777.3|205865.7|205775.7|205867.4|205777.4|205863.7|205773.7|21
1735894160000|2025-01-03 08:49:20|205865.9|205775.9|205855.7|205765.7|205875.3|205785.3|205855.1|205765.1|19
1735894170000|2025-01-03 08:49:30|205855.9|205765.9|205868.8|205778.8|205870.4|205780.4|205855.9|205765.9|16
1735894180000|2025-01-03 08:49:40|205870.5|205780.5|205875.1|205785.1|205875.5|205785.5|205870|205780|18
1735894190000|2025-01-03 08:49:50|205875|205785|205869.4|205779.4|205875|205785|205863.1|205773.1|16
1735894200000|2025-01-03 08:50:00|205868.8|205778.8|205858.1|205768.1|205868.8|205778.8|205848.5|205758.5|29
1735894210000|2025-01-03 08:50:10|205858.3|205768.3|205861.2|205771.2|205862|205772|205856.7|205766.7|16
1735894220000|2025-01-03 08:50:20|205861|205771|205862.9|205772.9|205866.5|205776.5|205860.6|205770.6|19
1735894230000|2025-01-03 08:50:30|205864|205774|205861.9|205771.9|205864|205774|205857.2|205767.2|9
1735894240000|2025-01-03 08:50:40|205863|205773|205860.3|205770.3|205863|205773|205855.6|205765.6|15
1735894250000|2025-01-03 08:50:50|205860.1|205770.1|205863.2|205773.2|205866.1|205776.1|205857|205767|23
1735894260000|2025-01-03 08:51:00|205860.6|205770.6|205868.9|205778.9|205869.3|205779.3|205859.9|205769.9|26
1735894270000|2025-01-03 08:51:10|205869.1|205779.1|205863.9|205773.9|205869.1|205779.1|205862|205772|24
1735894280000|2025-01-03 08:51:20|205864.1|205774.1|205864.9|205774.9|205865.1|205775.1|205863.9|205773.9|11
1735894290000|2025-01-03 08:51:30|205863.3|205773.3|205856|205766|205864.9|205774.9|205845.7|205755.7|21
1735894300000|2025-01-03 08:51:40|205856.2|205766.2|205861.9|205771.9|205864.7|205774.7|205855.2|205765.2|27
1735894310000|2025-01-03 08:51:50|205862.3|205772.3|205868.8|205778.8|205868.8|205778.8|205861.9|205771.9|12
1735894320000|2025-01-03 08:52:00|205869|205779|205865.6|205775.6|205872.9|205782.9|205864.3|205774.3|18
1735894330000|2025-01-03 08:52:10|205868.8|205778.8|205882.3|205792.3|205884.5|205794.5|205864.9|205774.9|20
1735894340000|2025-01-03 08:52:20|205881.7|205791.7|205877.8|205787.8|205883.9|205793.9|205877.8|205787.8|5
1735894360000|2025-01-03 08:52:40|205881.8|205791.8|205879.8|205789.8|205882|205792|205879.8|205789.8|4
1735894370000|2025-01-03 08:52:50|205877.6|205787.6|205882.2|205792.2|205882.2|205792.2|205877.6|205787.6|3
1735894380000|2025-01-03 08:53:00|205883|205793|205883|205793|205883|205793|205883|205793|1
1735894390000|2025-01-03 08:53:10|205888.8|205798.8|205941.4|205851.4|205941.7|205851.7|205888.8|205798.8|17
1735894400000|2025-01-03 08:53:20|205941.1|205851.1|205918.7|205828.7|205941.1|205851.1|205918.7|205828.7|9
1735894410000|2025-01-03 08:53:30|205922|205832|205920.8|205830.8|205922|205832|205920.8|205830.8|3
1735894430000|2025-01-03 08:53:50|205921|205831|205921|205831|205921|205831|205921|205831|1
1735894440000|2025-01-03 08:54:00|205922.7|205832.7|205918.9|205828.9|205922.7|205832.7|205918.9|205828.9|3
1735894450000|2025-01-03 08:54:10|205914.7|205824.7|205900.8|205810.8|205914.7|205824.7|205900.7|205810.7|25
1735894460000|2025-01-03 08:54:20|205900.7|205810.7|205903.2|205813.2|205905.2|205815.2|205900.2|205810.2|33
1735894470000|2025-01-03 08:54:30|205899.6|205809.6|205905.3|205815.3|205905.5|205815.5|205899.6|205809.6|21
1735894480000|2025-01-03 08:54:40|205904.8|205814.8|205904.2|205814.2|205905.6|205815.6|205901.2|205811.2|25
1735894490000|2025-01-03 08:54:50|205905|205815|205902.6|205812.6|205905|205815|205899.9|205809.9|25
1735894500000|2025-01-03 08:55:00|205901|205811|205857.1|205767.1|205901|205811|205855.3|205765.3|24
1735894510000|2025-01-03 08:55:10|205856.3|205766.3|205860.9|205770.9|205862.3|205772.3|205854.5|205764.5|21
1735894520000|2025-01-03 08:55:20|205861.8|205771.8|205888.5|205798.5|205888.5|205798.5|205860.8|205770.8|16
1735894530000|2025-01-03 08:55:30|205892.5|205802.5|205904.1|205814.1|205905.9|205815.9|205892.5|205802.5|13
1735894540000|2025-01-03 08:55:40|205904.2|205814.2|205912.1|205822.1|205912.1|205822.1|205904.2|205814.2|6
1735894550000|2025-01-03 08:55:50|205911.8|205821.8|205911.3|205821.3|205911.8|205821.8|205907.9|205817.9|12
1735894560000|2025-01-03 08:56:00|205910.2|205820.2|205912.6|205822.6|205912.6|205822.6|205908.1|205818.1|6
1735894570000|2025-01-03 08:56:10|205910.7|205820.7|205913|205823|205913.2|205823.2|205910.4|205820.4|8
1735894580000|2025-01-03 08:56:20|205912.8|205822.8|205913.2|205823.2|205913.2|205823.2|205911.4|205821.4|3
1735894590000|2025-01-03 08:56:30|205912.6|205822.6|205912.4|205822.4|205915.8|205825.8|205912.4|205822.4|4
1735894600000|2025-01-03 08:56:40|205911.4|205821.4|205925.9|205835.9|205925.9|205835.9|205911.2|205821.2|7
1735894610000|2025-01-03 08:56:50|205925.5|205835.5|205921.1|205831.1|205925.5|205835.5|205921.1|205831.1|4
1735894620000|2025-01-03 08:57:00|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|1
1735894630000|2025-01-03 08:57:10|205925.4|205835.4|205920.6|205830.6|205925.4|205835.4|205920.6|205830.6|9
1735894650000|2025-01-03 08:57:30|205923|205833|205923.5|205833.5|205925.9|205835.9|205923|205833|4
1735894660000|2025-01-03 08:57:40|205921|205831|205918.6|205828.6|205923.4|205833.4|205912.5|205822.5|6
1735894670000|2025-01-03 08:57:50|205915.2|205825.2|205914.4|205824.4|205915.2|205825.2|205913.6|205823.6|5
1735894680000|2025-01-03 08:58:00|205914.2|205824.2|205915.8|205825.8|205928.2|205838.2|205905.3|205815.3|25
1735894690000|2025-01-03 08:58:10|205916|205826|205920.1|205830.1|205920.1|205830.1|205913|205823|8
1735894700000|2025-01-03 08:58:20|205920.6|205830.6|205919.7|205829.7|205926.5|205836.5|205916.7|205826.7|15
1735894710000|2025-01-03 08:58:30|205918.1|205828.1|205915.9|205825.9|205918.3|205828.3|205912.9|205822.9|16
1735894720000|2025-01-03 08:58:40|205916.5|205826.5|205930.5|205840.5|205931|205841|205916.5|205826.5|10
1735894730000|2025-01-03 08:58:50|205930.6|205840.6|205927.9|205837.9|205931|205841|205927.1|205837.1|12
1735894740000|2025-01-03 08:59:00|205930.6|205840.6|205925.7|205835.7|205933.7|205843.7|205925.7|205835.7|8
1735894750000|2025-01-03 08:59:10|205922.8|205832.8|205924.3|205834.3|205932.5|205842.5|205921.3|205831.3|12
1735894760000|2025-01-03 08:59:20|205929.7|205839.7|206022.6|205932.6|206041.9|205951.9|205929.7|205839.7|21
1735894770000|2025-01-03 08:59:30|206021.6|205931.6|206013|205923|206023.7|205933.7|206012.2|205922.2|24
1735894780000|2025-01-03 08:59:40|206017.8|205927.8|206019.4|205929.4|206022.9|205932.9|206012.8|205922.8|18
1735894790000|2025-01-03 08:59:50|206019.2|205929.2|205965.2|205875.2|206019.2|205929.2|205959.9|205869.9|24
1735894800000|2025-01-03 09:00:00|205963.6|205873.6|205977.2|205887.2|205984.1|205894.1|205963.6|205873.6|19
1735894810000|2025-01-03 09:00:10|205976.2|205886.2|206004.1|205914.1|206006.8|205916.8|205976.2|205886.2|23
1735894820000|2025-01-03 09:00:20|206004.3|205914.3|205996.7|205906.7|206004.3|205914.3|205996.7|205906.7|16
1735894830000|2025-01-03 09:00:30|206000.2|205910.2|206001.8|205911.8|206004.7|205914.7|206000.2|205910.2|12
1735894840000|2025-01-03 09:00:40|206002.3|205912.3|205965.6|205875.6|206002.3|205912.3|205965.6|205875.6|11
1735894850000|2025-01-03 09:00:50|205966.6|205876.6|205923|205833|205968.4|205878.4|205923|205833|20
1735894860000|2025-01-03 09:01:00|205923.2|205833.2|205917.6|205827.6|205924.4|205834.4|205917|205827|15
1735894870000|2025-01-03 09:01:10|205918.6|205828.6|205921|205831|205926|205836|205918.6|205828.6|13
1735894880000|2025-01-03 09:01:20|205921.2|205831.2|205925.6|205835.6|205928.5|205838.5|205921.2|205831.2|16
1735894890000|2025-01-03 09:01:30|205926.1|205836.1|205957.7|205867.7|205961.6|205871.6|205926.1|205836.1|11
1735894900000|2025-01-03 09:01:40|205957.5|205867.5|205955.5|205865.5|205958.8|205868.8|205953.2|205863.2|18
1735894910000|2025-01-03 09:01:50|205953.6|205863.6|205953.6|205863.6|205953.6|205863.6|205952.4|205862.4|8
1735894920000|2025-01-03 09:02:00|205953.4|205863.4|205955.9|205865.9|205957.9|205867.9|205926.1|205836.1|19
1735894930000|2025-01-03 09:02:10|205956.3|205866.3|205923.8|205833.8|205956.3|205866.3|205921.4|205831.4|22
1735894940000|2025-01-03 09:02:20|205923.2|205833.2|205929.4|205839.4|205931.8|205841.8|205923.2|205833.2|15
1735894950000|2025-01-03 09:02:30|205927.3|205837.3|205924.6|205834.6|205927.3|205837.3|205924|205834|14
1735894960000|2025-01-03 09:02:40|205924.5|205834.5|205897.4|205807.4|205924.5|205834.5|205897.2|205807.2|16
1735894970000|2025-01-03 09:02:50|205897.3|205807.3|205839.5|205749.5|205899.6|205809.6|205839.5|205749.5|14
1735894980000|2025-01-03 09:03:00|205845.1|205755.1|205893.1|205803.1|205893.4|205803.4|205845.1|205755.1|19
1735894990000|2025-01-03 09:03:10|205893.2|205803.2|205894.1|205804.1|205894.1|205804.1|205893.1|205803.1|6
1735895000000|2025-01-03 09:03:20|205894.2|205804.2|205884.4|205794.4|205912.3|205822.3|205884.4|205794.4|16
1735895010000|2025-01-03 09:03:30|205881.4|205791.4|205849.8|205759.8|205881.4|205791.4|205826.4|205736.4|22
1735895020000|2025-01-03 09:03:40|205852.7|205762.7|205820.7|205730.7|205855.1|205765.1|205820.4|205730.4|20
1735895030000|2025-01-03 09:03:50|205818.8|205728.8|205800.7|205710.7|205818.8|205728.8|205800.2|205710.2|19
1735895040000|2025-01-03 09:04:00|205800.8|205710.8|205787.6|205697.6|205807.3|205717.3|205782.9|205692.9|21
1735895050000|2025-01-03 09:04:10|205786.8|205696.8|205770|205680|205794.5|205704.5|205768.1|205678.1|20
1735895060000|2025-01-03 09:04:20|205769.7|205679.7|205756.4|205666.4|205769.7|205679.7|205752.2|205662.2|16
1735895070000|2025-01-03 09:04:30|205756.5|205666.5|205751.6|205661.6|205756.5|205666.5|205745.4|205655.4|19
1735895080000|2025-01-03 09:04:40|205745.9|205655.9|205743.6|205653.6|205747|205657|205741.6|205651.6|14
1735895090000|2025-01-03 09:04:50|205743.8|205653.8|205743.8|205653.8|205746.1|205656.1|205743.4|205653.4|6
1735895100000|2025-01-03 09:05:00|205746.1|205656.1|205744.8|205654.8|205746.1|205656.1|205743.8|205653.8|6
1735895110000|2025-01-03 09:05:10|205744.6|205654.6|205730.4|205640.4|205744.8|205654.8|205730.2|205640.2|11
1735895120000|2025-01-03 09:05:20|205730.8|205640.8|205712.5|205622.5|205738|205648|205708|205618|22
1735895130000|2025-01-03 09:05:30|205715.5|205625.5|205728.2|205638.2|205728.4|205638.4|205715.5|205625.5|24
1735895140000|2025-01-03 09:05:40|205728|205638|205749.2|205659.2|205749.8|205659.8|205728|205638|25
1735895150000|2025-01-03 09:05:50|205749|205659|205753.2|205663.2|205754.3|205664.3|205749|205659|11
1735895160000|2025-01-03 09:06:00|205755.5|205665.5|205755.6|205665.6|205763.4|205673.4|205752.7|205662.7|16
1735895170000|2025-01-03 09:06:10|205755.4|205665.4|205751.3|205661.3|205755.4|205665.4|205743.8|205653.8|13
1735895180000|2025-01-03 09:06:20|205748.8|205658.8|205694.8|205604.8|205748.8|205658.8|205693.3|205603.3|17
1735895190000|2025-01-03 09:06:30|205693.1|205603.1|205701.5|205611.5|205701.5|205611.5|205691.9|205601.9|18
1735895200000|2025-01-03 09:06:40|205703.8|205613.8|205760.2|205670.2|205765.3|205675.3|205703.8|205613.8|21
1735895210000|2025-01-03 09:06:50|205761|205671|205761.6|205671.6|205763.6|205673.6|205760.3|205670.3|23
1735895220000|2025-01-03 09:07:00|205761.8|205671.8|205760|205670|205762.6|205672.6|205760|205670|21
1735895230000|2025-01-03 09:07:10|205761|205671|205758.4|205668.4|205761|205671|205750.5|205660.5|20
1735895240000|2025-01-03 09:07:20|205758.2|205668.2|205754.1|205664.1|205763.3|205673.3|205754.1|205664.1|10
1735895250000|2025-01-03 09:07:30|205757.6|205667.6|205704.8|205614.8|205761.1|205671.1|205703.3|205613.3|22
1735895260000|2025-01-03 09:07:40|205703.4|205613.4|205667|205577|205703.4|205613.4|205662.3|205572.3|14
1735895270000|2025-01-03 09:07:50|205665.7|205575.7|205663.7|205573.7|205666.3|205576.3|205662.5|205572.5|7
1735895280000|2025-01-03 09:08:00|205658.4|205568.4|205639.7|205549.7|205658.4|205568.4|205633.8|205543.8|13
1735895290000|2025-01-03 09:08:10|205641.8|205551.8|205626.6|205536.6|205649|205559|205618.8|205528.8|22
1735895300000|2025-01-03 09:08:20|205625.3|205535.3|205622.7|205532.7|205631.3|205541.3|205618.6|205528.6|21
1735895310000|2025-01-03 09:08:30|205621.8|205531.8|205556.4|205466.4|205625|205535|205556|205466|15
1735895320000|2025-01-03 09:08:40|205556.2|205466.2|205568.9|205478.9|205568.9|205478.9|205556.2|205466.2|3
1735895330000|2025-01-03 09:08:50|205570.9|205480.9|205522.8|205432.8|205570.9|205480.9|205522.8|205432.8|11
1735895340000|2025-01-03 09:09:00|205520.7|205430.7|205429.6|205339.6|205520.7|205430.7|205429.3|205339.3|20
1735895350000|2025-01-03 09:09:10|205428.2|205338.2|205429.1|205339.1|205431.6|205341.6|205428.2|205338.2|8
1735895360000|2025-01-03 09:09:20|205428.3|205338.3|205427.1|205337.1|205428.3|205338.3|205427.1|205337.1|2
1735895370000|2025-01-03 09:09:30|205430.2|205340.2|205492.9|205402.9|205494.1|205404.1|205425.9|205335.9|17
1735895380000|2025-01-03 09:09:40|205493.3|205403.3|205511.7|205421.7|205527.1|205437.1|205491.1|205401.1|23
1735895390000|2025-01-03 09:09:50|205514.8|205424.8|205496.9|205406.9|205526|205436|205496.9|205406.9|25
1735895400000|2025-01-03 09:10:00|205497.3|205407.3|205522.5|205432.5|205526.6|205436.6|205496.8|205406.8|26
1735895410000|2025-01-03 09:10:10|205521.9|205431.9|205477.3|205387.3|205539.1|205449.1|205477.3|205387.3|17
1735895420000|2025-01-03 09:10:20|205474|205384|205506|205416|205531.7|205441.7|205474|205384|27
1735895430000|2025-01-03 09:10:30|205504.8|205414.8|205500.7|205410.7|205509|205419|205487.4|205397.4|32
1735895440000|2025-01-03 09:10:40|205499.6|205409.6|205497.6|205407.6|205502|205412|205489.7|205399.7|30
1735895450000|2025-01-03 09:10:50|205499.2|205409.2|205497.1|205407.1|205504.5|205414.5|205488.3|205398.3|31
1735895460000|2025-01-03 09:11:00|205497|205407|205542.1|205452.1|205542.8|205452.8|205496.4|205406.4|24
1735895470000|2025-01-03 09:11:10|205541.8|205451.8|205516.7|205426.7|205541.8|205451.8|205478|205388|30
1735895480000|2025-01-03 09:11:20|205516.9|205426.9|205483.9|205393.9|205518.8|205428.8|205483.9|205393.9|13
1735895490000|2025-01-03 09:11:30|205483.7|205393.7|205480.5|205390.5|205486.7|205396.7|205480.5|205390.5|11
1735895500000|2025-01-03 09:11:40|205480.7|205390.7|205480.7|205390.7|205481|205391|205480.7|205390.7|7
1735895510000|2025-01-03 09:11:50|205481|205391|205475.1|205385.1|205482.2|205392.2|205474.7|205384.7|17
1735895520000|2025-01-03 09:12:00|205475.2|205385.2|205456.2|205366.2|205475.3|205385.3|205449.5|205359.5|24
1735895530000|2025-01-03 09:12:10|205455.7|205365.7|205449|205359|205455.7|205365.7|205445.3|205355.3|15
1735895540000|2025-01-03 09:12:20|205451|205361|205450.6|205360.6|205454.3|205364.3|205450.1|205360.1|16
1735895550000|2025-01-03 09:12:30|205452.3|205362.3|205438.4|205348.4|205454.4|205364.4|205438.4|205348.4|9
1735895560000|2025-01-03 09:12:40|205438.2|205348.2|205411.7|205321.7|205443.8|205353.8|205407.8|205317.8|10
1735895570000|2025-01-03 09:12:50|205416.2|205326.2|205413.4|205323.4|205416.2|205326.2|205406.2|205316.2|16
1735895580000|2025-01-03 09:13:00|205413.6|205323.6|205415.7|205325.7|205416.4|205326.4|205410|205320|16
1735895590000|2025-01-03 09:13:10|205416|205326|205424.7|205334.7|205447.7|205357.7|205415.6|205325.6|14
1735895600000|2025-01-03 09:13:20|205426.2|205336.2|205429.1|205339.1|205429.1|205339.1|205425.2|205335.2|14
1735895610000|2025-01-03 09:13:30|205425.9|205335.9|205384.2|205294.2|205425.9|205335.9|205371.7|205281.7|24
1735895620000|2025-01-03 09:13:40|205381.5|205291.5|205398.8|205308.8|205399.2|205309.2|205379.6|205289.6|26
1735895630000|2025-01-03 09:13:50|205399|205309|205380.2|205290.2|205399|205309|205380.2|205290.2|18
1735895640000|2025-01-03 09:14:00|205380.6|205290.6|205381.2|205291.2|205381.2|205291.2|205379.4|205289.4|9
1735895650000|2025-01-03 09:14:10|205383.1|205293.1|205390.7|205300.7|205390.7|205300.7|205383.1|205293.1|13
1735895660000|2025-01-03 09:14:20|205390.9|205300.9|205396.8|205306.8|205403|205313|205389.2|205299.2|22
1735895670000|2025-01-03 09:14:30|205398.7|205308.7|205395.8|205305.8|205400|205310|205395.4|205305.4|22
1735895680000|2025-01-03 09:14:40|205396|205306|205380|205290|205397.2|205307.2|205378.9|205288.9|19
1735895690000|2025-01-03 09:14:50|205380.2|205290.2|205398.7|205308.7|205399.5|205309.5|205380.2|205290.2|24
1735895700000|2025-01-03 09:15:00|205398.5|205308.5|205458.7|205368.7|205459.9|205369.9|205397.7|205307.7|18
1735895710000|2025-01-03 09:15:10|205458.8|205368.8|205435.5|205345.5|205458.8|205368.8|205435.5|205345.5|20
1735895720000|2025-01-03 09:15:20|205436.3|205346.3|205441.3|205351.3|205442.1|205352.1|205436.3|205346.3|16
1735895730000|2025-01-03 09:15:30|205441.1|205351.1|205428.6|205338.6|205441.1|205351.1|205428.6|205338.6|18
1735895740000|2025-01-03 09:15:40|205428.7|205338.7|205478.6|205388.6|205480.3|205390.3|205418.4|205328.4|26
1735895750000|2025-01-03 09:15:50|205478.3|205388.3|205480.8|205390.8|205480.9|205390.9|205478.3|205388.3|9
1735895760000|2025-01-03 09:16:00|205480.6|205390.6|205430.2|205340.2|205480.6|205390.6|205418.4|205328.4|23
1735895770000|2025-01-03 09:16:10|205429.8|205339.8|205449.8|205359.8|205450|205360|205429.8|205339.8|18
1735895780000|2025-01-03 09:16:20|205451|205361|205479.2|205389.2|205490.2|205400.2|205451|205361|24
1735895790000|2025-01-03 09:16:30|205476.4|205386.4|205478.4|205388.4|205478.4|205388.4|205473.1|205383.1|10
1735895800000|2025-01-03 09:16:40|205478.6|205388.6|205469.5|205379.5|205479.7|205389.7|205469.5|205379.5|13
1735895810000|2025-01-03 09:16:50|205469.1|205379.1|205469.4|205379.4|205469.4|205379.4|205457.1|205367.1|22
1735895820000|2025-01-03 09:17:00|205470.1|205380.1|205480.3|205390.3|205480.3|205390.3|205466.7|205376.7|11
1735895830000|2025-01-03 09:17:10|205480.5|205390.5|205483.6|205393.6|205488|205398|205475.9|205385.9|21
1735895840000|2025-01-03 09:17:20|205483.5|205393.5|205475.6|205385.6|205490.3|205400.3|205472.7|205382.7|20
1735895850000|2025-01-03 09:17:30|205479.6|205389.6|205479.7|205389.7|205480.4|205390.4|205479.3|205389.3|13
1735895860000|2025-01-03 09:17:40|205479.5|205389.5|205418.9|205328.9|205486.5|205396.5|205418.9|205328.9|27
1735895870000|2025-01-03 09:17:50|205420.7|205330.7|205407.4|205317.4|205420.7|205330.7|205405.2|205315.2|27
1735895880000|2025-01-03 09:18:00|205405.7|205315.7|205397.3|205307.3|205407.4|205317.4|205396|205306|26
1735895890000|2025-01-03 09:18:10|205397.5|205307.5|205406.3|205316.3|205406.6|205316.6|205392.8|205302.8|22
1735895900000|2025-01-03 09:18:20|205404.6|205314.6|205396.6|205306.6|205409.1|205319.1|205393.2|205303.2|23
1735895910000|2025-01-03 09:18:30|205399.2|205309.2|205404.9|205314.9|205405.4|205315.4|205399.2|205309.2|25
1735895920000|2025-01-03 09:18:40|205404.5|205314.5|205434.2|205344.2|205435|205345|205404.4|205314.4|20
1735895930000|2025-01-03 09:18:50|205437.8|205347.8|205440.9|205350.9|205441.3|205351.3|205434.5|205344.5|15
1735895940000|2025-01-03 09:19:00|205450.9|205360.9|205463|205373|205463.2|205373.2|205450.9|205360.9|17
1735895950000|2025-01-03 09:19:10|205463.2|205373.2|205458.6|205368.6|205463.2|205373.2|205456.1|205366.1|16
1735895960000|2025-01-03 09:19:20|205456.2|205366.2|205457.6|205367.6|205458|205368|205452.1|205362.1|9
1735895970000|2025-01-03 09:19:30|205441.3|205351.3|205381.5|205291.5|205441.3|205351.3|205381.5|205291.5|25
1735895980000|2025-01-03 09:19:40|205380.7|205290.7|205370.5|205280.5|205383.7|205293.7|205370.5|205280.5|17
1735895990000|2025-01-03 09:19:50|205371.2|205281.2|205375.6|205285.6|205379.5|205289.5|205363.5|205273.5|16
1735896000000|2025-01-03 09:20:00|205378.1|205288.1|205367|205277|205379.7|205289.7|205365|205275|20
1735896010000|2025-01-03 09:20:10|205366.8|205276.8|205370.9|205280.9|205370.9|205280.9|205360.6|205270.6|18
1735896020000|2025-01-03 09:20:20|205370.7|205280.7|205342.6|205252.6|205371.2|205281.2|205339.9|205249.9|25
1735896030000|2025-01-03 09:20:30|205342.4|205252.4|205352.6|205262.6|205352.6|205262.6|205341.7|205251.7|20
1735896040000|2025-01-03 09:20:40|205351.8|205261.8|205360.7|205270.7|205360.7|205270.7|205351.6|205261.6|20
1735896050000|2025-01-03 09:20:50|205362.7|205272.7|205360.4|205270.4|205364.7|205274.7|205359.9|205269.9|16
1735896060000|2025-01-03 09:21:00|205370.6|205280.6|205378.8|205288.8|205378.8|205288.8|205370.6|205280.6|14
1735896070000|2025-01-03 09:21:10|205378.4|205288.4|205364|205274|205378.4|205288.4|205362.1|205272.1|19
1735896080000|2025-01-03 09:21:20|205363.4|205273.4|205362.4|205272.4|205363.4|205273.4|205359.1|205269.1|14
1735896090000|2025-01-03 09:21:30|205358.5|205268.5|205370.6|205280.6|205370.7|205280.7|205358.5|205268.5|23
1735896100000|2025-01-03 09:21:40|205370.7|205280.7|205366.7|205276.7|205375.4|205285.4|205364.8|205274.8|15
1735896110000|2025-01-03 09:21:50|205366.9|205276.9|205368.2|205278.2|205369|205279|205361.7|205271.7|16
1735896120000|2025-01-03 09:22:00|205367.2|205277.2|205369.5|205279.5|205370.3|205280.3|205367.2|205277.2|11
1735896130000|2025-01-03 09:22:10|205369.9|205279.9|205369.7|205279.7|205370.1|205280.1|205369.3|205279.3|7
1735896140000|2025-01-03 09:22:20|205368.7|205278.7|205365.7|205275.7|205368.7|205278.7|205360.8|205270.8|3
1735896150000|2025-01-03 09:22:30|205368|205278|205369.8|205279.8|205370|205280|205368|205278|7
1735896160000|2025-01-03 09:22:40|205370|205280|205369.2|205279.2|205370|205280|205364.4|205274.4|9
1735896170000|2025-01-03 09:22:50|205368.6|205278.6|205318.3|205228.3|205376.8|205286.8|205301.8|205211.8|23
1735896180000|2025-01-03 09:23:00|205318.5|205228.5|205317.5|205227.5|205318.5|205228.5|205313.7|205223.7|9
1735896190000|2025-01-03 09:23:10|205317.3|205227.3|205333.9|205243.9|205359.4|205269.4|205317.3|205227.3|10
1735896200000|2025-01-03 09:23:20|205339.6|205249.6|205339.1|205249.1|205339.6|205249.6|205335.1|205245.1|22
1735896210000|2025-01-03 09:23:30|205345.3|205255.3|205347.8|205257.8|205352.5|205262.5|205341.9|205251.9|27
1735896220000|2025-01-03 09:23:40|205339.2|205249.2|205342.8|205252.8|205344.7|205254.7|205338.9|205248.9|18
1735896230000|2025-01-03 09:23:50|205343|205253|205351.3|205261.3|205351.8|205261.8|205342.6|205252.6|19
1735896240000|2025-01-03 09:24:00|205351.1|205261.1|205360.4|205270.4|205362.4|205272.4|205350.5|205260.5|9
1735896250000|2025-01-03 09:24:10|205360.1|205270.1|205365.7|205275.7|205365.7|205275.7|205360.1|205270.1|10
1735896260000|2025-01-03 09:24:20|205363.4|205273.4|205316.4|205226.4|205363.4|205273.4|205312|205222|16
1735896270000|2025-01-03 09:24:30|205316.6|205226.6|205299.3|205209.3|205316.6|205226.6|205299.3|205209.3|28
1735896280000|2025-01-03 09:24:40|205303.5|205213.5|205304.7|205214.7|205304.8|205214.8|205299.4|205209.4|24
1735896290000|2025-01-03 09:24:50|205304.6|205214.6|205300.7|205210.7|205305|205215|205295.5|205205.5|27
1735896300000|2025-01-03 09:25:00|205300.5|205210.5|205291.8|205201.8|205301.3|205211.3|205284.8|205194.8|16
1735896310000|2025-01-03 09:25:10|205292.3|205202.3|205292.1|205202.1|205292.7|205202.7|205291.5|205201.5|11
1735896320000|2025-01-03 09:25:20|205292.3|205202.3|205298|205208|205298.2|205208.2|205289.6|205199.6|19
1735896330000|2025-01-03 09:25:30|205297.5|205207.5|205298.4|205208.4|205298.5|205208.5|205297.5|205207.5|14
1735896340000|2025-01-03 09:25:40|205298.5|205208.5|205291.5|205201.5|205299|205209|205288.6|205198.6|17
1735896350000|2025-01-03 09:25:50|205291.7|205201.7|205301.4|205211.4|205301.4|205211.4|205291.7|205201.7|8
1735896360000|2025-01-03 09:26:00|205303.5|205213.5|205297.3|205207.3|205333.4|205243.4|205296.9|205206.9|19
1735896370000|2025-01-03 09:26:10|205297.5|205207.5|205334|205244|205334|205244|205297.5|205207.5|8
1735896380000|2025-01-03 09:26:20|205333.7|205243.7|205333.7|205243.7|205333.9|205243.9|205333.7|205243.7|3
1735896390000|2025-01-03 09:26:30|205333.6|205243.6|205331.3|205241.3|205333.6|205243.6|205331.3|205241.3|5
1735896400000|2025-01-03 09:26:40|205331.7|205241.7|205330.1|205240.1|205332.8|205242.8|205326.3|205236.3|10
1735896410000|2025-01-03 09:26:50|205328.3|205238.3|205325.5|205235.5|205330.3|205240.3|205325.5|205235.5|13
1735896420000|2025-01-03 09:27:00|205323.2|205233.2|205326.9|205236.9|205326.9|205236.9|205319.5|205229.5|14
1735896430000|2025-01-03 09:27:10|205324.3|205234.3|205324.7|205234.7|205327.1|205237.1|205324.3|205234.3|6
1735896440000|2025-01-03 09:27:20|205325.1|205235.1|205290.3|205200.3|205327.7|205237.7|205290.3|205200.3|10
1735896450000|2025-01-03 09:27:30|205290.7|205200.7|205292.3|205202.3|205293.7|205203.7|205290.7|205200.7|4
1735896460000|2025-01-03 09:27:40|205290.6|205200.6|205287.8|205197.8|205290.6|205200.6|205285.2|205195.2|7
1735896470000|2025-01-03 09:27:50|205287.6|205197.6|205287|205197|205287.6|205197.6|205287|205197|2
1735896480000|2025-01-03 09:28:00|205287.4|205197.4|205288.8|205198.8|205288.8|205198.8|205287.4|205197.4|6
1735896490000|2025-01-03 09:28:10|205290|205200|205292.7|205202.7|205293|205203|205290|205200|9
1735896500000|2025-01-03 09:28:20|205292.8|205202.8|205297.9|205207.9|205297.9|205207.9|205292.5|205202.5|15
1735896510000|2025-01-03 09:28:30|205325.3|205235.3|205411.4|205321.4|205411.5|205321.5|205325.3|205235.3|24
1735896520000|2025-01-03 09:28:40|205411.6|205321.6|205406.8|205316.8|205411.9|205321.9|205406.6|205316.6|11
1735896530000|2025-01-03 09:28:50|205407|205317|205405.8|205315.8|205407|205317|205405.5|205315.5|4
1735896540000|2025-01-03 09:29:00|205405.5|205315.5|205410.2|205320.2|205410.2|205320.2|205405.5|205315.5|5
1735896550000|2025-01-03 09:29:10|205407.8|205317.8|205407.8|205317.8|205407.8|205317.8|205407.8|205317.8|1
1735896560000|2025-01-03 09:29:20|205407.3|205317.3|205407.3|205317.3|205407.3|205317.3|205406.8|205316.8|3
1735896570000|2025-01-03 09:29:30|205406.2|205316.2|205405.5|205315.5|205407.3|205317.3|205405.5|205315.5|5
1735896580000|2025-01-03 09:29:40|205407|205317|205407.2|205317.2|205409.8|205319.8|205404.7|205314.7|14
1735896590000|2025-01-03 09:29:50|205409.8|205319.8|205406.7|205316.7|205410.1|205320.1|205406.7|205316.7|8
1735896600000|2025-01-03 09:30:00|205405|205315|205376.8|205286.8|205406.6|205316.6|205371.9|205281.9|8
1735896610000|2025-01-03 09:30:10|205376.4|205286.4|205380.8|205290.8|205382|205292|205375.8|205285.8|10
1735896640000|2025-01-03 09:30:40|205377|205287|205377|205287|205377|205287|205376.3|205286.3|3
1735896650000|2025-01-03 09:30:50|205376.8|205286.8|205379.1|205289.1|205379.1|205289.1|205376.8|205286.8|2
1735896660000|2025-01-03 09:31:00|205379.3|205289.3|205375.4|205285.4|205379.3|205289.3|205374.6|205284.6|6
1735896670000|2025-01-03 09:31:10|205375.3|205285.3|205378.8|205288.8|205379.3|205289.3|205375.3|205285.3|6
1735896680000|2025-01-03 09:31:20|205378.6|205288.6|205378.6|205288.6|205378.6|205288.6|205378.6|205288.6|1
1735896690000|2025-01-03 09:31:30|205378.8|205288.8|205378.8|205288.8|205378.8|205288.8|205378.6|205288.6|3
1735896700000|2025-01-03 09:31:40|205378.6|205288.6|205370.1|205280.1|205378.6|205288.6|205368.1|205278.1|9
1735896710000|2025-01-03 09:31:50|205370.5|205280.5|205370.3|205280.3|205370.5|205280.5|205370.3|205280.3|2
1735896720000|2025-01-03 09:32:00|205369.3|205279.3|205361.5|205271.5|205371.1|205281.1|205361.5|205271.5|10
1735896730000|2025-01-03 09:32:10|205361.3|205271.3|205361.5|205271.5|205361.5|205271.5|205361.1|205271.1|5
1735896740000|2025-01-03 09:32:20|205361.7|205271.7|205361.6|205271.6|205361.7|205271.7|205361.6|205271.6|2
1735896750000|2025-01-03 09:32:30|205364.2|205274.2|205373.5|205283.5|205376.2|205286.2|205360.6|205270.6|7
1735896760000|2025-01-03 09:32:40|205375.7|205285.7|205382.2|205292.2|205385.5|205295.5|205373.2|205283.2|12
1735896770000|2025-01-03 09:32:50|205390.9|205300.9|205387.4|205297.4|205390.9|205300.9|205385.5|205295.5|20
1735896780000|2025-01-03 09:33:00|205386.4|205296.4|205389.4|205299.4|205393.1|205303.1|205383|205293|17
1735896790000|2025-01-03 09:33:10|205388.3|205298.3|205363.6|205273.6|205395|205305|205362.6|205272.6|17
1735896800000|2025-01-03 09:33:20|205363.1|205273.1|205367.8|205277.8|205368|205278|205360.9|205270.9|11
1735896810000|2025-01-03 09:33:30|205368|205278|205371.7|205281.7|205374.9|205284.9|205366.7|205276.7|9
1735896820000|2025-01-03 09:33:40|205371.5|205281.5|205371.3|205281.3|205371.7|205281.7|205371.3|205281.3|5
1735896830000|2025-01-03 09:33:50|205371.1|205281.1|205371.6|205281.6|205374.4|205284.4|205365.5|205275.5|16
1735896840000|2025-01-03 09:34:00|205371.5|205281.5|205371.6|205281.6|205372.2|205282.2|205370.7|205280.7|14
1735896850000|2025-01-03 09:34:10|205371.8|205281.8|205372|205282|205375.9|205285.9|205371.8|205281.8|9
1735896860000|2025-01-03 09:34:20|205372.2|205282.2|205376.8|205286.8|205377.2|205287.2|205372.2|205282.2|3
1735896870000|2025-01-03 09:34:30|205374.4|205284.4|205374|205284|205376.8|205286.8|205372.4|205282.4|9
1735896880000|2025-01-03 09:34:40|205375|205285|205373.6|205283.6|205375.2|205285.2|205373.6|205283.6|8
1735896890000|2025-01-03 09:34:50|205373.8|205283.8|205374|205284|205374|205284|205373.8|205283.8|2
1735896900000|2025-01-03 09:35:00|205373.2|205283.2|205378.6|205288.6|205379|205289|205373.2|205283.2|16
1735896910000|2025-01-03 09:35:10|205379|205289|205379.4|205289.4|205379.4|205289.4|205378.8|205288.8|5
1735896920000|2025-01-03 09:35:20|205379.6|205289.6|205386.8|205296.8|205389.2|205299.2|205379.6|205289.6|11
1735896930000|2025-01-03 09:35:30|205387|205297|205389.2|205299.2|205393|205303|205387|205297|12
1735896940000|2025-01-03 09:35:40|205389.4|205299.4|205369.5|205279.5|205397.6|205307.6|205367.8|205277.8|12
1735896950000|2025-01-03 09:35:50|205369.7|205279.7|205370.6|205280.6|205370.6|205280.6|205368.5|205278.5|3
1735896960000|2025-01-03 09:36:00|205370.8|205280.8|205366.2|205276.2|205371|205281|205366.2|205276.2|4
1735896970000|2025-01-03 09:36:10|205363.8|205273.8|205366.9|205276.9|205367.1|205277.1|205363.8|205273.8|3
1735896980000|2025-01-03 09:36:20|205365.5|205275.5|205365.1|205275.1|205365.5|205275.5|205365.1|205275.1|2
1735896990000|2025-01-03 09:36:30|205368|205278|205367.1|205277.1|205368|205278|205367.1|205277.1|2
1735897000000|2025-01-03 09:36:40|205377.9|205287.9|205388.6|205298.6|205389.2|205299.2|205369.9|205279.9|20
1735897010000|2025-01-03 09:36:50|205389|205299|205390.8|205300.8|205391.2|205301.2|205389|205299|14
1735897020000|2025-01-03 09:37:00|205391|205301|205419.2|205329.2|205419.6|205329.6|205391|205301|14
1735897030000|2025-01-03 09:37:10|205420|205330|205417.7|205327.7|205424.2|205334.2|205417.7|205327.7|13
1735897040000|2025-01-03 09:37:20|205418.7|205328.7|205420.3|205330.3|205421.3|205331.3|205412.9|205322.9|17
1735897050000|2025-01-03 09:37:30|205418.5|205328.5|205415.5|205325.5|205418.9|205328.9|205415.5|205325.5|5
1735897060000|2025-01-03 09:37:40|205414.7|205324.7|205412.6|205322.6|205418.2|205328.2|205412.6|205322.6|8
1735897070000|2025-01-03 09:37:50|205412.8|205322.8|205412.4|205322.4|205413.6|205323.6|205412.2|205322.2|6
1735897080000|2025-01-03 09:38:00|205412.2|205322.2|205411.8|205321.8|205412.4|205322.4|205411.2|205321.2|5
1735897090000|2025-01-03 09:38:10|205409.5|205319.5|205407.9|205317.9|205409.9|205319.9|205407.9|205317.9|4
1735897100000|2025-01-03 09:38:20|205404.9|205314.9|205422.7|205332.7|205428.2|205338.2|205377.8|205287.8|18
1735897110000|2025-01-03 09:38:30|205422.5|205332.5|205421.4|205331.4|205425.6|205335.6|205421|205331|13
1735897120000|2025-01-03 09:38:40|205421.2|205331.2|205412.6|205322.6|205421.2|205331.2|205408|205318|14
1735897130000|2025-01-03 09:38:50|205412.2|205322.2|205412.4|205322.4|205413.2|205323.2|205411.8|205321.8|25
1735897140000|2025-01-03 09:39:00|205413.2|205323.2|205411.8|205321.8|205413.2|205323.2|205411.6|205321.6|26
1735897150000|2025-01-03 09:39:10|205411.6|205321.6|205379.3|205289.3|205411.6|205321.6|205378.3|205288.3|10
1735897160000|2025-01-03 09:39:20|205378.7|205288.7|205378.9|205288.9|205379.2|205289.2|205374.3|205284.3|10
1735897170000|2025-01-03 09:39:30|205379.1|205289.1|205381.2|205291.2|205383.1|205293.1|205379.1|205289.1|6
1735897180000|2025-01-03 09:39:40|205378.9|205288.9|205373.9|205283.9|205378.9|205288.9|205373.9|205283.9|4
1735897190000|2025-01-03 09:39:50|205373.7|205283.7|205375.7|205285.7|205376.4|205286.4|205372.4|205282.4|9
1735897200000|2025-01-03 09:40:00|205375.5|205285.5|205373|205283|205376.6|205286.6|205371.8|205281.8|13
1735897210000|2025-01-03 09:40:10|205372.8|205282.8|205375.2|205285.2|205375.6|205285.6|205372|205282|11
1735897220000|2025-01-03 09:40:20|205376.2|205286.2|205375.3|205285.3|205376.2|205286.2|205372.1|205282.1|6
1735897230000|2025-01-03 09:40:30|205374.3|205284.3|205372.2|205282.2|205375.3|205285.3|205372|205282|9
1735897240000|2025-01-03 09:40:40|205372.4|205282.4|205375.3|205285.3|205375.3|205285.3|205372|205282|8
1735897250000|2025-01-03 09:40:50|205373.2|205283.2|205372.4|205282.4|205375.6|205285.6|205372|205282|11
1735897260000|2025-01-03 09:41:00|205372.2|205282.2|205342.6|205252.6|205372.2|205282.2|205342.6|205252.6|13
1735897270000|2025-01-03 09:41:10|205342.8|205252.8|205335.6|205245.6|205342.8|205252.8|205331.7|205241.7|12
1735897280000|2025-01-03 09:41:20|205335.2|205245.2|205334.6|205244.6|205335.2|205245.2|205334.6|205244.6|4
1735897290000|2025-01-03 09:41:30|205334.4|205244.4|205334.4|205244.4|205334.4|205244.4|205334.4|205244.4|1
1735897300000|2025-01-03 09:41:40|205332|205242|205333.6|205243.6|205334.4|205244.4|205332|205242|6
1735897310000|2025-01-03 09:41:50|205330.3|205240.3|205332.4|205242.4|205332.4|205242.4|205330.3|205240.3|2
1735897320000|2025-01-03 09:42:00|205330.6|205240.6|205327.8|205237.8|205332.5|205242.5|205327.8|205237.8|11
1735897330000|2025-01-03 09:42:10|205328.4|205238.4|205328.7|205238.7|205332.4|205242.4|205328|205238|11
1735897340000|2025-01-03 09:42:20|205328.5|205238.5|205327.9|205237.9|205333.2|205243.2|205326.6|205236.6|16
1735897350000|2025-01-03 09:42:30|205327.7|205237.7|205326.2|205236.2|205331.8|205241.8|205326.2|205236.2|14
1735897360000|2025-01-03 09:42:40|205326.4|205236.4|205331.8|205241.8|205332|205242|205326.4|205236.4|4
1735897370000|2025-01-03 09:42:50|205331.4|205241.4|205331.4|205241.4|205331.4|205241.4|205330.2|205240.2|5
1735897380000|2025-01-03 09:43:00|205331.2|205241.2|205331.2|205241.2|205331.2|205241.2|205331.2|205241.2|1
1735897390000|2025-01-03 09:43:10|205330.4|205240.4|205329.5|205239.5|205330.4|205240.4|205312.7|205222.7|6
1735897400000|2025-01-03 09:43:20|205330.5|205240.5|205331.1|205241.1|205331.3|205241.3|205330.5|205240.5|4
1735897410000|2025-01-03 09:43:30|205332.1|205242.1|205331.3|205241.3|205332.1|205242.1|205331.3|205241.3|4
1735897420000|2025-01-03 09:43:40|205333.1|205243.1|205332.5|205242.5|205333.1|205243.1|205332.5|205242.5|4
1735897430000|2025-01-03 09:43:50|205332.3|205242.3|205329.6|205239.6|205334.5|205244.5|205325.3|205235.3|19
1735897440000|2025-01-03 09:44:00|205330|205240|205327.4|205237.4|205330|205240|205325.4|205235.4|14
1735897450000|2025-01-03 09:44:10|205327|205237|205307.6|205217.6|205327.4|205237.4|205299.2|205209.2|15
1735897460000|2025-01-03 09:44:20|205308.2|205218.2|205308.7|205218.7|205309.1|205219.1|205307.2|205217.2|12
1735897470000|2025-01-03 09:44:30|205307.4|205217.4|205310|205220|205310.4|205220.4|205307.4|205217.4|11
1735897480000|2025-01-03 09:44:40|205310.9|205220.9|205324.8|205234.8|205324.8|205234.8|205310.9|205220.9|21
1735897490000|2025-01-03 09:44:50|205325|205235|205332.8|205242.8|205332.8|205242.8|205320.2|205230.2|12
1735897500000|2025-01-03 09:45:00|205337.3|205247.3|205334.1|205244.1|205338.6|205248.6|205333.9|205243.9|14
1735897510000|2025-01-03 09:45:10|205334.3|205244.3|205331.7|205241.7|205338|205248|205330.6|205240.6|23
1735897520000|2025-01-03 09:45:20|205330.3|205240.3|205332.1|205242.1|205333.6|205243.6|205328.7|205238.7|20
1735897530000|2025-01-03 09:45:30|205332.2|205242.2|205338.2|205248.2|205341.2|205251.2|205332.2|205242.2|8
1735897540000|2025-01-03 09:45:40|205338.4|205248.4|205338.7|205248.7|205338.9|205248.9|205336.8|205246.8|15
1735897550000|2025-01-03 09:45:50|205339.1|205249.1|205340.5|205250.5|205340.5|205250.5|205337.9|205247.9|10
1735897560000|2025-01-03 09:46:00|205347.7|205257.7|205348.3|205258.3|205348.3|205258.3|205346.3|205256.3|4
1735897570000|2025-01-03 09:46:10|205346.3|205256.3|205344.4|205254.4|205346.3|205256.3|205343.7|205253.7|11
1735897580000|2025-01-03 09:46:20|205343.7|205253.7|205344.8|205254.8|205344.8|205254.8|205342.4|205252.4|6
1735897590000|2025-01-03 09:46:30|205344|205254|205343.9|205253.9|205344|205254|205341.1|205251.1|5
1735897600000|2025-01-03 09:46:40|205347.4|205257.4|205341.3|205251.3|205347.4|205257.4|205341.3|205251.3|3
1735897620000|2025-01-03 09:47:00|205342.9|205252.9|205343|205253|205343|205253|205342.9|205252.9|2
1735897640000|2025-01-03 09:47:20|205344.6|205254.6|205347.4|205257.4|205347.4|205257.4|205342.6|205252.6|3
1735897650000|2025-01-03 09:47:30|205345.4|205255.4|205351.2|205261.2|205351.8|205261.8|205343.1|205253.1|12
1735897660000|2025-01-03 09:47:40|205351|205261|205351.8|205261.8|205352.2|205262.2|205349.1|205259.1|12
1735897670000|2025-01-03 09:47:50|205352|205262|205361.1|205271.1|205361.1|205271.1|205352|205262|13
1735897680000|2025-01-03 09:48:00|205361.3|205271.3|205361.2|205271.2|205361.4|205271.4|205360.2|205270.2|5
1735897690000|2025-01-03 09:48:10|205360.8|205270.8|205430.9|205340.9|205452.5|205362.5|205360.8|205270.8|18
1735897700000|2025-01-03 09:48:20|205430.7|205340.7|205432.6|205342.6|205437.6|205347.6|205429.9|205339.9|19
1735897710000|2025-01-03 09:48:30|205433.6|205343.6|205431|205341|205433.8|205343.8|205430.6|205340.6|20
1735897720000|2025-01-03 09:48:40|205431.2|205341.2|205326.7|205236.7|205431.2|205341.2|205297.6|205207.6|20
1735897730000|2025-01-03 09:48:50|205324.5|205234.5|205279.5|205189.5|205324.5|205234.5|205279.5|205189.5|17
1735897740000|2025-01-03 09:49:00|205274.1|205184.1|205282.4|205192.4|205285|205195|205274.1|205184.1|19
1735897750000|2025-01-03 09:49:10|205282.2|205192.2|205283.2|205193.2|205283.6|205193.6|205282.2|205192.2|11
1735897760000|2025-01-03 09:49:20|205283|205193|205279.7|205189.7|205283.3|205193.3|205270.9|205180.9|15
1735897770000|2025-01-03 09:49:30|205281.5|205191.5|205292|205202|205294.7|205204.7|205281.5|205191.5|20
1735897780000|2025-01-03 09:49:40|205295.3|205205.3|205307.1|205217.1|205307.3|205217.3|205292.5|205202.5|17
1735897790000|2025-01-03 09:49:50|205306.1|205216.1|205306.3|205216.3|205306.5|205216.5|205306.1|205216.1|5
1735897800000|2025-01-03 09:50:00|205305.7|205215.7|205342.2|205252.2|205363|205273|205305.1|205215.1|17
1735897810000|2025-01-03 09:50:10|205343.3|205253.3|205343.4|205253.4|205349.5|205259.5|205342.2|205252.2|18
1735897820000|2025-01-03 09:50:20|205343.8|205253.8|205347.2|205257.2|205347.8|205257.8|205342.8|205252.8|13
1735897830000|2025-01-03 09:50:30|205347.6|205257.6|205346.8|205256.8|205347.6|205257.6|205346.6|205256.6|7
1735897840000|2025-01-03 09:50:40|205347.8|205257.8|205355.5|205265.5|205357.7|205267.7|205347.8|205257.8|10
1735897850000|2025-01-03 09:50:50|205355.3|205265.3|205354.1|205264.1|205355.3|205265.3|205354.1|205264.1|5
1735897860000|2025-01-03 09:51:00|205351.9|205261.9|205350.2|205260.2|205351.9|205261.9|205346.1|205256.1|8
1735897870000|2025-01-03 09:51:10|205352.6|205262.6|205326.3|205236.3|205366|205276|205325.9|205235.9|12
1735897880000|2025-01-03 09:51:20|205326.4|205236.4|205315.8|205225.8|205328.8|205238.8|205315.8|205225.8|11
1735897890000|2025-01-03 09:51:30|205315.9|205225.9|205313.7|205223.7|205315.9|205225.9|205311|205221|11
1735897900000|2025-01-03 09:51:40|205314.1|205224.1|205305.9|205215.9|205314.5|205224.5|205305.9|205215.9|14
1735897910000|2025-01-03 09:51:50|205305.8|205215.8|205296.4|205206.4|205305.8|205215.8|205296.4|205206.4|16
1735897920000|2025-01-03 09:52:00|205298.7|205208.7|205335.2|205245.2|205335.2|205245.2|205297.2|205207.2|22
1735897930000|2025-01-03 09:52:10|205334.9|205244.9|205339.2|205249.2|205339.9|205249.9|205334.7|205244.7|12
1735897940000|2025-01-03 09:52:20|205339.1|205249.1|205339.2|205249.2|205339.4|205249.4|205339.1|205249.1|22
1735897950000|2025-01-03 09:52:30|205341.8|205251.8|205343.8|205253.8|205343.8|205253.8|205339.9|205249.9|16
1735897960000|2025-01-03 09:52:40|205361.8|205271.8|205347.2|205257.2|205361.8|205271.8|205346.3|205256.3|21
1735897970000|2025-01-03 09:52:50|205347|205257|205347.4|205257.4|205347.4|205257.4|205347|205257|5
1735897980000|2025-01-03 09:53:00|205347.3|205257.3|205347.2|205257.2|205347.6|205257.6|205347.2|205257.2|4
1735897990000|2025-01-03 09:53:10|205347.3|205257.3|205347.8|205257.8|205347.8|205257.8|205345|205255|8
1735898000000|2025-01-03 09:53:20|205347.4|205257.4|205347.4|205257.4|205347.4|205257.4|205347.4|205257.4|1
1735898010000|2025-01-03 09:53:30|205347.7|205257.7|205349.7|205259.7|205349.7|205259.7|205347.1|205257.1|6
1735898020000|2025-01-03 09:53:40|205349.6|205259.6|205432.9|205342.9|205436.9|205346.9|205345.9|205255.9|14
1735898030000|2025-01-03 09:53:50|205434.1|205344.1|205429.5|205339.5|205434.1|205344.1|205426.5|205336.5|13
1735898040000|2025-01-03 09:54:00|205429.1|205339.1|205434|205344|205434.2|205344.2|205429|205339|17
1735898050000|2025-01-03 09:54:10|205431.8|205341.8|205427.1|205337.1|205433.7|205343.7|205423.3|205333.3|16
1735898060000|2025-01-03 09:54:20|205422.7|205332.7|205427.4|205337.4|205428.8|205338.8|205421.5|205331.5|18
1735898070000|2025-01-03 09:54:30|205424.4|205334.4|205426.1|205336.1|205426.2|205336.2|205420|205330|22
1735898080000|2025-01-03 09:54:40|205425.9|205335.9|205427.5|205337.5|205434.5|205344.5|205425.9|205335.9|17
1735898090000|2025-01-03 09:54:50|205427|205337|205448.6|205358.6|205448.6|205358.6|205410.2|205320.2|14
1735898100000|2025-01-03 09:55:00|205448.7|205358.7|205445.6|205355.6|205449.4|205359.4|205445.6|205355.6|5
1735898110000|2025-01-03 09:55:10|205444|205354|205448.4|205358.4|205449|205359|205444|205354|5
1735898120000|2025-01-03 09:55:20|205449.4|205359.4|205449.4|205359.4|205449.4|205359.4|205449.4|205359.4|1
1735898130000|2025-01-03 09:55:30|205452.1|205362.1|205405|205315|205452.6|205362.6|205399.6|205309.6|11
1735898140000|2025-01-03 09:55:40|205404.4|205314.4|205393.5|205303.5|205404.4|205314.4|205390.9|205300.9|9
1735898150000|2025-01-03 09:55:50|205393.3|205303.3|205393.3|205303.3|205393.5|205303.5|205391.5|205301.5|14
1735898160000|2025-01-03 09:56:00|205392.5|205302.5|205401.4|205311.4|205401.4|205311.4|205376.6|205286.6|14
1735898170000|2025-01-03 09:56:10|205400.4|205310.4|205398.6|205308.6|205402|205312|205398.4|205308.4|15
1735898180000|2025-01-03 09:56:20|205398.2|205308.2|205396|205306|205398.2|205308.2|205396|205306|3
1735898190000|2025-01-03 09:56:30|205396.8|205306.8|205396|205306|205397|205307|205396|205306|7
1735898200000|2025-01-03 09:56:40|205399.4|205309.4|205384.2|205294.2|205399.4|205309.4|205384|205294|9
1735898210000|2025-01-03 09:56:50|205386|205296|205385.8|205295.8|205386|205296|205385.4|205295.4|5
1735898220000|2025-01-03 09:57:00|205383.1|205293.1|205376.9|205286.9|205383.1|205293.1|205373.3|205283.3|16
1735898230000|2025-01-03 09:57:10|205377.3|205287.3|205377.3|205287.3|205382.6|205292.6|205376.9|205286.9|15
1735898240000|2025-01-03 09:57:20|205377.1|205287.1|205377.1|205287.1|205377.3|205287.3|205377.1|205287.1|3
1735898250000|2025-01-03 09:57:30|205379.2|205289.2|205387.4|205297.4|205387.4|205297.4|205379.2|205289.2|8
1735898260000|2025-01-03 09:57:40|205388|205298|205403|205313|205406.8|205316.8|205387.4|205297.4|11
1735898270000|2025-01-03 09:57:50|205403.6|205313.6|205402.6|205312.6|205404.6|205314.6|205401.4|205311.4|13
1735898280000|2025-01-03 09:58:00|205403|205313|205406.8|205316.8|205407.2|205317.2|205403|205313|5
1735898290000|2025-01-03 09:58:10|205407|205317|205407|205317|205407|205317|205407|205317|1
1735898300000|2025-01-03 09:58:20|205404.6|205314.6|205399.2|205309.2|205404.6|205314.6|205399.2|205309.2|11
1735898310000|2025-01-03 09:58:30|205398|205308|205404.7|205314.7|205404.7|205314.7|205398|205308|6
1735898320000|2025-01-03 09:58:40|205404.3|205314.3|205402.7|205312.7|205404.9|205314.9|205397.6|205307.6|10
1735898330000|2025-01-03 09:58:50|205403.3|205313.3|205398|205308|205403.3|205313.3|205397.4|205307.4|19
1735898340000|2025-01-03 09:59:00|205398.6|205308.6|205403.7|205313.7|205403.7|205313.7|205398.6|205308.6|9
1735898350000|2025-01-03 09:59:10|205402.7|205312.7|205399.2|205309.2|205402.7|205312.7|205396.8|205306.8|8
1735898360000|2025-01-03 09:59:20|205398.2|205308.2|205398.2|205308.2|205400.5|205310.5|205395.7|205305.7|11
1735898370000|2025-01-03 09:59:30|205401.1|205311.1|205405.6|205315.6|205406.7|205316.7|205398.7|205308.7|14
1735898380000|2025-01-03 09:59:40|205405.4|205315.4|205404.9|205314.9|205406.6|205316.6|205404.4|205314.4|10
1735898390000|2025-01-03 09:59:50|205405.3|205315.3|205407.6|205317.6|205415.6|205325.6|205405.3|205315.3|12
1735898400000|2025-01-03 10:00:00|205407.2|205317.2|205409.8|205319.8|205410|205320|205405.2|205315.2|8
1735898410000|2025-01-03 10:00:10|205407.8|205317.8|205414.3|205324.3|205414.3|205324.3|205406.4|205316.4|6
1735898420000|2025-01-03 10:00:20|205413.3|205323.3|205420.2|205330.2|205420.2|205330.2|205411.5|205321.5|17
1735898430000|2025-01-03 10:00:30|205420.6|205330.6|205420|205330|205420.6|205330.6|205419.8|205329.8|12
1735898440000|2025-01-03 10:00:40|205418|205328|205419.2|205329.2|205419.2|205329.2|205414.8|205324.8|13
1735898450000|2025-01-03 10:00:50|205420.4|205330.4|205411.2|205321.2|205420.4|205330.4|205410.2|205320.2|16
1735898460000|2025-01-03 10:01:00|205411|205321|205409.8|205319.8|205411|205321|205409.6|205319.6|8
1735898470000|2025-01-03 10:01:10|205410|205320|205411.6|205321.6|205418.1|205328.1|205410|205320|11
1735898480000|2025-01-03 10:01:20|205411.8|205321.8|205369.6|205279.6|205412|205322|205366.6|205276.6|14
1735898490000|2025-01-03 10:01:30|205368.8|205278.8|205373.2|205283.2|205373.2|205283.2|205367.8|205277.8|21
1735898500000|2025-01-03 10:01:40|205372.2|205282.2|205371.6|205281.6|205372.4|205282.4|205367.6|205277.6|19
1735898510000|2025-01-03 10:01:50|205371.4|205281.4|205370.4|205280.4|205371.6|205281.6|205370.2|205280.2|5
1735898520000|2025-01-03 10:02:00|205370.2|205280.2|205372.1|205282.1|205374.1|205284.1|205368.6|205278.6|21
1735898530000|2025-01-03 10:02:10|205371.7|205281.7|205370.2|205280.2|205373|205283|205368|205278|24
1735898540000|2025-01-03 10:02:20|205370.8|205280.8|205369.4|205279.4|205374|205284|205368.8|205278.8|16
1735898550000|2025-01-03 10:02:30|205370.2|205280.2|205372.1|205282.1|205372.1|205282.1|205369.4|205279.4|7
1735898560000|2025-01-03 10:02:40|205371.1|205281.1|205373.9|205283.9|205373.9|205283.9|205371.1|205281.1|3
1735898570000|2025-01-03 10:02:50|205371.4|205281.4|205368.4|205278.4|205372.1|205282.1|205367.2|205277.2|17
1735898580000|2025-01-03 10:03:00|205372.8|205282.8|205369.8|205279.8|205372.8|205282.8|205366.8|205276.8|28
1735898590000|2025-01-03 10:03:10|205369.6|205279.6|205366.8|205276.8|205369.6|205279.6|205366.4|205276.4|9
1735898600000|2025-01-03 10:03:20|205366.4|205276.4|205366|205276|205366.6|205276.6|205366|205276|3
1735898610000|2025-01-03 10:03:30|205366.2|205276.2|205357.3|205267.3|205366.4|205276.4|205357.3|205267.3|4
1735898620000|2025-01-03 10:03:40|205333.2|205243.2|205330.6|205240.6|205334.8|205244.8|205330.6|205240.6|11
1735898630000|2025-01-03 10:03:50|205330.4|205240.4|205332.4|205242.4|205333|205243|205330.4|205240.4|4
1735898640000|2025-01-03 10:04:00|205334.3|205244.3|205335.2|205245.2|205335.2|205245.2|205330.8|205240.8|14
1735898650000|2025-01-03 10:04:10|205330.2|205240.2|205330.2|205240.2|205330.8|205240.8|205330.2|205240.2|3
1735898660000|2025-01-03 10:04:20|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|1
1735898670000|2025-01-03 10:04:30|205331.2|205241.2|205330.8|205240.8|205331.2|205241.2|205330.8|205240.8|3
1735898680000|2025-01-03 10:04:40|205330|205240|205330|205240|205330|205240|205330|205240|1
1735898690000|2025-01-03 10:04:50|205330.4|205240.4|205280|205190|205332|205242|205277.4|205187.4|8
1735898700000|2025-01-03 10:05:00|205280.2|205190.2|205279.2|205189.2|205280.2|205190.2|205276|205186|7
1735898710000|2025-01-03 10:05:10|205279|205189|205281.8|205191.8|205282.2|205192.2|205276.4|205186.4|8
1735898720000|2025-01-03 10:05:20|205282.2|205192.2|205288.4|205198.4|205291.5|205201.5|205282.2|205192.2|8
1735898730000|2025-01-03 10:05:30|205290.8|205200.8|205301|205211|205303.6|205213.6|205290.8|205200.8|8
1735898740000|2025-01-03 10:05:40|205301.2|205211.2|205309.3|205219.3|205309.9|205219.9|205301.2|205211.2|11
1735898750000|2025-01-03 10:05:50|205309.7|205219.7|205288|205198|205327.3|205237.3|205287.4|205197.4|13
1735898760000|2025-01-03 10:06:00|205288.4|205198.4|205289.9|205199.9|205289.9|205199.9|205287.8|205197.8|13
1735898770000|2025-01-03 10:06:10|205290.1|205200.1|205289.9|205199.9|205291.1|205201.1|205289.9|205199.9|10
1735898780000|2025-01-03 10:06:20|205286.6|205196.6|205283|205193|205286.6|205196.6|205282.6|205192.6|6
1735898790000|2025-01-03 10:06:30|205280.3|205190.3|205278.4|205188.4|205282|205192|205277.4|205187.4|9
1735898800000|2025-01-03 10:06:40|205279.2|205189.2|205281.2|205191.2|205281.2|205191.2|205279.2|205189.2|4
1735898810000|2025-01-03 10:06:50|205281|205191|205280.8|205190.8|205283.3|205193.3|205279.8|205189.8|8
1735898820000|2025-01-03 10:07:00|205282.9|205192.9|205301.8|205211.8|205302.6|205212.6|205282.9|205192.9|16
1735898830000|2025-01-03 10:07:10|205302.2|205212.2|205303.6|205213.6|205304|205214|205302.2|205212.2|14
1735898840000|2025-01-03 10:07:20|205307.2|205217.2|205308.9|205218.9|205308.9|205218.9|205303.4|205213.4|13
1735898850000|2025-01-03 10:07:30|205309.6|205219.6|205305.5|205215.5|205313.4|205223.4|205303.6|205213.6|9
1735898860000|2025-01-03 10:07:40|205305.2|205215.2|205306.1|205216.1|205306.5|205216.5|205304.7|205214.7|4
1735898870000|2025-01-03 10:07:50|205305.6|205215.6|205298.8|205208.8|205305.6|205215.6|205298.8|205208.8|3
1735898880000|2025-01-03 10:08:00|205299.5|205209.5|205308.3|205218.3|205308.3|205218.3|205299.5|205209.5|12
1735898890000|2025-01-03 10:08:10|205307.9|205217.9|205308.4|205218.4|205308.4|205218.4|205307.9|205217.9|2
1735898910000|2025-01-03 10:08:30|205309|205219|205307.8|205217.8|205309|205219|205303.4|205213.4|7
1735898930000|2025-01-03 10:08:50|205311|205221|205321.9|205231.9|205330|205240|205311|205221|14
1735898940000|2025-01-03 10:09:00|205323.1|205233.1|205323.7|205233.7|205323.7|205233.7|205321.9|205231.9|4
1735898950000|2025-01-03 10:09:10|205324.3|205234.3|205322.7|205232.7|205324.3|205234.3|205322.7|205232.7|2
1735898960000|2025-01-03 10:09:20|205314.7|205224.7|205271.5|205181.5|205314.7|205224.7|205268.9|205178.9|10
1735898970000|2025-01-03 10:09:30|205272|205182|205272.5|205182.5|205272.9|205182.9|205269.8|205179.8|4
1735898980000|2025-01-03 10:09:40|205273.1|205183.1|205274.3|205184.3|205276.8|205186.8|205271.3|205181.3|12
1735898990000|2025-01-03 10:09:50|205274.8|205184.8|205276|205186|205276.8|205186.8|205274.3|205184.3|15
1735899000000|2025-01-03 10:10:00|205274.8|205184.8|205274.9|205184.9|205282.7|205192.7|205274.8|205184.8|8
1735899010000|2025-01-03 10:10:10|205276.1|205186.1|205316.9|205226.9|205316.9|205226.9|205274.9|205184.9|7
1735899020000|2025-01-03 10:10:20|205309.8|205219.8|205307.6|205217.6|205309.8|205219.8|205303|205213|4
1735899030000|2025-01-03 10:10:30|205301.4|205211.4|205301.4|205211.4|205301.4|205211.4|205301.4|205211.4|1
1735899040000|2025-01-03 10:10:40|205307.6|205217.6|205316.2|205226.2|205326.3|205236.3|205307.6|205217.6|12
1735899050000|2025-01-03 10:10:50|205315.6|205225.6|205321.9|205231.9|205321.9|205231.9|205315.6|205225.6|2
1735899060000|2025-01-03 10:11:00|205315.6|205225.6|205327.1|205237.1|205328.5|205238.5|205315.4|205225.4|10
1735899070000|2025-01-03 10:11:10|205326.5|205236.5|205317.4|205227.4|205326.5|205236.5|205317.4|205227.4|6
1735899080000|2025-01-03 10:11:20|205323.2|205233.2|205324.2|205234.2|205324.2|205234.2|205310.6|205220.6|6
1735899090000|2025-01-03 10:11:30|205315.7|205225.7|205336.2|205246.2|205336.2|205246.2|205277|205187|10
1735899100000|2025-01-03 10:11:40|205333|205243|205333.7|205243.7|205335.7|205245.7|205333|205243|6
1735899110000|2025-01-03 10:11:50|205335.3|205245.3|205336.5|205246.5|205336.5|205246.5|205330.1|205240.1|6
1735899120000|2025-01-03 10:12:00|205335.5|205245.5|205332.3|205242.3|205338.7|205248.7|205326.4|205236.4|8
1735899130000|2025-01-03 10:12:10|205326.8|205236.8|205338.1|205248.1|205338.1|205248.1|205325.2|205235.2|15
1735899140000|2025-01-03 10:12:20|205338.4|205248.4|205326.5|205236.5|205338.4|205248.4|205326.5|205236.5|11
1735899150000|2025-01-03 10:12:30|205330|205240|205394.6|205304.6|205401.4|205311.4|205330|205240|12
1735899160000|2025-01-03 10:12:40|205399.3|205309.3|205399.6|205309.6|205408.1|205318.1|205396.6|205306.6|7
1735899170000|2025-01-03 10:12:50|205406|205316|205401.2|205311.2|205406|205316|205388.8|205298.8|9
1735899180000|2025-01-03 10:13:00|205395.2|205305.2|205394.2|205304.2|205401.2|205311.2|205394.2|205304.2|7
1735899190000|2025-01-03 10:13:10|205400.2|205310.2|205414.4|205324.4|205431.4|205341.4|205400.2|205310.2|8
1735899200000|2025-01-03 10:13:20|205414.2|205324.2|205458.1|205368.1|205472.1|205382.1|205414.2|205324.2|12
1735899210000|2025-01-03 10:13:30|205458.2|205368.2|205459.3|205369.3|205459.4|205369.4|205452.9|205362.9|13
1735899220000|2025-01-03 10:13:40|205462.4|205372.4|205463.2|205373.2|205463.2|205373.2|205462.4|205372.4|2
1735899230000|2025-01-03 10:13:50|205466|205376|205491|205401|205491|205401|205466|205376|16
1735899240000|2025-01-03 10:14:00|205491.8|205401.8|205495.2|205405.2|205506.4|205416.4|205491.8|205401.8|16
1735899250000|2025-01-03 10:14:10|205493.8|205403.8|205490.5|205400.5|205494.4|205404.4|205487.4|205397.4|10
1735899260000|2025-01-03 10:14:20|205490|205400|205489.2|205399.2|205490|205400|205482.7|205392.7|6
1735899270000|2025-01-03 10:14:30|205489|205399|205392.9|205302.9|205490.6|205400.6|205391.6|205301.6|14
1735899280000|2025-01-03 10:14:40|205390.1|205300.1|205392.9|205302.9|205393.3|205303.3|205387.4|205297.4|18
1735899290000|2025-01-03 10:14:50|205392.4|205302.4|205385.5|205295.5|205392.9|205302.9|205384.2|205294.2|13
1735899300000|2025-01-03 10:15:00|205385.8|205295.8|205393.2|205303.2|205393.2|205303.2|205385.8|205295.8|9
1735899310000|2025-01-03 10:15:10|205393.3|205303.3|205394.6|205304.6|205394.8|205304.8|205392.4|205302.4|13
1735899320000|2025-01-03 10:15:20|205392.3|205302.3|205393.4|205303.4|205395|205305|205392.3|205302.3|15
1735899330000|2025-01-03 10:15:30|205394.7|205304.7|205401.9|205311.9|205403.8|205313.8|205394.7|205304.7|15
1735899340000|2025-01-03 10:15:40|205401.8|205311.8|205394.8|205304.8|205406.1|205316.1|205392.1|205302.1|14
1735899350000|2025-01-03 10:15:50|205394.2|205304.2|205392|205302|205394.2|205304.2|205391.7|205301.7|16
1735899360000|2025-01-03 10:16:00|205391.9|205301.9|205392|205302|205392.2|205302.2|205391.9|205301.9|7
1735899370000|2025-01-03 10:16:10|205391.8|205301.8|205408.2|205318.2|205408.2|205318.2|205382.8|205292.8|9
1735899380000|2025-01-03 10:16:20|205405.9|205315.9|205392.7|205302.7|205405.9|205315.9|205391.9|205301.9|11
1735899390000|2025-01-03 10:16:30|205390.4|205300.4|205388.8|205298.8|205390.4|205300.4|205388.4|205298.4|8
1735899400000|2025-01-03 10:16:40|205388.2|205298.2|205391.7|205301.7|205392.9|205302.9|205387.6|205297.6|9
1735899410000|2025-01-03 10:16:50|205391.3|205301.3|205397.4|205307.4|205403.6|205313.6|205391.3|205301.3|11
1735899420000|2025-01-03 10:17:00|205397.6|205307.6|205405.3|205315.3|205405.9|205315.9|205397.6|205307.6|8
1735899430000|2025-01-03 10:17:10|205405.1|205315.1|205399.8|205309.8|205405.3|205315.3|205393.9|205303.9|15
1735899440000|2025-01-03 10:17:20|205400|205310|205400.2|205310.2|205400.8|205310.8|205399.8|205309.8|6
1735899460000|2025-01-03 10:17:40|205402.2|205312.2|205388.6|205298.6|205406.4|205316.4|205379.6|205289.6|9
1735899470000|2025-01-03 10:17:50|205391|205301|205377.9|205287.9|205418.8|205328.8|205377.9|205287.9|11
1735899480000|2025-01-03 10:18:00|205378.8|205288.8|205378.8|205288.8|205378.8|205288.8|205378.8|205288.8|1
1735899490000|2025-01-03 10:18:10|205384.2|205294.2|205393.3|205303.3|205404|205314|205379|205289|14
1735899500000|2025-01-03 10:18:20|205395.3|205305.3|205394.5|205304.5|205404|205314|205378.1|205288.1|16
1735899510000|2025-01-03 10:18:30|205377|205287|205377.3|205287.3|205385.1|205295.1|205373.4|205283.4|10
1735899520000|2025-01-03 10:18:40|205375.7|205285.7|205373.9|205283.9|205390.6|205300.6|205373.9|205283.9|10
1735899530000|2025-01-03 10:18:50|205375.6|205285.6|205371.4|205281.4|205395.6|205305.6|205371.4|205281.4|8
1735899540000|2025-01-03 10:19:00|205372.9|205282.9|205375.2|205285.2|205375.2|205285.2|205372.9|205282.9|4
1735899550000|2025-01-03 10:19:10|205373.2|205283.2|205366|205276|205390.6|205300.6|205364.4|205274.4|9
1735899560000|2025-01-03 10:19:20|205368.4|205278.4|205325.6|205235.6|205382.3|205292.3|205323.2|205233.2|20
1735899570000|2025-01-03 10:19:30|205324.8|205234.8|205314.3|205224.3|205324.8|205234.8|205314.3|205224.3|8
1735899580000|2025-01-03 10:19:40|205314.2|205224.2|205314.2|205224.2|205314.3|205224.3|205314.2|205224.2|3
1735899590000|2025-01-03 10:19:50|205316.7|205226.7|205314.3|205224.3|205316.7|205226.7|205314.3|205224.3|2
1735899600000|2025-01-03 10:20:00|205314.7|205224.7|205314.7|205224.7|205314.7|205224.7|205314.7|205224.7|1
1735899610000|2025-01-03 10:20:10|205316.6|205226.6|205356.6|205266.6|205359.2|205269.2|205316.6|205226.6|4
1735899620000|2025-01-03 10:20:20|205352.2|205262.2|205354.9|205264.9|205357.1|205267.1|205352.2|205262.2|10
1735899630000|2025-01-03 10:20:30|205355.4|205265.4|205357.6|205267.6|205357.6|205267.6|205355.4|205265.4|6
1735899640000|2025-01-03 10:20:40|205356.6|205266.6|205359.7|205269.7|205359.7|205269.7|205356.6|205266.6|3
1735899650000|2025-01-03 10:20:50|205333.8|205243.8|205334|205244|205334.1|205244.1|205333.8|205243.8|3
1735899660000|2025-01-03 10:21:00|205336.4|205246.4|205311.5|205221.5|205349.6|205259.6|205309.7|205219.7|11
1735899670000|2025-01-03 10:21:10|205312.7|205222.7|205312.9|205222.9|205312.9|205222.9|205310.4|205220.4|5
1735899680000|2025-01-03 10:21:20|205312.6|205222.6|205309.4|205219.4|205313.6|205223.6|205309.4|205219.4|5
1735899690000|2025-01-03 10:21:30|205313.2|205223.2|205311.3|205221.3|205314.1|205224.1|205311.2|205221.2|6
1735899700000|2025-01-03 10:21:40|205313.9|205223.9|205308.5|205218.5|205352.2|205262.2|205307.5|205217.5|9
1735899710000|2025-01-03 10:21:50|205309.3|205219.3|205343|205253|205365.2|205275.2|205309.3|205219.3|19
1735899720000|2025-01-03 10:22:00|205343.2|205253.2|205344.4|205254.4|205360.6|205270.6|205342.7|205252.7|16
1735899730000|2025-01-03 10:22:10|205344.2|205254.2|205440.2|205350.2|205446.8|205356.8|205344.2|205254.2|26
1735899740000|2025-01-03 10:22:20|205438|205348|205439.5|205349.5|205439.9|205349.9|205428.9|205338.9|16
1735899750000|2025-01-03 10:22:30|205439.7|205349.7|205445.9|205355.9|205450.5|205360.5|205439.6|205349.6|14
1735899760000|2025-01-03 10:22:40|205445.7|205355.7|205443.1|205353.1|205445.7|205355.7|205442.4|205352.4|6
1735899770000|2025-01-03 10:22:50|205446.6|205356.6|205447.4|205357.4|205448|205358|205446.2|205356.2|10
1735899780000|2025-01-03 10:23:00|205447.7|205357.7|205448.2|205358.2|205451.1|205361.1|205442|205352|18
1735899790000|2025-01-03 10:23:10|205448|205358|205449.7|205359.7|205449.7|205359.7|205444.3|205354.3|14
1735899800000|2025-01-03 10:23:20|205454.5|205364.5|205479.5|205389.5|205479.5|205389.5|205454.1|205364.1|15
1735899810000|2025-01-03 10:23:30|205478.5|205388.5|205482.3|205392.3|205482.3|205392.3|205478.5|205388.5|8
1735899820000|2025-01-03 10:23:40|205488.9|205398.9|205485|205395|205488.9|205398.9|205480.4|205390.4|10
1735899830000|2025-01-03 10:23:50|205484.6|205394.6|205485.4|205395.4|205485.8|205395.8|205484.6|205394.6|14
1735899840000|2025-01-03 10:24:00|205485.7|205395.7|205482.6|205392.6|205487.9|205397.9|205482.6|205392.6|9
1735899850000|2025-01-03 10:24:10|205479.5|205389.5|205478.3|205388.3|205483.4|205393.4|205476.9|205386.9|18
1735899860000|2025-01-03 10:24:20|205476.9|205386.9|205477.1|205387.1|205477.1|205387.1|205473.1|205383.1|7
1735899870000|2025-01-03 10:24:30|205474.5|205384.5|205484.7|205394.7|205485.2|205395.2|205472.9|205382.9|25
1735899880000|2025-01-03 10:24:40|205483.7|205393.7|205484.2|205394.2|205484.8|205394.8|205480.9|205390.9|23
1735899890000|2025-01-03 10:24:50|205482.6|205392.6|205484.6|205394.6|205485|205395|205478.7|205388.7|25
1735899900000|2025-01-03 10:25:00|205484.5|205394.5|205480.1|205390.1|205484.7|205394.7|205479.7|205389.7|14
1735899910000|2025-01-03 10:25:10|205482.3|205392.3|205483.6|205393.6|205484|205394|205482.3|205392.3|7
1735899920000|2025-01-03 10:25:20|205483.2|205393.2|205474|205384|205483.2|205393.2|205473|205383|4
1735899930000|2025-01-03 10:25:30|205473.8|205383.8|205481.5|205391.5|205484.4|205394.4|205473.8|205383.8|13
1735899940000|2025-01-03 10:25:40|205481.7|205391.7|205483.1|205393.1|205484.9|205394.9|205481.7|205391.7|24
1735899950000|2025-01-03 10:25:50|205483.5|205393.5|205485.1|205395.1|205486.5|205396.5|205483.1|205393.1|16
1735899960000|2025-01-03 10:26:00|205485.3|205395.3|205488.4|205398.4|205488.4|205398.4|205482.7|205392.7|10
1735899970000|2025-01-03 10:26:10|205489.4|205399.4|205514.1|205424.1|205519|205429|205489.4|205399.4|15
1735899980000|2025-01-03 10:26:20|205517.4|205427.4|205515.1|205425.1|205517.9|205427.9|205513.7|205423.7|7
1735899990000|2025-01-03 10:26:30|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|1
1735900000000|2025-01-03 10:26:40|205516.5|205426.5|205514.7|205424.7|205517.5|205427.5|205514|205424|4
1735900010000|2025-01-03 10:26:50|205515.8|205425.8|205493.1|205403.1|205516.8|205426.8|205490.6|205400.6|11
1735900020000|2025-01-03 10:27:00|205491.9|205401.9|205492.3|205402.3|205492.7|205402.7|205491.9|205401.9|3
1735900030000|2025-01-03 10:27:10|205490.9|205400.9|205492.2|205402.2|205493|205403|205489.9|205399.9|16
1735900040000|2025-01-03 10:27:20|205492.4|205402.4|205491.7|205401.7|205492.4|205402.4|205490.1|205400.1|7
1735900050000|2025-01-03 10:27:30|205491.9|205401.9|205492.6|205402.6|205495|205405|205490|205400|10
1735900060000|2025-01-03 10:27:40|205491.1|205401.1|205483.7|205393.7|205491.5|205401.5|205479.5|205389.5|13
1735900070000|2025-01-03 10:27:50|205483.5|205393.5|205495.3|205405.3|205495.3|205405.3|205475.4|205385.4|18
1735900080000|2025-01-03 10:28:00|205495.5|205405.5|205486.9|205396.9|205495.5|205405.5|205483.7|205393.7|8
1735900090000|2025-01-03 10:28:10|205487.4|205397.4|205492.5|205402.5|205494.3|205404.3|205484.6|205394.6|15
1735900100000|2025-01-03 10:28:20|205491.5|205401.5|205485.3|205395.3|205492.9|205402.9|205481.8|205391.8|15
1735900110000|2025-01-03 10:28:30|205486.6|205396.6|205486.5|205396.5|205489|205399|205483.5|205393.5|17
1735900120000|2025-01-03 10:28:40|205486.3|205396.3|205488.5|205398.5|205494.3|205404.3|205486.3|205396.3|8
1735900130000|2025-01-03 10:28:50|205487.4|205397.4|205483.8|205393.8|205487.4|205397.4|205472.9|205382.9|6
1735900140000|2025-01-03 10:29:00|205488.2|205398.2|205494|205404|205494|205404|205488.2|205398.2|6
1735900150000|2025-01-03 10:29:10|205492.6|205402.6|205488.8|205398.8|205492.6|205402.6|205485.8|205395.8|18
1735900160000|2025-01-03 10:29:20|205488.5|205398.5|205484.7|205394.7|205488.8|205398.8|205483.7|205393.7|18
1735900170000|2025-01-03 10:29:30|205484.9|205394.9|205482.1|205392.1|205489.3|205399.3|205480.2|205390.2|12
1735900180000|2025-01-03 10:29:40|205483.5|205393.5|205485.2|205395.2|205485.6|205395.6|205483.5|205393.5|3
1735900190000|2025-01-03 10:29:50|205486.9|205396.9|205484.3|205394.3|205487.4|205397.4|205481.4|205391.4|12
1735900200000|2025-01-03 10:30:00|205485.9|205395.9|205485.8|205395.8|205487.7|205397.7|205481.3|205391.3|13
1735900210000|2025-01-03 10:30:10|205485.6|205395.6|205484.8|205394.8|205486.8|205396.8|205484.6|205394.6|11
1735900220000|2025-01-03 10:30:20|205485|205395|205485|205395|205486.6|205396.6|205484.5|205394.5|12
1735900230000|2025-01-03 10:30:30|205484.8|205394.8|205484.7|205394.7|205486.8|205396.8|205480.1|205390.1|12
1735900240000|2025-01-03 10:30:40|205485.1|205395.1|205486.4|205396.4|205486.4|205396.4|205484.5|205394.5|5
1735900250000|2025-01-03 10:30:50|205486|205396|205485.4|205395.4|205486.6|205396.6|205479.2|205389.2|16
1735900260000|2025-01-03 10:31:00|205485.8|205395.8|205487.8|205397.8|205490.2|205400.2|205485.2|205395.2|14
1735900270000|2025-01-03 10:31:10|205487.6|205397.6|205486.7|205396.7|205487.6|205397.6|205486.1|205396.1|8
1735900280000|2025-01-03 10:31:20|205486.3|205396.3|205486.1|205396.1|205486.3|205396.3|205486.1|205396.1|2
1735900290000|2025-01-03 10:31:30|205485.3|205395.3|205485.6|205395.6|205485.6|205395.6|205479.7|205389.7|11
1735900310000|2025-01-03 10:31:50|205484.3|205394.3|205478.4|205388.4|205484.3|205394.3|205478.4|205388.4|5
1735900320000|2025-01-03 10:32:00|205477.2|205387.2|205478.1|205388.1|205483.4|205393.4|205469|205379|15
1735900330000|2025-01-03 10:32:10|205479.4|205389.4|205476.7|205386.7|205480.4|205390.4|205476.7|205386.7|15
1735900340000|2025-01-03 10:32:20|205475.5|205385.5|205468.8|205378.8|205475.5|205385.5|205468.8|205378.8|11
1735900350000|2025-01-03 10:32:30|205470|205380|205468.4|205378.4|205471.3|205381.3|205468.4|205378.4|8
1735900360000|2025-01-03 10:32:40|205471.7|205381.7|205467.8|205377.8|205471.7|205381.7|205467.8|205377.8|7
1735900380000|2025-01-03 10:33:00|205470.3|205380.3|205479|205389|205482.8|205392.8|205470.3|205380.3|12
1735900390000|2025-01-03 10:33:10|205480.1|205390.1|205480.1|205390.1|205481.9|205391.9|205477.5|205387.5|13
1735900400000|2025-01-03 10:33:20|205481.3|205391.3|205482.6|205392.6|205483.5|205393.5|205481.3|205391.3|4
1735900410000|2025-01-03 10:33:30|205483.5|205393.5|205482.5|205392.5|205483.5|205393.5|205482.5|205392.5|2
1735900420000|2025-01-03 10:33:40|205482.9|205392.9|205482.9|205392.9|205483.9|205393.9|205482.9|205392.9|3
1735900430000|2025-01-03 10:33:50|205483.7|205393.7|205481.5|205391.5|205483.7|205393.7|205481.3|205391.3|6
1735900440000|2025-01-03 10:34:00|205482.9|205392.9|205481.1|205391.1|205483.9|205393.9|205481.1|205391.1|5
1735900450000|2025-01-03 10:34:10|205482.6|205392.6|205482.4|205392.4|205482.6|205392.6|205482.4|205392.4|2
1735900460000|2025-01-03 10:34:20|205480.8|205390.8|205481.3|205391.3|205481.3|205391.3|205479.4|205389.4|6
1735900470000|2025-01-03 10:34:30|205481.7|205391.7|205481.7|205391.7|205481.7|205391.7|205481.7|205391.7|1
1735900480000|2025-01-03 10:34:40|205479.7|205389.7|205474|205384|205479.7|205389.7|205471.2|205381.2|5
1735900490000|2025-01-03 10:34:50|205473|205383|205403.7|205313.7|205473|205383|205390.6|205300.6|14
1735900500000|2025-01-03 10:35:00|205403.6|205313.6|205398.3|205308.3|205403.6|205313.6|205384.3|205294.3|17
1735900510000|2025-01-03 10:35:10|205396.4|205306.4|205396.4|205306.4|205396.6|205306.6|205395|205305|7
1735900520000|2025-01-03 10:35:20|205395|205305|205400|205310|205400.9|205310.9|205393.7|205303.7|8
1735900530000|2025-01-03 10:35:30|205403.6|205313.6|205483.9|205393.9|205483.9|205393.9|205403.6|205313.6|19
1735900540000|2025-01-03 10:35:40|205483.4|205393.4|205484.8|205394.8|205488.8|205398.8|205479.9|205389.9|17
1735900550000|2025-01-03 10:35:50|205485.1|205395.1|205487.3|205397.3|205487.5|205397.5|205485.1|205395.1|4
1735900560000|2025-01-03 10:36:00|205487.6|205397.6|205487.6|205397.6|205487.9|205397.9|205487.4|205397.4|4
1735900570000|2025-01-03 10:36:10|205486.3|205396.3|205484.6|205394.6|205486.3|205396.3|205482.2|205392.2|17
1735900580000|2025-01-03 10:36:20|205483.3|205393.3|205486.2|205396.2|205486.4|205396.4|205481.8|205391.8|12
1735900590000|2025-01-03 10:36:30|205485.2|205395.2|205480.2|205390.2|205486.2|205396.2|205479.7|205389.7|14
1735900600000|2025-01-03 10:36:40|205480.5|205390.5|205483.2|205393.2|205483.4|205393.4|205480.5|205390.5|7
1735900610000|2025-01-03 10:36:50|205485|205395|205481.9|205391.9|205485.5|205395.5|205478.4|205388.4|11
1735900620000|2025-01-03 10:37:00|205483.5|205393.5|205484.8|205394.8|205484.8|205394.8|205482.3|205392.3|8
1735900630000|2025-01-03 10:37:10|205485.3|205395.3|205484.5|205394.5|205487.7|205397.7|205484.5|205394.5|12
1735900640000|2025-01-03 10:37:20|205486|205396|205484.7|205394.7|205486|205396|205484.5|205394.5|3
1735900650000|2025-01-03 10:37:30|205484|205394|205492.3|205402.3|205492.3|205402.3|205482|205392|13
1735900660000|2025-01-03 10:37:40|205491.8|205401.8|205490.3|205400.3|205491.8|205401.8|205489|205399|6
1735900670000|2025-01-03 10:37:50|205490|205400|205487.7|205397.7|205490|205400|205482.1|205392.1|9
1735900680000|2025-01-03 10:38:00|205486.5|205396.5|205477.6|205387.6|205489.5|205399.5|205477.1|205387.1|15
1735900690000|2025-01-03 10:38:10|205477.8|205387.8|205480.4|205390.4|205480.4|205390.4|205477.3|205387.3|9
1735900700000|2025-01-03 10:38:20|205480.1|205390.1|205480.4|205390.4|205480.4|205390.4|205476|205386|11
1735900710000|2025-01-03 10:38:30|205480.1|205390.1|205480.4|205390.4|205480.6|205390.6|205479.9|205389.9|5
1735900720000|2025-01-03 10:38:40|205480.1|205390.1|205516.7|205426.7|205518.3|205428.3|205475.7|205385.7|21
1735900730000|2025-01-03 10:38:50|205518.7|205428.7|205516.4|205426.4|205518.7|205428.7|205515.4|205425.4|12
1735900740000|2025-01-03 10:39:00|205515.9|205425.9|205517.7|205427.7|205518.4|205428.4|205514.7|205424.7|21
1735900750000|2025-01-03 10:39:10|205516.7|205426.7|205515.5|205425.5|205519.2|205429.2|205515.3|205425.3|13
1735900760000|2025-01-03 10:39:20|205513.4|205423.4|205493.9|205403.9|205513.4|205423.4|205493.9|205403.9|5
1735900770000|2025-01-03 10:39:30|205493.7|205403.7|205488.1|205398.1|205493.7|205403.7|205482.2|205392.2|14
1735900780000|2025-01-03 10:39:40|205488.3|205398.3|205515.5|205425.5|205517|205427|205488.3|205398.3|7
1735900800000|2025-01-03 10:40:00|205517.1|205427.1|205514.3|205424.3|205517.5|205427.5|205514.3|205424.3|6
1735900810000|2025-01-03 10:40:10|205512.5|205422.5|205512.5|205422.5|205512.9|205422.9|205512.1|205422.1|9
1735900830000|2025-01-03 10:40:30|205512.7|205422.7|205513.9|205423.9|205516.2|205426.2|205510.8|205420.8|9
1735900840000|2025-01-03 10:40:40|205511.7|205421.7|205513.8|205423.8|205515.1|205425.1|205511.1|205421.1|12
1735900850000|2025-01-03 10:40:50|205513.6|205423.6|205511.3|205421.3|205513.8|205423.8|205510.2|205420.2|6
1735900860000|2025-01-03 10:41:00|205511.1|205421.1|205513.2|205423.2|205514.8|205424.8|205510.6|205420.6|10
1735900870000|2025-01-03 10:41:10|205513.4|205423.4|205516.2|205426.2|205517.2|205427.2|205513.4|205423.4|7
1735900880000|2025-01-03 10:41:20|205515.2|205425.2|205513.7|205423.7|205515.8|205425.8|205513.6|205423.6|7
1735900900000|2025-01-03 10:41:40|205516.7|205426.7|205573.4|205483.4|205574.9|205484.9|205514.2|205424.2|15
1735900910000|2025-01-03 10:41:50|205573.8|205483.8|205604.1|205514.1|205604.1|205514.1|205573.8|205483.8|24
1735900920000|2025-01-03 10:42:00|205603.4|205513.4|205607.3|205517.3|205611.6|205521.6|205599.7|205509.7|24
1735900930000|2025-01-03 10:42:10|205605.7|205515.7|205617.5|205527.5|205617.5|205527.5|205605.7|205515.7|5
1735900940000|2025-01-03 10:42:20|205619.2|205529.2|205617.5|205527.5|205619.2|205529.2|205617.5|205527.5|3
1735900950000|2025-01-03 10:42:30|205618|205528|205613.6|205523.6|205619.5|205529.5|205613.6|205523.6|15
1735900960000|2025-01-03 10:42:40|205612.8|205522.8|205601.7|205511.7|205612.8|205522.8|205588.8|205498.8|18
1735900970000|2025-01-03 10:42:50|205602.1|205512.1|205613.6|205523.6|205613.6|205523.6|205601.7|205511.7|13
1735900980000|2025-01-03 10:43:00|205613.8|205523.8|205611.8|205521.8|205614|205524|205611.2|205521.2|7
1735900990000|2025-01-03 10:43:10|205611.6|205521.6|205610|205520|205612.4|205522.4|205605.2|205515.2|9
1735901000000|2025-01-03 10:43:20|205608.4|205518.4|205607.2|205517.2|205610.4|205520.4|205604.7|205514.7|12
1735901010000|2025-01-03 10:43:30|205607.6|205517.6|205610.7|205520.7|205610.7|205520.7|205607.4|205517.4|10
1735901040000|2025-01-03 10:44:00|205611.9|205521.9|205611.9|205521.9|205611.9|205521.9|205611.9|205521.9|1
1735901050000|2025-01-03 10:44:10|205611.5|205521.5|205611.5|205521.5|205611.5|205521.5|205611.5|205521.5|1
1735901060000|2025-01-03 10:44:20|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1735901070000|2025-01-03 10:44:30|205613.7|205523.7|205614.6|205524.6|205614.6|205524.6|205613.7|205523.7|2
1735901080000|2025-01-03 10:44:40|205615.6|205525.6|205649|205559|205651|205561|205615.6|205525.6|8
1735901090000|2025-01-03 10:44:50|205651.6|205561.6|205656.3|205566.3|205656.3|205566.3|205649.5|205559.5|10
1735901100000|2025-01-03 10:45:00|205656.5|205566.5|205659.5|205569.5|205659.7|205569.7|205656.5|205566.5|8
1735901110000|2025-01-03 10:45:10|205659.3|205569.3|205659.3|205569.3|205659.3|205569.3|205659.3|205569.3|1
1735901120000|2025-01-03 10:45:20|205657.8|205567.8|205658.5|205568.5|205659.5|205569.5|205652.4|205562.4|9
1735901130000|2025-01-03 10:45:30|205659.5|205569.5|205659.3|205569.3|205659.5|205569.5|205658.5|205568.5|7
1735901140000|2025-01-03 10:45:40|205658.5|205568.5|205658.5|205568.5|205658.5|205568.5|205658.5|205568.5|1
1735901150000|2025-01-03 10:45:50|205657.3|205567.3|205657.3|205567.3|205657.3|205567.3|205657.3|205567.3|1
1735901160000|2025-01-03 10:46:00|205657|205567|205658.7|205568.7|205658.7|205568.7|205657|205567|4
1735901170000|2025-01-03 10:46:10|205657|205567|205689.7|205599.7|205689.7|205599.7|205657|205567|8
1735901180000|2025-01-03 10:46:20|205699|205609|205703.5|205613.5|205703.5|205613.5|205699|205609|5
1735901190000|2025-01-03 10:46:30|205703.1|205613.1|205703.8|205613.8|205703.9|205613.9|205703.1|205613.1|5
1735901210000|2025-01-03 10:46:50|205704.8|205614.8|205704.5|205614.5|205704.8|205614.8|205704.5|205614.5|2
1735901220000|2025-01-03 10:47:00|205704|205614|205784.3|205694.3|205796.9|205706.9|205704|205614|14
1735901230000|2025-01-03 10:47:10|205784.7|205694.7|205786|205696|205786|205696|205784.7|205694.7|5
1735901240000|2025-01-03 10:47:20|205785.8|205695.8|205789.8|205699.8|205789.8|205699.8|205785.8|205695.8|6
1735901250000|2025-01-03 10:47:30|205788.4|205698.4|205789.6|205699.6|205789.7|205699.7|205788.4|205698.4|4
1735901260000|2025-01-03 10:47:40|205788.6|205698.6|205788.8|205698.8|205789.4|205699.4|205788.3|205698.3|6
1735901270000|2025-01-03 10:47:50|205788.5|205698.5|205820|205730|205820|205730|205788.5|205698.5|7
1735901280000|2025-01-03 10:48:00|205820.5|205730.5|205819.4|205729.4|205820.5|205730.5|205817.3|205727.3|5
1735901290000|2025-01-03 10:48:10|205816|205726|205820.1|205730.1|205820.1|205730.1|205785.1|205695.1|14
1735901300000|2025-01-03 10:48:20|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|1
1735901310000|2025-01-03 10:48:30|205816|205726|205820.6|205730.6|205820.6|205730.6|205816|205726|2
1735901320000|2025-01-03 10:48:40|205818.9|205728.9|205816|205726|205820.6|205730.6|205816|205726|6
1735901340000|2025-01-03 10:49:00|205819.4|205729.4|205823.1|205733.1|205830.4|205740.4|205818.2|205728.2|15
1735901350000|2025-01-03 10:49:10|205825|205735|205882.5|205792.5|205882.6|205792.6|205825|205735|19
1735901360000|2025-01-03 10:49:20|205882.6|205792.6|205883.4|205793.4|205883.5|205793.5|205882.3|205792.3|5
1735901370000|2025-01-03 10:49:30|205880.4|205790.4|205883.8|205793.8|205883.8|205793.8|205880.4|205790.4|4
1735901380000|2025-01-03 10:49:40|205881.1|205791.1|205876.6|205786.6|205884.2|205794.2|205875.5|205785.5|6
1735901390000|2025-01-03 10:49:50|205876|205786|205875.8|205785.8|205876.8|205786.8|205875.8|205785.8|4
1735901400000|2025-01-03 10:50:00|205874.9|205784.9|205924.1|205834.1|205926.4|205836.4|205874.9|205784.9|17
1735901410000|2025-01-03 10:50:10|205924.9|205834.9|205926.5|205836.5|205926.5|205836.5|205922.8|205832.8|9
1735901420000|2025-01-03 10:50:20|205924.3|205834.3|205920.7|205830.7|205924.3|205834.3|205920.7|205830.7|2
1735901430000|2025-01-03 10:50:30|205918.8|205828.8|205918.3|205828.3|205923.9|205833.9|205917.1|205827.1|11
1735901450000|2025-01-03 10:50:50|205918.1|205828.1|205879.8|205789.8|205918.1|205828.1|205878|205788|16
1735901460000|2025-01-03 10:51:00|205882.2|205792.2|205882.9|205792.9|205884|205794|205879.5|205789.5|16
1735901470000|2025-01-03 10:51:10|205884|205794|205882.9|205792.9|205884|205794|205882.3|205792.3|10
1735901490000|2025-01-03 10:51:30|205882.5|205792.5|205879.8|205789.8|205882.5|205792.5|205879.8|205789.8|3
1735901500000|2025-01-03 10:51:40|205880|205790|205879.3|205789.3|205885.4|205795.4|205879.3|205789.3|8
1735901510000|2025-01-03 10:51:50|205880.5|205790.5|205877.2|205787.2|205881|205791|205873.6|205783.6|12
1735901520000|2025-01-03 10:52:00|205877.6|205787.6|205872|205782|205878.4|205788.4|205872|205782|7
1735901530000|2025-01-03 10:52:10|205873.8|205783.8|205821.3|205731.3|205873.8|205783.8|205805.4|205715.4|25
1735901540000|2025-01-03 10:52:20|205816.5|205726.5|205795.5|205705.5|205818.4|205728.4|205793.4|205703.4|21
1735901550000|2025-01-03 10:52:30|205794.8|205704.8|205799.4|205709.4|205807.3|205717.3|205794.8|205704.8|22
1735901560000|2025-01-03 10:52:40|205792.9|205702.9|205809.6|205719.6|205809.6|205719.6|205791|205701|12
1735901570000|2025-01-03 10:52:50|205810.2|205720.2|205789.2|205699.2|205810.2|205720.2|205788.2|205698.2|5
1735901580000|2025-01-03 10:53:00|205792.2|205702.2|205792.4|205702.4|205792.4|205702.4|205789.2|205699.2|5
1735901590000|2025-01-03 10:53:10|205796.2|205706.2|205797.1|205707.1|205799.6|205709.6|205795.5|205705.5|14
1735901600000|2025-01-03 10:53:20|205798.1|205708.1|205799.1|205709.1|205799.1|205709.1|205796.9|205706.9|8
1735901610000|2025-01-03 10:53:30|205798.1|205708.1|205800.1|205710.1|205800.1|205710.1|205796.1|205706.1|17
1735901620000|2025-01-03 10:53:40|205796.4|205706.4|205800|205710|205800.4|205710.4|205795.1|205705.1|8
1735901630000|2025-01-03 10:53:50|205797.2|205707.2|205799.4|205709.4|205802.8|205712.8|205797.2|205707.2|6
1735901640000|2025-01-03 10:54:00|205798.4|205708.4|205797.3|205707.3|205801.3|205711.3|205795.9|205705.9|18
1735901650000|2025-01-03 10:54:10|205798.3|205708.3|205792.5|205702.5|205802.8|205712.8|205791.7|205701.7|23
1735901660000|2025-01-03 10:54:20|205796|205706|205773.3|205683.3|205796|205706|205773.3|205683.3|9
1735901670000|2025-01-03 10:54:30|205774.7|205684.7|205770.5|205680.5|205785.7|205695.7|205768.3|205678.3|12
1735901680000|2025-01-03 10:54:40|205769.3|205679.3|205773.8|205683.8|205774.9|205684.9|205751.2|205661.2|15
1735901690000|2025-01-03 10:54:50|205771.5|205681.5|205772.8|205682.8|205788.4|205698.4|205771.5|205681.5|8
1735901700000|2025-01-03 10:55:00|205775|205685|205770.4|205680.4|205775|205685|205770.4|205680.4|5
1735901710000|2025-01-03 10:55:10|205770.5|205680.5|205772.1|205682.1|205772.1|205682.1|205770.5|205680.5|3
1735901720000|2025-01-03 10:55:20|205769.1|205679.1|205787.7|205697.7|205787.7|205697.7|205769.1|205679.1|11
1735901730000|2025-01-03 10:55:30|205787.6|205697.6|205791.2|205701.2|205791.2|205701.2|205785.7|205695.7|9
1735901740000|2025-01-03 10:55:40|205794|205704|205793.8|205703.8|205794.1|205704.1|205792|205702|8
1735901750000|2025-01-03 10:55:50|205791.8|205701.8|205791.8|205701.8|205794|205704|205790.6|205700.6|12
1735901760000|2025-01-03 10:56:00|205791.5|205701.5|205791.4|205701.4|205791.5|205701.5|205790|205700|4
1735901770000|2025-01-03 10:56:10|205790|205700|205779.7|205689.7|205794.2|205704.2|205757|205667|6
1735901780000|2025-01-03 10:56:20|205780.1|205690.1|205767.2|205677.2|205788|205698|205764.5|205674.5|16
1735901790000|2025-01-03 10:56:30|205768.8|205678.8|205778.1|205688.1|205778.1|205688.1|205763.1|205673.1|18
1735901800000|2025-01-03 10:56:40|205774|205684|205771.5|205681.5|205774|205684|205766.1|205676.1|12
1735901810000|2025-01-03 10:56:50|205773.5|205683.5|205777.5|205687.5|205777.5|205687.5|205773.5|205683.5|4
1735901820000|2025-01-03 10:57:00|205780.1|205690.1|205748.8|205658.8|205780.1|205690.1|205738.3|205648.3|14
1735901830000|2025-01-03 10:57:10|205747.5|205657.5|205740.4|205650.4|205748|205658|205740.4|205650.4|10
1735901840000|2025-01-03 10:57:20|205740.6|205650.6|205741.2|205651.2|205745.9|205655.9|205740.6|205650.6|8
1735901850000|2025-01-03 10:57:30|205744.4|205654.4|205748.9|205658.9|205749.1|205659.1|205744.4|205654.4|4
1735901860000|2025-01-03 10:57:40|205749.5|205659.5|205766.6|205676.6|205768.1|205678.1|205749.5|205659.5|26
1735901870000|2025-01-03 10:57:50|205766.5|205676.5|205767.2|205677.2|205768.8|205678.8|205760.7|205670.7|20
1735901880000|2025-01-03 10:58:00|205768.8|205678.8|205782.1|205692.1|205802.9|205712.9|205761.5|205671.5|22
1735901890000|2025-01-03 10:58:10|205782.3|205692.3|205788.7|205698.7|205788.7|205698.7|205780.1|205690.1|4
1735901900000|2025-01-03 10:58:20|205786.7|205696.7|205788.7|205698.7|205788.7|205698.7|205786.7|205696.7|2
1735901910000|2025-01-03 10:58:30|205789.6|205699.6|205801.5|205711.5|205807|205717|205789.6|205699.6|10
1735901920000|2025-01-03 10:58:40|205801.7|205711.7|205806.7|205716.7|205811.3|205721.3|205800.9|205710.9|26
1735901930000|2025-01-03 10:58:50|205807.9|205717.9|205817.4|205727.4|205818.6|205728.6|205803.5|205713.5|8
1735901940000|2025-01-03 10:59:00|205817.2|205727.2|205825.5|205735.5|205825.5|205735.5|205816.2|205726.2|15
1735901950000|2025-01-03 10:59:10|205848.5|205758.5|205846.3|205756.3|205852.8|205762.8|205842.4|205752.4|24
1735901960000|2025-01-03 10:59:20|205846.9|205756.9|205846.3|205756.3|205851.3|205761.3|205840.1|205750.1|26
1735901970000|2025-01-03 10:59:30|205845.3|205755.3|205824.9|205734.9|205845.3|205755.3|205824.7|205734.7|6
1735901980000|2025-01-03 10:59:40|205824.7|205734.7|205823.9|205733.9|205825.3|205735.3|205818.7|205728.7|11
1735901990000|2025-01-03 10:59:50|205828|205738|205811.5|205721.5|205835|205745|205811.5|205721.5|29
1735902000000|2025-01-03 11:00:00|205814.1|205724.1|205833.9|205743.9|205833.9|205743.9|205802.8|205712.8|25
1735902010000|2025-01-03 11:00:10|205838.5|205748.5|205828.1|205738.1|205838.5|205748.5|205822.3|205732.3|19
1735902020000|2025-01-03 11:00:20|205829.3|205739.3|205823|205733|205830.4|205740.4|205817.3|205727.3|10
1735902030000|2025-01-03 11:00:30|205824.9|205734.9|205771.4|205681.4|205827|205737|205764.7|205674.7|28
1735902040000|2025-01-03 11:00:40|205766.4|205676.4|205769.2|205679.2|205770|205680|205761.5|205671.5|18
1735902050000|2025-01-03 11:00:50|205766.3|205676.3|205796.8|205706.8|205801.3|205711.3|205759.4|205669.4|19
1735902060000|2025-01-03 11:01:00|205795.8|205705.8|205832.6|205742.6|205841.4|205751.4|205795.8|205705.8|19
1735902070000|2025-01-03 11:01:10|205828.8|205738.8|205836.7|205746.7|205836.7|205746.7|205826.5|205736.5|10
1735902080000|2025-01-03 11:01:20|205839.8|205749.8|205837.7|205747.7|205839.8|205749.8|205836.5|205746.5|4
1735902090000|2025-01-03 11:01:30|205837|205747|205836.7|205746.7|205838|205748|205836.7|205746.7|9
1735902100000|2025-01-03 11:01:40|205836.8|205746.8|205844.6|205754.6|205847.3|205757.3|205836.8|205746.8|14
1735902110000|2025-01-03 11:01:50|205842.3|205752.3|205841.4|205751.4|205842.3|205752.3|205840.3|205750.3|5
1735902120000|2025-01-03 11:02:00|205844|205754|205868.5|205778.5|205894.2|205804.2|205840.6|205750.6|27
1735902130000|2025-01-03 11:02:10|205865.8|205775.8|205922.1|205832.1|205926.4|205836.4|205865.8|205775.8|24
1735902140000|2025-01-03 11:02:20|205922.2|205832.2|205924.5|205834.5|205924.5|205834.5|205920.6|205830.6|7
1735902150000|2025-01-03 11:02:30|205925.2|205835.2|205923.1|205833.1|205928.5|205838.5|205923.1|205833.1|5
1735902160000|2025-01-03 11:02:40|205928.8|205838.8|205909.2|205819.2|205928.8|205838.8|205901.1|205811.1|16
1735902170000|2025-01-03 11:02:50|205909.6|205819.6|205903.2|205813.2|205909.6|205819.6|205893.9|205803.9|24
1735902180000|2025-01-03 11:03:00|205902|205812|205939.2|205849.2|205940|205850|205902|205812|16
1735902190000|2025-01-03 11:03:10|205939.6|205849.6|205932.3|205842.3|205939.6|205849.6|205928.5|205838.5|25
1735902200000|2025-01-03 11:03:20|205929.4|205839.4|205919.7|205829.7|205929.4|205839.4|205919.7|205829.7|13
1735902210000|2025-01-03 11:03:30|205919.4|205829.4|205920.3|205830.3|205921.1|205831.1|205919.4|205829.4|5
1735902220000|2025-01-03 11:03:40|205920.4|205830.4|205916|205826|205922.4|205832.4|205916|205826|16
1735902230000|2025-01-03 11:03:50|205917|205827|205917.2|205827.2|205919.7|205829.7|205914.7|205824.7|10
1735902240000|2025-01-03 11:04:00|205917.5|205827.5|205964.5|205874.5|205964.5|205874.5|205916.9|205826.9|12
1735902250000|2025-01-03 11:04:10|205960.8|205870.8|205995.8|205905.8|206013.1|205923.1|205959.2|205869.2|21
1735902260000|2025-01-03 11:04:20|205995.9|205905.9|205999.1|205909.1|205999.1|205909.1|205995.9|205905.9|7
1735902270000|2025-01-03 11:04:30|206000.2|205910.2|206001.2|205911.2|206002.5|205912.5|205998.3|205908.3|14
1735902280000|2025-01-03 11:04:40|206002.5|205912.5|206002.5|205912.5|206002.5|205912.5|206001.7|205911.7|7
1735902290000|2025-01-03 11:04:50|206007.7|205917.7|206074.3|205984.3|206074.6|205984.6|206007.7|205917.7|17
1735902300000|2025-01-03 11:05:00|206074.6|205984.6|206068.3|205978.3|206074.6|205984.6|206056.5|205966.5|17
1735902310000|2025-01-03 11:05:10|206068.4|205978.4|206066.5|205976.5|206071|205981|206054.4|205964.4|13
1735902320000|2025-01-03 11:05:20|206067.2|205977.2|206048.8|205958.8|206067.2|205977.2|206047.9|205957.9|18
1735902330000|2025-01-03 11:05:30|206049.1|205959.1|206070.7|205980.7|206070.7|205980.7|206019.9|205929.9|12
1735902340000|2025-01-03 11:05:40|206070.5|205980.5|206088.8|205998.8|206090.7|206000.7|206070.3|205980.3|8
1735902350000|2025-01-03 11:05:50|206088.7|205998.7|206080|205990|206088.7|205998.7|206079.5|205989.5|7
1735902360000|2025-01-03 11:06:00|206077.3|205987.3|206093.6|206003.6|206094.6|206004.6|206076.5|205986.5|10
1735902370000|2025-01-03 11:06:10|206089.9|205999.9|206074.7|205984.7|206089.9|205999.9|206071.1|205981.1|12
1735902380000|2025-01-03 11:06:20|206074.3|205984.3|206055.5|205965.5|206081.6|205991.6|206055.5|205965.5|14
1735902390000|2025-01-03 11:06:30|206077.8|205987.8|206075.4|205985.4|206078.7|205988.7|206067.3|205977.3|16
1735902400000|2025-01-03 11:06:40|206079.4|205989.4|206061.3|205971.3|206083.8|205993.8|206059.8|205969.8|20
1735902410000|2025-01-03 11:06:50|206061|205971|205982.6|205892.6|206061|205971|205977.9|205887.9|25
1735902420000|2025-01-03 11:07:00|205983|205893|206044.4|205954.4|206058.6|205968.6|205983|205893|29
1735902430000|2025-01-03 11:07:10|206044.2|205954.2|206020.8|205930.8|206045.2|205955.2|206020.8|205930.8|19
1735902440000|2025-01-03 11:07:20|206024.5|205934.5|206028.4|205938.4|206030.2|205940.2|206020.8|205930.8|21
1735902450000|2025-01-03 11:07:30|206021.6|205931.6|206051.3|205961.3|206054.9|205964.9|206011.6|205921.6|16
1735902460000|2025-01-03 11:07:40|206051.1|205961.1|206051.7|205961.7|206051.9|205961.9|206050.5|205960.5|12
1735902470000|2025-01-03 11:07:50|206051.3|205961.3|206028.7|205938.7|206051.3|205961.3|206028.7|205938.7|4
1735902480000|2025-01-03 11:08:00|206012|205922|206024.3|205934.3|206027.2|205937.2|206009.7|205919.7|12
1735902490000|2025-01-03 11:08:10|206024.1|205934.1|206087.8|205997.8|206087.8|205997.8|206020.3|205930.3|23
1735902500000|2025-01-03 11:08:20|206086.4|205996.4|206081.6|205991.6|206091.1|206001.1|206075.5|205985.5|20
1735902510000|2025-01-03 11:08:30|206081.8|205991.8|206058.2|205968.2|206081.8|205991.8|206058.2|205968.2|13
1735902520000|2025-01-03 11:08:40|206056.8|205966.8|206056.8|205966.8|206056.8|205966.8|206056.8|205966.8|1
1735902530000|2025-01-03 11:08:50|206057.8|205967.8|206076.7|205986.7|206077.3|205987.3|206057.8|205967.8|9
1735902540000|2025-01-03 11:09:00|206077|205987|206078.8|205988.8|206090.2|206000.2|206077|205987|7
1735902550000|2025-01-03 11:09:10|206074.1|205984.1|206099.5|206009.5|206099.5|206009.5|206074.1|205984.1|4
1735902560000|2025-01-03 11:09:20|206097|206007|206092.1|206002.1|206097|206007|206091.3|206001.3|9
1735902570000|2025-01-03 11:09:30|206091.7|206001.7|206059.6|205969.6|206091.7|206001.7|206059.6|205969.6|18
1735902580000|2025-01-03 11:09:40|206057.6|205967.6|206046.2|205956.2|206057.6|205967.6|206044.4|205954.4|9
1735902590000|2025-01-03 11:09:50|206045.6|205955.6|206012.3|205922.3|206045.6|205955.6|206005|205915|17
1735902600000|2025-01-03 11:10:00|206011.3|205921.3|206032.9|205942.9|206052.2|205962.2|206011.3|205921.3|19
1735902610000|2025-01-03 11:10:10|206032.2|205942.2|205996.1|205906.1|206032.7|205942.7|205995.9|205905.9|17
1735902620000|2025-01-03 11:10:20|205995.7|205905.7|205955.6|205865.6|205995.7|205905.7|205953.4|205863.4|18
1735902630000|2025-01-03 11:10:30|205945.8|205855.8|205938.7|205848.7|205947.6|205857.6|205937.5|205847.5|14
1735902640000|2025-01-03 11:10:40|205937.9|205847.9|206031.6|205941.6|206031.6|205941.6|205936|205846|16
1735902650000|2025-01-03 11:10:50|206030|205940|206012.5|205922.5|206031|205941|206011|205921|21
1735902660000|2025-01-03 11:11:00|206012.4|205922.4|206008|205918|206013.2|205923.2|206005.7|205915.7|14
1735902670000|2025-01-03 11:11:10|206008.2|205918.2|206007.7|205917.7|206008.2|205918.2|206000.4|205910.4|11
1735902680000|2025-01-03 11:11:20|206007.5|205917.5|206006.9|205916.9|206007.5|205917.5|206006|205916|4
1735902690000|2025-01-03 11:11:30|206006.5|205916.5|206006.9|205916.9|206006.9|205916.9|206004.4|205914.4|3
1735902700000|2025-01-03 11:11:40|206006.5|205916.5|206013.4|205923.4|206013.8|205923.8|206006.5|205916.5|4
1735902710000|2025-01-03 11:11:50|206006.4|205916.4|206012.6|205922.6|206012.6|205922.6|205976.1|205886.1|13
1735902720000|2025-01-03 11:12:00|206011.1|205921.1|206002.5|205912.5|206011.7|205921.7|206000.9|205910.9|6
1735902730000|2025-01-03 11:12:10|206000.9|205910.9|206004.1|205914.1|206004.5|205914.5|206000.4|205910.4|6
1735902740000|2025-01-03 11:12:20|206002.5|205912.5|205999|205909|206002.5|205912.5|205995.6|205905.6|7
1735902750000|2025-01-03 11:12:30|205997.7|205907.7|205987.4|205897.4|205997.7|205907.7|205987.4|205897.4|10
1735902760000|2025-01-03 11:12:40|205986.2|205896.2|206014.5|205924.5|206014.5|205924.5|205981|205891|13
1735902770000|2025-01-03 11:12:50|206015.9|205925.9|205992.6|205902.6|206015.9|205925.9|205988.8|205898.8|15
1735902780000|2025-01-03 11:13:00|205990.9|205900.9|205992.8|205902.8|205993.7|205903.7|205983.5|205893.5|10
1735902790000|2025-01-03 11:13:10|205993|205903|205990.6|205900.6|205994.1|205904.1|205990.6|205900.6|7
1735902800000|2025-01-03 11:13:20|205986.7|205896.7|206000.1|205910.1|206002|205912|205985.9|205895.9|18
1735902810000|2025-01-03 11:13:30|206003.7|205913.7|205995.1|205905.1|206003.7|205913.7|205995.1|205905.1|9
1735902820000|2025-01-03 11:13:40|205993.6|205903.6|205984.6|205894.6|205993.6|205903.6|205982|205892|14
1735902830000|2025-01-03 11:13:50|205979.5|205889.5|205968.2|205878.2|205979.5|205889.5|205965.6|205875.6|8
1735902840000|2025-01-03 11:14:00|205967.2|205877.2|205959.9|205869.9|205967.2|205877.2|205959.1|205869.1|10
1735902850000|2025-01-03 11:14:10|205959.5|205869.5|205944.5|205854.5|205959.5|205869.5|205943.3|205853.3|24
1735902860000|2025-01-03 11:14:20|205945.1|205855.1|205947.9|205857.9|205950.2|205860.2|205926.8|205836.8|18
1735902870000|2025-01-03 11:14:30|205947.7|205857.7|205950|205860|205950|205860|205947.4|205857.4|9
1735902880000|2025-01-03 11:14:40|205951.5|205861.5|205959|205869|205959.3|205869.3|205951.5|205861.5|10
1735902890000|2025-01-03 11:14:50|205959.2|205869.2|205949.7|205859.7|205959.4|205869.4|205946.7|205856.7|16
1735902900000|2025-01-03 11:15:00|205948.5|205858.5|205950.1|205860.1|205960.1|205870.1|205947.4|205857.4|15
1735902910000|2025-01-03 11:15:10|205953.4|205863.4|205964.5|205874.5|205964.8|205874.8|205950.1|205860.1|7
1735902920000|2025-01-03 11:15:20|205966.2|205876.2|205970.9|205880.9|205970.9|205880.9|205964.6|205874.6|17
1735902930000|2025-01-03 11:15:30|205967.5|205877.5|205968.7|205878.7|205971.3|205881.3|205967.5|205877.5|18
1735902940000|2025-01-03 11:15:40|205969.7|205879.7|205966.3|205876.3|205971.1|205881.1|205965.1|205875.1|19
1735902950000|2025-01-03 11:15:50|205966.1|205876.1|205970.7|205880.7|205971|205881|205964.1|205874.1|16
1735902960000|2025-01-03 11:16:00|205970.5|205880.5|205970.3|205880.3|205970.5|205880.5|205966.7|205876.7|3
1735902970000|2025-01-03 11:16:10|205969.3|205879.3|205995|205905|206000.5|205910.5|205965.1|205875.1|25
1735902980000|2025-01-03 11:16:20|205991.2|205901.2|205997.7|205907.7|205997.7|205907.7|205990.8|205900.8|9
1735902990000|2025-01-03 11:16:30|205998.1|205908.1|205999.9|205909.9|206002.5|205912.5|205995.3|205905.3|16
1735903000000|2025-01-03 11:16:40|205998.8|205908.8|205970.7|205880.7|205998.8|205908.8|205970.2|205880.2|12
1735903010000|2025-01-03 11:16:50|205969.9|205879.9|206016.1|205926.1|206020.3|205930.3|205969.9|205879.9|9
1735903020000|2025-01-03 11:17:00|206019.9|205929.9|206019.2|205929.2|206022.1|205932.1|206017.6|205927.6|7
1735903030000|2025-01-03 11:17:10|206018|205928|206011|205921|206021.6|205931.6|206007.9|205917.9|15
1735903040000|2025-01-03 11:17:20|206013|205923|206009.4|205919.4|206013|205923|206009.4|205919.4|12
1735903050000|2025-01-03 11:17:30|206010.1|205920.1|206011.7|205921.7|206013.3|205923.3|206008.4|205918.4|12
1735903060000|2025-01-03 11:17:40|206012.9|205922.9|206011.2|205921.2|206012.9|205922.9|206011.2|205921.2|2
1735903070000|2025-01-03 11:17:50|206006.5|205916.5|205864.1|205774.1|206006.5|205916.5|205859.4|205769.4|27
1735903080000|2025-01-03 11:18:00|205863.8|205773.8|205849.8|205759.8|205863.8|205773.8|205844.7|205754.7|20
1735903090000|2025-01-03 11:18:10|205839.8|205749.8|205844.5|205754.5|205848.3|205758.3|205839.8|205749.8|21
1735903100000|2025-01-03 11:18:20|205844.6|205754.6|205845.9|205755.9|205846.4|205756.4|205843.8|205753.8|10
1735903110000|2025-01-03 11:18:30|205846|205756|205857.3|205767.3|205857.3|205767.3|205846|205756|6
1735903120000|2025-01-03 11:18:40|205858.5|205768.5|205851.3|205761.3|205861.6|205771.6|205851.1|205761.1|17
1735903130000|2025-01-03 11:18:50|205851.1|205761.1|205853.2|205763.2|205860.9|205770.9|205841|205751|27
1735903140000|2025-01-03 11:19:00|205847.5|205757.5|205843.8|205753.8|205848.5|205758.5|205843.8|205753.8|14
1735903150000|2025-01-03 11:19:10|205843.9|205753.9|205852.2|205762.2|205854.8|205764.8|205843.8|205753.8|11
1735903160000|2025-01-03 11:19:20|205851.1|205761.1|205908.6|205818.6|205908.6|205818.6|205828.9|205738.9|26
1735903170000|2025-01-03 11:19:30|205910.4|205820.4|205908.7|205818.7|205910.5|205820.5|205902|205812|15
1735903180000|2025-01-03 11:19:40|205912.2|205822.2|205908.8|205818.8|205912.7|205822.7|205908.7|205818.7|10
1735903190000|2025-01-03 11:19:50|205909.9|205819.9|205910.8|205820.8|205913.9|205823.9|205909.7|205819.7|14
1735903200000|2025-01-03 11:20:00|205909.7|205819.7|205904.5|205814.5|205909.7|205819.7|205902.5|205812.5|14
1735903210000|2025-01-03 11:20:10|205905.2|205815.2|205902.5|205812.5|205905.2|205815.2|205900.7|205810.7|10
1735903220000|2025-01-03 11:20:20|205903.7|205813.7|205906.9|205816.9|205906.9|205816.9|205900.7|205810.7|20
1735903230000|2025-01-03 11:20:30|205925|205835|205920.6|205830.6|205925|205835|205920.6|205830.6|2
1735903240000|2025-01-03 11:20:40|205921|205831|205921.6|205831.6|205922.2|205832.2|205921|205831|4
1735903250000|2025-01-03 11:20:50|205924.7|205834.7|205986.7|205896.7|205991.9|205901.9|205924.7|205834.7|13
1735903260000|2025-01-03 11:21:00|205986.6|205896.6|205985.3|205895.3|205991.2|205901.2|205985.2|205895.2|13
1735903270000|2025-01-03 11:21:10|205984.1|205894.1|205990.9|205900.9|205992.6|205902.6|205983.4|205893.4|23
1735903280000|2025-01-03 11:21:20|205988.3|205898.3|205990.1|205900.1|205991.1|205901.1|205987.1|205897.1|20
1735903290000|2025-01-03 11:21:30|205991.1|205901.1|205989.4|205899.4|205992|205902|205988.5|205898.5|11
1735903320000|2025-01-03 11:22:00|205988.3|205898.3|205989.9|205899.9|205992.4|205902.4|205983.2|205893.2|8
1735903330000|2025-01-03 11:22:10|205988.3|205898.3|205989.1|205899.1|205990.3|205900.3|205987.2|205897.2|7
1735903340000|2025-01-03 11:22:20|205988|205898|205988|205898|205988|205898|205988|205898|1
1735903350000|2025-01-03 11:22:30|205989.9|205899.9|205989.7|205899.7|205990.2|205900.2|205987.1|205897.1|6
1735903360000|2025-01-03 11:22:40|205987.4|205897.4|205987.3|205897.3|205989.7|205899.7|205986.6|205896.6|8
1735903370000|2025-01-03 11:22:50|205989.5|205899.5|205964|205874|205989.5|205899.5|205961.1|205871.1|8
1735903380000|2025-01-03 11:23:00|205968|205878|205921.7|205831.7|205988.8|205898.8|205913|205823|20
1735903390000|2025-01-03 11:23:10|205920.2|205830.2|205926.1|205836.1|205930.7|205840.7|205920|205830|8
1735903400000|2025-01-03 11:23:20|205927.8|205837.8|205927.4|205837.4|205927.8|205837.8|205927.4|205837.4|3
1735903410000|2025-01-03 11:23:30|205927.5|205837.5|205919.6|205829.6|205927.5|205837.5|205916.6|205826.6|12
1735903420000|2025-01-03 11:23:40|205920.8|205830.8|205925.8|205835.8|205925.8|205835.8|205920.8|205830.8|4
1735903440000|2025-01-03 11:24:00|205921|205831|205917.7|205827.7|205924.5|205834.5|205917.7|205827.7|7
1735903450000|2025-01-03 11:24:10|205922.4|205832.4|205921.2|205831.2|205922.4|205832.4|205914.2|205824.2|8
1735903460000|2025-01-03 11:24:20|205920.9|205830.9|205912.9|205822.9|205921.2|205831.2|205912.7|205822.7|6
1735903470000|2025-01-03 11:24:30|205909|205819|205914|205824|205919.3|205829.3|205909|205819|5
1735903480000|2025-01-03 11:24:40|205914.2|205824.2|205864.8|205774.8|205914.2|205824.2|205855.2|205765.2|14
1735903490000|2025-01-03 11:24:50|205863.3|205773.3|205887.8|205797.8|205921.1|205831.1|205857.6|205767.6|28
1735903500000|2025-01-03 11:25:00|205882.7|205792.7|205893.1|205803.1|205902.7|205812.7|205881.1|205791.1|29
1735903510000|2025-01-03 11:25:10|205919.3|205829.3|205918.8|205828.8|205919.3|205829.3|205917|205827|11
1735903520000|2025-01-03 11:25:20|205917.5|205827.5|205923|205833|205923.3|205833.3|205917.5|205827.5|11
1735903530000|2025-01-03 11:25:30|205921.2|205831.2|205919.5|205829.5|205923.5|205833.5|205919.5|205829.5|7
1735903540000|2025-01-03 11:25:40|205920.9|205830.9|205919|205829|205921|205831|205919|205829|5
1735903550000|2025-01-03 11:25:50|205916.4|205826.4|205953.5|205863.5|205953.6|205863.6|205905.8|205815.8|20
1735903560000|2025-01-03 11:26:00|205953.7|205863.7|205952.1|205862.1|205955.1|205865.1|205944.6|205854.6|6
1735903570000|2025-01-03 11:26:10|205945.2|205855.2|205951.2|205861.2|205951.6|205861.6|205945.2|205855.2|3
1735903590000|2025-01-03 11:26:30|205953.5|205863.5|205959.5|205869.5|205966|205876|205953.3|205863.3|11
1735903600000|2025-01-03 11:26:40|205957.8|205867.8|205952|205862|205959.5|205869.5|205952|205862|8
1735903610000|2025-01-03 11:26:50|205951.6|205861.6|205955.9|205865.9|205955.9|205865.9|205947.5|205857.5|17
1735903620000|2025-01-03 11:27:00|205953.3|205863.3|205955.7|205865.7|205955.7|205865.7|205953.3|205863.3|11
1735903630000|2025-01-03 11:27:10|205954.7|205864.7|205953.1|205863.1|205955.6|205865.6|205952.1|205862.1|15
1735903640000|2025-01-03 11:27:20|205954.4|205864.4|205936.9|205846.9|205954.4|205864.4|205934.1|205844.1|5
1735903650000|2025-01-03 11:27:30|205936.5|205846.5|205929.4|205839.4|205936.7|205846.7|205929.3|205839.3|9
1735903660000|2025-01-03 11:27:40|205929.8|205839.8|205930.3|205840.3|205931.7|205841.7|205927.5|205837.5|12
1735903670000|2025-01-03 11:27:50|205928.9|205838.9|205937.7|205847.7|205937.7|205847.7|205928.9|205838.9|8
1735903680000|2025-01-03 11:28:00|205936.1|205846.1|205951.9|205861.9|205955.7|205865.7|205936.1|205846.1|26
1735903690000|2025-01-03 11:28:10|205953.5|205863.5|205955.7|205865.7|205955.7|205865.7|205951.9|205861.9|17
1735903700000|2025-01-03 11:28:20|205953.1|205863.1|205928.7|205838.7|205956.5|205866.5|205928.1|205838.1|16
1735903710000|2025-01-03 11:28:30|205927.4|205837.4|205917.3|205827.3|205927.4|205837.4|205914|205824|15
1735903720000|2025-01-03 11:28:40|205916.2|205826.2|205916.4|205826.4|205917.8|205827.8|205914|205824|10
1735903730000|2025-01-03 11:28:50|205920|205830|205934.2|205844.2|205934.5|205844.5|205920|205830|8
1735903740000|2025-01-03 11:29:00|205934.3|205844.3|205940.3|205850.3|205941.1|205851.1|205934.3|205844.3|11
1735903750000|2025-01-03 11:29:10|205941.7|205851.7|205942.8|205852.8|205947.8|205857.8|205940.5|205850.5|13
1735903760000|2025-01-03 11:29:20|205942.6|205852.6|205946.7|205856.7|205946.7|205856.7|205941.2|205851.2|7
1735903770000|2025-01-03 11:29:30|205945.7|205855.7|205938.7|205848.7|205945.7|205855.7|205935.7|205845.7|10
1735903780000|2025-01-03 11:29:40|205938.9|205848.9|205938.6|205848.6|205939.9|205849.9|205937.3|205847.3|23
1735903790000|2025-01-03 11:29:50|205938.5|205848.5|205940.7|205850.7|205940.7|205850.7|205935.3|205845.3|9
1735903800000|2025-01-03 11:30:00|205937.9|205847.9|205957.9|205867.9|205957.9|205867.9|205937.9|205847.9|16
1735903810000|2025-01-03 11:30:10|205958.1|205868.1|205958.9|205868.9|205958.9|205868.9|205955.5|205865.5|11
1735903820000|2025-01-03 11:30:20|205957.5|205867.5|205960.6|205870.6|205960.7|205870.7|205957.5|205867.5|6
1735903830000|2025-01-03 11:30:30|205960.1|205870.1|205963.1|205873.1|205964.9|205874.9|205960.1|205870.1|11
1735903840000|2025-01-03 11:30:40|205963.3|205873.3|206018.2|205928.2|206020.4|205954|205962.9|205872.9|20
1735903850000|2025-01-03 11:30:50|206014.8|205924.8|206013.3|205923.3|206019.1|205929.1|206010.6|205920.6|20
1735903860000|2025-01-03 11:31:00|206016.7|205926.7|206019.3|205929.3|206023.5|205933.5|206016.7|205926.7|16
1735903870000|2025-01-03 11:31:10|206024.1|205934.1|206039.1|205949.1|206041.3|205977.3|206021.1|205931.1|22
1735903880000|2025-01-03 11:31:20|206040.1|205950.1|206019.4|205929.4|206041.3|205951.3|206019.4|205929.4|13
1735903890000|2025-01-03 11:31:30|206019.9|205929.9|206020|205930|206020|205930|206019.9|205929.9|2
1735903900000|2025-01-03 11:31:40|206018|205928|206036.8|205946.8|206038.4|205948.4|206018|205928|10
1735903910000|2025-01-03 11:31:50|206035.6|205945.6|206037.2|205947.2|206037.2|205947.2|206034.5|205944.5|11
1735903920000|2025-01-03 11:32:00|206040|205950|206098.4|206008.4|206099.8|206040.5|206037.7|205947.7|11
1735903930000|2025-01-03 11:32:10|206099.6|206009.6|206107.4|206017.4|206110|206020|206093.7|206003.7|23
1735903940000|2025-01-03 11:32:20|206107|206017|206105.4|206015.4|206107|206017|206100.2|206010.2|13
1735903950000|2025-01-03 11:32:30|206106|206016|206107.3|206017.3|206107.5|206017.5|206100.2|206010.2|9
1735903960000|2025-01-03 11:32:40|206109.7|206019.7|206119.9|206029.9|206142.4|206052.4|206109.7|206019.7|13
1735903970000|2025-01-03 11:32:50|206118.6|206028.6|206107.8|206017.8|206119|206029|206090.7|206000.7|22
1735903980000|2025-01-03 11:33:00|206111.2|206021.2|206118.5|206028.5|206120.8|206030.8|206111.2|206021.2|10
1735903990000|2025-01-03 11:33:10|206121.5|206031.5|206156.4|206066.4|206166.7|206076.7|206121.5|206031.5|19
1735904000000|2025-01-03 11:33:20|206145.9|206055.9|206145|206055|206145.9|206055.9|206141.1|206051.1|7
1735904010000|2025-01-03 11:33:30|206140.8|206050.8|206104.9|206014.9|206140.8|206050.8|206103.6|206013.6|21
1735904020000|2025-01-03 11:33:40|206106.3|206016.3|206108.1|206018.1|206109.3|206019.3|206105.7|206015.7|12
1735904030000|2025-01-03 11:33:50|206109.1|206019.1|206107.6|206017.6|206111.3|206021.3|206107.6|206017.6|11
1735904040000|2025-01-03 11:34:00|206108.6|206018.6|206108.4|206018.4|206110|206020|206108.4|206018.4|5
1735904050000|2025-01-03 11:34:10|206107.7|206017.7|206107.8|206017.8|206107.8|206017.8|206107.3|206017.3|4
1735904060000|2025-01-03 11:34:20|206108.9|206018.9|206107.9|206017.9|206109.9|206019.9|206107.5|206017.5|6
1735904070000|2025-01-03 11:34:30|206108.3|206018.3|206108.7|206018.7|206111.3|206021.3|206108.3|206018.3|14
1735904080000|2025-01-03 11:34:40|206109.1|206019.1|206115.5|206025.5|206117.5|206027.5|206108.3|206018.3|9
1735904100000|2025-01-03 11:35:00|206117.4|206027.4|206119.5|206029.5|206119.5|206029.5|206117.4|206027.4|4
1735904110000|2025-01-03 11:35:10|206118.3|206028.3|206118.2|206028.2|206119.3|206029.3|206117.2|206027.2|14
1735904120000|2025-01-03 11:35:20|206117.2|206027.2|206116.4|206026.4|206117.2|206027.2|206116.4|206026.4|3
1735904130000|2025-01-03 11:35:30|206115.2|206025.2|206003.6|205913.6|206115.4|206025.4|205997|205907|24
1735904140000|2025-01-03 11:35:40|206001.3|205911.3|205987|205897|206001.3|205911.3|205980.1|205890.1|28
1735904150000|2025-01-03 11:35:50|205987.1|205897.1|205983.4|205893.4|205987.1|205897.1|205983.1|205893.1|23
1735904160000|2025-01-03 11:36:00|205984.4|205894.4|205982.1|205892.1|205984.4|205894.4|205979.2|205889.2|16
1735904170000|2025-01-03 11:36:10|205980.3|205890.3|205982.5|205892.5|205982.5|205892.5|205974.8|205884.8|6
1735904180000|2025-01-03 11:36:20|205980|205890|205984.3|205894.3|205985.4|205895.4|205980|205890|11
1735904190000|2025-01-03 11:36:30|205985.4|205895.4|205986|205896|205986.4|205896.4|205983|205893|11
1735904200000|2025-01-03 11:36:40|205986.2|205896.2|205966.4|205876.4|205986.2|205896.2|205963.1|205873.1|10
1735904210000|2025-01-03 11:36:50|205963.7|205873.7|205958.9|205868.9|205966.2|205876.2|205953.3|205863.3|15
1735904220000|2025-01-03 11:37:00|205961.1|205871.1|205963.1|205873.1|205963.1|205873.1|205959.6|205869.6|8
1735904230000|2025-01-03 11:37:10|205962.9|205872.9|205955.7|205865.7|205963.3|205873.3|205951|205861|8
1735904240000|2025-01-03 11:37:20|205957.7|205867.7|205957.9|205867.9|205957.9|205867.9|205957.7|205867.7|2
1735904250000|2025-01-03 11:37:30|205959.7|205869.7|205956.9|205866.9|205959.9|205869.9|205956.9|205866.9|4
1735904260000|2025-01-03 11:37:40|205958.5|205868.5|205953.3|205863.3|205959.3|205869.3|205951.8|205861.8|11
1735904270000|2025-01-03 11:37:50|205953.5|205863.5|205954|205864|205955.9|205865.9|205953.5|205863.5|6
1735904280000|2025-01-03 11:38:00|205954.6|205864.6|205956.2|205866.2|205956.9|205866.9|205954.6|205864.6|6
1735904290000|2025-01-03 11:38:10|205957.6|205867.6|205958.9|205868.9|205961|205871|205957.6|205867.6|10
1735904300000|2025-01-03 11:38:20|205957.6|205867.6|205949.9|205859.9|205964.9|205874.9|205948.8|205858.8|10
1735904310000|2025-01-03 11:38:30|205950.3|205860.3|205951.3|205861.3|205953.8|205863.8|205950.3|205860.3|5
1735904320000|2025-01-03 11:38:40|205953.8|205863.8|205949.1|205859.1|205956.3|205866.3|205948.2|205858.2|7
1735904330000|2025-01-03 11:38:50|205944.9|205854.9|205938.6|205848.6|205948.5|205858.5|205932.5|205842.5|13
1735904340000|2025-01-03 11:39:00|205939.4|205849.4|205937.5|205847.5|205939.4|205849.4|205936.2|205846.2|9
1735904350000|2025-01-03 11:39:10|205937.7|205847.7|205959.3|205869.3|205959.3|205869.3|205937.5|205847.5|10
1735904360000|2025-01-03 11:39:20|205960.8|205870.8|205965.5|205875.5|205966.1|205876.1|205960.7|205870.7|10
1735904370000|2025-01-03 11:39:30|205969.6|205879.6|205970.5|205880.5|205973.8|205883.8|205969.5|205879.5|7
1735904380000|2025-01-03 11:39:40|205972.8|205882.8|206046.9|205956.9|206065.7|205975.7|205969.6|205879.6|27
1735904390000|2025-01-03 11:39:50|206044.7|205954.7|206052.4|205962.4|206059.3|205969.3|206044.7|205954.7|12
1735904400000|2025-01-03 11:40:00|206053.3|205963.3|206064.2|205974.2|206064.3|205974.3|206053.3|205963.3|27
1735904410000|2025-01-03 11:40:10|206064.1|205974.1|206061.6|205971.6|206064.1|205974.1|206061.5|205971.5|7
1735904420000|2025-01-03 11:40:20|206063.5|205973.5|206049|205959|206064.1|205974.1|206049|205959|11
1735904430000|2025-01-03 11:40:30|206058.6|205968.6|206063.3|205973.3|206066.2|205976.2|206058.6|205968.6|19
1735904440000|2025-01-03 11:40:40|206062.9|205972.9|206068.1|205978.1|206070.4|205980.4|206062.9|205972.9|16
1735904450000|2025-01-03 11:40:50|206068.4|205978.4|206059.2|205969.2|206068.4|205978.4|206058.2|205968.2|26
1735904460000|2025-01-03 11:41:00|206059.8|205969.8|206041|205951|206064|205974|206037.8|205947.8|25
1735904470000|2025-01-03 11:41:10|206039.8|205949.8|206028.9|205938.9|206039.8|205949.8|206028.9|205938.9|31
1735904480000|2025-01-03 11:41:20|206030.8|205940.8|206027.8|205937.8|206033.7|205943.7|206026.8|205936.8|35
1735904490000|2025-01-03 11:41:30|206028.6|205938.6|206025.8|205935.8|206033.7|205943.7|206025.8|205935.8|30
1735904500000|2025-01-03 11:41:40|206030.8|205940.8|206030.5|205940.5|206033.5|205943.5|206027.1|205937.1|34
1735904510000|2025-01-03 11:41:50|206029.9|205939.9|206032.9|205942.9|206037.4|205947.4|206029.9|205939.9|22
1735904520000|2025-01-03 11:42:00|206038.7|205948.7|206036|205946|206038.7|205948.7|206035.8|205945.8|9
1735904530000|2025-01-03 11:42:10|206035.3|205945.3|206036.1|205946.1|206036.1|205946.1|206035.3|205945.3|10
1735904550000|2025-01-03 11:42:30|206037|205947|206033.7|205943.7|206037|205947|206028.8|205938.8|8
1735904560000|2025-01-03 11:42:40|206033.6|205943.6|206039.6|205949.6|206039.6|205949.6|206030.1|205940.1|12
1735904570000|2025-01-03 11:42:50|206037.7|205947.7|206037.9|205947.9|206038.7|205948.7|206037.7|205947.7|5
1735904580000|2025-01-03 11:43:00|206038.1|205948.1|206038.1|205948.1|206038.1|205948.1|206038.1|205948.1|1
1735904590000|2025-01-03 11:43:10|206037.5|205947.5|206036|205946|206037.5|205947.5|206035.8|205945.8|23
1735904600000|2025-01-03 11:43:20|206034.7|205944.7|206032.4|205942.4|206035.1|205945.1|206031|205941|32
1735904610000|2025-01-03 11:43:30|206030.8|205940.8|206029.7|205939.7|206033.7|205943.7|206029.7|205939.7|35
1735904620000|2025-01-03 11:43:40|206029.6|205939.6|206034.3|205944.3|206034.7|205944.7|206029.6|205939.6|25
1735904630000|2025-01-03 11:43:50|206032.9|205942.9|206033.7|205943.7|206034.3|205944.3|206032.1|205942.1|23
1735904640000|2025-01-03 11:44:00|206032.7|205942.7|206002.7|205912.7|206032.7|205942.7|205998.1|205908.1|16
1735904650000|2025-01-03 11:44:10|206001.5|205911.5|206003.3|205913.3|206005.8|205915.8|206000.7|205910.7|11
1735904660000|2025-01-03 11:44:20|206003.5|205913.5|206003.6|205913.6|206003.6|205913.6|206003.5|205913.5|2
1735904670000|2025-01-03 11:44:30|206001.2|205911.2|205992.5|205902.5|206001.2|205911.2|205992.4|205902.4|7
1735904680000|2025-01-03 11:44:40|205993.2|205903.2|205991.5|205901.5|205994.2|205904.2|205991.5|205901.5|5
1735904690000|2025-01-03 11:44:50|205991.6|205901.6|205989.5|205899.5|205992|205902|205984.1|205894.1|14
1735904700000|2025-01-03 11:45:00|205990.5|205900.5|205963.2|205873.2|205990.5|205900.5|205961.4|205871.4|10
1735904710000|2025-01-03 11:45:10|205961.8|205871.8|205956.2|205866.2|205964.9|205874.9|205953|205863|7
1735904720000|2025-01-03 11:45:20|205955.6|205865.6|205954.5|205864.5|205959.3|205869.3|205947.3|205857.3|19
1735904730000|2025-01-03 11:45:30|205953.3|205863.3|205954.1|205864.1|205954.1|205864.1|205953.3|205863.3|3
1735904740000|2025-01-03 11:45:40|205953.1|205863.1|205955.1|205865.1|205955.5|205865.5|205952.7|205862.7|12
1735904750000|2025-01-03 11:45:50|205955.5|205865.5|205955.1|205865.1|205955.5|205865.5|205955.1|205865.1|14
1735904760000|2025-01-03 11:46:00|205955.3|205865.3|205955.1|205865.1|205955.5|205865.5|205954.9|205864.9|15
1735904770000|2025-01-03 11:46:10|205955.3|205865.3|205954.7|205864.7|205955.3|205865.3|205953.9|205863.9|23
1735904780000|2025-01-03 11:46:20|205955.3|205865.3|205954.9|205864.9|205957.9|205867.9|205954|205864|21
1735904790000|2025-01-03 11:46:30|205954.5|205864.5|205952.5|205862.5|205962.3|205872.3|205948.3|205858.3|21
1735904800000|2025-01-03 11:46:40|205953.7|205863.7|205953.7|205863.7|205955.2|205865.2|205953.7|205863.7|3
1735904810000|2025-01-03 11:46:50|205955|205865|205955.3|205865.3|205956.6|205866.6|205955|205865|3
1735904820000|2025-01-03 11:47:00|205955.1|205865.1|205956.1|205866.1|205956.3|205866.3|205955.1|205865.1|4
1735904830000|2025-01-03 11:47:10|205957.5|205867.5|205956.9|205866.9|205959.9|205869.9|205956|205866|9
1735904850000|2025-01-03 11:47:30|205958.1|205868.1|205960.6|205870.6|205961.9|205871.9|205958.1|205868.1|8
1735904860000|2025-01-03 11:47:40|205958.7|205868.7|205959.2|205869.2|205960.4|205870.4|205958.7|205868.7|3
1735904870000|2025-01-03 11:47:50|205960.6|205870.6|205959.1|205869.1|205960.6|205870.6|205959.1|205869.1|2
1735904880000|2025-01-03 11:48:00|205959.5|205869.5|205978.7|205888.7|205978.7|205888.7|205959.5|205869.5|12
1735904890000|2025-01-03 11:48:10|205978.5|205888.5|205978.5|205888.5|205978.5|205888.5|205978.5|205888.5|1
1735904900000|2025-01-03 11:48:20|205978.7|205888.7|205963.3|205873.3|205978.7|205888.7|205963.3|205873.3|12
1735904910000|2025-01-03 11:48:30|205963.6|205873.6|205988|205898|205991.4|205901.4|205960.7|205870.7|18
1735904920000|2025-01-03 11:48:40|205990.7|205900.7|205990.5|205900.5|205991.2|205901.2|205987.6|205897.6|10
1735904930000|2025-01-03 11:48:50|205991.6|205901.6|205986.7|205896.7|205991.6|205901.6|205985.4|205895.4|15
1735904940000|2025-01-03 11:49:00|205984.8|205894.8|205981.9|205891.9|205986.4|205896.4|205981.7|205891.7|11
1735904950000|2025-01-03 11:49:10|205983.3|205893.3|205979.2|205889.2|205983.9|205893.9|205977.3|205887.3|18
1735904960000|2025-01-03 11:49:20|205978.8|205888.8|205979.4|205889.4|205980.8|205890.8|205978.8|205888.8|5
1735904970000|2025-01-03 11:49:30|205980.2|205890.2|205934.9|205844.9|205980.2|205890.2|205922.2|205832.2|16
1735904980000|2025-01-03 11:49:40|205937.6|205847.6|205944.9|205854.9|205945.8|205855.8|205935.5|205845.5|22
1735904990000|2025-01-03 11:49:50|205945.8|205855.8|205942.9|205852.9|205945.8|205855.8|205941.5|205851.5|10
1735905000000|2025-01-03 11:50:00|205942.7|205852.7|205946.4|205856.4|205947.2|205857.2|205942.7|205852.7|14
1735905010000|2025-01-03 11:50:10|205946.6|205856.6|205946.6|205856.6|205946.6|205856.6|205946.6|205856.6|1
1735905020000|2025-01-03 11:50:20|205947.8|205857.8|205971.2|205881.2|205971.5|205881.5|205947.8|205857.8|19
1735905030000|2025-01-03 11:50:30|205972.3|205882.3|205970.8|205880.8|205973.3|205883.3|205969.8|205879.8|5
1735905040000|2025-01-03 11:50:40|205971.4|205881.4|205943.8|205853.8|205972.7|205882.7|205941.3|205851.3|15
1735905050000|2025-01-03 11:50:50|205944.2|205854.2|205947|205857|205947|205857|205941.7|205851.7|30
1735905060000|2025-01-03 11:51:00|205945.9|205855.9|205939.3|205849.3|205947|205857|205934.4|205844.4|25
1735905070000|2025-01-03 11:51:10|205939.5|205849.5|205939.8|205849.8|205940|205850|205939.2|205849.2|17
1735905080000|2025-01-03 11:51:20|205939.7|205849.7|205942.2|205852.2|205942.2|205852.2|205939.6|205849.6|7
1735905090000|2025-01-03 11:51:30|205947.4|205857.4|205951.8|205861.8|205952|205862|205947.4|205857.4|16
1735905100000|2025-01-03 11:51:40|205952|205862|205951.9|205861.9|205952|205862|205951.7|205861.7|13
1735905110000|2025-01-03 11:51:50|205951.7|205861.7|205931.3|205841.3|205952|205862|205928.7|205838.7|17
1735905120000|2025-01-03 11:52:00|205931.5|205841.5|205932.6|205842.6|205938.7|205848.7|205930.9|205840.9|19
1735905130000|2025-01-03 11:52:10|205932.4|205842.4|205932.4|205842.4|205933.7|205843.7|205932.4|205842.4|6
1735905140000|2025-01-03 11:52:20|205933|205843|205931.7|205841.7|205933|205843|205930.7|205840.7|8
1735905150000|2025-01-03 11:52:30|205929.7|205839.7|205932.3|205842.3|205932.3|205842.3|205928.6|205838.6|20
1735905160000|2025-01-03 11:52:40|205932.5|205842.5|205930.7|205840.7|205934|205844|205924.1|205834.1|8
1735905170000|2025-01-03 11:52:50|205932.1|205842.1|205928.5|205838.5|205932.1|205842.1|205926.3|205836.3|6
1735905180000|2025-01-03 11:53:00|205926.2|205836.2|205928.6|205838.6|205928.7|205838.7|205926.2|205836.2|5
1735905190000|2025-01-03 11:53:10|205929.7|205839.7|205925.8|205835.8|205929.7|205839.7|205922.6|205832.6|7
1735905200000|2025-01-03 11:53:20|205927|205837|205926.7|205836.7|205927|205837|205924|205834|4
1735905210000|2025-01-03 11:53:30|205923.4|205833.4|205926.6|205836.6|205926.6|205836.6|205923.4|205833.4|4
1735905220000|2025-01-03 11:53:40|205927.1|205837.1|205927.1|205837.1|205927.1|205837.1|205927.1|205837.1|1
1735905230000|2025-01-03 11:53:50|205927.7|205837.7|205924.9|205834.9|205927.7|205837.7|205924.9|205834.9|2
1735905240000|2025-01-03 11:54:00|205922.8|205832.8|205934.6|205844.6|205936.4|205846.4|205867.2|205777.2|18
1735905250000|2025-01-03 11:54:10|205936.3|205846.3|205937.5|205847.5|205937.5|205847.5|205934.5|205844.5|11
1735905260000|2025-01-03 11:54:20|205939.7|205849.7|205936.6|205846.6|205943.1|205853.1|205932.6|205842.6|9
1735905270000|2025-01-03 11:54:30|205935.6|205845.6|205936.4|205846.4|205937.6|205847.6|205934.1|205844.1|18
1735905280000|2025-01-03 11:54:40|205937.6|205847.6|205926.7|205836.7|205938.2|205848.2|205922.6|205832.6|18
1735905290000|2025-01-03 11:54:50|205925.6|205835.6|205924.8|205834.8|205925.6|205835.6|205923.4|205833.4|4
1735905300000|2025-01-03 11:55:00|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|1
1735905310000|2025-01-03 11:55:10|205922.7|205832.7|205920.9|205830.9|205922.7|205832.7|205920|205830|4
1735905320000|2025-01-03 11:55:20|205922.1|205832.1|205918.1|205828.1|205923.3|205833.3|205910.3|205820.3|16
1735905330000|2025-01-03 11:55:30|205917.7|205827.7|205917.2|205827.2|205917.7|205827.7|205914.7|205824.7|10
1735905340000|2025-01-03 11:55:40|205915.9|205825.9|205911.3|205821.3|205916.9|205826.9|205853.7|205802|16
1735905350000|2025-01-03 11:55:50|205914.2|205824.2|205922.3|205832.3|205923.1|205833.1|205913.1|205823.1|11
1735905360000|2025-01-03 11:56:00|205921|205831|205922.7|205832.7|205922.7|205832.7|205921|205831|3
1735905370000|2025-01-03 11:56:10|205921.3|205831.3|205921.3|205831.3|205921.3|205831.3|205921.3|205831.3|1
1735905380000|2025-01-03 11:56:20|205922.7|205832.7|205934.1|205844.1|205939.1|205849.1|205922.7|205832.7|3
1735905390000|2025-01-03 11:56:30|205936.2|205846.2|205918.6|205828.6|205936.2|205846.2|205918.6|205828.6|15
1735905400000|2025-01-03 11:56:40|205917.7|205827.7|205916.5|205826.5|205918.1|205828.1|205916|205826|5
1735905410000|2025-01-03 11:56:50|205916.9|205826.9|205920.5|205830.5|205920.5|205830.5|205916.9|205826.9|2
1735905420000|2025-01-03 11:57:00|205921.7|205831.7|205919.9|205829.9|205921.7|205831.7|205919.9|205829.9|2
1735905430000|2025-01-03 11:57:10|205919.5|205829.5|205921.3|205831.3|205921.3|205831.3|205919.5|205829.5|2
1735905440000|2025-01-03 11:57:20|205918.9|205828.9|205917.5|205827.5|205918.9|205828.9|205916.6|205826.6|6
1735905450000|2025-01-03 11:57:30|205917.9|205827.9|205917.2|205827.2|205917.9|205827.9|205917.2|205827.2|2
1735905460000|2025-01-03 11:57:40|205914.7|205824.7|205924.1|205834.1|205924.1|205834.1|205864|205774|17
1735905470000|2025-01-03 11:57:50|205923.9|205833.9|205923|205833|205924.1|205834.1|205923|205833|9
1735905480000|2025-01-03 11:58:00|205923.2|205833.2|205921.5|205831.5|205923.2|205833.2|205919.8|205829.8|5
1735905490000|2025-01-03 11:58:10|205919.1|205829.1|205920.8|205830.8|205921.8|205831.8|205919.1|205829.1|4
1735905500000|2025-01-03 11:58:20|205919.1|205829.1|205918.7|205828.7|205920.9|205830.9|205903.1|205813.1|11
1735905510000|2025-01-03 11:58:30|205917.9|205827.9|205923.8|205833.8|205923.8|205833.8|205917.5|205827.5|8
1735905520000|2025-01-03 11:58:40|205922.4|205832.4|205922|205832|205922.4|205832.4|205922|205832|2
1735905530000|2025-01-03 11:58:50|205920.4|205830.4|205919.4|205829.4|205920.4|205830.4|205919.4|205829.4|2
1735905540000|2025-01-03 11:59:00|205920.1|205830.1|205919.4|205829.4|205920.1|205830.1|205919.4|205829.4|2
1735905550000|2025-01-03 11:59:10|205920.3|205830.3|205922.3|205832.3|205923.6|205833.6|205920.3|205830.3|4
1735905560000|2025-01-03 11:59:20|205918.3|205828.3|205902.3|205812.3|205918.3|205828.3|205873.5|205783.5|23
1735905570000|2025-01-03 11:59:30|205902.2|205812.2|205913.8|205823.8|205913.8|205861.3|205902.2|205812.2|12
1735905580000|2025-01-03 11:59:40|205916.7|205826.7|205916|205826|205919.8|205829.8|205914.3|205824.3|13
1735905590000|2025-01-03 11:59:50|205914.5|205824.5|205918.6|205828.6|205918.6|205828.6|205914.5|205824.5|8
1735905600000|2025-01-03 12:00:00|205920.9|205830.9|205955.2|205865.2|205959.4|205869.4|205920.9|205830.9|19
1735905610000|2025-01-03 12:00:10|205955.4|205865.4|205956.3|205866.3|205956.6|205866.6|205955.4|205865.4|8
1735905620000|2025-01-03 12:00:20|205954.7|205864.7|205934.8|205844.8|205954.7|205864.7|205931.2|205841.2|13
1735905630000|2025-01-03 12:00:30|205934.7|205844.7|205934.7|205844.7|205934.8|205844.8|205934.7|205844.7|7
1735905640000|2025-01-03 12:00:40|205934.6|205844.6|205934.6|205844.6|205934.7|205844.7|205934.6|205844.6|5
1735905650000|2025-01-03 12:00:50|205934.5|205844.5|205930.8|205840.8|205934.5|205844.5|205930.7|205840.7|4
1735905660000|2025-01-03 12:01:00|205931.2|205841.2|205925.6|205835.6|205961.4|205871.4|205922.1|205832.1|29
1735905670000|2025-01-03 12:01:10|205923.1|205833.1|205964.7|205874.7|205995.4|205905.4|205923.1|205833.1|23
1735905680000|2025-01-03 12:01:20|205964.5|205874.5|205946.9|205856.9|205964.6|205874.6|205946.8|205856.8|15
1735905690000|2025-01-03 12:01:30|205950.9|205860.9|205946|205856|205950.9|205860.9|205946|205856|5
1735905700000|2025-01-03 12:01:40|205948.2|205858.2|205947.5|205857.5|205961.6|205871.6|205947.5|205857.5|16
1735905710000|2025-01-03 12:01:50|205948.5|205858.5|205948.3|205858.3|205950.3|205860.3|205945.5|205855.5|19
1735905720000|2025-01-03 12:02:00|205948.4|205858.4|205947|205857|205955.8|205865.8|205946.3|205856.3|22
1735905730000|2025-01-03 12:02:10|205947.9|205857.9|205948.2|205858.2|205949.7|205859.7|205946.9|205856.9|4
1735905740000|2025-01-03 12:02:20|205950.2|205860.2|205965|205875|205965|205875|205950|205860|17
1735905750000|2025-01-03 12:02:30|205964.8|205874.8|205969.3|205879.3|205969.3|205879.3|205964.8|205874.8|6
1735905760000|2025-01-03 12:02:40|205969|205879|205970|205880|205971|205881|205969|205879|4
1735905770000|2025-01-03 12:02:50|205967.8|205877.8|205950.1|205860.1|205967.8|205877.8|205948.9|205858.9|18
1735905780000|2025-01-03 12:03:00|205952.1|205862.1|205965.1|205875.1|205965.1|205875.1|205952.1|205862.1|23
1735905790000|2025-01-03 12:03:10|205966.4|205876.4|205957.8|205867.8|205966.4|205876.4|205957.8|205867.8|15
1735905800000|2025-01-03 12:03:20|205959.8|205869.8|205946.4|205856.4|205959.8|205869.8|205945.1|205855.1|21
1735905810000|2025-01-03 12:03:30|205946.8|205856.8|205958.5|205868.5|205959.5|205869.5|205946.3|205856.3|27
1735905820000|2025-01-03 12:03:40|205958.7|205868.7|205967|205877|205967.6|205877.6|205958.7|205868.7|17
1735905830000|2025-01-03 12:03:50|205966.6|205876.6|205968.6|205878.6|205968.6|205878.6|205958.2|205868.2|16
1735905840000|2025-01-03 12:04:00|205969.8|205879.8|205964.9|205874.9|205971.2|205881.2|205962.4|205872.4|20
1735905850000|2025-01-03 12:04:10|205963.4|205873.4|205948.2|205858.2|205965.5|205875.5|205937.4|205847.4|25
1735905860000|2025-01-03 12:04:20|205946.9|205856.9|205928.9|205838.9|205946.9|205856.9|205927.9|205837.9|17
1735905870000|2025-01-03 12:04:30|205929.3|205839.3|205927.8|205837.8|205930.2|205840.2|205924.2|205834.2|21
1735905880000|2025-01-03 12:04:40|205926|205836|205927.8|205837.8|205927.8|205837.8|205924.3|205834.3|7
1735905890000|2025-01-03 12:04:50|205927.7|205837.7|205929|205839|205929.5|205839.5|205927.7|205837.7|10
1735905900000|2025-01-03 12:05:00|205927.8|205837.8|205932|205842|205932.1|205842.1|205926.5|205836.5|17
1735905910000|2025-01-03 12:05:10|205930.5|205840.5|205928.1|205838.1|205932.4|205842.4|205921.4|205831.4|7
1735905920000|2025-01-03 12:05:20|205928.2|205838.2|205939|205849|205939.5|205849.5|205928.2|205838.2|13
1735905930000|2025-01-03 12:05:30|205936.7|205846.7|205934.1|205844.1|205938.2|205848.2|205931.5|205841.5|15
1735905940000|2025-01-03 12:05:40|205930.5|205840.5|205928.1|205838.1|205934.4|205844.4|205926.7|205836.7|10
1735905950000|2025-01-03 12:05:50|205927.1|205837.1|205929.3|205839.3|205929.3|205839.3|205925.3|205835.3|13
1735905960000|2025-01-03 12:06:00|205929.4|205839.4|205930.7|205840.7|205934.2|205844.2|205928.2|205838.2|11
1735905970000|2025-01-03 12:06:10|205930.9|205840.9|205930.5|205840.5|205933.9|205843.9|205930|205840|22
1735905980000|2025-01-03 12:06:20|205930.6|205840.6|205929.2|205839.2|205935.9|205845.9|205929.2|205839.2|22
1735905990000|2025-01-03 12:06:30|205927.7|205837.7|205926.9|205836.9|205928.6|205838.6|205924.4|205834.4|14
1735906000000|2025-01-03 12:06:40|205925.8|205835.8|205926.4|205836.4|205927.6|205837.6|205921.9|205831.9|25
1735906010000|2025-01-03 12:06:50|205927.8|205837.8|205925.2|205835.2|205929.7|205839.7|205925.2|205835.2|13
1735906020000|2025-01-03 12:07:00|205925|205835|205927.2|205837.2|205929.5|205839.5|205924.8|205834.8|19
1735906030000|2025-01-03 12:07:10|205927.4|205837.4|205929.3|205839.3|205929.7|205839.7|205924.9|205834.9|14
1735906040000|2025-01-03 12:07:20|205929.8|205839.8|205930|205840|205930.3|205840.3|205928|205838|12
1735906050000|2025-01-03 12:07:30|205929.8|205839.8|205929.3|205839.3|205929.8|205839.8|205926.7|205836.7|6
1735906060000|2025-01-03 12:07:40|205929.2|205839.2|205921|205831|205929.2|205839.2|205920.8|205830.8|9
1735906070000|2025-01-03 12:07:50|205923.7|205833.7|205923.5|205833.5|205923.7|205833.7|205920.6|205830.6|4
1735906080000|2025-01-03 12:08:00|205922.9|205832.9|205860|205810|205922.9|205832.9|205855.5|205805.5|8
1735906090000|2025-01-03 12:08:10|205861.1|205811.1|205963.4|205873.4|205963.7|205893.1|205861.1|205795.9|25
1735906100000|2025-01-03 12:08:20|205964|205874|205973.6|205883.6|205973.6|205883.6|205964|205874|10
1735906120000|2025-01-03 12:08:40|205973.8|205883.8|205954.3|205864.3|205973.8|205883.8|205953.9|205863.9|6
1735906130000|2025-01-03 12:08:50|205957.2|205867.2|205999.3|205909.3|205999.3|205925.8|205957.2|205867.2|16
1735906140000|2025-01-03 12:09:00|205999.7|205909.7|206004.6|205914.6|206005.8|205915.8|205999.5|205909.5|20
1735906150000|2025-01-03 12:09:10|206004.9|205914.9|206021.9|205971.9|206030.7|205980.7|206000.9|205910.9|17
1735906160000|2025-01-03 12:09:20|206023.5|205973.5|206021.5|205971.5|206023.5|205973.5|206005.9|205955.9|25
1735906170000|2025-01-03 12:09:30|206021.6|205971.6|206021.2|205971.2|206023.4|205973.4|206020.6|205970.6|9
1735906180000|2025-01-03 12:09:40|206023.4|205973.4|206057.4|206007.4|206060.4|206010.4|206023.4|205973.4|26
1735906190000|2025-01-03 12:09:50|206058.1|206008.1|206054.3|206004.3|206058.8|206008.8|206051.7|206001.7|18
1735906200000|2025-01-03 12:10:00|206055.5|206005.5|206048.5|205998.5|206069.5|206019.5|206041.6|205991.6|21
1735906210000|2025-01-03 12:10:10|206050.1|206000.1|206047.5|205997.5|206051.7|206001.7|206045.4|205995.4|18
1735906220000|2025-01-03 12:10:20|206044.9|205994.9|206047.4|205997.4|206048.3|205998.3|206044.9|205994.9|4
1735906230000|2025-01-03 12:10:30|206049.4|205999.4|206050.6|206000.6|206053.4|206003.4|206048|205998|6
1735906240000|2025-01-03 12:10:40|206050.1|206000.1|206050.1|206000.1|206050.1|206000.1|206050.1|206000.1|1
1735906250000|2025-01-03 12:10:50|206050.7|206000.7|206047.3|205997.3|206050.7|206000.7|206043.7|205993.7|8
1735906260000|2025-01-03 12:11:00|206046|205996|205998|205948|206046|205996|205996.3|205946.3|21
1735906270000|2025-01-03 12:11:10|205998.3|205948.3|206022.2|205932.2|206024|205948.5|205997.7|205928.5|19
1735906280000|2025-01-03 12:11:20|206024|205934|206032.4|205942.4|206032.7|205942.7|206022.1|205932.1|23
1735906290000|2025-01-03 12:11:30|206032.5|205942.5|206030.8|205940.8|206032.8|205942.8|206030.3|205940.3|14
1735906300000|2025-01-03 12:11:40|206030.9|205940.9|206030.5|205940.5|206031|205941|206030.5|205940.5|5
1735906310000|2025-01-03 12:11:50|206030.9|205940.9|206029.3|205939.3|206030.9|205940.9|206029.3|205939.3|6
1735906320000|2025-01-03 12:12:00|206032.1|205942.1|206037.2|205947.2|206037.2|205947.2|206029.9|205939.9|10
1735906330000|2025-01-03 12:12:10|206037.5|205947.5|206038.2|205948.2|206038.3|205948.3|206037.2|205947.2|6
1735906340000|2025-01-03 12:12:20|206038.3|205948.3|206040.1|205950.1|206054.3|205964.3|206038.3|205948.3|18
1735906350000|2025-01-03 12:12:30|206038|205948|206035.8|205945.8|206040|205950|206033|205943|12
1735906360000|2025-01-03 12:12:40|206037.1|205947.1|206018.3|205928.3|206037.1|205947.1|206015.4|205925.4|18
1735906370000|2025-01-03 12:12:50|206018.2|205928.2|206017.8|205927.8|206018.2|205928.2|206017.8|205927.8|4
1735906380000|2025-01-03 12:13:00|206017.9|205927.9|206017.7|205927.7|206022.8|205932.8|206017.4|205927.4|10
1735906390000|2025-01-03 12:13:10|206016.5|205926.5|206017.7|205927.7|206018.8|205928.8|206016.5|205926.5|3
1735906400000|2025-01-03 12:13:20|206018.1|205928.1|206020.5|205930.5|206029|205939|206018.1|205928.1|12
1735906410000|2025-01-03 12:13:30|206018.5|205928.5|206024.8|205934.8|206026.5|205936.5|206018.4|205928.4|10
1735906420000|2025-01-03 12:13:40|206024.9|205934.9|206018|205928|206024.9|205934.9|206016.4|205926.4|7
1735906430000|2025-01-03 12:13:50|206018.2|205928.2|206035.5|205945.5|206035.8|205945.8|206018.2|205928.2|12
1735906440000|2025-01-03 12:14:00|206037.4|205947.4|206027.5|205937.5|206053.4|205963.4|206023.7|205933.7|27
1735906450000|2025-01-03 12:14:10|206028.6|205938.6|206028|205938|206030.4|205940.4|206026.7|205936.7|9
1735906460000|2025-01-03 12:14:20|206027.7|205937.7|206036.4|205946.4|206036.4|205946.4|206026.1|205936.1|19
1735906470000|2025-01-03 12:14:30|206036.2|205946.2|206038.7|205948.7|206039|205949|206036.2|205946.2|11
1735906480000|2025-01-03 12:14:40|206040.4|205950.4|206044.4|205954.4|206044.4|205954.4|206036.4|205946.4|12
1735906490000|2025-01-03 12:14:50|206044.5|205954.5|206033.4|205943.4|206044.7|205954.7|206029.9|205939.9|18
1735906500000|2025-01-03 12:15:00|206034.2|205944.2|206035.2|205945.2|206037.2|205947.2|206033.1|205943.1|17
1735906510000|2025-01-03 12:15:10|206036.9|205946.9|206039.1|205949.1|206044.1|205954.1|206036.5|205946.5|20
1735906520000|2025-01-03 12:15:20|206039|205949|206031.6|205941.6|206039.1|205949.1|206030|205940|12
1735906530000|2025-01-03 12:15:30|206031.4|205941.4|206016.2|205926.2|206031.4|205941.4|206013.8|205923.8|16
1735906540000|2025-01-03 12:15:40|206015.8|205925.8|206044|205954|206044|205954|206015.7|205925.7|13
1735906550000|2025-01-03 12:15:50|206044.1|205954.1|206042.6|205952.6|206044.2|205954.2|206039.1|205949.1|8
1735906560000|2025-01-03 12:16:00|206038.5|205948.5|206042.9|205952.9|206042.9|205952.9|206036.2|205946.2|26
1735906570000|2025-01-03 12:16:10|206042.7|205952.7|206044.8|205954.8|206048.2|205958.2|206037|205947|16
1735906580000|2025-01-03 12:16:20|206043.3|205953.3|206046.1|205956.1|206046.3|205956.3|206040.9|205950.9|20
1735906590000|2025-01-03 12:16:30|206046.3|205956.3|206039.9|205949.9|206051.6|205961.6|206038.8|205948.8|15
1735906600000|2025-01-03 12:16:40|206041|205951|206039.9|205949.9|206041.9|205951.9|206039.4|205949.4|13
1735906610000|2025-01-03 12:16:50|206040.1|205950.1|206041.6|205951.6|206050|205960|206040|205950|14
1735906620000|2025-01-03 12:17:00|206040.3|205950.3|206045.3|205955.3|206045.7|205955.7|206038.5|205948.5|15
1735906630000|2025-01-03 12:17:10|206045.6|205955.6|206045.9|205955.9|206047.3|205957.3|206045.6|205955.6|5
1735906640000|2025-01-03 12:17:20|206047.8|205957.8|206007.2|205957.2|206049|205960.6|206004|205941.5|18
1735906650000|2025-01-03 12:17:30|206006.9|205956.9|206007.6|205957.6|206007.9|205957.9|206006.9|205956.9|3
1735906660000|2025-01-03 12:17:40|206007.9|205957.9|206007.9|205957.9|206007.9|205957.9|206007.9|205957.9|1
1735906670000|2025-01-03 12:17:50|206006.3|205956.3|206009.3|205919.3|206010.1|205956.3|206005.5|205915.5|22
1735906680000|2025-01-03 12:18:00|206009|205919|206010.6|205920.6|206010.6|205920.6|206008.7|205918.7|8
1735906690000|2025-01-03 12:18:10|206011|205921|206051.2|205961.2|206054.4|205964.4|206010.7|205920.7|24
1735906700000|2025-01-03 12:18:20|206053.2|205963.2|206080.8|205990.8|206082.6|205992.6|206053.2|205963.2|21
1735906710000|2025-01-03 12:18:30|206078.9|205988.9|206081|205991|206081.9|205991.9|206071.3|205981.3|25
1735906720000|2025-01-03 12:18:40|206081.2|205991.2|206078.9|205988.9|206085|205995|206078.9|205988.9|11
1735906730000|2025-01-03 12:18:50|206079.1|205989.1|206111|206021|206111|206021|206075.1|205985.1|10
1735906750000|2025-01-03 12:19:10|206109.3|206019.3|206102.3|206012.3|206109.3|206019.3|206102.3|206012.3|2
1735906760000|2025-01-03 12:19:20|206101.6|206011.6|206097.2|206007.2|206102.2|206012.2|206097.2|206007.2|7
1735906770000|2025-01-03 12:19:30|206098.2|206008.2|206141.1|206051.1|206154.1|206064.1|206098.2|206008.2|14
1735906780000|2025-01-03 12:19:40|206141.2|206051.2|206178.8|206088.8|206184.6|206094.6|206112.5|206022.5|25
1735906790000|2025-01-03 12:19:50|206178.3|206088.3|206198.8|206108.8|206198.9|206108.9|206178.1|206088.1|19
1735906800000|2025-01-03 12:20:00|206199.6|206109.6|206209.6|206119.6|206210|206120|206190|206100|23
1735906810000|2025-01-03 12:20:10|206222.1|206132.1|206228.6|206138.6|206235.1|206145.1|206222.1|206132.1|20
1735906820000|2025-01-03 12:20:20|206228.9|206138.9|206318.9|206228.9|206318.9|206228.9|206228.9|206138.9|16
1735906830000|2025-01-03 12:20:30|206319.6|206229.6|206320.2|206230.2|206320.2|206230.2|206317.7|206227.7|8
1735906840000|2025-01-03 12:20:40|206317.1|206227.1|206318.6|206228.6|206320.5|206230.5|206312.8|206222.8|11
1735906850000|2025-01-03 12:20:50|206317.3|206227.3|206305|206215|206317.3|206227.3|206291.2|206201.2|16
1735906860000|2025-01-03 12:21:00|206305.2|206215.2|206312.4|206222.4|206312.4|206222.4|206296.7|206206.7|27
1735906870000|2025-01-03 12:21:10|206315|206225|206313.4|206223.4|206315.4|206225.4|206311.4|206221.4|10
1735906880000|2025-01-03 12:21:20|206312.2|206222.2|206292.1|206202.1|206313.4|206223.4|206292.1|206202.1|21
1735906890000|2025-01-03 12:21:30|206288.2|206198.2|206229.5|206139.5|206299|206209|206228|206138|24
1735906900000|2025-01-03 12:21:40|206231.4|206141.4|206228.6|206138.6|206232.3|206142.3|206226.3|206136.3|17
1735906910000|2025-01-03 12:21:50|206228.5|206138.5|206247.1|206157.1|206247.6|206157.6|206228.3|206138.3|13
1735906920000|2025-01-03 12:22:00|206247.2|206157.2|206252.9|206162.9|206253.9|206163.9|206245|206155|15
1735906930000|2025-01-03 12:22:10|206253.2|206163.2|206264.5|206174.5|206265.8|206175.8|206252.9|206162.9|17
1735906940000|2025-01-03 12:22:20|206264.4|206174.4|206263.9|206173.9|206264.9|206174.9|206262.4|206172.4|23
1735906950000|2025-01-03 12:22:30|206264.4|206174.4|206262.5|206172.5|206264.4|206174.4|206255|206165|29
1735906960000|2025-01-03 12:22:40|206262.4|206172.4|206260.3|206170.3|206263.2|206173.2|206255.9|206165.9|28
1735906970000|2025-01-03 12:22:50|206259.7|206169.7|206264.5|206174.5|206264.5|206174.5|206254.3|206164.3|32
1735906980000|2025-01-03 12:23:00|206264.2|206174.2|206279.2|206189.2|206279.2|206189.2|206257.7|206167.7|30
1735906990000|2025-01-03 12:23:10|206280.2|206190.2|206283.1|206193.1|206285.4|206195.4|206279.6|206189.6|21
1735907000000|2025-01-03 12:23:20|206283|206193|206283|206193|206283|206193|206280.4|206190.4|16
1735907010000|2025-01-03 12:23:30|206283.8|206193.8|206286.7|206196.7|206287.4|206197.4|206283.8|206193.8|20
1735907020000|2025-01-03 12:23:40|206289.3|206199.3|206303.2|206213.2|206306.9|206216.9|206289.3|206199.3|20
1735907030000|2025-01-03 12:23:50|206303.8|206213.8|206282.6|206192.6|206304.9|206214.9|206276.4|206186.4|12
1735907040000|2025-01-03 12:24:00|206282.8|206192.8|206284.7|206194.7|206284.9|206194.9|206280.1|206190.1|19
1735907050000|2025-01-03 12:24:10|206284.5|206194.5|206284.3|206194.3|206284.5|206194.5|206284.1|206194.1|9
1735907060000|2025-01-03 12:24:20|206283.9|206193.9|206273.5|206183.5|206284|206194|206273.3|206183.3|19
1735907070000|2025-01-03 12:24:30|206273.9|206183.9|206280.5|206190.5|206281.9|206191.9|206273.7|206183.7|18
1735907080000|2025-01-03 12:24:40|206281.5|206191.5|206267.1|206177.1|206283.1|206193.1|206266.8|206176.8|22
1735907090000|2025-01-03 12:24:50|206267.3|206177.3|206271.7|206181.7|206271.7|206181.7|206267.1|206177.1|20
1735907100000|2025-01-03 12:25:00|206272.5|206182.5|206307.3|206217.3|206307.3|206217.3|206272.5|206182.5|7
1735907110000|2025-01-03 12:25:10|206310.4|206220.4|206405.3|206315.3|206410.1|206320.1|206310.4|206220.4|30
1735907120000|2025-01-03 12:25:20|206406.5|206316.5|206367.9|206277.9|206406.5|206316.5|206363.3|206273.3|18
1735907130000|2025-01-03 12:25:30|206379.8|206289.8|206380.4|206290.4|206380.8|206290.8|206379.2|206289.2|10
1735907140000|2025-01-03 12:25:40|206380.2|206290.2|206415|206325|206415|206325|206377.2|206287.2|14
1735907150000|2025-01-03 12:25:50|206408.5|206318.5|206390.4|206300.4|206417.2|206327.2|206353|206263|34
1735907160000|2025-01-03 12:26:00|206386.9|206296.9|206381.7|206291.7|206389.9|206299.9|206378.8|206288.8|25
1735907170000|2025-01-03 12:26:10|206383.4|206293.4|206387|206297|206391.4|206301.4|206382.9|206292.9|22
1735907180000|2025-01-03 12:26:20|206386.3|206296.3|206387.5|206297.5|206388.2|206298.2|206383.5|206293.5|18
1735907190000|2025-01-03 12:26:30|206387.3|206297.3|206406.5|206316.5|206407.9|206317.9|206387.3|206297.3|17
1735907200000|2025-01-03 12:26:40|206404.6|206314.6|206367.2|206277.2|206404.6|206314.6|206366.5|206276.5|16
1735907210000|2025-01-03 12:26:50|206368.9|206278.9|206381|206291|206382.7|206292.7|206368.9|206278.9|5
1735907220000|2025-01-03 12:27:00|206380.6|206290.6|206379.2|206289.2|206384.5|206294.5|206375.9|206285.9|15
1735907230000|2025-01-03 12:27:10|206380.6|206290.6|206360.5|206270.5|206380.6|206290.6|206360.5|206270.5|30
1735907240000|2025-01-03 12:27:20|206359.3|206269.3|206359.7|206269.7|206359.7|206269.7|206358.7|206268.7|7
1735907250000|2025-01-03 12:27:30|206360.3|206270.3|206360.3|206270.3|206360.3|206270.3|206360.3|206270.3|1
1735907260000|2025-01-03 12:27:40|206359.3|206269.3|206359.5|206269.5|206359.5|206269.5|206359.3|206269.3|2
1735907270000|2025-01-03 12:27:50|206358.5|206268.5|206347.4|206257.4|206358.5|206268.5|206347|206257|9
1735907280000|2025-01-03 12:28:00|206347.2|206257.2|206347.4|206257.4|206348|206258|206344.9|206254.9|14
1735907290000|2025-01-03 12:28:10|206347|206257|206325.3|206235.3|206347.4|206257.4|206317|206227|15
1735907300000|2025-01-03 12:28:20|206324.4|206234.4|206318.3|206228.3|206324.4|206234.4|206317.9|206227.9|13
1735907310000|2025-01-03 12:28:30|206317.9|206227.9|206354.8|206264.8|206356.6|206266.6|206316.8|206226.8|11
1735907320000|2025-01-03 12:28:40|206357|206267|206316.8|206226.8|206362.6|206272.6|206310.3|206220.3|23
1735907330000|2025-01-03 12:28:50|206318|206228|206389.7|206299.7|206391.7|206301.7|206317.4|206227.4|23
1735907340000|2025-01-03 12:29:00|206391.7|206301.7|206373.1|206283.1|206395.6|206305.6|206372.9|206282.9|20
1735907350000|2025-01-03 12:29:10|206373.8|206283.8|206368.3|206278.3|206382.9|206292.9|206368.3|206278.3|16
1735907360000|2025-01-03 12:29:20|206369.1|206279.1|206388.3|206298.3|206391|206301|206369.1|206279.1|10
1735907370000|2025-01-03 12:29:30|206387.7|206297.7|206419.6|206329.6|206421.2|206331.2|206387.7|206297.7|12
1735907380000|2025-01-03 12:29:40|206420.8|206330.8|206428.9|206338.9|206429.2|206339.2|206420.8|206330.8|5
1735907390000|2025-01-03 12:29:50|206428.6|206338.6|206428.6|206338.6|206428.6|206338.6|206428.6|206338.6|1
1735907400000|2025-01-03 12:30:00|206432.8|206342.8|206444|206354|206448.4|206358.4|206428.3|206338.3|17
1735907410000|2025-01-03 12:30:10|206449.9|206359.9|206449.6|206359.6|206449.9|206359.9|206447.5|206357.5|13
1735907420000|2025-01-03 12:30:20|206447.7|206357.7|206449.7|206359.7|206450|206360|206447.7|206357.7|12
1735907430000|2025-01-03 12:30:30|206451.4|206361.4|206451|206361|206451.4|206361.4|206448.9|206358.9|4
1735907440000|2025-01-03 12:30:40|206450.8|206360.8|206442|206352|206450.8|206360.8|206399.6|206309.6|14
1735907450000|2025-01-03 12:30:50|206444|206354|206443.8|206353.8|206444|206354|206443.8|206353.8|2
1735907460000|2025-01-03 12:31:00|206445.8|206355.8|206445.8|206355.8|206445.8|206355.8|206445.8|206355.8|1
1735907470000|2025-01-03 12:31:10|206443.5|206353.5|206439.1|206349.1|206443.5|206353.5|206432|206342|5
1735907480000|2025-01-03 12:31:20|206436.8|206346.8|206420|206330|206445.5|206355.5|206420|206330|9
1735907490000|2025-01-03 12:31:30|206417.3|206327.3|206435.4|206345.4|206440.1|206350.1|206414|206324|11
1735907500000|2025-01-03 12:31:40|206441.7|206351.7|206434.9|206344.9|206441.7|206351.7|206434.9|206344.9|4
1735907510000|2025-01-03 12:31:50|206435|206345|206435|206345|206435|206345|206435|206345|1
1735907520000|2025-01-03 12:32:00|206436.3|206346.3|206436.3|206346.3|206436.3|206346.3|206436.3|206346.3|1
1735907530000|2025-01-03 12:32:10|206439|206349|206439.5|206349.5|206439.5|206349.5|206436.5|206346.5|8
1735907540000|2025-01-03 12:32:20|206446.1|206356.1|206522.3|206432.3|206529.9|206439.9|206446.1|206356.1|10
1735907550000|2025-01-03 12:32:30|206525.5|206435.5|206536.3|206446.3|206549.2|206459.2|206525.5|206435.5|18
1735907560000|2025-01-03 12:32:40|206536.7|206446.7|206545.1|206455.1|206545.1|206455.1|206533.2|206443.2|10
1735907570000|2025-01-03 12:32:50|206545.4|206455.4|206543.5|206453.5|206545.4|206455.4|206543.5|206453.5|3
1735907580000|2025-01-03 12:33:00|206545.5|206455.5|206543.7|206453.7|206545.5|206455.5|206542.2|206452.2|12
1735907590000|2025-01-03 12:33:10|206540.6|206450.6|206545.3|206455.3|206548.1|206458.1|206533.1|206443.1|12
1735907600000|2025-01-03 12:33:20|206546.1|206456.1|206505.7|206415.7|206584.9|206494.9|206503.8|206413.8|28
1735907610000|2025-01-03 12:33:30|206509.8|206419.8|206511|206421|206512.8|206422.8|206508.9|206418.9|23
1735907620000|2025-01-03 12:33:40|206510.7|206420.7|206491.3|206401.3|206513.8|206423.8|206491.2|206401.2|14
1735907630000|2025-01-03 12:33:50|206456.8|206366.8|206507.5|206417.5|206509.5|206419.5|206444.4|206354.4|31
1735907640000|2025-01-03 12:34:00|206509.4|206419.4|206518.9|206428.9|206520.4|206430.4|206506.4|206416.4|19
1735907650000|2025-01-03 12:34:10|206520.9|206430.9|206550.7|206460.7|206550.7|206460.7|206518.8|206428.8|24
1735907660000|2025-01-03 12:34:20|206552.5|206462.5|206570.4|206480.4|206570.4|206480.4|206552.5|206462.5|19
1735907670000|2025-01-03 12:34:30|206568.1|206478.1|206565.6|206475.6|206568.1|206478.1|206560.3|206470.3|8
1735907680000|2025-01-03 12:34:40|206567|206477|206560.8|206470.8|206567|206477|206526.2|206436.2|29
1735907690000|2025-01-03 12:34:50|206563.7|206473.7|206573|206483|206577.4|206487.4|206556.3|206466.3|27
1735907700000|2025-01-03 12:35:00|206573.3|206483.3|206573.8|206483.8|206577.3|206487.3|206566.6|206476.6|23
1735907710000|2025-01-03 12:35:10|206575.8|206485.8|206534.1|206444.1|206577.1|206487.1|206532.9|206442.9|17
1735907720000|2025-01-03 12:35:20|206533.9|206443.9|206533.4|206443.4|206534.4|206444.4|206533.3|206443.3|22
1735907730000|2025-01-03 12:35:30|206533.6|206443.6|206532.6|206442.6|206535.2|206445.2|206532.6|206442.6|24
1735907740000|2025-01-03 12:35:40|206539.2|206449.2|206529.8|206439.8|206543.6|206453.6|206529.8|206439.8|18
1735907750000|2025-01-03 12:35:50|206531.1|206441.1|206531.3|206441.3|206531.5|206441.5|206527.7|206437.7|19
1735907760000|2025-01-03 12:36:00|206529.3|206439.3|206531.2|206441.2|206533.7|206443.7|206528|206438|5
1735907770000|2025-01-03 12:36:10|206531.1|206441.1|206528|206438|206531.4|206441.4|206528|206438|15
1735907780000|2025-01-03 12:36:20|206527.2|206437.2|206493.3|206403.3|206527.2|206437.2|206493.3|206403.3|26
1735907790000|2025-01-03 12:36:30|206496.3|206406.3|206495.8|206405.8|206497|206407|206494.8|206404.8|8
1735907800000|2025-01-03 12:36:40|206495|206405|206494.8|206404.8|206495|206405|206494.2|206404.2|5
1735907810000|2025-01-03 12:36:50|206494.6|206404.6|206452|206362|206494.6|206404.6|206443.7|206353.7|18
1735907820000|2025-01-03 12:37:00|206451.2|206361.2|206382|206292|206459.9|206369.9|206377.9|206287.9|23
1735907830000|2025-01-03 12:37:10|206381.9|206291.9|206382.4|206292.4|206382.4|206292.4|206364.4|206274.4|31
1735907840000|2025-01-03 12:37:20|206384.9|206294.9|206393.7|206303.7|206393.9|206303.9|206378.4|206288.4|15
1735907850000|2025-01-03 12:37:30|206375.3|206285.3|206365.1|206275.1|206375.3|206285.3|206359.2|206269.2|25
1735907860000|2025-01-03 12:37:40|206368.7|206278.7|206397.9|206307.9|206402.7|206312.7|206357.9|206267.9|26
1735907870000|2025-01-03 12:37:50|206398.9|206308.9|206400.5|206310.5|206408.5|206318.5|206394.7|206304.7|19
1735907880000|2025-01-03 12:38:00|206400.7|206310.7|206400.3|206310.3|206403.4|206313.4|206400.3|206310.3|10
1735907890000|2025-01-03 12:38:10|206399.9|206309.9|206423|206333|206423|206333|206399.9|206309.9|17
1735907900000|2025-01-03 12:38:20|206425.8|206335.8|206428.8|206338.8|206428.8|206338.8|206417.3|206327.3|20
1735907910000|2025-01-03 12:38:30|206428.7|206338.7|206412.2|206322.2|206428.7|206338.7|206406.1|206316.1|25
1735907920000|2025-01-03 12:38:40|206412|206322|206377.4|206287.4|206418.5|206328.5|206370.7|206280.7|22
1735907930000|2025-01-03 12:38:50|206377.3|206287.3|206414.6|206324.6|206418.3|206328.3|206376.9|206286.9|30
1735907940000|2025-01-03 12:39:00|206415|206325|206417.7|206327.7|206423.9|206333.9|206414.7|206324.7|14
1735907950000|2025-01-03 12:39:10|206417.9|206327.9|206438.8|206348.8|206439.5|206349.5|206417.7|206327.7|29
1735907960000|2025-01-03 12:39:20|206440.3|206350.3|206445.1|206355.1|206447|206357|206440.3|206350.3|15
1735907970000|2025-01-03 12:39:30|206446.8|206356.8|206445.5|206355.5|206446.8|206356.8|206444.9|206354.9|20
1735907980000|2025-01-03 12:39:40|206445|206355|206451.7|206361.7|206452.5|206362.5|206442.9|206352.9|17
1735907990000|2025-01-03 12:39:50|206451.4|206361.4|206442.3|206352.3|206451.4|206361.4|206442.3|206352.3|10
1735908000000|2025-01-03 12:40:00|206436.4|206346.4|206383.9|206293.9|206436.4|206346.4|206383.9|206293.9|5
1735908010000|2025-01-03 12:40:10|206384.9|206294.9|206386.9|206296.9|206388.8|206298.8|206382.7|206292.7|14
1735908020000|2025-01-03 12:40:20|206386.7|206296.7|206382.7|206292.7|206386.9|206296.9|206382.7|206292.7|5
1735908030000|2025-01-03 12:40:30|206382|206292|206382|206292|206382|206292|206381.9|206291.9|3
1735908040000|2025-01-03 12:40:40|206381.9|206291.9|206381.9|206291.9|206381.9|206291.9|206381.9|206291.9|1
1735908050000|2025-01-03 12:40:50|206386.4|206296.4|206382|206292|206386.4|206296.4|206382|206292|5
1735908060000|2025-01-03 12:41:00|206382.1|206292.1|206395.1|206305.1|206398|206308|206371|206281|24
1735908070000|2025-01-03 12:41:10|206396.6|206306.6|206396.9|206306.9|206396.9|206306.9|206396.4|206306.4|23
1735908080000|2025-01-03 12:41:20|206396.6|206306.6|206398.8|206308.8|206398.9|206308.9|206396.6|206306.6|13
1735908090000|2025-01-03 12:41:30|206398.7|206308.7|206398|206308|206403.6|206313.6|206394.4|206304.4|21
1735908100000|2025-01-03 12:41:40|206396.8|206306.8|206395.9|206305.9|206402.4|206312.4|206393.1|206303.1|19
1735908110000|2025-01-03 12:41:50|206393.2|206303.2|206395.2|206305.2|206401.8|206311.8|206390.8|206300.8|22
1735908120000|2025-01-03 12:42:00|206395|206305|206396.5|206306.5|206397.5|206307.5|206392.4|206302.4|15
1735908130000|2025-01-03 12:42:10|206396.3|206306.3|206396.8|206306.8|206401.8|206311.8|206396.3|206306.3|25
1735908140000|2025-01-03 12:42:20|206396.4|206306.4|206396.5|206306.5|206396.8|206306.8|206394.7|206304.7|21
1735908150000|2025-01-03 12:42:30|206396.3|206306.3|206399.2|206309.2|206400.6|206310.6|206395.4|206305.4|21
1735908160000|2025-01-03 12:42:40|206398.8|206308.8|206396.7|206306.7|206399.9|206309.9|206394.3|206304.3|21
1735908170000|2025-01-03 12:42:50|206396.5|206306.5|206398.5|206308.5|206399.5|206309.5|206393.1|206303.1|15
1735908180000|2025-01-03 12:43:00|206455.1|206365.1|206462.1|206372.1|206524.1|206434.1|206453.2|206363.2|28
1735908190000|2025-01-03 12:43:10|206461.3|206371.3|206484|206394|206488.1|206398.1|206461.2|206371.2|26
1735908200000|2025-01-03 12:43:20|206484.9|206394.9|206490.5|206400.5|206490.5|206400.5|206481.7|206391.7|30
1735908210000|2025-01-03 12:43:30|206484.7|206394.7|206481.5|206391.5|206485.3|206395.3|206477.9|206387.9|17
1735908220000|2025-01-03 12:43:40|206479.3|206389.3|206481.6|206391.6|206481.6|206391.6|206472.9|206382.9|18
1735908230000|2025-01-03 12:43:50|206486.7|206396.7|206477.7|206387.7|206486.7|206396.7|206474.9|206384.9|27
1735908240000|2025-01-03 12:44:00|206477.5|206387.5|206477.1|206387.1|206482.5|206392.5|206477.1|206387.1|9
1735908250000|2025-01-03 12:44:10|206477.3|206387.3|206477.9|206387.9|206477.9|206387.9|206476.5|206386.5|12
1735908260000|2025-01-03 12:44:20|206473.6|206383.6|206477.3|206387.3|206482.3|206392.3|206456|206366|25
1735908270000|2025-01-03 12:44:30|206476.7|206386.7|206453.4|206363.4|206481.1|206391.1|206451.2|206361.2|31
1735908280000|2025-01-03 12:44:40|206453.2|206363.2|206447.1|206357.1|206453.7|206363.7|206446.4|206356.4|22
1735908290000|2025-01-03 12:44:50|206448.1|206358.1|206438|206348|206448.1|206358.1|206437.6|206347.6|15
1735908300000|2025-01-03 12:45:00|206437.8|206347.8|206450.6|206360.6|206450.6|206360.6|206437.8|206347.8|16
1735908310000|2025-01-03 12:45:10|206450.4|206360.4|206423.2|206333.2|206450.4|206360.4|206423|206333|12
1735908320000|2025-01-03 12:45:20|206423.4|206333.4|206435.6|206345.6|206435.6|206345.6|206423.4|206333.4|6
1735908330000|2025-01-03 12:45:30|206432.3|206342.3|206434.1|206344.1|206437.9|206347.9|206429.9|206339.9|18
1735908340000|2025-01-03 12:45:40|206433.9|206343.9|206435.1|206345.1|206436.7|206346.7|206433.2|206343.2|22
1735908350000|2025-01-03 12:45:50|206434.3|206344.3|206434.1|206344.1|206436.2|206346.2|206432.5|206342.5|12
1735908360000|2025-01-03 12:46:00|206434.3|206344.3|206434.9|206344.9|206438.9|206348.9|206431.9|206341.9|28
1735908370000|2025-01-03 12:46:10|206435.3|206345.3|206433.9|206343.9|206438.6|206348.6|206428.1|206338.1|19
1735908380000|2025-01-03 12:46:20|206431.9|206341.9|206433.7|206343.7|206434.8|206344.8|206428.1|206338.1|17
1735908390000|2025-01-03 12:46:30|206433.9|206343.9|206386.8|206296.8|206434.9|206344.9|206386.8|206296.8|24
1735908400000|2025-01-03 12:46:40|206386.4|206296.4|206388.8|206298.8|206390.6|206300.6|206385.8|206295.8|11
1735908410000|2025-01-03 12:46:50|206389|206299|206393.7|206303.7|206394.5|206304.5|206388.5|206298.5|13
1735908420000|2025-01-03 12:47:00|206394.1|206304.1|206390.9|206300.9|206403.3|206313.3|206389|206299|17
1735908430000|2025-01-03 12:47:10|206391.1|206301.1|206390.7|206300.7|206396.1|206306.1|206390.5|206300.5|18
1735908440000|2025-01-03 12:47:20|206393.5|206303.5|206438.4|206348.4|206450.6|206360.6|206393.5|206303.5|16
1735908450000|2025-01-03 12:47:30|206438.6|206348.6|206443.8|206353.8|206443.8|206353.8|206436.3|206346.3|19
1735908460000|2025-01-03 12:47:40|206443.9|206353.9|206436.2|206346.2|206443.9|206353.9|206436.2|206346.2|12
1735908470000|2025-01-03 12:47:50|206435.6|206345.6|206518.7|206428.7|206518.7|206428.7|206435.6|206345.6|15
1735908480000|2025-01-03 12:48:00|206517.2|206427.2|206505.4|206415.4|206517.2|206427.2|206497.7|206407.7|32
1735908490000|2025-01-03 12:48:10|206504.2|206414.2|206500|206410|206508.2|206418.2|206499.1|206409.1|23
1735908500000|2025-01-03 12:48:20|206492.1|206402.1|206482.8|206392.8|206492.1|206402.1|206478.5|206388.5|10
1735908510000|2025-01-03 12:48:30|206482.4|206392.4|206476.7|206386.7|206482.4|206392.4|206476.3|206386.3|16
1735908520000|2025-01-03 12:48:40|206476.9|206386.9|206478.5|206388.5|206479.7|206389.7|206476.9|206386.9|11
1735908530000|2025-01-03 12:48:50|206478.3|206388.3|206478|206388|206481.5|206391.5|206477.4|206387.4|21
1735908540000|2025-01-03 12:49:00|206477.6|206387.6|206476.3|206386.3|206478.6|206388.6|206472.6|206382.6|13
1735908550000|2025-01-03 12:49:10|206476.5|206386.5|206473.5|206383.5|206476.5|206386.5|206471.7|206381.7|15
1735908560000|2025-01-03 12:49:20|206474.1|206384.1|206473.5|206383.5|206474.1|206384.1|206473.5|206383.5|2
1735908570000|2025-01-03 12:49:30|206472.5|206382.5|206471.3|206381.3|206473.5|206383.5|206470.3|206380.3|6
1735908580000|2025-01-03 12:49:40|206473.2|206383.2|206473.4|206383.4|206476.1|206386.1|206473.2|206383.2|14
1735908590000|2025-01-03 12:49:50|206475.7|206385.7|206521.2|206431.2|206525.5|206435.5|206472.6|206382.6|14
1735908600000|2025-01-03 12:50:00|206523.6|206433.6|206528.2|206438.2|206528.7|206438.7|206522.2|206432.2|20
1735908610000|2025-01-03 12:50:10|206527.8|206437.8|206527.9|206437.9|206528.8|206438.8|206526.5|206436.5|11
1735908620000|2025-01-03 12:50:20|206527.2|206437.2|206523.2|206433.2|206527.2|206437.2|206520.6|206430.6|22
1735908630000|2025-01-03 12:50:30|206521.6|206431.6|206522.7|206432.7|206541.9|206451.9|206520|206430|13
1735908640000|2025-01-03 12:50:40|206521.2|206431.2|206521.7|206431.7|206532.7|206442.7|206521.2|206431.2|11
1735908650000|2025-01-03 12:50:50|206521.5|206431.5|206519.5|206429.5|206531|206441|206519|206429|22
1735908660000|2025-01-03 12:51:00|206522.9|206432.9|206521.3|206431.3|206524.3|206434.3|206520.2|206430.2|5
1735908670000|2025-01-03 12:51:10|206519.9|206429.9|206509|206419|206527.7|206437.7|206508.1|206418.1|20
1735908680000|2025-01-03 12:51:20|206509.4|206419.4|206523.1|206433.1|206523.1|206433.1|206506.5|206416.5|11
1735908690000|2025-01-03 12:51:30|206523|206433|206525.8|206435.8|206525.8|206435.8|206520.2|206430.2|6
1735908700000|2025-01-03 12:51:40|206526|206436|206522|206432|206526|206436|206522|206432|3
1735908710000|2025-01-03 12:51:50|206523.7|206433.7|206523.7|206433.7|206523.7|206433.7|206523.7|206433.7|1
1735908720000|2025-01-03 12:52:00|206523.5|206433.5|206523.4|206433.4|206524.2|206434.2|206523.4|206433.4|3
1735908730000|2025-01-03 12:52:10|206523.2|206433.2|206523|206433|206523.2|206433.2|206523|206433|4
1735908740000|2025-01-03 12:52:20|206524.3|206434.3|206484.4|206394.4|206524.3|206434.3|206480.7|206390.7|5
1735908750000|2025-01-03 12:52:30|206480|206390|206473.6|206383.6|206480|206390|206472.3|206382.3|8
1735908760000|2025-01-03 12:52:40|206475|206385|206473.7|206383.7|206475|206385|206473.7|206383.7|6
1735908770000|2025-01-03 12:52:50|206474.4|206384.4|206474.6|206384.6|206476.1|206386.1|206470.6|206380.6|14
1735908780000|2025-01-03 12:53:00|206473.9|206383.9|206478.6|206388.6|206481.4|206391.4|206473.9|206383.9|8
1735908790000|2025-01-03 12:53:10|206479.4|206389.4|206478.2|206388.2|206484.9|206394.9|206478|206388|8
1735908800000|2025-01-03 12:53:20|206478.4|206388.4|206484.2|206394.2|206484.2|206394.2|206478.4|206388.4|3
1735908810000|2025-01-03 12:53:30|206485.6|206395.6|206487.6|206397.6|206487.6|206397.6|206485.6|206395.6|2
1735908820000|2025-01-03 12:53:40|206485.2|206395.2|206477.1|206387.1|206485.2|206395.2|206474.1|206384.1|12
1735908830000|2025-01-03 12:53:50|206476.7|206386.7|206485.8|206395.8|206485.8|206395.8|206476.5|206386.5|6
1735908850000|2025-01-03 12:54:10|206485.2|206395.2|206486.7|206396.7|206487.1|206397.1|206485.2|206395.2|5
1735908870000|2025-01-03 12:54:30|206483.8|206393.8|206473.7|206383.7|206485.4|206395.4|206473.7|206383.7|5
1735908880000|2025-01-03 12:54:40|206475.8|206385.8|206476.8|206386.8|206477.8|206387.8|206474|206384|6
1735908890000|2025-01-03 12:54:50|206476.6|206386.6|206474|206384|206476.6|206386.6|206469.1|206379.1|4
1735908900000|2025-01-03 12:55:00|206475.7|206385.7|206436.6|206346.6|206475.7|206385.7|206399.9|206309.9|17
1735908910000|2025-01-03 12:55:10|206437|206347|206429.9|206339.9|206438.8|206348.8|206428.6|206338.6|21
1735908920000|2025-01-03 12:55:20|206428.9|206338.9|206422.7|206332.7|206429.9|206339.9|206421.4|206331.4|9
1735908930000|2025-01-03 12:55:30|206424.7|206334.7|206423|206333|206430.2|206340.2|206422.7|206332.7|16
1735908940000|2025-01-03 12:55:40|206422.2|206332.2|206382.2|206292.2|206422.2|206332.2|206381.9|206291.9|23
1735908950000|2025-01-03 12:55:50|206370.6|206280.6|206353.4|206263.4|206370.6|206280.6|206347.5|206257.5|15
1735908960000|2025-01-03 12:56:00|206353.6|206263.6|206341.8|206251.8|206361.9|206271.9|206341.8|206251.8|12
1735908970000|2025-01-03 12:56:10|206343.7|206253.7|206351.8|206261.8|206352|206262|206343.7|206253.7|23
1735908980000|2025-01-03 12:56:20|206353.8|206263.8|206360.1|206270.1|206360.5|206270.5|206351.8|206261.8|17
1735908990000|2025-01-03 12:56:30|206361.1|206271.1|206365.9|206275.9|206366.4|206276.4|206360.5|206270.5|13
1735909000000|2025-01-03 12:56:40|206366.7|206276.7|206364.5|206274.5|206366.7|206276.7|206364.5|206274.5|4
1735909010000|2025-01-03 12:56:50|206365.5|206275.5|206363.1|206273.1|206365.5|206275.5|206361.7|206271.7|14
1735909020000|2025-01-03 12:57:00|206362.5|206272.5|206362|206272|206368.2|206278.2|206361.8|206271.8|19
1735909030000|2025-01-03 12:57:10|206363|206273|206343.8|206253.8|206363|206273|206342.9|206252.9|20
1735909040000|2025-01-03 12:57:20|206344.8|206254.8|206343.5|206253.5|206345.3|206255.3|206343|206253|9
1735909050000|2025-01-03 12:57:30|206345.6|206255.6|206331.2|206241.2|206349.3|206259.3|206331.1|206241.1|21
1735909060000|2025-01-03 12:57:40|206331|206241|206319.2|206229.2|206331|206241|206319.2|206229.2|14
1735909070000|2025-01-03 12:57:50|206318|206228|206311.8|206221.8|206319.2|206229.2|206311.8|206221.8|6
1735909080000|2025-01-03 12:58:00|206311.1|206221.1|206308.1|206218.1|206312.7|206222.7|206308.1|206218.1|22
1735909090000|2025-01-03 12:58:10|206307.9|206217.9|206308.4|206218.4|206310.1|206220.1|206306.8|206216.8|28
1735909100000|2025-01-03 12:58:20|206310.1|206220.1|206351.8|206261.8|206358.3|206268.3|206308.2|206218.2|26
1735909110000|2025-01-03 12:58:30|206351|206261|206328.9|206238.9|206354.4|206264.4|206328.9|206238.9|29
1735909120000|2025-01-03 12:58:40|206334.1|206244.1|206315.5|206225.5|206334.1|206244.1|206315.5|206225.5|15
1735909130000|2025-01-03 12:58:50|206313.5|206223.5|206316.2|206226.2|206320.3|206230.3|206313.5|206223.5|30
1735909140000|2025-01-03 12:59:00|206312.5|206222.5|206310.2|206220.2|206314.6|206224.6|206304.1|206214.1|16
1735909150000|2025-01-03 12:59:10|206309.4|206219.4|206309.1|206219.1|206311.5|206221.5|206307.3|206217.3|12
1735909160000|2025-01-03 12:59:20|206308.9|206218.9|206307.7|206217.7|206309.2|206219.2|206299.4|206209.4|17
1735909170000|2025-01-03 12:59:30|206306.3|206216.3|206302.4|206212.4|206307.7|206217.7|206302.3|206212.3|9
1735909180000|2025-01-03 12:59:40|206302.5|206212.5|206255.2|206165.2|206305.2|206215.2|206249.5|206159.5|17
1735909190000|2025-01-03 12:59:50|206255.4|206165.4|206258.2|206168.2|206259.2|206169.2|206254.9|206164.9|21
1735909200000|2025-01-03 13:00:00|206255.3|206165.3|206172.7|206082.7|206255.3|206165.3|206172.7|206082.7|26
1735909210000|2025-01-03 13:00:10|206175.2|206085.2|206195.6|206105.6|206198|206108|206175.2|206085.2|20
1735909220000|2025-01-03 13:00:20|206184.1|206094.1|206191.9|206101.9|206192.3|206102.3|206181.9|206091.9|15
1735909230000|2025-01-03 13:00:30|206190.8|206100.8|206190.3|206100.3|206194.2|206104.2|206190.3|206100.3|8
1735909240000|2025-01-03 13:00:40|206191.2|206101.2|206189.8|206099.8|206191.5|206101.5|206186.9|206096.9|15
1735909250000|2025-01-03 13:00:50|206190|206100|206181.4|206091.4|206190|206100|206179.9|206089.9|11
1735909260000|2025-01-03 13:01:00|206180.6|206090.6|206174.2|206084.2|206187.1|206097.1|206150.3|206060.3|17
1735909270000|2025-01-03 13:01:10|206175.3|206085.3|206175.3|206085.3|206175.5|206085.5|206173.9|206083.9|6
1735909280000|2025-01-03 13:01:20|206176.3|206086.3|206175.5|206085.5|206195.7|206105.7|206175.3|206085.3|17
1735909290000|2025-01-03 13:01:30|206179.2|206089.2|206174.6|206084.6|206179.2|206089.2|206174.6|206084.6|3
1735909300000|2025-01-03 13:01:40|206175.9|206085.9|206189.9|206099.9|206189.9|206099.9|206175.9|206085.9|11
1735909310000|2025-01-03 13:01:50|206189.6|206099.6|206197.3|206107.3|206197.6|206107.6|206189.6|206099.6|8
1735909320000|2025-01-03 13:02:00|206195.8|206105.8|206191.3|206101.3|206198.7|206108.7|206190.7|206100.7|25
1735909330000|2025-01-03 13:02:10|206191.2|206101.2|206191.2|206101.2|206191.2|206101.2|206191.2|206101.2|1
1735909340000|2025-01-03 13:02:20|206191.1|206101.1|206193.2|206103.2|206193.2|206103.2|206178.1|206088.1|29
1735909350000|2025-01-03 13:02:30|206193.3|206103.3|206197.2|206107.2|206199.2|206109.2|206192.3|206102.3|16
1735909360000|2025-01-03 13:02:40|206198.7|206108.7|206195.7|206105.7|206198.7|206108.7|206194.6|206104.6|14
1735909370000|2025-01-03 13:02:50|206195.1|206105.1|206219.2|206129.2|206227.7|206137.7|206194.8|206104.8|24
1735909380000|2025-01-03 13:03:00|206218.4|206128.4|206216.8|206126.8|206221.7|206131.7|206216.8|206126.8|24
1735909390000|2025-01-03 13:03:10|206217.6|206127.6|206211.2|206121.2|206217.6|206127.6|206211.2|206121.2|12
1735909400000|2025-01-03 13:03:20|206212.8|206122.8|206199.9|206109.9|206213.1|206123.1|206192.5|206102.5|18
1735909410000|2025-01-03 13:03:30|206200.1|206110.1|206195.2|206105.2|206200.1|206110.1|206191|206101|10
1735909420000|2025-01-03 13:03:40|206194.6|206104.6|206231.9|206141.9|206231.9|206141.9|206194.6|206104.6|15
1735909430000|2025-01-03 13:03:50|206233.1|206143.1|206239.3|206149.3|206240.7|206150.7|206233.1|206143.1|8
1735909440000|2025-01-03 13:04:00|206236.6|206146.6|206231.5|206141.5|206238.4|206148.4|206230.2|206140.2|13
1735909450000|2025-01-03 13:04:10|206236.7|206146.7|206258.9|206168.9|206264.3|206174.3|206236.7|206146.7|17
1735909460000|2025-01-03 13:04:20|206257.7|206167.7|206258.5|206168.5|206258.5|206168.5|206257.7|206167.7|3
1735909470000|2025-01-03 13:04:30|206258.9|206168.9|206223.4|206133.4|206261.1|206171.1|206213.2|206123.2|10
1735909480000|2025-01-03 13:04:40|206241.8|206151.8|206263|206173|206265.6|206175.6|206241.4|206151.4|22
1735909490000|2025-01-03 13:04:50|206264|206174|206276.7|206186.7|206277.7|206187.7|206261.7|206171.7|21
1735909500000|2025-01-03 13:05:00|206276.5|206186.5|206276.2|206186.2|206276.9|206186.9|206274.9|206184.9|11
1735909510000|2025-01-03 13:05:10|206276.4|206186.4|206262.3|206172.3|206276.4|206186.4|206259.7|206169.7|8
1735909520000|2025-01-03 13:05:20|206262.5|206172.5|206307.4|206217.4|206310.2|206220.2|206262.5|206172.5|24
1735909530000|2025-01-03 13:05:30|206307.2|206217.2|206302.6|206212.6|206307.4|206217.4|206300.6|206210.6|10
1735909540000|2025-01-03 13:05:40|206275.1|206185.1|206268.7|206178.7|206276.3|206186.3|206263.6|206173.6|22
1735909550000|2025-01-03 13:05:50|206269.7|206179.7|206270|206180|206270.4|206180.4|206266.9|206176.9|24
1735909560000|2025-01-03 13:06:00|206266.2|206176.2|206272.7|206182.7|206275.8|206185.8|206265.4|206175.4|24
1735909570000|2025-01-03 13:06:10|206272.9|206182.9|206306.5|206216.5|206306.7|206216.7|206270.5|206180.5|25
1735909580000|2025-01-03 13:06:20|206306.9|206216.9|206307.3|206217.3|206307.3|206217.3|206306.8|206216.8|14
1735909590000|2025-01-03 13:06:30|206307.1|206217.1|206273.3|206183.3|206308.3|206218.3|206271.2|206181.2|14
1735909600000|2025-01-03 13:06:40|206273.5|206183.5|206271.2|206181.2|206273.5|206183.5|206270|206180|5
1735909610000|2025-01-03 13:06:50|206273.3|206183.3|206276.4|206186.4|206281.8|206191.8|206267.8|206177.8|24
1735909620000|2025-01-03 13:07:00|206276.2|206186.2|206273.9|206183.9|206276.3|206186.3|206272.2|206182.2|30
1735909630000|2025-01-03 13:07:10|206276.4|206186.4|206276.7|206186.7|206279.2|206189.2|206273.2|206183.2|27
1735909640000|2025-01-03 13:07:20|206274.3|206184.3|206270.4|206180.4|206347.6|206257.6|206270.4|206180.4|30
1735909650000|2025-01-03 13:07:30|206267.3|206177.3|206232.1|206142.1|206267.3|206177.3|206232.1|206142.1|27
1735909660000|2025-01-03 13:07:40|206208.8|206118.8|206205.7|206115.7|206211.4|206121.4|206202.7|206112.7|19
1735909670000|2025-01-03 13:07:50|206206.2|206116.2|206181.7|206091.7|206210.8|206120.8|206180|206090|20
1735909680000|2025-01-03 13:08:00|206181.2|206091.2|206182.8|206092.8|206183.2|206093.2|206174.5|206084.5|22
1735909690000|2025-01-03 13:08:10|206182.7|206092.7|206180.4|206090.4|206184|206094|206179.6|206089.6|14
1735909700000|2025-01-03 13:08:20|206182.3|206092.3|206189.3|206099.3|206191.5|206101.5|206182.3|206092.3|11
1735909710000|2025-01-03 13:08:30|206188.2|206098.2|206180.7|206090.7|206188.2|206098.2|206178.9|206088.9|9
1735909720000|2025-01-03 13:08:40|206181.2|206091.2|206218|206128|206220.8|206130.8|206181.2|206091.2|23
1735909730000|2025-01-03 13:08:50|206217.8|206127.8|206211.2|206121.2|206218.8|206128.8|206210.4|206120.4|10
1735909740000|2025-01-03 13:09:00|206211.4|206121.4|206221.7|206131.7|206223.7|206133.7|206208.1|206118.1|20
1735909750000|2025-01-03 13:09:10|206221.5|206131.5|206223.1|206133.1|206226.7|206136.7|206218.6|206128.6|17
1735909760000|2025-01-03 13:09:20|206222.1|206132.1|206262.6|206172.6|206262.6|206172.6|206219.8|206129.8|21
1735909770000|2025-01-03 13:09:30|206264.4|206174.4|206260.3|206170.3|206264.4|206174.4|206259.7|206169.7|13
1735909780000|2025-01-03 13:09:40|206260.2|206170.2|206204.2|206114.2|206260.4|206170.4|206203.1|206113.1|13
1735909790000|2025-01-03 13:09:50|206203.6|206113.6|206206.5|206116.5|206208.6|206118.6|206202.3|206112.3|6
1735909800000|2025-01-03 13:10:00|206210.3|206120.3|206200|206110|206212.4|206122.4|206197.3|206107.3|6
1735909810000|2025-01-03 13:10:10|206199.9|206109.9|206199.2|206109.2|206216.9|206126.9|206197|206107|20
1735909820000|2025-01-03 13:10:20|206199.1|206109.1|206200.2|206110.2|206200.5|206110.5|206199|206109|5
1735909830000|2025-01-03 13:10:30|206208.3|206118.3|206205.5|206115.5|206208.3|206118.3|206205.5|206115.5|7
1735909840000|2025-01-03 13:10:40|206205.4|206115.4|206177.3|206087.3|206205.4|206115.4|206171.7|206081.7|21
1735909850000|2025-01-03 13:10:50|206177.1|206087.1|206178|206088|206179.8|206089.8|206175|206085|18
1735909860000|2025-01-03 13:11:00|206176.5|206086.5|206091.8|206041.8|206176.5|206086.5|206091.8|206037|26
1735909870000|2025-01-03 13:11:10|206125.3|206035.3|206151.1|206061.1|206151.2|206061.2|206082.2|205992.2|31
1735909880000|2025-01-03 13:11:20|206151.2|206061.2|206171|206081|206173.4|206083.4|206151.2|206061.2|25
1735909890000|2025-01-03 13:11:30|206171.4|206081.4|206194.2|206104.2|206200.1|206110.1|206171.4|206081.4|25
1735909900000|2025-01-03 13:11:40|206195.2|206105.2|206193|206103|206195.9|206105.9|206189.6|206099.6|18
1735909910000|2025-01-03 13:11:50|206192.4|206102.4|206120.4|206030.4|206193.1|206103.1|206120.4|206030.4|21
1735909920000|2025-01-03 13:12:00|206120.6|206030.6|206133.2|206043.2|206136.1|206046.1|206115.3|206025.3|26
1735909930000|2025-01-03 13:12:10|206132.2|206042.2|206133.2|206043.2|206133.2|206043.2|206132.2|206042.2|4
1735909940000|2025-01-03 13:12:20|206132.8|206042.8|206132.8|206042.8|206132.8|206042.8|206132.8|206042.8|1
1735909950000|2025-01-03 13:12:30|206131.8|206041.8|206153.6|206063.6|206153.6|206063.6|206131.8|206041.8|7
1735909960000|2025-01-03 13:12:40|206154.8|206064.8|206130.7|206040.7|206158.4|206068.4|206129.1|206039.1|18
1735909970000|2025-01-03 13:12:50|206129.6|206039.6|206131.1|206041.1|206132.8|206042.8|206128.8|206038.8|11
1735909980000|2025-01-03 13:13:00|206131.3|206041.3|206130.1|206040.1|206133.1|206043.1|206129.9|206039.9|12
1735909990000|2025-01-03 13:13:10|206132|206042|206169.4|206079.4|206169.4|206079.4|206132|206042|14
1735910000000|2025-01-03 13:13:20|206167.4|206077.4|206171.1|206081.1|206171.1|206081.1|206167|206077|9
1735910010000|2025-01-03 13:13:30|206170.9|206080.9|206132.6|206042.6|206171.5|206081.5|206129.7|206039.7|19
1735910020000|2025-01-03 13:13:40|206132.4|206042.4|206134.5|206044.5|206136.6|206046.6|206132.2|206042.2|18
1735910030000|2025-01-03 13:13:50|206134.1|206044.1|206141.3|206051.3|206141.8|206051.8|206132.7|206042.7|14
1735910040000|2025-01-03 13:14:00|206141.7|206051.7|206128.6|206038.6|206142.5|206052.5|206127.8|206037.8|13
1735910050000|2025-01-03 13:14:10|206128.8|206038.8|206131.1|206041.1|206132.7|206042.7|206128.8|206038.8|12
1735910060000|2025-01-03 13:14:20|206130.9|206040.9|206129|206039|206130.9|206040.9|206123.3|206033.3|12
1735910070000|2025-01-03 13:14:30|206128.8|206038.8|206131.7|206041.7|206132.1|206042.1|206125.6|206035.6|18
1735910080000|2025-01-03 13:14:40|206131.3|206041.3|206130.5|206040.5|206134.1|206044.1|206130.5|206040.5|16
1735910090000|2025-01-03 13:14:50|206132.5|206042.5|206084.9|205994.9|206132.5|206042.5|206080.7|205990.7|24
1735910100000|2025-01-03 13:15:00|206079.8|205989.8|206079.8|205989.8|206080.7|205990.7|206079.8|205989.8|3
1735910110000|2025-01-03 13:15:10|206080.2|205990.2|206032.8|205942.8|206087.5|205997.5|206032.8|205942.8|22
1735910120000|2025-01-03 13:15:20|206036.5|205946.5|206042.8|205952.8|206042.8|205952.8|206036.3|205946.3|9
1735910130000|2025-01-03 13:15:30|206043.6|205953.6|206052.4|205962.4|206053.6|205963.6|206043.6|205953.6|7
1735910140000|2025-01-03 13:15:40|206058.4|205968.4|206049.6|205959.6|206058.4|205968.4|206042.5|205952.5|12
1735910160000|2025-01-03 13:16:00|206050|205960|206038.1|205948.1|206050.4|205960.4|206036.4|205946.4|16
1735910170000|2025-01-03 13:16:10|206038.5|205948.5|206040.4|205950.4|206040.8|205950.8|206038.5|205948.5|7
1735910180000|2025-01-03 13:16:20|206041.2|205951.2|206041.6|205951.6|206041.6|205951.6|206041|205951|3
1735910190000|2025-01-03 13:16:30|206042.9|205952.9|206048.8|205958.8|206050.6|205960.6|206042.9|205952.9|8
1735910200000|2025-01-03 13:16:40|206049.6|205959.6|206047.9|205957.9|206053.5|205963.5|206047.9|205957.9|9
1735910210000|2025-01-03 13:16:50|206047.7|205957.7|206047.2|205957.2|206048.8|205958.8|206042.4|205952.4|17
1735910220000|2025-01-03 13:17:00|206046.2|205956.2|206042.2|205952.2|206046.9|205956.9|206042.1|205952.1|17
1735910230000|2025-01-03 13:17:10|206042.6|205952.6|206042.2|205952.2|206048.3|205958.3|206040.6|205950.6|16
1735910240000|2025-01-03 13:17:20|206043.9|205953.9|206045.6|205955.6|206047.9|205957.9|206042.7|205952.7|17
1735910250000|2025-01-03 13:17:30|206043.2|205953.2|206043.2|205953.2|206044.7|205954.7|206043.2|205953.2|3
1735910260000|2025-01-03 13:17:40|206042.8|205952.8|206023.1|205933.1|206042.8|205952.8|206013|205923|12
1735910270000|2025-01-03 13:17:50|206024.6|205934.6|206024.8|205934.8|206027.2|205937.2|206022.7|205932.7|5
1735910280000|2025-01-03 13:18:00|206024.4|205934.4|206023.3|205933.3|206024.4|205934.4|206019.6|205929.6|5
1735910290000|2025-01-03 13:18:10|206019.2|205929.2|206021.2|205931.2|206021.4|205931.4|206017.1|205927.1|9
1735910300000|2025-01-03 13:18:20|206020.2|205930.2|206021|205931|206021|205931|206020.2|205930.2|4
1735910310000|2025-01-03 13:18:30|206020.2|205930.2|206020.6|205930.6|206020.6|205930.6|206020.2|205930.2|3
1735910320000|2025-01-03 13:18:40|206021|205931|206021.8|205931.8|206022|205932|206020|205930|4
1735910330000|2025-01-03 13:18:50|206041.1|205951.1|206046.2|205956.2|206049.2|205959.2|206041.1|205951.1|20
1735910340000|2025-01-03 13:19:00|206045.2|205955.2|206043.1|205953.1|206047.2|205957.2|206041.2|205951.2|14
1735910350000|2025-01-03 13:19:10|206045.2|205955.2|206043.3|205953.3|206047.2|205957.2|206043.3|205953.3|19
1735910360000|2025-01-03 13:19:20|206045.2|205955.2|206018|205928|206045.8|205955.8|206015.3|205925.3|9
1735910370000|2025-01-03 13:19:30|206017.8|205927.8|206016.4|205926.4|206018|205928|206016|205926|5
1735910380000|2025-01-03 13:19:40|206016.7|205926.7|206013.2|205923.2|206017.5|205927.5|206013.2|205923.2|13
1735910390000|2025-01-03 13:19:50|206010.7|205920.7|206012.5|205922.5|206012.5|205922.5|206010.7|205920.7|4
1735910400000|2025-01-03 13:20:00|206010.2|205920.2|205986.9|205896.9|206010.2|205920.2|205945.3|205884.1|21
1735910410000|2025-01-03 13:20:10|205987.6|205897.6|206014.8|205924.8|206033|205943|205987.6|205897.6|26
1735910420000|2025-01-03 13:20:20|206010.8|205920.8|206002.5|205912.5|206013.2|205923.2|206000.9|205910.9|15
1735910430000|2025-01-03 13:20:30|206002|205912|205971.9|205881.9|206002|205912|205966.8|205876.8|21
1735910440000|2025-01-03 13:20:40|205970.3|205880.3|205969.2|205879.2|205972.1|205882.1|205965|205875|24
1735910450000|2025-01-03 13:20:50|205969|205879|205968.8|205878.8|205969|205879|205966.5|205876.5|5
1735910460000|2025-01-03 13:21:00|205966.3|205876.3|205956.7|205866.7|205968.8|205878.8|205921.5|205831.5|23
1735910470000|2025-01-03 13:21:10|205956.9|205866.9|205932.6|205842.6|205961.2|205871.2|205926.5|205836.5|26
1735910480000|2025-01-03 13:21:20|205931.1|205841.1|205909.9|205819.9|205932.4|205842.4|205895.1|205805.1|24
1735910490000|2025-01-03 13:21:30|205912|205822|205914.8|205824.8|205918.4|205828.4|205907.3|205817.3|15
1735910500000|2025-01-03 13:21:40|205915.5|205825.5|205916.1|205826.1|205916.2|205826.2|205914.6|205824.6|5
1735910510000|2025-01-03 13:21:50|205915.3|205825.3|205924.6|205834.6|205924.6|205834.6|205915.3|205825.3|9
1735910520000|2025-01-03 13:22:00|205925.7|205835.7|205924.8|205834.8|205925.8|205835.8|205924.6|205834.6|4
1735910530000|2025-01-03 13:22:10|205925.9|205835.9|205934.4|205844.4|205934.4|205844.4|205922.9|205832.9|9
1735910540000|2025-01-03 13:22:20|205927|205837|205934.9|205844.9|205934.9|205844.9|205925.4|205835.4|8
1735910550000|2025-01-03 13:22:30|205937.3|205847.3|205955.5|205865.5|205955.5|205865.5|205937.3|205847.3|2
1735910560000|2025-01-03 13:22:40|205953.8|205863.8|205923.5|205833.5|205953.8|205863.8|205923.5|205833.5|19
1735910570000|2025-01-03 13:22:50|205929|205839|205951.4|205861.4|205960.7|205870.7|205929|205839|15
1735910580000|2025-01-03 13:23:00|205950.4|205860.4|205963.5|205873.5|205967.5|205877.5|205950.2|205860.2|22
1735910590000|2025-01-03 13:23:10|205965.4|205875.4|205967.4|205877.4|205967.4|205877.4|205965.4|205875.4|6
1735910600000|2025-01-03 13:23:20|205967.9|205877.9|205968.7|205878.7|205971.4|205881.4|205966.7|205876.7|8
1735910610000|2025-01-03 13:23:30|205969.7|205879.7|205971|205881|205971|205881|205966|205876|15
1735910620000|2025-01-03 13:23:40|205969.7|205879.7|205963.9|205873.9|205969.7|205879.7|205959.6|205869.6|6
1735910630000|2025-01-03 13:23:50|205962.3|205872.3|205946.5|205856.5|205962.3|205872.3|205946.2|205856.2|12
1735910640000|2025-01-03 13:24:00|205946.1|205856.1|205940.9|205850.9|205947.5|205857.5|205938.8|205848.8|13
1735910650000|2025-01-03 13:24:10|205940.1|205850.1|205927|205837|205940.1|205850.1|205924.2|205834.2|16
1735910660000|2025-01-03 13:24:20|205925.4|205835.4|205896.9|205806.9|205925.4|205835.4|205894.6|205804.6|9
1735910670000|2025-01-03 13:24:30|205896.4|205806.4|205895.7|205805.7|205898.6|205808.6|205893.3|205803.3|30
1735910680000|2025-01-03 13:24:40|205896|205806|205873.8|205823.8|205896|205826.1|205872.3|205804.6|22
1735910690000|2025-01-03 13:24:50|205875|205825|205882.4|205792.4|205882.4|205826.2|205864.3|205786.2|17
1735910700000|2025-01-03 13:25:00|205880|205790|205882.4|205792.4|205882.4|205792.4|205878.1|205788.1|12
1735910710000|2025-01-03 13:25:10|205881.2|205791.2|205912.3|205822.3|205917.3|205827.3|205881.2|205791.2|9
1735910720000|2025-01-03 13:25:20|205913.6|205823.6|205911.2|205821.2|205913.6|205823.6|205911.2|205821.2|3
1735910730000|2025-01-03 13:25:30|205912.4|205822.4|205911.7|205821.7|205912.4|205822.4|205911.2|205821.2|4
1735910750000|2025-01-03 13:25:50|205910.3|205820.3|205888.9|205798.9|205912|205822|205876.8|205786.8|7
1735910760000|2025-01-03 13:26:00|205885.1|205795.1|205894|205804|205894|205804|205883.2|205793.2|13
1735910770000|2025-01-03 13:26:10|205889.9|205799.9|205890.4|205800.4|205890.5|205800.5|205889.7|205799.7|5
1735910780000|2025-01-03 13:26:20|205889.9|205799.9|205855.5|205805.5|205889.9|205806.9|205853.5|205794.3|14
1735910790000|2025-01-03 13:26:30|205854.6|205804.6|205859.7|205809.7|205859.7|205809.7|205854.6|205804.6|13
1735910800000|2025-01-03 13:26:40|205860.9|205810.9|205916.3|205826.3|205917.8|205827.8|205860.9|205810.9|11
1735910810000|2025-01-03 13:26:50|205915.7|205825.7|205904.8|205854.8|205930.3|205855.1|205904|205825.7|13
1735910820000|2025-01-03 13:27:00|205904.3|205854.3|205893.2|205843.2|205904.6|205854.6|205890.7|205840.7|17
1735910830000|2025-01-03 13:27:10|205892.4|205842.4|205892.7|205842.7|205893.2|205843.2|205888.7|205838.7|15
1735910840000|2025-01-03 13:27:20|205892.2|205842.2|205898.4|205848.4|205898.6|205848.6|205892.2|205842.2|10
1735910850000|2025-01-03 13:27:30|205896.8|205846.8|205900.3|205850.3|205903|205853|205896.8|205846.8|13
1735910860000|2025-01-03 13:27:40|205900.2|205850.2|205900.4|205850.4|205901.9|205851.9|205899.4|205849.4|9
1735910870000|2025-01-03 13:27:50|205901.4|205851.4|205903.5|205853.5|205905.4|205855.4|205899.7|205849.7|8
1735910880000|2025-01-03 13:28:00|205903.1|205853.1|205902.6|205852.6|205903.3|205853.3|205900.1|205850.1|12
1735910890000|2025-01-03 13:28:10|205902.3|205852.3|205920|205830|205920|205852.4|205899.7|205829.7|8
1735910900000|2025-01-03 13:28:20|205921.3|205831.3|205924.5|205834.5|205924.5|205834.5|205920.2|205830.2|10
1735910910000|2025-01-03 13:28:30|205924.1|205834.1|205865.7|205775.7|205924.1|205834.1|205838.2|205773.6|15
1735910920000|2025-01-03 13:28:40|205865.9|205775.9|205864.2|205774.2|205866.1|205776.1|205864.2|205774.2|3
1735910940000|2025-01-03 13:29:00|205863.9|205773.9|205834.1|205744.1|205863.9|205773.9|205807.9|205741.1|7
1735910950000|2025-01-03 13:29:10|205833.8|205743.8|205836.7|205746.7|205836.7|205746.7|205833.8|205743.8|13
1735910960000|2025-01-03 13:29:20|205837.3|205747.3|205838.1|205748.1|205838.1|205748.1|205837.1|205747.1|7
1735910970000|2025-01-03 13:29:30|205839.6|205749.6|205838.8|205748.8|205841.5|205751.5|205838.3|205748.3|9
1735910980000|2025-01-03 13:29:40|205838.4|205748.4|205838|205748|205838.4|205748.4|205838|205748|2
1735910990000|2025-01-03 13:29:50|205838.4|205748.4|205785.9|205735.9|205838.4|205748.4|205785.9|205735.9|3
1735911000000|2025-01-03 13:30:00|205807.6|205717.6|205843.2|205753.2|205843.8|205753.8|205802.1|205712.1|23
1735911010000|2025-01-03 13:30:10|205843.6|205753.6|205822.2|205732.2|205849|205759|205816.2|205726.2|18
1735911030000|2025-01-03 13:30:30|205821.9|205731.9|205788.7|205698.7|205822.6|205732.6|205766.4|205694.8|20
1735911040000|2025-01-03 13:30:40|205782.9|205692.9|205783.6|205693.6|205788.1|205698.1|205781|205691|12
1735911050000|2025-01-03 13:30:50|205785|205695|205788.7|205698.7|205793.3|205703.3|205785|205695|12
1735911060000|2025-01-03 13:31:00|205788.9|205698.9|205836.7|205746.7|205841.1|205751.1|205788.9|205698.9|16
1735911070000|2025-01-03 13:31:10|205841.8|205751.8|205843.6|205753.6|205845.5|205755.5|205841.8|205751.8|10
1735911080000|2025-01-03 13:31:20|205842|205752|205842.8|205752.8|205842.8|205752.8|205842|205752|2
1735911090000|2025-01-03 13:31:30|205841.5|205751.5|205837.2|205747.2|205843|205753|205837.2|205747.2|5
1735911100000|2025-01-03 13:31:40|205838.8|205748.8|205826.1|205736.1|205838.8|205748.8|205824.9|205734.9|9
1735911110000|2025-01-03 13:31:50|205825|205735|205802.4|205712.4|205825|205735|205788.8|205698.8|11
1735911120000|2025-01-03 13:32:00|205803.8|205713.8|205824.5|205734.5|205825.3|205735.3|205803.8|205713.8|11
1735911130000|2025-01-03 13:32:10|205823.7|205733.7|205824.5|205734.5|205824.6|205734.6|205817.2|205727.2|11
1735911140000|2025-01-03 13:32:20|205821.6|205731.6|205797|205707|205821.6|205731.6|205797|205707|15
1735911150000|2025-01-03 13:32:30|205798.1|205708.1|205804|205714|205804|205714|205798.1|205708.1|6
1735911160000|2025-01-03 13:32:40|205802.8|205712.8|205796.8|205706.8|205803.4|205713.4|205795.8|205705.8|14
1735911170000|2025-01-03 13:32:50|205797.8|205707.8|205795.9|205705.9|205798.2|205708.2|205794.5|205704.5|6
1735911180000|2025-01-03 13:33:00|205797.2|205707.2|205795.9|205705.9|205797.2|205707.2|205791|205701|10
1735911190000|2025-01-03 13:33:10|205795.6|205705.6|205794.9|205704.9|205795.7|205705.7|205793.3|205703.3|6
1735911200000|2025-01-03 13:33:20|205796.2|205706.2|205796.3|205706.3|205798.1|205708.1|205795.9|205705.9|7
1735911220000|2025-01-03 13:33:40|205797.5|205707.5|205796.7|205706.7|205799.7|205709.7|205795.4|205705.4|8
1735911230000|2025-01-03 13:33:50|205797.7|205707.7|205784.2|205694.2|205797.7|205707.7|205784.2|205694.2|8
1735911240000|2025-01-03 13:34:00|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|1
1735911270000|2025-01-03 13:34:30|205785|205695|205785|205695|205785|205695|205785|205695|1
1735911300000|2025-01-03 13:35:00|205785.5|205695.5|205789|205699|205791.4|205701.4|205785.5|205695.5|9
1735911310000|2025-01-03 13:35:10|205789.4|205699.4|205789.1|205699.1|205789.4|205699.4|205789.1|205699.1|2
1735911320000|2025-01-03 13:35:20|205789.4|205699.4|205794.5|205704.5|205794.5|205704.5|205789.4|205699.4|11
1735911330000|2025-01-03 13:35:30|205795.5|205705.5|205795.9|205705.9|205796.9|205706.9|205795.5|205705.5|5
1735911340000|2025-01-03 13:35:40|205797.3|205707.3|205795.5|205705.5|205797.4|205707.4|205794.7|205704.7|5
1735911350000|2025-01-03 13:35:50|205797.6|205707.6|205795.3|205705.3|205797.6|205707.6|205795.3|205705.3|2
1735911360000|2025-01-03 13:36:00|205793.2|205703.2|205799.6|205709.6|205801.2|205711.2|205793.2|205703.2|8
1735911370000|2025-01-03 13:36:10|205801.1|205711.1|205797.8|205707.8|205802.1|205712.1|205797.8|205707.8|16
1735911380000|2025-01-03 13:36:20|205799|205709|205805.9|205715.9|205834|205744|205796.3|205706.3|14
1735911390000|2025-01-03 13:36:30|205803|205713|205801.9|205711.9|205804.6|205714.6|205801.9|205711.9|4
1735911400000|2025-01-03 13:36:40|205800.6|205710.6|205802.7|205712.7|205802.7|205712.7|205797.6|205707.6|10
1735911410000|2025-01-03 13:36:50|205801.4|205711.4|205798.2|205708.2|205801.4|205711.4|205794.7|205704.7|7
1735911420000|2025-01-03 13:37:00|205798|205708|205801.5|205711.5|205802.8|205712.8|205797|205707|8
1735911430000|2025-01-03 13:37:10|205800.2|205710.2|205795.9|205705.9|205800.2|205710.2|205795.9|205705.9|3
1735911440000|2025-01-03 13:37:20|205794.7|205704.7|205798.3|205708.3|205798.3|205708.3|205794.7|205704.7|9
1735911450000|2025-01-03 13:37:30|205796.6|205706.6|205799.6|205709.6|205799.6|205709.6|205796.6|205706.6|3
1735911460000|2025-01-03 13:37:40|205797.9|205707.9|205803.5|205713.5|205803.6|205713.6|205796.9|205706.9|7
1735911470000|2025-01-03 13:37:50|205802.6|205712.6|205802.6|205712.6|205802.6|205712.6|205802.6|205712.6|1
1735911480000|2025-01-03 13:38:00|205801|205711|205795.5|205705.5|205802.6|205712.6|205793.8|205703.8|12
1735911490000|2025-01-03 13:38:10|205796.2|205706.2|205800.6|205710.6|205802.1|205712.1|205795.3|205705.3|10
1735911500000|2025-01-03 13:38:20|205800.4|205710.4|205797.2|205707.2|205802.4|205712.4|205797.1|205707.1|9
1735911510000|2025-01-03 13:38:30|205796.5|205706.5|205825.9|205735.9|205831.4|205741.4|205796.5|205706.5|9
1735911520000|2025-01-03 13:38:40|205827.6|205737.6|205840|205750|205842.9|205752.9|205827.6|205737.6|15
1735911530000|2025-01-03 13:38:50|205838.4|205748.4|205836|205746|205838.4|205748.4|205834.3|205744.3|6
1735911540000|2025-01-03 13:39:00|205836.2|205746.2|205801.4|205711.4|205836.2|205746.2|205801.4|205711.4|19
1735911550000|2025-01-03 13:39:10|205802.4|205712.4|205798.2|205708.2|205802.4|205712.4|205797.1|205707.1|9
1735911560000|2025-01-03 13:39:20|205799.5|205709.5|205801.1|205711.1|205802.4|205712.4|205796.2|205706.2|20
1735911570000|2025-01-03 13:39:30|205799.5|205709.5|205802.1|205712.1|205802.3|205712.3|205797.1|205707.1|16
1735911580000|2025-01-03 13:39:40|205802.3|205712.3|205800.8|205710.8|205802.3|205712.3|205796.7|205706.7|22
1735911590000|2025-01-03 13:39:50|205800.6|205710.6|205795.4|205705.4|205800.6|205710.6|205792|205702|8
1735911600000|2025-01-03 13:40:00|205795.3|205705.3|205795.3|205705.3|205796.5|205706.5|205795.3|205705.3|3
1735911610000|2025-01-03 13:40:10|205793.4|205703.4|205822.7|205732.7|205822.7|205732.7|205790.8|205700.8|16
1735911620000|2025-01-03 13:40:20|205821.7|205731.7|205816.8|205726.8|205824.3|205734.3|205814|205724|13
1735911630000|2025-01-03 13:40:30|205815|205725|205835.3|205745.3|205835.3|205745.3|205808.5|205718.5|23
1735911640000|2025-01-03 13:40:40|205834.1|205744.1|205842.8|205752.8|205852|205762|205834.1|205744.1|14
1735911650000|2025-01-03 13:40:50|205843.7|205753.7|205841.7|205751.7|205843.7|205753.7|205840.2|205750.2|17
1735911660000|2025-01-03 13:41:00|205840.7|205750.7|205840.7|205750.7|205846.2|205756.2|205840.7|205750.7|9
1735911670000|2025-01-03 13:41:10|205839.9|205749.9|205754.5|205704.5|205847.1|205757.1|205748|205692.4|25
1735911680000|2025-01-03 13:41:20|205753.5|205703.5|205761.3|205671.3|205761.3|205704.1|205750.6|205671.3|8
1735911690000|2025-01-03 13:41:30|205766.6|205676.6|205795|205705|205798.6|205708.6|205766.6|205676.6|14
1735911700000|2025-01-03 13:41:40|205789.8|205699.8|205783.2|205693.2|205789.8|205699.8|205781|205691|15
1735911710000|2025-01-03 13:41:50|205783|205693|205773.8|205683.8|205789.6|205699.6|205773.8|205683.8|13
1735911720000|2025-01-03 13:42:00|205775.2|205685.2|205780.3|205690.3|205781.7|205691.7|205771.9|205681.9|14
1735911730000|2025-01-03 13:42:10|205774.9|205684.9|205778.1|205688.1|205784.6|205694.6|205774.9|205684.9|11
1735911740000|2025-01-03 13:42:20|205778|205688|205783.4|205693.4|205784.9|205694.9|205776.8|205686.8|6
1735911750000|2025-01-03 13:42:30|205792.3|205702.3|205823.9|205733.9|205824.5|205734.5|205792.3|205702.3|15
1735911760000|2025-01-03 13:42:40|205822.3|205732.3|205825.9|205735.9|205825.9|205735.9|205820.3|205730.3|8
1735911770000|2025-01-03 13:42:50|205824.9|205734.9|205818.2|205728.2|205825|205735|205818.2|205728.2|14
1735911780000|2025-01-03 13:43:00|205816.5|205726.5|205795.9|205705.9|205816.5|205726.5|205793.6|205703.6|13
1735911790000|2025-01-03 13:43:10|205796.3|205706.3|205796.7|205706.7|205798.3|205708.3|205796.3|205706.3|10
1735911800000|2025-01-03 13:43:20|205797.1|205707.1|205795.5|205705.5|205797.1|205707.1|205795.2|205705.2|9
1735911810000|2025-01-03 13:43:30|205794.2|205704.2|205795|205705|205795.2|205705.2|205793.4|205703.4|8
1735911820000|2025-01-03 13:43:40|205794.7|205704.7|205795.7|205705.7|205795.7|205705.7|205794.7|205704.7|7
1735911830000|2025-01-03 13:43:50|205796|205706|205796.7|205706.7|205797|205707|205795.5|205705.5|4
1735911840000|2025-01-03 13:44:00|205797.7|205707.7|205794|205704|205799|205709|205792.2|205702.2|16
1735911850000|2025-01-03 13:44:10|205793|205703|205795.1|205705.1|205795.1|205705.1|205792.7|205702.7|8
1735911860000|2025-01-03 13:44:20|205794.9|205704.9|205812.6|205722.6|205812.6|205722.6|205794.9|205704.9|18
1735911870000|2025-01-03 13:44:30|205811.1|205721.1|205805.6|205715.6|205811.1|205721.1|205805.6|205715.6|7
1735911880000|2025-01-03 13:44:40|205804.3|205714.3|205804.2|205714.2|205805.6|205715.6|205804.2|205714.2|4
1735911890000|2025-01-03 13:44:50|205803.9|205713.9|205797.1|205707.1|205803.9|205713.9|205797.1|205707.1|7
1735911900000|2025-01-03 13:45:00|205797.2|205707.2|205797.9|205707.9|205798.4|205708.4|205796.7|205706.7|6
1735911910000|2025-01-03 13:45:10|205796.7|205706.7|205788.9|205698.9|205796.7|205706.7|205787.4|205697.4|16
1735911920000|2025-01-03 13:45:20|205790.6|205700.6|205764.3|205674.3|205791.9|205701.9|205735.1|205673|23
1735911930000|2025-01-03 13:45:30|205765.4|205675.4|205765.8|205675.8|205766.9|205676.9|205761.6|205671.6|19
1735911940000|2025-01-03 13:45:40|205764.2|205674.2|205762.7|205672.7|205764.2|205674.2|205761.3|205671.3|7
1735911950000|2025-01-03 13:45:50|205762.6|205672.6|205762.7|205672.7|205762.7|205672.7|205758.6|205668.6|6
1735911960000|2025-01-03 13:46:00|205764.3|205674.3|205765.4|205675.4|205765.9|205675.9|205764.3|205674.3|4
1735911970000|2025-01-03 13:46:10|205764.3|205674.3|205765.4|205675.4|205765.4|205675.4|205764.3|205674.3|2
1735911980000|2025-01-03 13:46:20|205764.3|205674.3|205764.3|205674.3|205764.3|205674.3|205764.3|205674.3|1
1735911990000|2025-01-03 13:46:30|205765.4|205675.4|205766|205676|205766|205676|205765.4|205675.4|2
1735912000000|2025-01-03 13:46:40|205766.5|205676.5|205763.5|205673.5|205766.5|205676.5|205763.5|205673.5|3
1735912010000|2025-01-03 13:46:50|205766|205676|205766.1|205676.1|205766.1|205676.1|205766|205676|2
1735912020000|2025-01-03 13:47:00|205762|205672|205752.7|205662.7|205762|205677.9|205727.9|205658.1|11
1735912030000|2025-01-03 13:47:10|205748.7|205658.7|205755.1|205665.1|205755.3|205665.3|205698.4|205648.4|20
1735912040000|2025-01-03 13:47:20|205751.3|205661.3|205738.7|205648.7|205751.3|205661.3|205727.9|205637.9|16
1735912050000|2025-01-03 13:47:30|205739.2|205649.2|205723.9|205633.9|205739.2|205649.2|205721.2|205631.2|11
1735912060000|2025-01-03 13:47:40|205721.8|205631.8|205716.3|205626.3|205723.3|205633.3|205716.3|205626.3|19
1735912070000|2025-01-03 13:47:50|205718.2|205628.2|205666.1|205576.1|205718.2|205633.9|205645.6|205575|24
1735912080000|2025-01-03 13:48:00|205668.3|205578.3|205639.7|205549.7|205668.3|205578.3|205629.5|205539.5|28
1735912090000|2025-01-03 13:48:10|205642|205552|205634.7|205544.7|205642|205552|205623.3|205533.3|20
1735912100000|2025-01-03 13:48:20|205634.2|205544.2|205635.3|205545.3|205637.9|205547.9|205632.5|205542.5|12
1735912110000|2025-01-03 13:48:30|205636.5|205546.5|205635.8|205545.8|205642.6|205552.6|205633.5|205543.5|18
1735912120000|2025-01-03 13:48:40|205635.6|205545.6|205629.7|205539.7|205637.2|205547.2|205628.5|205538.5|16
1735912130000|2025-01-03 13:48:50|205628.5|205538.5|205625.4|205535.4|205628.5|205538.5|205623.9|205533.9|12
1735912140000|2025-01-03 13:49:00|205625.3|205535.3|205624.6|205534.6|205625.3|205535.3|205621.6|205531.6|5
1735912150000|2025-01-03 13:49:10|205623.3|205533.3|205586.9|205496.9|205623.3|205533.3|205561.8|205495.6|17
1735912160000|2025-01-03 13:49:20|205588.4|205498.4|205585.4|205495.4|205588.5|205498.5|205582.6|205492.6|8
1735912170000|2025-01-03 13:49:30|205585.6|205495.6|205575.5|205485.5|205588.4|205498.4|205569.8|205479.8|22
1735912180000|2025-01-03 13:49:40|205572.7|205482.7|205621.3|205531.3|205621.3|205531.3|205571.8|205481.8|18
1735912190000|2025-01-03 13:49:50|205621.6|205531.6|205639.3|205549.3|205652.3|205562.3|205621.6|205531.6|13
1735912200000|2025-01-03 13:50:00|205639.5|205549.5|205640.3|205550.3|205640.7|205550.7|205626.7|205536.7|21
1735912210000|2025-01-03 13:50:10|205641.8|205551.8|205596.1|205506.1|205644.5|205554.5|205593.7|205503.7|25
1735912220000|2025-01-03 13:50:20|205594.9|205504.9|205598.4|205508.4|205598.4|205508.4|205594.9|205504.9|14
1735912230000|2025-01-03 13:50:30|205602|205512|205637.5|205547.5|205638.6|205548.6|205602|205512|19
1735912240000|2025-01-03 13:50:40|205637.3|205547.3|205621.4|205531.4|205637.6|205552.8|205593.3|205531.4|13
1735912250000|2025-01-03 13:50:50|205622.8|205532.8|205615.2|205525.2|205624|205534|205607.4|205517.4|21
1735912260000|2025-01-03 13:51:00|205614.5|205524.5|205629.7|205539.7|205637.5|205547.5|205614|205524|22
1735912270000|2025-01-03 13:51:10|205624.1|205534.1|205620.2|205530.2|205628.5|205538.5|205618.8|205528.8|28
1735912280000|2025-01-03 13:51:20|205624.6|205534.6|205629.9|205539.9|205630.1|205540.1|205621.1|205531.1|19
1735912290000|2025-01-03 13:51:30|205633|205543|205632.4|205542.4|205634.4|205544.4|205631.4|205541.4|11
1735912300000|2025-01-03 13:51:40|205633.8|205543.8|205634.2|205544.2|205636.3|205546.3|205629.6|205539.6|20
1735912310000|2025-01-03 13:51:50|205632.7|205542.7|205633.8|205543.8|205634.1|205544.1|205630.3|205540.3|11
1735912320000|2025-01-03 13:52:00|205638.5|205548.5|205630|205540|205659.6|205569.6|205627|205537|24
1735912330000|2025-01-03 13:52:10|205630.6|205540.6|205628|205538|205634.2|205544.2|205627.4|205537.4|28
1735912340000|2025-01-03 13:52:20|205630|205540|205633.3|205543.3|205633.3|205543.3|205629.7|205539.7|4
1735912350000|2025-01-03 13:52:30|205638.5|205548.5|205645.3|205555.3|205655.2|205565.2|205635.4|205545.4|18
1735912360000|2025-01-03 13:52:40|205647.3|205557.3|205678.7|205588.7|205678.7|205588.7|205647.3|205557.3|18
1735912370000|2025-01-03 13:52:50|205680.2|205590.2|205669|205579|205681.1|205591.1|205669|205579|15
1735912380000|2025-01-03 13:53:00|205669.9|205579.9|205718.6|205628.6|205718.6|205628.6|205669.9|205579.9|17
1735912390000|2025-01-03 13:53:10|205718.2|205628.2|205748.9|205658.9|205758.7|205668.7|205716.6|205626.6|13
1735912400000|2025-01-03 13:53:20|205747.7|205657.7|205737.8|205647.8|205749.1|205659.1|205733.5|205643.5|9
1735912410000|2025-01-03 13:53:30|205739|205649|205677.6|205587.6|205739|205649|205675.9|205585.9|20
1735912420000|2025-01-03 13:53:40|205678.8|205588.8|205681.4|205591.4|205685.7|205595.7|205677.8|205587.8|10
1735912430000|2025-01-03 13:53:50|205682.8|205592.8|205682.4|205592.4|205684.2|205594.2|205682.4|205592.4|3
1735912440000|2025-01-03 13:54:00|205681.6|205591.6|205672.2|205582.2|205681.6|205591.6|205669.4|205579.4|22
1735912450000|2025-01-03 13:54:10|205672.6|205582.6|205639.1|205549.1|205675|205585|205638.9|205548.9|20
1735912460000|2025-01-03 13:54:20|205638.1|205548.1|205632.5|205542.5|205638.1|205548.1|205632.5|205542.5|19
1735912470000|2025-01-03 13:54:30|205633.7|205543.7|205637.3|205547.3|205637.7|205547.7|205632.5|205542.5|16
1735912480000|2025-01-03 13:54:40|205637.7|205547.7|205636.9|205546.9|205637.7|205547.7|205634.8|205544.8|4
1735912490000|2025-01-03 13:54:50|205636.7|205546.7|205636.3|205546.3|205637.7|205547.7|205636.3|205546.3|5
1735912500000|2025-01-03 13:55:00|205633.4|205543.4|205563.7|205473.7|205633.6|205543.6|205558.5|205468.5|20
1735912510000|2025-01-03 13:55:10|205564|205474|205567.2|205477.2|205569|205479|205561.4|205471.4|13
1735912520000|2025-01-03 13:55:20|205567.4|205477.4|205517.3|205427.3|205568.6|205478.6|205493.9|205414.6|23
1735912530000|2025-01-03 13:55:30|205516.6|205426.6|205494.2|205404.2|205516.6|205426.6|205487.9|205397.9|27
1735912540000|2025-01-03 13:55:40|205494.1|205404.1|205509.1|205419.1|205509.1|205419.1|205494.1|205404.1|21
1735912550000|2025-01-03 13:55:50|205507.6|205417.6|205499.7|205409.7|205509.1|205419.1|205483.3|205393.3|23
1735912560000|2025-01-03 13:56:00|205500.1|205410.1|205557.2|205467.2|205583.6|205493.6|205482.9|205392.9|29
1735912570000|2025-01-03 13:56:10|205558.8|205468.8|205610.2|205520.2|205610.7|205520.7|205558.8|205468.8|25
1735912580000|2025-01-03 13:56:20|205610.6|205520.6|205581.9|205491.9|205610.6|205520.6|205581.9|205491.9|20
1735912590000|2025-01-03 13:56:30|205578.2|205488.2|205574.3|205484.3|205594.9|205504.9|205574.3|205484.3|23
1735912600000|2025-01-03 13:56:40|205573.1|205483.1|205562.1|205472.1|205575.5|205485.5|205560.6|205470.6|23
1735912610000|2025-01-03 13:56:50|205562.3|205472.3|205561.1|205471.1|205564.1|205474.1|205559.2|205469.2|15
1735912620000|2025-01-03 13:57:00|205561|205471|205581.8|205491.8|205582.5|205492.5|205561|205471|17
1735912630000|2025-01-03 13:57:10|205580.6|205490.6|205581.2|205491.2|205581.2|205491.2|205576.3|205486.3|14
1735912640000|2025-01-03 13:57:20|205579.4|205489.4|205579.8|205489.8|205581.7|205491.7|205578.5|205488.5|11
1735912650000|2025-01-03 13:57:30|205584|205494|205589|205499|205591.3|205501.3|205584|205494|17
1735912660000|2025-01-03 13:57:40|205588.8|205498.8|205593.4|205503.4|205595.6|205505.6|205583.4|205493.4|13
1735912670000|2025-01-03 13:57:50|205594.7|205504.7|205587.2|205497.2|205594.7|205504.7|205583.3|205493.3|7
1735912680000|2025-01-03 13:58:00|205589.2|205499.2|205591.9|205501.9|205595.3|205505.3|205589.2|205499.2|10
1735912690000|2025-01-03 13:58:10|205594.6|205504.6|205593.6|205503.6|205595.8|205505.8|205590.2|205500.2|14
1735912700000|2025-01-03 13:58:20|205594.6|205504.6|205559.2|205469.2|205618.7|205528.7|205557.5|205467.5|18
1735912710000|2025-01-03 13:58:30|205560.8|205470.8|205571.5|205481.5|205571.5|205481.5|205559|205469|13
1735912720000|2025-01-03 13:58:40|205569.9|205479.9|205565.8|205475.8|205569.9|205479.9|205563.9|205473.9|8
1735912730000|2025-01-03 13:58:50|205565.1|205475.1|205567.4|205477.4|205568.2|205478.2|205553.1|205463.1|16
1735912740000|2025-01-03 13:59:00|205566.8|205476.8|205573.3|205483.3|205576|205486|205566.8|205476.8|7
1735912750000|2025-01-03 13:59:10|205574.3|205484.3|205619|205529|205619.3|205529.3|205573.2|205483.2|9
1735912760000|2025-01-03 13:59:20|205619.1|205529.1|205575.2|205525.2|205621|205537.4|205567.9|205517.9|12
1735912770000|2025-01-03 13:59:30|205575.3|205525.3|205600|205510|205601.4|205525.3|205575.3|205504.8|14
1735912780000|2025-01-03 13:59:40|205599.6|205509.6|205600.8|205510.8|205602|205512|205599.6|205509.6|5
1735912790000|2025-01-03 13:59:50|205600.6|205510.6|205643.5|205553.5|205658|205568|205600.6|205510.6|16
1735912800000|2025-01-03 14:00:00|205644.6|205554.6|205647.5|205557.5|205649.2|205559.2|205644.6|205554.6|4
1735912810000|2025-01-03 14:00:10|205649|205559|205634.9|205544.9|205665.9|205575.9|205634.9|205544.9|17
1735912820000|2025-01-03 14:00:20|205637.5|205547.5|205633.4|205543.4|205637.5|205547.5|205631.3|205541.3|9
1735912830000|2025-01-03 14:00:30|205635.4|205545.4|205633.8|205543.8|205637.1|205547.1|205632.9|205542.9|4
1735912840000|2025-01-03 14:00:40|205635|205545|205637|205547|205638.1|205548.1|205632.8|205542.8|6
1735912850000|2025-01-03 14:00:50|205637.9|205547.9|205638.8|205548.8|205643.5|205553.5|205637.9|205547.9|7
1735912860000|2025-01-03 14:01:00|205636|205546|205638.7|205548.7|205638.7|205548.7|205636|205546|2
1735912870000|2025-01-03 14:01:10|205640.5|205550.5|205656|205566|205664.6|205574.6|205640.5|205550.5|22
1735912880000|2025-01-03 14:01:20|205657.9|205567.9|205661.1|205571.1|205662.6|205572.6|205650.5|205560.5|18
1735912890000|2025-01-03 14:01:30|205667.5|205577.5|205703.8|205613.8|205703.8|205613.8|205667.5|205577.5|19
1735912900000|2025-01-03 14:01:40|205703.9|205613.9|205700.8|205610.8|205704.5|205614.5|205688.4|205598.4|17
1735912910000|2025-01-03 14:01:50|205704.1|205614.1|205714.9|205624.9|205716.1|205626.1|205699.2|205609.2|16
1735912920000|2025-01-03 14:02:00|205713.9|205623.9|205744|205694|205744|205694|205710.8|205620.8|22
1735912930000|2025-01-03 14:02:10|205743|205693|205819.8|205729.8|205821.2|205731.2|205742.5|205692.5|16
1735912940000|2025-01-03 14:02:20|205819.9|205729.9|205819|205729|205820|205730|205817.8|205727.8|8
1735912950000|2025-01-03 14:02:30|205816|205726|205819.8|205729.8|205821.7|205731.7|205816|205726|11
1735912960000|2025-01-03 14:02:40|205821.2|205731.2|205821|205731|205822.2|205732.2|205821|205731|4
1735912970000|2025-01-03 14:02:50|205821.4|205731.4|205822.6|205732.6|205822.6|205732.6|205819.6|205729.6|4
1735912980000|2025-01-03 14:03:00|205821.2|205731.2|205820.4|205730.4|205821.2|205731.2|205818.9|205728.9|6
1735912990000|2025-01-03 14:03:10|205819|205729|205793.1|205743.1|205823.3|205743.1|205791.7|205729|10
1735913000000|2025-01-03 14:03:20|205792.9|205742.9|205793.7|205743.7|205802.7|205752.7|205792.9|205742.9|13
1735913010000|2025-01-03 14:03:30|205791.2|205741.2|205775|205685|205800.9|205741.2|205766|205676|24
1735913020000|2025-01-03 14:03:40|205773|205683|205774.4|205684.4|205777.8|205687.8|205770|205680|22
1735913030000|2025-01-03 14:03:50|205774.5|205684.5|205774.2|205684.2|205777.9|205687.9|205773.6|205683.6|15
1735913040000|2025-01-03 14:04:00|205776.3|205686.3|205817.8|205727.8|205820.1|205730.1|205776.3|205686.3|16
1735913050000|2025-01-03 14:04:10|205819.9|205729.9|205837|205747|205846.8|205756.8|205818.3|205728.3|7
1735913060000|2025-01-03 14:04:20|205841|205751|205843.7|205753.7|205848.5|205758.5|205833.7|205743.7|19
1735913070000|2025-01-03 14:04:30|205843.2|205753.2|205863.3|205773.3|205872.2|205782.2|205843.2|205753.2|24
1735913080000|2025-01-03 14:04:40|205863.1|205773.1|205866|205776|205866|205776|205855.3|205765.3|18
1735913090000|2025-01-03 14:04:50|205872.3|205782.3|205874|205784|205877.1|205787.1|205871.3|205781.3|10
1735913100000|2025-01-03 14:05:00|205873.9|205783.9|205876|205786|205877.5|205787.5|205873.9|205783.9|7
1735913110000|2025-01-03 14:05:10|205874.7|205784.7|205846.6|205756.6|205874.7|205784.7|205844.5|205754.5|11
1735913120000|2025-01-03 14:05:20|205846.5|205756.5|205842.2|205752.2|205854|205765.7|205814.7|205744.7|19
1735913130000|2025-01-03 14:05:30|205840.7|205750.7|205839.8|205749.8|205840.7|205750.7|205839|205749|9
1735913140000|2025-01-03 14:05:40|205839.5|205749.5|205853.9|205763.9|205854.9|205764.9|205839.5|205749.5|11
1735913150000|2025-01-03 14:05:50|205854.1|205764.1|205878.2|205788.2|205878.4|205788.4|205853.9|205763.9|15
1735913160000|2025-01-03 14:06:00|205876.4|205786.4|205854.2|205764.2|205876.4|205786.4|205848.6|205758.6|12
1735913170000|2025-01-03 14:06:10|205853.3|205763.3|205850.9|205760.9|205855|205765|205850.9|205760.9|7
1735913180000|2025-01-03 14:06:20|205849.4|205759.4|205813.4|205723.4|205849.4|205759.4|205802.5|205712.5|22
1735913190000|2025-01-03 14:06:30|205809.2|205719.2|205811.9|205721.9|205815.1|205725.1|205808|205718|21
1735913200000|2025-01-03 14:06:40|205810.6|205720.6|205805.6|205715.6|205811.9|205721.9|205805.6|205715.6|9
1735913210000|2025-01-03 14:06:50|205808.2|205718.2|205837.6|205747.6|205837.6|205747.6|205808.2|205718.2|7
1735913220000|2025-01-03 14:07:00|205839.6|205749.6|205844.5|205754.5|205844.5|205754.5|205837.2|205747.2|7
1735913230000|2025-01-03 14:07:10|205844.4|205754.4|205847.1|205757.1|205850.6|205760.6|205844.4|205754.4|8
1735913240000|2025-01-03 14:07:20|205845.2|205755.2|205823.5|205733.5|205845.2|205755.2|205800.1|205710.1|17
1735913250000|2025-01-03 14:07:30|205821.8|205731.8|205824.6|205734.6|205836.4|205746.4|205821.8|205731.8|12
1735913260000|2025-01-03 14:07:40|205824.4|205734.4|205839.9|205749.9|205840.1|205750.1|205824.4|205734.4|14
1735913270000|2025-01-03 14:07:50|205839.6|205749.6|205836.4|205746.4|205839.9|205749.9|205833.6|205743.6|10
1735913280000|2025-01-03 14:08:00|205837.8|205747.8|205763.8|205673.8|205839.8|205749.8|205758.9|205668.9|26
1735913290000|2025-01-03 14:08:10|205754.9|205664.9|205762.5|205672.5|205762.5|205672.5|205734.9|205644.9|28
1735913300000|2025-01-03 14:08:20|205764.6|205674.6|205747.2|205657.2|205766.5|205676.5|205747.2|205657.2|23
1735913310000|2025-01-03 14:08:30|205746.8|205656.8|205756.1|205666.1|205757.6|205667.6|205746.3|205656.3|16
1735913320000|2025-01-03 14:08:40|205753.9|205663.9|205755.4|205665.4|205758.1|205668.1|205751.6|205661.6|8
1735913330000|2025-01-03 14:08:50|205755.1|205665.1|205693.9|205603.9|205761.5|205671.5|205693.4|205603.4|12
1735913340000|2025-01-03 14:09:00|205684.5|205594.5|205645.7|205555.7|205684.5|205594.5|205631.8|205541.8|27
1735913350000|2025-01-03 14:09:10|205646.4|205556.4|205635.4|205545.4|205657.3|205567.3|205631.3|205541.3|17
1735913360000|2025-01-03 14:09:20|205636.6|205546.6|205627.4|205537.4|205639.7|205549.7|205624.7|205534.7|20
1735913370000|2025-01-03 14:09:30|205628.4|205538.4|205630.7|205540.7|205630.7|205540.7|205624.5|205534.5|13
1735913380000|2025-01-03 14:09:40|205632.8|205542.8|205630.4|205540.4|205632.8|205542.8|205628.1|205538.1|12
1735913390000|2025-01-03 14:09:50|205630.5|205540.5|205630.3|205540.3|205631.1|205541.1|205628.1|205538.1|13
1735913400000|2025-01-03 14:10:00|205629.5|205539.5|205649.6|205559.6|205665|205599|205629.5|205539.5|27
1735913410000|2025-01-03 14:10:10|205649.5|205559.5|205627.5|205537.5|205652|205562|205627|205537|15
1735913420000|2025-01-03 14:10:20|205627|205537|205626.2|205536.2|205628.9|205538.9|205623.7|205533.7|19
1735913430000|2025-01-03 14:10:30|205625|205535|205627.9|205537.9|205628.5|205538.5|205621.3|205531.3|21
1735913440000|2025-01-03 14:10:40|205626.3|205536.3|205631|205541|205633.7|205543.7|205623.6|205533.6|24
1735913450000|2025-01-03 14:10:50|205630.9|205540.9|205630.8|205540.8|205661.7|205571.7|205630.8|205540.8|30
1735913460000|2025-01-03 14:11:00|205631.2|205541.2|205673.8|205583.8|205673.8|205583.8|205615.4|205525.4|29
1735913470000|2025-01-03 14:11:10|205672.2|205582.2|205678.7|205588.7|205678.7|205588.7|205672.2|205582.2|13
1735913480000|2025-01-03 14:11:20|205678.1|205588.1|205699.1|205609.1|205699.1|205609.1|205674.3|205584.3|9
1735913490000|2025-01-03 14:11:30|205697.4|205607.4|205698.5|205608.5|205699.1|205609.1|205685.4|205595.4|15
1735913500000|2025-01-03 14:11:40|205699.7|205609.7|205699.7|205609.7|205699.7|205609.7|205699.7|205609.7|1
1735913510000|2025-01-03 14:11:50|205699.1|205609.1|205693.6|205643.6|205699.1|205643.6|205670|205580|9
1735913520000|2025-01-03 14:12:00|205694.6|205644.6|205693.2|205643.2|205695.2|205645.2|205691.7|205641.7|5
1735913530000|2025-01-03 14:12:10|205693.9|205643.9|205708|205618|205708.7|205643.9|205691.3|205618|7
1735913540000|2025-01-03 14:12:20|205708.3|205618.3|205690.1|205640.1|205708.7|205640.1|205690.1|205618.3|4
1735913550000|2025-01-03 14:12:30|205690.9|205640.9|205691.2|205641.2|205691.2|205641.2|205690.1|205640.1|6
1735913560000|2025-01-03 14:12:40|205691.4|205641.4|205687.9|205637.9|205697.9|205647.9|205683.1|205633.1|12
1735913570000|2025-01-03 14:12:50|205686.7|205636.7|205690.2|205640.2|205691.4|205641.4|205686.7|205636.7|11
1735913580000|2025-01-03 14:13:00|205689.3|205639.3|205689.4|205639.4|205690.2|205640.2|205689.3|205639.3|5
1735913590000|2025-01-03 14:13:10|205689.2|205639.2|205665.2|205615.2|205693.6|205643.6|205661.1|205611.1|13
1735913600000|2025-01-03 14:13:20|205676.9|205626.9|205686.2|205636.2|205686.2|205636.2|205669.8|205619.8|11
1735913610000|2025-01-03 14:13:30|205686.6|205636.6|205682.2|205632.2|205686.6|205636.6|205682.2|205632.2|11
1735913620000|2025-01-03 14:13:40|205683.9|205633.9|205679.2|205629.2|205687.5|205637.5|205679.2|205629.2|7
1735913630000|2025-01-03 14:13:50|205680.5|205630.5|205667.5|205617.5|205684.7|205634.7|205667.5|205617.5|13
1735913640000|2025-01-03 14:14:00|205667|205617|205657.3|205607.3|205667|205617|205651.9|205601.9|16
1735913650000|2025-01-03 14:14:10|205656.7|205606.7|205679.2|205629.2|205682|205632|205656.7|205606.7|12
1735913660000|2025-01-03 14:14:20|205677.9|205627.9|205704.5|205614.5|205704.5|205629.6|205677.5|205610.1|10
1735913670000|2025-01-03 14:14:30|205705.2|205615.2|205704|205614|205707.6|205617.6|205703.4|205613.4|12
1735913680000|2025-01-03 14:14:40|205705.6|205615.6|205702.3|205612.3|205705.6|205615.6|205701.6|205611.6|8
1735913690000|2025-01-03 14:14:50|205702|205612|205702.1|205612.1|205704.1|205614.1|205702|205612|4
1735913700000|2025-01-03 14:15:00|205703.2|205613.2|205679.2|205589.2|205703.2|205613.2|205669.3|205579.3|18
1735913710000|2025-01-03 14:15:10|205678.2|205588.2|205674.1|205584.1|205682.7|205592.7|205673.4|205583.4|14
1735913720000|2025-01-03 14:15:20|205672.2|205582.2|205669|205579|205672.2|205582.2|205668.3|205578.3|6
1735913730000|2025-01-03 14:15:30|205668.8|205578.8|205668.8|205578.8|205668.8|205578.8|205668.8|205578.8|1
1735913740000|2025-01-03 14:15:40|205668.5|205578.5|205647.6|205597.6|205668.5|205597.6|205647.6|205575.3|4
1735913750000|2025-01-03 14:15:50|205645.1|205595.1|205604.5|205554.5|205645.1|205595.1|205596|205546|15
1735913760000|2025-01-03 14:16:00|205605.4|205555.4|205611.5|205521.5|205613.5|205563.5|205578.4|205518.8|28
1735913770000|2025-01-03 14:16:10|205611|205521|205601.4|205551.4|205614.1|205554.3|205577.4|205515.7|23
1735913780000|2025-01-03 14:16:20|205602.4|205552.4|205620|205530|205626.5|205552.4|205602.4|205526.5|14
1735913790000|2025-01-03 14:16:30|205619|205529|205622.9|205532.9|205633.9|205564.7|205597.6|205529|11
1735913800000|2025-01-03 14:16:40|205622.6|205532.6|205619.8|205529.8|205622.6|205532.6|205610.9|205520.9|9
1735913810000|2025-01-03 14:16:50|205619.2|205529.2|205615|205525|205619.2|205529.2|205612.8|205522.8|11
1735913820000|2025-01-03 14:17:00|205616.1|205526.1|205604.4|205514.4|205616.1|205526.1|205601.3|205511.3|13
1735913830000|2025-01-03 14:17:10|205605.1|205515.1|205617.7|205527.7|205623.1|205533.1|205605.1|205515.1|9
1735913840000|2025-01-03 14:17:20|205616.7|205526.7|205616.8|205526.8|205620.4|205530.4|205616.5|205526.5|5
1735913850000|2025-01-03 14:17:30|205624.2|205534.2|205634.1|205584.1|205637.3|205587.3|205624|205534.2|21
1735913860000|2025-01-03 14:17:40|205635.1|205585.1|205714|205624|205714|205624|205635.1|205585.1|26
1735913870000|2025-01-03 14:17:50|205715.6|205625.6|205775.1|205685.1|205775.1|205685.1|205715.6|205625.6|10
1735913880000|2025-01-03 14:18:00|205775.5|205685.5|205794.9|205704.9|205794.9|205704.9|205774.2|205684.2|14
1735913890000|2025-01-03 14:18:10|205798.3|205708.3|205825.9|205735.9|205837.2|205747.2|205798.3|205708.3|25
1735913900000|2025-01-03 14:18:20|205827.2|205737.2|205863.9|205773.9|205869.3|205779.3|205823.8|205733.8|25
1735913910000|2025-01-03 14:18:30|205864|205774|205854.3|205764.3|205869.6|205779.6|205849.3|205759.3|25
1735913920000|2025-01-03 14:18:40|205858.3|205768.3|205857.9|205767.9|205858.8|205768.8|205842.9|205752.9|19
1735913930000|2025-01-03 14:18:50|205854.4|205764.4|205858.6|205768.6|205862|205772|205849.6|205759.6|18
1735913940000|2025-01-03 14:19:00|205859.6|205769.6|205853|205763|205861.7|205771.7|205848.9|205758.9|14
1735913950000|2025-01-03 14:19:10|205851.3|205761.3|205857.8|205767.8|205861.6|205771.6|205850.8|205760.8|11
1735913960000|2025-01-03 14:19:20|205853.6|205763.6|205889.9|205799.9|205890.5|205800.5|205847.1|205757.1|20
1735913970000|2025-01-03 14:19:30|205892.9|205802.9|205920.5|205830.5|205934.2|205865.4|205888.3|205798.3|21
1735913980000|2025-01-03 14:19:40|205919.7|205829.7|205893.1|205803.1|205919.7|205841.9|205885.9|205795.9|32
1735913990000|2025-01-03 14:19:50|205889.5|205799.5|205880.9|205790.9|205891.3|205801.3|205880.9|205790.9|30
1735914000000|2025-01-03 14:20:00|205881.2|205791.2|205899.6|205809.6|205904.3|205814.3|205880.8|205790.8|29
1735914010000|2025-01-03 14:20:10|205899.9|205809.9|205870.1|205820.1|205902.5|205846.6|205865.7|205809.8|19
1735914020000|2025-01-03 14:20:20|205869.4|205819.4|205777.5|205727.5|205869.4|205819.4|205772|205722|32
1735914030000|2025-01-03 14:20:30|205777.6|205727.6|205779.6|205729.6|205782.2|205732.2|205764.7|205714.7|19
1735914040000|2025-01-03 14:20:40|205776.2|205726.2|205779|205729|205779|205729|205776.2|205726.2|3
1735914050000|2025-01-03 14:20:50|205780.7|205730.7|205800.2|205710.2|205800.2|205733.9|205779.7|205710.2|10
1735914060000|2025-01-03 14:21:00|205801.5|205711.5|205758.9|205668.9|205801.8|205711.8|205755.3|205665.3|8
1735914070000|2025-01-03 14:21:10|205758.5|205668.5|205711|205621|205758.5|205668.5|205709.4|205619.4|20
1735914080000|2025-01-03 14:21:20|205710.8|205620.8|205711.6|205621.6|205711.6|205621.6|205710.8|205620.8|4
1735914090000|2025-01-03 14:21:30|205711.2|205621.2|205709.3|205619.3|205711.2|205621.2|205709.3|205619.3|13
1735914100000|2025-01-03 14:21:40|205709.6|205619.6|205657.4|205567.4|205709.9|205619.9|205653.2|205563.2|22
1735914110000|2025-01-03 14:21:50|205658.1|205568.1|205649.5|205559.5|205658.1|205568.1|205649.2|205559.2|11
1735914120000|2025-01-03 14:22:00|205649|205559|205628.6|205538.6|205649.5|205559.5|205626.3|205536.3|19
1735914130000|2025-01-03 14:22:10|205628.5|205538.5|205658.6|205568.6|205660|205570|205628.4|205538.4|15
1735914140000|2025-01-03 14:22:20|205659.2|205569.2|205651|205561|205662.7|205572.7|205649.5|205559.5|20
1735914150000|2025-01-03 14:22:30|205651.1|205561.1|205701.9|205611.9|205702|205612|205648.3|205558.3|16
1735914160000|2025-01-03 14:22:40|205702.3|205612.3|205708.7|205618.7|205712.4|205622.4|205702.3|205612.3|12
1735914170000|2025-01-03 14:22:50|205712|205622|205709.1|205619.1|205734.9|205644.9|205708.9|205618.9|14
1735914180000|2025-01-03 14:23:00|205718.2|205628.2|205708.4|205618.4|205731.9|205641.9|205707.4|205617.4|24
1735914190000|2025-01-03 14:23:10|205707.4|205617.4|205701.9|205611.9|205709.9|205619.9|205701.7|205611.7|22
1735914200000|2025-01-03 14:23:20|205701.8|205611.8|205692.9|205602.9|205704.9|205614.9|205691.1|205601.1|18
1735914210000|2025-01-03 14:23:30|205691.8|205601.8|205688|205598|205692.9|205602.9|205688|205598|8
1735914220000|2025-01-03 14:23:40|205689.6|205599.6|205749.1|205659.1|205749.1|205659.1|205689.6|205599.6|14
1735914230000|2025-01-03 14:23:50|205749.8|205659.8|205706.9|205616.9|205749.8|205659.8|205706.9|205616.9|17
1735914240000|2025-01-03 14:24:00|205706|205616|205706.7|205616.7|205709.1|205619.1|205700.8|205610.8|14
1735914250000|2025-01-03 14:24:10|205707.5|205617.5|205715.2|205625.2|205715.2|205625.2|205707.5|205617.5|7
1735914260000|2025-01-03 14:24:20|205714.5|205624.5|205705.7|205615.7|205714.5|205624.5|205704.6|205614.6|19
1735914270000|2025-01-03 14:24:30|205706.5|205616.5|205669|205579|205709.8|205619.8|205669|205579|10
1735914280000|2025-01-03 14:24:40|205667.3|205577.3|205665.3|205575.3|205670.6|205580.6|205665.3|205575.3|16
1735914290000|2025-01-03 14:24:50|205666.6|205576.6|205667.8|205577.8|205668.2|205578.2|205665.1|205575.1|23
1735914300000|2025-01-03 14:25:00|205668.1|205578.1|205708.3|205618.3|205708.4|205618.4|205668.1|205578.1|14
1735914310000|2025-01-03 14:25:10|205707.9|205617.9|205723.5|205633.5|205723.5|205633.5|205699.8|205609.8|21
1735914320000|2025-01-03 14:25:20|205726|205636|205726.4|205636.4|205729|205639|205724.1|205634.1|9
1735914330000|2025-01-03 14:25:30|205728.4|205638.4|205745.4|205655.4|205750.8|205660.8|205726.4|205636.4|12
1735914340000|2025-01-03 14:25:40|205751.1|205661.1|205746.1|205656.1|205753.7|205663.7|205739.5|205649.5|10
1735914350000|2025-01-03 14:25:50|205746.3|205656.3|205789|205699|205789.2|205699.2|205746.3|205656.3|11
1735914360000|2025-01-03 14:26:00|205802.8|205712.8|205791.9|205701.9|205802.8|205712.8|205778.5|205688.5|31
1735914370000|2025-01-03 14:26:10|205793|205703|205803.6|205713.6|205809.1|205719.1|205793|205703|23
1735914380000|2025-01-03 14:26:20|205804.3|205714.3|205797.6|205707.6|205804.3|205714.3|205792.5|205702.5|13
1735914390000|2025-01-03 14:26:30|205796.7|205706.7|205788.3|205698.3|205796.7|205706.7|205787.1|205697.1|4
1735914400000|2025-01-03 14:26:40|205785.2|205695.2|205780.9|205730.9|205790.2|205730.9|205774.2|205694.9|13
1735914410000|2025-01-03 14:26:50|205785.1|205735.1|205786.7|205736.7|205790|205740|205777.9|205727.9|18
1735914420000|2025-01-03 14:27:00|205792.4|205742.4|205711.7|205621.7|205810.2|205748.4|205711.7|205621.7|27
1735914430000|2025-01-03 14:27:10|205713.9|205623.9|205715.2|205625.2|205716.4|205626.4|205711.4|205621.4|18
1735914440000|2025-01-03 14:27:20|205714.8|205624.8|205713.3|205623.3|205717.5|205627.5|205709.5|205619.5|16
1735914450000|2025-01-03 14:27:30|205711.8|205621.8|205712.4|205622.4|205713.9|205623.9|205709.4|205619.4|10
1735914460000|2025-01-03 14:27:40|205714|205624|205667.7|205577.7|205714.9|205624.9|205641|205576.9|16
1735914470000|2025-01-03 14:27:50|205666.6|205576.6|205656.8|205566.8|205666.6|205576.6|205653.5|205563.5|13
1735914480000|2025-01-03 14:28:00|205654.1|205564.1|205665.9|205575.9|205669.9|205579.9|205654.1|205564.1|19
1735914490000|2025-01-03 14:28:10|205666.4|205576.4|205664.8|205574.8|205681.6|205591.6|205664.8|205574.8|7
1735914500000|2025-01-03 14:28:20|205665.7|205575.7|205665.6|205575.6|205669.2|205579.2|205665.6|205575.6|7
1735914510000|2025-01-03 14:28:30|205667.4|205577.4|205664.9|205574.9|205674|205584|205662.5|205572.5|16
1735914520000|2025-01-03 14:28:40|205663.1|205573.1|205667.9|205577.9|205669.1|205579.1|205662.5|205572.5|11
1735914530000|2025-01-03 14:28:50|205666.8|205576.8|205661|205571|205666.8|205576.8|205644.7|205554.7|9
1735914540000|2025-01-03 14:29:00|205661.3|205571.3|205663.4|205573.4|205665.7|205575.7|205660.1|205570.1|12
1735914550000|2025-01-03 14:29:10|205664.7|205574.7|205677.5|205587.5|205677.5|205587.5|205664.7|205574.7|4
1735914560000|2025-01-03 14:29:20|205677|205587|205670|205580|205677|205587|205663.4|205573.4|8
1735914570000|2025-01-03 14:29:30|205664.8|205574.8|205677.1|205587.1|205677.1|205587.1|205664.8|205574.8|12
1735914580000|2025-01-03 14:29:40|205676.7|205586.7|205657|205567|205676.9|205586.9|205657|205567|16
1735914590000|2025-01-03 14:29:50|205652.2|205562.2|205664.8|205574.8|205664.8|205574.8|205651.9|205561.9|9
1735914600000|2025-01-03 14:30:00|205663.2|205573.2|205658.8|205568.8|205663.2|205573.2|205651.4|205561.4|21
1735914610000|2025-01-03 14:30:10|205660.9|205570.9|205702|205612|205704.2|205614.2|205660.9|205570.9|26
1735914620000|2025-01-03 14:30:20|205699.9|205609.9|205696.8|205606.8|205701.4|205611.4|205696.5|205606.5|13
1735914630000|2025-01-03 14:30:30|205696.2|205606.2|205701.4|205611.4|205705.7|205615.7|205695.6|205605.6|13
1735914640000|2025-01-03 14:30:40|205704.1|205614.1|205707.3|205617.3|205707.3|205617.3|205700.8|205610.8|21
1735914650000|2025-01-03 14:30:50|205725.8|205635.8|205737.6|205647.6|205743.2|205653.2|205725.8|205635.8|19
1735914660000|2025-01-03 14:31:00|205738|205648|205738.9|205648.9|205742.5|205652.5|205737.6|205647.6|18
1735914670000|2025-01-03 14:31:10|205739.1|205649.1|205741.1|205651.1|205747.7|205657.7|205739.1|205649.1|21
1735914680000|2025-01-03 14:31:20|205740.7|205650.7|205754.6|205664.6|205756|205666|205740.7|205650.7|22
1735914690000|2025-01-03 14:31:30|205754.1|205664.1|205758.1|205668.1|205765.8|205675.8|205753.5|205663.5|18
1735914700000|2025-01-03 14:31:40|205750.8|205660.8|205747.1|205657.1|205750.8|205660.8|205741.4|205651.4|27
1735914710000|2025-01-03 14:31:50|205746.9|205656.9|205746.1|205656.1|205771.3|205681.3|205744.6|205654.6|23
1735914720000|2025-01-03 14:32:00|205746.3|205656.3|205744.6|205654.6|205747.3|205657.3|205741.9|205651.9|27
1735914730000|2025-01-03 14:32:10|205744.1|205654.1|205735.8|205645.8|205746.5|205656.5|205728.5|205638.5|21
1735914740000|2025-01-03 14:32:20|205738|205648|205753.5|205663.5|205755.6|205665.6|205735.3|205645.3|22
1735914750000|2025-01-03 14:32:30|205753.4|205663.4|205785.9|205695.9|205788.6|205698.6|205752.8|205662.8|30
1735914760000|2025-01-03 14:32:40|205785.1|205695.1|205787.4|205697.4|205787.8|205697.8|205785.1|205695.1|25
1735914770000|2025-01-03 14:32:50|205787.5|205697.5|205782|205692|205793.7|205703.7|205782|205692|23
1735914780000|2025-01-03 14:33:00|205784.5|205694.5|205787.7|205697.7|205787.7|205697.7|205783|205693|18
1735914790000|2025-01-03 14:33:10|205784.3|205694.3|205790.4|205700.4|205793.5|205703.5|205781.7|205691.7|31
1735914800000|2025-01-03 14:33:20|205790.7|205700.7|205781.9|205691.9|205790.7|205700.7|205781.9|205691.9|24
1735914810000|2025-01-03 14:33:30|205781.6|205691.6|205775.8|205685.8|205781.6|205691.6|205775.8|205685.8|4
1735914820000|2025-01-03 14:33:40|205778.5|205688.5|205775.1|205685.1|205778.5|205688.5|205773.5|205683.5|5
1735914830000|2025-01-03 14:33:50|205774.8|205684.8|205739.8|205649.8|205774.8|205684.8|205734.3|205644.3|13
1735914840000|2025-01-03 14:34:00|205740.3|205650.3|205739.4|205649.4|205743.7|205653.7|205734.1|205644.1|33
1735914850000|2025-01-03 14:34:10|205739.5|205649.5|205691.6|205601.6|205739.6|205649.6|205690.5|205600.5|23
1735914860000|2025-01-03 14:34:20|205690.8|205600.8|205679.9|205589.9|205699.8|205609.8|205679.9|205589.9|27
1735914870000|2025-01-03 14:34:30|205679.5|205589.5|205693.4|205603.4|205693.4|205603.4|205674|205584|19
1735914880000|2025-01-03 14:34:40|205690.9|205600.9|205648.8|205558.8|205700.6|205610.6|205647.6|205557.6|24
1735914890000|2025-01-03 14:34:50|205650.1|205560.1|205715.9|205625.9|205716.1|205626.1|205644.7|205554.7|27
1735914900000|2025-01-03 14:35:00|205715.7|205625.7|205741.2|205651.2|205741.4|205672.7|205710.6|205625.7|33
1735914910000|2025-01-03 14:35:10|205741|205651|205738.4|205648.4|205743.3|205653.3|205732.6|205642.6|25
1735914920000|2025-01-03 14:35:20|205738.3|205648.3|205735.2|205645.2|205739.9|205649.9|205727.6|205637.6|23
1735914930000|2025-01-03 14:35:30|205735.1|205645.1|205780.2|205690.2|205780.2|205690.2|205735.1|205645.1|27
1735914940000|2025-01-03 14:35:40|205781|205691|205778.3|205688.3|205783.8|205693.8|205777.9|205687.9|24
1735914950000|2025-01-03 14:35:50|205779.2|205689.2|205789.6|205699.6|205789.6|205719.1|205734|205684|21
1735914960000|2025-01-03 14:36:00|205788.4|205698.4|205749.9|205699.9|205789.1|205724.1|205746.2|205686.3|34
1735914970000|2025-01-03 14:36:10|205747.7|205697.7|205753.5|205703.5|205753.7|205703.7|205747.7|205697.7|13
1735914980000|2025-01-03 14:36:20|205750.8|205700.8|205754.3|205704.3|205769.3|205704.3|205730.5|205650.5|26
1735914990000|2025-01-03 14:36:30|205751.9|205701.9|205753.4|205703.4|205756.3|205706.3|205751.4|205701.4|14
1735915000000|2025-01-03 14:36:40|205756|205706|205779.8|205729.8|205782.7|205732.7|205755.3|205705.3|18
1735915010000|2025-01-03 14:36:50|205774.9|205724.9|205750.7|205700.7|205774.9|205724.9|205750.3|205700.3|21
1735915020000|2025-01-03 14:37:00|205749.6|205699.6|205765|205675|205767.2|205702.4|205745.5|205675|14
1735915030000|2025-01-03 14:37:10|205766.1|205676.1|205780.9|205690.9|205783.8|205693.8|205766.1|205676.1|14
1735915040000|2025-01-03 14:37:20|205780.4|205690.4|205773.1|205683.1|205780.4|205690.4|205772.4|205682.4|13
1735915050000|2025-01-03 14:37:30|205774.2|205684.2|205778.7|205688.7|205780.2|205690.2|205772.7|205682.7|21
1735915060000|2025-01-03 14:37:40|205780.4|205690.4|205777.8|205687.8|205780.9|205690.9|205775.2|205685.2|18
1735915070000|2025-01-03 14:37:50|205779.3|205689.3|205764|205674|205783.8|205693.8|205763.2|205673.2|15
1735915080000|2025-01-03 14:38:00|205764.5|205674.5|205788.1|205698.1|205793.2|205703.2|205764.5|205674.5|28
1735915090000|2025-01-03 14:38:10|205787.6|205697.6|205764.8|205674.8|205787.6|205697.6|205764.8|205674.8|15
1735915100000|2025-01-03 14:38:20|205763.9|205673.9|205774.1|205684.1|205774.1|205684.1|205732.9|205642.9|15
1735915110000|2025-01-03 14:38:30|205772.9|205682.9|205773.2|205683.2|205775|205685|205772.6|205682.6|6
1735915120000|2025-01-03 14:38:40|205773|205683|205773.2|205683.2|205773.6|205683.6|205773|205683|3
1735915130000|2025-01-03 14:38:50|205772.6|205682.6|205768|205678|205772.6|205682.6|205767.5|205677.5|9
1735915140000|2025-01-03 14:39:00|205768.1|205678.1|205798.5|205708.5|205799.8|205709.8|205767.7|205677.7|11
1735915150000|2025-01-03 14:39:10|205799|205709|205800.2|205710.2|205801|205711|205799|205709|6
1735915160000|2025-01-03 14:39:20|205799.8|205709.8|205799.1|205709.1|205800.6|205710.6|205795.8|205705.8|12
1735915170000|2025-01-03 14:39:30|205798.8|205708.8|205771.4|205681.4|205798.8|205708.8|205771.4|205681.4|11
1735915180000|2025-01-03 14:39:40|205773|205683|205771.2|205681.2|205773|205683|205766.7|205676.7|6
1735915190000|2025-01-03 14:39:50|205774.2|205684.2|205742.3|205652.3|205774.3|205684.3|205742.3|205652.3|14
1735915200000|2025-01-03 14:40:00|205742.2|205652.2|205738.7|205648.7|205776.5|205686.5|205738.7|205648.7|15
1735915210000|2025-01-03 14:40:10|205740.5|205650.5|205735|205645|205740.5|205650.5|205731.8|205641.8|15
1735915220000|2025-01-03 14:40:20|205739.2|205649.2|205744.6|205654.6|205746.6|205656.6|205734.4|205644.4|8
1735915230000|2025-01-03 14:40:30|205741.9|205651.9|205726.3|205636.3|205741.9|205651.9|205725|205635|11
1735915240000|2025-01-03 14:40:40|205725|205635|205735.1|205645.1|205737.2|205647.2|205725|205635|6
1735915250000|2025-01-03 14:40:50|205731.6|205641.6|205731.6|205641.6|205738.7|205648.7|205731.4|205641.4|6
1735915260000|2025-01-03 14:41:00|205733.3|205643.3|205757.1|205667.1|205783.9|205706.2|205733.3|205643.3|17
1735915270000|2025-01-03 14:41:10|205754.6|205664.6|205760.5|205670.5|205766.8|205676.8|205752.4|205662.4|13
1735915280000|2025-01-03 14:41:20|205764.8|205674.8|205836.2|205746.2|205873.9|205783.9|205764.8|205674.8|32
1735915290000|2025-01-03 14:41:30|205839.1|205749.1|205830.6|205740.6|205844.5|205754.5|205824|205734|18
1735915300000|2025-01-03 14:41:40|205830.5|205740.5|205846.1|205756.1|205848.2|205758.2|205822.1|205732.1|23
1735915310000|2025-01-03 14:41:50|205846.4|205756.4|205857.3|205767.3|205872.9|205782.9|205844.5|205754.5|24
1735915320000|2025-01-03 14:42:00|205859.2|205769.2|205863.5|205773.5|205892.3|205802.3|205853.5|205763.5|26
1735915330000|2025-01-03 14:42:10|205865.2|205775.2|205904.2|205814.2|205906|205816|205865.2|205775.2|18
1735915340000|2025-01-03 14:42:20|205905.1|205815.1|205906|205816|205906.7|205816.7|205905|205815|10
1735915350000|2025-01-03 14:42:30|205904.2|205814.2|205906.6|205816.6|205912.4|205822.4|205904.1|205814.1|17
1735915360000|2025-01-03 14:42:40|205906.7|205816.7|205908.3|205818.3|205915.6|205825.6|205906.7|205816.7|22
1735915370000|2025-01-03 14:42:50|205908|205818|205899.9|205809.9|205909.5|205819.5|205899.9|205809.9|9
1735915380000|2025-01-03 14:43:00|205900|205810|205896.6|205806.6|205906.1|205816.1|205847.2|205794.4|18
1735915390000|2025-01-03 14:43:10|205897.3|205807.3|205904.7|205814.7|205930|205840|205896.6|205806.6|10
1735915400000|2025-01-03 14:43:20|205907.8|205817.8|205930.1|205840.1|205933.9|205843.9|205904.5|205814.5|12
1735915410000|2025-01-03 14:43:30|205930|205840|205922.1|205832.1|205930.2|205840.2|205906.3|205816.3|18
1735915420000|2025-01-03 14:43:40|205912|205822|205914.5|205824.5|205918.3|205828.3|205908.2|205818.2|24
1735915430000|2025-01-03 14:43:50|205914|205824|205914.5|205824.5|205914.5|205824.5|205913.6|205823.6|6
1735915440000|2025-01-03 14:44:00|205919.7|205829.7|205908.3|205818.3|205919.8|205829.8|205906.6|205816.6|13
1735915450000|2025-01-03 14:44:10|205908.4|205818.4|205901.6|205811.6|205908.4|205818.4|205900.6|205810.6|13
1735915460000|2025-01-03 14:44:20|205900.3|205810.3|205896.4|205806.4|205903.3|205813.3|205893.2|205803.2|17
1735915470000|2025-01-03 14:44:30|205896.2|205806.2|205888|205798|205896.2|205806.2|205888|205798|10
1735915480000|2025-01-03 14:44:40|205887.9|205797.9|205887.9|205797.9|205887.9|205797.9|205887.9|205797.9|1
1735915490000|2025-01-03 14:44:50|205889.9|205799.9|205899.6|205809.6|205901.9|205811.9|205872.1|205782.1|19
1735915500000|2025-01-03 14:45:00|205903.8|205813.8|205905|205855|205909.8|205859.8|205899.4|205809.4|14
1735915510000|2025-01-03 14:45:10|205908.5|205858.5|205909|205819|205917.7|205862.1|205894.8|205819|23
1735915520000|2025-01-03 14:45:20|205908.8|205818.8|205901.3|205811.3|205908.8|205818.8|205897.6|205807.6|19
1735915530000|2025-01-03 14:45:30|205899.1|205809.1|205905|205815|205911.2|205821.2|205897.9|205807.9|17
1735915540000|2025-01-03 14:45:40|205903.8|205813.8|205905.4|205815.4|205906.9|205816.9|205902.1|205812.1|12
1735915550000|2025-01-03 14:45:50|205908.2|205818.2|205905.9|205815.9|205908.2|205818.2|205905.7|205815.7|5
1735915560000|2025-01-03 14:46:00|205904.5|205814.5|205905.8|205855.8|205915.7|205858.3|205900.6|205810.6|15
1735915570000|2025-01-03 14:46:10|205904.7|205854.7|205926.5|205836.5|205926.5|205859.4|205904.7|205832.1|8
1735915580000|2025-01-03 14:46:20|205926.9|205836.9|205926.7|205836.7|205929.5|205839.5|205926.2|205836.2|5
1735915590000|2025-01-03 14:46:30|205924.2|205834.2|205907.6|205817.6|205924.2|205834.2|205904.9|205814.9|14
1735915600000|2025-01-03 14:46:40|205928.8|205838.8|205989|205899|206002.9|205936.8|205924.5|205834.5|31
1735915610000|2025-01-03 14:46:50|205987.4|205897.4|206024.8|205934.8|206026.8|205936.8|205977.7|205887.7|22
1735915620000|2025-01-03 14:47:00|206023.4|205933.4|206030.7|205940.7|206030.7|205940.7|206023.4|205933.4|14
1735915630000|2025-01-03 14:47:10|206030.3|205940.3|206025.7|205935.7|206030.3|205940.3|206025.7|205935.7|8
1735915640000|2025-01-03 14:47:20|206025.8|205935.8|206009.4|205959.4|206029.9|205960.8|205999.8|205909.8|16
1735915650000|2025-01-03 14:47:30|206011.6|205961.6|206039.1|205949.1|206067.9|205977.9|206011.6|205949.1|31
1735915660000|2025-01-03 14:47:40|206039.5|205949.5|206092.7|206042.7|206095.1|206045.1|206031.9|205941.9|25
1735915670000|2025-01-03 14:47:50|206092.9|206042.9|206099.8|206049.8|206103.6|206053.6|206092.9|206042.9|23
1735915680000|2025-01-03 14:48:00|206099.4|206049.4|206105|206015|206110.1|206049.8|206097.1|206013.6|17
1735915690000|2025-01-03 14:48:10|206105.4|206015.4|206089.9|205999.9|206109.9|206019.9|206089.9|205999.9|11
1735915700000|2025-01-03 14:48:20|206088.8|205998.8|206106.3|206016.3|206110.6|206020.6|206088.8|205998.8|20
1735915710000|2025-01-03 14:48:30|206106.4|206016.4|206091|206041|206106.4|206041|206072.8|205982.8|33
1735915720000|2025-01-03 14:48:40|206092.1|206042.1|206096.1|206046.1|206097.2|206047.2|206090.3|206040.3|18
1735915730000|2025-01-03 14:48:50|206096.6|206046.6|206112.6|206062.6|206114|206064|206096.6|206046.6|4
1735915740000|2025-01-03 14:49:00|206107.3|206057.3|206155.4|206065.4|206183|206093|206107.3|206032.2|22
1735915750000|2025-01-03 14:49:10|206170.8|206080.8|206170.8|206080.8|206188.3|206098.3|206160.7|206070.7|16
1735915760000|2025-01-03 14:49:20|206169.4|206079.4|206165.3|206075.3|206169.4|206079.4|206164.1|206074.1|6
1735915770000|2025-01-03 14:49:30|206160.1|206070.1|206168.2|206078.2|206168.3|206096.4|206141.1|206070.1|20
1735915780000|2025-01-03 14:49:40|206166.9|206076.9|206165.4|206075.4|206168.2|206078.2|206165.4|206075.4|16
1735915790000|2025-01-03 14:49:50|206164.7|206074.7|206164.4|206074.4|206165.5|206075.5|206164.4|206074.4|3
1735915800000|2025-01-03 14:50:00|206163.6|206073.6|206185.9|206095.9|206188.3|206098.3|206163.6|206073.6|14
1735915810000|2025-01-03 14:50:10|206187.3|206097.3|206153.4|206063.4|206187.5|206097.5|206149.6|206059.6|16
1735915820000|2025-01-03 14:50:20|206155|206065|206138.5|206048.5|206178.3|206088.3|206124.1|206034.1|28
1735915830000|2025-01-03 14:50:30|206134.3|206044.3|206153.7|206063.7|206157.3|206067.3|206134|206044|14
1735915840000|2025-01-03 14:50:40|206153.8|206063.8|206148.2|206058.2|206155.9|206065.9|206144.5|206054.5|21
1735915850000|2025-01-03 14:50:50|206148.3|206058.3|206157.2|206067.2|206157.2|206067.2|206146.6|206056.6|8
1735915860000|2025-01-03 14:51:00|206154|206064|206221.2|206131.2|206227.5|206137.5|206133.3|206043.3|27
1735915870000|2025-01-03 14:51:10|206220.6|206130.6|206207.2|206157.2|206230.6|206157.2|206201.5|206130.6|14
1735915880000|2025-01-03 14:51:20|206208.8|206158.8|206277.1|206187.1|206277.1|206187.1|206207.4|206157.4|12
1735915890000|2025-01-03 14:51:30|206285.3|206195.3|206279.8|206189.8|206288.3|206198.3|206247.2|206157.2|29
1735915900000|2025-01-03 14:51:40|206287.9|206237.9|206293|206203|206301.7|206241.4|206287.9|206202.1|28
1735915910000|2025-01-03 14:51:50|206298.4|206208.4|206322.6|206232.6|206325.6|206235.6|206298.4|206208.4|24
1735915920000|2025-01-03 14:52:00|206323.3|206233.3|206315.3|206225.3|206325.8|206235.8|206314.9|206224.9|21
1735915930000|2025-01-03 14:52:10|206315.9|206225.9|206316.3|206226.3|206319|206229|206297.2|206207.2|21
1735915940000|2025-01-03 14:52:20|206320.3|206230.3|206292.3|206202.3|206320.3|206230.3|206292.3|206202.3|12
1735915950000|2025-01-03 14:52:30|206293.4|206203.4|206245.7|206155.7|206298.1|206208.1|206245.7|206155.7|16
1735915960000|2025-01-03 14:52:40|206246.5|206156.5|206224.4|206134.4|206250.8|206160.8|206216.5|206126.5|27
1735915970000|2025-01-03 14:52:50|206228.5|206138.5|206203.4|206113.4|206241.6|206151.6|206199.9|206109.9|22
1735915980000|2025-01-03 14:53:00|206207.4|206117.4|206284.6|206194.6|206285.2|206195.2|206207.4|206117.4|23
1735915990000|2025-01-03 14:53:10|206283|206193|206243.6|206153.6|206283|206193|206236.5|206146.5|33
1735916000000|2025-01-03 14:53:20|206247.9|206157.9|206240.5|206150.5|206247.9|206157.9|206238.2|206148.2|16
1735916010000|2025-01-03 14:53:30|206239.5|206149.5|206241.8|206151.8|206244.7|206154.7|206239.5|206149.5|11
1735916020000|2025-01-03 14:53:40|206245.2|206155.2|206245.6|206155.6|206247.9|206157.9|206241.9|206151.9|8
1735916030000|2025-01-03 14:53:50|206246.6|206156.6|206243.7|206153.7|206249.5|206159.5|206242.8|206152.8|11
1735916040000|2025-01-03 14:54:00|206248.4|206158.4|206241|206151|206248.5|206158.5|206229.9|206139.9|22
1735916050000|2025-01-03 14:54:10|206239.2|206149.2|206228.4|206138.4|206239.2|206149.2|206228.2|206138.2|13
1735916060000|2025-01-03 14:54:20|206232.3|206142.3|206232.8|206142.8|206234.9|206144.9|206229.4|206139.4|8
1735916070000|2025-01-03 14:54:30|206233.2|206143.2|206292.8|206202.8|206304.5|206214.5|206232.8|206142.8|15
1735916080000|2025-01-03 14:54:40|206293|206203|206279.7|206189.7|206315.1|206225.1|206260.6|206170.6|30
1735916090000|2025-01-03 14:54:50|206279.6|206189.6|206286.1|206196.1|206288.4|206198.4|206272.7|206182.7|30
1735916100000|2025-01-03 14:55:00|206292.6|206202.6|206280|206190|206299.1|206209.1|206280|206190|27
1735916110000|2025-01-03 14:55:10|206280.1|206190.1|206293.9|206203.9|206297.3|206207.3|206280.1|206190.1|20
1735916120000|2025-01-03 14:55:20|206297.5|206207.5|206233.9|206143.9|206297.5|206207.5|206233.9|206143.9|20
1735916130000|2025-01-03 14:55:30|206228.2|206138.2|206235.9|206145.9|206236.1|206161.1|206189.3|206099.3|19
1735916140000|2025-01-03 14:55:40|206238.1|206148.1|206267.1|206177.1|206267.1|206177.1|206235.4|206145.4|17
1735916150000|2025-01-03 14:55:50|206244.5|206154.5|206229.9|206139.9|206250.2|206160.2|206226.6|206136.6|21
1735916160000|2025-01-03 14:56:00|206228.6|206138.6|206275.4|206185.4|206280.1|206190.1|206224.7|206134.7|24
1735916170000|2025-01-03 14:56:10|206273.7|206183.7|206276.1|206186.1|206276.1|206186.1|206271.2|206181.2|9
1735916180000|2025-01-03 14:56:20|206283|206193|206282.3|206192.3|206283|206193|206273.1|206183.1|14
1735916190000|2025-01-03 14:56:30|206285|206195|206300.3|206210.3|206302.3|206212.3|206284.7|206194.7|15
1735916200000|2025-01-03 14:56:40|206300.5|206210.5|206273.4|206183.4|206303.4|206213.4|206271|206181|21
1735916210000|2025-01-03 14:56:50|206272|206182|206269.2|206179.2|206272|206182|206269.2|206179.2|2
1735916220000|2025-01-03 14:57:00|206268.2|206178.2|206269|206179|206272.2|206182.2|206265|206175|15
1735916230000|2025-01-03 14:57:10|206267.4|206177.4|206247.1|206157.1|206267.4|206177.4|206247.1|206157.1|5
1735916240000|2025-01-03 14:57:20|206247.6|206157.6|206214.4|206124.4|206248.3|206158.3|206212.4|206122.4|29
1735916250000|2025-01-03 14:57:30|206250.6|206160.6|206251.1|206161.1|206261.6|206171.6|206240.4|206150.4|13
1735916260000|2025-01-03 14:57:40|206249.3|206159.3|206249.3|206159.3|206250.8|206160.8|206249.1|206159.1|6
1735916270000|2025-01-03 14:57:50|206251.1|206161.1|206247.5|206157.5|206251.5|206161.5|206247.5|206157.5|5
1735916280000|2025-01-03 14:58:00|206245.5|206155.5|206244.7|206154.7|206247.2|206157.2|206238.3|206148.3|6
1735916290000|2025-01-03 14:58:10|206244.1|206154.1|206240.8|206150.8|206244.1|206154.1|206240.8|206150.8|8
1735916300000|2025-01-03 14:58:20|206239.7|206149.7|206239.5|206149.5|206239.7|206149.7|206237.9|206147.9|4
1735916310000|2025-01-03 14:58:30|206237.9|206147.9|206231.2|206141.2|206237.9|206147.9|206229.2|206139.2|14
1735916320000|2025-01-03 14:58:40|206230|206140|206233.2|206143.2|206236.4|206146.4|206229.2|206139.2|5
1735916330000|2025-01-03 14:58:50|206234|206144|206226.2|206136.2|206234|206144|206194|206104|14
1735916340000|2025-01-03 14:59:00|206227.5|206137.5|206230|206140|206230|206140|206227.5|206137.5|7
1735916350000|2025-01-03 14:59:10|206228.4|206138.4|206222.3|206132.3|206229.3|206139.3|206217.7|206127.7|18
1735916360000|2025-01-03 14:59:20|206221.5|206131.5|206235.5|206145.5|206235.5|206145.5|206214.8|206124.8|21
1735916370000|2025-01-03 14:59:30|206235.4|206145.4|206240.4|206150.4|206245.1|206155.1|206233.3|206143.3|16
1735916380000|2025-01-03 14:59:40|206237.1|206147.1|206235|206145|206243.8|206153.8|206228.7|206138.7|15
1735916390000|2025-01-03 14:59:50|206228.6|206138.6|206272.6|206121.7|206272.6|206147.6|206228.6|206121.7|17
1735916400000|2025-01-03 15:00:00|206245|206155|206250.7|206160.7|206250.7|206160.7|206232.5|206142.5|8
1735916410000|2025-01-03 15:00:10|206236.4|206146.4|206315.4|206225.4|206320|206230|206236.4|206146.4|31
1735916420000|2025-01-03 15:00:20|206351.5|206261.5|206382.6|206292.6|206418.1|206328.1|206329|206239|38
1735916430000|2025-01-03 15:00:30|206382.3|206292.3|206359.3|206269.3|206403.3|206313.3|206359.2|206269.2|32
1735916440000|2025-01-03 15:00:40|206363.7|206273.7|206324.4|206234.4|206363.7|206273.7|206320.7|206230.7|35
1735916450000|2025-01-03 15:00:50|206319.9|206229.9|206303.4|206213.4|206324.1|206234.1|206268.6|206178.6|37
1735916460000|2025-01-03 15:01:00|206326.6|206236.6|206311.1|206221.1|206326.6|206236.6|206282.3|206192.3|34
1735916470000|2025-01-03 15:01:10|206311.2|206221.2|206372.8|206282.8|206372.8|206282.8|206311.2|206221.2|16
1735916480000|2025-01-03 15:01:20|206366.1|206276.1|206297.1|206207.1|206366.1|206276.1|206290.3|206200.3|21
1735916490000|2025-01-03 15:01:30|206298.8|206208.8|206341.4|206251.4|206343.3|206253.3|206298.8|206208.8|29
1735916500000|2025-01-03 15:01:40|206340.9|206250.9|206322.1|206232.1|206343.6|206253.6|206320.9|206230.9|20
1735916510000|2025-01-03 15:01:50|206321.8|206231.8|206317.5|206227.5|206328.2|206238.2|206311.7|206221.7|14
1735916520000|2025-01-03 15:02:00|206317.3|206227.3|206319.6|206229.6|206321|206231|206315.6|206225.6|9
1735916530000|2025-01-03 15:02:10|206322.4|206232.4|206350.3|206260.3|206359.4|206269.4|206322.4|206232.4|16
1735916540000|2025-01-03 15:02:20|206348.5|206258.5|206326.4|206236.4|206351.9|206261.9|206326.3|206236.3|33
1735916550000|2025-01-03 15:02:30|206326.5|206236.5|206325.3|206235.3|206344.4|206254.4|206324.9|206234.9|22
1735916560000|2025-01-03 15:02:40|206325.5|206235.5|206323.3|206233.3|206327.8|206237.8|206321.6|206231.6|13
1735916570000|2025-01-03 15:02:50|206323.2|206233.2|206321|206231|206323.3|206233.3|206320.8|206230.8|20
1735916580000|2025-01-03 15:03:00|206320.9|206230.9|206324.4|206234.4|206327.6|206237.6|206310.8|206220.8|20
1735916590000|2025-01-03 15:03:10|206324.7|206234.7|206323.3|206233.3|206327.8|206237.8|206322.3|206232.3|9
1735916600000|2025-01-03 15:03:20|206322.3|206232.3|206323.9|206233.9|206324.4|206234.4|206316.6|206226.6|24
1735916610000|2025-01-03 15:03:30|206324.7|206234.7|206366.8|206276.8|206380.3|206290.3|206312.5|206222.5|27
1735916620000|2025-01-03 15:03:40|206368.3|206278.3|206392|206302|206394.4|206304.4|206362.7|206272.7|26
1735916630000|2025-01-03 15:03:50|206393|206303|206373.2|206283.2|206393|206303|206364.1|206274.1|13
1735916640000|2025-01-03 15:04:00|206374.7|206284.7|206492.3|206402.3|206493.3|206403.3|206366.8|206276.8|29
1735916650000|2025-01-03 15:04:10|206492.4|206402.4|206469.6|206379.6|206503.8|206413.8|206461.7|206371.7|25
1735916660000|2025-01-03 15:04:20|206472.6|206382.6|206474.1|206384.1|206480.7|206390.7|206468.4|206378.4|20
1735916670000|2025-01-03 15:04:30|206473.3|206383.3|206461.8|206371.8|206482.5|206392.5|206461.5|206371.5|23
1735916680000|2025-01-03 15:04:40|206464.4|206374.4|206455.4|206365.4|206481.1|206391.1|206452|206362|26
1735916690000|2025-01-03 15:04:50|206455.7|206365.7|206474.3|206384.3|206475.9|206385.9|206453.1|206363.1|22
1735916700000|2025-01-03 15:05:00|206477|206387|206401.2|206311.2|206477|206387|206393.1|206303.1|31
1735916710000|2025-01-03 15:05:10|206398.8|206308.8|206383.5|206293.5|206406.6|206316.6|206364.2|206274.2|29
1735916720000|2025-01-03 15:05:20|206382|206292|206472.9|206382.9|206472.9|206382.9|206375.8|206285.8|27
1735916730000|2025-01-03 15:05:30|206467.4|206377.4|206522.2|206432.2|206522.7|206432.7|206466.4|206376.4|36
1735916740000|2025-01-03 15:05:40|206519.7|206429.7|206513.8|206423.8|206525.4|206435.4|206507.1|206417.1|26
1735916750000|2025-01-03 15:05:50|206512.3|206422.3|206467.6|206377.6|206515.7|206425.7|206445.1|206355.1|20
1735916760000|2025-01-03 15:06:00|206467.4|206377.4|206476.2|206386.2|206504.6|206414.6|206450.2|206364.6|36
1735916770000|2025-01-03 15:06:10|206476|206386|206490.3|206400.3|206497|206407|206471.1|206381.1|30
1735916780000|2025-01-03 15:06:20|206497.1|206407.1|206489.9|206399.9|206497.1|206407.1|206465.4|206375.4|25
1735916790000|2025-01-03 15:06:30|206492.5|206402.5|206503.2|206413.2|206510.1|206420.1|206484.6|206394.6|27
1735916800000|2025-01-03 15:06:40|206504.7|206414.7|206489.6|206399.6|206513.9|206423.9|206486.2|206396.2|16
1735916810000|2025-01-03 15:06:50|206488.4|206398.4|206510.2|206420.2|206514|206424|206488.4|206398.4|25
1735916820000|2025-01-03 15:07:00|206510.1|206420.1|206526.8|206436.8|206532.4|206442.4|206510.1|206420.1|22
1735916830000|2025-01-03 15:07:10|206526.6|206436.6|206523.8|206433.8|206526.6|206436.6|206520.6|206430.6|9
1735916840000|2025-01-03 15:07:20|206522.3|206432.3|206521.2|206431.2|206522.5|206432.5|206517.8|206427.8|13
1735916850000|2025-01-03 15:07:30|206520.2|206430.2|206520.2|206430.2|206522.9|206432.9|206518.8|206428.8|12
1735916860000|2025-01-03 15:07:40|206521.8|206431.8|206508.3|206418.3|206521.8|206431.8|206501.7|206411.7|12
1735916870000|2025-01-03 15:07:50|206509.8|206419.8|206520.4|206430.4|206521.2|206431.2|206508.7|206418.7|18
1735916880000|2025-01-03 15:08:00|206520.5|206430.5|206546.5|206456.5|206557.2|206507.2|206502.9|206412.9|25
1735916890000|2025-01-03 15:08:10|206546.2|206456.2|206554.5|206464.5|206559.3|206469.3|206545.5|206455.5|23
1735916900000|2025-01-03 15:08:20|206555.8|206465.8|206557.3|206467.3|206567.2|206477.2|206553.4|206463.4|19
1735916910000|2025-01-03 15:08:30|206559.6|206469.6|206527.6|206437.6|206559.7|206469.7|206527.6|206437.6|13
1735916920000|2025-01-03 15:08:40|206529.1|206439.1|206517|206427|206538.2|206448.2|206511.3|206421.3|18
1735916930000|2025-01-03 15:08:50|206515.6|206425.6|206564.4|206474.4|206573.9|206499.7|206498|206408|23
1735916940000|2025-01-03 15:09:00|206566|206476|206556.5|206466.5|206570.2|206480.2|206556.5|206466.5|10
1735916950000|2025-01-03 15:09:10|206558|206468|206605.7|206515.7|206621.4|206531.4|206557.6|206467.6|24
1735916960000|2025-01-03 15:09:20|206603.9|206513.9|206542.5|206452.5|206611.5|206521.5|206542.5|206452.5|19
1735916970000|2025-01-03 15:09:30|206579.8|206489.8|206598.2|206548.2|206598.3|206548.3|206579.8|206489.8|13
1735916980000|2025-01-03 15:09:40|206598.8|206548.8|206642.7|206552.7|206659.1|206569.1|206598.8|206548.8|18
1735916990000|2025-01-03 15:09:50|206644.5|206554.5|206675.4|206585.4|206675.4|206585.4|206640.9|206550.9|16
1735917000000|2025-01-03 15:10:00|206674.4|206584.4|206683.7|206593.7|206707.3|206645.7|206651.3|206581.8|26
1735917010000|2025-01-03 15:10:10|206682.1|206592.1|206735.9|206645.9|206772.4|206682.4|206681.9|206591.9|17
1735917020000|2025-01-03 15:10:20|206727.2|206637.2|206745.9|206655.9|206749.5|206659.5|206721.6|206631.6|22
1735917030000|2025-01-03 15:10:30|206745.5|206655.5|206699.7|206609.7|206748.7|206658.7|206699.3|206609.3|24
1735917040000|2025-01-03 15:10:40|206701.5|206611.5|206662.4|206572.4|206701.5|206611.5|206637.3|206547.3|19
1735917050000|2025-01-03 15:10:50|206662.5|206572.5|206732.1|206642.1|206741.2|206651.2|206662.5|206572.5|29
1735917060000|2025-01-03 15:11:00|206732.2|206642.2|206750.7|206660.7|206755.3|206665.3|206718|206628|26
1735917070000|2025-01-03 15:11:10|206748.2|206658.2|206750.3|206660.3|206754.1|206664.1|206742|206652|10
1735917080000|2025-01-03 15:11:20|206751.9|206661.9|206764.8|206674.8|206764.8|206674.8|206749.3|206659.3|14
1735917090000|2025-01-03 15:11:30|206768.3|206678.3|206780.5|206690.5|206785.5|206695.5|206768.3|206678.3|20
1735917100000|2025-01-03 15:11:40|206783.2|206693.2|206813.1|206723.1|206818.2|206728.2|206781.6|206691.6|27
1735917110000|2025-01-03 15:11:50|206810.9|206720.9|206825.3|206735.3|206827.6|206737.6|206795.2|206705.2|26
1735917120000|2025-01-03 15:12:00|206823.9|206733.9|206832.8|206742.8|206836.7|206746.7|206823.9|206733.9|25
1735917130000|2025-01-03 15:12:10|206832.9|206742.9|206863.9|206773.9|206880.6|206790.6|206832.9|206742.9|26
1735917140000|2025-01-03 15:12:20|206860.6|206770.6|206821.6|206731.6|206861.1|206771.1|206818.3|206728.3|34
1735917150000|2025-01-03 15:12:30|206815.2|206725.2|206806.8|206716.8|206910|206820|206801|206711|34
1735917160000|2025-01-03 15:12:40|206812.2|206722.2|206781.7|206691.7|206816.4|206726.4|206764.4|206674.4|34
1735917170000|2025-01-03 15:12:50|206781.8|206691.8|206765.4|206675.4|206781.8|206691.8|206761.1|206671.1|31
1735917180000|2025-01-03 15:13:00|206755.7|206665.7|206755.9|206665.9|206756.2|206666.2|206745.6|206655.6|24
1735917190000|2025-01-03 15:13:10|206755.8|206665.8|206747.4|206657.4|206762|206672|206742.2|206652.2|20
1735917200000|2025-01-03 15:13:20|206748.5|206658.5|206888.9|206798.9|206896.7|206806.7|206746.9|206656.9|29
1735917210000|2025-01-03 15:13:30|206884|206794|206853.4|206763.4|206895.4|206805.4|206851.9|206761.9|31
1735917220000|2025-01-03 15:13:40|206853.3|206763.3|206823.7|206733.7|206853.3|206763.3|206822.6|206732.6|27
1735917230000|2025-01-03 15:13:50|206825.6|206735.6|206875.5|206785.5|206892.6|206802.6|206823.7|206733.7|28
1735917240000|2025-01-03 15:14:00|206889.9|206799.9|206895|206805|206901.7|206811.7|206848.1|206758.1|22
1735917250000|2025-01-03 15:14:10|206891|206801|206903.2|206813.2|206904|206814|206888.7|206798.7|30
1735917260000|2025-01-03 15:14:20|206903.1|206813.1|206866.7|206776.7|206903.6|206813.6|206859.3|206769.3|25
1735917270000|2025-01-03 15:14:30|206864.7|206774.7|206865.9|206775.9|206891.7|206801.7|206862.5|206772.5|24
1735917280000|2025-01-03 15:14:40|206882.8|206792.8|206923|206833|206928.7|206838.7|206882.8|206792.8|27
1735917290000|2025-01-03 15:14:50|206921.6|206831.6|206918.8|206828.8|206927.7|206837.7|206905|206815|34
1735917300000|2025-01-03 15:15:00|206926.5|206836.5|206912|206862|206938.8|206865.4|206903.4|206813.4|24
1735917310000|2025-01-03 15:15:10|206911.8|206861.8|206912.9|206862.9|206913.6|206863.6|206910.3|206860.3|17
1735917320000|2025-01-03 15:15:20|206912.7|206862.7|206950.4|206860.4|207015.3|206925.3|206912.6|206851.6|30
1735917330000|2025-01-03 15:15:30|206962.9|206872.9|206913.8|206863.8|206968.4|206878.4|206913.6|206839|31
1735917340000|2025-01-03 15:15:40|206915|206865|206954.1|206864.1|206961.5|206871.5|206914.8|206861.7|25
1735917350000|2025-01-03 15:15:50|206952.7|206862.7|206887.5|206837.5|206958.1|206868.1|206887.5|206837.5|22
1735917360000|2025-01-03 15:16:00|206887.3|206837.3|206831.7|206781.7|206907.3|206837.4|206827.6|206777.6|27
1735917370000|2025-01-03 15:16:10|206866.9|206776.9|206852|206762|206868.2|206778.2|206844.2|206754.2|23
1735917380000|2025-01-03 15:16:20|206852.1|206762.1|206824.3|206734.3|206866.6|206776.6|206823.7|206733.7|21
1735917390000|2025-01-03 15:16:30|206825.6|206735.6|206874.1|206784.1|206917.7|206827.7|206822.9|206732.9|27
1735917400000|2025-01-03 15:16:40|206873.9|206783.9|206916.8|206826.8|206918.1|206828.1|206873.9|206783.9|30
1735917410000|2025-01-03 15:16:50|206917.3|206827.3|206949.9|206859.9|206950.9|206860.9|206917.3|206827.3|30
1735917420000|2025-01-03 15:17:00|206949.1|206859.1|206951.5|206861.5|206956.9|206866.9|206946.2|206856.2|32
1735917430000|2025-01-03 15:17:10|206952.3|206862.3|206980.2|206890.2|206984|206894|206944|206854|27
1735917440000|2025-01-03 15:17:20|206980.8|206890.8|207003.9|206913.9|207010.1|206920.1|206954.8|206864.8|25
1735917450000|2025-01-03 15:17:30|207004.2|206914.2|206992|206902|207017.9|206927.9|206988.9|206898.9|24
1735917460000|2025-01-03 15:17:40|206994.4|206904.4|207005.7|206915.7|207009.9|206919.9|206993.4|206903.4|18
1735917470000|2025-01-03 15:17:50|207010.1|206920.1|207063.8|206973.8|207083.8|206993.8|207010.1|206920.1|28
1735917480000|2025-01-03 15:18:00|207063.3|206973.3|207043|206953|207066.1|206976.1|207032|206942|31
1735917490000|2025-01-03 15:18:10|207033.2|206943.2|207027.6|206937.6|207058.6|206968.6|207022.9|206932.9|21
1735917500000|2025-01-03 15:18:20|207041.1|206951.1|207034.4|206944.4|207046.8|206956.8|207028.3|206938.3|21
1735917510000|2025-01-03 15:18:30|207036.5|206946.5|207025.2|206935.2|207040.4|206950.4|207016.1|206926.1|22
1735917520000|2025-01-03 15:18:40|207026.3|206936.3|206964.8|206874.8|207026.3|206936.3|206958.5|206868.5|17
1735917530000|2025-01-03 15:18:50|206967|206877|206989.2|206899.2|206989.2|206899.2|206967|206877|22
1735917540000|2025-01-03 15:19:00|206990.5|206900.5|206955.8|206865.8|206990.5|206900.5|206944.9|206854.9|24
1735917550000|2025-01-03 15:19:10|206956.1|206866.1|206918.7|206828.7|206965.3|206875.3|206910.4|206820.4|27
1735917560000|2025-01-03 15:19:20|206917.6|206827.6|206850.1|206760.1|206917.6|206827.6|206850.1|206760.1|20
1735917570000|2025-01-03 15:19:30|206852.4|206762.4|206863.1|206773.1|206863.1|206773.1|206848.6|206758.6|20
1735917580000|2025-01-03 15:19:40|206862.1|206772.1|206936.3|206846.3|206939.2|206849.2|206850.7|206760.7|26
1735917590000|2025-01-03 15:19:50|206943.6|206853.6|206937.6|206847.6|206971.2|206881.2|206934.5|206844.5|28
1735917600000|2025-01-03 15:20:00|206942.3|206852.3|206942.1|206852.1|206951.4|206861.4|206937.5|206847.5|25
1735917610000|2025-01-03 15:20:10|206942|206852|206978.5|206888.5|206985.4|206895.4|206936.7|206846.7|26
1735917620000|2025-01-03 15:20:20|206988.5|206898.5|207024.8|206934.8|207024.9|206934.9|206983|206893|31
1735917630000|2025-01-03 15:20:30|207010|206920|206981.8|206891.8|207010|206920|206981.5|206891.5|26
1735917640000|2025-01-03 15:20:40|206980.3|206890.3|207021.1|206931.1|207028.5|206938.5|206980.3|206890.3|17
1735917650000|2025-01-03 15:20:50|207021.4|206931.4|207000.5|206910.5|207028.5|206938.5|206994.4|206904.4|25
1735917660000|2025-01-03 15:21:00|206994.6|206904.6|207001.6|206911.6|207004.1|206914.1|206992.3|206902.3|28
1735917670000|2025-01-03 15:21:10|207004.1|206914.1|207003.4|206913.4|207006.4|206916.4|207000.9|206910.9|14
1735917680000|2025-01-03 15:21:20|207004.8|206914.8|207008.8|206918.8|207008.8|206918.8|207004.7|206914.7|13
1735917690000|2025-01-03 15:21:30|207006.5|206916.5|207067.7|206977.7|207067.7|206977.7|207006.5|206916.5|29
1735917700000|2025-01-03 15:21:40|207068.2|206978.2|207005|206915|207072.1|206982.1|207003.4|206913.4|29
1735917710000|2025-01-03 15:21:50|207006.2|206916.2|207003.1|206913.1|207007.9|206917.9|206997.8|206907.8|19
1735917720000|2025-01-03 15:22:00|207000.9|206910.9|206911.1|206821.1|207006.4|206916.4|206907.1|206817.1|24
1735917730000|2025-01-03 15:22:10|206909.5|206819.5|206876.3|206786.3|206909.5|206819.5|206872.2|206782.2|24
1735917740000|2025-01-03 15:22:20|206875|206785|206837.3|206747.3|206878.6|206788.6|206835.6|206745.6|27
1735917750000|2025-01-03 15:22:30|206833.5|206743.5|206823.9|206733.9|206833.5|206743.5|206811.6|206721.6|20
1735917760000|2025-01-03 15:22:40|206823.5|206733.5|206820.2|206730.2|206823.5|206733.5|206803.1|206713.1|14
1735917770000|2025-01-03 15:22:50|206822.1|206732.1|206847.6|206757.6|206847.6|206757.6|206815.7|206725.7|14
1735917780000|2025-01-03 15:23:00|206847|206757|206863.4|206773.4|206882.7|206792.7|206845.8|206755.8|28
1735917790000|2025-01-03 15:23:10|206862.1|206772.1|206870.2|206780.2|206873.5|206783.5|206859.5|206769.5|25
1735917800000|2025-01-03 15:23:20|206865.2|206775.2|206865.1|206775.1|206873.2|206783.2|206864|206774|15
1735917810000|2025-01-03 15:23:30|206867.6|206777.6|206864.7|206774.7|206867.6|206777.6|206853.7|206763.7|15
1735917820000|2025-01-03 15:23:40|206862.4|206772.4|206865.1|206775.1|206869|206779|206860.1|206770.1|11
1735917830000|2025-01-03 15:23:50|206866.7|206776.7|206833.5|206743.5|206869.1|206779.1|206832.8|206742.8|14
1735917840000|2025-01-03 15:24:00|206824.5|206734.5|206872|206782|206875.6|206794.5|206820.1|206730.1|16
1735917850000|2025-01-03 15:24:10|206866.6|206776.6|206827.9|206737.9|206872.4|206782.4|206824.7|206734.7|17
1735917860000|2025-01-03 15:24:20|206829.1|206739.1|206801.8|206711.8|206839.7|206749.7|206793.9|206703.9|29
1735917870000|2025-01-03 15:24:30|206805.3|206715.3|206814|206724|206823.5|206733.5|206805.3|206715.3|15
1735917880000|2025-01-03 15:24:40|206814.6|206724.6|206779.3|206689.3|206814.6|206724.6|206763.9|206673.9|13
1735917890000|2025-01-03 15:24:50|206774.1|206684.1|206760.9|206670.9|206781.7|206691.7|206760.9|206670.9|20
1735917900000|2025-01-03 15:25:00|206765.1|206675.1|206813|206723|206821.9|206731.9|206759.5|206669.5|27
1735917910000|2025-01-03 15:25:10|206756.8|206706.8|206775.7|206685.7|206786.1|206706.8|206756.8|206671.9|15
1735917920000|2025-01-03 15:25:20|206775.9|206685.9|206779.3|206689.3|206780.8|206695.4|206727.3|206637.3|24
1735917930000|2025-01-03 15:25:30|206778.8|206688.8|206771.5|206681.5|206778.9|206688.9|206764.5|206674.5|9
1735917940000|2025-01-03 15:25:40|206771.8|206681.8|206807|206717|206811.1|206721.1|206771.8|206681.8|10
1735917950000|2025-01-03 15:25:50|206807.3|206717.3|206806.3|206716.3|206815.1|206725.1|206806.3|206716.3|16
1735917960000|2025-01-03 15:26:00|206805.8|206715.8|206842.7|206752.7|206866.3|206776.3|206805.8|206715.8|25
1735917970000|2025-01-03 15:26:10|206845.8|206755.8|206822.7|206732.7|206845.8|206755.8|206822.7|206732.7|12
1735917980000|2025-01-03 15:26:20|206824.3|206734.3|206811.2|206721.2|206824.3|206734.3|206791.1|206701.1|16
1735917990000|2025-01-03 15:26:30|206812.2|206722.2|206827.8|206737.8|206830|206755.6|206805.6|206717.6|16
1735918000000|2025-01-03 15:26:40|206822.8|206732.8|206820.2|206730.2|206822.8|206732.8|206817.7|206727.7|9
1735918010000|2025-01-03 15:26:50|206818.7|206728.7|206807.6|206717.6|206818.7|206728.7|206804.3|206714.3|7
1735918020000|2025-01-03 15:27:00|206804.6|206714.6|206786.1|206696.1|206804.6|206714.6|206771.3|206681.3|22
1735918030000|2025-01-03 15:27:10|206785|206695|206785|206695|206785.4|206695.4|206780.5|206690.5|8
1735918040000|2025-01-03 15:27:20|206782.8|206692.8|206783.8|206693.8|206785.8|206695.8|206761.1|206671.1|16
1735918050000|2025-01-03 15:27:30|206781.6|206691.6|206786.2|206696.2|206786.9|206696.9|206779.3|206689.3|6
1735918060000|2025-01-03 15:27:40|206786.6|206696.6|206799.4|206709.4|206801.7|206711.7|206785.5|206695.5|11
1735918070000|2025-01-03 15:27:50|206800.8|206710.8|206806.7|206716.7|206813.9|206723.9|206800.8|206710.8|14
1735918080000|2025-01-03 15:28:00|206818.2|206728.2|206880.8|206790.8|206883|206793|206818.2|206728.2|19
1735918090000|2025-01-03 15:28:10|206883.1|206793.1|206906.8|206816.8|206906.8|206816.8|206883.1|206793.1|18
1735918100000|2025-01-03 15:28:20|206915.4|206825.4|206919.6|206829.6|206930.8|206840.8|206915.4|206825.4|20
1735918110000|2025-01-03 15:28:30|206921.8|206831.8|206929.9|206839.9|206929.9|206839.9|206921.8|206831.8|13
1735918120000|2025-01-03 15:28:40|206931.1|206841.1|206946.5|206856.5|206982.2|206912.3|206931.1|206841.1|27
1735918130000|2025-01-03 15:28:50|206950.7|206860.7|206951.2|206861.2|206973|206883|206917.3|206827.3|29
1735918140000|2025-01-03 15:29:00|206951.6|206861.6|206964.5|206874.5|206990.2|206900.2|206951.2|206861.2|29
1735918150000|2025-01-03 15:29:10|206958.3|206868.3|206973.5|206883.5|206982.8|206892.8|206952.6|206862.6|33
1735918160000|2025-01-03 15:29:20|206969.9|206879.9|206984.6|206894.6|206987.8|206897.8|206969.9|206879.9|22
1735918170000|2025-01-03 15:29:30|206986|206896|206954.7|206864.7|206989.5|206899.5|206937.4|206847.4|18
1735918180000|2025-01-03 15:29:40|206955.4|206865.4|206944.7|206854.7|206955.4|206865.4|206940.6|206850.6|21
1735918190000|2025-01-03 15:29:50|206943.5|206853.5|206934.8|206844.8|206945.3|206855.3|206924.8|206834.8|27
1735918200000|2025-01-03 15:30:00|206936.6|206846.6|206946.2|206856.2|206948.1|206858.1|206933.1|206843.1|29
1735918210000|2025-01-03 15:30:10|206947.4|206857.4|206939.7|206849.7|206948|206858|206919.9|206829.9|22
1735918220000|2025-01-03 15:30:20|206939.6|206849.6|206938.7|206848.7|206939.6|206849.6|206926.2|206836.2|15
1735918230000|2025-01-03 15:30:30|206940.1|206850.1|206991.9|206901.9|206994.8|206904.8|206936|206846|22
1735918240000|2025-01-03 15:30:40|206989.6|206899.6|206974.8|206884.8|206989.6|206899.6|206959.8|206869.8|21
1735918250000|2025-01-03 15:30:50|206976.9|206886.9|206937.5|206847.5|206978.3|206888.3|206934.4|206844.4|15
1735918260000|2025-01-03 15:31:00|206936.3|206846.3|206935.9|206845.9|206936.3|206846.3|206934.7|206844.7|4
1735918270000|2025-01-03 15:31:10|206937.3|206847.3|206938.1|206848.1|206945.2|206855.2|206926.8|206836.8|13
1735918280000|2025-01-03 15:31:20|206939.2|206849.2|206926.4|206836.4|206939.2|206849.2|206923.8|206833.8|8
1735918290000|2025-01-03 15:31:30|206925.6|206835.6|206936.9|206846.9|206940.2|206850.2|206925|206835|12
1735918300000|2025-01-03 15:31:40|206938.2|206848.2|206936.3|206846.3|206939.2|206849.2|206917|206827|7
1735918310000|2025-01-03 15:31:50|206935.5|206845.5|206930|206840|206938.4|206848.4|206930|206840|9
1735918320000|2025-01-03 15:32:00|206931.6|206841.6|206933.2|206843.2|206953.6|206863.6|206929|206839|17
1735918330000|2025-01-03 15:32:10|206931.6|206841.6|206913.2|206823.2|206932.5|206842.5|206912.2|206822.2|12
1735918340000|2025-01-03 15:32:20|206912.8|206822.8|206886.4|206796.4|206912.8|206822.8|206884.2|206794.2|14
1735918350000|2025-01-03 15:32:30|206886.3|206796.3|206901.1|206811.1|206906.7|206816.7|206886.3|206796.3|16
1735918360000|2025-01-03 15:32:40|206901.3|206811.3|206844.4|206754.4|206901.3|206811.3|206824.5|206734.5|18
1735918370000|2025-01-03 15:32:50|206843.1|206753.1|206855|206765|206855|206765|206837.2|206747.2|19
1735918380000|2025-01-03 15:33:00|206855.2|206765.2|206853.5|206763.5|206855.2|206765.2|206851.8|206761.8|11
1735918390000|2025-01-03 15:33:10|206853.3|206763.3|206837.6|206747.6|206855.5|206765.5|206835.7|206745.7|16
1735918400000|2025-01-03 15:33:20|206837.1|206747.1|206808.3|206718.3|206837.8|206747.8|206808.3|206718.3|17
1735918410000|2025-01-03 15:33:30|206808.6|206718.6|206803.7|206713.7|206811.7|206721.7|206795.5|206705.5|21
1735918420000|2025-01-03 15:33:40|206795.5|206705.5|206806.8|206716.8|206810.1|206720.1|206795.1|206705.1|15
1735918430000|2025-01-03 15:33:50|206807.2|206717.2|206816.4|206726.4|206824|206734|206807.2|206717.2|14
1735918440000|2025-01-03 15:34:00|206816.2|206726.2|206842.9|206752.9|206843.7|206753.7|206816.2|206726.2|16
1735918450000|2025-01-03 15:34:10|206843.2|206753.2|206848.4|206758.4|206854.1|206764.1|206816.7|206726.7|21
1735918460000|2025-01-03 15:34:20|206847|206757|206797|206707|206847|206757|206797|206707|15
1735918470000|2025-01-03 15:34:30|206799.2|206709.2|206759.8|206669.8|206803.7|206713.7|206759.2|206669.2|17
1735918480000|2025-01-03 15:34:40|206759.3|206669.3|206708|206658|206766.1|206676.1|206708|206658|10
1735918490000|2025-01-03 15:34:50|206707.9|206657.9|206711.8|206621.8|206728.8|206657.9|206703.3|206618.1|12
1735918500000|2025-01-03 15:35:00|206708.9|206618.9|206726|206636|206727.4|206637.4|206708.6|206618.6|14
1735918510000|2025-01-03 15:35:10|206727.3|206637.3|206725.6|206635.6|206729|206639|206725.6|206635.6|15
1735918520000|2025-01-03 15:35:20|206726.9|206636.9|206721.3|206631.3|206726.9|206636.9|206719.7|206629.7|10
1735918530000|2025-01-03 15:35:30|206724.3|206634.3|206690.1|206600.1|206724.3|206634.3|206683.5|206593.5|15
1735918540000|2025-01-03 15:35:40|206688.9|206598.9|206691.5|206601.5|206693.3|206603.3|206686.7|206596.7|19
1735918550000|2025-01-03 15:35:50|206692|206602|206684.9|206594.9|206692.8|206602.8|206673.4|206583.4|22
1735918560000|2025-01-03 15:36:00|206682.7|206592.7|206715.4|206625.4|206718|206628|206682.7|206592.7|14
1735918570000|2025-01-03 15:36:10|206702.7|206612.7|206699.4|206609.4|206702.7|206612.7|206693.4|206603.4|13
1735918580000|2025-01-03 15:36:20|206696.7|206606.7|206669.1|206579.1|206696.7|206606.7|206669.1|206579.1|8
1735918590000|2025-01-03 15:36:30|206670.7|206580.7|206690.1|206600.1|206694.1|206604.1|206668.4|206578.4|15
1735918600000|2025-01-03 15:36:40|206690.5|206600.5|206711.3|206621.3|206714.1|206624.1|206690.5|206600.5|21
1735918610000|2025-01-03 15:36:50|206711.1|206621.1|206799.7|206709.7|206801.4|206711.4|206711.1|206621.1|23
1735918620000|2025-01-03 15:37:00|206799.8|206709.8|206764.3|206674.3|206799.8|206709.8|206743.1|206653.1|22
1735918630000|2025-01-03 15:37:10|206725.7|206635.7|206701.4|206611.4|206725.7|206635.7|206699.7|206609.7|25
1735918640000|2025-01-03 15:37:20|206698.4|206608.4|206685.6|206595.6|206700.2|206610.2|206684|206594|18
1735918650000|2025-01-03 15:37:30|206685.9|206595.9|206698.3|206608.3|206699.2|206609.2|206682.8|206592.8|27
1735918660000|2025-01-03 15:37:40|206686.8|206596.8|206751.1|206661.1|206767.4|206677.4|206684.8|206594.8|28
1735918670000|2025-01-03 15:37:50|206751|206661|206760.5|206670.5|206765.3|206675.3|206751|206661|26
1735918680000|2025-01-03 15:38:00|206760.7|206670.7|206758.2|206668.2|206760.7|206670.7|206752.6|206662.6|15
1735918690000|2025-01-03 15:38:10|206755.9|206665.9|206726.1|206636.1|206757.7|206667.7|206726.1|206636.1|19
1735918700000|2025-01-03 15:38:20|206725.8|206635.8|206717.7|206627.7|206731.4|206641.4|206717.4|206627.4|15
1735918710000|2025-01-03 15:38:30|206720.3|206630.3|206716.3|206626.3|206720.4|206630.4|206713.5|206623.5|12
1735918720000|2025-01-03 15:38:40|206715.8|206625.8|206712.4|206622.4|206722.7|206632.7|206712.4|206622.4|14
1735918730000|2025-01-03 15:38:50|206736.1|206646.1|206684.8|206594.8|206754.1|206664.1|206679.9|206589.9|30
1735918740000|2025-01-03 15:39:00|206682.7|206592.7|206631.8|206541.8|206682.7|206592.7|206628.6|206538.6|26
1735918750000|2025-01-03 15:39:10|206630.8|206540.8|206633.2|206543.2|206644.3|206554.3|206630.8|206540.8|34
1735918760000|2025-01-03 15:39:20|206626.7|206536.7|206638.8|206548.8|206638.9|206548.9|206623.2|206533.2|21
1735918770000|2025-01-03 15:39:30|206639|206549|206641.6|206551.6|206644.8|206554.8|206639|206549|7
1735918780000|2025-01-03 15:39:40|206639.1|206549.1|206673.4|206583.4|206682.6|206592.6|206639.1|206549.1|29
1735918790000|2025-01-03 15:39:50|206675.1|206585.1|206675.2|206585.2|206678.3|206588.3|206665.5|206575.5|24
1735918800000|2025-01-03 15:40:00|206679.7|206589.7|206686.2|206596.2|206686.5|206596.5|206678.2|206588.2|8
1735918810000|2025-01-03 15:40:10|206686.1|206596.1|206686.7|206596.7|206687|206597|206686.1|206596.1|4
1735918820000|2025-01-03 15:40:20|206686.6|206596.6|206723.8|206633.8|206731.5|206641.5|206686.3|206596.3|19
1735918830000|2025-01-03 15:40:30|206723.5|206633.5|206721.8|206631.8|206738.2|206648.2|206718.4|206628.4|17
1735918840000|2025-01-03 15:40:40|206719.2|206629.2|206721.8|206631.8|206724|206634|206719.2|206629.2|7
1735918850000|2025-01-03 15:40:50|206721.6|206631.6|206722.2|206632.2|206724.6|206634.6|206721.6|206631.6|6
1735918860000|2025-01-03 15:41:00|206720.7|206630.7|206786.1|206696.1|206789|206699|206685.9|206595.9|25
1735918870000|2025-01-03 15:41:10|206779.7|206689.7|206800.7|206710.7|206804.1|206714.1|206773.4|206683.4|26
1735918880000|2025-01-03 15:41:20|206801.1|206711.1|206789.1|206699.1|206808.5|206718.5|206782.2|206692.2|17
1735918890000|2025-01-03 15:41:30|206783.4|206693.4|206779.3|206689.3|206788.5|206698.5|206779.3|206689.3|12
1735918900000|2025-01-03 15:41:40|206776.7|206686.7|206778|206688|206778.9|206688.9|206776.7|206686.7|3
1735918910000|2025-01-03 15:41:50|206776.2|206686.2|206814.4|206724.4|206814.4|206724.4|206776.2|206686.2|5
1735918920000|2025-01-03 15:42:00|206820.5|206730.5|206814.7|206724.7|206820.5|206730.5|206802.3|206712.3|21
1735918930000|2025-01-03 15:42:10|206813.3|206723.3|206815.5|206725.5|206821|206731|206813.3|206723.3|13
1735918940000|2025-01-03 15:42:20|206815.7|206725.7|206793.5|206703.5|206815.8|206725.8|206786.1|206696.1|19
1735918950000|2025-01-03 15:42:30|206794.9|206704.9|206796.3|206706.3|206796.3|206706.3|206789.6|206699.6|16
1735918960000|2025-01-03 15:42:40|206794.4|206704.4|206724.8|206634.8|206795.7|206705.7|206720.2|206630.2|20
1735918970000|2025-01-03 15:42:50|206723|206633|206680.8|206590.8|206723|206633|206672.1|206582.1|17
1735918980000|2025-01-03 15:43:00|206681.1|206591.1|206688.6|206598.6|206717.2|206627.2|206648|206558|28
1735918990000|2025-01-03 15:43:10|206690.4|206600.4|206677.3|206587.3|206697.5|206607.5|206671.8|206581.8|22
1735919000000|2025-01-03 15:43:20|206682.9|206592.9|206697.7|206607.7|206715.1|206625.1|206682.9|206592.9|28
1735919010000|2025-01-03 15:43:30|206697.5|206607.5|206717.8|206627.8|206726.2|206636.2|206697.5|206607.5|26
1735919020000|2025-01-03 15:43:40|206716.1|206626.1|206706.9|206616.9|206716.2|206626.2|206700.8|206610.8|15
1735919030000|2025-01-03 15:43:50|206705.5|206615.5|206686.4|206596.4|206705.5|206615.5|206679.7|206589.7|15
1735919040000|2025-01-03 15:44:00|206684.9|206594.9|206696|206606|206696|206606|206682.4|206592.4|9
1735919050000|2025-01-03 15:44:10|206695.7|206605.7|206684.5|206594.5|206695.7|206605.7|206679.3|206589.3|12
1735919060000|2025-01-03 15:44:20|206683.1|206593.1|206677|206587|206688.7|206598.7|206677|206587|15
1735919070000|2025-01-03 15:44:30|206673.9|206583.9|206680|206590|206680|206590|206671.2|206581.2|8
1735919080000|2025-01-03 15:44:40|206680.1|206590.1|206694|206604|206694|206604|206680.1|206590.1|16
1735919090000|2025-01-03 15:44:50|206720.3|206630.3|206736.5|206646.5|206743.6|206653.6|206720.3|206630.3|20
1735919100000|2025-01-03 15:45:00|206738|206648|206723.5|206633.5|206745.7|206655.7|206723.5|206633.5|22
1735919110000|2025-01-03 15:45:10|206728|206638|206728|206638|206729.5|206639.5|206724|206634|12
1735919120000|2025-01-03 15:45:20|206730|206640|206724.9|206634.9|206761.8|206671.8|206722.9|206632.9|20
1735919130000|2025-01-03 15:45:30|206726.5|206636.5|206693.2|206603.2|206726.5|206636.5|206686|206596|20
1735919140000|2025-01-03 15:45:40|206691.6|206601.6|206694|206604|206694.4|206604.4|206686.2|206596.2|12
1735919150000|2025-01-03 15:45:50|206692.8|206602.8|206755.4|206665.4|206756|206666|206687.9|206597.9|15
1735919160000|2025-01-03 15:46:00|206758.2|206668.2|206727.3|206637.3|206774.6|206684.6|206726.3|206636.3|29
1735919170000|2025-01-03 15:46:10|206727.1|206637.1|206727.3|206637.3|206728.7|206638.7|206727.1|206637.1|14
1735919180000|2025-01-03 15:46:20|206727.1|206637.1|206732.7|206642.7|206741.5|206691.5|206727.1|206637.1|13
1735919190000|2025-01-03 15:46:30|206735.9|206645.9|206717.3|206627.3|206744.1|206654.1|206712.6|206622.6|16
1735919200000|2025-01-03 15:46:40|206712.5|206622.5|206717.2|206627.2|206724.6|206634.6|206712.5|206622.5|11
1735919210000|2025-01-03 15:46:50|206718.8|206628.8|206725.4|206635.4|206726.2|206636.2|206718.8|206628.8|12
1735919220000|2025-01-03 15:47:00|206725.2|206635.2|206726.1|206636.1|206727.7|206637.7|206725.2|206635.2|6
1735919230000|2025-01-03 15:47:10|206725.9|206635.9|206775.3|206685.3|206775.3|206685.3|206725.7|206635.7|9
1735919240000|2025-01-03 15:47:20|206776.5|206686.5|206779.8|206689.8|206779.8|206689.8|206774.7|206684.7|6
1735919250000|2025-01-03 15:47:30|206757.7|206707.7|206775.7|206685.7|206777.1|206707.7|206756.3|206684.5|10
1735919260000|2025-01-03 15:47:40|206774.3|206684.3|206776.2|206686.2|206776.2|206686.2|206774.3|206684.3|6
1735919270000|2025-01-03 15:47:50|206775.2|206685.2|206772.1|206682.1|206775.2|206685.2|206752.7|206662.7|16
1735919280000|2025-01-03 15:48:00|206772.8|206682.8|206840.4|206750.4|206840.4|206775.5|206770.9|206680.9|18
1735919290000|2025-01-03 15:48:10|206838.1|206748.1|206845|206755|206845.8|206755.8|206838.1|206748.1|13
1735919300000|2025-01-03 15:48:20|206844.8|206754.8|206845.8|206755.8|206847|206757|206838.5|206748.5|14
1735919310000|2025-01-03 15:48:30|206845.5|206755.5|206819.4|206729.4|206854.5|206764.5|206811.4|206721.4|20
1735919320000|2025-01-03 15:48:40|206818.1|206728.1|206815.4|206725.4|206818.7|206728.7|206815.4|206725.4|13
1735919330000|2025-01-03 15:48:50|206816.6|206726.6|206806|206716|206816.6|206726.6|206806|206716|9
1735919340000|2025-01-03 15:49:00|206805.9|206715.9|206815.5|206725.5|206822.3|206732.3|206805.3|206715.3|10
1735919350000|2025-01-03 15:49:10|206817.2|206727.2|206772.5|206682.5|206822.4|206732.4|206767.7|206677.7|16
1735919360000|2025-01-03 15:49:20|206772.8|206682.8|206752.3|206702.3|206796.4|206706.4|206752.3|206682.3|9
1735919370000|2025-01-03 15:49:30|206751.2|206701.2|206745.9|206655.9|206755.7|206701.7|206730.8|206647.7|18
1735919380000|2025-01-03 15:49:40|206746.8|206656.8|206708.6|206658.6|206746.8|206661.7|206707.1|206656.8|15
1735919390000|2025-01-03 15:49:50|206708.5|206658.5|206717.5|206627.5|206735.6|206674.8|206688.4|206627.5|21
1735919400000|2025-01-03 15:50:00|206719.5|206629.5|206685.1|206595.1|206719.5|206629.5|206661.9|206579.1|23
1735919410000|2025-01-03 15:50:10|206677.4|206587.4|206674.6|206624.6|206685.8|206631.2|206648.5|206587.4|28
1735919420000|2025-01-03 15:50:20|206674.8|206624.8|206694.5|206644.5|206694.5|206644.5|206674.6|206624.6|17
1735919430000|2025-01-03 15:50:30|206696.2|206646.2|206691.9|206641.9|206698.3|206648.3|206687.2|206637.2|21
1735919440000|2025-01-03 15:50:40|206692.2|206642.2|206666.7|206616.7|206692.2|206642.2|206666.4|206616.4|11
1735919450000|2025-01-03 15:50:50|206666.4|206616.4|206665.1|206615.1|206670.2|206620.2|206664.5|206614.5|9
1735919460000|2025-01-03 15:51:00|206664.6|206614.6|206734.3|206684.3|206734.3|206684.3|206664.6|206610.5|26
1735919470000|2025-01-03 15:51:10|206736.7|206686.7|206724.7|206674.7|206738.8|206688.8|206724.1|206674.1|19
1735919480000|2025-01-03 15:51:20|206723.8|206673.8|206696.4|206646.4|206723.8|206673.8|206696.4|206646.4|25
1735919490000|2025-01-03 15:51:30|206695.4|206645.4|206707|206657|206708.6|206658.6|206686.4|206636.4|17
1735919500000|2025-01-03 15:51:40|206723.3|206633.3|206712.6|206622.6|206734|206644|206712.6|206622.6|27
1735919510000|2025-01-03 15:51:50|206713.4|206623.4|206696.8|206646.8|206713.4|206646.8|206692.9|206615|14
1735919520000|2025-01-03 15:52:00|206694.7|206644.7|206722.4|206632.4|206722.4|206652.9|206694.1|206620.3|18
1735919530000|2025-01-03 15:52:10|206723.3|206633.3|206718.4|206628.4|206723.3|206633.3|206707.5|206617.5|18
1735919540000|2025-01-03 15:52:20|206718.7|206628.7|206682.2|206632.2|206718.8|206644.6|206682.2|206628.7|10
1735919550000|2025-01-03 15:52:30|206685.3|206635.3|206711.9|206621.9|206717.9|206635.3|206685.3|206619.3|17
1735919560000|2025-01-03 15:52:40|206714.5|206624.5|206763.2|206673.2|206764.7|206674.7|206711.2|206621.2|21
1735919570000|2025-01-03 15:52:50|206761.1|206671.1|206694.9|206644.9|206761.5|206674.5|206694.9|206644.9|29
1735919580000|2025-01-03 15:53:00|206696.7|206646.7|206690.1|206640.1|206702.6|206652.6|206689.7|206639.7|14
1735919590000|2025-01-03 15:53:10|206689.9|206639.9|206713.3|206623.3|206713.4|206651|206685.5|206621.9|20
1735919600000|2025-01-03 15:53:20|206710.4|206620.4|206719.4|206629.4|206724.6|206634.6|206710.4|206620.4|20
1735919610000|2025-01-03 15:53:30|206719.7|206629.7|206699.6|206649.6|206719.7|206659.3|206690|206625.4|21
1735919620000|2025-01-03 15:53:40|206700.2|206650.2|206711.8|206621.8|206720.1|206650.2|206700.2|206621.6|11
1735919630000|2025-01-03 15:53:50|206713|206623|206705.3|206615.3|206713|206623|206703.4|206613.4|19
1735919640000|2025-01-03 15:54:00|206703.9|206613.9|206724.6|206634.6|206739.6|206659|206686|206613.9|28
1735919650000|2025-01-03 15:54:10|206723.8|206633.8|206717.7|206627.7|206732.9|206642.9|206716.5|206626.5|27
1735919660000|2025-01-03 15:54:20|206718|206628|206705.1|206655.1|206718|206657|206704.1|206614.1|17
1735919670000|2025-01-03 15:54:30|206702.9|206652.9|206698.2|206648.2|206702.9|206652.9|206698.2|206648.2|7
1735919680000|2025-01-03 15:54:40|206696.8|206646.8|206682|206632|206696.8|206646.8|206665.5|206615.5|22
1735919690000|2025-01-03 15:54:50|206682.1|206632.1|206688.4|206638.4|206691.4|206641.4|206680.7|206630.7|12
1735919700000|2025-01-03 15:55:00|206653.2|206603.2|206620.8|206570.8|206657.6|206607.6|206620.4|206570.4|28
1735919710000|2025-01-03 15:55:10|206619.7|206569.7|206621|206571|206626.3|206576.3|206603.5|206553.5|23
1735919720000|2025-01-03 15:55:20|206620.7|206570.7|206622|206572|206626.3|206576.3|206617.3|206567.3|23
1735919730000|2025-01-03 15:55:30|206622.5|206572.5|206674.6|206624.6|206674.6|206624.6|206620.3|206570.3|28
1735919740000|2025-01-03 15:55:40|206674.1|206624.1|206662.7|206612.7|206674.1|206624.1|206662.6|206612.6|13
1735919750000|2025-01-03 15:55:50|206663.6|206613.6|206645.8|206595.8|206663.6|206613.6|206643.3|206593.3|21
1735919760000|2025-01-03 15:56:00|206646.1|206596.1|206624.6|206574.6|206646.1|206596.1|206621.7|206571.7|24
1735919770000|2025-01-03 15:56:10|206624.8|206574.8|206617.5|206567.5|206625.5|206575.5|206613.3|206563.3|19
1735919780000|2025-01-03 15:56:20|206616.6|206566.6|206623.6|206573.6|206630.9|206580.9|206601.5|206551.5|26
1735919790000|2025-01-03 15:56:30|206621|206571|206623.8|206573.8|206629.4|206579.4|206609.2|206559.2|18
1735919800000|2025-01-03 15:56:40|206624|206574|206624.2|206574.2|206624.8|206574.8|206623.6|206573.6|5
1735919810000|2025-01-03 15:56:50|206623.6|206573.6|206606.7|206556.7|206624.8|206574.5|206589.3|206529.3|13
1735919820000|2025-01-03 15:57:00|206608.5|206558.5|206616.3|206566.3|206617.4|206567.4|206592.6|206542.6|27
1735919830000|2025-01-03 15:57:10|206601.2|206551.2|206631.1|206581.1|206653.4|206603.4|206599.7|206549.7|27
1735919840000|2025-01-03 15:57:20|206644.9|206594.9|206650.3|206600.3|206659.4|206609.4|206644.4|206594.4|18
1735919850000|2025-01-03 15:57:30|206650.8|206600.8|206654.4|206604.4|206659.3|206609.3|206645.4|206595.4|12
1735919860000|2025-01-03 15:57:40|206652.8|206602.8|206640.8|206590.8|206656.4|206606.4|206639.5|206589.5|13
1735919870000|2025-01-03 15:57:50|206639.8|206589.8|206652.1|206602.1|206652.3|206602.3|206639.8|206589.8|9
1735919880000|2025-01-03 15:58:00|206652.2|206602.2|206652.4|206602.4|206661.2|206611.2|206639.2|206589.2|16
1735919890000|2025-01-03 15:58:10|206653.5|206603.5|206668.7|206618.7|206690.9|206640.9|206651.6|206601.6|15
1735919900000|2025-01-03 15:58:20|206668.2|206618.2|206664.6|206614.6|206678.2|206628.2|206661.9|206611.9|25
1735919910000|2025-01-03 15:58:30|206663.2|206613.2|206682.1|206632.1|206687.5|206637.5|206648.8|206598.8|29
1735919920000|2025-01-03 15:58:40|206681.3|206631.3|206667.3|206617.3|206685.7|206635.7|206666.2|206616.2|15
1735919930000|2025-01-03 15:58:50|206666.3|206616.3|206670.5|206620.5|206672.6|206622.6|206661|206611|21
1735919940000|2025-01-03 15:59:00|206672.2|206622.2|206668.7|206618.7|206690.6|206640.6|206667.6|206617.6|20
1735919950000|2025-01-03 15:59:10|206667.4|206617.4|206673.8|206623.8|206673.8|206623.8|206666.4|206616.4|27
1735919960000|2025-01-03 15:59:20|206673.5|206623.5|206650.6|206600.6|206676.7|206626.7|206649.7|206599.7|24
1735919970000|2025-01-03 15:59:30|206650|206600|206618.7|206568.7|206650|206600|206608.6|206558.6|23
1735919980000|2025-01-03 15:59:40|206618.5|206568.5|206634.6|206584.6|206639.6|206589.6|206618|206568|20
1735919990000|2025-01-03 15:59:50|206636.4|206586.4|206622.7|206572.7|206640.3|206590.3|206622.1|206572.1|16
1735920000000|2025-01-03 16:00:00|206622.6|206572.6|206601.7|206551.7|206622.9|206572.9|206601.1|206551.1|22
1735920010000|2025-01-03 16:00:10|206601.5|206551.5|206606|206556|206611.6|206561.6|206601.3|206551.3|21
1735920020000|2025-01-03 16:00:20|206610.9|206560.9|206626.7|206576.7|206643.2|206593.2|206610.9|206560.9|25
1735920030000|2025-01-03 16:00:30|206626.1|206576.1|206614.6|206564.6|206626.1|206576.1|206613.9|206563.9|26
1735920040000|2025-01-03 16:00:40|206615.5|206565.5|206609.3|206559.3|206620.1|206570.1|206603.1|206553.1|12
1735920050000|2025-01-03 16:00:50|206610.6|206560.6|206603.4|206553.4|206612.5|206562.5|206603.4|206553.4|14
1735920060000|2025-01-03 16:01:00|206603.6|206553.6|206613.6|206563.6|206614.1|206564.1|206602.6|206552.6|10
1735920070000|2025-01-03 16:01:10|206612|206562|206623.2|206573.2|206635.3|206585.3|206612|206562|27
1735920080000|2025-01-03 16:01:20|206622.8|206572.8|206609.1|206559.1|206624.8|206574.8|206609.1|206559.1|7
1735920090000|2025-01-03 16:01:30|206607.8|206557.8|206616|206566|206628.1|206578.1|206607.8|206557.8|12
1735920100000|2025-01-03 16:01:40|206615.9|206565.9|206608.3|206558.3|206615.9|206565.9|206597|206547|11
1735920110000|2025-01-03 16:01:50|206606.4|206556.4|206618|206568|206637.2|206587.2|206606.4|206556.4|31
1735920120000|2025-01-03 16:02:00|206618.2|206568.2|206618.5|206568.5|206624.8|206574.8|206614.6|206564.6|22
1735920130000|2025-01-03 16:02:10|206618.6|206568.6|206612.8|206562.8|206622.2|206572.2|206612.6|206562.6|13
1735920140000|2025-01-03 16:02:20|206610.6|206560.6|206592|206542|206612.7|206562.7|206589.9|206539.9|17
1735920150000|2025-01-03 16:02:30|206592.4|206542.4|206584.9|206534.9|206592.6|206542.6|206563.3|206513.3|24
1735920160000|2025-01-03 16:02:40|206583.8|206533.8|206584.5|206534.5|206585.3|206535.3|206582.6|206532.6|8
1735920170000|2025-01-03 16:02:50|206584.6|206534.6|206586.3|206536.3|206586.3|206536.3|206571.6|206521.6|18
1735920180000|2025-01-03 16:03:00|206584.5|206534.5|206563.3|206513.3|206584.5|206534.5|206563.2|206513.2|14
1735920190000|2025-01-03 16:03:10|206562.8|206512.8|206562.7|206512.7|206563.7|206513.7|206562.7|206512.7|4
1735920200000|2025-01-03 16:03:20|206562.5|206512.5|206534.4|206484.4|206578.7|206528.7|206515.5|206465.5|19
1735920210000|2025-01-03 16:03:30|206529.6|206479.6|206513.9|206463.9|206533.4|206483.4|206513.9|206463.9|13
1735920220000|2025-01-03 16:03:40|206511.9|206461.9|206513.2|206463.2|206515.7|206465.7|206511.9|206461.9|11
1735920230000|2025-01-03 16:03:50|206508.4|206458.4|206506.9|206456.9|206513.1|206463.1|206497|206447|22
1735920240000|2025-01-03 16:04:00|206507.4|206457.4|206511.4|206461.4|206514.4|206464.4|206507.4|206457.4|14
1735920250000|2025-01-03 16:04:10|206514.1|206464.1|206509.4|206459.4|206514.1|206464.1|206508.1|206458.1|12
1735920260000|2025-01-03 16:04:20|206510.7|206460.7|206509.9|206459.9|206512.6|206462.6|206507.6|206457.6|7
1735920270000|2025-01-03 16:04:30|206509.6|206459.6|206509.9|206459.9|206510.2|206460.2|206509.6|206459.6|3
1735920280000|2025-01-03 16:04:40|206508.2|206458.2|206505.7|206455.7|206509.1|206459.1|206499.8|206449.8|18
1735920290000|2025-01-03 16:04:50|206512.6|206462.6|206577.3|206527.3|206584.8|206534.8|206512.6|206462.6|20
1735920300000|2025-01-03 16:05:00|206597.9|206547.9|206596.5|206546.5|206607.3|206557.3|206596.5|206546.5|18
1735920310000|2025-01-03 16:05:10|206599.5|206549.5|206625.9|206535.9|206625.9|206549.5|206599.5|206529|12
1735920320000|2025-01-03 16:05:20|206627|206537|206625.3|206535.3|206629.1|206539.1|206623.5|206533.5|14
1735920330000|2025-01-03 16:05:30|206626.1|206536.1|206625.1|206535.1|206626.1|206536.1|206621.9|206531.9|7
1735920340000|2025-01-03 16:05:40|206624.9|206534.9|206651.6|206601.6|206664.7|206601.6|206608.3|206531.8|19
1735920350000|2025-01-03 16:05:50|206649.9|206599.9|206594.6|206544.6|206651.3|206601.3|206594.6|206544.6|18
1735920360000|2025-01-03 16:06:00|206597.3|206547.3|206614.6|206564.6|206624.9|206565.5|206597.3|206534.1|19
1735920370000|2025-01-03 16:06:10|206614.3|206564.3|206562.6|206512.6|206614.3|206564.3|206555.3|206505.3|10
1735920380000|2025-01-03 16:06:20|206563|206513|206550.3|206500.3|206566.3|206516.3|206550.3|206500.3|17
1735920390000|2025-01-03 16:06:30|206537.2|206487.2|206552.4|206462.4|206555.4|206487.2|206528.5|206458.5|18
1735920400000|2025-01-03 16:06:40|206552.3|206462.3|206511.2|206421.2|206554.8|206464.8|206511.2|206421.2|24
1735920410000|2025-01-03 16:06:50|206517.3|206427.3|206505.9|206415.9|206517.3|206427.3|206505.5|206415.5|18
1735920420000|2025-01-03 16:07:00|206489.1|206399.1|206489.2|206399.2|206494.8|206404.8|206486.5|206396.5|14
1735920430000|2025-01-03 16:07:10|206490.3|206400.3|206506.2|206416.2|206516.6|206426.6|206489.5|206399.5|15
1735920440000|2025-01-03 16:07:20|206464.7|206414.7|206517.1|206467.1|206517.1|206467.1|206463.4|206413.4|21
1735920450000|2025-01-03 16:07:30|206519.6|206469.6|206546.3|206456.3|206552.9|206469.6|206519.6|206447|15
1735920460000|2025-01-03 16:07:40|206546.7|206456.7|206542.5|206452.5|206546.7|206456.7|206537.9|206447.9|10
1735920470000|2025-01-03 16:07:50|206543.3|206453.3|206541.3|206451.3|206543.3|206453.3|206538.8|206448.8|8
1735920480000|2025-01-03 16:08:00|206541.8|206451.8|206538.3|206448.3|206541.8|206451.8|206536.3|206446.3|6
1735920490000|2025-01-03 16:08:10|206537.4|206447.4|206538.2|206448.2|206538.7|206448.7|206536.5|206446.5|5
1735920500000|2025-01-03 16:08:20|206539.4|206449.4|206539.2|206449.2|206539.4|206449.4|206537.5|206447.5|4
1735920510000|2025-01-03 16:08:30|206538.1|206448.1|206540.5|206450.5|206540.5|206450.5|206537.8|206447.8|4
1735920520000|2025-01-03 16:08:40|206540.1|206450.1|206513|206423|206540.1|206450.1|206502.2|206412.2|9
1735920530000|2025-01-03 16:08:50|206513.1|206423.1|206528.1|206438.1|206531.8|206441.8|206513|206423|26
1735920540000|2025-01-03 16:09:00|206530|206440|206516.5|206426.5|206530|206440|206516.5|206426.5|19
1735920550000|2025-01-03 16:09:10|206518.1|206428.1|206478|206428|206518.1|206434.2|206478|206427.7|11
1735920560000|2025-01-03 16:09:20|206475.9|206425.9|206471.1|206421.1|206475.9|206425.9|206468|206418|19
1735920570000|2025-01-03 16:09:30|206471.3|206421.3|206494.6|206444.6|206498.3|206448.3|206446.1|206396.1|21
1735920580000|2025-01-03 16:09:40|206495.6|206445.6|206504|206454|206518.8|206468.8|206495.6|206445.6|17
1735920590000|2025-01-03 16:09:50|206504.4|206454.4|206504.6|206454.6|206504.6|206454.6|206504.1|206454.1|3
1735920600000|2025-01-03 16:10:00|206509.6|206459.6|206505.3|206455.3|206510.4|206460.4|206504.5|206454.5|5
1735920610000|2025-01-03 16:10:10|206505.1|206455.1|206506.2|206456.2|206506.2|206456.2|206504.9|206454.9|6
1735920620000|2025-01-03 16:10:20|206506.1|206456.1|206506.1|206456.1|206506.5|206456.5|206506.1|206456.1|6
1735920630000|2025-01-03 16:10:30|206505.2|206455.2|206504.1|206454.1|206509|206459|206503|206453|6
1735920640000|2025-01-03 16:10:40|206503.2|206453.2|206503.4|206453.4|206504.6|206454.6|206503.2|206453.2|7
1735920650000|2025-01-03 16:10:50|206504.3|206454.3|206511.1|206461.1|206511.7|206461.7|206504.3|206454.3|6
1735920660000|2025-01-03 16:11:00|206509.9|206459.9|206483.2|206433.2|206509.9|206459.9|206481.2|206431.2|21
1735920670000|2025-01-03 16:11:10|206483.7|206433.7|206484.4|206434.4|206488.6|206438.6|206483.7|206433.7|17
1735920680000|2025-01-03 16:11:20|206488|206438|206484|206434|206494.5|206444.5|206483.1|206433.1|7
1735920690000|2025-01-03 16:11:30|206496.2|206446.2|206509|206459|206510.4|206460.4|206492.6|206442.6|8
1735920700000|2025-01-03 16:11:40|206509.7|206459.7|206508.5|206458.5|206514.5|206464.5|206508.5|206458.5|9
1735920710000|2025-01-03 16:11:50|206510.4|206460.4|206508.1|206458.1|206510.4|206460.4|206508.1|206458.1|3
1735920720000|2025-01-03 16:12:00|206508.3|206458.3|206508.3|206458.3|206508.3|206458.3|206507.3|206457.3|5
1735920730000|2025-01-03 16:12:10|206508.1|206458.1|206531.2|206481.2|206534.9|206484.9|206508.1|206458.1|9
1735920740000|2025-01-03 16:12:20|206530.8|206480.8|206483|206433|206530.8|206480.8|206483|206433|19
1735920750000|2025-01-03 16:12:30|206489|206439|206503.4|206453.4|206507.2|206457.2|206482.5|206432.5|26
1735920770000|2025-01-03 16:12:50|206503.9|206453.9|206504.3|206454.3|206504.3|206454.3|206503.3|206453.3|4
1735920780000|2025-01-03 16:13:00|206503.3|206453.3|206491|206441|206509.6|206459.6|206490.4|206440.4|9
1735920790000|2025-01-03 16:13:10|206490.5|206440.5|206478.7|206428.7|206490.5|206440.5|206478.7|206428.7|8
1735920800000|2025-01-03 16:13:20|206463.3|206413.3|206466.5|206416.5|206470.5|206420.5|206462.4|206412.4|10
1735920810000|2025-01-03 16:13:30|206445.6|206395.6|206440.1|206390.1|206446.3|206396.3|206422|206372|24
1735920820000|2025-01-03 16:13:40|206439.5|206389.5|206425.7|206375.7|206439.5|206389.5|206425.7|206375.7|10
1735920830000|2025-01-03 16:13:50|206424.3|206374.3|206422.2|206372.2|206434.1|206384.1|206422.2|206372.2|16
1735920840000|2025-01-03 16:14:00|206421.7|206371.7|206424.9|206374.9|206433.5|206383.5|206400.4|206350.4|17
1735920850000|2025-01-03 16:14:10|206425.6|206375.6|206424.6|206374.6|206425.6|206375.6|206424.6|206374.6|5
1735920860000|2025-01-03 16:14:20|206423.7|206373.7|206422.3|206372.3|206423.9|206373.9|206422.3|206372.3|4
1735920870000|2025-01-03 16:14:30|206421.1|206371.1|206423.5|206373.5|206423.5|206373.5|206419.3|206369.3|6
1735920880000|2025-01-03 16:14:40|206422.6|206372.6|206375.4|206325.4|206422.7|206372.7|206375.4|206325.4|14
1735920890000|2025-01-03 16:14:50|206376.8|206326.8|206393|206343|206425.2|206375.2|206376.8|206326.8|28
1735920900000|2025-01-03 16:15:00|206393.2|206343.2|206443.5|206393.5|206445.4|206395.4|206393.2|206343.2|29
1735920910000|2025-01-03 16:15:10|206439.7|206389.7|206435.9|206385.9|206446.6|206396.6|206431.6|206381.6|25
1735920920000|2025-01-03 16:15:20|206436.6|206386.6|206440.4|206390.4|206445.9|206395.9|206436.6|206386.6|15
1735920930000|2025-01-03 16:15:30|206440.3|206390.3|206436.2|206386.2|206440.4|206390.4|206428.4|206378.4|21
1735920940000|2025-01-03 16:15:40|206457.5|206367.5|206476.7|206386.7|206484.2|206394.2|206457.5|206367.5|9
1735920950000|2025-01-03 16:15:50|206479.4|206389.4|206476.7|206386.7|206479.4|206389.4|206476.7|206386.7|2
1735920960000|2025-01-03 16:16:00|206476.1|206386.1|206464.7|206374.7|206478.1|206388.1|206462.6|206372.6|19
1735920970000|2025-01-03 16:16:10|206462.3|206372.3|206461.1|206371.1|206462.3|206372.3|206460.7|206370.7|4
1735920980000|2025-01-03 16:16:20|206460.7|206370.7|206460.7|206370.7|206460.7|206370.7|206459.9|206369.9|3
1735920990000|2025-01-03 16:16:30|206458.9|206368.9|206460.1|206370.1|206462.8|206372.8|206454.7|206364.7|12
1735921000000|2025-01-03 16:16:40|206458.5|206368.5|206463.4|206373.4|206466.1|206376.1|206456.9|206366.9|8
1735921010000|2025-01-03 16:16:50|206462.4|206372.4|206461.1|206371.1|206464.4|206374.4|206458.7|206368.7|10
1735921020000|2025-01-03 16:17:00|206466.8|206376.8|206515.7|206465.7|206537.1|206465.7|206448.3|206376.8|31
1735921030000|2025-01-03 16:17:10|206514.7|206464.7|206506.9|206456.9|206514.8|206464.8|206501|206451|14
1735921040000|2025-01-03 16:17:20|206505.3|206455.3|206507.3|206457.3|206509.9|206459.9|206503.4|206453.4|11
1735921050000|2025-01-03 16:17:30|206505.3|206455.3|206481.8|206431.8|206506.7|206456.7|206481.7|206431.7|19
1735921060000|2025-01-03 16:17:40|206479.9|206429.9|206459.1|206409.1|206481.3|206431.3|206459.1|206409.1|18
1735921070000|2025-01-03 16:17:50|206458.3|206408.3|206493.2|206403.2|206493.2|206412.2|206458.3|206396.5|10
1735921080000|2025-01-03 16:18:00|206493.9|206403.9|206478.5|206428.5|206501.2|206432|206478.5|206402.9|13
1735921090000|2025-01-03 16:18:10|206475.8|206425.8|206456.3|206406.3|206478.5|206428.5|206455.4|206405.4|14
1735921100000|2025-01-03 16:18:20|206456|206406|206417.7|206367.7|206456|206406|206417.7|206367.7|19
1735921110000|2025-01-03 16:18:30|206421.3|206371.3|206420.4|206370.4|206425|206375|206401|206351|27
1735921120000|2025-01-03 16:18:40|206422.3|206372.3|206446.4|206396.4|206454.8|206404.8|206418|206368|22
1735921130000|2025-01-03 16:18:50|206448.5|206398.5|206449|206399|206456.3|206406.3|206443.4|206393.4|23
1735921140000|2025-01-03 16:19:00|206448|206398|206462.1|206412.1|206465.2|206415.2|206448|206398|12
1735921150000|2025-01-03 16:19:10|206462|206412|206467.5|206417.5|206473.8|206423.8|206461|206411|16
1735921160000|2025-01-03 16:19:20|206469.3|206419.3|206460.1|206410.1|206469.3|206419.3|206460.1|206410.1|11
1735921170000|2025-01-03 16:19:30|206461.4|206411.4|206443.7|206393.7|206461.4|206411.4|206443.7|206393.7|10
1735921180000|2025-01-03 16:19:40|206442.2|206392.2|206439|206389|206443.8|206393.8|206439|206389|7
1735921190000|2025-01-03 16:19:50|206438.7|206388.7|206421.4|206371.4|206438.7|206388.7|206419.4|206369.4|13
1735921200000|2025-01-03 16:20:00|206423.2|206373.2|206417.4|206367.4|206429.7|206379.7|206417.4|206367.4|15
1735921210000|2025-01-03 16:20:10|206418.3|206368.3|206435.1|206385.1|206435.1|206385.1|206417.7|206367.7|14
1735921220000|2025-01-03 16:20:20|206435.4|206385.4|206406.5|206356.5|206438.1|206388.1|206401.9|206351.9|22
1735921230000|2025-01-03 16:20:30|206406.1|206356.1|206406.1|206356.1|206406.1|206356.1|206403.1|206353.1|11
1735921240000|2025-01-03 16:20:40|206405.1|206355.1|206403.5|206353.5|206405.1|206355.1|206403.5|206353.5|4
1735921250000|2025-01-03 16:20:50|206405.1|206355.1|206424.8|206374.8|206433.2|206383.2|206403.5|206353.5|18
1735921260000|2025-01-03 16:21:00|206424.6|206374.6|206423.6|206373.6|206426.2|206376.2|206423.2|206373.2|7
1735921270000|2025-01-03 16:21:10|206422.8|206372.8|206426.4|206376.4|206427|206377|206419.4|206369.4|10
1735921280000|2025-01-03 16:21:20|206428.2|206378.2|206449.1|206359.1|206449.1|206382.1|206426.4|206359.1|14
1735921290000|2025-01-03 16:21:30|206448.6|206358.6|206490|206400|206490|206400|206447.9|206357.9|27
1735921300000|2025-01-03 16:21:40|206489.3|206399.3|206490.4|206400.4|206490.6|206400.6|206482.7|206392.7|22
1735921310000|2025-01-03 16:21:50|206490.1|206400.1|206482.3|206392.3|206490.1|206400.1|206482.3|206392.3|12
1735921320000|2025-01-03 16:22:00|206481|206391|206492.6|206402.6|206492.6|206402.6|206481|206391|14
1735921330000|2025-01-03 16:22:10|206490.9|206400.9|206487.2|206397.2|206492|206402|206487.2|206397.2|9
1735921340000|2025-01-03 16:22:20|206490|206400|206487.3|206397.3|206514.1|206424.1|206482.4|206392.4|12
1735921350000|2025-01-03 16:22:30|206486.3|206396.3|206456.2|206366.2|206486.6|206396.6|206454.5|206364.5|11
1735921360000|2025-01-03 16:22:40|206453.8|206363.8|206428.2|206338.2|206453.8|206363.8|206428.2|206338.2|12
1735921370000|2025-01-03 16:22:50|206433.1|206343.1|206461.3|206371.3|206464.1|206374.1|206433.1|206343.1|15
1735921380000|2025-01-03 16:23:00|206460.5|206370.5|206475.9|206385.9|206481|206391|206454.8|206364.8|15
1735921390000|2025-01-03 16:23:10|206476.4|206386.4|206478.5|206388.5|206483|206393|206476.4|206386.4|11
1735921400000|2025-01-03 16:23:20|206477.8|206387.8|206495.4|206405.4|206502.8|206412.8|206477.8|206387.8|7
1735921410000|2025-01-03 16:23:30|206496|206406|206498.7|206408.7|206498.8|206408.8|206496|206406|5
1735921420000|2025-01-03 16:23:40|206498|206408|206496.4|206406.4|206498.1|206408.1|206496|206406|4
1735921430000|2025-01-03 16:23:50|206495.9|206405.9|206455.1|206365.1|206495.9|206405.9|206453.5|206363.5|14
1735921440000|2025-01-03 16:24:00|206455.6|206365.6|206407.8|206317.8|206455.6|206365.6|206407.8|206317.8|16
1735921450000|2025-01-03 16:24:10|206401.2|206311.2|206418.7|206328.7|206418.7|206328.7|206393.4|206303.4|11
1735921460000|2025-01-03 16:24:20|206420.3|206330.3|206415.2|206325.2|206423.9|206333.9|206415.2|206325.2|11
1735921470000|2025-01-03 16:24:30|206416.4|206326.4|206414.8|206324.8|206418.7|206328.7|206413.6|206323.6|5
1735921480000|2025-01-03 16:24:40|206414.4|206324.4|206414.4|206324.4|206414.4|206324.4|206414.4|206324.4|1
1735921490000|2025-01-03 16:24:50|206415|206325|206415.9|206325.9|206421|206331|206415|206325|6
1735921500000|2025-01-03 16:25:00|206417.3|206327.3|206434.4|206344.4|206436.4|206346.4|206415.7|206325.7|8
1735921510000|2025-01-03 16:25:10|206433.1|206343.1|206448.5|206358.5|206454.3|206364.3|206433.1|206343.1|19
1735921520000|2025-01-03 16:25:20|206450.3|206360.3|206440.4|206350.4|206452.9|206362.9|206436.9|206346.9|19
1735921530000|2025-01-03 16:25:30|206445.4|206355.4|206462.1|206372.1|206462.1|206372.1|206435.2|206345.2|21
1735921540000|2025-01-03 16:25:40|206463.5|206373.5|206450.7|206360.7|206466.9|206376.9|206450.7|206360.7|15
1735921550000|2025-01-03 16:25:50|206453.2|206363.2|206454.2|206364.2|206455.3|206365.3|206448.1|206358.1|9
1735921560000|2025-01-03 16:26:00|206454.8|206364.8|206447.4|206357.4|206455.1|206365.1|206447.4|206357.4|18
1735921570000|2025-01-03 16:26:10|206447.8|206357.8|206452.8|206362.8|206454.2|206364.2|206447.2|206357.2|13
1735921580000|2025-01-03 16:26:20|206454|206364|206543.8|206453.8|206550|206460|206454|206364|23
1735921590000|2025-01-03 16:26:30|206543.6|206453.6|206529.6|206439.6|206543.6|206453.6|206529.6|206439.6|3
1735921600000|2025-01-03 16:26:40|206535.3|206445.3|206534.5|206444.5|206535.3|206445.3|206534.5|206444.5|2
1735921610000|2025-01-03 16:26:50|206535.3|206445.3|206531.2|206441.2|206535.3|206445.3|206530.6|206440.6|6
1735921620000|2025-01-03 16:27:00|206530.5|206440.5|206544.5|206454.5|206568.2|206478.2|206526.8|206436.8|22
1735921630000|2025-01-03 16:27:10|206544.3|206454.3|206566.2|206476.2|206594.1|206504.1|206540.3|206450.3|19
1735921640000|2025-01-03 16:27:20|206577.9|206487.9|206569.2|206479.2|206589.5|206499.5|206552.6|206462.6|20
1735921650000|2025-01-03 16:27:30|206568|206478|206532.1|206442.1|206568|206478|206532.1|206442.1|7
1735921660000|2025-01-03 16:27:40|206533.4|206443.4|206571|206481|206573.8|206483.8|206533.4|206443.4|7
1735921670000|2025-01-03 16:27:50|206567.5|206477.5|206541.4|206451.4|206567.5|206477.5|206541.4|206451.4|15
1735921680000|2025-01-03 16:28:00|206541|206451|206541|206451|206541|206451|206541|206451|1
1735921690000|2025-01-03 16:28:10|206542.5|206452.5|206541.9|206451.9|206546.2|206456.2|206541.1|206451.1|7
1735921700000|2025-01-03 16:28:20|206540.8|206450.8|206518.4|206468.4|206540.8|206469.6|206518.4|206431.3|8
1735921710000|2025-01-03 16:28:30|206518.6|206428.4|206522.8|206432.8|206523.8|206433.8|206516.5|206426.5|6
1735921720000|2025-01-03 16:28:40|206542.6|206452.6|206539.4|206449.4|206542.6|206452.6|206539.4|206449.4|9
1735921730000|2025-01-03 16:28:50|206539.6|206449.6|206577.3|206487.3|206577.3|206487.3|206530.3|206440.3|20
1735921740000|2025-01-03 16:29:00|206575.8|206485.8|206617.3|206527.3|206620.8|206530.8|206573.5|206483.5|10
1735921750000|2025-01-03 16:29:10|206616|206526|206619.1|206529.1|206620.7|206530.7|206610.6|206520.6|20
1735921760000|2025-01-03 16:29:20|206619.2|206529.2|206621.8|206531.8|206622.7|206532.7|206616.2|206526.2|15
1735921770000|2025-01-03 16:29:30|206622.2|206532.2|206614.8|206524.8|206622.5|206532.5|206614.8|206524.8|6
1735921780000|2025-01-03 16:29:40|206615.4|206525.4|206626.4|206536.4|206626.6|206536.6|206615.4|206525.4|18
1735921790000|2025-01-03 16:29:50|206625.4|206535.4|206625.9|206535.9|206637.3|206547.3|206625.4|206535.4|14
1735921800000|2025-01-03 16:30:00|206627.5|206537.5|206593.1|206503.1|206638.2|206548.2|206592.4|206502.4|25
1735921810000|2025-01-03 16:30:10|206596.4|206506.4|206598.4|206508.4|206598.4|206508.4|206595.3|206505.3|9
1735921820000|2025-01-03 16:30:20|206596.5|206506.5|206613.7|206523.7|206613.7|206559.9|206595|206505|15
1735921830000|2025-01-03 16:30:30|206589.7|206539.7|206585.4|206495.4|206609.3|206540.6|206583.6|206493.6|12
1735921840000|2025-01-03 16:30:40|206585.2|206535.2|206627.5|206537.5|206627.5|206537.5|206565.8|206492.7|23
1735921850000|2025-01-03 16:30:50|206626.2|206536.2|206595.7|206505.7|206626.2|206536.2|206595.6|206505.6|19
1735921860000|2025-01-03 16:31:00|206617.5|206527.5|206540|206450|206618.9|206528.9|206540|206450|24
1735921870000|2025-01-03 16:31:10|206539.8|206449.8|206567.8|206477.8|206567.8|206477.8|206539.2|206449.2|18
1735921880000|2025-01-03 16:31:20|206569|206479|206569.4|206479.4|206569.7|206479.7|206568.2|206478.2|8
1735921890000|2025-01-03 16:31:30|206569.3|206479.3|206524.4|206434.4|206569.3|206479.3|206524.4|206434.4|15
1735921900000|2025-01-03 16:31:40|206524.3|206434.3|206530.5|206440.5|206534.8|206444.8|206524.3|206434.3|17
1735921910000|2025-01-03 16:31:50|206530.6|206440.6|206517.7|206427.7|206530.6|206440.6|206514.2|206424.2|17
1735921920000|2025-01-03 16:32:00|206513.2|206423.2|206507.5|206417.5|206513.2|206423.2|206492.3|206402.3|30
1735921930000|2025-01-03 16:32:10|206503.9|206413.9|206502.8|206412.8|206511.9|206421.9|206498|206408|17
1735921940000|2025-01-03 16:32:20|206505|206415|206501.8|206411.8|206505.9|206415.9|206500.1|206410.1|13
1735921950000|2025-01-03 16:32:30|206502.8|206412.8|206496.9|206406.9|206507.3|206417.3|206496.1|206406.1|10
1735921960000|2025-01-03 16:32:40|206498.5|206408.5|206498.5|206408.5|206501.1|206411.1|206496.8|206406.8|12
1735921970000|2025-01-03 16:32:50|206496.9|206406.9|206551.5|206461.5|206554.1|206464.1|206496.9|206406.9|16
1735921980000|2025-01-03 16:33:00|206550.2|206460.2|206548.3|206458.3|206557.2|206467.2|206543.6|206453.6|16
1735921990000|2025-01-03 16:33:10|206545.6|206455.6|206537.1|206447.1|206545.6|206455.6|206529|206439|13
1735922000000|2025-01-03 16:33:20|206537.6|206447.6|206532|206442|206539.3|206449.3|206532|206442|13
1735922010000|2025-01-03 16:33:30|206530.4|206440.4|206539.7|206449.7|206539.8|206449.8|206530.4|206440.4|6
1735922020000|2025-01-03 16:33:40|206539.8|206449.8|206537.9|206447.9|206540.9|206450.9|206537.8|206447.8|15
1735922030000|2025-01-03 16:33:50|206538.8|206448.8|206541.9|206451.9|206544.6|206454.6|206538.4|206448.4|17
1735922040000|2025-01-03 16:34:00|206541.3|206451.3|206539.4|206449.4|206541.3|206451.3|206536.5|206446.5|10
1735922050000|2025-01-03 16:34:10|206540.1|206450.1|206536.8|206446.8|206542.1|206452.1|206536.8|206446.8|12
1735922060000|2025-01-03 16:34:20|206538.2|206448.2|206539.5|206449.5|206539.7|206449.7|206536.1|206446.1|8
1735922070000|2025-01-03 16:34:30|206536.5|206446.5|206585.7|206495.7|206600.7|206510.7|206536.5|206446.5|26
1735922080000|2025-01-03 16:34:40|206583.7|206493.7|206576.4|206486.4|206586.9|206496.9|206575.2|206485.2|18
1735922100000|2025-01-03 16:35:00|206576.8|206486.8|206580.5|206490.5|206581.6|206491.6|206576.8|206486.8|13
1735922110000|2025-01-03 16:35:10|206580.3|206490.3|206590.1|206500.1|206617.1|206527.1|206580.3|206490.3|19
1735922120000|2025-01-03 16:35:20|206590|206500|206588.9|206498.9|206594.6|206504.6|206586.1|206496.1|21
1735922130000|2025-01-03 16:35:30|206588.7|206498.7|206611.4|206521.4|206628.2|206538.2|206588.7|206498.7|21
1735922140000|2025-01-03 16:35:40|206613.2|206523.2|206568.7|206478.7|206613.2|206523.2|206568.3|206478.3|15
1735922150000|2025-01-03 16:35:50|206573.4|206483.4|206571.1|206481.1|206573.4|206483.4|206570.1|206480.1|12
1735922160000|2025-01-03 16:36:00|206570.7|206480.7|206570.7|206480.7|206572|206482|206569.7|206479.7|8
1735922170000|2025-01-03 16:36:10|206571.9|206481.9|206535.2|206445.2|206573|206483|206535.2|206445.2|13
1735922180000|2025-01-03 16:36:20|206533.7|206443.7|206538.8|206448.8|206541.5|206451.5|206533.7|206443.7|9
1735922190000|2025-01-03 16:36:30|206539|206449|206537.8|206447.8|206540|206450|206537.8|206447.8|7
1735922200000|2025-01-03 16:36:40|206538.2|206448.2|206538.1|206448.1|206541.6|206451.6|206535.4|206445.4|7
1735922210000|2025-01-03 16:36:50|206533.6|206443.6|206520.6|206430.6|206533.6|206443.6|206520.6|206430.6|6
1735922220000|2025-01-03 16:37:00|206519|206429|206520.5|206430.5|206520.6|206430.6|206517.6|206427.6|6
1735922230000|2025-01-03 16:37:10|206523.7|206433.7|206524.3|206434.3|206527.2|206437.2|206523.7|206433.7|5
1735922240000|2025-01-03 16:37:20|206522.9|206432.9|206524.3|206434.3|206527.8|206437.8|206520.6|206430.6|9
1735922250000|2025-01-03 16:37:30|206523|206433|206557.5|206467.5|206561.7|206471.7|206505.9|206415.9|21
1735922260000|2025-01-03 16:37:40|206556.3|206466.3|206553.7|206463.7|206556.3|206466.3|206551.3|206461.3|11
1735922270000|2025-01-03 16:37:50|206555.5|206465.5|206531.5|206441.5|206555.5|206465.5|206529.3|206439.3|12
1735922280000|2025-01-03 16:38:00|206533|206443|206531.5|206441.5|206533|206443|206531.5|206441.5|2
1735922290000|2025-01-03 16:38:10|206530.2|206440.2|206531|206441|206534.2|206444.2|206529.2|206439.2|11
1735922300000|2025-01-03 16:38:20|206531.2|206441.2|206553|206463|206555.6|206465.6|206531.2|206441.2|11
1735922310000|2025-01-03 16:38:30|206556|206466|206545|206455|206556|206466|206544.2|206454.2|6
1735922320000|2025-01-03 16:38:40|206544|206454|206545.4|206455.4|206547|206457|206543.6|206453.6|15
1735922330000|2025-01-03 16:38:50|206544.4|206454.4|206545.9|206455.9|206546.5|206456.5|206542.9|206452.9|18
1735922340000|2025-01-03 16:39:00|206547.8|206457.8|206575|206485|206576.2|206506.7|206547.8|206457.8|17
1735922350000|2025-01-03 16:39:10|206575.3|206485.3|206561.9|206471.9|206576|206486|206560.9|206470.9|17
1735922360000|2025-01-03 16:39:20|206564|206474|206574.7|206484.7|206574.7|206484.7|206564|206474|18
1735922370000|2025-01-03 16:39:30|206573.1|206483.1|206558.3|206468.3|206573.7|206483.7|206558.3|206468.3|24
1735922380000|2025-01-03 16:39:40|206557.7|206467.7|206558.5|206468.5|206560.8|206470.8|206557.5|206467.5|13
1735922390000|2025-01-03 16:39:50|206558.2|206468.2|206557.9|206467.9|206560.6|206470.6|206557.9|206467.9|10
1735922400000|2025-01-03 16:40:00|206557.6|206467.6|206542.8|206452.8|206557.9|206467.9|206531.4|206441.4|18
1735922410000|2025-01-03 16:40:10|206543.2|206453.2|206539|206449|206547.9|206457.9|206537.5|206447.5|9
1735922420000|2025-01-03 16:40:20|206543.1|206453.1|206527.1|206437.1|206543.1|206453.1|206526.5|206436.5|5
1735922430000|2025-01-03 16:40:30|206525.6|206435.6|206522.8|206432.8|206525.6|206435.6|206522.8|206432.8|3
1735922440000|2025-01-03 16:40:40|206520.8|206430.8|206521.4|206431.4|206525.1|206435.1|206519.8|206429.8|19
1735922450000|2025-01-03 16:40:50|206520.4|206430.4|206527.5|206437.5|206538.4|206448.4|206520.4|206430.4|16
1735922460000|2025-01-03 16:41:00|206529|206439|206495.6|206405.6|206529|206439|206488.9|206398.9|12
1735922470000|2025-01-03 16:41:10|206493.6|206403.6|206494.3|206404.3|206494.3|206404.3|206487.8|206397.8|8
1735922480000|2025-01-03 16:41:20|206496.1|206406.1|206506.4|206416.4|206506.4|206416.4|206495.7|206405.7|8
1735922490000|2025-01-03 16:41:30|206517.2|206427.2|206548.3|206458.3|206554.9|206464.9|206517.2|206427.2|13
1735922500000|2025-01-03 16:41:40|206549.3|206459.3|206548.4|206458.4|206550.6|206460.6|206548.4|206458.4|4
1735922510000|2025-01-03 16:41:50|206549.8|206459.8|206550.7|206460.7|206550.8|206460.8|206548.7|206458.7|7
1735922520000|2025-01-03 16:42:00|206548.5|206458.5|206570.8|206480.8|206580.5|206490.5|206548.5|206458.5|10
1735922530000|2025-01-03 16:42:10|206569.5|206519.5|206553.8|206503.8|206572.1|206522.1|206553.5|206503.5|19
1735922540000|2025-01-03 16:42:20|206553.7|206503.7|206545.1|206495.1|206553.7|206503.7|206545.1|206495.1|3
1735922550000|2025-01-03 16:42:30|206545.2|206495.2|206509.4|206419.4|206545.2|206495.2|206509.4|206419.4|11
1735922560000|2025-01-03 16:42:40|206507.7|206417.7|206517.3|206427.3|206517.6|206427.6|206507.7|206417.7|12
1735922570000|2025-01-03 16:42:50|206515.6|206425.6|206524.5|206434.5|206547.8|206457.8|206515.6|206425.6|13
1735922580000|2025-01-03 16:43:00|206528.2|206438.2|206521.1|206431.1|206528.2|206438.2|206521.1|206431.1|8
1735922590000|2025-01-03 16:43:10|206519.4|206429.4|206521.9|206431.9|206523.2|206433.2|206519.4|206429.4|5
1735922600000|2025-01-03 16:43:20|206524|206434|206524|206434|206524|206434|206524|206434|1
1735922610000|2025-01-03 16:43:30|206522.1|206432.1|206563.6|206473.6|206567.1|206477.1|206522.1|206432.1|14
1735922620000|2025-01-03 16:43:40|206563.8|206473.8|206563.4|206473.4|206566|206476|206563.4|206473.4|3
1735922630000|2025-01-03 16:43:50|206563.5|206473.5|206563.5|206473.5|206563.5|206473.5|206563.5|206473.5|1
1735922640000|2025-01-03 16:44:00|206563.3|206473.3|206562.7|206472.7|206566.2|206476.2|206562.7|206472.7|4
1735922650000|2025-01-03 16:44:10|206564.2|206474.2|206555.2|206465.2|206564.2|206474.2|206555.2|206465.2|6
1735922660000|2025-01-03 16:44:20|206555.3|206465.3|206556.6|206466.6|206560.6|206470.6|206553.9|206463.9|6
1735922670000|2025-01-03 16:44:30|206561.5|206471.5|206560.7|206470.7|206562.8|206472.8|206560.7|206470.7|3
1735922680000|2025-01-03 16:44:40|206559|206469|206546.7|206496.7|206559|206501.7|206530.5|206469|12
1735922690000|2025-01-03 16:44:50|206546.9|206496.9|206559.9|206469.9|206565.4|206496.9|206545.8|206467.9|7
1735922700000|2025-01-03 16:45:00|206557.9|206467.9|206543.6|206493.6|206563|206495.2|206542|206467.7|15
1735922710000|2025-01-03 16:45:10|206543.4|206493.4|206541.5|206491.5|206543.4|206493.4|206541.5|206491.5|5
1735922720000|2025-01-03 16:45:20|206541.7|206491.7|206541.9|206491.9|206541.9|206491.9|206541.7|206491.7|2
1735922730000|2025-01-03 16:45:30|206545.3|206495.3|206543.1|206493.1|206545.3|206495.3|206542.7|206492.7|5
1735922740000|2025-01-03 16:45:40|206588.1|206538.1|206544|206454|206606.1|206538.1|206544|206454|27
1735922750000|2025-01-03 16:45:50|206543.8|206453.8|206538.7|206448.7|206543.8|206453.8|206531.5|206441.5|15
1735922760000|2025-01-03 16:46:00|206539.9|206449.9|206505.5|206415.5|206540.9|206450.9|206491.7|206401.7|22
1735922770000|2025-01-03 16:46:10|206502.8|206412.8|206558.2|206468.2|206558.2|206468.2|206502|206412|23
1735922780000|2025-01-03 16:46:20|206559.2|206469.2|206563.2|206473.2|206563.2|206473.2|206554.2|206464.2|19
1735922790000|2025-01-03 16:46:30|206563.4|206473.4|206562|206472|206569.5|206479.5|206559.2|206469.2|15
1735922800000|2025-01-03 16:46:40|206561.9|206471.9|206529.2|206439.2|206561.9|206471.9|206522|206432|10
1735922810000|2025-01-03 16:46:50|206528.9|206438.9|206527.6|206437.6|206528.9|206438.9|206527.3|206437.3|4
1735922820000|2025-01-03 16:47:00|206527.5|206437.5|206555.8|206465.8|206558.8|206468.8|206527.5|206437.5|11
1735922830000|2025-01-03 16:47:10|206557.3|206467.3|206556.9|206466.9|206559.8|206469.8|206555.3|206465.3|11
1735922850000|2025-01-03 16:47:30|206558.7|206468.7|206583|206493|206583.9|206493.9|206556.2|206466.2|15
1735922860000|2025-01-03 16:47:40|206582.8|206492.8|206583.9|206493.9|206583.9|206493.9|206581|206491|3
1735922870000|2025-01-03 16:47:50|206584.2|206494.2|206584.5|206494.5|206584.5|206494.5|206584.2|206494.2|2
1735922880000|2025-01-03 16:48:00|206590.4|206500.4|206605.6|206515.6|206606.7|206516.7|206590.4|206500.4|6
1735922910000|2025-01-03 16:48:30|206603.4|206513.4|206615.2|206525.2|206615.2|206525.2|206598.8|206508.8|10
1735922920000|2025-01-03 16:48:40|206643.3|206553.3|206613.1|206523.1|206652.8|206562.8|206607|206517|22
1735922930000|2025-01-03 16:48:50|206610.4|206520.4|206608.4|206518.4|206610.4|206520.4|206608.4|206518.4|2
1735922940000|2025-01-03 16:49:00|206609.9|206519.9|206612.1|206522.1|206615.4|206525.4|206608.4|206518.4|15
1735922950000|2025-01-03 16:49:10|206613.3|206523.3|206612.6|206522.6|206613.3|206523.3|206611.3|206521.3|8
1735922960000|2025-01-03 16:49:20|206613.1|206523.1|206615.4|206525.4|206615.4|206525.4|206606.8|206516.8|12
1735922970000|2025-01-03 16:49:30|206615.7|206525.7|206651.2|206561.2|206651.2|206561.2|206615.7|206525.7|13
1735922980000|2025-01-03 16:49:40|206648.3|206558.3|206673.3|206583.3|206673.3|206583.3|206648.3|206558.3|9
1735922990000|2025-01-03 16:49:50|206675.2|206585.2|206691.1|206601.1|206691.7|206601.7|206674.1|206584.1|12
1735923000000|2025-01-03 16:50:00|206692.3|206602.3|206696.3|206606.3|206697.5|206607.5|206692|206602|27
1735923010000|2025-01-03 16:50:10|206697.4|206607.4|206701.5|206611.5|206701.7|206611.7|206696.2|206606.2|16
1735923020000|2025-01-03 16:50:20|206701.3|206611.3|206699.3|206609.3|206702.2|206612.2|206695.5|206605.5|15
1735923030000|2025-01-03 16:50:30|206698.9|206608.9|206702.7|206612.7|206703.2|206613.2|206697.7|206607.7|25
1735923040000|2025-01-03 16:50:40|206701.7|206611.7|206702.2|206612.2|206728|206638|206699.5|206609.5|12
1735923050000|2025-01-03 16:50:50|206703.4|206613.4|206696.6|206606.6|206703.6|206613.6|206696.6|206606.6|16
1735923060000|2025-01-03 16:51:00|206692.2|206602.2|206652|206602|206692.2|206603.8|206647.4|206584.8|17
1735923070000|2025-01-03 16:51:10|206652.2|206602.2|206651.7|206601.7|206658|206608|206651.5|206601.5|8
1735923080000|2025-01-03 16:51:20|206650.5|206600.5|206656|206566|206662.8|206600.5|206650.5|206566|6
1735923090000|2025-01-03 16:51:30|206654.8|206564.8|206660.8|206570.8|206669.8|206579.8|206653.8|206563.8|10
1735923100000|2025-01-03 16:51:40|206663.5|206573.5|206661.7|206571.7|206664.7|206574.7|206661.2|206571.2|12
1735923110000|2025-01-03 16:51:50|206662.8|206572.8|206663.9|206573.9|206663.9|206573.9|206661.6|206571.6|8
1735923120000|2025-01-03 16:52:00|206662.9|206572.9|206661.8|206571.8|206663.6|206573.6|206659.2|206569.2|18
1735923130000|2025-01-03 16:52:10|206662.8|206572.8|206676.2|206586.2|206679.8|206589.8|206658.3|206568.3|20
1735923140000|2025-01-03 16:52:20|206677.1|206587.1|206657.2|206607.2|206680.6|206610.3|206656.3|206587.1|10
1735923150000|2025-01-03 16:52:30|206658.8|206608.8|206656.2|206606.2|206658.8|206608.8|206656.2|206606.2|3
1735923160000|2025-01-03 16:52:40|206657.3|206607.3|206662.3|206612.3|206665.9|206615.9|206656.7|206606.7|7
1735923190000|2025-01-03 16:53:10|206661.1|206611.1|206661.1|206611.1|206661.1|206611.1|206661.1|206611.1|1
1735923200000|2025-01-03 16:53:20|206660.9|206610.9|206661.1|206611.1|206661.1|206611.1|206660.9|206610.9|4
1735923210000|2025-01-03 16:53:30|206661.2|206611.2|206669.8|206579.8|206669.8|206611.2|206657.5|206567.5|13
1735923220000|2025-01-03 16:53:40|206674|206584|206676.3|206586.3|206678.6|206588.6|206664|206574|9
1735923230000|2025-01-03 16:53:50|206675.1|206585.1|206674.2|206584.2|206676.3|206586.3|206674.2|206584.2|5
1735923240000|2025-01-03 16:54:00|206673.2|206583.2|206652.2|206562.2|206673.2|206583.2|206652.2|206562.2|6
1735923250000|2025-01-03 16:54:10|206638.3|206548.3|206663.6|206573.6|206664.4|206574.4|206633.2|206543.2|17
1735923260000|2025-01-03 16:54:20|206661.8|206571.8|206653.3|206563.3|206661.8|206571.8|206648.9|206558.9|13
1735923270000|2025-01-03 16:54:30|206653.7|206563.7|206652.6|206562.6|206653.7|206563.7|206649.6|206559.6|10
1735923280000|2025-01-03 16:54:40|206651.2|206561.2|206647.6|206557.6|206651.2|206561.2|206647.6|206557.6|9
1735923290000|2025-01-03 16:54:50|206648.7|206558.7|206648.9|206558.9|206657.1|206567.1|206647.1|206557.1|9
1735923300000|2025-01-03 16:55:00|206648.8|206558.8|206648.9|206558.9|206648.9|206558.9|206648.8|206558.8|2
1735923310000|2025-01-03 16:55:10|206650.4|206560.4|206648.4|206558.4|206650.4|206560.4|206648.4|206558.4|5
1735923320000|2025-01-03 16:55:20|206648.3|206558.3|206643.6|206553.6|206648.3|206558.3|206643.6|206553.6|2
1735923330000|2025-01-03 16:55:30|206642.4|206552.4|206590.5|206500.5|206642.4|206558.3|206569.3|206500.5|16
1735923340000|2025-01-03 16:55:40|206588.9|206498.9|206598.2|206508.2|206603.3|206513.3|206587.2|206497.2|20
1735923350000|2025-01-03 16:55:50|206600.4|206510.4|206609.3|206519.3|206612.9|206522.9|206600.4|206510.4|11
1735923360000|2025-01-03 16:56:00|206610.3|206520.3|206643.9|206553.9|206645.3|206555.3|206610.3|206520.3|10
1735923370000|2025-01-03 16:56:10|206645.4|206555.4|206647.6|206557.6|206650|206560|206642.2|206552.2|12
1735923380000|2025-01-03 16:56:20|206649.4|206559.4|206679.9|206589.9|206682.5|206592.5|206649.4|206559.4|20
1735923390000|2025-01-03 16:56:30|206677.8|206587.8|206678.5|206588.5|206682.3|206592.3|206677.3|206587.3|17
1735923400000|2025-01-03 16:56:40|206678.9|206588.9|206681.6|206591.6|206688.9|206598.9|206678.9|206588.9|12
1735923410000|2025-01-03 16:56:50|206682.7|206592.7|206678.1|206588.1|206684.4|206594.4|206676.3|206586.3|7
1735923420000|2025-01-03 16:57:00|206677.9|206587.9|206677.9|206587.9|206677.9|206587.9|206677.9|206587.9|1
1735923430000|2025-01-03 16:57:10|206677.5|206587.5|206676.1|206586.1|206677.9|206587.9|206676.1|206586.1|4
1735923440000|2025-01-03 16:57:20|206677.3|206587.3|206661.5|206571.5|206677.7|206587.7|206657.5|206567.5|11
1735923450000|2025-01-03 16:57:30|206657.2|206567.2|206640|206550|206657.2|206567.2|206613.3|206543.8|9
1735923460000|2025-01-03 16:57:40|206641.6|206551.6|206638.6|206548.6|206651.6|206561.6|206638.6|206548.6|11
1735923470000|2025-01-03 16:57:50|206639.4|206549.4|206643.7|206553.7|206643.7|206553.7|206639.4|206549.4|8
1735923480000|2025-01-03 16:58:00|206644.9|206554.9|206644.1|206554.1|206644.9|206554.9|206640.7|206550.7|10
1735923490000|2025-01-03 16:58:10|206642.2|206552.2|206643.3|206553.3|206644.6|206554.6|206640.7|206550.7|7
1735923500000|2025-01-03 16:58:20|206642.9|206552.9|206643.1|206553.1|206643.6|206553.6|206638.3|206548.3|12
1735923510000|2025-01-03 16:58:30|206643|206553|206643.1|206553.1|206650.4|206560.4|206638.6|206548.6|20
1735923520000|2025-01-03 16:58:40|206640.6|206550.6|206637.8|206547.8|206641.9|206551.9|206637.3|206547.3|10
1735923530000|2025-01-03 16:58:50|206639.7|206549.7|206636.6|206546.6|206642.4|206552.4|206636.6|206546.6|16
1735923540000|2025-01-03 16:59:00|206635.1|206545.1|206635.5|206545.5|206643.7|206553.7|206628.1|206538.1|14
1735923550000|2025-01-03 16:59:10|206635|206545|206636.2|206546.2|206644|206554|206618|206528|23
1735923560000|2025-01-03 16:59:20|206637.8|206547.8|206616.8|206526.8|206637.8|206547.8|206614.9|206524.9|14
1735923570000|2025-01-03 16:59:30|206614.6|206524.6|206566.5|206516.5|206614.6|206524.6|206563.1|206513.1|11
1735923580000|2025-01-03 16:59:40|206564.9|206514.9|206567.2|206517.2|206570.1|206520.1|206562.3|206512.3|11
1735923590000|2025-01-03 16:59:50|206567|206517|206567.6|206517.6|206571.9|206521.9|206565.9|206515.9|15
1735923600000|2025-01-03 17:00:00|206565.7|206515.7|206567|206517|206567|206517|206562.3|206512.3|8
1735923610000|2025-01-03 17:00:10|206565.5|206515.5|206596.2|206506.2|206611.3|206521.3|206564.6|206506.2|13
1735923620000|2025-01-03 17:00:20|206597.4|206507.4|206596.4|206506.4|206597.4|206507.4|206587.5|206497.5|22
1735923630000|2025-01-03 17:00:30|206598.7|206508.7|206606.6|206516.6|206617.3|206527.3|206598.7|206508.7|11
1735923640000|2025-01-03 17:00:40|206608.3|206518.3|206588.4|206498.4|206608.3|206518.3|206587.9|206497.9|11
1735923650000|2025-01-03 17:00:50|206588.2|206498.2|206570.7|206480.7|206589.5|206499.5|206570.7|206480.7|9
1735923660000|2025-01-03 17:01:00|206572.1|206482.1|206574.5|206484.5|206576.1|206486.1|206571.4|206481.4|12
1735923670000|2025-01-03 17:01:10|206577.9|206487.9|206563.4|206473.4|206582.5|206492.5|206563.4|206473.4|13
1735923680000|2025-01-03 17:01:20|206565|206475|206563.7|206473.7|206568.2|206478.2|206563.7|206473.7|7
1735923690000|2025-01-03 17:01:30|206563.5|206473.5|206543.1|206453.1|206563.5|206473.5|206541.5|206451.5|10
1735923700000|2025-01-03 17:01:40|206542.6|206452.6|206550.2|206460.2|206553.8|206463.8|206542.1|206452.1|17
1735923710000|2025-01-03 17:01:50|206551.5|206461.5|206551.8|206461.8|206560.4|206470.4|206550.2|206460.2|21
1735923720000|2025-01-03 17:02:00|206547.5|206457.5|206530.5|206440.5|206549.5|206459.5|206530.5|206440.5|18
1735923730000|2025-01-03 17:02:10|206529.1|206439.1|206529.4|206439.4|206529.4|206439.4|206522.9|206432.9|11
1735923740000|2025-01-03 17:02:20|206530.7|206440.7|206524.2|206434.2|206531.9|206441.9|206521.1|206431.1|9
1735923750000|2025-01-03 17:02:30|206525.6|206435.6|206525.6|206435.6|206525.6|206435.6|206525.6|206435.6|1
1735923760000|2025-01-03 17:02:40|206522.2|206432.2|206470.2|206380.2|206522.2|206432.2|206435.3|206345.3|22
1735923770000|2025-01-03 17:02:50|206470.1|206380.1|206465.7|206375.7|206470.2|206380.2|206465.7|206375.7|8
1735923780000|2025-01-03 17:03:00|206482|206392|206475.8|206385.8|206482|206392|206472|206382|12
1735923790000|2025-01-03 17:03:10|206477.5|206387.5|206498.6|206408.6|206500.6|206410.6|206475.8|206385.8|18
1735923800000|2025-01-03 17:03:20|206495.9|206405.9|206471.5|206381.5|206498.3|206408.3|206465.5|206375.5|11
1735923810000|2025-01-03 17:03:30|206469.8|206379.8|206468|206378|206469.8|206379.8|206468|206378|3
1735923820000|2025-01-03 17:03:40|206471|206381|206509.7|206419.7|206510.1|206420.1|206471|206381|10
1735923830000|2025-01-03 17:03:50|206511.1|206421.1|206514.5|206424.5|206514.5|206424.5|206509.7|206419.7|11
1735923840000|2025-01-03 17:04:00|206512.2|206422.2|206503|206413|206512.2|206422.2|206497.8|206407.8|15
1735923850000|2025-01-03 17:04:10|206502.4|206412.4|206506.3|206416.3|206508.4|206418.4|206502.4|206412.4|11
1735923860000|2025-01-03 17:04:20|206509.9|206419.9|206508|206418|206512.4|206422.4|206506.7|206416.7|10
1735923870000|2025-01-03 17:04:30|206510.4|206420.4|206504.2|206414.2|206520.4|206430.4|206503.8|206413.8|10
1735923880000|2025-01-03 17:04:40|206501.7|206411.7|206487.1|206397.1|206501.7|206411.7|206483.1|206393.1|6
1735923890000|2025-01-03 17:04:50|206487.3|206397.3|206484.8|206394.8|206490.3|206400.3|206484.2|206394.2|13
1735923900000|2025-01-03 17:05:00|206484|206394|206482.8|206392.8|206486.2|206396.2|206482.8|206392.8|9
1735923910000|2025-01-03 17:05:10|206484.3|206394.3|206482.7|206392.7|206485.9|206395.9|206482.7|206392.7|10
1735923920000|2025-01-03 17:05:20|206482.5|206392.5|206482.4|206392.4|206482.5|206392.5|206482.4|206392.4|2
1735923930000|2025-01-03 17:05:30|206481.9|206391.9|206464.6|206374.6|206482.1|206392.1|206462.9|206372.9|6
1735923940000|2025-01-03 17:05:40|206466.2|206376.2|206464.6|206374.6|206466.2|206376.2|206464.6|206374.6|2
1735923950000|2025-01-03 17:05:50|206466.2|206376.2|206465.9|206375.9|206467.5|206377.5|206464.6|206374.6|7
1735923960000|2025-01-03 17:06:00|206464.4|206374.4|206457.5|206367.5|206464.4|206374.4|206457.4|206367.4|6
1735923970000|2025-01-03 17:06:10|206462.5|206372.5|206466.7|206376.7|206477.2|206387.2|206462.5|206372.5|11
1735923980000|2025-01-03 17:06:20|206465.3|206375.3|206467.1|206377.1|206467.1|206377.1|206465.3|206375.3|2
1735923990000|2025-01-03 17:06:30|206465.7|206375.7|206465.7|206375.7|206465.7|206375.7|206465.7|206375.7|1
1735924000000|2025-01-03 17:06:40|206465.3|206375.3|206477.5|206387.5|206478.9|206388.9|206465.3|206375.3|9
1735924010000|2025-01-03 17:06:50|206476|206386|206478.3|206388.3|206478.3|206388.3|206476|206386|5
1735924020000|2025-01-03 17:07:00|206476.7|206386.7|206476.5|206386.5|206476.7|206386.7|206476.5|206386.5|2
1735924030000|2025-01-03 17:07:10|206476.3|206386.3|206468|206378|206476.3|206386.3|206463.6|206373.6|9
1735924040000|2025-01-03 17:07:20|206467.8|206377.8|206479.9|206389.9|206482.3|206392.3|206467.8|206377.8|11
1735924050000|2025-01-03 17:07:30|206478.2|206388.2|206478.2|206388.2|206478.2|206388.2|206478.2|206388.2|1
1735924060000|2025-01-03 17:07:40|206476.9|206386.9|206477.4|206387.4|206477.4|206387.4|206475.5|206385.5|4
1735924070000|2025-01-03 17:07:50|206475.5|206385.5|206477|206387|206477|206387|206475.5|206385.5|4
1735924080000|2025-01-03 17:08:00|206477.3|206387.3|206475.9|206385.9|206477.5|206387.5|206475.5|206385.5|6
1735924090000|2025-01-03 17:08:10|206474.2|206384.2|206520.2|206430.2|206526|206436|206474.2|206384.2|12
1735924100000|2025-01-03 17:08:20|206520.1|206430.1|206522.2|206432.2|206522.2|206432.2|206519.7|206429.7|5
1735924110000|2025-01-03 17:08:30|206521.7|206431.7|206522.2|206432.2|206522.2|206432.2|206521.7|206431.7|2
1735924120000|2025-01-03 17:08:40|206523.9|206433.9|206521.6|206431.6|206523.9|206433.9|206521.6|206431.6|3
1735924130000|2025-01-03 17:08:50|206520.2|206430.2|206519.3|206429.3|206520.2|206430.2|206519.3|206429.3|2
1735924140000|2025-01-03 17:09:00|206520.2|206430.2|206520.2|206430.2|206520.2|206430.2|206519.3|206429.3|3
1735924150000|2025-01-03 17:09:10|206519.8|206429.8|206520.7|206430.7|206523.8|206433.8|206519.8|206429.8|9
1735924160000|2025-01-03 17:09:20|206519.3|206429.3|206521|206431|206521|206431|206518.1|206428.1|10
1735924170000|2025-01-03 17:09:30|206519.6|206429.6|206518.5|206428.5|206519.6|206429.6|206518.5|206428.5|2
1735924180000|2025-01-03 17:09:40|206519.4|206429.4|206521.1|206431.1|206521.1|206431.1|206517.7|206427.7|6
1735924190000|2025-01-03 17:09:50|206519.8|206429.8|206521|206431|206523.3|206433.3|206519.8|206429.8|7
1735924200000|2025-01-03 17:10:00|206525.9|206435.9|206523.4|206433.4|206528.4|206438.4|206522.1|206432.1|16
1735924210000|2025-01-03 17:10:10|206522.9|206432.9|206522.6|206432.6|206522.9|206432.9|206522.6|206432.6|2
1735924220000|2025-01-03 17:10:20|206524.7|206434.7|206521.4|206431.4|206524.8|206434.8|206512.1|206422.1|9
1735924230000|2025-01-03 17:10:30|206522.9|206432.9|206553.2|206463.2|206557.2|206467.2|206522.9|206432.9|21
1735924240000|2025-01-03 17:10:40|206554.9|206464.9|206554.7|206464.7|206554.9|206464.9|206552.7|206462.7|9
1735924250000|2025-01-03 17:10:50|206557.3|206467.3|206555.8|206465.8|206557.3|206467.3|206554.1|206464.1|5
1735924260000|2025-01-03 17:11:00|206554.1|206464.1|206553.4|206463.4|206557|206467|206552.4|206462.4|14
1735924270000|2025-01-03 17:11:10|206555.1|206465.1|206551|206461|206558.2|206468.2|206551|206461|17
1735924280000|2025-01-03 17:11:20|206552.3|206462.3|206551.8|206461.8|206552.3|206462.3|206548.8|206458.8|5
1735924290000|2025-01-03 17:11:30|206550.3|206460.3|206553.2|206463.2|206554.8|206464.8|206550.3|206460.3|8
1735924300000|2025-01-03 17:11:40|206553.1|206463.1|206553.4|206463.4|206553.4|206463.4|206553.1|206463.1|2
1735924310000|2025-01-03 17:11:50|206552.9|206462.9|206552.9|206462.9|206555.1|206465.1|206552.9|206462.9|5
1735924320000|2025-01-03 17:12:00|206555.4|206465.4|206548.2|206458.2|206556.4|206466.4|206548.2|206458.2|7
1735924330000|2025-01-03 17:12:10|206547.8|206457.8|206546.5|206456.5|206547.8|206457.8|206546.5|206456.5|2
1735924340000|2025-01-03 17:12:20|206546|206456|206543.3|206453.3|206546|206456|206542.9|206452.9|3
1735924350000|2025-01-03 17:12:30|206543.1|206453.1|206531.5|206441.5|206543.1|206453.1|206530.5|206440.5|6
1735924360000|2025-01-03 17:12:40|206531.8|206441.8|206542.2|206452.2|206545.8|206455.8|206531.8|206441.8|10
1735924370000|2025-01-03 17:12:50|206542.4|206452.4|206527.7|206477.7|206542.4|206480|206527.4|206443.8|11
1735924390000|2025-01-03 17:13:10|206527.2|206477.2|206527|206477|206531|206481|206527|206477|6
1735924400000|2025-01-03 17:13:20|206527.2|206477.2|206527|206477|206530.5|206480.5|206527|206477|3
1735924410000|2025-01-03 17:13:30|206528.2|206478.2|206556.2|206506.2|206560|206510|206528.2|206478.2|13
1735924420000|2025-01-03 17:13:40|206555.2|206505.2|206510.5|206420.5|206555.2|206505.2|206501.2|206414.5|19
1735924430000|2025-01-03 17:13:50|206510.9|206420.9|206511|206421|206514.7|206424.7|206509.8|206419.8|6
1735924440000|2025-01-03 17:14:00|206509|206419|206510.6|206420.6|206510.6|206420.6|206507.5|206417.5|5
1735924450000|2025-01-03 17:14:10|206512|206422|206512.1|206422.1|206514.5|206424.5|206512|206422|3
1735924460000|2025-01-03 17:14:20|206513.3|206423.3|206512.1|206422.1|206513.4|206423.4|206511.3|206421.3|5
1735924470000|2025-01-03 17:14:30|206510.8|206420.8|206521|206431|206541.7|206466|206510.8|206420.8|16
1735924480000|2025-01-03 17:14:40|206522.7|206432.7|206532.4|206442.4|206533.2|206443.2|206521.1|206431.1|10
1735924490000|2025-01-03 17:14:50|206539|206449|206555.2|206465.2|206557.4|206467.4|206539|206449|15
1735924500000|2025-01-03 17:15:00|206556.6|206466.6|206557.8|206467.8|206561.8|206471.8|206556.6|206466.6|17
1735924510000|2025-01-03 17:15:10|206560|206470|206552.5|206462.5|206560|206470|206552.5|206462.5|7
1735924520000|2025-01-03 17:15:20|206553.5|206463.5|206552.9|206462.9|206561.7|206471.7|206551.6|206461.6|17
1735924530000|2025-01-03 17:15:30|206554.3|206464.3|206552.9|206462.9|206557|206467|206552|206462|14
1735924540000|2025-01-03 17:15:40|206554.1|206464.1|206552.4|206462.4|206555.2|206465.2|206552.4|206462.4|8
1735924550000|2025-01-03 17:15:50|206555.3|206465.3|206555.3|206465.3|206555.3|206465.3|206553|206463|7
1735924560000|2025-01-03 17:16:00|206556.3|206466.3|206555.4|206465.4|206557.4|206467.4|206553.4|206463.4|17
1735924570000|2025-01-03 17:16:10|206557.2|206467.2|206556.1|206466.1|206558.3|206468.3|206555.5|206465.5|8
1735924580000|2025-01-03 17:16:20|206558.5|206468.5|206556.2|206466.2|206558.5|206468.5|206554.6|206464.6|7
1735924590000|2025-01-03 17:16:30|206556.8|206466.8|206554.9|206464.9|206556.8|206466.8|206553.8|206463.8|10
1735924600000|2025-01-03 17:16:40|206555.8|206465.8|206556|206466|206556|206466|206553.8|206463.8|19
1735924610000|2025-01-03 17:16:50|206555.2|206465.2|206554.1|206464.1|206556.1|206466.1|206553.9|206463.9|15
1735924620000|2025-01-03 17:17:00|206554.3|206464.3|206555.4|206465.4|206557.2|206467.2|206554.1|206464.1|21
1735924630000|2025-01-03 17:17:10|206556.2|206466.2|206564.1|206474.1|206566.5|206514.3|206553.8|206466.1|17
1735924640000|2025-01-03 17:17:20|206566.5|206476.5|206569.2|206479.2|206569.2|206479.2|206563.6|206473.6|4
1735924650000|2025-01-03 17:17:30|206569.3|206479.3|206569.4|206479.4|206571.3|206481.3|206569.3|206479.3|5
1735924660000|2025-01-03 17:17:40|206570.6|206480.6|206571.7|206481.7|206571.7|206481.7|206570.2|206480.2|3
1735924670000|2025-01-03 17:17:50|206577.2|206487.2|206577.6|206527.6|206579.2|206529.2|206576.7|206487.2|5
1735924680000|2025-01-03 17:18:00|206578.1|206528.1|206580.8|206530.8|206580.8|206530.8|206577.6|206527.6|8
1735924690000|2025-01-03 17:18:10|206582.3|206532.3|206585.9|206535.9|206588.7|206538.7|206580.8|206530.8|7
1735924700000|2025-01-03 17:18:20|206586.1|206536.1|206605.7|206515.7|206608.4|206536.2|206586|206514.4|12
1735924710000|2025-01-03 17:18:30|206604.4|206514.4|206607.6|206517.6|206607.6|206517.6|206603.4|206513.4|12
1735924720000|2025-01-03 17:18:40|206610.4|206520.4|206614.6|206524.6|206614.6|206524.6|206610.4|206520.4|2
1735924730000|2025-01-03 17:18:50|206613.3|206523.3|206645.1|206555.1|206649.5|206580.7|206613.3|206523.3|25
1735924740000|2025-01-03 17:19:00|206643.2|206553.2|206649.5|206559.5|206650.8|206560.8|206643|206553|22
1735924750000|2025-01-03 17:19:10|206650.7|206560.7|206657.5|206567.5|206657.5|206567.5|206650.5|206560.5|15
1735924760000|2025-01-03 17:19:20|206656.3|206566.3|206655.1|206565.1|206657.5|206567.5|206654.3|206564.3|10
1735924770000|2025-01-03 17:19:30|206656.9|206566.9|206690.3|206600.3|206693.6|206603.6|206655.5|206565.5|19
1735924780000|2025-01-03 17:19:40|206690.4|206600.4|206687.8|206597.8|206690.4|206600.4|206674|206584|11
1735924790000|2025-01-03 17:19:50|206686.5|206596.5|206685.7|206595.7|206687.1|206597.1|206682.9|206592.9|23
1735924800000|2025-01-03 17:20:00|206684.1|206594.1|206684.4|206594.4|206688.4|206598.4|206683.5|206593.5|25
1735924810000|2025-01-03 17:20:10|206684.6|206594.6|206687.9|206597.9|206690.8|206600.8|206684.6|206594.6|15
1735924820000|2025-01-03 17:20:20|206687.1|206597.1|206724|206634|206724|206634|206687.1|206597.1|27
1735924830000|2025-01-03 17:20:30|206721.5|206631.5|206725.3|206635.3|206727.9|206637.9|206720.9|206630.9|13
1735924840000|2025-01-03 17:20:40|206725.5|206635.5|206723.6|206633.6|206726.1|206636.1|206722.8|206632.8|13
1735924850000|2025-01-03 17:20:50|206723.8|206633.8|206753.1|206663.1|206764.8|206692.4|206723.8|206633.8|18
1735924860000|2025-01-03 17:21:00|206753.7|206663.7|206750.4|206660.4|206754.6|206664.6|206744.9|206654.9|30
1735924870000|2025-01-03 17:21:10|206749.3|206659.3|206769.4|206679.4|206771.4|206681.4|206748.6|206658.6|20
1735924880000|2025-01-03 17:21:20|206770.2|206680.2|206771.8|206681.8|206776.1|206686.1|206770.2|206680.2|21
1735924890000|2025-01-03 17:21:30|206772.1|206682.1|206772|206682|206779.9|206689.9|206771.5|206681.5|18
1735924900000|2025-01-03 17:21:40|206772.2|206682.2|206795.4|206705.4|206797.8|206707.8|206772.2|206682.2|11
1735924910000|2025-01-03 17:21:50|206796.6|206706.6|206779.8|206689.8|206798|206708|206776.4|206686.4|20
1735924920000|2025-01-03 17:22:00|206783.2|206693.2|206774.1|206684.1|206784.7|206694.7|206772.3|206682.3|28
1735924930000|2025-01-03 17:22:10|206775.4|206685.4|206772.5|206682.5|206775.4|206685.4|206766|206676|17
1735924940000|2025-01-03 17:22:20|206775.8|206685.8|206777.5|206687.5|206780.8|206690.8|206773.3|206683.3|14
1735924950000|2025-01-03 17:22:30|206779.5|206689.5|206768.4|206678.4|206779.5|206689.5|206768.4|206678.4|10
1735924960000|2025-01-03 17:22:40|206770.1|206680.1|206786.2|206696.2|206796.3|206706.3|206766.6|206676.6|17
1735924970000|2025-01-03 17:22:50|206787.7|206697.7|206792.7|206702.7|206794.9|206704.9|206776.9|206686.9|15
1735924980000|2025-01-03 17:23:00|206793.7|206703.7|206813.3|206723.3|206818.2|206728.2|206793.7|206703.7|22
1735924990000|2025-01-03 17:23:10|206814.2|206724.2|206808.8|206718.8|206814.3|206724.3|206808.3|206718.3|18
1735925000000|2025-01-03 17:23:20|206808.5|206718.5|206808.8|206718.8|206808.8|206718.8|206808.5|206718.5|2
1735925020000|2025-01-03 17:23:40|206811.1|206721.1|206809.3|206719.3|206811.8|206721.8|206809.3|206719.3|4
1735925030000|2025-01-03 17:23:50|206807.9|206717.9|206807.5|206717.5|206807.9|206717.9|206807.5|206717.5|2
1735925040000|2025-01-03 17:24:00|206805.8|206715.8|206795|206705|206805.8|206715.8|206793.4|206703.4|9
1735925050000|2025-01-03 17:24:10|206794.6|206704.6|206815.1|206725.1|206815.1|206725.1|206793|206703|16
1735925060000|2025-01-03 17:24:20|206814.6|206724.6|206774.8|206684.8|206814.6|206724.6|206772.2|206682.2|12
1735925070000|2025-01-03 17:24:30|206776.6|206686.6|206751.9|206661.9|206777.4|206687.4|206751.9|206661.9|13
1735925080000|2025-01-03 17:24:40|206749.3|206659.3|206753.2|206663.2|206753.4|206663.4|206749.3|206659.3|4
1735925090000|2025-01-03 17:24:50|206753|206663|206770.3|206680.3|206772.6|206682.6|206752.8|206662.8|14
1735925100000|2025-01-03 17:25:00|206769.3|206679.3|206744.6|206654.6|206769.3|206679.3|206737.2|206647.2|13
1735925110000|2025-01-03 17:25:10|206745.5|206655.5|206749.1|206659.1|206749.1|206659.1|206734.6|206644.6|21
1735925120000|2025-01-03 17:25:20|206747.8|206657.8|206749.5|206659.5|206749.7|206659.7|206743.8|206653.8|16
1735925130000|2025-01-03 17:25:30|206749.7|206659.7|206749.7|206659.7|206749.9|206659.9|206748.9|206658.9|10
1735925140000|2025-01-03 17:25:40|206749.9|206659.9|206770.2|206680.2|206772.6|206682.6|206749.9|206659.9|15
1735925150000|2025-01-03 17:25:50|206769.8|206679.8|206775.8|206685.8|206777.5|206687.5|206769.8|206679.8|6
1735925160000|2025-01-03 17:26:00|206774.3|206684.3|206774.4|206684.4|206774.4|206684.4|206773.6|206683.6|3
1735925170000|2025-01-03 17:26:10|206776.4|206686.4|206781.9|206691.9|206781.9|206691.9|206774.8|206684.8|8
1735925180000|2025-01-03 17:26:20|206784.7|206694.7|206784.9|206694.9|206788.5|206698.5|206784.7|206694.7|3
1735925190000|2025-01-03 17:26:30|206783.4|206693.4|206787.2|206697.2|206793.4|206703.4|206780.6|206690.6|15
1735925200000|2025-01-03 17:26:40|206788.5|206698.5|206792.5|206702.5|206792.5|206702.5|206786.6|206696.6|15
1735925210000|2025-01-03 17:26:50|206791.5|206701.5|206818|206728|206820.9|206730.9|206791.5|206701.5|21
1735925220000|2025-01-03 17:27:00|206820.7|206730.7|206814.2|206724.2|206820.7|206730.7|206813.8|206723.8|15
1735925230000|2025-01-03 17:27:10|206815.2|206725.2|206809.3|206719.3|206818.6|206728.6|206806.9|206716.9|12
1735925240000|2025-01-03 17:27:20|206807.9|206717.9|206807.9|206717.9|206807.9|206717.9|206807.9|206717.9|1
1735925250000|2025-01-03 17:27:30|206809.7|206719.7|206773.8|206683.8|206809.7|206719.7|206773.8|206683.8|15
1735925260000|2025-01-03 17:27:40|206774|206684|206835.6|206785.6|206835.6|206785.6|206774|206684|21
1735925270000|2025-01-03 17:27:50|206832.2|206782.2|206858.3|206768.3|206859.6|206786.9|206832.2|206766.6|16
1735925280000|2025-01-03 17:28:00|206857.2|206767.2|206874|206784|206875.9|206785.9|206848.6|206758.6|20
1735925290000|2025-01-03 17:28:10|206872.7|206782.7|206873|206783|206874.3|206784.3|206871.3|206781.3|13
1735925300000|2025-01-03 17:28:20|206871.6|206781.6|206872.7|206782.7|206874.7|206784.7|206870.9|206780.9|18
1735925310000|2025-01-03 17:28:30|206873.2|206783.2|206870.5|206780.5|206873.2|206783.2|206869.1|206779.1|11
1735925320000|2025-01-03 17:28:40|206871.9|206781.9|206867.9|206777.9|206873.2|206783.2|206867.9|206777.9|6
1735925330000|2025-01-03 17:28:50|206868.1|206778.1|206853.4|206763.4|206870.1|206780.1|206853.4|206763.4|13
1735925340000|2025-01-03 17:29:00|206854|206764|206861.1|206771.1|206862.6|206772.6|206841.1|206751.1|20
1735925350000|2025-01-03 17:29:10|206861.4|206771.4|206856.4|206766.4|206862.1|206772.1|206855.7|206765.7|13
1735925360000|2025-01-03 17:29:20|206855|206765|206857.3|206767.3|206857.3|206767.3|206855|206765|3
1735925370000|2025-01-03 17:29:30|206856.2|206766.2|206857.7|206767.7|206862.6|206772.6|206855.2|206765.2|13
1735925380000|2025-01-03 17:29:40|206857.3|206767.3|206863.1|206773.1|206885.2|206795.2|206856.5|206766.5|13
1735925390000|2025-01-03 17:29:50|206864.2|206774.2|206865.6|206775.6|206865.6|206775.6|206861.4|206771.4|8
1735925400000|2025-01-03 17:30:00|206864.7|206774.7|206848.6|206758.6|206864.7|206774.7|206843.2|206753.2|13
1735925410000|2025-01-03 17:30:10|206850.8|206760.8|206861|206771|206862.6|206772.6|206850.8|206760.8|6
1735925420000|2025-01-03 17:30:20|206860|206770|206866.1|206776.1|206866.1|206776.1|206860|206770|7
1735925430000|2025-01-03 17:30:30|206867.2|206777.2|206866.6|206776.6|206867.2|206777.2|206866.6|206776.6|2
1735925440000|2025-01-03 17:30:40|206865.8|206775.8|206810.9|206720.9|206865.8|206775.8|206805|206715|28
1735925450000|2025-01-03 17:30:50|206809.9|206719.9|206823.6|206733.6|206824.9|206734.9|206808.2|206718.2|12
1735925460000|2025-01-03 17:31:00|206825.6|206735.6|206833.2|206743.2|206833.2|206743.2|206825.2|206735.2|15
1735925470000|2025-01-03 17:31:10|206831.6|206741.6|206831.4|206741.4|206832.9|206742.9|206831.2|206741.2|8
1735925480000|2025-01-03 17:31:20|206831.5|206741.5|206829.2|206739.2|206831.5|206741.5|206829.2|206739.2|2
1735925490000|2025-01-03 17:31:30|206831.5|206741.5|206827.2|206737.2|206834.1|206744.1|206827.2|206737.2|12
1735925510000|2025-01-03 17:31:50|206827|206737|206833.4|206743.4|206834.8|206744.8|206827|206737|11
1735925520000|2025-01-03 17:32:00|206831.9|206741.9|206818.5|206728.5|206839.5|206749.5|206818.5|206728.5|3
1735925530000|2025-01-03 17:32:10|206815.3|206725.3|206815.1|206725.1|206815.3|206725.3|206812.8|206722.8|3
1735925540000|2025-01-03 17:32:20|206815.3|206725.3|206815.3|206725.3|206815.3|206725.3|206815.3|206725.3|1
1735925550000|2025-01-03 17:32:30|206816.9|206726.9|206823.2|206733.2|206823.2|206733.2|206816.2|206726.2|9
1735925560000|2025-01-03 17:32:40|206823.6|206733.6|206823.6|206733.6|206823.8|206733.8|206821.6|206731.6|6
1735925570000|2025-01-03 17:32:50|206822.6|206732.6|206793.3|206703.3|206823.1|206733.1|206788.1|206698.1|18
1735925580000|2025-01-03 17:33:00|206792.7|206702.7|206787.1|206697.1|206792.7|206702.7|206781.5|206691.5|11
1735925590000|2025-01-03 17:33:10|206788.6|206698.6|206776.6|206686.6|206789.6|206699.6|206776.6|206686.6|8
1735925600000|2025-01-03 17:33:20|206778.9|206688.9|206755.5|206705.5|206778.9|206705.5|206755.4|206687.2|5
1735925610000|2025-01-03 17:33:30|206772.2|206682.2|206764.2|206674.2|206772.2|206682.2|206764.2|206674.2|11
1735925620000|2025-01-03 17:33:40|206766|206676|206760.9|206670.9|206767.4|206677.4|206759.1|206669.1|15
1735925630000|2025-01-03 17:33:50|206759.2|206669.2|206747.8|206657.8|206763.9|206673.9|206745.7|206655.7|17
1735925640000|2025-01-03 17:34:00|206754.3|206664.3|206763.6|206673.6|206766.1|206676.1|206747.5|206657.5|8
1735925650000|2025-01-03 17:34:10|206763.4|206673.4|206762.4|206672.4|206763.4|206673.4|206762.4|206672.4|3
1735925660000|2025-01-03 17:34:20|206762.9|206672.9|206760.3|206670.3|206762.9|206672.9|206758.8|206668.8|5
1735925670000|2025-01-03 17:34:30|206760.5|206670.5|206761.1|206671.1|206761.1|206671.1|206759.4|206669.4|4
1735925680000|2025-01-03 17:34:40|206759.4|206669.4|206760.9|206670.9|206761.1|206671.1|206759.4|206669.4|3
1735925690000|2025-01-03 17:34:50|206761.3|206671.3|206760|206670|206762.5|206672.5|206760|206670|11
1735925700000|2025-01-03 17:35:00|206762.5|206672.5|206760.9|206670.9|206762.5|206672.5|206758.2|206668.2|16
1735925710000|2025-01-03 17:35:10|206760.8|206670.8|206784.1|206694.1|206789.7|206699.7|206760.8|206670.8|16
1735925720000|2025-01-03 17:35:20|206784.6|206694.6|206783.9|206693.9|206788.3|206698.3|206781.1|206691.1|10
1735925730000|2025-01-03 17:35:30|206783.7|206693.7|206802.5|206712.5|206805.3|206715.3|206783.7|206693.7|11
1735925740000|2025-01-03 17:35:40|206801.2|206711.2|206801.2|206711.2|206801.2|206711.2|206801.2|206711.2|1
1735925750000|2025-01-03 17:35:50|206802.5|206712.5|206802.4|206712.4|206802.5|206712.5|206800.9|206710.9|4
1735925760000|2025-01-03 17:36:00|206800.9|206710.9|206802.5|206712.5|206802.5|206712.5|206799.6|206709.6|13
1735925770000|2025-01-03 17:36:10|206801|206711|206835.9|206745.9|206844.7|206754.7|206801|206711|17
1735925780000|2025-01-03 17:36:20|206838.3|206748.3|206847.6|206757.6|206850.4|206760.4|206838.3|206748.3|12
1735925790000|2025-01-03 17:36:30|206846|206756|206848|206758|206848|206758|206846|206756|2
1735925800000|2025-01-03 17:36:40|206849.2|206759.2|206846.7|206756.7|206851.6|206761.6|206843.8|206753.8|16
1735925810000|2025-01-03 17:36:50|206848.7|206758.7|206850.5|206760.5|206850.5|206760.5|206848.7|206758.7|6
1735925820000|2025-01-03 17:37:00|206851.9|206761.9|206807.8|206717.8|206853.2|206763.2|206803|206713|15
1735925830000|2025-01-03 17:37:10|206800.2|206710.2|206787.4|206697.4|206800.2|206710.2|206778.9|206688.9|9
1735925840000|2025-01-03 17:37:20|206787.8|206697.8|206780.2|206690.2|206788.4|206698.4|206778.5|206688.5|8
1735925850000|2025-01-03 17:37:30|206781.8|206691.8|206783.6|206693.6|206783.6|206693.6|206781.8|206691.8|3
1735925860000|2025-01-03 17:37:40|206779.7|206689.7|206782.4|206692.4|206782.4|206692.4|206779.7|206689.7|2
1735925870000|2025-01-03 17:37:50|206778.7|206688.7|206765.5|206675.5|206778.7|206688.7|206758.3|206668.3|9
1735925880000|2025-01-03 17:38:00|206764.8|206674.8|206773.2|206683.2|206783.3|206693.3|206764.8|206674.8|16
1735925890000|2025-01-03 17:38:10|206771.8|206681.8|206771.8|206681.8|206771.8|206681.8|206771.8|206681.8|1
1735925900000|2025-01-03 17:38:20|206771.6|206681.6|206773.7|206683.7|206773.7|206683.7|206768.8|206678.8|5
1735925910000|2025-01-03 17:38:30|206774.7|206684.7|206777.7|206687.7|206781.2|206691.2|206774.7|206684.7|10
1735925920000|2025-01-03 17:38:40|206776.9|206686.9|206778.3|206688.3|206779.7|206689.7|206775.3|206685.3|19
1735925930000|2025-01-03 17:38:50|206777.9|206687.9|206781.7|206691.7|206781.7|206691.7|206777.5|206687.5|11
1735925940000|2025-01-03 17:39:00|206777.5|206687.5|206765.2|206675.2|206777.5|206687.5|206762.2|206672.2|12
1735925950000|2025-01-03 17:39:10|206764.4|206674.4|206720.2|206630.2|206766.8|206676.8|206712.8|206622.8|15
1735925960000|2025-01-03 17:39:20|206718.8|206628.8|206701.4|206611.4|206718.8|206628.8|206662.9|206592.9|12
1735925970000|2025-01-03 17:39:30|206701.6|206611.6|206705.8|206615.8|206707.6|206617.6|206701.6|206611.6|8
1735925980000|2025-01-03 17:39:40|206707.7|206617.7|206708.8|206618.8|206715.9|206625.9|206706.8|206616.8|12
1735925990000|2025-01-03 17:39:50|206710.3|206620.3|206712.3|206622.3|206716.5|206626.5|206710.3|206620.3|14
1735926000000|2025-01-03 17:40:00|206711.7|206621.7|206759.5|206669.5|206767.6|206677.6|206707.9|206617.9|18
1735926010000|2025-01-03 17:40:10|206757.9|206667.9|206756.5|206666.5|206759.1|206669.1|206737.3|206647.3|15
1735926020000|2025-01-03 17:40:20|206754.7|206664.7|206746.9|206656.9|206754.7|206664.7|206746.9|206656.9|3
1735926030000|2025-01-03 17:40:30|206745.9|206655.9|206739.8|206649.8|206746.9|206656.9|206736|206646|7
1735926040000|2025-01-03 17:40:40|206737.9|206647.9|206721.2|206631.2|206737.9|206647.9|206721.2|206631.2|7
1735926050000|2025-01-03 17:40:50|206723|206633|206733.1|206643.1|206739|206649|206723|206633|4
1735926060000|2025-01-03 17:41:00|206733.2|206643.2|206727.7|206637.7|206735.4|206645.4|206725.3|206635.3|11
1735926070000|2025-01-03 17:41:10|206727.9|206637.9|206727.9|206637.9|206728|206638|206726.2|206636.2|12
1735926080000|2025-01-03 17:41:20|206727.7|206637.7|206730.2|206640.2|206733.3|206643.3|206726|206636|17
1735926090000|2025-01-03 17:41:30|206727.8|206637.8|206737.1|206647.1|206739.7|206649.7|206727.8|206637.8|20
1735926100000|2025-01-03 17:41:40|206737.6|206647.6|206717.9|206627.9|206737.6|206647.6|206717.9|206627.9|8
1735926110000|2025-01-03 17:41:50|206721.4|206631.4|206755.6|206665.6|206761.3|206671.3|206721.4|206631.4|12
1735926120000|2025-01-03 17:42:00|206755.9|206665.9|206751.2|206661.2|206755.9|206665.9|206749.5|206659.5|11
1735926130000|2025-01-03 17:42:10|206749.5|206659.5|206753.9|206663.9|206756.9|206678.2|206728.2|206658.2|24
1735926140000|2025-01-03 17:42:20|206752|206662|206751.3|206661.3|206752|206662|206749.8|206659.8|12
1735926150000|2025-01-03 17:42:30|206749.8|206659.8|206749|206659|206752.2|206662.2|206747.9|206657.9|20
1735926160000|2025-01-03 17:42:40|206753.4|206663.4|206760.8|206670.8|206762.8|206672.8|206749.5|206659.5|10
1735926170000|2025-01-03 17:42:50|206758.2|206668.2|206751.4|206661.4|206762.6|206672.6|206749.3|206659.3|15
1735926180000|2025-01-03 17:43:00|206749.7|206659.7|206752|206662|206752.3|206662.3|206749.7|206659.7|18
1735926190000|2025-01-03 17:43:10|206750.3|206660.3|206764.3|206674.3|206764.3|206674.3|206750.3|206660.3|12
1735926200000|2025-01-03 17:43:20|206764.1|206674.1|206795.7|206705.7|206795.7|206705.7|206756.8|206666.8|9
1735926210000|2025-01-03 17:43:30|206818.6|206728.6|206814.8|206724.8|206823.3|206733.3|206813|206723|17
1735926220000|2025-01-03 17:43:40|206816.3|206726.3|206822.3|206732.3|206822.3|206732.3|206816.3|206726.3|21
1735926230000|2025-01-03 17:43:50|206821.9|206731.9|206819.9|206729.9|206824.6|206734.6|206819.9|206729.9|6
1735926240000|2025-01-03 17:44:00|206817.8|206727.8|206787.9|206697.9|206819.3|206729.3|206786.3|206696.3|5
1735926250000|2025-01-03 17:44:10|206789.1|206699.1|206789.1|206699.1|206789.1|206699.1|206789.1|206699.1|1
1735926260000|2025-01-03 17:44:20|206793.3|206703.3|206756.5|206666.5|206793.3|206703.3|206756.5|206666.5|8
1735926270000|2025-01-03 17:44:30|206758.5|206668.5|206759.3|206669.3|206759.3|206669.3|206758.5|206668.5|2
1735926280000|2025-01-03 17:44:40|206758.9|206668.9|206767.5|206677.5|206769.6|206679.6|206755.5|206665.5|18
1735926290000|2025-01-03 17:44:50|206757.7|206667.7|206769.9|206679.9|206769.9|206679.9|206751.5|206661.5|16
1735926300000|2025-01-03 17:45:00|206768.9|206678.9|206773.6|206683.6|206773.6|206683.6|206768.9|206678.9|15
1735926310000|2025-01-03 17:45:10|206773.2|206683.2|206763.9|206673.9|206773.2|206683.2|206760|206670|17
1735926320000|2025-01-03 17:45:20|206762.2|206672.2|206760.5|206670.5|206762.2|206672.2|206760.5|206670.5|18
1735926330000|2025-01-03 17:45:30|206761.2|206671.2|206730.2|206640.2|206770.7|206680.7|206711.7|206621.7|23
1735926340000|2025-01-03 17:45:40|206716.1|206626.1|206722.8|206632.8|206728.3|206638.3|206699|206609|21
1735926350000|2025-01-03 17:45:50|206723|206633|206722.8|206632.8|206723.1|206633.1|206722.8|206632.8|4
1735926360000|2025-01-03 17:46:00|206723|206633|206710|206620|206723|206633|206710|206620|14
1735926370000|2025-01-03 17:46:10|206710.2|206620.2|206714|206624|206714|206624|206709.8|206619.8|8
1735926380000|2025-01-03 17:46:20|206715|206625|206710.4|206620.4|206716.1|206626.1|206710.4|206620.4|9
1735926390000|2025-01-03 17:46:30|206710|206620|206702.3|206612.3|206710.4|206620.4|206701|206611|12
1735926400000|2025-01-03 17:46:40|206702.1|206612.1|206698.6|206608.6|206702.3|206612.3|206698.6|206608.6|9
1735926410000|2025-01-03 17:46:50|206698.2|206608.2|206695.8|206605.8|206699.9|206609.9|206695.8|206605.8|12
1735926420000|2025-01-03 17:47:00|206696.9|206606.9|206683.1|206593.1|206696.9|206606.9|206681.7|206591.7|10
1735926430000|2025-01-03 17:47:10|206682.9|206592.9|206686.7|206596.7|206686.7|206596.7|206682.7|206592.7|5
1735926450000|2025-01-03 17:47:30|206688.7|206598.7|206683.2|206593.2|206690.4|206600.4|206682.5|206592.5|15
1735926460000|2025-01-03 17:47:40|206684.2|206594.2|206684.2|206594.2|206685.7|206595.7|206683.2|206593.2|9
1735926470000|2025-01-03 17:47:50|206685.2|206595.2|206681.8|206591.8|206685.2|206595.2|206680.8|206590.8|9
1735926480000|2025-01-03 17:48:00|206681.6|206591.6|206678.2|206588.2|206681.6|206591.6|206676|206586|8
1735926490000|2025-01-03 17:48:10|206676|206586|206677.1|206587.1|206677.1|206587.1|206676|206586|2
1735926500000|2025-01-03 17:48:20|206679.5|206589.5|206680.3|206590.3|206681.2|206591.2|206674.5|206584.5|9
1735926510000|2025-01-03 17:48:30|206681.2|206591.2|206678.2|206588.2|206681.2|206591.2|206678|206588|7
1735926520000|2025-01-03 17:48:40|206679.6|206589.6|206678.2|206588.2|206679.6|206589.6|206678.2|206588.2|2
1735926530000|2025-01-03 17:48:50|206679.6|206589.6|206675.4|206585.4|206679.6|206589.6|206675.1|206585.1|8
1735926540000|2025-01-03 17:49:00|206675.7|206585.7|206677.4|206587.4|206678.9|206588.9|206675.7|206585.7|3
1735926550000|2025-01-03 17:49:10|206678.9|206588.9|206678.3|206588.3|206682.4|206592.4|206677.4|206587.4|10
1735926560000|2025-01-03 17:49:20|206680.2|206590.2|206681.7|206591.7|206685.5|206595.5|206680.2|206590.2|7
1735926570000|2025-01-03 17:49:30|206685|206595|206682.1|206592.1|206685|206595|206682.1|206592.1|2
1735926590000|2025-01-03 17:49:50|206685.6|206595.6|206682|206592|206685.6|206595.6|206682|206592|2
1735926600000|2025-01-03 17:50:00|206686.2|206596.2|206678.7|206588.7|206686.2|206596.2|206673.6|206583.6|13
1735926610000|2025-01-03 17:50:10|206678.9|206588.9|206680.9|206590.9|206683.2|206593.2|206678.4|206588.4|6
1735926620000|2025-01-03 17:50:20|206684|206594|206681.9|206591.9|206684|206594|206681.9|206591.9|3
1735926630000|2025-01-03 17:50:30|206680.1|206590.1|206678.5|206588.5|206680.1|206590.1|206674.3|206584.3|8
1735926640000|2025-01-03 17:50:40|206680.9|206590.9|206680.1|206590.1|206682.7|206592.7|206676.9|206586.9|6
1735926650000|2025-01-03 17:50:50|206681.1|206591.1|206685.5|206595.5|206687.7|206597.7|206681.1|206591.1|5
1735926660000|2025-01-03 17:51:00|206683.4|206593.4|206683.8|206593.8|206683.8|206593.8|206683.3|206593.3|3
1735926670000|2025-01-03 17:51:10|206685.5|206595.5|206688.9|206598.9|206690|206600|206684.4|206594.4|21
1735926680000|2025-01-03 17:51:20|206688.7|206598.7|206685.5|206595.5|206689.1|206599.1|206685.5|206595.5|13
1735926690000|2025-01-03 17:51:30|206683.3|206593.3|206683.3|206593.3|206683.3|206593.3|206683.3|206593.3|1
1735926710000|2025-01-03 17:51:50|206685.2|206595.2|206686.6|206596.6|206687.2|206597.2|206683.4|206593.4|8
1735926720000|2025-01-03 17:52:00|206684.5|206594.5|206679.6|206589.6|206684.5|206594.5|206679.6|206589.6|4
1735926730000|2025-01-03 17:52:10|206681.8|206591.8|206685.2|206595.2|206692.4|206602.4|206681.8|206591.8|6
1735926740000|2025-01-03 17:52:20|206689.2|206599.2|206681.6|206591.6|206689.2|206599.2|206679|206589|3
1735926750000|2025-01-03 17:52:30|206679.3|206589.3|206678.1|206588.1|206679.3|206589.3|206678.1|206588.1|2
1735926760000|2025-01-03 17:52:40|206678|206588|206681.2|206591.2|206681.2|206591.2|206678|206588|2
1735926770000|2025-01-03 17:52:50|206672.6|206582.6|206672.6|206582.6|206672.6|206582.6|206672.6|206582.6|1
1735926780000|2025-01-03 17:53:00|206672.2|206582.2|206674.9|206584.9|206676.9|206586.9|206672.2|206582.2|6
1735926790000|2025-01-03 17:53:10|206673|206583|206673|206583|206673|206583|206673|206583|1
1735926800000|2025-01-03 17:53:20|206672.3|206582.3|206673|206583|206678.9|206588.9|206672.3|206582.3|4
1735926810000|2025-01-03 17:53:30|206675.5|206585.5|206684.6|206594.6|206690|206600|206675.5|206585.5|13
1735926820000|2025-01-03 17:53:40|206683.7|206593.7|206683.7|206593.7|206683.7|206593.7|206682|206592|5
1735926830000|2025-01-03 17:53:50|206685.7|206595.7|206716.7|206626.7|206716.7|206626.7|206685.7|206595.7|3
1735926840000|2025-01-03 17:54:00|206723.2|206633.2|206730.7|206640.7|206732.6|206642.6|206716.9|206626.9|27
1735926850000|2025-01-03 17:54:10|206729.2|206639.2|206726.1|206636.1|206730.7|206640.7|206726.1|206636.1|4
1735926860000|2025-01-03 17:54:20|206729.1|206639.1|206727.3|206637.3|206730.7|206640.7|206727.3|206637.3|4
1735926870000|2025-01-03 17:54:30|206725.3|206635.3|206725.9|206635.9|206729.2|206639.2|206725.3|206635.3|12
1735926880000|2025-01-03 17:54:40|206726|206636|206726.3|206636.3|206728|206638|206726|206636|12
1735926890000|2025-01-03 17:54:50|206726.2|206636.2|206726.2|206636.2|206726.2|206636.2|206726.2|206636.2|1
1735926900000|2025-01-03 17:55:00|206727.9|206637.9|206728.7|206638.7|206729|206639|206725.4|206635.4|9
1735926910000|2025-01-03 17:55:10|206727.1|206637.1|206728.9|206638.9|206728.9|206638.9|206727.1|206637.1|11
1735926920000|2025-01-03 17:55:20|206727.4|206637.4|206725.1|206635.1|206728.9|206638.9|206725.1|206635.1|5
1735926930000|2025-01-03 17:55:30|206723.1|206633.1|206724.1|206634.1|206725|206635|206723|206633|4
1735926940000|2025-01-03 17:55:40|206727|206637|206769.9|206679.9|206770.1|206680.1|206727|206637|10
1735926950000|2025-01-03 17:55:50|206769.5|206679.5|206763.7|206673.7|206772|206682|206761.6|206671.6|13
1735926960000|2025-01-03 17:56:00|206762.1|206672.1|206760.3|206670.3|206764.8|206674.8|206760.3|206670.3|5
1735926970000|2025-01-03 17:56:10|206760.2|206670.2|206786.7|206696.7|206786.7|206696.7|206760.2|206670.2|4
1735926980000|2025-01-03 17:56:20|206784.7|206694.7|206777.5|206687.5|206788.9|206698.9|206776.5|206686.5|17
1735926990000|2025-01-03 17:56:30|206775.6|206685.6|206775.6|206685.6|206782.7|206692.7|206775.6|206685.6|13
1735927000000|2025-01-03 17:56:40|206775.4|206685.4|206775.5|206685.5|206775.5|206685.5|206771.3|206681.3|9
1735927010000|2025-01-03 17:56:50|206775.9|206685.9|206854.4|206764.4|206855.6|206771.5|206775.7|206685.7|8
1735927020000|2025-01-03 17:57:00|206854.5|206764.5|206849.5|206759.5|206859.1|206769.1|206844.8|206754.8|14
1735927030000|2025-01-03 17:57:10|206847.8|206757.8|206821.1|206731.1|206850.1|206760.1|206820.9|206730.9|15
1735927040000|2025-01-03 17:57:20|206822.3|206732.3|206865.2|206775.2|206865.2|206775.2|206822.3|206732.3|10
1735927050000|2025-01-03 17:57:30|206863.8|206773.8|206866.8|206776.8|206866.8|206776.8|206859.8|206769.8|11
1735927060000|2025-01-03 17:57:40|206867.5|206777.5|206869.7|206819.7|206870.7|206820.7|206864.3|206774.3|8
1735927070000|2025-01-03 17:57:50|206867.8|206817.8|206861.5|206811.5|206867.8|206817.8|206859.2|206809.2|9
1735927080000|2025-01-03 17:58:00|206861.7|206811.7|206861.5|206811.5|206862|206812|206861.5|206811.5|4
1735927100000|2025-01-03 17:58:20|206860.1|206810.1|206872.5|206782.5|206872.5|206810.1|206857.5|206778.5|9
1735927110000|2025-01-03 17:58:30|206874.1|206784.1|206878.9|206788.9|206881.2|206791.2|206874.1|206784.1|8
1735927120000|2025-01-03 17:58:40|206876.5|206786.5|206875.9|206785.9|206877.2|206787.2|206875.9|206785.9|3
1735927130000|2025-01-03 17:58:50|206877.2|206787.2|206877.4|206787.4|206879.7|206789.7|206877.2|206787.2|3
1735927140000|2025-01-03 17:59:00|206879.9|206789.9|206876.9|206786.9|206879.9|206789.9|206876.9|206786.9|4
1735927150000|2025-01-03 17:59:10|206875.3|206785.3|206919.4|206829.4|206923.5|206833.5|206875.3|206785.3|22
1735927160000|2025-01-03 17:59:20|206919.6|206829.6|206918.5|206828.5|206924.2|206834.2|206917.9|206827.9|11
1735927170000|2025-01-03 17:59:30|206918.7|206828.7|206917.5|206827.5|206921.5|206831.5|206915.1|206825.1|9
1735927180000|2025-01-03 17:59:40|206916|206826|206915.1|206825.1|206916|206826|206914.6|206824.6|5
1735927190000|2025-01-03 17:59:50|206915.5|206825.5|206918.9|206828.9|206920.6|206830.6|206915.5|206825.5|7
1735927200000|2025-01-03 18:00:00|206919.6|206829.6|206880.4|206790.4|206919.6|206829.6|206880.4|206790.4|9
1735927210000|2025-01-03 18:00:10|206880.7|206790.7|206886.1|206796.1|206889.1|206799.1|206880.7|206790.7|21
1735927220000|2025-01-03 18:00:20|206888.4|206798.4|206900.5|206810.5|206900.5|206810.5|206886.4|206796.4|17
1735927230000|2025-01-03 18:00:30|206899.2|206809.2|206905.4|206815.4|206908|206818|206899.2|206809.2|9
1735927240000|2025-01-03 18:00:40|206907|206817|206901.6|206811.6|206907|206817|206901.6|206811.6|9
1735927250000|2025-01-03 18:00:50|206903.9|206813.9|206908.1|206818.1|206908.1|206818.1|206903.9|206813.9|8
1735927260000|2025-01-03 18:01:00|206906.7|206816.7|206906.7|206816.7|206908.1|206818.1|206906.3|206816.3|14
1735927270000|2025-01-03 18:01:10|206908.1|206818.1|206905.2|206815.2|206908.4|206818.4|206905.2|206815.2|5
1735927280000|2025-01-03 18:01:20|206869.2|206779.2|206863.1|206773.1|206871.9|206781.9|206861.7|206771.7|19
1735927290000|2025-01-03 18:01:30|206861.7|206771.7|206866.9|206776.9|206866.9|206776.9|206858.6|206768.6|10
1735927300000|2025-01-03 18:01:40|206868.9|206778.9|206889.2|206799.2|206894|206837.3|206868.9|206778.9|18
1735927310000|2025-01-03 18:01:50|206894|206804|206893.4|206803.4|206894|206804|206889.9|206799.9|9
1735927320000|2025-01-03 18:02:00|206893.2|206803.2|206892.1|206802.1|206893.2|206803.2|206889.1|206799.1|14
1735927330000|2025-01-03 18:02:10|206891.3|206801.3|206887.3|206797.3|206901|206811|206887.3|206797.3|13
1735927340000|2025-01-03 18:02:20|206889|206799|206889.7|206799.7|206890|206800|206886.3|206796.3|14
1735927350000|2025-01-03 18:02:30|206888.7|206798.7|206891.1|206801.1|206892.4|206802.4|206888.7|206798.7|6
1735927360000|2025-01-03 18:02:40|206892.1|206802.1|206919.3|206829.3|206919.3|206829.3|206892.1|206802.1|11
1735927370000|2025-01-03 18:02:50|206905|206815|206915.8|206825.8|206915.8|206825.8|206905|206815|5
1735927380000|2025-01-03 18:03:00|206916|206826|206917.8|206827.8|206917.8|206827.8|206916|206826|3
1735927390000|2025-01-03 18:03:10|206919.6|206829.6|206926.6|206836.6|206928.4|206838.4|206918|206828|17
1735927400000|2025-01-03 18:03:20|206925|206835|206905|206815|206926.6|206836.6|206899|206809|14
1735927410000|2025-01-03 18:03:30|206906.6|206816.6|206905|206815|206906.6|206816.6|206905|206815|4
1735927420000|2025-01-03 18:03:40|206903.4|206813.4|206917.6|206867.6|206926.4|206872|206902|206812|17
1735927430000|2025-01-03 18:03:50|206916.5|206866.5|206916.5|206866.5|206916.5|206866.5|206916.5|206866.5|1
1735927440000|2025-01-03 18:04:00|206914.2|206864.2|206930.3|206840.3|206930.3|206864.2|206914.2|206837.9|11
1735927450000|2025-01-03 18:04:10|206929.6|206839.6|206930.3|206840.3|206930.6|206840.6|206929.6|206839.6|5
1735927460000|2025-01-03 18:04:20|206930.6|206840.6|206930.6|206840.6|206930.6|206840.6|206929.9|206839.9|4
1735927470000|2025-01-03 18:04:30|206929|206839|206932|206842|206932.7|206842.7|206929|206839|4
1735927480000|2025-01-03 18:04:40|206932.7|206842.7|206931.2|206841.2|206932.7|206842.7|206931.2|206841.2|2
1735927490000|2025-01-03 18:04:50|206932.7|206842.7|206932.7|206842.7|206932.7|206842.7|206932.7|206842.7|1
1735927500000|2025-01-03 18:05:00|206931.3|206841.3|206931.2|206841.2|206932.7|206842.7|206931.2|206841.2|3
1735927510000|2025-01-03 18:05:10|206929.9|206839.9|206971.9|206881.9|206985.1|206895.1|206907.1|206817.1|20
1735927520000|2025-01-03 18:05:20|206973.7|206883.7|206953.5|206903.5|206973.9|206903.5|206950.3|206880.3|15
1735927530000|2025-01-03 18:05:30|206953.6|206903.6|206960.9|206910.9|206960.9|206910.9|206952|206902|19
1735927540000|2025-01-03 18:05:40|206958.2|206908.2|206958.9|206908.9|206958.9|206908.9|206952.9|206902.9|17
1735927550000|2025-01-03 18:05:50|206957.4|206907.4|206993.9|206943.9|206997|206947|206957.4|206907.4|9
1735927570000|2025-01-03 18:06:10|206994|206944|206994|206944|206994|206944|206994|206944|1
1735927580000|2025-01-03 18:06:20|206994.9|206944.9|206989.4|206939.4|207006.3|206956.3|206986.8|206936.8|15
1735927590000|2025-01-03 18:06:30|206990.7|206940.7|206984.3|206934.3|206998.2|206948.2|206984.3|206934.3|22
1735927600000|2025-01-03 18:06:40|206982.8|206932.8|206960.4|206910.4|206982.8|206932.8|206956.3|206906.3|8
1735927610000|2025-01-03 18:06:50|206959.3|206909.3|206977.4|206887.4|206982.8|206910.7|206959|206887.4|17
1735927620000|2025-01-03 18:07:00|206978.3|206888.3|206962.3|206912.3|206979.1|206912.5|206957.7|206887.1|22
1735927630000|2025-01-03 18:07:10|206963.6|206913.6|206962.5|206912.5|206963.9|206913.9|206959.6|206909.6|7
1735927640000|2025-01-03 18:07:20|206963.3|206913.3|206988.8|206898.8|206994.5|206913.3|206963.3|206898.8|6
1735927650000|2025-01-03 18:07:30|206988.3|206898.3|206989.4|206899.4|206989.4|206899.4|206988.3|206898.3|3
1735927660000|2025-01-03 18:07:40|206990.2|206900.2|206988.4|206898.4|206990.4|206900.4|206988.4|206898.4|4
1735927670000|2025-01-03 18:07:50|206990|206900|206980|206890|206992.8|206902.8|206980|206890|13
1735927680000|2025-01-03 18:08:00|206981.5|206891.5|207004.6|206914.6|207004.6|206914.6|206979.9|206889.9|13
1735927690000|2025-01-03 18:08:10|207004.2|206914.2|207002|206912|207004.2|206914.2|206997.8|206907.8|9
1735927700000|2025-01-03 18:08:20|207001|206911|207001.5|206911.5|207002.1|206912.1|206997.3|206907.3|10
1735927710000|2025-01-03 18:08:30|206999.6|206909.6|206995.8|206905.8|207001.8|206911.8|206995.8|206905.8|6
1735927720000|2025-01-03 18:08:40|206994.2|206904.2|206995.5|206905.5|206995.9|206905.9|206993.5|206903.5|4
1735927730000|2025-01-03 18:08:50|206994.5|206904.5|206978.2|206888.2|206994.5|206904.5|206978.2|206888.2|5
1735927740000|2025-01-03 18:09:00|206976.4|206886.4|206968.3|206878.3|206976.4|206886.4|206943.7|206853.7|9
1735927750000|2025-01-03 18:09:10|206966.7|206876.7|206967.7|206877.7|206969.2|206879.2|206966.7|206876.7|5
1735927760000|2025-01-03 18:09:20|206967.4|206877.4|206962.6|206872.6|206967.4|206877.4|206962.6|206872.6|7
1735927770000|2025-01-03 18:09:30|206963|206873|206971.4|206881.4|206971.4|206881.4|206961.3|206871.3|11
1735927780000|2025-01-03 18:09:40|206969.8|206879.8|206971.1|206881.1|206978.8|206888.8|206969.8|206879.8|10
1735927790000|2025-01-03 18:09:50|206970.7|206880.7|206949.6|206859.6|206970.7|206880.7|206949.5|206859.5|7
1735927800000|2025-01-03 18:10:00|206952.5|206862.5|206955.7|206865.7|206956.6|206866.6|206949.5|206859.5|8
1735927810000|2025-01-03 18:10:10|206954.4|206864.4|206955.3|206865.3|206955.3|206865.3|206954.4|206864.4|2
1735927820000|2025-01-03 18:10:20|206954|206864|206964.6|206874.6|206965.8|206875.8|206953|206863|9
1735927840000|2025-01-03 18:10:40|206963.4|206873.4|206956.2|206866.2|206963.4|206873.4|206956.1|206866.1|5
1735927850000|2025-01-03 18:10:50|206956.4|206866.4|206955.7|206865.7|206959.2|206869.2|206955.7|206865.7|4
1735927860000|2025-01-03 18:11:00|206954.2|206864.2|206937.1|206847.1|206954.2|206864.2|206937.1|206847.1|9
1735927870000|2025-01-03 18:11:10|206933.7|206843.7|206929.4|206839.4|206933.7|206843.7|206929.4|206839.4|6
1735927880000|2025-01-03 18:11:20|206928.8|206838.8|206931.3|206841.3|206931.3|206841.3|206928.5|206838.5|10
1735927890000|2025-01-03 18:11:30|206930|206840|206924.5|206834.5|206930|206840|206923.5|206833.5|5
1735927920000|2025-01-03 18:12:00|206924|206834|206924|206834|206924|206834|206924|206834|1
1735927930000|2025-01-03 18:12:10|206923.5|206833.5|206923.3|206833.3|206923.5|206833.5|206922.9|206832.9|3
1735927940000|2025-01-03 18:12:20|206922.1|206832.1|206892|206802|206922.1|206832.1|206892|206802|3
1735927950000|2025-01-03 18:12:30|206893|206803|206908.3|206818.3|206912.5|206822.5|206893|206803|15
1735927960000|2025-01-03 18:12:40|206909.3|206819.3|206892.2|206842.2|206915|206842.2|206889.9|206817.4|15
1735927970000|2025-01-03 18:12:50|206889.2|206839.2|206886.3|206836.3|206891.7|206841.7|206885.7|206835.7|16
1735927980000|2025-01-03 18:13:00|206887.9|206837.9|206875.6|206825.6|206888|206838|206875.6|206825.6|10
1735927990000|2025-01-03 18:13:10|206874.8|206824.8|206874.9|206824.9|206874.9|206824.9|206874.8|206824.8|2
1735928000000|2025-01-03 18:13:20|206873.9|206823.9|206864.5|206814.5|206876.9|206823.9|206843.9|206786.9|17
1735928010000|2025-01-03 18:13:30|206865.7|206815.7|206872.9|206822.9|206879|206829|206865.7|206815.7|14
1735928020000|2025-01-03 18:13:40|206871.7|206821.7|206875|206825|206876.2|206826.2|206871.5|206821.5|12
1735928030000|2025-01-03 18:13:50|206874.9|206824.9|206875.6|206825.6|206876|206826|206871.3|206821.3|16
1735928040000|2025-01-03 18:14:00|206876.5|206826.5|206886|206836|206886|206836|206876.5|206826.5|6
1735928050000|2025-01-03 18:14:10|206882.9|206832.9|206876.5|206826.5|206882.9|206832.9|206875.6|206825.6|7
1735928060000|2025-01-03 18:14:20|206875.1|206825.1|206869.5|206819.5|206875.1|206825.1|206869.5|206819.5|8
1735928070000|2025-01-03 18:14:30|206870.6|206820.6|206870.1|206820.1|206870.6|206820.6|206870.1|206820.1|2
1735928080000|2025-01-03 18:14:40|206870.3|206820.3|206870.3|206820.3|206872.4|206822.4|206870.3|206820.3|4
1735928090000|2025-01-03 18:14:50|206870.2|206820.2|206909.9|206819.9|206909.9|206828.4|206870.2|206813.4|10
1735928100000|2025-01-03 18:15:00|206908.6|206818.6|206899.6|206809.6|206908.6|206818.6|206897|206807|12
1735928110000|2025-01-03 18:15:10|206895.3|206805.3|206894.3|206804.3|206897.9|206807.9|206892.8|206802.8|15
1735928120000|2025-01-03 18:15:20|206897.3|206807.3|206893.3|206803.3|206897.3|206807.3|206892.4|206802.4|9
1735928130000|2025-01-03 18:15:30|206892.6|206802.6|206892.6|206802.6|206892.6|206802.6|206892.6|206802.6|1
1735928150000|2025-01-03 18:15:50|206894|206804|206892.3|206802.3|206899.8|206809.8|206892.3|206802.3|5
1735928160000|2025-01-03 18:16:00|206893.4|206803.4|206891.4|206801.4|206897.1|206807.1|206891.4|206801.4|11
1735928170000|2025-01-03 18:16:10|206892.7|206802.7|206893.2|206803.2|206895.6|206805.6|206892.2|206802.2|8
1735928180000|2025-01-03 18:16:20|206892.6|206802.6|206889.1|206799.1|206893.2|206803.2|206885.4|206795.4|8
1735928190000|2025-01-03 18:16:30|206889.3|206799.3|206902.2|206812.2|206902.2|206812.2|206889.3|206799.3|13
1735928200000|2025-01-03 18:16:40|206901.5|206811.5|206897.3|206807.3|206904|206814|206896.6|206806.6|9
1735928210000|2025-01-03 18:16:50|206898|206808|206905.3|206815.3|206905.3|206815.3|206898|206808|14
1735928220000|2025-01-03 18:17:00|206906.4|206816.4|206884.8|206834.8|206929.4|206871.9|206884.8|206811.4|20
1735928230000|2025-01-03 18:17:10|206884.3|206834.3|206919.7|206869.7|206919.8|206869.8|206882.8|206832.8|20
1735928240000|2025-01-03 18:17:20|206919.6|206869.6|206909.2|206859.2|206921.1|206871.1|206907.2|206857.2|20
1735928250000|2025-01-03 18:17:30|206909|206859|206907.4|206857.4|206914.9|206864.9|206907.4|206857.4|14
1735928260000|2025-01-03 18:17:40|206909.2|206859.2|206910.5|206860.5|206913.1|206863.1|206909.2|206859.2|4
1735928270000|2025-01-03 18:17:50|206909.1|206859.1|206907.8|206857.8|206912.7|206862.7|206907.3|206857.3|13
1735928280000|2025-01-03 18:18:00|206907.3|206857.3|206906.5|206856.5|206913.6|206863.6|206906.5|206856.5|15
1735928290000|2025-01-03 18:18:10|206907.5|206857.5|206910|206860|206920.8|206870.8|206905.6|206855.6|8
1735928300000|2025-01-03 18:18:20|206910.1|206860.1|206884.9|206834.9|206911|206861|206881.5|206831.5|14
1735928310000|2025-01-03 18:18:30|206884.7|206834.7|206885|206835|206885|206835|206881.3|206831.3|15
1735928320000|2025-01-03 18:18:40|206883.9|206833.9|206884.2|206834.2|206884.2|206834.2|206882.9|206832.9|3
1735928330000|2025-01-03 18:18:50|206885.7|206835.7|206874.9|206824.9|206885.7|206835.7|206871.6|206821.6|8
1735928340000|2025-01-03 18:19:00|206873.5|206823.5|206884.9|206834.9|206887.7|206837.7|206873.2|206823.2|15
1735928350000|2025-01-03 18:19:10|206881.6|206831.6|206884.8|206834.8|206885.8|206835.8|206880.5|206830.5|6
1735928370000|2025-01-03 18:19:30|206884.9|206834.9|206882.7|206832.7|206886.2|206836.2|206878.1|206828.1|6
1735928380000|2025-01-03 18:19:40|206881.7|206831.7|206872|206822|206884.8|206834.8|206871.1|206821.1|12
1735928390000|2025-01-03 18:19:50|206873.2|206823.2|206870.5|206820.5|206874.5|206824.5|206867.9|206817.9|13
1735928400000|2025-01-03 18:20:00|206869.2|206819.2|206855.6|206805.6|206869.2|206819.2|206852|206802|9
1735928410000|2025-01-03 18:20:10|206857.9|206807.9|206872.7|206822.7|206873.7|206823.7|206857.9|206807.9|10
1735928430000|2025-01-03 18:20:30|206872.8|206822.8|206870|206820|206873.9|206823.9|206870|206820|4
1735928440000|2025-01-03 18:20:40|206871.2|206821.2|206872.9|206822.9|206874.4|206824.4|206869.1|206819.1|7
1735928450000|2025-01-03 18:20:50|206870.7|206820.7|206869.3|206819.3|206873.2|206823.2|206869.3|206819.3|6
1735928460000|2025-01-03 18:21:00|206869.1|206819.1|206874.9|206824.9|206874.9|206824.9|206869.1|206819.1|3
1735928470000|2025-01-03 18:21:10|206876.5|206826.5|206875.5|206825.5|206879.6|206829.6|206875.5|206825.5|5
1735928480000|2025-01-03 18:21:20|206875.6|206825.6|206880.4|206830.4|206881.7|206831.7|206875.6|206825.6|4
1735928490000|2025-01-03 18:21:30|206878.7|206828.7|206875.8|206825.8|206878.7|206828.7|206875.8|206825.8|2
1735928500000|2025-01-03 18:21:40|206875.5|206825.5|206896.4|206806.4|206896.4|206825.6|206875.5|206806.4|3
1735928510000|2025-01-03 18:21:50|206896|206806|206899.8|206809.8|206900|206810|206896|206806|5
1735928520000|2025-01-03 18:22:00|206899.6|206809.6|206901.3|206811.3|206903.3|206813.3|206891|206801|12
1735928530000|2025-01-03 18:22:10|206901.5|206811.5|206909|206819|206909|206819|206901.3|206811.3|5
1735928540000|2025-01-03 18:22:20|206907.8|206817.8|206908.6|206818.6|206908.6|206818.6|206907.8|206817.8|2
1735928550000|2025-01-03 18:22:30|206906.4|206816.4|206910.2|206820.2|206910.2|206820.2|206906.4|206816.4|6
1735928560000|2025-01-03 18:22:40|206910.4|206820.4|206900.5|206810.5|206910.4|206820.4|206898.5|206808.5|7
1735928570000|2025-01-03 18:22:50|206901.1|206811.1|206902.8|206812.8|206904.3|206814.3|206900.9|206810.9|12
1735928580000|2025-01-03 18:23:00|206901.3|206811.3|206902.2|206812.2|206904.3|206814.3|206901.3|206811.3|7
1735928590000|2025-01-03 18:23:10|206903.5|206813.5|206905.8|206815.8|206905.8|206815.8|206903.5|206813.5|6
1735928600000|2025-01-03 18:23:20|206900|206810|206900.6|206810.6|206900.6|206810.6|206900|206810|2
1735928610000|2025-01-03 18:23:30|206899.8|206809.8|206901.9|206811.9|206902.3|206812.3|206897|206807|14
1735928620000|2025-01-03 18:23:40|206901.5|206811.5|206900.7|206810.7|206902.1|206812.1|206899.9|206809.9|21
1735928630000|2025-01-03 18:23:50|206900.3|206810.3|206907.6|206817.6|206908.2|206818.2|206899.5|206809.5|26
1735928640000|2025-01-03 18:24:00|206907.8|206817.8|206908.2|206818.2|206908.2|206818.2|206907.8|206817.8|5
1735928650000|2025-01-03 18:24:10|206908|206818|206929.7|206839.7|206938.9|206848.9|206907.8|206817.8|12
1735928660000|2025-01-03 18:24:20|206933.9|206843.9|206938.3|206848.3|206939.7|206849.7|206932.4|206842.4|16
1735928670000|2025-01-03 18:24:30|206938.4|206848.4|206935.4|206845.4|206938.4|206848.4|206932.1|206842.1|16
1735928680000|2025-01-03 18:24:40|206937.3|206847.3|206934.4|206844.4|206938.6|206848.6|206930.9|206840.9|16
1735928690000|2025-01-03 18:24:50|206934.3|206844.3|206916.2|206866.2|206935.2|206869|206916.2|206844.3|5
1735928700000|2025-01-03 18:25:00|206918.7|206868.7|206869.6|206819.6|206936.9|206868.7|206869.6|206819.6|19
1735928710000|2025-01-03 18:25:10|206870.8|206820.8|206876.1|206826.1|206899.1|206835.5|206870.8|206805.6|24
1735928720000|2025-01-03 18:25:20|206879.9|206829.9|206896|206806|206900|206829.9|206879.9|206805.4|37
1735928730000|2025-01-03 18:25:30|206895.7|206805.7|206875.9|206825.9|206899.1|206833.3|206875.7|206805.7|25
1735928750000|2025-01-03 18:25:50|206877.3|206827.3|206894.7|206804.7|206901.6|206829.6|206875.5|206804.7|23
1735928760000|2025-01-03 18:26:00|206894.8|206804.8|206897.5|206807.5|206899.7|206809.7|206888.9|206798.9|20
1735928770000|2025-01-03 18:26:10|206900.8|206810.8|206883.5|206833.5|206900.8|206833.6|206883|206805.7|17
1735928780000|2025-01-03 18:26:20|206883.2|206833.2|206883.7|206833.7|206884.7|206834.7|206883.2|206833.2|6
1735928790000|2025-01-03 18:26:30|206883.4|206833.4|206882.2|206832.2|206883.9|206833.9|206876.5|206826.5|15
1735928800000|2025-01-03 18:26:40|206883.5|206833.5|206894.6|206804.6|206897.8|206833.9|206876.6|206804.6|11
1735928810000|2025-01-03 18:26:50|206897.3|206807.3|206896.3|206806.3|206900.8|206810.8|206896.3|206806.3|4
1735928820000|2025-01-03 18:27:00|206893.8|206803.8|206897.9|206807.9|206903.7|206813.7|206893.8|206803.8|16
1735928830000|2025-01-03 18:27:10|206898.6|206808.6|206890.1|206800.1|206900.7|206810.7|206886.7|206796.7|8
1735928850000|2025-01-03 18:27:30|206889.5|206799.5|206863.1|206773.1|206889.9|206799.9|206863.1|206773.1|4
1735928860000|2025-01-03 18:27:40|206875.1|206785.1|206868.7|206778.7|206875.1|206785.1|206866.9|206776.9|13
1735928870000|2025-01-03 18:27:50|206870.3|206780.3|206875.8|206785.8|206876.6|206786.6|206866.7|206776.7|10
1735928880000|2025-01-03 18:28:00|206873.8|206783.8|206869.8|206779.8|206874.5|206784.5|206865.9|206775.9|22
1735928890000|2025-01-03 18:28:10|206870.9|206780.9|206870|206780|206885.1|206816.1|206856.5|206776.3|28
1735928900000|2025-01-03 18:28:20|206873.2|206783.2|206867.5|206817.5|206879.6|206818.7|206862.6|206778.4|18
1735928920000|2025-01-03 18:28:40|206866.1|206816.1|206863.4|206813.4|206866.1|206816.1|206854.7|206804.7|7
1735928930000|2025-01-03 18:28:50|206830.7|206780.7|206843|206793|206845.9|206795.9|206830.7|206780.7|12
1735928940000|2025-01-03 18:29:00|206844|206794|206844.2|206794.2|206844.2|206794.2|206840|206790|20
1735928950000|2025-01-03 18:29:10|206842.4|206792.4|206843.3|206793.3|206844.7|206794.7|206839.3|206789.3|13
1735928960000|2025-01-03 18:29:20|206842|206792|206844.2|206794.2|206844.2|206794.2|206839.3|206789.3|14
1735928970000|2025-01-03 18:29:30|206841.9|206791.9|206843.4|206793.4|206843.6|206793.6|206839.5|206789.5|13
1735928980000|2025-01-03 18:29:40|206843.3|206793.3|206866.2|206776.2|206866.3|206794|206840.3|206775.9|6
1735928990000|2025-01-03 18:29:50|206865.8|206775.8|206839.3|206789.3|206867.5|206790.5|206839.3|206772.2|16
1735929000000|2025-01-03 18:30:00|206841.8|206791.8|206866.1|206776.1|206871.9|206794.8|206841.8|206776|13
1735929010000|2025-01-03 18:30:10|206866.4|206776.4|206816.6|206766.6|206870|206780|206816.1|206766.1|8
1735929020000|2025-01-03 18:30:20|206817.7|206767.7|206822.1|206772.1|206824.4|206774.4|206817.7|206767.7|8
1735929030000|2025-01-03 18:30:30|206819.5|206769.5|206818.2|206768.2|206820.5|206770.5|206807.8|206757.8|26
1735929040000|2025-01-03 18:30:40|206818.1|206768.1|206816.3|206766.3|206820.3|206770.3|206812.7|206762.7|7
1735929060000|2025-01-03 18:31:00|206816.4|206766.4|206817.6|206767.6|206817.6|206767.6|206816.4|206766.4|2
1735929070000|2025-01-03 18:31:10|206816.5|206766.5|206815.5|206765.5|206816.5|206766.5|206815.5|206765.5|4
1735929080000|2025-01-03 18:31:20|206817|206767|206819.3|206769.3|206822.6|206772.6|206814.7|206764.7|9
1735929090000|2025-01-03 18:31:30|206821.1|206771.1|206826.2|206776.2|206830.7|206780.7|206821.1|206771.1|7
1735929100000|2025-01-03 18:31:40|206824.3|206774.3|206821.8|206771.8|206824.6|206774.6|206821.8|206771.8|6
1735929110000|2025-01-03 18:31:50|206820.8|206770.8|206820.9|206770.9|206820.9|206770.9|206820.8|206770.8|2
1735929120000|2025-01-03 18:32:00|206820.7|206770.7|206820.9|206770.9|206820.9|206770.9|206820.7|206770.7|2
1735929130000|2025-01-03 18:32:10|206821.1|206771.1|206823.1|206773.1|206823.3|206773.3|206821.1|206771.1|5
1735929140000|2025-01-03 18:32:20|206819.7|206769.7|206823.4|206773.4|206823.4|206773.4|206819.7|206769.7|3
1735929150000|2025-01-03 18:32:30|206823.7|206773.7|206823.8|206773.8|206824.8|206774.8|206821.2|206771.2|5
1735929160000|2025-01-03 18:32:40|206823.6|206773.6|206823.6|206773.6|206823.6|206773.6|206823.6|206773.6|1
1735929170000|2025-01-03 18:32:50|206823.7|206773.7|206823.6|206773.6|206823.7|206773.7|206820.7|206770.7|3
1735929180000|2025-01-03 18:33:00|206823.5|206773.5|206822.9|206772.9|206823.5|206773.5|206822.9|206772.9|3
1735929190000|2025-01-03 18:33:10|206823.1|206773.1|206823.1|206773.1|206823.1|206773.1|206822.1|206772.1|3
1735929200000|2025-01-03 18:33:20|206822|206772|206822|206772|206822|206772|206822|206772|1
1735929220000|2025-01-03 18:33:40|206820.2|206770.2|206792.7|206742.7|206820.2|206770.2|206787.8|206737.8|13
1735929230000|2025-01-03 18:33:50|206791.3|206741.3|206838.7|206788.7|206840|206790|206790.5|206740.5|7
1735929240000|2025-01-03 18:34:00|206832.7|206782.7|206834.6|206784.6|206838|206788|206832.5|206782.5|12
1735929250000|2025-01-03 18:34:10|206833.3|206783.3|206833.9|206783.9|206837.9|206787.9|206832.3|206782.3|7
1735929260000|2025-01-03 18:34:20|206834|206784|206834.1|206784.1|206834.1|206784.1|206831.7|206781.7|4
1735929270000|2025-01-03 18:34:30|206831.7|206781.7|206833.1|206783.1|206833.1|206783.1|206831.7|206781.7|3
1735929280000|2025-01-03 18:34:40|206833|206783|206831.6|206781.6|206833|206783|206831.6|206781.6|2
1735929290000|2025-01-03 18:34:50|206833.7|206783.7|206835.2|206785.2|206835.2|206785.2|206833.7|206783.7|4
1735929310000|2025-01-03 18:35:10|206835|206785|206834.7|206784.7|206835|206785|206832.9|206782.9|3
1735929330000|2025-01-03 18:35:30|206835.1|206785.1|206835.5|206785.5|206835.5|206785.5|206835.1|206785.1|2
1735929340000|2025-01-03 18:35:40|206834.5|206784.5|206834.8|206784.8|206834.8|206784.8|206834.5|206784.5|2
1735929350000|2025-01-03 18:35:50|206834.4|206784.4|206834.5|206784.5|206834.5|206784.5|206834.3|206784.3|3
1735929360000|2025-01-03 18:36:00|206833|206783|206831.9|206781.9|206833|206783|206831.9|206781.9|2
1735929370000|2025-01-03 18:36:10|206831|206781|206834.4|206784.4|206834.6|206784.6|206831|206781|6
1735929390000|2025-01-03 18:36:30|206834.5|206784.5|206835.4|206785.4|206835.4|206785.4|206834.5|206784.5|2
1735929400000|2025-01-03 18:36:40|206835.5|206785.5|206836.9|206786.9|206837.4|206787.4|206835.5|206785.5|3
1735929410000|2025-01-03 18:36:50|206836.5|206786.5|206836.5|206786.5|206836.5|206786.5|206836.5|206786.5|1
1735929420000|2025-01-03 18:37:00|206836.6|206786.6|206836.6|206786.6|206836.6|206786.6|206836.6|206786.6|1
1735929430000|2025-01-03 18:37:10|206838.2|206788.2|206840.5|206790.5|206840.5|206790.5|206838.2|206788.2|3
1735929450000|2025-01-03 18:37:30|206844|206794|206874.3|206824.3|206884.6|206834.6|206844|206794|10
1735929460000|2025-01-03 18:37:40|206876.2|206826.2|206882.5|206832.5|206882.5|206832.5|206876.2|206826.2|3
1735929470000|2025-01-03 18:37:50|206881.1|206831.1|206876.6|206826.6|206881.8|206831.8|206876.6|206826.6|13
1735929480000|2025-01-03 18:38:00|206876.8|206826.8|206882.1|206832.1|206882.1|206832.1|206876.8|206826.8|2
1735929490000|2025-01-03 18:38:10|206883.2|206833.2|206883.2|206833.2|206883.2|206833.2|206883.2|206833.2|1
1735929500000|2025-01-03 18:38:20|206881.1|206831.1|206883.8|206833.8|206884|206834|206875.9|206825.9|8
1735929510000|2025-01-03 18:38:30|206883.7|206833.7|206882.7|206832.7|206883.7|206833.7|206880.5|206830.5|5
1735929520000|2025-01-03 18:38:40|206881|206831|206882.9|206832.9|206882.9|206832.9|206881|206831|2
1735929530000|2025-01-03 18:38:50|206880.2|206830.2|206882.9|206832.9|206882.9|206832.9|206879.8|206829.8|4
1735929540000|2025-01-03 18:39:00|206881.8|206831.8|206882.5|206832.5|206882.5|206832.5|206879.5|206829.5|6
1735929550000|2025-01-03 18:39:10|206881.4|206831.4|206901.2|206851.2|206904.3|206854.3|206881.4|206831.4|5
1735929560000|2025-01-03 18:39:20|206904.4|206854.4|206901.1|206851.1|206904.5|206854.5|206900.9|206850.9|5
1735929570000|2025-01-03 18:39:30|206902|206852|206955.4|206905.4|206955.4|206905.4|206901.5|206851.5|4
1735929580000|2025-01-03 18:39:40|206952|206902|206968.2|206918.2|206970.7|206920.7|206952|206902|19
1735929590000|2025-01-03 18:39:50|206967.1|206917.1|207011.1|206921.1|207011.1|206955.4|206965.4|206915.4|15
1735929600000|2025-01-03 18:40:00|207011.3|206921.3|207023.8|206933.8|207023.8|206933.8|207009.1|206919.1|8
1735929620000|2025-01-03 18:40:20|207023.9|206933.9|207023.9|206933.9|207023.9|206933.9|207023.9|206933.9|1
1735929630000|2025-01-03 18:40:30|207021.9|206931.9|206984.7|206894.7|207021.9|206931.9|206982.3|206892.3|7
1735929640000|2025-01-03 18:40:40|206984.4|206894.4|207017|206927|207017|206927|206984.4|206894.4|9
1735929650000|2025-01-03 18:40:50|207015.4|206925.4|207016.7|206926.7|207018.7|206928.7|207015.4|206925.4|4
1735929660000|2025-01-03 18:41:00|207014|206924|207014.9|206924.9|207014.9|206924.9|207014|206924|2
1735929670000|2025-01-03 18:41:10|207014.2|206924.2|207014.2|206924.2|207014.2|206924.2|207014.2|206924.2|1
1735929680000|2025-01-03 18:41:20|207014.5|206924.5|206990.3|206900.3|207017.1|206927.1|206990.3|206900.3|10
1735929690000|2025-01-03 18:41:30|206992.2|206902.2|206992|206902|206998|206908|206992|206902|12
1735929700000|2025-01-03 18:41:40|206991.7|206901.7|206991.9|206901.9|206994.3|206904.3|206989.1|206899.1|16
1735929710000|2025-01-03 18:41:50|206992.2|206902.2|207013.3|206923.3|207013.3|206923.3|206989.1|206899.1|7
1735929720000|2025-01-03 18:42:00|207013.8|206923.8|207017.2|206927.2|207018.6|206928.6|207013.8|206923.8|7
1735929730000|2025-01-03 18:42:10|207013.2|206923.2|206979.5|206889.5|207013.2|206923.2|206979.5|206889.5|9
1735929740000|2025-01-03 18:42:20|206980.7|206890.7|206980.5|206890.5|206981.7|206891.7|206980.5|206890.5|3
1735929750000|2025-01-03 18:42:30|206981.6|206891.6|206981.6|206891.6|206981.6|206891.6|206981.6|206891.6|1
1735929760000|2025-01-03 18:42:40|206982.5|206892.5|206961.2|206911.2|206982.5|206911.5|206961.2|206892.5|4
1735929770000|2025-01-03 18:42:50|206961.5|206911.5|206961.6|206911.6|206962.5|206912.5|206961.5|206911.5|3
1735929790000|2025-01-03 18:43:10|206962|206912|206986.5|206936.5|206986.5|206936.5|206960.7|206910.7|5
1735929800000|2025-01-03 18:43:20|206977.7|206927.7|206990.2|206900.2|206991.3|206927.7|206977.7|206899.9|10
1735929810000|2025-01-03 18:43:30|206990.6|206900.6|206997|206907|206999.1|206909.1|206990.6|206900.6|14
1735929820000|2025-01-03 18:43:40|206998.2|206908.2|206984.1|206894.1|207001.6|206911.6|206983|206893|11
1735929830000|2025-01-03 18:43:50|206983|206893|206984.3|206894.3|206985.1|206895.1|206980.4|206890.4|11
1735929840000|2025-01-03 18:44:00|206984.5|206894.5|206986.8|206896.8|206987.4|206897.4|206983.6|206893.6|9
1735929850000|2025-01-03 18:44:10|206985.4|206895.4|206985.4|206895.4|206985.4|206895.4|206985.4|206895.4|1
1735929860000|2025-01-03 18:44:20|206986.7|206896.7|206986.2|206896.2|206986.7|206896.7|206984.4|206894.4|3
1735929870000|2025-01-03 18:44:30|206989|206899|207014.1|206924.1|207014.1|206924.1|206989|206899|9
1735929880000|2025-01-03 18:44:40|207016.8|206926.8|207000.8|206950.8|207022.5|206963.4|207000.4|206926.8|11
1735929890000|2025-01-03 18:44:50|207002|206952|207002|206952|207002|206952|207002|206952|1
1735929900000|2025-01-03 18:45:00|207003.3|206953.3|206993.1|206943.1|207006.7|206956.7|206992.5|206942.5|14
1735929910000|2025-01-03 18:45:10|206994.3|206944.3|206991.5|206941.5|206994.3|206944.3|206991.5|206941.5|3
1735929920000|2025-01-03 18:45:20|206992.9|206942.9|207001.4|206951.4|207001.4|206951.4|206992.9|206942.9|8
1735929930000|2025-01-03 18:45:30|207003.1|206953.1|206977.8|206927.8|207003.1|206953.1|206976.2|206926.2|5
1735929940000|2025-01-03 18:45:40|206979.1|206929.1|206959.2|206909.2|206979.1|206929.1|206959.1|206909.1|9
1735929950000|2025-01-03 18:45:50|206958.1|206908.1|206951.3|206861.3|206981.5|206908.1|206951.3|206861.3|6
1735929960000|2025-01-03 18:46:00|206951.5|206861.5|206939.9|206849.9|206955.3|206865.3|206937.7|206847.7|16
1735929970000|2025-01-03 18:46:10|206939.8|206849.8|206935.8|206845.8|206941.3|206851.3|206935.3|206845.3|14
1735929980000|2025-01-03 18:46:20|206935.7|206845.7|206942.5|206852.5|206942.5|206852.5|206935.7|206845.7|7
1735929990000|2025-01-03 18:46:30|206943.5|206853.5|206945.1|206855.1|206945.1|206855.1|206943.5|206853.5|4
1735930000000|2025-01-03 18:46:40|206945.2|206855.2|206975.8|206885.8|206975.9|206885.9|206945.2|206855.2|11
1735930020000|2025-01-03 18:47:00|206976.3|206886.3|206981.6|206891.6|206983.8|206893.8|206976.3|206886.3|6
1735930030000|2025-01-03 18:47:10|206982|206892|206986.2|206896.2|206986.2|206896.2|206982|206892|11
1735930040000|2025-01-03 18:47:20|206985.8|206895.8|206985.1|206895.1|206986.6|206896.6|206983.9|206893.9|14
1735930050000|2025-01-03 18:47:30|206984.7|206894.7|206969.7|206879.7|206986.4|206896.4|206969.7|206879.7|9
1735930060000|2025-01-03 18:47:40|206971.1|206881.1|206965.5|206875.5|206971.1|206881.1|206954.9|206864.9|19
1735930070000|2025-01-03 18:47:50|206965.7|206875.7|206966.1|206876.1|206966.1|206876.1|206965.7|206875.7|2
1735930080000|2025-01-03 18:48:00|206966.5|206876.5|206982.9|206892.9|206982.9|206892.9|206966.5|206876.5|8
1735930090000|2025-01-03 18:48:10|206981.5|206891.5|206982|206892|206983.4|206893.4|206974.3|206884.3|17
1735930100000|2025-01-03 18:48:20|206983.1|206893.1|206998.2|206908.2|207000.4|206910.4|206983.1|206893.1|10
1735930110000|2025-01-03 18:48:30|206999.2|206909.2|206999.4|206909.4|207000.5|206910.5|206998.2|206908.2|14
1735930120000|2025-01-03 18:48:40|207000.4|206910.4|207019.6|206929.6|207020.6|206930.6|206999.4|206909.4|17
1735930130000|2025-01-03 18:48:50|207018.8|206928.8|207019.9|206929.9|207019.9|206929.9|207018.8|206928.8|3
1735930140000|2025-01-03 18:49:00|207018.6|206928.6|207019.9|206929.9|207019.9|206929.9|207018.6|206928.6|2
1735930150000|2025-01-03 18:49:10|207021.9|206931.9|207021.9|206931.9|207021.9|206931.9|207021.9|206931.9|1
1735930160000|2025-01-03 18:49:20|207020.1|206930.1|207020.1|206930.1|207020.1|206930.1|207020.1|206930.1|1
1735930170000|2025-01-03 18:49:30|207020.8|206930.8|207020.3|206930.3|207020.8|206930.8|207020.3|206930.3|2
1735930200000|2025-01-03 18:50:00|207020.5|206930.5|207020.6|206930.6|207020.6|206930.6|207017.4|206927.4|6
1735930210000|2025-01-03 18:50:10|207019|206929|207020.5|206930.5|207022.6|206932.6|207019|206929|4
1735930230000|2025-01-03 18:50:30|207022.8|206932.8|207020.7|206930.7|207022.8|206932.8|207020.7|206930.7|2
1735930240000|2025-01-03 18:50:40|207019.5|206929.5|207020.2|206930.2|207020.2|206930.2|207017.4|206927.4|4
1735930250000|2025-01-03 18:50:50|207022.8|206932.8|207021.4|206931.4|207022.8|206932.8|207021|206931|4
1735930260000|2025-01-03 18:51:00|207021.3|206931.3|207020.7|206930.7|207021.3|206931.3|207020.7|206930.7|2
1735930270000|2025-01-03 18:51:10|207021|206931|207021.4|206931.4|207023.6|206933.6|207021|206931|3
1735930280000|2025-01-03 18:51:20|207021.6|206931.6|207021.6|206931.6|207021.6|206931.6|207021.6|206931.6|1
1735930290000|2025-01-03 18:51:30|207024.6|206934.6|207022.2|206932.2|207026.2|206936.2|207022.2|206932.2|3
1735930300000|2025-01-03 18:51:40|207024.1|206934.1|207021.9|206931.9|207024.1|206934.1|207021.9|206931.9|2
1735930310000|2025-01-03 18:51:50|207023.5|206933.5|207022.2|206932.2|207024.8|206934.8|207021.9|206931.9|10
1735930320000|2025-01-03 18:52:00|207023.7|206933.7|207022.2|206932.2|207023.7|206933.7|207022.2|206932.2|2
1735930350000|2025-01-03 18:52:30|207021.8|206931.8|206987.2|206897.2|207022|206932|206987.2|206897.2|4
1735930360000|2025-01-03 18:52:40|206990.5|206900.5|206973.5|206883.5|206994|206904|206951.1|206861.1|14
1735930370000|2025-01-03 18:52:50|206972.5|206882.5|206987.8|206897.8|206989.2|206899.2|206972.5|206882.5|13
1735930380000|2025-01-03 18:53:00|206989.2|206899.2|206990.2|206900.2|206992.3|206902.3|206987.1|206897.1|12
1735930390000|2025-01-03 18:53:10|206988.7|206898.7|206988.2|206898.2|206991.6|206901.6|206987|206897|24
1735930400000|2025-01-03 18:53:20|206986.9|206896.9|206990.7|206900.7|206996.5|206906.5|206984.8|206894.8|34
1735930410000|2025-01-03 18:53:30|206991.8|206901.8|206988.5|206898.5|206991.8|206901.8|206986.1|206896.1|20
1735930420000|2025-01-03 18:53:40|206989.6|206899.6|206989.7|206899.7|206989.7|206899.7|206983.6|206893.6|13
1735930430000|2025-01-03 18:53:50|206996|206906|206988.4|206898.4|206996.1|206906.1|206986.3|206896.3|13
1735930440000|2025-01-03 18:54:00|206985.8|206895.8|206976.6|206886.6|206985.8|206895.8|206976.6|206886.6|4
1735930450000|2025-01-03 18:54:10|206976.5|206886.5|206976.6|206886.6|206976.6|206886.6|206976.5|206886.5|2
1735930460000|2025-01-03 18:54:20|206976.5|206886.5|206953.4|206863.4|206976.5|206886.5|206951.8|206861.8|12
1735930470000|2025-01-03 18:54:30|206950.6|206860.6|206951|206861|206953|206863|206949.7|206859.7|7
1735930480000|2025-01-03 18:54:40|206949.6|206859.6|206952.5|206862.5|206957.6|206867.6|206947.9|206857.9|13
1735930490000|2025-01-03 18:54:50|206954.1|206864.1|206955.9|206865.9|206957.7|206867.7|206951.3|206861.3|8
1735930500000|2025-01-03 18:55:00|206956.3|206866.3|206954.6|206864.6|206956.3|206866.3|206954.6|206864.6|3
1735930510000|2025-01-03 18:55:10|206959|206869|206959.2|206869.2|206959.7|206869.7|206959|206869|4
1735930520000|2025-01-03 18:55:20|206959.9|206869.9|206955|206865|206963.1|206873.1|206954.4|206864.4|6
1735930530000|2025-01-03 18:55:30|206952.3|206862.3|206950.1|206860.1|206954.5|206864.5|206947.3|206857.3|10
1735930550000|2025-01-03 18:55:50|206948.9|206858.9|206909.9|206819.9|206950.1|206860.1|206907.2|206817.2|11
1735930560000|2025-01-03 18:56:00|206906.7|206816.7|206938.4|206848.4|206938.4|206848.4|206906.7|206816.7|15
1735930570000|2025-01-03 18:56:10|206936.2|206846.2|206938|206848|206938|206848|206936.2|206846.2|3
1735930580000|2025-01-03 18:56:20|206936.4|206846.4|206938.5|206848.5|206948.1|206858.1|206935.2|206845.2|12
1735930590000|2025-01-03 18:56:30|206939.2|206849.2|206942.8|206852.8|206948|206858|206939.2|206849.2|13
1735930600000|2025-01-03 18:56:40|206941.8|206851.8|206946.3|206856.3|206946.3|206856.3|206941.8|206851.8|5
1735930610000|2025-01-03 18:56:50|206945.1|206855.1|206945.1|206855.1|206945.1|206855.1|206945.1|206855.1|1
1735930620000|2025-01-03 18:57:00|206945.3|206855.3|206944.8|206854.8|206946.6|206856.6|206939.1|206849.1|12
1735930640000|2025-01-03 18:57:20|206945.9|206855.9|206939.9|206849.9|206945.9|206855.9|206939.9|206849.9|5
1735930650000|2025-01-03 18:57:30|206941.1|206851.1|206939.9|206849.9|206941.1|206851.1|206939.9|206849.9|6
1735930660000|2025-01-03 18:57:40|206938.6|206848.6|206934.3|206844.3|206938.6|206848.6|206934.3|206844.3|2
1735930670000|2025-01-03 18:57:50|206931.8|206841.8|206909.7|206819.7|206931.8|206841.8|206908.6|206818.6|6
1735930680000|2025-01-03 18:58:00|206908.7|206818.7|206908.7|206818.7|206909.1|206819.1|206907.5|206817.5|4
1735930690000|2025-01-03 18:58:10|206909.7|206819.7|206911.1|206821.1|206916.1|206826.1|206909.3|206819.3|8
1735930700000|2025-01-03 18:58:20|206910.5|206820.5|206900.4|206810.4|206910.5|206820.5|206900.4|206810.4|4
1735930710000|2025-01-03 18:58:30|206901.4|206811.4|206905.6|206815.6|206906.5|206816.5|206901.4|206811.4|11
1735930720000|2025-01-03 18:58:40|206906.6|206816.6|206901.3|206811.3|206906.6|206816.6|206899.5|206809.5|5
1735930730000|2025-01-03 18:58:50|206901.7|206811.7|206896.8|206806.8|206901.7|206811.7|206894.8|206804.8|8
1735930740000|2025-01-03 18:59:00|206898.1|206808.1|206896|206806|206898.1|206808.1|206895.2|206805.2|3
1735930750000|2025-01-03 18:59:10|206894.6|206804.6|206892.3|206802.3|206894.6|206804.6|206889.4|206799.4|10
1735930760000|2025-01-03 18:59:20|206892.1|206802.1|206895.4|206805.4|206895.6|206805.6|206891.4|206801.4|9
1735930770000|2025-01-03 18:59:30|206895.5|206805.5|206898.5|206808.5|206902.8|206812.8|206892.7|206802.7|20
1735930780000|2025-01-03 18:59:40|206897.7|206807.7|206900.5|206810.5|206902.1|206812.1|206897.7|206807.7|7
1735930790000|2025-01-03 18:59:50|206896.5|206806.5|206899.2|206809.2|206899.2|206828.8|206874.9|206806.5|10
1735930800000|2025-01-03 19:00:00|206900.3|206810.3|206908.3|206818.3|206910|206820|206899.3|206809.3|7
1735930810000|2025-01-03 19:00:10|206910.7|206820.7|206911.1|206821.1|206912.4|206822.4|206909.1|206819.1|14
1735930820000|2025-01-03 19:00:20|206914|206824|206914.4|206824.4|206914.4|206824.4|206910.1|206820.1|8
1735930830000|2025-01-03 19:00:30|206917.8|206827.8|206902.5|206812.5|206919|206829|206902.5|206812.5|14
1735930840000|2025-01-03 19:00:40|206903.5|206813.5|206901.5|206811.5|206903.5|206813.5|206901.5|206811.5|3
1735930850000|2025-01-03 19:00:50|206902|206812|206902.3|206812.3|206902.3|206812.3|206901.1|206811.1|4
1735930860000|2025-01-03 19:01:00|206903|206813|206898.3|206808.3|206903|206813|206896.3|206806.3|9
1735930870000|2025-01-03 19:01:10|206899.2|206809.2|206900.3|206810.3|206900.6|206810.6|206899.2|206809.2|4
1735930880000|2025-01-03 19:01:20|206899.5|206809.5|206881|206831|206908.7|206837.5|206881|206808.2|13
1735930890000|2025-01-03 19:01:30|206882.5|206832.5|206880.8|206830.8|206884.5|206834.5|206880|206830|17
1735930900000|2025-01-03 19:01:40|206882.3|206832.3|206882.9|206832.9|206887.7|206837.7|206881.2|206831.2|13
1735930910000|2025-01-03 19:01:50|206883.7|206833.7|206904.9|206814.9|206905.7|206835.4|206881.8|206812.2|10
1735930920000|2025-01-03 19:02:00|206904.1|206814.1|206902.4|206812.4|206904.5|206814.5|206900.9|206810.9|9
1735930930000|2025-01-03 19:02:10|206901|206811|206898|206808|206901|206811|206893.8|206803.8|4
1735930940000|2025-01-03 19:02:20|206898.3|206808.3|206900.3|206810.3|206904|206814|206898.3|206808.3|5
1735930950000|2025-01-03 19:02:30|206901|206811|206900.8|206810.8|206901|206811|206900.8|206810.8|2
1735930970000|2025-01-03 19:02:50|206900.4|206810.4|206894.1|206804.1|206900.8|206810.8|206894.1|206804.1|4
1735930980000|2025-01-03 19:03:00|206892.9|206802.9|206896.1|206806.1|206896.1|206806.1|206892.5|206802.5|4
1735930990000|2025-01-03 19:03:10|206896.5|206806.5|206897.3|206807.3|206897.3|206807.3|206896.5|206806.5|2
1735931000000|2025-01-03 19:03:20|206897.7|206807.7|206897.7|206807.7|206897.7|206807.7|206897.7|206807.7|1
1735931010000|2025-01-03 19:03:30|206896.3|206806.3|206896.4|206806.4|206897.5|206807.5|206895|206805|4
1735931020000|2025-01-03 19:03:40|206905.5|206815.5|206917|206827|206917.3|206827.3|206905.5|206815.5|5
1735931030000|2025-01-03 19:03:50|206916|206826|206889.6|206799.6|206916|206826|206888.8|206798.8|6
1735931040000|2025-01-03 19:04:00|206890.7|206800.7|206889.2|206799.2|206890.7|206800.7|206889.2|206799.2|3
1735931070000|2025-01-03 19:04:30|206890|206800|206890|206800|206890|206800|206890|206800|1
1735931080000|2025-01-03 19:04:40|206892.5|206802.5|206889|206799|206892.5|206802.5|206889|206799|3
1735931090000|2025-01-03 19:04:50|206891|206801|206892|206802|206892|206802|206891|206801|2
1735931100000|2025-01-03 19:05:00|206890|206800|206892.4|206802.4|206892.4|206802.4|206890|206800|3
1735931110000|2025-01-03 19:05:10|206890.8|206800.8|206851.5|206761.5|206890.8|206800.8|206844.8|206754.8|8
1735931120000|2025-01-03 19:05:20|206851|206761|206852|206762|206852.8|206762.8|206851|206761|4
1735931130000|2025-01-03 19:05:30|206853|206763|206855|206765|206855|206765|206852.5|206762.5|8
1735931140000|2025-01-03 19:05:40|206849.6|206759.6|206850|206760|206850|206760|206843.6|206753.6|11
1735931150000|2025-01-03 19:05:50|206852.6|206762.6|206852.3|206762.3|206852.7|206762.7|206847.9|206757.9|24
1735931160000|2025-01-03 19:06:00|206851.7|206761.7|206870.4|206780.4|206870.9|206780.9|206851.7|206761.7|4
1735931170000|2025-01-03 19:06:10|206870.8|206780.8|206864.5|206774.5|206870.8|206780.8|206855.5|206765.5|14
1735931180000|2025-01-03 19:06:20|206863.1|206773.1|206849.8|206759.8|206863.1|206773.1|206844.4|206754.4|7
1735931190000|2025-01-03 19:06:30|206848.6|206758.6|206881.5|206791.5|206883.9|206793.9|206848.6|206758.6|10
1735931200000|2025-01-03 19:06:40|206883.9|206793.9|206881.2|206791.2|206884.4|206794.4|206881.2|206791.2|4
1735931210000|2025-01-03 19:06:50|206879.9|206789.9|206852.5|206762.5|206879.9|206789.9|206851.8|206761.8|6
1735931220000|2025-01-03 19:07:00|206851.5|206761.5|206848.3|206758.3|206851.5|206761.5|206848.3|206758.3|6
1735931230000|2025-01-03 19:07:10|206849.5|206759.5|206853.6|206763.6|206853.6|206763.6|206847.3|206757.3|8
1735931240000|2025-01-03 19:07:20|206854.6|206764.6|206861.4|206771.4|206861.4|206771.4|206854.6|206764.6|3
1735931250000|2025-01-03 19:07:30|206859.3|206769.3|206861.5|206771.5|206861.5|206771.5|206859.3|206769.3|2
1735931280000|2025-01-03 19:08:00|206861|206771|206861|206771|206861|206771|206861|206771|1
1735931290000|2025-01-03 19:08:10|206859|206769|206860.5|206770.5|206863.5|206773.5|206851.2|206761.2|8
1735931300000|2025-01-03 19:08:20|206858|206768|206841.9|206751.9|206860|206770|206841.9|206751.9|13
1735931310000|2025-01-03 19:08:30|206840.9|206750.9|206831.2|206741.2|206841.9|206751.9|206822.1|206732.1|14
1735931320000|2025-01-03 19:08:40|206831.6|206741.6|206844|206754|206844|206754|206831.6|206741.6|5
1735931330000|2025-01-03 19:08:50|206843.7|206753.7|206843.7|206753.7|206844.1|206754.1|206843.4|206753.4|7
1735931340000|2025-01-03 19:09:00|206843.4|206753.4|206843.6|206753.6|206848|206758|206843.4|206753.4|8
1735931360000|2025-01-03 19:09:20|206842.3|206752.3|206833.3|206743.3|206844.5|206763.9|206811.5|206736.7|19
1735931370000|2025-01-03 19:09:30|206833.7|206743.7|206823.9|206733.9|206846|206756|206823.9|206733.9|13
1735931380000|2025-01-03 19:09:40|206825.2|206735.2|206845.1|206755.1|206845.1|206755.1|206824.3|206734.3|14
1735931390000|2025-01-03 19:09:50|206846.5|206756.5|206860.8|206770.8|206861.5|206771.5|206846.5|206756.5|10
1735931400000|2025-01-03 19:10:00|206859.8|206769.8|206845.1|206755.1|206859.8|206769.8|206844.7|206754.7|7
1735931410000|2025-01-03 19:10:10|206844.8|206754.8|206848|206758|206848|206758|206843.2|206753.2|7
1735931420000|2025-01-03 19:10:20|206849.8|206759.8|206834.7|206784.7|206857.5|206785.9|206834.2|206759.8|16
1735931430000|2025-01-03 19:10:30|206836.1|206786.1|206847.8|206757.8|206847.8|206786.1|206826.4|206757.8|8
1735931440000|2025-01-03 19:10:40|206846.3|206756.3|206846|206756|206846.3|206756.3|206841.6|206751.6|11
1735931450000|2025-01-03 19:10:50|206845|206755|206842.4|206752.4|206845|206755|206839.8|206749.8|6
1735931460000|2025-01-03 19:11:00|206845.7|206755.7|206846.5|206756.5|206846.5|206756.5|206845.7|206755.7|4
1735931470000|2025-01-03 19:11:10|206845.7|206755.7|206848.4|206758.4|206848.4|206758.4|206842.5|206752.5|7
1735931480000|2025-01-03 19:11:20|206850.8|206760.8|206851.7|206761.7|206852.6|206762.6|206850.6|206760.6|5
1735931490000|2025-01-03 19:11:30|206851.9|206761.9|206864.4|206774.4|206868.3|206778.3|206851.9|206761.9|7
1735931500000|2025-01-03 19:11:40|206866.1|206776.1|206873.1|206783.1|206879.5|206789.5|206866.1|206776.1|7
1735931510000|2025-01-03 19:11:50|206872.8|206782.8|206871.1|206781.1|206872.8|206782.8|206871.1|206781.1|5
1735931520000|2025-01-03 19:12:00|206872.3|206782.3|206873.6|206783.6|206873.6|206783.6|206868.7|206778.7|10
1735931530000|2025-01-03 19:12:10|206873.8|206783.8|206867.4|206777.4|206878.2|206788.2|206863.1|206773.1|12
1735931540000|2025-01-03 19:12:20|206864.4|206774.4|206866.4|206776.4|206875.3|206785.3|206864.4|206774.4|6
1735931550000|2025-01-03 19:12:30|206867.6|206777.6|206874|206784|206880.4|206790.4|206867.6|206777.6|19
1735931560000|2025-01-03 19:12:40|206875.7|206785.7|206875.8|206785.8|206875.8|206785.8|206874.2|206784.2|4
1735931580000|2025-01-03 19:13:00|206873.4|206783.4|206876.5|206786.5|206876.5|206786.5|206873.4|206783.4|2
1735931590000|2025-01-03 19:13:10|206874.6|206784.6|206873.5|206783.5|206874.8|206784.8|206872.4|206782.4|4
1735931600000|2025-01-03 19:13:20|206873.3|206783.3|206877.3|206787.3|206877.3|206787.3|206873.3|206783.3|4
1735931610000|2025-01-03 19:13:30|206875.2|206785.2|206879.2|206789.2|206883.2|206793.2|206875.2|206785.2|9
1735931620000|2025-01-03 19:13:40|206879.1|206789.1|206870.6|206780.6|206879.1|206789.1|206868.7|206778.7|5
1735931630000|2025-01-03 19:13:50|206863.2|206773.2|206867.2|206777.2|206867.3|206777.3|206863.2|206773.2|4
1735931640000|2025-01-03 19:14:00|206868.2|206778.2|206865.9|206775.9|206868.2|206778.2|206863.9|206773.9|5
1735931650000|2025-01-03 19:14:10|206863.9|206773.9|206863.8|206773.8|206865.9|206775.9|206863.7|206773.7|7
1735931660000|2025-01-03 19:14:20|206862.7|206772.7|206855.9|206765.9|206862.7|206772.7|206839.5|206749.5|17
1735931670000|2025-01-03 19:14:30|206856.5|206766.5|206885|206795|206892.1|206802.1|206855.9|206765.9|17
1735931680000|2025-01-03 19:14:40|206883|206793|206883.4|206793.4|206884.9|206794.9|206878.7|206788.7|10
1735931690000|2025-01-03 19:14:50|206883.6|206793.6|206888.6|206798.6|206888.6|206798.6|206883.6|206793.6|15
1735931700000|2025-01-03 19:15:00|206887.1|206797.1|206918.3|206828.3|206919.2|206829.2|206885.5|206795.5|26
1735931710000|2025-01-03 19:15:10|206916.9|206826.9|206917.9|206827.9|206919.1|206829.1|206915.8|206825.8|5
1735931720000|2025-01-03 19:15:20|206914.8|206824.8|206889.9|206799.9|206917.8|206827.8|206885.7|206795.7|19
1735931730000|2025-01-03 19:15:30|206889|206799|206885.6|206795.6|206890.4|206800.4|206881.1|206791.1|18
1735931740000|2025-01-03 19:15:40|206885.7|206795.7|206887.1|206797.1|206887.9|206797.9|206883.7|206793.7|12
1735931750000|2025-01-03 19:15:50|206887.2|206797.2|206876.7|206786.7|206887.2|206797.2|206869.4|206779.4|18
1735931760000|2025-01-03 19:16:00|206876.5|206786.5|206851.8|206761.8|206876.5|206786.5|206851.6|206761.6|17
1735931770000|2025-01-03 19:16:10|206851.7|206761.7|206838.9|206748.9|206852.1|206762.1|206833.3|206743.3|27
1735931780000|2025-01-03 19:16:20|206839.3|206749.3|206835.7|206745.7|206839.3|206749.3|206835.4|206745.4|6
1735931790000|2025-01-03 19:16:30|206836.1|206746.1|206854.1|206764.1|206854.1|206764.1|206834.3|206744.3|14
1735931800000|2025-01-03 19:16:40|206850|206760|206850.2|206760.2|206852.6|206762.6|206848.8|206758.8|16
1735931810000|2025-01-03 19:16:50|206850.9|206760.9|206850.8|206760.8|206851.7|206761.7|206850.5|206760.5|21
1735931820000|2025-01-03 19:17:00|206850.7|206760.7|206850.6|206760.6|206851|206761|206850.2|206760.2|21
1735931830000|2025-01-03 19:17:10|206849.9|206759.9|206857.1|206767.1|206857.1|206767.1|206849.9|206759.9|21
1735931840000|2025-01-03 19:17:20|206857.3|206767.3|206848|206758|206857.4|206767.4|206841.1|206751.1|8
1735931850000|2025-01-03 19:17:30|206847.8|206757.8|206848.4|206758.4|206848.8|206758.8|206847.8|206757.8|17
1735931860000|2025-01-03 19:17:40|206848.5|206758.5|206848.5|206758.5|206848.5|206758.5|206848.4|206758.4|3
1735931870000|2025-01-03 19:17:50|206848.7|206758.7|206850.1|206760.1|206851.1|206761.1|206844.5|206754.5|18
1735931880000|2025-01-03 19:18:00|206850|206760|206849.7|206759.7|206850.5|206760.5|206849.7|206759.7|15
1735931890000|2025-01-03 19:18:10|206845.9|206755.9|206846.2|206756.2|206853.1|206763.1|206844.5|206754.5|14
1735931900000|2025-01-03 19:18:20|206846|206756|206846.1|206756.1|206851.8|206761.8|206844.3|206754.3|14
1735931910000|2025-01-03 19:18:30|206846.2|206756.2|206847.6|206757.6|206855.2|206765.2|206846|206756|22
1735931920000|2025-01-03 19:18:40|206845.2|206755.2|206843.5|206753.5|206846.8|206756.8|206843.5|206753.5|17
1735931930000|2025-01-03 19:18:50|206844|206754|206846.5|206756.5|206846.6|206756.6|206844|206754|11
1735931940000|2025-01-03 19:19:00|206844.6|206754.6|206804.5|206714.5|206846.5|206756.5|206795.6|206705.6|26
1735931950000|2025-01-03 19:19:10|206802.4|206712.4|206798|206708|206804|206714|206790.1|206700.1|8
1735931960000|2025-01-03 19:19:20|206793.4|206703.4|206796.2|206706.2|206796.2|206706.2|206788.4|206698.4|10
1735931970000|2025-01-03 19:19:30|206809.1|206719.1|206803.3|206713.3|206809.7|206719.7|206796.3|206706.3|11
1735931980000|2025-01-03 19:19:40|206802|206712|206801.6|206711.6|206802.3|206712.3|206791|206701|17
1735931990000|2025-01-03 19:19:50|206801.2|206711.2|206800.7|206710.7|206801.9|206711.9|206797.4|206707.4|7
1735932000000|2025-01-03 19:20:00|206802.2|206712.2|206803.1|206713.1|206803.1|206713.1|206802.2|206712.2|2
1735932010000|2025-01-03 19:20:10|206801|206711|206800.6|206710.6|206803.8|206713.8|206798.1|206708.1|8
1735932020000|2025-01-03 19:20:20|206802.8|206712.8|206804.3|206714.3|206805.5|206715.5|206802.8|206712.8|7
1735932030000|2025-01-03 19:20:30|206803.2|206713.2|206804.4|206714.4|206805.1|206715.1|206803|206713|5
1735932040000|2025-01-03 19:20:40|206808.3|206718.3|206842|206752|206842|206752|206808.3|206718.3|11
1735932050000|2025-01-03 19:20:50|206840.5|206750.5|206839.4|206749.4|206842.3|206752.3|206839.3|206749.3|13
1735932060000|2025-01-03 19:21:00|206838.8|206748.8|206842.1|206752.1|206842.1|206752.1|206838.8|206748.8|6
1735932070000|2025-01-03 19:21:10|206840.3|206750.3|206839.1|206749.1|206841|206751|206838.6|206748.6|10
1735932080000|2025-01-03 19:21:20|206840.3|206750.3|206841.7|206751.7|206841.7|206751.7|206838.4|206748.4|11
1735932090000|2025-01-03 19:21:30|206841.5|206751.5|206838.5|206748.5|206841.5|206751.5|206838.5|206748.5|6
1735932100000|2025-01-03 19:21:40|206838.4|206748.4|206796.9|206706.9|206838.4|206748.4|206796.9|206706.9|17
1735932110000|2025-01-03 19:21:50|206795.8|206705.8|206788.5|206698.5|206795.8|206705.8|206786.1|206696.1|10
1735932120000|2025-01-03 19:22:00|206788.1|206698.1|206790.3|206700.3|206790.3|206700.3|206785.1|206695.1|13
1735932130000|2025-01-03 19:22:10|206789.8|206699.8|206765.5|206675.5|206790.3|206700.3|206763.5|206673.5|8
1735932140000|2025-01-03 19:22:20|206763.6|206673.6|206728.5|206638.5|206764.9|206674.9|206728.5|206638.5|17
1735932150000|2025-01-03 19:22:30|206727.5|206637.5|206690.5|206600.5|206727.5|206637.5|206690.5|206600.5|18
1735932160000|2025-01-03 19:22:40|206672.1|206582.1|206669.8|206579.8|206677|206587|206654.1|206564.1|13
1735932170000|2025-01-03 19:22:50|206672.1|206582.1|206691.1|206601.1|206694.4|206604.4|206672.1|206582.1|12
1735932180000|2025-01-03 19:23:00|206689.8|206599.8|206693.1|206603.1|206695.7|206605.7|206688.6|206598.6|6
1735932190000|2025-01-03 19:23:10|206693.5|206603.5|206693.5|206603.5|206693.5|206603.5|206693.5|206603.5|1
1735932200000|2025-01-03 19:23:20|206693.7|206603.7|206695.1|206605.1|206695.1|206605.1|206693.5|206603.5|6
1735932210000|2025-01-03 19:23:30|206696.9|206606.9|206725.9|206635.9|206725.9|206635.9|206696.9|206606.9|13
1735932220000|2025-01-03 19:23:40|206726.3|206636.3|206740.5|206650.5|206747.3|206657.3|206726.3|206636.3|7
1735932230000|2025-01-03 19:23:50|206740.7|206650.7|206747.9|206657.9|206750.7|206660.7|206740.7|206650.7|19
1735932240000|2025-01-03 19:24:00|206748.5|206658.5|206750.9|206660.9|206753.8|206663.8|206748.3|206658.3|16
1735932250000|2025-01-03 19:24:10|206750.5|206660.5|206753|206663|206753.9|206663.9|206748.8|206658.8|14
1735932260000|2025-01-03 19:24:20|206752.8|206662.8|206753.6|206663.6|206761.2|206671.2|206751.6|206661.6|22
1735932270000|2025-01-03 19:24:30|206753.4|206663.4|206758.9|206668.9|206758.9|206668.9|206753.4|206663.4|4
1735932280000|2025-01-03 19:24:40|206757.4|206667.4|206758.9|206668.9|206758.9|206668.9|206757.4|206667.4|2
1735932300000|2025-01-03 19:25:00|206758.5|206668.5|206755.8|206665.8|206758.5|206668.5|206755.8|206665.8|3
1735932310000|2025-01-03 19:25:10|206754.8|206664.8|206758.6|206668.6|206758.6|206668.6|206754.8|206664.8|3
1735932320000|2025-01-03 19:25:20|206758.4|206668.4|206758.8|206668.8|206758.8|206668.8|206758.4|206668.4|3
1735932330000|2025-01-03 19:25:30|206758.6|206668.6|206763.4|206673.4|206763.4|206673.4|206758.6|206668.6|14
1735932340000|2025-01-03 19:25:40|206743|206653|206747.4|206657.4|206749.1|206659.1|206743|206653|7
1735932350000|2025-01-03 19:25:50|206748.9|206658.9|206748.8|206658.8|206748.9|206658.9|206746.5|206656.5|4
1735932360000|2025-01-03 19:26:00|206748.4|206658.4|206746.6|206656.6|206748.4|206658.4|206745.3|206655.3|9
1735932370000|2025-01-03 19:26:10|206747.4|206657.4|206747.4|206657.4|206747.4|206657.4|206746.4|206656.4|3
1735932380000|2025-01-03 19:26:20|206746.2|206656.2|206748.6|206658.6|206748.6|206658.6|206745.1|206655.1|5
1735932400000|2025-01-03 19:26:40|206747.6|206657.6|206747.3|206657.3|206747.6|206657.6|206745.4|206655.4|10
1735932410000|2025-01-03 19:26:50|206746.3|206656.3|206729.2|206639.2|206748.3|206658.3|206703|206613|22
1735932420000|2025-01-03 19:27:00|206728.5|206638.5|206713.4|206623.4|206728.5|206638.5|206711.9|206621.9|23
1735932430000|2025-01-03 19:27:10|206711.9|206621.9|206713.1|206623.1|206713.1|206623.1|206711.9|206621.9|3
1735932440000|2025-01-03 19:27:20|206714.8|206624.8|206714.9|206624.9|206715.1|206625.1|206714.8|206624.8|3
1735932450000|2025-01-03 19:27:30|206711.8|206621.8|206716.3|206626.3|206716.3|206626.3|206711.8|206621.8|5
1735932460000|2025-01-03 19:27:40|206713.5|206623.5|206722.8|206632.8|206723.4|206633.4|206713.5|206623.5|6
1735932470000|2025-01-03 19:27:50|206719.1|206629.1|206715.9|206625.9|206723.5|206633.5|206715.9|206625.9|8
1735932480000|2025-01-03 19:28:00|206718.5|206628.5|206709.5|206619.5|206718.5|206628.5|206706.4|206616.4|11
1735932490000|2025-01-03 19:28:10|206711.8|206621.8|206720.6|206630.6|206722.6|206632.6|206709|206619|14
1735932500000|2025-01-03 19:28:20|206719.3|206629.3|206714.8|206624.8|206719.7|206629.7|206714.8|206624.8|8
1735932510000|2025-01-03 19:28:30|206714.5|206624.5|206714.4|206624.4|206714.5|206624.5|206713.7|206623.7|4
1735932520000|2025-01-03 19:28:40|206714.2|206624.2|206716.8|206626.8|206718.4|206628.4|206713.9|206623.9|12
1735932530000|2025-01-03 19:28:50|206714.4|206624.4|206659|206569|206715.2|206625.2|206646.4|206556.4|33
1735932540000|2025-01-03 19:29:00|206658.6|206568.6|206656.5|206566.5|206664.7|206574.7|206643.4|206553.4|29
1735932550000|2025-01-03 19:29:10|206658.8|206568.8|206657.5|206567.5|206658.8|206568.8|206656.2|206566.2|14
1735932560000|2025-01-03 19:29:20|206663.5|206573.5|206660.4|206570.4|206664.2|206574.2|206654.6|206564.6|27
1735932570000|2025-01-03 19:29:30|206661.2|206571.2|206656.4|206566.4|206675.2|206585.2|206656.4|206566.4|20
1735932580000|2025-01-03 19:29:40|206656.2|206566.2|206668.4|206578.4|206678.9|206588.9|206656.2|206566.2|21
1735932590000|2025-01-03 19:29:50|206668.6|206578.6|206676.3|206586.3|206676.3|206586.3|206658.3|206568.3|16
1735932600000|2025-01-03 19:30:00|206674.1|206584.1|206666.3|206576.3|206674.6|206584.6|206666.3|206576.3|15
1735932610000|2025-01-03 19:30:10|206663.3|206573.3|206647.2|206557.2|206664.5|206574.5|206626|206536|19
1735932620000|2025-01-03 19:30:20|206644.8|206554.8|206632.7|206542.7|206653.8|206563.8|206603.2|206537.7|26
1735932630000|2025-01-03 19:30:30|206633.5|206543.5|206605.3|206515.3|206633.5|206543.5|206605.3|206515.3|20
1735932640000|2025-01-03 19:30:40|206610.3|206520.3|206624.1|206534.1|206624.1|206534.1|206610.3|206520.3|13
1735932650000|2025-01-03 19:30:50|206624.3|206534.3|206648.5|206558.5|206648.7|206558.7|206624.3|206534.3|15
1735932660000|2025-01-03 19:31:00|206648.8|206558.8|206666.7|206576.7|206666.7|206576.7|206648.8|206558.8|20
1735932670000|2025-01-03 19:31:10|206667.1|206577.1|206667.5|206577.5|206669.3|206579.3|206667.1|206577.1|8
1735932680000|2025-01-03 19:31:20|206662.8|206572.8|206653.3|206563.3|206662.9|206572.9|206653|206563|14
1735932690000|2025-01-03 19:31:30|206655.3|206565.3|206653.9|206563.9|206657.5|206567.5|206653.5|206563.5|6
1735932700000|2025-01-03 19:31:40|206653.6|206563.6|206653.6|206563.6|206653.6|206563.6|206653.6|206563.6|1
1735932710000|2025-01-03 19:31:50|206654|206564|206658.8|206568.8|206660.1|206570.1|206651.5|206561.5|7
1735932720000|2025-01-03 19:32:00|206660.1|206570.1|206662.7|206572.7|206662.7|206572.7|206660.1|206570.1|10
1735932730000|2025-01-03 19:32:10|206663.7|206573.7|206662.7|206572.7|206663.7|206573.7|206660.7|206570.7|7
1735932740000|2025-01-03 19:32:20|206661.1|206571.1|206663.2|206573.2|206663.2|206573.2|206659.8|206569.8|4
1735932750000|2025-01-03 19:32:30|206663.3|206573.3|206663.6|206573.6|206664|206574|206663.2|206573.2|12
1735932760000|2025-01-03 19:32:40|206663.5|206573.5|206663.1|206573.1|206666.2|206576.2|206663|206573|24
1735932770000|2025-01-03 19:32:50|206663.3|206573.3|206663.3|206573.3|206663.6|206573.6|206662.6|206572.6|25
1735932780000|2025-01-03 19:33:00|206663.2|206573.2|206663.4|206573.4|206664|206574|206662.9|206572.9|19
1735932790000|2025-01-03 19:33:10|206663.2|206573.2|206661.9|206571.9|206663.3|206573.3|206658|206568|8
1735932800000|2025-01-03 19:33:20|206660.1|206570.1|206658.2|206568.2|206660.6|206570.6|206658.1|206568.1|12
1735932810000|2025-01-03 19:33:30|206656.6|206566.6|206656.4|206566.4|206656.6|206566.6|206656.4|206566.4|4
1735932820000|2025-01-03 19:33:40|206658|206568|206662.1|206572.1|206662.1|206572.1|206658|206568|3
1735932830000|2025-01-03 19:33:50|206662.4|206572.4|206663.8|206573.8|206664.7|206574.7|206662.4|206572.4|18
1735932840000|2025-01-03 19:34:00|206664.2|206574.2|206658.2|206568.2|206664.2|206574.2|206658.2|206568.2|23
1735932850000|2025-01-03 19:34:10|206655.6|206565.6|206604.2|206514.2|206655.6|206565.6|206604.2|206514.2|8
1735932860000|2025-01-03 19:34:20|206613.9|206523.9|206612.5|206522.5|206620|206530|206603.1|206513.1|21
1735932870000|2025-01-03 19:34:30|206610.5|206520.5|206615.4|206525.4|206615.6|206525.6|206609.2|206519.2|13
1735932880000|2025-01-03 19:34:40|206617.3|206527.3|206623.1|206533.1|206624.8|206534.8|206617.3|206527.3|8
1735932890000|2025-01-03 19:34:50|206623|206533|206625.5|206535.5|206625.8|206535.8|206622.5|206532.5|18
1735932900000|2025-01-03 19:35:00|206623.7|206533.7|206599.5|206509.5|206623.7|206533.7|206596.9|206506.9|16
1735932910000|2025-01-03 19:35:10|206602.3|206512.3|206597.6|206507.6|206602.3|206512.3|206597.6|206507.6|5
1735932920000|2025-01-03 19:35:20|206597.7|206507.7|206610.8|206520.8|206613.9|206523.9|206597.6|206507.6|7
1735932930000|2025-01-03 19:35:30|206611.4|206521.4|206608.1|206518.1|206611.4|206521.4|206606.1|206516.1|7
1735932940000|2025-01-03 19:35:40|206607.8|206517.8|206603|206513|206610.6|206520.6|206603|206513|9
1735932950000|2025-01-03 19:35:50|206600.6|206510.6|206604.8|206514.8|206612.6|206522.6|206600.6|206510.6|16
1735932960000|2025-01-03 19:36:00|206603.7|206513.7|206597.2|206507.2|206603.7|206513.7|206597.2|206507.2|5
1735932970000|2025-01-03 19:36:10|206596.1|206506.1|206582.5|206492.5|206596.1|206506.7|206551.7|206487.2|17
1735932980000|2025-01-03 19:36:20|206576.2|206486.2|206572.2|206482.2|206577.3|206487.3|206572.2|206482.2|8
1735932990000|2025-01-03 19:36:30|206573.7|206483.7|206577.3|206487.3|206577.9|206487.9|206573.7|206483.7|7
1735933000000|2025-01-03 19:36:40|206576.8|206486.8|206574.7|206484.7|206576.8|206486.8|206572.2|206482.2|11
1735933010000|2025-01-03 19:36:50|206574.3|206484.3|206576.4|206486.4|206576.4|206486.4|206570.1|206480.1|5
1735933020000|2025-01-03 19:37:00|206576.3|206486.3|206595.8|206505.8|206606.5|206516.5|206576.3|206486.3|10
1735933030000|2025-01-03 19:37:10|206596.8|206506.8|206580.5|206530.5|206602.2|206530.5|206560.4|206506.8|10
1735933040000|2025-01-03 19:37:20|206582.8|206532.8|206575.1|206525.1|206582.8|206532.8|206569.6|206519.6|12
1735933050000|2025-01-03 19:37:30|206571.9|206521.9|206564.2|206514.2|206571.9|206521.9|206560.5|206510.5|20
1735933060000|2025-01-03 19:37:40|206564|206514|206581.6|206491.6|206587.6|206514.4|206560.2|206487.3|14
1735933070000|2025-01-03 19:37:50|206579.2|206489.2|206548.5|206498.5|206579.2|206499.9|206548.5|206487.7|6
1735933080000|2025-01-03 19:38:00|206550.4|206500.4|206586.3|206536.3|206590.8|206540.8|206548.3|206498.3|14
1735933090000|2025-01-03 19:38:10|206587.4|206537.4|206590.9|206540.9|206592.3|206542.3|206587.4|206537.4|5
1735933100000|2025-01-03 19:38:20|206589.5|206539.5|206583.1|206533.1|206589.5|206539.5|206566.6|206516.6|8
1735933110000|2025-01-03 19:38:30|206582.9|206532.9|206589.6|206539.6|206592.7|206542.7|206582|206532|15
1735933120000|2025-01-03 19:38:40|206582.8|206532.8|206582.8|206532.8|206582.8|206532.8|206582.8|206532.8|1
1735933130000|2025-01-03 19:38:50|206586.3|206536.3|206585.8|206535.8|206586.3|206536.3|206583|206533|8
1735933140000|2025-01-03 19:39:00|206584.3|206534.3|206587.3|206537.3|206587.3|206537.3|206584.1|206534.1|7
1735933150000|2025-01-03 19:39:10|206587.8|206537.8|206587.8|206537.8|206587.8|206537.8|206587.8|206537.8|1
1735933170000|2025-01-03 19:39:30|206587.9|206537.9|206588.5|206538.5|206588.5|206538.5|206587.9|206537.9|2
1735933190000|2025-01-03 19:39:50|206591.8|206541.8|206589.7|206539.7|206591.8|206541.8|206589.7|206539.7|2
1735933200000|2025-01-03 19:40:00|206591.6|206541.6|206591.5|206541.5|206595.3|206545.3|206588.6|206538.6|16
1735933210000|2025-01-03 19:40:10|206592.4|206542.4|206592.4|206542.4|206592.4|206542.4|206592.4|206542.4|1
1735933220000|2025-01-03 19:40:20|206591.5|206541.5|206587.3|206537.3|206591.5|206541.5|206585.2|206535.2|6
1735933250000|2025-01-03 19:40:50|206586.1|206536.1|206581.4|206531.4|206586.1|206536.1|206580.2|206530.2|4
1735933260000|2025-01-03 19:41:00|206581.5|206531.5|206581.5|206531.5|206581.5|206531.5|206581.5|206531.5|1
1735933270000|2025-01-03 19:41:10|206583.6|206533.6|206581.7|206531.7|206584.9|206534.9|206581.7|206531.7|4
1735933280000|2025-01-03 19:41:20|206582.7|206532.7|206582.7|206532.7|206582.7|206532.7|206582.7|206532.7|1
1735933290000|2025-01-03 19:41:30|206583.7|206533.7|206585.7|206535.7|206585.7|206535.7|206583.7|206533.7|3
1735933300000|2025-01-03 19:41:40|206579.1|206529.1|206483.2|206393.2|206579.1|206529.1|206483.2|206393.2|22
1735933310000|2025-01-03 19:41:50|206488|206398|206444.8|206354.8|206488|206398|206444.4|206354.4|23
1735933320000|2025-01-03 19:42:00|206445.6|206355.6|206416.7|206326.7|206445.6|206355.6|206416.3|206326.3|24
1735933330000|2025-01-03 19:42:10|206416.4|206326.4|206411.6|206321.6|206424|206334|206411.2|206321.2|27
1735933340000|2025-01-03 19:42:20|206416.1|206326.1|206411.4|206321.4|206419.3|206329.3|206411.4|206321.4|15
1735933350000|2025-01-03 19:42:30|206411.3|206321.3|206470.4|206380.4|206474.4|206384.4|206410.8|206320.8|13
1735933360000|2025-01-03 19:42:40|206470.3|206380.3|206502.8|206412.8|206502.8|206412.8|206469.7|206379.7|29
1735933370000|2025-01-03 19:42:50|206507.3|206417.3|206511.5|206421.5|206516.5|206426.5|206501.5|206411.5|14
1735933380000|2025-01-03 19:43:00|206513.4|206423.4|206511.3|206421.3|206527.7|206437.7|206510|206420|19
1735933390000|2025-01-03 19:43:10|206513|206423|206521.8|206431.8|206521.8|206431.8|206513|206423|14
1735933400000|2025-01-03 19:43:20|206527.6|206437.6|206489|206399|206527.9|206437.9|206488.8|206398.8|22
1735933410000|2025-01-03 19:43:30|206488.2|206398.2|206482.4|206392.4|206499.6|206409.6|206481.2|206391.2|13
1735933420000|2025-01-03 19:43:40|206482.3|206392.3|206492.2|206402.2|206498.5|206408.5|206481.5|206391.5|13
1735933430000|2025-01-03 19:43:50|206491.2|206401.2|206492.2|206402.2|206497.5|206407.5|206491.2|206401.2|5
1735933440000|2025-01-03 19:44:00|206492.5|206402.5|206490.8|206400.8|206493.1|206403.1|206490.6|206400.6|19
1735933450000|2025-01-03 19:44:10|206491.2|206401.2|206473.3|206383.3|206491.2|206401.2|206471.6|206381.6|11
1735933470000|2025-01-03 19:44:30|206473.7|206383.7|206478.8|206388.8|206478.9|206388.9|206473.3|206383.3|8
1735933480000|2025-01-03 19:44:40|206480.3|206390.3|206482.4|206392.4|206482.4|206392.4|206480.3|206390.3|2
1735933490000|2025-01-03 19:44:50|206481.1|206391.1|206486.5|206396.5|206486.5|206396.5|206481.1|206391.1|11
1735933500000|2025-01-03 19:45:00|206518.6|206428.6|206527.4|206437.4|206527.6|206437.6|206518.6|206428.6|24
1735933510000|2025-01-03 19:45:10|206526.6|206436.6|206527|206437|206527.8|206437.8|206514.7|206424.7|16
1735933520000|2025-01-03 19:45:20|206527.2|206437.2|206569|206479|206569.1|206479.1|206527.2|206437.2|19
1735933530000|2025-01-03 19:45:30|206569.1|206479.1|206569.9|206479.9|206569.9|206479.9|206569.1|206479.1|3
1735933540000|2025-01-03 19:45:40|206570.1|206480.1|206570.1|206480.1|206570.1|206480.1|206570.1|206480.1|1
1735933550000|2025-01-03 19:45:50|206572.4|206482.4|206572.4|206482.4|206572.4|206482.4|206572.4|206482.4|1
1735933560000|2025-01-03 19:46:00|206572.7|206482.7|206571.7|206481.7|206572.7|206482.7|206571.7|206481.7|2
1735933570000|2025-01-03 19:46:10|206572.3|206482.3|206570.3|206480.3|206572.3|206482.3|206570.3|206480.3|2
1735933580000|2025-01-03 19:46:20|206570.1|206480.1|206571.7|206481.7|206571.7|206481.7|206570.1|206480.1|3
1735933590000|2025-01-03 19:46:30|206572.1|206482.1|206572.2|206482.2|206573.5|206483.5|206570.5|206480.5|19
1735933600000|2025-01-03 19:46:40|206572.4|206482.4|206571.5|206481.5|206573.3|206483.3|206570.4|206480.4|21
1735933610000|2025-01-03 19:46:50|206571.9|206481.9|206581.7|206491.7|206602.2|206512.2|206571|206481|23
1735933620000|2025-01-03 19:47:00|206584|206494|206602.3|206512.3|206602.3|206512.3|206584|206494|22
1735933630000|2025-01-03 19:47:10|206631.4|206541.4|206659.3|206569.3|206661.7|206571.7|206625.6|206535.6|31
1735933640000|2025-01-03 19:47:20|206662.5|206572.5|206637.7|206547.7|206689.9|206599.9|206636.2|206546.2|26
1735933650000|2025-01-03 19:47:30|206642.6|206552.6|206653.7|206563.7|206661.6|206571.6|206642.6|206552.6|11
1735933660000|2025-01-03 19:47:40|206653.6|206563.6|206643.9|206553.9|206658.4|206568.4|206639.1|206549.1|16
1735933670000|2025-01-03 19:47:50|206646.5|206556.5|206654.9|206564.9|206654.9|206564.9|206646.5|206556.5|15
1735933680000|2025-01-03 19:48:00|206658|206568|206645.9|206555.9|206658|206568|206636|206546|18
1735933690000|2025-01-03 19:48:10|206648.8|206558.8|206671.2|206581.2|206678.9|206588.9|206648.8|206558.8|18
1735933700000|2025-01-03 19:48:20|206668.8|206578.8|206715.6|206625.6|206717.9|206627.9|206668.8|206578.8|27
1735933710000|2025-01-03 19:48:30|206715.8|206625.8|206622.1|206532.1|206718.7|206628.7|206619.8|206529.8|21
1735933720000|2025-01-03 19:48:40|206625.8|206535.8|206618.2|206528.2|206625.8|206535.8|206616.8|206526.8|15
1735933730000|2025-01-03 19:48:50|206618.3|206528.3|206618.3|206528.3|206618.3|206528.3|206618.3|206528.3|1
1735933740000|2025-01-03 19:49:00|206617.1|206527.1|206580.7|206490.7|206617.1|206527.1|206580.7|206490.7|14
1735933750000|2025-01-03 19:49:10|206581.7|206491.7|206590.7|206500.7|206608.3|206518.3|206580.5|206490.5|23
1735933760000|2025-01-03 19:49:20|206590.4|206500.4|206588.9|206498.9|206590.7|206500.7|206586.8|206496.8|10
1735933770000|2025-01-03 19:49:30|206589|206499|206589.5|206499.5|206589.5|206499.5|206589|206499|6
1735933780000|2025-01-03 19:49:40|206586.9|206496.9|206570.7|206480.7|206586.9|206496.9|206570.7|206480.7|23
1735933790000|2025-01-03 19:49:50|206570|206480|206573.6|206483.6|206577.8|206487.8|206567|206477|19
1735933800000|2025-01-03 19:50:00|206572.4|206482.4|206577|206487|206581.1|206491.1|206572|206482|9
1735933810000|2025-01-03 19:50:10|206576.8|206486.8|206576.7|206486.7|206576.8|206486.8|206576.7|206486.7|2
1735933820000|2025-01-03 19:50:20|206581.1|206491.1|206574.7|206484.7|206581.1|206491.1|206574.7|206484.7|7
1735933830000|2025-01-03 19:50:30|206574.5|206484.5|206575.6|206485.6|206575.6|206485.6|206574.3|206484.3|3
1735933840000|2025-01-03 19:50:40|206575.7|206485.7|206580.7|206490.7|206580.7|206490.7|206575.6|206485.6|19
1735933850000|2025-01-03 19:50:50|206584.1|206494.1|206579.7|206489.7|206584.1|206494.1|206572.1|206482.1|10
1735933860000|2025-01-03 19:51:00|206580.2|206490.2|206580.4|206490.4|206584.4|206494.4|206580.2|206490.2|4
1735933870000|2025-01-03 19:51:10|206584.6|206494.6|206584.5|206494.5|206584.6|206494.6|206581|206491|4
1735933880000|2025-01-03 19:51:20|206581.8|206491.8|206585.5|206495.5|206585.5|206495.5|206581.8|206491.8|4
1735933890000|2025-01-03 19:51:30|206585.4|206495.4|206573.3|206523.3|206617.6|206527.6|206569.6|206495.4|13
1735933900000|2025-01-03 19:51:40|206591.4|206541.4|206612.4|206522.4|206612.9|206541.4|206591.4|206522.2|23
1735933910000|2025-01-03 19:51:50|206612.7|206522.7|206614.6|206524.6|206617.2|206527.2|206612.4|206522.4|31
1735933920000|2025-01-03 19:52:00|206617.3|206527.3|206618.1|206528.1|206623.6|206533.6|206617.3|206527.3|7
1735933930000|2025-01-03 19:52:10|206618|206528|206617.7|206527.7|206618.1|206528.1|206617.7|206527.7|3
1735933940000|2025-01-03 19:52:20|206617.6|206527.6|206617.4|206527.4|206617.6|206527.6|206617.4|206527.4|2
1735933950000|2025-01-03 19:52:30|206616.3|206526.3|206611.8|206521.8|206616.3|206526.3|206609.3|206519.3|15
1735933960000|2025-01-03 19:52:40|206612|206522|206631.9|206581.9|206631.9|206581.9|206611.2|206521.2|25
1735933970000|2025-01-03 19:52:50|206632.4|206582.4|206663|206573|206663|206582.4|206632.4|206557.6|13
1735933980000|2025-01-03 19:53:00|206660.3|206570.3|206658.3|206568.3|206660.6|206570.6|206649.2|206559.2|15
1735933990000|2025-01-03 19:53:10|206656.8|206566.8|206660|206570|206660|206570|206656.8|206566.8|5
1735934010000|2025-01-03 19:53:30|206655|206565|206659.2|206569.2|206659.2|206569.2|206655|206565|5
1735934020000|2025-01-03 19:53:40|206660.2|206570.2|206659.2|206569.2|206662|206572|206659.2|206569.2|5
1735934030000|2025-01-03 19:53:50|206658.7|206568.7|206658.4|206568.4|206658.7|206568.7|206650.2|206560.2|9
1735934040000|2025-01-03 19:54:00|206659.3|206569.3|206660.6|206570.6|206660.6|206570.6|206659.3|206569.3|20
1735934050000|2025-01-03 19:54:10|206660.5|206570.5|206656.8|206566.8|206665.5|206575.5|206653.8|206563.8|20
1735934060000|2025-01-03 19:54:20|206656.9|206566.9|206657.8|206567.8|206658.1|206568.1|206656.9|206566.9|6
1735934070000|2025-01-03 19:54:30|206655|206565|206655.8|206565.8|206655.8|206565.8|206655|206565|5
1735934080000|2025-01-03 19:54:40|206655.7|206565.7|206653.4|206563.4|206663.6|206573.6|206653.4|206563.4|6
1735934090000|2025-01-03 19:54:50|206653.5|206563.5|206654.7|206564.7|206654.7|206564.7|206653|206563|9
1735934100000|2025-01-03 19:55:00|206655|206565|206655|206565|206655.1|206565.1|206655|206565|3
1735934110000|2025-01-03 19:55:10|206656.1|206566.1|206656.1|206566.1|206656.1|206566.1|206656.1|206566.1|1
1735934120000|2025-01-03 19:55:20|206656.2|206566.2|206656.2|206566.2|206656.4|206566.4|206656.2|206566.2|3
1735934130000|2025-01-03 19:55:30|206656.4|206566.4|206660.9|206570.9|206663.1|206573.1|206638.5|206548.5|26
1735934140000|2025-01-03 19:55:40|206662.3|206572.3|206653.1|206563.1|206662.3|206572.3|206652.4|206562.4|19
1735934150000|2025-01-03 19:55:50|206652.9|206562.9|206618.6|206528.6|206662.6|206572.6|206614.5|206524.5|27
1735934160000|2025-01-03 19:56:00|206619.3|206529.3|206615.3|206525.3|206622.7|206532.7|206606.8|206516.8|23
1735934170000|2025-01-03 19:56:10|206616.6|206526.6|206623.5|206533.5|206623.5|206533.5|206614.4|206524.4|26
1735934180000|2025-01-03 19:56:20|206623.6|206533.6|206611.6|206521.6|206636.8|206546.8|206606.8|206516.8|14
1735934190000|2025-01-03 19:56:30|206611.8|206521.8|206639.9|206549.9|206643.2|206553.2|206611.8|206521.8|14
1735934200000|2025-01-03 19:56:40|206644.3|206554.3|206660.2|206570.2|206660.2|206570.2|206640.2|206550.2|15
1735934210000|2025-01-03 19:56:50|206661.9|206571.9|206672.4|206582.4|206672.4|206582.4|206661.4|206571.4|13
1735934220000|2025-01-03 19:57:00|206672.2|206582.2|206654.2|206564.2|206672.2|206582.2|206651.3|206561.3|12
1735934230000|2025-01-03 19:57:10|206654.6|206564.6|206625.1|206575.1|206654.6|206575.2|206621.5|206549.8|13
1735934240000|2025-01-03 19:57:20|206624.8|206574.8|206657.7|206567.7|206661|206583.6|206624.8|206566.7|22
1735934250000|2025-01-03 19:57:30|206655.9|206565.9|206643.1|206553.1|206665.2|206575.2|206643.1|206553.1|17
1735934260000|2025-01-03 19:57:40|206640.6|206550.6|206654.1|206564.1|206655.5|206565.5|206640.6|206550.6|9
1735934270000|2025-01-03 19:57:50|206654.7|206564.7|206658.8|206568.8|206659.8|206569.8|206654.7|206564.7|8
1735934280000|2025-01-03 19:58:00|206657.2|206567.2|206657.7|206567.7|206659.7|206569.7|206652.9|206562.9|14
1735934290000|2025-01-03 19:58:10|206657.9|206567.9|206655.5|206565.5|206657.9|206567.9|206650.6|206560.6|20
1735934300000|2025-01-03 19:58:20|206655.3|206565.3|206656.3|206566.3|206657.6|206567.6|206651.4|206561.4|14
1735934310000|2025-01-03 19:58:30|206655.8|206565.8|206656.8|206566.8|206657.4|206567.4|206655.8|206565.8|7
1735934320000|2025-01-03 19:58:40|206656.1|206566.1|206655.7|206565.7|206658.9|206568.9|206653.1|206563.1|12
1735934330000|2025-01-03 19:58:50|206657.7|206567.7|206661.7|206571.7|206661.7|206571.7|206653.3|206563.3|22
1735934340000|2025-01-03 19:59:00|206659.3|206569.3|206615.1|206525.1|206659.3|206569.3|206614.2|206524.2|23
1735934350000|2025-01-03 19:59:10|206614.4|206524.4|206607.2|206517.2|206616.6|206526.6|206607.2|206517.2|29
1735934360000|2025-01-03 19:59:20|206607.6|206517.6|206644.5|206554.5|206644.5|206554.5|206607.6|206517.6|21
1735934370000|2025-01-03 19:59:30|206675.2|206585.2|206648.6|206558.6|206675.2|206587.9|206619.1|206555.1|25
1735934380000|2025-01-03 19:59:40|206657.8|206567.8|206652.1|206562.1|206662.1|206572.1|206651.5|206561.5|22
1735934390000|2025-01-03 19:59:50|206652.6|206562.6|206654.4|206564.4|206654.4|206564.4|206645.7|206555.7|10
1735934400000|2025-01-03 20:00:00|206652.6|206562.6|206695.4|206605.4|206710.9|206620.9|206652.6|206562.6|16
1735934410000|2025-01-03 20:00:10|206692|206602|206697.1|206607.1|206699.5|206609.5|206690.2|206600.2|14
1735934420000|2025-01-03 20:00:20|206697.6|206607.6|206706.4|206616.4|206706.4|206616.4|206697.6|206607.6|16
1735934430000|2025-01-03 20:00:30|206702.1|206612.1|206703.1|206613.1|206706.6|206616.6|206700.9|206610.9|17
1735934440000|2025-01-03 20:00:40|206705.1|206615.1|206700.9|206610.9|206705.5|206615.5|206699.3|206609.3|8
1735934450000|2025-01-03 20:00:50|206700|206610|206731.1|206641.1|206731.1|206641.1|206700|206610|24
1735934460000|2025-01-03 20:01:00|206729.3|206639.3|206727.1|206637.1|206732|206642|206727.1|206637.1|11
1735934470000|2025-01-03 20:01:10|206725.7|206635.7|206727.6|206637.6|206727.6|206637.6|206715.2|206625.2|13
1735934480000|2025-01-03 20:01:20|206727.3|206637.3|206752.2|206662.2|206752.3|206662.3|206719|206629|20
1735934490000|2025-01-03 20:01:30|206753|206663|206747.9|206657.9|206756.8|206666.8|206747.9|206657.9|14
1735934500000|2025-01-03 20:01:40|206747.4|206657.4|206754.6|206664.6|206756|206666|206742.2|206652.2|10
1735934510000|2025-01-03 20:01:50|206753.1|206663.1|206747.6|206657.6|206753.1|206663.1|206744.4|206654.4|4
1735934520000|2025-01-03 20:02:00|206747.3|206657.3|206747.3|206657.3|206747.3|206657.3|206747.3|206657.3|1
1735934540000|2025-01-03 20:02:20|206748.4|206658.4|206747.3|206657.3|206748.4|206658.4|206745.1|206655.1|6
1735934550000|2025-01-03 20:02:30|206744.2|206654.2|206739.3|206649.3|206744.2|206654.2|206725.8|206635.8|6
1735934560000|2025-01-03 20:02:40|206741|206651|206746.9|206656.9|206747.2|206657.2|206741|206651|4
1735934580000|2025-01-03 20:03:00|206748.3|206658.3|206742.5|206652.5|206762.2|206672.2|206738.5|206648.5|12
1735934590000|2025-01-03 20:03:10|206741.8|206651.8|206743.1|206653.1|206743.1|206653.1|206741.7|206651.7|5
1735934600000|2025-01-03 20:03:20|206742.1|206652.1|206740.3|206650.3|206742.1|206652.1|206739.6|206649.6|4
1735934610000|2025-01-03 20:03:30|206732.1|206642.1|206797.8|206707.8|206797.8|206707.8|206732.1|206642.1|15
1735934620000|2025-01-03 20:03:40|206798.2|206708.2|206786.2|206696.2|206798.2|206708.2|206786.2|206696.2|6
1735934630000|2025-01-03 20:03:50|206787.5|206697.5|206790.2|206700.2|206800.4|206710.4|206784.9|206694.9|10
1735934640000|2025-01-03 20:04:00|206791.3|206701.3|206774.5|206684.5|206794|206704|206762.4|206672.4|8
1735934650000|2025-01-03 20:04:10|206775.6|206685.6|206764.1|206674.1|206775.6|206685.6|206753.8|206663.8|15
1735934670000|2025-01-03 20:04:30|206759.2|206669.2|206795.7|206705.7|206802.5|206712.5|206759.2|206669.2|14
1735934680000|2025-01-03 20:04:40|206796.2|206706.2|206799.5|206709.5|206799.5|206709.5|206794.6|206704.6|7
1735934690000|2025-01-03 20:04:50|206799.9|206709.9|206814|206724|206814.1|206724.1|206799.9|206709.9|5
1735934700000|2025-01-03 20:05:00|206812.6|206722.6|206812.3|206722.3|206813.6|206723.6|206812.3|206722.3|3
1735934710000|2025-01-03 20:05:10|206811.2|206721.2|206795.5|206705.5|206816.7|206726.7|206793.7|206703.7|10
1735934720000|2025-01-03 20:05:20|206792.4|206702.4|206789|206699|206792.4|206702.4|206786|206696|6
1735934730000|2025-01-03 20:05:30|206788|206698|206786.5|206696.5|206788|206698|206786.5|206696.5|2
1735934740000|2025-01-03 20:05:40|206787|206697|206790.1|206700.1|206796.9|206706.9|206786.9|206696.9|16
1735934750000|2025-01-03 20:05:50|206789.4|206699.4|206790.4|206700.4|206792.7|206702.7|206789.4|206699.4|11
1735934760000|2025-01-03 20:06:00|206789.7|206699.7|206787.2|206697.2|206790.2|206700.2|206784|206694|10
1735934770000|2025-01-03 20:06:10|206786.6|206696.6|206751.7|206661.7|206786.9|206696.9|206710.3|206648.6|20
1735934780000|2025-01-03 20:06:20|206751.8|206661.8|206749.6|206659.6|206751.8|206661.8|206747.4|206657.4|13
1735934790000|2025-01-03 20:06:30|206749.8|206659.8|206748.8|206658.8|206749.9|206659.9|206744.4|206654.4|8
1735934800000|2025-01-03 20:06:40|206749.7|206659.7|206749.4|206659.4|206750.7|206660.7|206748.2|206658.2|4
1735934810000|2025-01-03 20:06:50|206745.5|206655.5|206750|206660|206752.6|206662.6|206745.5|206655.5|10
1735934820000|2025-01-03 20:07:00|206746.1|206656.1|206746.1|206656.1|206746.1|206656.1|206746.1|206656.1|1
1735934830000|2025-01-03 20:07:10|206758.2|206668.2|206738.7|206648.7|206758.9|206668.9|206736.7|206646.7|16
1735934840000|2025-01-03 20:07:20|206736.7|206646.7|206734.3|206644.3|206739.9|206649.9|206734.3|206644.3|10
1735934850000|2025-01-03 20:07:30|206733|206643|206733.5|206643.5|206744.2|206654.2|206731|206641|22
1735934860000|2025-01-03 20:07:40|206733|206643|206733.4|206643.4|206733.4|206643.4|206733|206643|4
1735934880000|2025-01-03 20:08:00|206732.9|206642.9|206729.9|206639.9|206732.9|206642.9|206729|206639|5
1735934890000|2025-01-03 20:08:10|206730|206640|206720.9|206630.9|206730|206640|206718.9|206628.9|5
1735934900000|2025-01-03 20:08:20|206720.6|206630.6|206720.9|206630.9|206720.9|206630.9|206720.6|206630.6|2
1735934910000|2025-01-03 20:08:30|206721.1|206631.1|206721.2|206631.2|206721.3|206631.3|206720.9|206630.9|8
1735934920000|2025-01-03 20:08:40|206720.9|206630.9|206731.3|206641.3|206731.3|206641.3|206660.5|206610.5|13
1735934930000|2025-01-03 20:08:50|206732.3|206642.3|206716.4|206626.4|206734.3|206644.3|206716.4|206626.4|11
1735934940000|2025-01-03 20:09:00|206715.5|206625.5|206712.7|206622.7|206716.9|206626.9|206706.2|206616.2|23
1735934950000|2025-01-03 20:09:10|206706.9|206616.9|206712.5|206622.5|206712.5|206622.5|206706.9|206616.9|3
1735934960000|2025-01-03 20:09:20|206709.9|206619.9|206710.1|206620.1|206715.3|206625.3|206704.9|206614.9|9
1735934970000|2025-01-03 20:09:30|206707.7|206617.7|206711.9|206621.9|206713.8|206623.8|206707.7|206617.7|8
1735934980000|2025-01-03 20:09:40|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|206713.3|206623.3|1
1735934990000|2025-01-03 20:09:50|206712|206622|206712|206622|206712.5|206622.5|206712|206622|3
1735935000000|2025-01-03 20:10:00|206706.6|206616.6|206714.2|206624.2|206714.3|206624.3|206705.5|206615.5|22
1735935010000|2025-01-03 20:10:10|206708.7|206618.7|206720.5|206630.5|206720.5|206630.5|206708.7|206618.7|2
1735935020000|2025-01-03 20:10:20|206717.2|206627.2|206716.4|206626.4|206717.2|206627.2|206711.5|206621.5|9
1735935030000|2025-01-03 20:10:30|206716.6|206626.6|206716.6|206626.6|206716.6|206626.6|206705.3|206615.3|5
1735935040000|2025-01-03 20:10:40|206705.2|206615.2|206714.3|206624.3|206714.3|206624.3|206705.2|206615.2|2
1735935050000|2025-01-03 20:10:50|206715.5|206625.5|206715.5|206625.5|206715.5|206625.5|206715.5|206625.5|1
1735935070000|2025-01-03 20:11:10|206715.6|206625.6|206714.4|206624.4|206715.6|206625.6|206709.2|206619.2|6
1735935080000|2025-01-03 20:11:20|206714.5|206624.5|206714.4|206624.4|206714.5|206624.5|206714.4|206624.4|2
1735935090000|2025-01-03 20:11:30|206714.5|206624.5|206716.3|206626.3|206718.9|206628.9|206714.4|206624.4|6
1735935100000|2025-01-03 20:11:40|206718.4|206628.4|206705.7|206615.7|206718.9|206628.9|206702.1|206612.1|13
1735935110000|2025-01-03 20:11:50|206704.2|206614.2|206703.6|206613.6|206704.2|206614.2|206703.6|206613.6|2
1735935120000|2025-01-03 20:12:00|206704.7|206614.7|206705.2|206615.2|206705.2|206615.2|206704.7|206614.7|3
1735935130000|2025-01-03 20:12:10|206704|206614|206702.4|206612.4|206705|206615|206702|206612|6
1735935140000|2025-01-03 20:12:20|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|206701.1|206611.1|1
1735935150000|2025-01-03 20:12:30|206702.9|206612.9|206701.5|206611.5|206702.9|206612.9|206701.5|206611.5|2
1735935160000|2025-01-03 20:12:40|206657.1|206567.1|206665.2|206575.2|206677.9|206587.9|206657.1|206567.1|22
1735935170000|2025-01-03 20:12:50|206664.5|206574.5|206664.5|206574.5|206664.5|206574.5|206664.5|206574.5|1
1735935180000|2025-01-03 20:13:00|206663.9|206573.9|206662.3|206572.3|206665.3|206575.3|206654.2|206564.2|9
1735935190000|2025-01-03 20:13:10|206662.4|206572.4|206662.4|206572.4|206662.4|206572.4|206662.4|206572.4|1
1735935200000|2025-01-03 20:13:20|206663.1|206573.1|206662.9|206572.9|206663.3|206573.3|206662.4|206572.4|5
1735935210000|2025-01-03 20:13:30|206659.9|206569.9|206672.4|206582.4|206672.7|206582.7|206654.9|206564.9|16
1735935220000|2025-01-03 20:13:40|206670.4|206580.4|206672.5|206582.5|206672.5|206582.5|206670.4|206580.4|2
1735935230000|2025-01-03 20:13:50|206672.1|206582.1|206669.4|206579.4|206672.1|206582.1|206668.4|206578.4|5
1735935240000|2025-01-03 20:14:00|206669.2|206579.2|206669.2|206579.2|206669.2|206579.2|206669.2|206579.2|1
1735935260000|2025-01-03 20:14:20|206668.8|206578.8|206669.8|206579.8|206669.8|206579.8|206668.8|206578.8|4
1735935270000|2025-01-03 20:14:30|206669|206579|206669.3|206579.3|206669.3|206579.3|206669|206579|2
1735935280000|2025-01-03 20:14:40|206669.5|206579.5|206664.4|206574.4|206670|206580|206664.4|206574.4|5
1735935290000|2025-01-03 20:14:50|206666|206576|206646.7|206556.7|206692.6|206602.6|206634.7|206544.7|5
1735935300000|2025-01-03 20:15:00|206629.6|206579.6|206631.3|206581.3|206632.7|206582.7|206629.5|206579.5|12
1735935310000|2025-01-03 20:15:10|206630.2|206580.2|206633.8|206583.8|206633.8|206583.8|206615|206565|16
1735935320000|2025-01-03 20:15:20|206631.7|206581.7|206635.5|206585.5|206635.8|206585.8|206631.7|206581.7|11
1735935330000|2025-01-03 20:15:30|206636.8|206586.8|206635.9|206585.9|206637.2|206587.2|206632.8|206582.8|6
1735935340000|2025-01-03 20:15:40|206637.2|206587.2|206638.8|206588.8|206638.8|206588.8|206637.2|206587.2|4
1735935350000|2025-01-03 20:15:50|206639.2|206589.2|206665.1|206575.1|206665.1|206593.5|206639.2|206566.2|26
1735935360000|2025-01-03 20:16:00|206664.8|206574.8|206665.8|206575.8|206669.6|206579.6|206659.3|206569.3|12
1735935370000|2025-01-03 20:16:10|206665.5|206575.5|206663.3|206573.3|206668.1|206578.1|206655.5|206565.5|15
1735935380000|2025-01-03 20:16:20|206663.4|206573.4|206664|206574|206664.2|206574.2|206656.8|206566.8|8
1735935390000|2025-01-03 20:16:30|206656|206566|206662.6|206572.6|206663.9|206573.9|206656|206566|4
1735935410000|2025-01-03 20:16:50|206663|206573|206664|206574|206664.9|206574.9|206662.2|206572.2|7
1735935420000|2025-01-03 20:17:00|206663.6|206573.6|206663.6|206573.6|206663.6|206573.6|206663.6|206573.6|1
1735935430000|2025-01-03 20:17:10|206659.7|206569.7|206659.2|206569.2|206659.7|206569.7|206655.1|206565.1|3
1735935440000|2025-01-03 20:17:20|206658|206568|206646|206556|206659.6|206569.6|206641.2|206551.2|21
1735935450000|2025-01-03 20:17:30|206648.8|206558.8|206649.6|206559.6|206653.6|206563.6|206643.7|206553.7|7
1735935460000|2025-01-03 20:17:40|206649.7|206559.7|206653.6|206563.6|206653.6|206563.6|206649.5|206559.5|8
1735935470000|2025-01-03 20:17:50|206653.8|206563.8|206655.1|206565.1|206658.1|206568.1|206650.8|206560.8|5
1735935480000|2025-01-03 20:18:00|206655.4|206565.4|206655|206565|206658.8|206568.8|206648.9|206558.9|8
1735935490000|2025-01-03 20:18:10|206653.9|206563.9|206634.1|206544.1|206654.1|206564.1|206622.3|206532.3|14
1735935500000|2025-01-03 20:18:20|206634.4|206544.4|206655.1|206565.1|206655.9|206565.9|206633.4|206543.4|7
1735935510000|2025-01-03 20:18:30|206649.6|206559.6|206645.9|206555.9|206649.6|206559.6|206644.9|206554.9|6
1735935520000|2025-01-03 20:18:40|206650.1|206560.1|206646.7|206556.7|206650.1|206560.1|206646.4|206556.4|9
1735935530000|2025-01-03 20:18:50|206650.2|206560.2|206649.8|206559.8|206650.7|206560.7|206646|206556|6
1735935540000|2025-01-03 20:19:00|206651.8|206561.8|206653.4|206563.4|206656.4|206566.4|206651.8|206561.8|3
1735935560000|2025-01-03 20:19:20|206657.7|206567.7|206611.9|206521.9|206661.3|206571.3|206610.4|206520.4|12
1735935570000|2025-01-03 20:19:30|206611.4|206521.4|206610.2|206520.2|206611.4|206521.4|206605.2|206515.2|4
1735935580000|2025-01-03 20:19:40|206608.4|206518.4|206603.9|206513.9|206608.4|206518.4|206603.9|206513.9|4
1735935590000|2025-01-03 20:19:50|206603.4|206513.4|206598.3|206508.3|206603.4|206513.4|206598.3|206508.3|3
1735935600000|2025-01-03 20:20:00|206597.4|206507.4|206570.1|206480.1|206597.4|206507.4|206561.5|206471.5|12
1735935610000|2025-01-03 20:20:10|206559.6|206469.6|206574.1|206484.1|206577.6|206487.6|206559.6|206469.6|14
1735935620000|2025-01-03 20:20:20|206574.6|206484.6|206582.9|206492.9|206582.9|206492.9|206574.5|206484.5|10
1735935630000|2025-01-03 20:20:30|206580.3|206490.3|206593.1|206503.1|206593.1|206503.1|206574.3|206484.3|8
1735935640000|2025-01-03 20:20:40|206593.2|206503.2|206581.1|206491.1|206593.3|206503.3|206576.8|206486.8|15
1735935650000|2025-01-03 20:20:50|206581.7|206491.7|206576.8|206486.8|206581.7|206491.7|206575.4|206485.4|10
1735935660000|2025-01-03 20:21:00|206577|206487|206579|206489|206584.6|206494.6|206577|206487|5
1735935670000|2025-01-03 20:21:10|206579.2|206489.2|206575.3|206485.3|206581.1|206491.1|206573.9|206483.9|10
1735935680000|2025-01-03 20:21:20|206575.4|206485.4|206577.9|206487.9|206578.3|206488.3|206575.4|206485.4|8
1735935690000|2025-01-03 20:21:30|206578.1|206488.1|206579.9|206489.9|206579.9|206489.9|206578.1|206488.1|4
1735935700000|2025-01-03 20:21:40|206577.5|206487.5|206575|206485|206577.5|206487.5|206574.3|206484.3|5
1735935710000|2025-01-03 20:21:50|206572.7|206482.7|206569.6|206479.6|206572.7|206482.7|206569.6|206479.6|6
1735935720000|2025-01-03 20:22:00|206571.5|206481.5|206570.3|206480.3|206571.5|206481.5|206569.5|206479.5|4
1735935730000|2025-01-03 20:22:10|206569.5|206479.5|206577|206487|206577|206487|206569.5|206479.5|9
1735935740000|2025-01-03 20:22:20|206577.4|206487.4|206579.4|206489.4|206580.2|206490.2|206577.4|206487.4|4
1735935760000|2025-01-03 20:22:40|206579.6|206489.6|206574.5|206484.5|206585.8|206495.8|206574.5|206484.5|9
1735935770000|2025-01-03 20:22:50|206572.8|206482.8|206573.1|206483.1|206575.1|206485.1|206568.6|206478.6|6
1735935780000|2025-01-03 20:23:00|206571.9|206481.9|206572.7|206482.7|206572.7|206482.7|206569.8|206479.8|5
1735935790000|2025-01-03 20:23:10|206569.8|206479.8|206573|206483|206573|206483|206569.8|206479.8|2
1735935800000|2025-01-03 20:23:20|206570.8|206480.8|206575.7|206485.7|206575.7|206485.7|206570.8|206480.8|4
1735935810000|2025-01-03 20:23:30|206575.9|206485.9|206582.2|206492.2|206583.7|206493.7|206575.9|206485.9|12
1735935820000|2025-01-03 20:23:40|206583.2|206493.2|206600.5|206510.5|206600.7|206510.7|206583.2|206493.2|10
1735935830000|2025-01-03 20:23:50|206599.9|206509.9|206576.9|206486.9|206599.9|206509.9|206576.8|206486.8|5
1735935840000|2025-01-03 20:24:00|206579.2|206489.2|206573.4|206483.4|206579.5|206489.5|206570.6|206480.6|9
1735935850000|2025-01-03 20:24:10|206573.8|206483.8|206585.2|206495.2|206585.2|206495.2|206573.4|206483.4|13
1735935860000|2025-01-03 20:24:20|206582.9|206492.9|206580.9|206490.9|206585|206495|206578.8|206488.8|11
1735935870000|2025-01-03 20:24:30|206581.1|206491.1|206611.6|206521.6|206611.6|206521.6|206581.1|206491.1|14
1735935880000|2025-01-03 20:24:40|206610.6|206520.6|206597.5|206507.5|206614.3|206524.3|206597.5|206507.5|17
1735935890000|2025-01-03 20:24:50|206598.1|206508.1|206598.5|206508.5|206600.1|206510.1|206597.5|206507.5|11
1735935900000|2025-01-03 20:25:00|206599.5|206509.5|206606.7|206516.7|206606.7|206516.7|206599.5|206509.5|3
1735935910000|2025-01-03 20:25:10|206606.5|206516.5|206608.1|206518.1|206608.1|206518.1|206606.5|206516.5|2
1735935920000|2025-01-03 20:25:20|206606.5|206516.5|206606.7|206516.7|206606.7|206516.7|206606.1|206516.1|3
1735935930000|2025-01-03 20:25:30|206604.1|206514.1|206606.2|206516.2|206608.7|206518.7|206602.4|206512.4|7
1735935940000|2025-01-03 20:25:40|206607.8|206517.8|206606.7|206516.7|206614.6|206524.6|206606.7|206516.7|7
1735935950000|2025-01-03 20:25:50|206606.1|206516.1|206606.1|206516.1|206606.1|206516.1|206606.1|206516.1|1
1735935960000|2025-01-03 20:26:00|206603.4|206513.4|206607.5|206517.5|206610.5|206520.5|206603.1|206513.1|7
1735935970000|2025-01-03 20:26:10|206607.9|206517.9|206615.8|206525.8|206615.8|206525.8|206607.9|206517.9|13
1735935980000|2025-01-03 20:26:20|206616|206526|206615.9|206525.9|206618.5|206528.5|206615.9|206525.9|7
1735935990000|2025-01-03 20:26:30|206616.1|206526.1|206620.1|206530.1|206620.9|206530.9|206616.1|206526.1|6
1735936000000|2025-01-03 20:26:40|206621|206531|206621.5|206531.5|206621.5|206531.5|206618.7|206528.7|11
1735936010000|2025-01-03 20:26:50|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|1
1735936020000|2025-01-03 20:27:00|206621.5|206531.5|206607.4|206517.4|206621.5|206531.5|206607.4|206517.4|5
1735936030000|2025-01-03 20:27:10|206607.2|206517.2|206607.2|206517.2|206607.2|206517.2|206607.2|206517.2|1
1735936050000|2025-01-03 20:27:30|206604.9|206514.9|206606.7|206516.7|206606.9|206516.9|206604.9|206514.9|3
1735936060000|2025-01-03 20:27:40|206606.3|206516.3|206606.4|206516.4|206606.4|206516.4|206606.3|206516.3|2
1735936080000|2025-01-03 20:28:00|206608.7|206518.7|206613.1|206523.1|206613.7|206523.7|206605.9|206515.9|12
1735936090000|2025-01-03 20:28:10|206613.3|206523.3|206605.9|206515.9|206613.3|206523.3|206605.9|206515.9|7
1735936100000|2025-01-03 20:28:20|206607.9|206517.9|206620.4|206530.4|206620.5|206530.5|206606.5|206516.5|14
1735936110000|2025-01-03 20:28:30|206620.5|206530.5|206605.1|206515.1|206622|206532|206605.1|206515.1|19
1735936120000|2025-01-03 20:28:40|206607|206517|206604.8|206514.8|206607|206517|206604.4|206514.4|4
1735936130000|2025-01-03 20:28:50|206607|206517|206607|206517|206608.6|206518.6|206607|206517|7
1735936140000|2025-01-03 20:29:00|206606.7|206516.7|206605.5|206515.5|206607.4|206517.4|206603.2|206513.2|4
1735936150000|2025-01-03 20:29:10|206607.6|206517.6|206605.5|206515.5|206607.6|206517.6|206605.5|206515.5|3
1735936160000|2025-01-03 20:29:20|206603|206513|206609.5|206519.5|206610|206520|206601.5|206511.5|12
1735936170000|2025-01-03 20:29:30|206608.1|206518.1|206606.2|206516.2|206608.4|206518.4|206606.1|206516.1|6
1735936180000|2025-01-03 20:29:40|206606.1|206516.1|206602|206512|206606.1|206516.1|206602|206512|5
1735936190000|2025-01-03 20:29:50|206603.6|206513.6|206600.2|206510.2|206603.6|206513.6|206600.2|206510.2|4
1735936200000|2025-01-03 20:30:00|206602.9|206512.9|206607.4|206517.4|206609.7|206519.7|206602.9|206512.9|8
1735936210000|2025-01-03 20:30:10|206606.2|206516.2|206606.3|206516.3|206606.3|206516.3|206606.2|206516.2|2
1735936220000|2025-01-03 20:30:20|206606.2|206516.2|206579.7|206489.7|206606.2|206516.2|206570.2|206480.2|18
1735936230000|2025-01-03 20:30:30|206575.7|206485.7|206579|206489|206580.2|206490.2|206575.7|206485.7|5
1735936240000|2025-01-03 20:30:40|206579.1|206489.1|206578.8|206488.8|206579.1|206489.1|206575.9|206485.9|5
1735936250000|2025-01-03 20:30:50|206574|206484|206577.6|206487.6|206577.6|206487.6|206542.2|206452.2|13
1735936260000|2025-01-03 20:31:00|206574.9|206484.9|206537.3|206447.3|206574.9|206484.9|206531.7|206441.7|22
1735936270000|2025-01-03 20:31:10|206537.1|206447.1|206538.3|206448.3|206539.3|206449.3|206536.2|206446.2|10
1735936280000|2025-01-03 20:31:20|206538.4|206448.4|206546.9|206456.9|206547.1|206457.1|206536.9|206446.9|12
1735936290000|2025-01-03 20:31:30|206519.7|206429.7|206532.4|206442.4|206532.4|206442.4|206519.7|206429.7|19
1735936300000|2025-01-03 20:31:40|206532.3|206442.3|206529.1|206439.1|206532.3|206442.3|206526.4|206436.4|10
1735936310000|2025-01-03 20:31:50|206528.5|206438.5|206482.9|206392.9|206528.5|206438.5|206482.9|206392.9|13
1735936320000|2025-01-03 20:32:00|206483|206393|206477|206387|206483.1|206393.1|206477|206387|6
1735936330000|2025-01-03 20:32:10|206476.7|206386.7|206476.7|206386.7|206483.1|206393.1|206476.6|206386.6|13
1735936340000|2025-01-03 20:32:20|206476.8|206386.8|206477.1|206387.1|206481.4|206391.4|206476.8|206386.8|3
1735936350000|2025-01-03 20:32:30|206480.1|206390.1|206478.2|206388.2|206480.1|206390.1|206478.2|206388.2|3
1735936360000|2025-01-03 20:32:40|206478.3|206388.3|206482.6|206392.6|206482.6|206392.6|206478.2|206388.2|6
1735936370000|2025-01-03 20:32:50|206481.7|206391.7|206483.5|206393.5|206493.3|206403.3|206476.9|206386.9|22
1735936380000|2025-01-03 20:33:00|206483.4|206393.4|206483.2|206393.2|206483.4|206393.4|206482.9|206392.9|10
1735936390000|2025-01-03 20:33:10|206482.9|206392.9|206483.2|206393.2|206483.2|206393.2|206482.9|206392.9|6
1735936400000|2025-01-03 20:33:20|206482.9|206392.9|206481|206391|206483.2|206393.2|206481|206391|11
1735936410000|2025-01-03 20:33:30|206480.6|206390.6|206476.4|206386.4|206480.6|206390.6|206476.4|206386.4|4
1735936420000|2025-01-03 20:33:40|206476.8|206386.8|206476.4|206386.4|206476.8|206386.8|206476.4|206386.4|2
1735936430000|2025-01-03 20:33:50|206477|206387|206476.6|206386.6|206477|206387|206476.6|206386.6|2
1735936440000|2025-01-03 20:34:00|206476.8|206386.8|206477.3|206387.3|206477.3|206387.3|206476.8|206386.8|3
1735936450000|2025-01-03 20:34:10|206477|206387|206516.6|206426.6|206519.7|206429.7|206477|206387|17
1735936460000|2025-01-03 20:34:20|206518.2|206428.2|206516.8|206426.8|206518.2|206428.2|206516.6|206426.6|10
1735936470000|2025-01-03 20:34:30|206517.1|206427.1|206517|206427|206517.2|206427.2|206517|206427|5
1735936480000|2025-01-03 20:34:40|206521.7|206431.7|206519.4|206429.4|206525.2|206435.2|206519|206429|10
1735936490000|2025-01-03 20:34:50|206520.1|206430.1|206518.9|206428.9|206520.9|206430.9|206517.4|206427.4|20
1735936500000|2025-01-03 20:35:00|206518.5|206428.5|206496.7|206406.7|206519.7|206429.7|206496.5|206406.5|18
1735936510000|2025-01-03 20:35:10|206497.4|206407.4|206498.7|206408.7|206499.1|206409.1|206492.1|206402.1|28
1735936520000|2025-01-03 20:35:20|206498.9|206408.9|206496.9|206406.9|206499|206409|206489|206399|28
1735936530000|2025-01-03 20:35:30|206495.5|206405.5|206490.9|206400.9|206497.2|206407.2|206489.8|206399.8|24
1735936540000|2025-01-03 20:35:40|206491.1|206401.1|206490.4|206400.4|206491.2|206401.2|206489.8|206399.8|32
1735936550000|2025-01-03 20:35:50|206490|206400|206489.8|206399.8|206490.8|206400.8|206489|206399|27
1735936560000|2025-01-03 20:36:00|206489.9|206399.9|206479.5|206389.5|206498.4|206408.4|206477.8|206387.8|14
1735936570000|2025-01-03 20:36:10|206480.5|206390.5|206477.1|206387.1|206489.4|206399.4|206477.1|206387.1|6
1735936580000|2025-01-03 20:36:20|206480.6|206390.6|206482.3|206392.3|206486.8|206396.8|206480.6|206390.6|13
1735936590000|2025-01-03 20:36:30|206482.5|206392.5|206481.5|206391.5|206492.4|206402.4|206479.8|206389.8|11
1735936600000|2025-01-03 20:36:40|206483.3|206393.3|206490.2|206400.2|206490.5|206400.5|206483.3|206393.3|29
1735936610000|2025-01-03 20:36:50|206489.3|206399.3|206490.5|206400.5|206490.8|206400.8|206487.4|206397.4|27
1735936620000|2025-01-03 20:37:00|206488.7|206398.7|206501|206411|206502.3|206412.3|206488.7|206398.7|23
1735936630000|2025-01-03 20:37:10|206500.9|206410.9|206505.6|206415.6|206509|206419|206500.9|206410.9|16
1735936640000|2025-01-03 20:37:20|206505.8|206415.8|206506.1|206416.1|206506.8|206416.8|206505.2|206415.2|5
1735936650000|2025-01-03 20:37:30|206508.1|206418.1|206517.3|206427.3|206517.3|206427.3|206508.1|206418.1|6
1735936660000|2025-01-03 20:37:40|206519.8|206429.8|206520.9|206430.9|206524|206434|206515.8|206425.8|9
1735936670000|2025-01-03 20:37:50|206519.9|206429.9|206520|206430|206520|206430|206517.6|206427.6|4
1735936680000|2025-01-03 20:38:00|206519.8|206429.8|206519.8|206429.8|206519.8|206429.8|206519.8|206429.8|1
1735936690000|2025-01-03 20:38:10|206520|206430|206521.6|206431.6|206521.6|206431.6|206519.8|206429.8|4
1735936700000|2025-01-03 20:38:20|206524.4|206434.4|206520.9|206430.9|206524.7|206434.7|206520.2|206430.2|8
1735936710000|2025-01-03 20:38:30|206523.5|206433.5|206524.3|206434.3|206524.7|206434.7|206522.5|206432.5|8
1735936720000|2025-01-03 20:38:40|206523.2|206433.2|206520.1|206430.1|206523.2|206433.2|206519.8|206429.8|9
1735936730000|2025-01-03 20:38:50|206520.2|206430.2|206520.2|206430.2|206520.4|206430.4|206520.1|206430.1|4
1735936740000|2025-01-03 20:39:00|206521.5|206431.5|206520.9|206430.9|206523.2|206433.2|206520.9|206430.9|4
1735936750000|2025-01-03 20:39:10|206520.7|206430.7|206521.5|206431.5|206521.5|206431.5|206520.4|206430.4|5
1735936760000|2025-01-03 20:39:20|206522.2|206432.2|206490.1|206400.1|206526.4|206436.4|206482.3|206392.3|9
1735936770000|2025-01-03 20:39:30|206487.9|206397.9|206484.3|206394.3|206488.3|206398.3|206484.3|206394.3|4
1735936780000|2025-01-03 20:39:40|206484.1|206394.1|206483.9|206393.9|206484.3|206394.3|206483.9|206393.9|4
1735936790000|2025-01-03 20:39:50|206484.1|206394.1|206483.7|206393.7|206484.3|206394.3|206483.7|206393.7|10
1735936800000|2025-01-03 20:40:00|206483.9|206393.9|206505|206415|206505|206415|206466.7|206376.7|21
1735936810000|2025-01-03 20:40:10|206505.2|206415.2|206521.8|206431.8|206521.8|206431.8|206503.7|206413.7|16
1735936820000|2025-01-03 20:40:20|206519.9|206429.9|206521.1|206431.1|206521.4|206431.4|206519.4|206429.4|6
1735936830000|2025-01-03 20:40:30|206520.9|206430.9|206520.8|206430.8|206521.1|206431.1|206519.3|206429.3|5
1735936840000|2025-01-03 20:40:40|206520.2|206430.2|206521|206431|206521|206431|206515.1|206425.1|10
1735936850000|2025-01-03 20:40:50|206520.3|206430.3|206520.9|206430.9|206521.1|206431.1|206520.3|206430.3|8
1735936860000|2025-01-03 20:41:00|206520.7|206430.7|206523|206433|206523|206433|206520.6|206430.6|6
1735936870000|2025-01-03 20:41:10|206524.1|206434.1|206503.3|206413.3|206524.1|206434.1|206498.9|206408.9|24
1735936880000|2025-01-03 20:41:20|206499.7|206409.7|206515.6|206425.6|206519.4|206429.4|206498.2|206408.2|28
1735936890000|2025-01-03 20:41:30|206518|206428|206516.7|206426.7|206520|206430|206516.5|206426.5|6
1735936900000|2025-01-03 20:41:40|206516.5|206426.5|206517|206427|206518.9|206428.9|206516.5|206426.5|4
1735936910000|2025-01-03 20:41:50|206516.4|206426.4|206514.5|206424.5|206517.9|206427.9|206513.5|206423.5|11
1735936920000|2025-01-03 20:42:00|206516.2|206426.2|206519.6|206429.6|206519.6|206429.6|206516.2|206426.2|2
1735936930000|2025-01-03 20:42:10|206517.8|206427.8|206514.5|206424.5|206522.4|206432.4|206512.2|206422.2|11
1735936940000|2025-01-03 20:42:20|206514.7|206424.7|206514.9|206424.9|206515.1|206425.1|206514.7|206424.7|5
1735936950000|2025-01-03 20:42:30|206515.1|206425.1|206521.3|206431.3|206521.3|206431.3|206515.1|206425.1|3
1735936960000|2025-01-03 20:42:40|206521.7|206431.7|206520.9|206430.9|206522.9|206432.9|206520.7|206430.7|11
1735936970000|2025-01-03 20:42:50|206521.1|206431.1|206519.2|206429.2|206524.4|206434.4|206512.2|206422.2|14
1735936980000|2025-01-03 20:43:00|206519|206429|206522.6|206432.6|206548.2|206458.2|206519|206429|24
1735937000000|2025-01-03 20:43:20|206520.9|206430.9|206509.5|206419.5|206520.9|206430.9|206499.7|206409.7|14
1735937010000|2025-01-03 20:43:30|206509.6|206419.6|206517.8|206427.8|206517.8|206427.8|206509.6|206419.6|5
1735937020000|2025-01-03 20:43:40|206516.4|206426.4|206521.8|206431.8|206521.8|206431.8|206513.6|206423.6|20
1735937030000|2025-01-03 20:43:50|206514.5|206424.5|206514.8|206424.8|206516.7|206426.7|206512.4|206422.4|9
1735937040000|2025-01-03 20:44:00|206514.4|206424.4|206518.4|206428.4|206518.4|206428.4|206514.4|206424.4|2
1735937050000|2025-01-03 20:44:10|206514|206424|206514.6|206424.6|206515.2|206425.2|206514|206424|7
1735937060000|2025-01-03 20:44:20|206515.2|206425.2|206518.1|206428.1|206518.7|206428.7|206515.2|206425.2|6
1735937070000|2025-01-03 20:44:30|206518.5|206428.5|206518.5|206428.5|206518.5|206428.5|206518.1|206428.1|3
1735937080000|2025-01-03 20:44:40|206522.5|206432.5|206524.1|206434.1|206524.1|206434.1|206522.5|206432.5|2
1735937090000|2025-01-03 20:44:50|206522.6|206432.6|206522.6|206432.6|206522.6|206432.6|206522.3|206432.3|3
1735937100000|2025-01-03 20:45:00|206521.2|206431.2|206505.4|206415.4|206521.2|206431.2|206496.7|206406.7|15
1735937110000|2025-01-03 20:45:10|206507.5|206417.5|206515.6|206425.6|206517|206427|206507.5|206417.5|5
1735937120000|2025-01-03 20:45:20|206515.8|206425.8|206520.8|206430.8|206520.9|206430.9|206515.8|206425.8|5
1735937130000|2025-01-03 20:45:30|206521.1|206431.1|206521.1|206431.1|206521.1|206431.1|206521.1|206431.1|1
1735937140000|2025-01-03 20:45:40|206520.3|206430.3|206517.5|206427.5|206521|206431|206514.2|206424.2|11
1735937150000|2025-01-03 20:45:50|206520.2|206430.2|206504.7|206414.7|206520.2|206430.2|206456|206400.8|29
1735937160000|2025-01-03 20:46:00|206505.1|206415.1|206505.6|206415.6|206505.6|206415.6|206501.1|206411.1|20
1735937170000|2025-01-03 20:46:10|206500.8|206410.8|206493.2|206403.2|206505.4|206415.4|206486.2|206396.2|22
1735937180000|2025-01-03 20:46:20|206502.3|206412.3|206506.9|206416.9|206507.7|206417.7|206501.8|206411.8|24
1735937190000|2025-01-03 20:46:30|206502.6|206412.6|206499.5|206409.5|206509.6|206419.6|206493.1|206403.1|32
1735937200000|2025-01-03 20:46:40|206499.4|206409.4|206498.8|206408.8|206499.4|206409.4|206498.3|206408.3|15
1735937210000|2025-01-03 20:46:50|206499.2|206409.2|206499.4|206409.4|206499.4|206409.4|206497.3|206407.3|17
1735937220000|2025-01-03 20:47:00|206499.2|206409.2|206498.6|206408.6|206500.1|206410.1|206493.9|206403.9|23
1735937230000|2025-01-03 20:47:10|206499.3|206409.3|206498.5|206408.5|206500.9|206410.9|206497.7|206407.7|22
1735937240000|2025-01-03 20:47:20|206499.5|206409.5|206502.2|206412.2|206506.1|206416.1|206497.5|206407.5|25
1735937250000|2025-01-03 20:47:30|206503.1|206413.1|206507.9|206417.9|206507.9|206417.9|206503.1|206413.1|3
1735937260000|2025-01-03 20:47:40|206508.1|206418.1|206509.5|206419.5|206513|206423|206506.4|206416.4|9
1735937270000|2025-01-03 20:47:50|206507.1|206417.1|206505.2|206415.2|206510.2|206420.2|206505.2|206415.2|6
1735937280000|2025-01-03 20:48:00|206505.9|206415.9|206512.7|206422.7|206512.7|206422.7|206505.6|206415.6|8
1735937290000|2025-01-03 20:48:10|206512.2|206422.2|206513.3|206423.3|206516.6|206426.6|206511.5|206421.5|15
1735937300000|2025-01-03 20:48:20|206512.3|206422.3|206514.1|206424.1|206514.2|206424.2|206512.3|206422.3|7
1735937310000|2025-01-03 20:48:30|206513.6|206423.6|206512.5|206422.5|206513.6|206423.6|206508.6|206418.6|6
1735937320000|2025-01-03 20:48:40|206512.3|206422.3|206512.5|206422.5|206513|206423|206512.3|206422.3|4
1735937330000|2025-01-03 20:48:50|206513.5|206423.5|206512.2|206422.2|206514|206424|206508.8|206418.8|15
1735937340000|2025-01-03 20:49:00|206512.7|206422.7|206512.9|206422.9|206514.2|206424.2|206512.7|206422.7|7
1735937350000|2025-01-03 20:49:10|206513|206423|206512.3|206422.3|206513.3|206423.3|206510.6|206420.6|9
1735937360000|2025-01-03 20:49:20|206512|206422|206510.5|206420.5|206512.5|206422.5|206505.9|206415.9|16
1735937370000|2025-01-03 20:49:30|206510.6|206420.6|206498.4|206408.4|206510.6|206423.8|206473.8|206408.3|20
1735937380000|2025-01-03 20:49:40|206498.3|206408.3|206496.2|206406.2|206501.3|206411.3|206491|206401|21
1735937390000|2025-01-03 20:49:50|206497.6|206407.6|206497.9|206407.9|206498.2|206408.2|206497.6|206407.6|8
1735937400000|2025-01-03 20:50:00|206498.1|206408.1|206498.4|206408.4|206498.4|206408.4|206490.5|206400.5|13
1735937410000|2025-01-03 20:50:10|206499.4|206409.4|206495.1|206405.1|206499.6|206409.6|206490.7|206400.7|15
1735937420000|2025-01-03 20:50:20|206495.2|206405.2|206494.1|206404.1|206496.3|206406.3|206494.1|206404.1|8
1735937430000|2025-01-03 20:50:30|206494|206404|206495.2|206405.2|206495.6|206405.6|206493.8|206403.8|7
1735937440000|2025-01-03 20:50:40|206495.3|206405.3|206495.4|206405.4|206498|206408|206491.7|206401.7|8
1735937450000|2025-01-03 20:50:50|206496.5|206406.5|206496.4|206406.4|206496.8|206406.8|206495|206405|6
1735937460000|2025-01-03 20:51:00|206499.1|206409.1|206510.3|206420.3|206510.9|206420.9|206499.1|206409.1|9
1735937470000|2025-01-03 20:51:10|206510.2|206420.2|206508.9|206418.9|206510.2|206420.2|206508.9|206418.9|2
1735937480000|2025-01-03 20:51:20|206510.7|206420.7|206510.3|206420.3|206515.6|206425.6|206510.3|206420.3|6
1735937490000|2025-01-03 20:51:30|206511|206421|206511|206421|206511|206421|206511|206421|1
1735937500000|2025-01-03 20:51:40|206511.2|206421.2|206510.6|206420.6|206511.6|206421.6|206506.4|206416.4|9
1735937510000|2025-01-03 20:51:50|206510.7|206420.7|206510.9|206420.9|206510.9|206420.9|206510.7|206420.7|2
1735937520000|2025-01-03 20:52:00|206510.7|206420.7|206510.3|206420.3|206510.7|206420.7|206509.7|206419.7|5
1735937530000|2025-01-03 20:52:10|206510.4|206420.4|206510.5|206420.5|206510.5|206420.5|206510.4|206420.4|2
1735937540000|2025-01-03 20:52:20|206504.8|206414.8|206464.1|206414.1|206504.8|206422.3|206446.6|206396.6|17
1735937550000|2025-01-03 20:52:30|206465.2|206415.2|206464.5|206414.5|206466.4|206416.4|206459.7|206409.7|15
1735937560000|2025-01-03 20:52:40|206465.7|206415.7|206463.1|206413.1|206465.7|206415.7|206463.1|206413.1|9
1735937570000|2025-01-03 20:52:50|206463.3|206413.3|206464.9|206414.9|206464.9|206414.9|206463.3|206413.3|5
1735937580000|2025-01-03 20:53:00|206463.7|206413.7|206466.8|206416.8|206468.3|206418.3|206463.2|206413.2|8
1735937590000|2025-01-03 20:53:10|206464.7|206414.7|206497.7|206407.7|206498.7|206418|206464.7|206407.5|14
1735937600000|2025-01-03 20:53:20|206497.6|206407.6|206498|206408|206498.4|206408.4|206497.6|206407.6|6
1735937610000|2025-01-03 20:53:30|206495.5|206405.5|206495|206405|206497|206407|206495|206405|4
1735937620000|2025-01-03 20:53:40|206494.2|206404.2|206488.1|206398.1|206494.6|206404.6|206488.1|206398.1|4
1735937630000|2025-01-03 20:53:50|206492.9|206402.9|206485.9|206395.9|206496.5|206406.5|206484.5|206394.5|18
1735937640000|2025-01-03 20:54:00|206486|206396|206484.7|206394.7|206486|206396|206482.9|206392.9|6
1735937650000|2025-01-03 20:54:10|206482.4|206392.4|206478|206388|206486.1|206396.1|206478|206388|5
1735937660000|2025-01-03 20:54:20|206477.4|206387.4|206484.2|206394.2|206484.2|206394.2|206477.4|206387.4|3
1735937670000|2025-01-03 20:54:30|206481.7|206391.7|206449.8|206399.8|206481.7|206401.2|206436.9|206386.9|11
1735937680000|2025-01-03 20:54:40|206451.1|206401.1|206452.1|206402.1|206453.5|206403.5|206447.1|206397.1|14
1735937690000|2025-01-03 20:54:50|206453.5|206403.5|206478.7|206388.7|206481.6|206405.7|206453.5|206368.9|25
1735937700000|2025-01-03 20:55:00|206479.9|206389.9|206476.2|206386.2|206484.2|206394.2|206474.5|206384.5|25
1735937710000|2025-01-03 20:55:10|206477.4|206387.4|206487.3|206397.3|206487.3|206397.3|206477.4|206387.4|21
1735937720000|2025-01-03 20:55:20|206487.8|206397.8|206487.2|206397.2|206488.2|206398.2|206483.1|206393.1|29
1735937730000|2025-01-03 20:55:30|206486.1|206396.1|206508.8|206458.8|206511|206461|206485.3|206395.3|28
1735937740000|2025-01-03 20:55:40|206507.5|206457.5|206510.6|206460.6|206529|206461.8|206500.3|206424|29
1735937750000|2025-01-03 20:55:50|206510.7|206460.7|206510.7|206460.7|206510.7|206460.7|206507.2|206457.2|6
1735937760000|2025-01-03 20:56:00|206509.5|206459.5|206509.9|206459.9|206510.2|206460.2|206505.5|206455.5|10
1735937770000|2025-01-03 20:56:10|206510.5|206460.5|206519.7|206469.7|206532|206482|206506.6|206456.6|29
1735937780000|2025-01-03 20:56:20|206519|206469|206496.1|206446.1|206526|206476|206486.1|206436.1|34
1735937790000|2025-01-03 20:56:30|206497.5|206447.5|206497.8|206447.8|206498.1|206448.1|206492.7|206442.7|28
1735937800000|2025-01-03 20:56:40|206506.1|206456.1|206491.1|206441.1|206528.8|206460|206490|206428.7|34
1735937810000|2025-01-03 20:56:50|206494.2|206444.2|206492.1|206402.1|206494.4|206444.2|206468.5|206398.2|17
1735937820000|2025-01-03 20:57:00|206492.2|206402.2|206506.5|206456.5|206507.2|206457.2|206492.2|206402.2|15
1735937830000|2025-01-03 20:57:10|206504.8|206454.8|206486|206436|206523.6|206463.7|206478.6|206423.8|34
1735937840000|2025-01-03 20:57:20|206489.6|206439.6|206498.5|206408.5|206514.5|206443.3|206488.4|206398.4|29
1735937850000|2025-01-03 20:57:30|206490.3|206400.3|206469|206419|206507.3|206427.1|206469|206400.3|15
1735937860000|2025-01-03 20:57:40|206469.5|206419.5|206498.3|206448.3|206503.5|206453.5|206469.4|206419.4|32
1735937870000|2025-01-03 20:57:50|206498.9|206448.9|206507.3|206457.3|206508.5|206458.5|206482.4|206432.4|35
1735937880000|2025-01-03 20:58:00|206508.3|206458.3|206468.3|206418.3|206511.1|206461.1|206467.3|206417.3|29
1735937890000|2025-01-03 20:58:10|206477.4|206427.4|206473.5|206423.5|206481.8|206431.8|206468.9|206418.9|35
1735937900000|2025-01-03 20:58:20|206477.5|206427.5|206476.6|206426.6|206478.4|206428.4|206476.5|206426.5|19
1735937910000|2025-01-03 20:58:30|206476.9|206426.9|206477.5|206427.5|206477.8|206427.8|206475|206425|23
1735937920000|2025-01-03 20:58:40|206476.8|206426.8|206473.1|206423.1|206502.2|206452.2|206466.4|206416.4|18
1735937930000|2025-01-03 20:58:50|206470.3|206420.3|206484.5|206434.5|206488.5|206438.5|206470.3|206420.3|30
1735937940000|2025-01-03 20:59:00|206480.4|206430.4|206482.3|206432.3|206486.6|206436.6|206477.8|206427.8|24
1735937950000|2025-01-03 20:59:10|206478|206428|206494.5|206444.5|206507.3|206457.3|206478|206428|36
1735937960000|2025-01-03 20:59:20|206498.6|206448.6|206525.8|206475.8|206526.3|206476.3|206491.5|206441.5|27
1735937970000|2025-01-03 20:59:30|206515.9|206465.9|206512.7|206462.7|206525.9|206475.9|206506.3|206456.3|26
1735937980000|2025-01-03 20:59:40|206516.8|206466.8|206524.4|206434.4|206536.3|206467.8|206506|206434.1|36
1735937990000|2025-01-03 20:59:50|206525.7|206435.7|206511.4|206421.4|206527.7|206437.7|206510|206420|31
1735938000000|2025-01-03 21:00:00|206512.3|206422.3|206519.7|206429.7|206523.6|206433.6|206512.3|206422.3|20
1735938010000|2025-01-03 21:00:10|206518.9|206428.9|206521.1|206431.1|206528.6|206438.6|206518.9|206428.9|20
1735938020000|2025-01-03 21:00:20|206521.7|206431.7|206538.5|206448.5|206539.6|206449.6|206521.7|206431.7|19
1735938030000|2025-01-03 21:00:30|206538.9|206448.9|206551.2|206461.2|206552.7|206462.7|206537.8|206447.8|20
1735938040000|2025-01-03 21:00:40|206554.3|206464.3|206557.3|206467.3|206557.3|206467.3|206554.3|206464.3|10
1735938050000|2025-01-03 21:00:50|206557.1|206467.1|206556.7|206466.7|206557.3|206467.3|206553.7|206463.7|7
1735938060000|2025-01-03 21:01:00|206558.8|206468.8|206557.6|206467.6|206558.8|206468.8|206557.6|206467.6|3
1735938070000|2025-01-03 21:01:10|206556.9|206466.9|206554.3|206464.3|206557.1|206467.1|206554.3|206464.3|4
1735938090000|2025-01-03 21:01:30|206557.6|206467.6|206539.2|206449.2|206560.1|206470.1|206539.2|206449.2|12
1735938100000|2025-01-03 21:01:40|206539.6|206449.6|206538.3|206448.3|206541.4|206451.4|206538.3|206448.3|4
1735938110000|2025-01-03 21:01:50|206538.5|206448.5|206538.4|206448.4|206538.5|206448.5|206537.4|206447.4|8
1735938120000|2025-01-03 21:02:00|206550.2|206460.2|206544.5|206454.5|206550.2|206460.2|206543.6|206453.6|17
1735938130000|2025-01-03 21:02:10|206545.4|206455.4|206542.4|206452.4|206545.4|206455.4|206541.3|206451.3|5
1735938140000|2025-01-03 21:02:20|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|1
1735938150000|2025-01-03 21:02:30|206543.9|206453.9|206551.7|206461.7|206564.1|206474.1|206543.9|206453.9|15
1735938160000|2025-01-03 21:02:40|206553.3|206463.3|206545.6|206455.6|206553.3|206463.3|206545.6|206455.6|6
1735938170000|2025-01-03 21:02:50|206546.2|206456.2|206548.7|206458.7|206552.2|206462.2|206546.2|206456.2|8
1735938180000|2025-01-03 21:03:00|206552.8|206462.8|206516|206426|206566.2|206476.2|206513.4|206423.4|20
1735938190000|2025-01-03 21:03:10|206497.6|206407.6|206514.6|206424.6|206519.1|206429.1|206497.6|206407.6|17
1735938200000|2025-01-03 21:03:20|206516.2|206426.2|206520|206430|206522.6|206432.6|206516.2|206426.2|6
1735938210000|2025-01-03 21:03:30|206519.8|206429.8|206522.1|206432.1|206537.1|206447.1|206519.8|206429.8|24
1735938220000|2025-01-03 21:03:40|206523.2|206433.2|206520.4|206430.4|206525|206435|206508.6|206418.6|13
1735938230000|2025-01-03 21:03:50|206519.2|206429.2|206522.8|206432.8|206525.7|206435.7|206519.2|206429.2|12
1735938240000|2025-01-03 21:04:00|206523.5|206433.5|206528.8|206438.8|206530.9|206440.9|206523.4|206433.4|29
1735938250000|2025-01-03 21:04:10|206528.5|206438.5|206529.5|206439.5|206530.9|206440.9|206525.3|206435.3|26
1735938260000|2025-01-03 21:04:20|206528.9|206438.9|206526.2|206436.2|206530.4|206440.4|206526.2|206436.2|29
1735938270000|2025-01-03 21:04:30|206528|206438|206525.7|206435.7|206534.2|206444.2|206524.1|206434.1|19
1735938280000|2025-01-03 21:04:40|206526.6|206436.6|206527.2|206437.2|206529.1|206439.1|206524.9|206434.9|33
1735938290000|2025-01-03 21:04:50|206526.4|206436.4|206534.4|206444.4|206536.1|206446.1|206525.2|206435.2|37
1735938300000|2025-01-03 21:05:00|206532|206442|206538.7|206448.7|206538.7|206448.7|206532|206442|12
1735938310000|2025-01-03 21:05:10|206537.1|206447.1|206549.1|206459.1|206553.5|206463.5|206537.1|206447.1|6
1735938320000|2025-01-03 21:05:20|206547.3|206457.3|206547.1|206457.1|206547.3|206457.3|206547.1|206457.1|2
1735938330000|2025-01-03 21:05:30|206552.6|206462.6|206551.4|206461.4|206552.6|206462.6|206551.4|206461.4|2
1735938340000|2025-01-03 21:05:40|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|206551.5|206461.5|1
1735938350000|2025-01-03 21:05:50|206546.5|206456.5|206507.6|206417.6|206546.5|206456.5|206507.6|206417.6|6
1735938360000|2025-01-03 21:06:00|206511.8|206421.8|206511.3|206421.3|206515.9|206425.9|206510.9|206420.9|23
1735938370000|2025-01-03 21:06:10|206509.9|206419.9|206509.5|206419.5|206509.9|206419.9|206508|206418|5
1735938380000|2025-01-03 21:06:20|206506.3|206416.3|206508.2|206418.2|206508.2|206418.2|206504.7|206414.7|5
1735938390000|2025-01-03 21:06:30|206505.9|206415.9|206534.2|206444.2|206536|206446|206505.9|206415.9|14
1735938400000|2025-01-03 21:06:40|206536.5|206446.5|206535.3|206445.3|206537.6|206447.6|206535.3|206445.3|3
1735938410000|2025-01-03 21:06:50|206533.8|206443.8|206511.8|206421.8|206533.8|206443.8|206511.8|206421.8|2
1735938420000|2025-01-03 21:07:00|206518.3|206428.3|206522|206432|206525.5|206435.5|206518.3|206428.3|8
1735938430000|2025-01-03 21:07:10|206521.9|206431.9|206527.8|206437.8|206529.5|206439.5|206521.9|206431.9|25
1735938440000|2025-01-03 21:07:20|206527.1|206437.1|206526.2|206436.2|206529.6|206439.6|206521.4|206431.4|32
1735938450000|2025-01-03 21:07:30|206527.5|206437.5|206541.1|206451.1|206542.1|206452.1|206527|206437|7
1735938460000|2025-01-03 21:07:40|206542|206452|206540.2|206450.2|206545.5|206455.5|206540.2|206450.2|4
1735938470000|2025-01-03 21:07:50|206541.1|206451.1|206542.5|206452.5|206543.5|206453.5|206539.3|206449.3|14
1735938480000|2025-01-03 21:08:00|206542.1|206452.1|206541.9|206451.9|206542.4|206452.4|206541.9|206451.9|5
1735938490000|2025-01-03 21:08:10|206542.4|206452.4|206544.7|206454.7|206548.5|206458.5|206542.4|206452.4|16
1735938500000|2025-01-03 21:08:20|206546.2|206456.2|206545.1|206455.1|206546.4|206456.4|206544.9|206454.9|4
1735938510000|2025-01-03 21:08:30|206545.7|206455.7|206546|206456|206546|206456|206545.4|206455.4|4
1735938520000|2025-01-03 21:08:40|206545.4|206455.4|206542.6|206452.6|206545.4|206455.4|206542.6|206452.6|3
1735938530000|2025-01-03 21:08:50|206542.9|206452.9|206544.4|206454.4|206550.2|206460.2|206542.6|206452.6|7
1735938540000|2025-01-03 21:09:00|206543.8|206453.8|206542.5|206452.5|206549.9|206459.9|206542.2|206452.2|11
1735938550000|2025-01-03 21:09:10|206543.4|206453.4|206545.7|206455.7|206547.1|206457.1|206543.4|206453.4|16
1735938560000|2025-01-03 21:09:20|206543.7|206453.7|206545.9|206455.9|206547.4|206457.4|206543.7|206453.7|19
1735938570000|2025-01-03 21:09:30|206547.4|206457.4|206545.1|206455.1|206547.4|206457.4|206543.5|206453.5|17
1735938580000|2025-01-03 21:09:40|206546.6|206456.6|206547|206457|206547|206457|206536.5|206446.5|13
1735938590000|2025-01-03 21:09:50|206545.2|206455.2|206547.4|206457.4|206547.4|206457.4|206544.2|206454.2|11
1735938600000|2025-01-03 21:10:00|206551.9|206461.9|206555.7|206465.7|206555.7|206465.7|206550.5|206460.5|9
1735938610000|2025-01-03 21:10:10|206553.1|206463.1|206529.9|206439.9|206555.6|206465.6|206515.4|206425.4|22
1735938620000|2025-01-03 21:10:20|206529.2|206439.2|206532.3|206442.3|206532.5|206442.5|206528.2|206438.2|17
1735938630000|2025-01-03 21:10:30|206531.5|206441.5|206530.8|206440.8|206532.3|206442.3|206527.7|206437.7|25
1735938640000|2025-01-03 21:10:40|206530.4|206440.4|206529|206439|206532.3|206442.3|206528.4|206438.4|21
1735938650000|2025-01-03 21:10:50|206529.9|206439.9|206531.9|206441.9|206532.8|206442.8|206529.1|206439.1|18
1735938660000|2025-01-03 21:11:00|206530.9|206440.9|206510.7|206420.7|206533.2|206443.2|206502.1|206412.1|16
1735938670000|2025-01-03 21:11:10|206511.2|206421.2|206513.5|206423.5|206514.3|206424.3|206511.2|206421.2|3
1735938690000|2025-01-03 21:11:30|206513.9|206423.9|206502.8|206412.8|206513.9|206423.9|206497.9|206407.9|7
1735938700000|2025-01-03 21:11:40|206502.6|206412.6|206503.3|206413.3|206503.8|206413.8|206501.8|206411.8|20
1735938710000|2025-01-03 21:11:50|206502.1|206412.1|206502.7|206412.7|206504.1|206414.1|206502.1|206412.1|15
1735938720000|2025-01-03 21:12:00|206503.1|206413.1|206552.9|206462.9|206552.9|206462.9|206502.7|206412.7|15
1735938730000|2025-01-03 21:12:10|206550|206460|206546.3|206456.3|206550.7|206460.7|206541.7|206451.7|13
1735938740000|2025-01-03 21:12:20|206546|206456|206545.3|206455.3|206546.6|206456.6|206544.3|206454.3|13
1735938750000|2025-01-03 21:12:30|206544.3|206454.3|206544.2|206454.2|206547.9|206457.9|206539.9|206449.9|37
1735938760000|2025-01-03 21:12:40|206544.6|206454.6|206543.8|206453.8|206545.5|206455.5|206539.9|206449.9|40
1735938770000|2025-01-03 21:12:50|206540.5|206450.5|206541.2|206451.2|206546.4|206456.4|206539|206449|40
1735938780000|2025-01-03 21:13:00|206540.1|206450.1|206544.1|206454.1|206545.7|206455.7|206535.9|206445.9|36
1735938790000|2025-01-03 21:13:10|206545.9|206455.9|206542.4|206452.4|206547.7|206457.7|206536.2|206446.2|38
1735938800000|2025-01-03 21:13:20|206538.6|206448.6|206542.6|206452.6|206544.6|206454.6|206537|206447|39
1735938810000|2025-01-03 21:13:30|206538.2|206448.2|206538.8|206448.8|206546.2|206456.2|206538.2|206448.2|37
1735938820000|2025-01-03 21:13:40|206545.1|206455.1|206546.8|206456.8|206546.8|206456.8|206537.3|206447.3|29
1735938830000|2025-01-03 21:13:50|206539|206449|206546.8|206456.8|206547.9|206457.9|206537.7|206447.7|33
1735938840000|2025-01-03 21:14:00|206542.8|206452.8|206542.4|206452.4|206548.2|206458.2|206539.4|206449.4|31
1735938850000|2025-01-03 21:14:10|206541.8|206451.8|206546.9|206456.9|206547.5|206457.5|206537.8|206447.8|39
1735938860000|2025-01-03 21:14:20|206539.2|206449.2|206525.1|206435.1|206545.9|206455.9|206521.4|206431.4|34
1735938870000|2025-01-03 21:14:30|206522.9|206432.9|206523.4|206433.4|206526.2|206436.2|206521.7|206431.7|26
1735938880000|2025-01-03 21:14:40|206522.7|206432.7|206527.6|206437.6|206529.4|206439.4|206522.7|206432.7|14
1735938890000|2025-01-03 21:14:50|206529.2|206439.2|206534|206444|206536.1|206446.1|206515.1|206425.1|17
1735938900000|2025-01-03 21:15:00|206534.1|206444.1|206537.8|206447.8|206537.8|206447.8|206523.3|206433.3|37
1735938910000|2025-01-03 21:15:10|206538.2|206448.2|206533.4|206443.4|206538.8|206448.8|206531.1|206441.1|35
1735938920000|2025-01-03 21:15:20|206533.7|206443.7|206535.9|206445.9|206539.8|206449.8|206527.4|206437.4|28
1735938930000|2025-01-03 21:15:30|206536.5|206446.5|206546.6|206456.6|206547.2|206457.2|206533|206443|30
1735938940000|2025-01-03 21:15:40|206547.4|206457.4|206546.9|206456.9|206550.5|206460.5|206546.8|206456.8|7
1735938950000|2025-01-03 21:15:50|206547.4|206457.4|206547.3|206457.3|206549.9|206459.9|206547.1|206457.1|8
1735938960000|2025-01-03 21:16:00|206547|206457|206549.2|206459.2|206549.2|206459.2|206544.9|206454.9|17
1735938970000|2025-01-03 21:16:10|206548.6|206458.6|206547|206457|206551.2|206461.2|206545|206455|9
1735938980000|2025-01-03 21:16:20|206547.7|206457.7|206543|206453|206550|206460|206539.9|206449.9|25
1735938990000|2025-01-03 21:16:30|206541.8|206451.8|206545.6|206455.6|206548.2|206458.2|206541.8|206451.8|26
1735939000000|2025-01-03 21:16:40|206544.9|206454.9|206547.4|206457.4|206548.8|206458.8|206544|206454|26
1735939010000|2025-01-03 21:16:50|206546.6|206456.6|206544.3|206454.3|206547.5|206457.5|206542.9|206452.9|27
1735939020000|2025-01-03 21:17:00|206545|206455|206546.7|206456.7|206548.7|206458.7|206543.4|206453.4|23
1735939030000|2025-01-03 21:17:10|206545.5|206455.5|206546.3|206456.3|206548.4|206458.4|206544.7|206454.7|15
1735939040000|2025-01-03 21:17:20|206547.8|206457.8|206545.9|206455.9|206550.7|206460.7|206545.9|206455.9|6
1735939050000|2025-01-03 21:17:30|206545.3|206455.3|206544.8|206454.8|206547.8|206457.8|206543.5|206453.5|22
1735939060000|2025-01-03 21:17:40|206546|206456|206549|206459|206550.4|206460.4|206544.7|206454.7|14
1735939070000|2025-01-03 21:17:50|206546.6|206456.6|206545.4|206455.4|206546.6|206456.6|206543|206453|23
1735939080000|2025-01-03 21:18:00|206545.7|206455.7|206545.9|206455.9|206547|206457|206543.4|206453.4|25
1735939090000|2025-01-03 21:18:10|206543.2|206453.2|206543.9|206453.9|206547.2|206457.2|206543.2|206453.2|21
1735939100000|2025-01-03 21:18:20|206541.5|206451.5|206542|206452|206544.5|206454.5|206538.5|206448.5|11
1735939110000|2025-01-03 21:18:30|206538.3|206448.3|206538.6|206448.6|206541.6|206451.6|206537.5|206447.5|13
1735939120000|2025-01-03 21:18:40|206538.9|206448.9|206551.2|206461.2|206555.2|206465.2|206537.7|206447.7|14
1735939140000|2025-01-03 21:19:00|206551.3|206461.3|206546.3|206456.3|206552|206462|206545.4|206455.4|10
1735939150000|2025-01-03 21:19:10|206547.7|206457.7|206552.6|206462.6|206553|206463|206546.8|206456.8|10
1735939160000|2025-01-03 21:19:20|206552.1|206462.1|206547|206457|206555.5|206465.5|206547|206457|7
1735939170000|2025-01-03 21:19:30|206548.8|206458.8|206549.3|206459.3|206549.3|206459.3|206548.8|206458.8|3
1735939180000|2025-01-03 21:19:40|206548.8|206458.8|206548.8|206458.8|206548.8|206458.8|206548.8|206458.8|1
1735939190000|2025-01-03 21:19:50|206547.2|206457.2|206547|206457|206548.8|206458.8|206547|206457|9
1735939200000|2025-01-03 21:20:00|206545.5|206455.5|206545.3|206455.3|206550.6|206460.6|206545.3|206455.3|7
1735939210000|2025-01-03 21:20:10|206543.8|206453.8|206547.6|206457.6|206547.9|206457.9|206543.5|206453.5|4
1735939220000|2025-01-03 21:20:20|206549.2|206459.2|206548.1|206458.1|206549.2|206459.2|206548.1|206458.1|4
1735939230000|2025-01-03 21:20:30|206546.3|206456.3|206541.8|206451.8|206546.7|206456.7|206539.4|206449.4|14
1735939240000|2025-01-03 21:20:40|206539.4|206449.4|206547.2|206457.2|206547.2|206457.2|206539.4|206449.4|5
1735939250000|2025-01-03 21:20:50|206543.2|206453.2|206545|206455|206547.2|206457.2|206540.7|206450.7|7
1735939260000|2025-01-03 21:21:00|206544.2|206454.2|206542.7|206452.7|206544.2|206454.2|206540.7|206450.7|6
1735939270000|2025-01-03 21:21:10|206542.6|206452.6|206543|206453|206543|206453|206542.6|206452.6|3
1735939280000|2025-01-03 21:21:20|206540.7|206450.7|206544|206454|206544.2|206454.2|206540|206450|9
1735939290000|2025-01-03 21:21:30|206543|206453|206542.3|206452.3|206544.7|206454.7|206542|206452|18
1735939300000|2025-01-03 21:21:40|206541.4|206451.4|206545.7|206455.7|206546.7|206456.7|206541.4|206451.4|19
1735939310000|2025-01-03 21:21:50|206545|206455|206546.7|206456.7|206547.1|206457.1|206542.9|206452.9|33
1735939320000|2025-01-03 21:22:00|206543.8|206453.8|206547.2|206457.2|206547.5|206457.5|206542.5|206452.5|25
1735939330000|2025-01-03 21:22:10|206547.3|206457.3|206545.4|206455.4|206547.6|206457.6|206544.2|206454.2|14
1735939340000|2025-01-03 21:22:20|206547|206457|206548.4|206458.4|206548.4|206458.4|206547|206457|2
1735939350000|2025-01-03 21:22:30|206549|206459|206548.4|206458.4|206549|206459|206545.9|206455.9|5
1735939360000|2025-01-03 21:22:40|206551.6|206461.6|206549.7|206459.7|206551.6|206461.6|206549.2|206459.2|3
1735939370000|2025-01-03 21:22:50|206549.6|206459.6|206549.6|206459.6|206552.9|206462.9|206549.6|206459.6|3
1735939380000|2025-01-03 21:23:00|206549.7|206459.7|206549|206459|206550.3|206460.3|206547.9|206457.9|6
1735939390000|2025-01-03 21:23:10|206549.7|206459.7|206550.6|206460.6|206550.6|206460.6|206549.5|206459.5|8
1735939400000|2025-01-03 21:23:20|206553.7|206463.7|206550.5|206460.5|206553.7|206463.7|206549.1|206459.1|4
1735939410000|2025-01-03 21:23:30|206549.7|206459.7|206550.5|206460.5|206550.5|206460.5|206549.4|206459.4|8
1735939420000|2025-01-03 21:23:40|206553.6|206463.6|206554.2|206464.2|206558.2|206468.2|206543.7|206453.7|10
1735939440000|2025-01-03 21:24:00|206555.7|206465.7|206554|206464|206555.7|206465.7|206554|206464|2
1735939450000|2025-01-03 21:24:10|206551.8|206461.8|206553.1|206463.1|206553.1|206463.1|206551.8|206461.8|2
1735939460000|2025-01-03 21:24:20|206550.1|206460.1|206550.1|206460.1|206550.1|206460.1|206550.1|206460.1|1
1735939470000|2025-01-03 21:24:30|206554.6|206464.6|206551.4|206461.4|206554.6|206464.6|206551.4|206461.4|2
1735939480000|2025-01-03 21:24:40|206554.6|206464.6|206554.6|206464.6|206554.6|206464.6|206554.6|206464.6|1
1735939490000|2025-01-03 21:24:50|206553.1|206463.1|206555|206465|206555|206465|206550|206460|5
1735939500000|2025-01-03 21:25:00|206553.3|206463.3|206551.9|206461.9|206555.1|206465.1|206551.9|206461.9|4
1735939510000|2025-01-03 21:25:10|206555.1|206465.1|206555.1|206465.1|206555.1|206465.1|206555.1|206465.1|1
1735939520000|2025-01-03 21:25:20|206553.3|206463.3|206551.4|206461.4|206553.3|206463.3|206551.4|206461.4|2
1735939530000|2025-01-03 21:25:30|206553|206463|206541.1|206451.1|206553|206463|206537.2|206447.2|9
1735939540000|2025-01-03 21:25:40|206539.4|206449.4|206478.9|206388.9|206539.4|206449.4|206478.9|206388.9|16
1735939550000|2025-01-03 21:25:50|206479|206389|206463.7|206373.7|206480.4|206390.4|206460.5|206370.5|10
1735939560000|2025-01-03 21:26:00|206461.9|206371.9|206456.2|206366.2|206461.9|206371.9|206452.2|206362.2|9
1735939570000|2025-01-03 21:26:10|206456|206366|206456.8|206366.8|206456.8|206366.8|206456|206366|2
1735939580000|2025-01-03 21:26:20|206457.1|206367.1|206457.1|206367.1|206457.1|206367.1|206457.1|206367.1|1
1735939600000|2025-01-03 21:26:40|206458.1|206368.1|206457.1|206367.1|206458.9|206368.9|206457.1|206367.1|6
1735939610000|2025-01-03 21:26:50|206458|206368|206458.9|206368.9|206458.9|206368.9|206457.1|206367.1|13
1735939620000|2025-01-03 21:27:00|206457.1|206367.1|206459.1|206369.1|206459.1|206369.1|206456.9|206366.9|10
1735939630000|2025-01-03 21:27:10|206458.6|206368.6|206458.3|206368.3|206458.6|206368.6|206457.6|206367.6|4
1735939640000|2025-01-03 21:27:20|206460.1|206370.1|206460.1|206370.1|206460.6|206370.6|206458.3|206368.3|8
1735939650000|2025-01-03 21:27:30|206461.2|206371.2|206461.2|206371.2|206461.2|206371.2|206461.2|206371.2|1
1735939660000|2025-01-03 21:27:40|206459.2|206369.2|206439.4|206349.4|206459.2|206369.2|206432.8|206342.8|22
1735939670000|2025-01-03 21:27:50|206438.8|206348.8|206439.2|206349.2|206439.4|206349.4|206438.6|206348.6|13
1735939680000|2025-01-03 21:28:00|206439.6|206349.6|206439.6|206349.6|206439.6|206349.6|206439.6|206349.6|1
1735939690000|2025-01-03 21:28:10|206439.5|206349.5|206437.8|206347.8|206440.8|206350.8|206437.8|206347.8|9
1735939700000|2025-01-03 21:28:20|206435.8|206345.8|206429.8|206339.8|206435.8|206345.8|206425.1|206335.1|5
1735939720000|2025-01-03 21:28:40|206430.6|206340.6|206404.9|206314.9|206431.3|206341.3|206404.9|206314.9|7
1735939730000|2025-01-03 21:28:50|206408.3|206318.3|206430.3|206340.3|206431.3|206341.3|206408.3|206318.3|10
1735939740000|2025-01-03 21:29:00|206431.3|206341.3|206430.1|206340.1|206431.3|206341.3|206428.3|206338.3|6
1735939750000|2025-01-03 21:29:10|206430.6|206340.6|206432.8|206342.8|206432.8|206342.8|206430.6|206340.6|2
1735939770000|2025-01-03 21:29:30|206430|206340|206431.4|206341.4|206431.4|206341.4|206416.1|206326.1|4
1735939780000|2025-01-03 21:29:40|206427.1|206337.1|206431.3|206341.3|206431.3|206341.3|206427.1|206337.1|4
1735939790000|2025-01-03 21:29:50|206431|206341|206434|206344|206434|206344|206430.4|206340.4|5
1735939800000|2025-01-03 21:30:00|206434.4|206344.4|206434.7|206344.7|206434.8|206344.8|206431.9|206341.9|6
1735939810000|2025-01-03 21:30:10|206434.8|206344.8|206434.9|206344.9|206434.9|206344.9|206434.4|206344.4|6
1735939820000|2025-01-03 21:30:20|206434.8|206344.8|206434.9|206344.9|206434.9|206344.9|206434.6|206344.6|6
1735939830000|2025-01-03 21:30:30|206434.6|206344.6|206465.9|206375.9|206465.9|206375.9|206424.3|206334.3|11
1735939840000|2025-01-03 21:30:40|206466.1|206376.1|206466.2|206376.2|206466.2|206376.2|206463.6|206373.6|7
1735939900000|2025-01-03 21:31:40|206465.9|206375.9|206466.6|206376.6|206466.6|206376.6|206456.8|206366.8|12
1735939910000|2025-01-03 21:31:50|206466.3|206376.3|206470.3|206380.3|206470.7|206380.7|206465.2|206375.2|12
1735939920000|2025-01-03 21:32:00|206470|206380|206470|206380|206470.3|206380.3|206470|206380|7
1735939930000|2025-01-03 21:32:10|206468.3|206378.3|206440|206350|206468.3|206378.3|206433.3|206343.3|19
1735939940000|2025-01-03 21:32:20|206438|206348|206442.2|206352.2|206474.6|206384.6|206435.3|206345.3|31
1735939950000|2025-01-03 21:32:30|206442.1|206352.1|206442.3|206352.3|206449|206359|206437.4|206347.4|12
1735939960000|2025-01-03 21:32:40|206443.7|206353.7|206467.9|206377.9|206469.7|206379.7|206442.7|206352.7|12
1735939970000|2025-01-03 21:32:50|206468.3|206378.3|206467.9|206377.9|206469.5|206379.5|206464.5|206374.5|22
1735939980000|2025-01-03 21:33:00|206467.1|206377.1|206468.1|206378.1|206468.7|206378.7|206466.2|206376.2|27
1735939990000|2025-01-03 21:33:10|206466.9|206376.9|206467.7|206377.7|206468.7|206378.7|206464|206374|27
1735940000000|2025-01-03 21:33:20|206465.3|206375.3|206468.6|206378.6|206468.8|206378.8|206463.3|206373.3|24
1735940010000|2025-01-03 21:33:30|206465.8|206375.8|206452.3|206362.3|206467.6|206377.6|206452.3|206362.3|8
1735940020000|2025-01-03 21:33:40|206456.5|206366.5|206448.7|206358.7|206456.5|206366.5|206432|206342|11
1735940030000|2025-01-03 21:33:50|206448.1|206358.1|206448.7|206358.7|206448.7|206358.7|206448.1|206358.1|3
1735940040000|2025-01-03 21:34:00|206449.7|206359.7|206449.5|206359.5|206454.3|206364.3|206447.1|206357.1|6
1735940050000|2025-01-03 21:34:10|206455.3|206365.3|206448.9|206358.9|206458|206368|206448.9|206358.9|8
1735940060000|2025-01-03 21:34:20|206450.9|206360.9|206466.2|206376.2|206473.5|206383.5|206448.9|206358.9|20
1735940070000|2025-01-03 21:34:30|206464.3|206374.3|206493|206403|206496.4|206406.4|206464.3|206374.3|25
1735940080000|2025-01-03 21:34:40|206491.7|206401.7|206489.1|206399.1|206497.7|206407.7|206485.1|206395.1|27
1735940090000|2025-01-03 21:34:50|206490.2|206400.2|206490.7|206400.7|206497.2|206407.2|206486.9|206396.9|30
1735940100000|2025-01-03 21:35:00|206489.5|206399.5|206489.9|206399.9|206497.3|206407.3|206484.1|206394.1|31
1735940110000|2025-01-03 21:35:10|206493|206403|206489.6|206399.6|206494.8|206404.8|206483.2|206393.2|33
1735940120000|2025-01-03 21:35:20|206481.9|206391.9|206482.4|206392.4|206494.2|206404.2|206478.3|206388.3|36
1735940140000|2025-01-03 21:35:40|206484.4|206394.4|206482.5|206392.5|206484.4|206394.4|206482.5|206392.5|2
1735940150000|2025-01-03 21:35:50|206484.4|206394.4|206482.1|206392.1|206484.5|206394.5|206479.4|206389.4|5
1735940160000|2025-01-03 21:36:00|206482.5|206392.5|206484.7|206394.7|206487.4|206397.4|206477.8|206387.8|9
1735940170000|2025-01-03 21:36:10|206483.8|206393.8|206480.3|206390.3|206487|206397|206479.5|206389.5|14
1735940190000|2025-01-03 21:36:30|206480.5|206390.5|206475.5|206385.5|206480.5|206390.5|206475.5|206385.5|2
1735940230000|2025-01-03 21:37:10|206475.2|206385.2|206478|206388|206478|206388|206475.2|206385.2|2
1735940290000|2025-01-03 21:38:10|206477.1|206387.1|206482.9|206392.9|206482.9|206392.9|206477.1|206387.1|3
1735940300000|2025-01-03 21:38:20|206484.2|206394.2|206485|206395|206487.7|206397.7|206484.2|206394.2|9
1735940310000|2025-01-03 21:38:30|206485.5|206395.5|206486.1|206396.1|206486.6|206396.6|206485.5|206395.5|3
1735940330000|2025-01-03 21:38:50|206484.9|206394.9|206484.9|206394.9|206484.9|206394.9|206484.9|206394.9|1
1735940340000|2025-01-03 21:39:00|206485.8|206395.8|206485.2|206395.2|206485.8|206395.8|206485.1|206395.1|3
1735940370000|2025-01-03 21:39:30|206485.3|206395.3|206485.3|206395.3|206485.3|206395.3|206485.3|206395.3|1
1735940380000|2025-01-03 21:39:40|206486|206396|206486|206396|206486|206396|206486|206396|1
1735940400000|2025-01-03 21:40:00|206489|206399|206485.6|206395.6|206490.2|206400.2|206485.6|206395.6|4
1735940410000|2025-01-03 21:40:10|206486.4|206396.4|206489|206399|206491.7|206401.7|206485.6|206395.6|11
1735940420000|2025-01-03 21:40:20|206491.6|206401.6|206487.6|206397.6|206494.7|206404.7|206487.1|206397.1|10
1735940430000|2025-01-03 21:40:30|206490.2|206400.2|206486.4|206396.4|206490.2|206400.2|206486.4|206396.4|2
1735940470000|2025-01-03 21:41:10|206486|206396|206486|206396|206486|206396|206486|206396|1
1735940490000|2025-01-03 21:41:30|206484.8|206394.8|206483.5|206393.5|206484.8|206394.8|206483.5|206393.5|2
1735940500000|2025-01-03 21:41:40|206484.6|206394.6|206484.6|206394.6|206484.6|206394.6|206484.6|206394.6|1
1735940510000|2025-01-03 21:41:50|206486.2|206396.2|206486.2|206396.2|206486.2|206396.2|206486.2|206396.2|1
1735940520000|2025-01-03 21:42:00|206490.6|206400.6|206485.8|206395.8|206490.6|206400.6|206480.2|206390.2|6
1735940530000|2025-01-03 21:42:10|206487.6|206397.6|206484.1|206394.1|206487.6|206397.6|206484.1|206394.1|3
1735940540000|2025-01-03 21:42:20|206487.2|206397.2|206487.2|206397.2|206487.2|206397.2|206487.2|206397.2|1
1735940550000|2025-01-03 21:42:30|206489.7|206399.7|206486.8|206396.8|206491.8|206401.8|206486.8|206396.8|3
1735940570000|2025-01-03 21:42:50|206486.2|206396.2|206491.3|206401.3|206491.6|206401.6|206473.9|206383.9|12
1735940580000|2025-01-03 21:43:00|206491.5|206401.5|206492|206402|206492.7|206402.7|206484.9|206394.9|19
1735940590000|2025-01-03 21:43:10|206490.4|206400.4|206489.7|206399.7|206493.2|206403.2|206489.3|206399.3|23
1735940600000|2025-01-03 21:43:20|206486.5|206396.5|206489.9|206399.9|206489.9|206399.9|206486.5|206396.5|7
1735940610000|2025-01-03 21:43:30|206490.1|206400.1|206488|206398|206492.1|206402.1|206485.6|206395.6|27
1735940620000|2025-01-03 21:43:40|206490|206400|206499.1|206409.1|206501.5|206411.5|206490|206400|8
1735940630000|2025-01-03 21:43:50|206498.7|206408.7|206500.2|206410.2|206500.2|206410.2|206498.7|206408.7|3
1735940640000|2025-01-03 21:44:00|206499.2|206409.2|206498.9|206408.9|206499.3|206409.3|206498.9|206408.9|3
1735940670000|2025-01-03 21:44:30|206497.3|206407.3|206498.4|206408.4|206498.4|206408.4|206497.3|206407.3|2
1735940680000|2025-01-03 21:44:40|206500.2|206410.2|206500.2|206410.2|206500.2|206410.2|206500.2|206410.2|1
1735940700000|2025-01-03 21:45:00|206501.2|206411.2|206501.2|206411.2|206501.2|206411.2|206501.2|206411.2|1
1735940720000|2025-01-03 21:45:20|206500.2|206410.2|206500.2|206410.2|206500.2|206410.2|206500.2|206410.2|1
1735940730000|2025-01-03 21:45:30|206500.6|206410.6|206500.6|206410.6|206500.6|206410.6|206500.6|206410.6|1
1735940750000|2025-01-03 21:45:50|206497.6|206407.6|206470.5|206380.5|206502|206412|206470.5|206380.5|8
1735940760000|2025-01-03 21:46:00|206471.3|206381.3|206477.5|206387.5|206479.7|206389.7|206471.3|206381.3|7
1735940770000|2025-01-03 21:46:10|206479.5|206389.5|206491.4|206401.4|206491.4|206401.4|206479.5|206389.5|8
1735940790000|2025-01-03 21:46:30|206493.8|206403.8|206504.4|206414.4|206504.4|206414.4|206493.8|206403.8|3
1735940800000|2025-01-03 21:46:40|206503.6|206413.6|206507.6|206417.6|206507.6|206417.6|206503.6|206413.6|2
1735940820000|2025-01-03 21:47:00|206509.6|206419.6|206509.6|206419.6|206509.6|206419.6|206509.6|206419.6|1
1735940840000|2025-01-03 21:47:20|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|1
1735940850000|2025-01-03 21:47:30|206509.5|206419.5|206500.6|206410.6|206513.9|206423.9|206497.5|206407.5|14
1735940860000|2025-01-03 21:47:40|206501.2|206411.2|206501.2|206411.2|206501.2|206411.2|206501.2|206411.2|1
1735940870000|2025-01-03 21:47:50|206504|206414|206504|206414|206506.1|206416.1|206504|206414|3
1735940880000|2025-01-03 21:48:00|206503.4|206413.4|206504.8|206414.8|206505|206415|206503.4|206413.4|3
1735940900000|2025-01-03 21:48:20|206502.4|206412.4|206502.4|206412.4|206502.4|206412.4|206502.4|206412.4|1
1735940910000|2025-01-03 21:48:30|206502.5|206412.5|206501.4|206411.4|206502.5|206412.5|206501.4|206411.4|2
1735940930000|2025-01-03 21:48:50|206501.7|206411.7|206501.7|206411.7|206501.7|206411.7|206501.7|206411.7|1
1735940940000|2025-01-03 21:49:00|206502.3|206412.3|206509.6|206419.6|206509.6|206419.6|206502.3|206412.3|2
1735940950000|2025-01-03 21:49:10|206509.4|206419.4|206509.4|206419.4|206509.4|206419.4|206509.4|206419.4|1
1735940970000|2025-01-03 21:49:30|206512.8|206422.8|206507.5|206417.5|206513.4|206423.4|206507.5|206417.5|3
1735940990000|2025-01-03 21:49:50|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|1
1735941000000|2025-01-03 21:50:00|206516.3|206426.3|206509.2|206419.2|206516.3|206426.3|206507.9|206417.9|3
1735941010000|2025-01-03 21:50:10|206511.9|206421.9|206517.2|206427.2|206518.4|206428.4|206511.9|206421.9|6
1735941020000|2025-01-03 21:50:20|206511.9|206421.9|206514.5|206424.5|206514.5|206424.5|206511.1|206421.1|3
1735941040000|2025-01-03 21:50:40|206515.7|206425.7|206514.6|206424.6|206515.7|206425.7|206514.6|206424.6|2
1735941050000|2025-01-03 21:50:50|206514.1|206424.1|206514.1|206424.1|206514.1|206424.1|206514.1|206424.1|1
1735941070000|2025-01-03 21:51:10|206600.6|206311.5|206600.6|206311.5|206600.6|206311.5|206600.6|206311.5|1
1735941080000|2025-01-03 21:51:20|206590.9|206307.9|206492.8|206402.8|206593.2|206402.8|206492.8|206307.9|6
1735941090000|2025-01-03 21:51:30|206494.2|206404.2|206494.2|206404.2|206494.2|206404.2|206494.2|206404.2|1
1735941100000|2025-01-03 21:51:40|206494.7|206404.7|206495.3|206405.3|206497.9|206407.9|206494.4|206404.4|9
1735941120000|2025-01-03 21:52:00|206499|206409|206587.5|206330.9|206590.4|206409|206499|206330.5|8
1735941130000|2025-01-03 21:52:10|206590.4|206333.9|206587.1|206331.3|206590.4|206334.3|206587.1|206331.3|4
1735941140000|2025-01-03 21:52:20|206590|206334.3|206496.6|206406.6|206590|206409.7|206496.6|206334.3|3
1735941150000|2025-01-03 21:52:30|206587.1|206331.3|206489.8|206399.8|206587.1|206402.4|206489.7|206331.3|6
1735941160000|2025-01-03 21:52:40|206491.6|206401.6|206487.3|206397.3|206496.3|206406.3|206487.2|206397.2|13
1735941170000|2025-01-03 21:52:50|206490.6|206400.6|206486.9|206396.9|206494.4|206404.4|206486.6|206396.6|5
1735941180000|2025-01-03 21:53:00|206488.2|206398.2|206508|206418|206516.2|206426.2|206488.2|206398.2|7
1735941190000|2025-01-03 21:53:10|206506.8|206416.8|206513.4|206423.4|206513.4|206423.4|206506.8|206416.8|2
1735941200000|2025-01-03 21:53:20|206515.6|206425.6|206509|206419|206518.8|206428.8|206509|206419|6
1735941210000|2025-01-03 21:53:30|206512.2|206422.2|206504.1|206414.1|206514.8|206424.8|206500.4|206410.4|8
1735941220000|2025-01-03 21:53:40|206595.8|206293.9|206556.2|206466.2|206691.1|206466.2|206556.2|206293.9|25
1735941230000|2025-01-03 21:53:50|206724.3|206450.5|206676.1|206366.1|206728.1|206512.2|206602.2|206329.6|31
1735941240000|2025-01-03 21:54:00|206673.3|206363.3|206717.1|206451.8|206723.8|206451.8|206659.1|206349.1|14
1735941250000|2025-01-03 21:54:10|206677.2|206367.2|206716.9|206451.8|206716.9|206451.8|206677.2|206367.2|2
1735941270000|2025-01-03 21:54:30|206716||206716||206716||206716||1
1735941280000|2025-01-03 21:54:40|206567.2|206477.2|206682.5|206372.5|206682.5|206477.2|206567.2|206372.5|2
1735941290000|2025-01-03 21:54:50|206713.9|206451.8|206682.1|206372.1|206713.9|206451.9|206682.1|206372.1|3
1735941300000|2025-01-03 21:55:00|206646|206336|206521.3|206431.3|206660|206500.5|206520.1|206315|9
1735941330000|2025-01-03 21:55:30|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|1
1735941360000|2025-01-03 21:56:00|206621.8|206311.8|206624.2|206314.2|206626.7|206316.7|206620.7|206310.7|4
1735941370000|2025-01-03 21:56:10|206673.6|206394.9|206534.8|206224.8|206673.6|206428.8|206518.8|206224.8|9
1735941380000|2025-01-03 21:56:20|206539.7|206229.7|206602.3|206292.3|206602.3|206428.6|206518.6|206229.7|3
1735941390000|2025-01-03 21:56:30|206538.8|206228.8|206544|206234|206609.1|206299.1|206538.8|206228.8|5
1735941400000|2025-01-03 21:56:40|206606|206296|206607.3|206297.3|206609.9|206299.9|206544|206234|6
1735941410000|2025-01-03 21:56:50|206539.7|206229.7|206608.9|206298.9|206709.3|206428.6|206518.6|206229.7|9
1735941420000|2025-01-03 21:57:00|206542.1|206232.1|206562.9|206252.9|206685.1|206375.1|206542.1|206232.1|15
1735941430000|2025-01-03 21:57:10|206617.5|206307.5|206622.7|206327.7|206622.8|206327.8|206568.4|206258.4|5
1735941440000|2025-01-03 21:57:20|206700.3|206390.3|206626.3|206316.3|206700.3|206390.3|206572.8|206262.8|13
1735941450000|2025-01-03 21:57:30|206622.7|206327.7|206623.3|206313.3|206678.4|206368.4|206622.7|206313.3|5
1735941460000|2025-01-03 21:57:40|206700.3|206390.3|206628.1|206318.1|206700.3|206390.3|206627.1|206317.1|4
1735941470000|2025-01-03 21:57:50|206562.3|206252.3|206622.7|206327.7|206640.6|206330.6|206562.3|206252.3|4
1735941480000|2025-01-03 21:58:00|206640.6|206330.6|206630.2|206335.2|206640.6|206335.2|206622.7|206327.7|3
1735941510000|2025-01-03 21:58:30|206620.7|206310.7|206620.7|206310.7|206620.7|206310.7|206620.7|206310.7|1
1735941530000|2025-01-03 21:58:50|206584.8|206274.8|206544.3|206234.3|206584.8|206274.8|206544.3|206234.3|8
1736110800000|2025-01-05 21:00:00|206448.5|206098.5|206448.5|206098.5|206448.5|206098.5|206448.5|206098.5|1
1736110880000|2025-01-05 21:01:20|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736110950000|2025-01-05 21:02:30|206477|206122|206477|206122|206477|206122|206477|206122|1
1736111060000|2025-01-05 21:04:20|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736111390000|2025-01-05 21:09:50|206477|206122|206477|206122|206477|206122|206477|206122|1
1736111500000|2025-01-05 21:11:40|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736111830000|2025-01-05 21:17:10|206477|206122|206477|206122|206477|206122|206477|206122|1
1736111890000|2025-01-05 21:18:10|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736112480000|2025-01-05 21:28:00|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|1
1736112670000|2025-01-05 21:31:10|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736112920000|2025-01-05 21:35:20|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|1
1736113030000|2025-01-05 21:37:10|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736113310000|2025-01-05 21:41:50|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|206476.9|206121.9|1
1736113490000|2025-01-05 21:44:50|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|206577.5|206222.5|1
1736114360000|2025-01-05 21:59:20|206433.9|206078.9|206427.5|206072.5|206433.9|206078.9|206388.1|206033.1|3
1736114400000|2025-01-05 22:00:00|206439.5|206084.5|206439.5|206084.5|206439.5|206084.5|206439.5|206084.5|1
1736114520000|2025-01-05 22:02:00|206434.5|206079.5|206434.5|206079.5|206434.5|206079.5|206434.5|206079.5|1
1736114570000|2025-01-05 22:02:50|206431.5|206076.5|206431.5|206076.5|206431.5|206076.5|206431.5|206076.5|1
1736114630000|2025-01-05 22:03:50|206428.4|206073.4|206428.4|206073.4|206428.4|206073.4|206428.4|206073.4|1
1736114690000|2025-01-05 22:04:50|206424.1|206069.1|206424.1|206069.1|206424.1|206069.1|206424.1|206069.1|1
1736114710000|2025-01-05 22:05:10|206426.7|206071.7|206426.7|206071.7|206426.7|206071.7|206426.7|206071.7|1
1736114730000|2025-01-05 22:05:30|206429.5|206074.5|206425.5|206070.5|206429.5|206074.5|206425.5|206070.5|2
1736114750000|2025-01-05 22:05:50|206426.1|206071.1|206426.1|206071.1|206426.1|206071.1|206426.1|206071.1|1
1736114810000|2025-01-05 22:06:50|206429.8|206074.8|206429.8|206074.8|206429.8|206074.8|206429.8|206074.8|1
1736114880000|2025-01-05 22:08:00|206427.7|206072.7|206427.7|206072.7|206427.7|206072.7|206427.7|206072.7|1
1736114930000|2025-01-05 22:08:50|206442.4|206087.4|206442.4|206087.4|206442.4|206087.4|206442.4|206087.4|1
1736115000000|2025-01-05 22:10:00|206399.4|206044.4|206442.4|206087.4|206442.4|206087.4|206399.4|206044.4|2
1736115030000|2025-01-05 22:10:30|206420.5|206065.5|206420.5|206065.5|206420.5|206065.5|206420.5|206065.5|1
1736115110000|2025-01-05 22:11:50|206442.4|206087.4|206442.4|206087.4|206442.4|206087.4|206442.4|206087.4|1
1736115150000|2025-01-05 22:12:30|206439.4|206084.4|206439.4|206084.4|206439.4|206084.4|206439.4|206084.4|1
1736115180000|2025-01-05 22:13:00|206427.5|206072.5|206427.5|206072.5|206427.5|206072.5|206427.5|206072.5|1
1736115250000|2025-01-05 22:14:10|206407.5|206092.5|206407.5|206092.5|206407.5|206092.5|206407.5|206092.5|1
1736115260000|2025-01-05 22:14:20|206405|206095|206405|206095|206405|206095|206405|206095|1
1736115500000|2025-01-05 22:18:20|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|1
1736115510000|2025-01-05 22:18:30|206403.5|206093.5|206403.5|206093.5|206403.5|206093.5|206403.5|206093.5|1
1736115610000|2025-01-05 22:20:10|206404.6|206094.6|206404.6|206094.6|206404.6|206094.6|206404.6|206094.6|1
1736115780000|2025-01-05 22:23:00|206404.7|206094.7|206404.7|206094.7|206404.7|206094.7|206404.7|206094.7|1
1736115790000|2025-01-05 22:23:10|206404|206094|206404|206094|206404|206094|206404|206094|1
1736115840000|2025-01-05 22:24:00|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|1
1736115850000|2025-01-05 22:24:10|206404.7|206094.7|206404.7|206094.7|206404.7|206094.7|206404.7|206094.7|1
1736115910000|2025-01-05 22:25:10|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|206403.8|206093.8|1
1736116020000|2025-01-05 22:27:00|206403.5|206093.5|206403.5|206093.5|206403.5|206093.5|206403.5|206093.5|1
1736116030000|2025-01-05 22:27:10|206404.6|206094.6|206404.6|206094.6|206404.6|206094.6|206404.6|206094.6|1
1736116100000|2025-01-05 22:28:20|206404|206094|206404.3|206094.3|206404.3|206094.3|206404|206094|2
1736116130000|2025-01-05 22:28:50|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116150000|2025-01-05 22:29:10|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116190000|2025-01-05 22:29:50|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116200000|2025-01-05 22:30:00|206401.5|206091.5|206401.5|206091.5|206401.5|206091.5|206401.5|206091.5|1
1736116210000|2025-01-05 22:30:10|206402.7|206092.7|206402.7|206092.7|206402.7|206092.7|206402.7|206092.7|1
1736116240000|2025-01-05 22:30:40|206401.5|206091.5|206401.5|206091.5|206401.5|206091.5|206401.5|206091.5|1
1736116260000|2025-01-05 22:31:00|206404|206094|206404.3|206094.3|206404.3|206094.3|206404|206094|2
1736116300000|2025-01-05 22:31:40|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116320000|2025-01-05 22:32:00|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116350000|2025-01-05 22:32:30|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116370000|2025-01-05 22:32:50|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116410000|2025-01-05 22:33:30|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116430000|2025-01-05 22:33:50|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116470000|2025-01-05 22:34:30|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116480000|2025-01-05 22:34:40|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116520000|2025-01-05 22:35:20|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116540000|2025-01-05 22:35:40|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116580000|2025-01-05 22:36:20|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116590000|2025-01-05 22:36:30|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116630000|2025-01-05 22:37:10|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116650000|2025-01-05 22:37:30|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116680000|2025-01-05 22:38:00|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116700000|2025-01-05 22:38:20|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116730000|2025-01-05 22:38:50|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116760000|2025-01-05 22:39:20|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116790000|2025-01-05 22:39:50|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116810000|2025-01-05 22:40:10|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116840000|2025-01-05 22:40:40|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116870000|2025-01-05 22:41:10|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116900000|2025-01-05 22:41:40|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116920000|2025-01-05 22:42:00|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736116960000|2025-01-05 22:42:40|206404|206094|206404|206094|206404|206094|206404|206094|1
1736116980000|2025-01-05 22:43:00|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736117010000|2025-01-05 22:43:30|206404|206094|206404|206094|206404|206094|206404|206094|1
1736117030000|2025-01-05 22:43:50|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736117070000|2025-01-05 22:44:30|206404|206094|206404|206094|206404|206094|206404|206094|1
1736117090000|2025-01-05 22:44:50|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|206404.3|206094.3|1
1736117300000|2025-01-05 22:48:20|206414|206104|206406|206096|206414|206104|206406|206096|3
1736117310000|2025-01-05 22:48:30|206406|206096|206406|206096|206406|206096|206406|206096|5
1736117320000|2025-01-05 22:48:40|206407|206097|206407|206097|206407|206097|206407|206097|5
1736117330000|2025-01-05 22:48:50|206407|206097|206407|206097|206407|206097|206407|206097|3
1736117340000|2025-01-05 22:49:00|206407|206097|206407|206097|206407|206097|206407|206097|3
1736117350000|2025-01-05 22:49:10|206408|206098|206408|206098|206408|206098|206408|206098|3
1736117360000|2025-01-05 22:49:20|206408|206098|206408|206098|206408|206098|206408|206098|3
1736117370000|2025-01-05 22:49:30|206408|206098|206408|206098|206408|206098|206408|206098|2
1736117380000|2025-01-05 22:49:40|206408|206098|206413|206103|206420|206110|206408|206098|6
1736117390000|2025-01-05 22:49:50|206413|206103|206414|206104|206414|206104|206413|206103|4
1736117400000|2025-01-05 22:50:00|206414|206104|206404|206094|206414|206104|206404|206094|6
1736117410000|2025-01-05 22:50:10|206404|206094|206404|206094|206404|206094|206404|206094|7
1736117420000|2025-01-05 22:50:20|206404|206094|206403|206093|206404|206094|206403|206093|6
1736117430000|2025-01-05 22:50:30|206403|206093|206403|206093|206403|206093|206403|206093|3
1736117440000|2025-01-05 22:50:40|206403|206093|206402|206092|206403|206093|206402|206092|4
1736117450000|2025-01-05 22:50:50|206402|206092|206402|206092|206402|206092|206402|206092|4
1736117460000|2025-01-05 22:51:00|206402|206092|206402|206092|206402|206092|206402|206092|3
1736117470000|2025-01-05 22:51:10|206402|206092|206401|206091|206402|206092|206401|206091|2
1736117480000|2025-01-05 22:51:20|206401|206091|206401|206091|206401|206091|206401|206091|4
1736117490000|2025-01-05 22:51:30|206401|206091|206401|206091|206401|206091|206401|206091|4
1736117500000|2025-01-05 22:51:40|206400|206090|206400|206090|206400|206090|206400|206090|3
1736117510000|2025-01-05 22:51:50|206400|206090|206400|206090|206400|206090|206400|206090|3
1736117520000|2025-01-05 22:52:00|206400|206090|206405|206095|206405|206095|206400|206090|2
1736118000000|2025-01-05 23:00:00|206403.8|206093.8|206416.7|206106.7|206428|206118|206377.2|206067.2|16
1736118010000|2025-01-05 23:00:10|206416.5|206106.5|206411.3|206101.3|206416.5|206106.5|206411.3|206101.3|9
1736118020000|2025-01-05 23:00:20|206411.4|206101.4|206416.2|206106.2|206416.2|206106.2|206411.4|206101.4|5
1736118030000|2025-01-05 23:00:30|206417.2|206107.2|206430.3|206120.3|206430.4|206120.4|206417.2|206107.2|9
1736118040000|2025-01-05 23:00:40|206430.4|206120.4|206422|206154|206430.4|206154|206422|206120.3|7
1736118050000|2025-01-05 23:00:50|206421|206155|206420|206157|206421|206157|206420|206155|3
1736118060000|2025-01-05 23:01:00|206421|206162|206429.8|206165.8|206433.8|206223|206419|206126.2|19
1736118070000|2025-01-05 23:01:10|206429.4|206166.2|206428.2|206168.2|206429.4|206168.2|206428.2|206166.2|7
1736118080000|2025-01-05 23:01:20|206427.8|206168.6|206427.4|206169|206427.8|206169|206427.4|206168.6|3
1736118090000|2025-01-05 23:01:30|206427.8|206170.2|206430|206223|206430|206223|206427.8|206131.4|4
1736118100000|2025-01-05 23:01:40|206429|206222|206429|206222|206429|206222|206429|206222|1
1736118110000|2025-01-05 23:01:50|206442.4|206178.3|206443|206181.6|206443|206181.6|206442.4|206178.3|6
1736118120000|2025-01-05 23:02:00|206435|206125|206427|206171|206435|206171.8|206427|206125|8
1736118130000|2025-01-05 23:02:10|206428.2|206163.4|206423|206174.6|206428.2|206174.6|206423|206163.4|3
1736118140000|2025-01-05 23:02:20|206423.4|206165.8|206423.4|206175|206423.4|206175|206423.4|206165.8|2
1736118150000|2025-01-05 23:02:30|206412|206196|206412|206196|206412|206196|206412|206196|1
1736118160000|2025-01-05 23:02:40|206419|206237|206412|206193|206419|206237|206412|206165|3
1736118170000|2025-01-05 23:02:50|206423.4|206172.6|206423.4|206172.6|206423.4|206172.6|206423.4|206172.6|1
1736118190000|2025-01-05 23:03:10||206167.8||206173.4||206173.4||206167.8|2
1736118200000|2025-01-05 23:03:20|206419|206233|206419|206233|206419|206233|206419|206233|1
1736118210000|2025-01-05 23:03:30|206412|206194|206412|206197|206412|206197|206412|206194|2
1736118220000|2025-01-05 23:03:40|206423.4|206175.8|206423.4|206175.8|206423.4|206175.8|206423.4|206175.8|1
1736118230000|2025-01-05 23:03:50||206138.6||206175||206175||206138.6|2
1736118240000|2025-01-05 23:04:00||206175.8||206173.4||206175.8||206155|3
1736118250000|2025-01-05 23:04:10|206453.4|206143.4|206453.4|206143.4|206453.4|206143.4|206453.4|206143.4|1
1736118260000|2025-01-05 23:04:20|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|1
1736118280000|2025-01-05 23:04:40|206412|206195|206412|206195|206412|206195|206412|206195|1
1736118290000|2025-01-05 23:04:50|206419|206235|206419|206235|206419|206235|206419|206235|1
1736118300000|2025-01-05 23:05:00|206466.4|206156.4|206466.4|206156.4|206466.4|206156.4|206466.4|206156.4|1
1736118340000|2025-01-05 23:05:40|206419|206235|206419|206235|206419|206235|206419|206235|1
1736118360000|2025-01-05 23:06:00|206467|206237|206453.8|206143.8|206467|206237|206453.8|206143.8|4
1736118370000|2025-01-05 23:06:10|206455.4|206145.4|206455.4|206145.4|206455.4|206145.4|206455.4|206145.4|1
1736118380000|2025-01-05 23:06:20|206437.6|206127.6|206453.8|206143.8|206453.8|206143.8|206437.6|206127.6|2
1736118400000|2025-01-05 23:06:40|206412|206195|206412|206195|206412|206195|206412|206195|1
1736118410000|2025-01-05 23:06:50|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|1
1736118450000|2025-01-05 23:07:30|206412|206195|206412|206195|206412|206195|206412|206195|1
1736118470000|2025-01-05 23:07:50|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|1
1736118500000|2025-01-05 23:08:20|206412.5|206194.5|206412|206195|206412.5|206195|206412|206194.5|2
1736118510000|2025-01-05 23:08:30|206412.5|206194.5|206412.5|206194.5|206412.5|206194.5|206412.5|206194.5|1
1736118520000|2025-01-05 23:08:40|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|206453.8|206143.8|1
1736118560000|2025-01-05 23:09:20|206412.5|206194.5|206412.5|206194.5|206412.5|206194.5|206412.5|206194.5|1
1736118570000|2025-01-05 23:09:30|206413|206151|206412|206192|206413|206193.5|206412|206151|4
1736118580000|2025-01-05 23:09:40|206452.6|206142.6|206452.6|206142.6|206452.6|206142.6|206452.6|206142.6|1
1736118600000|2025-01-05 23:10:00|206445|206135|206451.8|206141.8|206452.2|206142.2|206445|206135|3
1736118610000|2025-01-05 23:10:10|206414|206188|206414|206188|206414|206188|206414|206188|1
1736118620000|2025-01-05 23:10:20|206410.3|206178.5|206413|206245.7|206419.5|206247.7|206410.3|206175|7
1736118630000|2025-01-05 23:10:30|206412.3|206246.3|206401.5|206199|206417|206246.3|206400.5|206181|11
1736118640000|2025-01-05 23:10:40|206401|206199.5|206409.5|206206|206410.5|206218.3|206400.5|206199.5|6
1736118650000|2025-01-05 23:10:50|206409|206206.5|206408.5|206207|206409|206207|206408.5|206206.5|2
1736118660000|2025-01-05 23:11:00|206408|206207.5|206408|206174.4|206408|206207.5|206408|206159|4
1736118670000|2025-01-05 23:11:10|206413|206227.5|206413|206211.5|206413|206227.5|206413|206211.5|3
1736118680000|2025-01-05 23:11:20|206408|206223|206412.5|206212|206412.5|206223|206408|206198.5|5
1736118690000|2025-01-05 23:11:30|206459.5|206211.5|206461.4|206192|206461.4|206212|206457.5|206164.7|6
1736118700000|2025-01-05 23:11:40|206412.5|206182|206412|206182|206412.5|206182|206412|206182|2
1736118710000|2025-01-05 23:11:50||206185||206185||206185||206185|1
1736118740000|2025-01-05 23:12:20||206186.5||206187.5||206189.5||206185|7
1736118770000|2025-01-05 23:12:50|206407|206195.5|206412|206195|206412|206202|206407|206195|3
1736118790000|2025-01-05 23:13:10|206412.5|206158.5|206412|206192.5|206412.5|206192.5|206412|206158.5|2
1736118850000|2025-01-05 23:14:10|206412.5|206190.5|206461.2|206177.5|206461.2|206190.5|206412|206154.5|8
1736118870000|2025-01-05 23:14:30|206446.8|206136.8|206407.5|206203.5|206446.8|206203.5|206407.5|206136.8|2
1736118880000|2025-01-05 23:14:40|206407|206204|206407|206204|206407|206204|206407|206204|1
1736118890000|2025-01-05 23:14:50|206412|206199|206414.5|206184|206416.5|206199|206412|206171|9
1736118900000|2025-01-05 23:15:00|206414|206184.5|206413|206180.5|206414|206184.5|206413|206160.5|5
1736118910000|2025-01-05 23:15:10|206412.5|206181|206412|206181.5|206412.5|206181.5|206412|206181|2
1736118920000|2025-01-05 23:15:20||206185.5||206184.5||206185.5||206166|4
1736118940000|2025-01-05 23:15:40||206161.5||206183.5||206183.5||206161.5|2
1736118950000|2025-01-05 23:15:50|206406.5|206198.5|206406.5|206226.5|206406.5|206226.5|206406.5|206198.5|2
1736118960000|2025-01-05 23:16:00|206406|206227|206450.6|206188.4|206450.6|206227|206406|206188.4|2
1736118970000|2025-01-05 23:16:10|206450|206189.1|206450|206189.1|206450|206189.1|206450|206189.1|1
1736118980000|2025-01-05 23:16:20|206449.3|206189.7|206448.4|206193.7|206449.3|206193.7|206448.4|206189.7|3
1736118990000|2025-01-05 23:16:30|206447.8|206194.3|206447.2|206194.9|206447.8|206194.9|206447.2|206194.3|2
1736119000000|2025-01-05 23:16:40|206406|206232|206406|206232|206406|206232|206406|206232|1
1736119010000|2025-01-05 23:16:50|206400.5|206232.5|206400.5|206232.5|206400.5|206232.5|206400.5|206232.5|1
1736119020000|2025-01-05 23:17:00|206399|206241.7|206427.2|206198.7|206443.1|206241.7|206399|206198.7|6
1736119030000|2025-01-05 23:17:10|206425.8|206200.2|206437.2|206203.8|206440.1|206203.8|206425.8|206198.6|5
1736119040000|2025-01-05 23:17:20|206435.7|206205.2|206435.3|206205.6|206435.7|206205.6|206435.3|206205.2|2
1736119050000|2025-01-05 23:17:30|206435|206205.9|206435|206205.9|206435|206205.9|206435|206205.9|1
1736119060000|2025-01-05 23:17:40|206403|206244.3|206403|206244.3|206403|206244.3|206403|206244.3|1
1736119070000|2025-01-05 23:17:50|206378|206288|206454.1|206207.5|206454.1|206288|206378|206207.5|2
1736119080000|2025-01-05 23:18:00|206454.6|206208.6|206434.7|206207.2|206454.6|206208.6|206434.7|206207.2|2
1736119090000|2025-01-05 23:18:10|206434.5|206207.4|206434.5|206207.4|206434.5|206207.4|206434.5|206207.4|1
1736119100000|2025-01-05 23:18:20|206434.1|206207.8|206434.1|206207.8|206434.1|206207.8|206434.1|206207.8|1
1736119110000|2025-01-05 23:18:30|206403|206244.3|206363.7|206273.7|206403|206273.7|206363.7|206244.3|2
1736119120000|2025-01-05 23:18:40|206422.9|206217.4|206422.9|206217.4|206422.9|206217.4|206422.9|206217.4|1
1736119130000|2025-01-05 23:18:50|206423.8|206209.4|206423.8|206209.4|206423.8|206209.4|206423.8|206209.4|1
1736119140000|2025-01-05 23:19:00|206423.4|206209.8|206423.4|206209.8|206423.4|206209.8|206423.4|206209.8|1
1736119150000|2025-01-05 23:19:10|206423.3|206209.9|206422.9|206209.6|206423.3|206209.9|206422.9|206209.6|2
1736119160000|2025-01-05 23:19:20|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|1
1736119190000|2025-01-05 23:19:50|206422.1|206211.1|206421.9|206211.2|206422.1|206211.2|206421.9|206211.1|2
1736119200000|2025-01-05 23:20:00||206211.6||206211.6||206211.6||206211.6|1
1736119210000|2025-01-05 23:20:10|206421.7|206211.8|206421.7|206211.8|206421.7|206211.8|206421.7|206211.8|1
1736119220000|2025-01-05 23:20:20|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|1
1736119230000|2025-01-05 23:20:30|206373|206283|206373|206283|206373|206283|206373|206283|1
1736119240000|2025-01-05 23:20:40|206436.1|206216.3|206436.1|206216.3|206436.1|206216.3|206436.1|206216.3|1
1736119250000|2025-01-05 23:20:50|206435.9|206216.5|206419.5|206211.9|206435.9|206216.5|206419.5|206211.9|2
1736119260000|2025-01-05 23:21:00|206419.4|206212|206419.4|206212|206419.4|206212|206419.4|206212|1
1736119270000|2025-01-05 23:21:10|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|1
1736119300000|2025-01-05 23:21:40|206419.1|206212.3|206421.4|206218.6|206421.4|206218.6|206419.1|206212.3|3
1736119310000|2025-01-05 23:21:50|206421.3|206218.7|206421.3|206218.7|206421.3|206218.7|206421.3|206218.7|1
1736119330000|2025-01-05 23:22:10|206368|206278|206368|206278|206368|206278|206368|206278|1
1736119340000|2025-01-05 23:22:20|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|1
1736119350000|2025-01-05 23:22:30|206438.7|206228|206438.7|206228|206438.7|206228|206438.7|206228|1
1736119360000|2025-01-05 23:22:40|206438.6|206228.1|206420.8|206219.5|206438.6|206229.2|206420.8|206219.5|5
1736119380000|2025-01-05 23:23:00|206368|206219.6|206368|206278|206368|206278|206368|206219.6|2
1736119400000|2025-01-05 23:23:20|206368.4|206278.4|206372.3|206282.3|206377.5|206287.5|206368.4|206278.4|6
1736119410000|2025-01-05 23:23:30|206418.9|206237.8|206419.1|206238.4|206419.1|206238.4|206418.8|206237.8|3
1736119430000|2025-01-05 23:23:50|206419|206238.6|206419|206238.6|206419|206238.6|206419|206238.6|1
1736119440000|2025-01-05 23:24:00|206371|206281|206372.5|206282.5|206372.5|206282.5|206371|206281|3
1736119450000|2025-01-05 23:24:10|206372.8|206282.8|206372|206282|206372.8|206282.8|206370.8|206280.8|3
1736119460000|2025-01-05 23:24:20|206418.2|206238.9|206418.2|206238.9|206418.2|206238.9|206418.2|206238.9|1
1736119470000|2025-01-05 23:24:30|206418.1|206239|206418.1|206239|206418.1|206239|206418.1|206239|1
1736119480000|2025-01-05 23:24:40||206239.8||206239.9||206239.9||206239.8|2
1736119490000|2025-01-05 23:24:50|206433.4|206237.5|206372.5|206282.5|206433.4|206282.5|206371|206236.5|7
1736119500000|2025-01-05 23:25:00|206371.3|206281.3|206372.3|206282.3|206372.3|206282.3|206371.3|206281.3|2
1736119510000|2025-01-05 23:25:10|206371.3|206281.3|206371.5|206281.5|206371.5|206281.5|206371.3|206281.3|2
1736119520000|2025-01-05 23:25:20|206418.4|206238|206417.9|206237|206418.4|206238|206417.9|206237|3
1736119540000|2025-01-05 23:25:40|206417.8||206417.8||206417.8||206417.8||1
1736119550000|2025-01-05 23:25:50|206370.8|206280.8|206370.8|206280.8|206370.8|206280.8|206370.8|206280.8|1
1736119560000|2025-01-05 23:26:00|206376.5|206286.5|206370.8|206280.8|206376.5|206286.5|206366|206276|3
1736119570000|2025-01-05 23:26:10|206415.8|206237|206416.7|206238.4|206416.7|206238.4|206415.8|206237|3
1736119590000|2025-01-05 23:26:30|206416.6||206416.6||206416.6||206416.6||1
1736119600000|2025-01-05 23:26:40|206371.5|206238.5|206371.5|206281.5|206371.5|206281.5|206371.5|206238.5|2
1736119620000|2025-01-05 23:27:00|206372.3|206282.3|206375.7|206285.7|206375.7|206285.7|206372.3|206282.3|2
1736119630000|2025-01-05 23:27:10|206416.5|206240.9|206416.9|206241.2|206416.9|206241.2|206416.5|206240.9|2
1736119650000|2025-01-05 23:27:30|206417.5|206241.7|206417.6|206241.9|206417.6|206241.9|206417.5|206241.7|2
1736119660000|2025-01-05 23:27:40|206375.7|206285.7|206375.7|206285.7|206375.7|206285.7|206375.7|206285.7|1
1736119670000|2025-01-05 23:27:50|206375.3|206285.3|206375.3|206285.3|206375.3|206285.3|206375.3|206285.3|1
1736119680000|2025-01-05 23:28:00|206375.4|206285.4|206416.9|206241.5|206416.9|206285.4|206375|206241.5|4
1736119720000|2025-01-05 23:28:40|206375.4|206285.4|206375.4|206285.4|206375.4|206285.4|206375.4|206285.4|1
1736119730000|2025-01-05 23:28:50|206381|206291|206381|206291|206381|206291|206381|206291|1
1736119740000|2025-01-05 23:29:00|206431.5|206239.8|206488.2|206182.4|206488.2|206239.8|206431.5|206182.4|2
1736119750000|2025-01-05 23:29:10||206183.1||206183.1||206183.1||206183.1|1
1736119760000|2025-01-05 23:29:20|206485.5|206185.8|206485.5|206185.8|206485.5|206185.8|206485.5|206185.8|1
1736119780000|2025-01-05 23:29:40|206468|206204|206468|206204|206468|206204|206468|206204|1
1736119790000|2025-01-05 23:29:50|206486.6|206186.4|206445.4|206211.3|206486.6|206211.3|206445.4|206186.4|2
1736119800000|2025-01-05 23:30:00|206422.4|206211.6|206419.6|206158|206437.9|206211.6|206419.3|206149.4|21
1736119810000|2025-01-05 23:30:10|206419.2|206158.4|206419.1|206162.1|206419.2|206162.1|206419.1|206158.4|10
1736119820000|2025-01-05 23:30:20|206401.3|206162.5|206401.3|206187.7|206401.3|206187.7|206401.3|206162.5|6
1736119830000|2025-01-05 23:30:30||206188||206188||206188||206188|1
1736119840000|2025-01-05 23:30:40||206188.3||206188.3||206188.3||206188.3|1
1736119850000|2025-01-05 23:30:50|206418.5|206165.4|206418.1|206165.4|206418.5|206165.4|206418.1|206165.4|2
1736119860000|2025-01-05 23:31:00|206418.3|206165.5|206418.7|206161.4|206418.7|206165.5|206418.3|206161.4|2
1736119880000|2025-01-05 23:31:20|206401.3|206182|206404.3|206180.7|206405|206182|206401.3|206179|5
1736119900000|2025-01-05 23:31:40|206423.5|206159.8|206423.5|206159.8|206423.5|206159.8|206423.5|206159.8|1
1736119910000|2025-01-05 23:31:50|206421.7|206160.3|206359.8|206078.9|206421.7|206160.3|206359.4|206078.9|5
1736119920000|2025-01-05 23:32:00|206359.5|206074.4|206371.2|206061.2|206371.2|206074.4|206359.5|206059|16
1736119930000|2025-01-05 23:32:10|206371.5|206061.5|206336.5|206060.1|206372.2|206062.4|206335.3|206060.1|12
1736119940000|2025-01-05 23:32:20|206336.9|206057.7|206334|206075|206360.6|206075|206316.2|206052.3|18
1736119950000|2025-01-05 23:32:30|206334.3|206075.3|206333.3|206088|206334.7|206088|206333.3|206075|17
1736119960000|2025-01-05 23:32:40|206329|206088.3|206331|206078|206331|206088.3|206329|206070.3|10
1736119970000|2025-01-05 23:32:50|206325|206087|206303.3|206063.1|206325|206087|206281|206062.8|7
1736119980000|2025-01-05 23:33:00|206302|206063.3|206312.8|206048.7|206312.8|206063.3|206302|206048.4|11
1736119990000|2025-01-05 23:33:10|206312.1|206049.5|206312.1|206049.8|206312.1|206049.8|206312.1|206049.5|2
1736120010000|2025-01-05 23:33:30|206290.7|206072|206290.7|206072|206290.7|206072|206290.7|206072|1
1736120020000|2025-01-05 23:33:40|206284.3|206084.3|206321.8|206075.7|206321.8|206092|206284.3|206075.7|4
1736120030000|2025-01-05 23:33:50|206300.3|206070.6|206301.6|206068.6|206301.7|206070.6|206300.3|206068.1|4
1736120040000|2025-01-05 23:34:00|206303.3|206068.5|206321.8|206071.6|206321.8|206071.6|206303.3|206068.5|5
1736120050000|2025-01-05 23:34:10|206321.7|206071.7|206276.4|206060.2|206321.7|206071.7|206276.4|206059.6|5
1736120060000|2025-01-05 23:34:20|206276|206060.6|206276|206062.2|206276|206062.2|206276|206060.6|5
1736120070000|2025-01-05 23:34:30|206275|206063.3|206320.9|206076.7|206320.9|206076.7|206275|206063.1|4
1736120080000|2025-01-05 23:34:40|206302.3|206077|206302.3|206077.3|206302.3|206077.3|206302.3|206077|2
1736120090000|2025-01-05 23:34:50||206077.7||206077.7||206077.7||206077.7|1
1736120100000|2025-01-05 23:35:00|206291|206081.5|206308.1|206062.7|206308.1|206081.5|206291|206062.7|6
1736120110000|2025-01-05 23:35:10|206306.7|206063.2|206311.3|206061.9|206311.3|206063.2|206306.7|206061.9|2
1736120120000|2025-01-05 23:35:20|206311.5|206062.3|206312|206061.9|206312|206062.3|206311.5|206061.9|2
1736120130000|2025-01-05 23:35:30|206296|206080.5|206295.5|206081|206296|206081|206295.5|206080.5|2
1736120140000|2025-01-05 23:35:40|206304.7|206077.7|206295.5|206081|206304.7|206081|206295.5|206077.7|3
1736120160000|2025-01-05 23:36:00|206311.6|206077.5|206311.6|206081|206312.4|206081|206311.6|206077.5|5
1736120170000|2025-01-05 23:36:10|206312|206077.5|206311.6|206081|206312|206081|206311.6|206077.5|4
1736120190000|2025-01-05 23:36:30|206295.5||206295.5||206295.5||206295.5||1
1736120210000|2025-01-05 23:36:50|206311.6||206311.6||206311.6||206311.6||1
1736120220000|2025-01-05 23:37:00|206295.5|206078|206296|206078|206296|206078|206295.5|206078|2
1736120230000|2025-01-05 23:37:10|206295|206081.5|206284|206092.5|206296|206092.5|206284|206078|17
1736120240000|2025-01-05 23:37:20|206284.5|206089.5|206284|206089.5|206284.5|206092.5|206277|206089.5|13
1736120250000|2025-01-05 23:37:30|206277|206091.7|206284|206089.5|206284|206091.7|206277|206089.5|6
1736120270000|2025-01-05 23:37:50||206092.5||206092.5||206092.5||206092.5|1
1736120300000|2025-01-05 23:38:20|206277|206091.7|206247.5|206093.5|206277|206093.5|206247.5|206091.7|3
1736120310000|2025-01-05 23:38:30|206257|206092.5|206271|206088.3|206271|206092.5|206257|206088.3|3
1736120320000|2025-01-05 23:38:40||206091.7||206091.7||206091.7||206091.7|1
1736120430000|2025-01-05 23:40:30|206254|206090|206271|206091.7|206271|206091.7|206254|206090|2
1736120440000|2025-01-05 23:40:40|206288.5|206074.8|206260.2|206074.8|206288.5|206074.8|206260.2|206074.8|2
1736120460000|2025-01-05 23:41:00|206260.1|206074.7|206253.5|206098.5|206273.7|206098.5|206253.5|206073.6|6
1736120470000|2025-01-05 23:41:10|206259|206089.5|206259|206089.5|206259|206089.5|206259|206089.5|1
1736120480000|2025-01-05 23:41:20|206207.3|206117.3|206205.1|206115.1|206207.3|206117.3|206205.1|206115.1|3
1736120490000|2025-01-05 23:41:30|206205.5|206115.5|206248.3|206070.3|206248.3|206115.5|206205.5|206070.3|2
1736120500000|2025-01-05 23:41:40|206247.8|206070.8|206247.8|206070.8|206247.8|206070.8|206247.8|206070.8|1
1736120520000|2025-01-05 23:42:00|206206|206116|206206|206116|206206|206116|206206|206116|1
1736120540000|2025-01-05 23:42:20|206226.3|206073.5|206226.3|206073.5|206226.3|206073.5|206226.3|206073.5|1
1736120560000|2025-01-05 23:42:40|206225|206074.5|206225|206074.5|206225|206074.5|206225|206074.5|1
1736120580000|2025-01-05 23:43:00|206206|206116|206196.5|206106.5|206206|206116|206196.5|206106.5|2
1736120590000|2025-01-05 23:43:10|206206|206116|206225|206074.8|206225|206116|206206|206074.8|2
1736120600000|2025-01-05 23:43:20|206225.7|206074.3|206225.7|206074.3|206225.7|206074.3|206225.7|206074.3|1
1736120610000|2025-01-05 23:43:30|206206|206116|206225.7|206074.3|206225.7|206116|206206|206074.3|2
1736120630000|2025-01-05 23:43:50|206206|206116|206206|206116|206206|206116|206206|206116|1
1736120650000|2025-01-05 23:44:10|206225.7|206073.1|206225.7|206073.1|206225.7|206073.1|206225.7|206073.1|1
1736120680000|2025-01-05 23:44:40|206196.5|206106.5|206206|206116|206206|206116|206196.5|206106.5|2
1736120700000|2025-01-05 23:45:00|206225.7|206073.7|206225.7|206073.7|206225.7|206073.7|206225.7|206073.7|1
1736120720000|2025-01-05 23:45:20|206206|206116|206308|206125.2|206308|206125.2|206206|206091.3|4
1736120730000|2025-01-05 23:45:30|206324.3|206135.4|206346.3|206113.7|206352.3|206135.4|206324.3|206106.2|14
1736120740000|2025-01-05 23:45:40|206345.8|206114.2|206341.8|206118.2|206345.8|206118.2|206341.8|206114.2|9
1736120750000|2025-01-05 23:45:50|206341.3|206118.7|206339.8|206120.2|206341.3|206120.2|206339.8|206118.7|4
1736120760000|2025-01-05 23:46:00|206338.8|206121.6|206313|206144.3|206338.8|206144.3|206313|206121.6|3
1736120780000|2025-01-05 23:46:20|206312.3|206145|206335.9|206123.2|206335.9|206145|206312.3|206123.2|2
1736120800000|2025-01-05 23:46:40|206336.4|206122.7|206336.4|206122.7|206336.4|206122.7|206336.4|206122.7|1
1736120810000|2025-01-05 23:46:50|206336.2|206123.4|206330|206129.6|206336.2|206129.6|206330|206123.4|2
1736120820000|2025-01-05 23:47:00|206273|206183|206273|206183|206273|206183|206273|206183|1
1736120830000|2025-01-05 23:47:10|206313|206144.3|206313|206144.3|206313|206144.3|206313|206144.3|1
1736120840000|2025-01-05 23:47:20|206336.2|206123.4|206336.2|206123.4|206336.2|206123.4|206336.2|206123.4|1
1736120850000|2025-01-05 23:47:30|206337.2|206118.5|206321.4|206088.6|206337.2|206118.5|206320.2|206088.2|4
1736120860000|2025-01-05 23:47:40|206321|206089|206320.6|206089.4|206321|206089.8|206320.6|206089|4
1736120870000|2025-01-05 23:47:50|206320.2|206089.8|206321.3|206089.8|206321.7|206090.2|206320.2|206089.8|4
1736120880000|2025-01-05 23:48:00|206321.4|206090.7|206299.7|206144.3|206327|206144.3|206299.7|206090.7|5
1736120890000|2025-01-05 23:48:10|206312.5|206133.4|206312|206133.9|206312.5|206133.9|206312|206133.4|2
1736120910000|2025-01-05 23:48:30|206305.3|206139.8|206305.3|206139.8|206305.3|206139.8|206305.3|206139.8|1
1736120920000|2025-01-05 23:48:40|206321.1|206135.6|206321.1|206135.6|206321.1|206135.6|206321.1|206135.6|1
1736120960000|2025-01-05 23:49:20|206312.3|206145|206312.3|206145|206312.3|206145|206312.3|206145|1
1736120970000|2025-01-05 23:49:30|206273|206183|206309.7|206145.6|206309.7|206183|206273|206145.6|2
1736120980000|2025-01-05 23:49:40|206321|206135.4|206321|206135.4|206321|206135.4|206321|206135.4|1
1736121000000|2025-01-05 23:50:00|206312.3|206145|206352.5|206148.1|206352.5|206148.1|206312.3|206145|3
1736121010000|2025-01-05 23:50:10|206352.1|206148.5|206352.1|206148.5|206352.1|206148.5|206352.1|206148.5|2
1736121020000|2025-01-05 23:50:20|206351.7|206134.4|206350.9|206134.4|206351.7|206134.4|206350.4|206134.4|4
1736121030000|2025-01-05 23:50:30|206327.9|206140.4|206326.4|206139.9|206327.9|206140.4|206325.9|206139.4|4
1736121040000|2025-01-05 23:50:40|206313|206144.3|206313|206144.3|206313|206144.3|206313|206144.3|1
1736121050000|2025-01-05 23:50:50|206312.3|206145|206312.3|206145|206312.3|206145|206312.3|206145|1
1736121060000|2025-01-05 23:51:00|206323|206137.4|206323.5|206134.9|206323.5|206137.4|206323|206134.9|2
1736121080000|2025-01-05 23:51:20|206325|206136.9|206351|206147.4|206351.4|206148.2|206325|206136.9|5
1736121090000|2025-01-05 23:51:30|206350.6|206147.8|206346.3|206143|206350.6|206158|206346.3|206142.3|5
1736121100000|2025-01-05 23:51:40||206143.7||206139||206143.7||206139|3
1736121110000|2025-01-05 23:51:50|206350.8|206135.3|206350.8|206136.8|206350.8|206136.8|206350.8|206135.3|2
1736121120000|2025-01-05 23:52:00|206327.8|206139.3|206350.8|206134.8|206350.8|206139.3|206327.8|206134.8|2
1736121140000|2025-01-05 23:52:20|206346.3|206139|206346.3|206139|206346.3|206139|206346.3|206139|1
1736121150000|2025-01-05 23:52:30||206139.7||206143.7||206143.7||206139.7|4
1736121170000|2025-01-05 23:52:50|206350.9|206138.9|206350.9|206138.9|206350.9|206138.9|206350.9|206138.9|1
1736121180000|2025-01-05 23:53:00||206140.4||206136.4||206140.4||206134.9|4
1736121190000|2025-01-05 23:53:10||206133.4||206136.9||206136.9||206133.4|3
1736121200000|2025-01-05 23:53:20|206346.3|206141|206346.3|206141|206346.3|206141|206346.3|206141|1
1736121210000|2025-01-05 23:53:30||206139.7||206138.3||206139.7||206138.3|2
1736121220000|2025-01-05 23:53:40|206350.2|206140.3|206350.2|206136.2|206350.2|206141|206350.2|206136.2|3
1736121230000|2025-01-05 23:53:50||206135.7||206134.7||206135.7||206134.7|2
1736121240000|2025-01-05 23:54:00|206349.7|206148.2|206350.2|206138.2|206350.2|206148.2|206349.7|206134.2|4
1736121250000|2025-01-05 23:54:10||206137.7||206137.7||206137.7||206137.7|1
1736121260000|2025-01-05 23:54:20|206346.3|206143|206346.3|206143|206346.3|206143|206346.3|206143|1
1736121280000|2025-01-05 23:54:40|206350.8|206138.3|206350.8|206138.3|206350.8|206138.3|206350.8|206138.3|1
1736121290000|2025-01-05 23:54:50||206138.8||206140.3||206140.3||206138.8|2
1736121300000|2025-01-05 23:55:00|206393.7|206141.8|206398.5|206189.3|206402.9|206193.3|206393.7|206141.8|12
1736121310000|2025-01-05 23:55:10|206398.1|206189.7|206395.7|206191.7|206398.1|206191.7|206395.7|206189.7|7
1736121320000|2025-01-05 23:55:20|206395.3|206192.1|206393.9|206177.9|206395.3|206192.5|206393.9|206176.9|9
1736121330000|2025-01-05 23:55:30|206389|206181|206388.3|206183|206389|206183|206388.3|206181|3
1736121340000|2025-01-05 23:55:40|206387.7|206183.7|206387.7|206183.7|206387.7|206183.7|206387.7|206183.7|1
1736121350000|2025-01-05 23:55:50|206390.6|206180|206390.6|206180|206390.6|206180|206390.6|206180|1
1736121360000|2025-01-05 23:56:00||206182||206180||206182||206180|2
1736121380000|2025-01-05 23:56:20|206387.7|206183.7|206387.7|206183.7|206387.7|206183.7|206387.7|206183.7|1
1736121400000|2025-01-05 23:56:40|206384|206198|206387.7|206183.7|206387.7|206198|206384|206183.7|2
1736121410000|2025-01-05 23:56:50|206390.9|206180.4|206390.4|206180.9|206391.3|206191.3|206390.4|206180.4|7
1736121420000|2025-01-05 23:57:00||206192.4||206180.9||206192.4||206180.4|3
1736121440000|2025-01-05 23:57:20|206387|206184.3|206387|206189.7|206387|206189.7|206387|206184.3|3
1736121450000|2025-01-05 23:57:30|206383|206189|206387|206184.3|206387|206189|206383|206184.3|2
1736121460000|2025-01-05 23:57:40|206390.2|206180.7|206390.2|206180.7|206390.2|206180.7|206390.2|206180.7|1
1736121480000|2025-01-05 23:58:00|206391.2|206182.7|206391.2|206195.5|206391.2|206195.5|206391.2|206182.7|2
1736121490000|2025-01-05 23:58:10|206390.2|206191.9|206390.2|206181.7|206390.2|206191.9|206390.2|206181.7|2
1736121500000|2025-01-05 23:58:20|206387|206185.7|206387|206185.7|206387|206185.7|206387|206185.7|1
1736121520000|2025-01-05 23:58:40|206390.3|206181.7|206390.3|206181.7|206390.3|206181.7|206390.3|206181.7|1
1736121540000|2025-01-05 23:59:00|206384.3|206183.7|206384.3|206212.7|206384.3|206212.7|206384.3|206183.7|2
1736121550000|2025-01-05 23:59:10|206379|206227|206379|206227|206379|206227|206379|206227|1
1736121560000|2025-01-05 23:59:20|206375|206222.3|206387|206183.7|206387.7|206222.3|206375|206183|4
1736121570000|2025-01-05 23:59:30|206390.1|206180.1|206390.1|206180.1|206390.1|206180.1|206390.1|206180.1|1
1736121590000|2025-01-05 23:59:50|206388.5|206188.4|206388.5|206188.4|206388.5|206188.4|206388.5|206188.4|1
1736121600000|2025-01-06 00:00:00|206400.4|206177.6|206384.6|206172.5|206400.4|206185.6|206361.6|206168.2|16
1736121610000|2025-01-06 00:00:10|206386.7|206168.6|206386.6|206174.5|206387.1|206174.5|206383.1|206168.6|6
1736121620000|2025-01-06 00:00:20|206383.1|206175|206385.6|206175.5|206386.1|206175.5|206382.1|206175|8
1736121630000|2025-01-06 00:00:30|206382.6|206183.7|206385|206186.3|206387|206187|206382.1|206183.7|12
1736121640000|2025-01-06 00:00:40|206384.3|206187.7|206384.3|206186.3|206384.3|206187.7|206384.3|206186.3|4
1736121650000|2025-01-06 00:00:50|206386.1|206180|206386.1|206180|206386.1|206180|206386.1|206180|1
1736121660000|2025-01-06 00:01:00|206387.9|206182|206386.1|206180.3|206387.9|206195|206386.1|206180.3|4
1736121680000|2025-01-06 00:01:20|206382|206176.2|206354.4|206141.2|206382|206176.2|206348.2|206137.6|10
1736121690000|2025-01-06 00:01:30|206354|206141.6|206350.7|206146.2|206354|206146.2|206350.7|206141.6|9
1736121700000|2025-01-06 00:01:40|206350.2|206146.7|206356.7|206147.2|206357.3|206148.2|206349.8|206146.7|8
1736121710000|2025-01-06 00:01:50|206351|206147.7|206350.3|206155.7|206351|206155.7|206350.3|206147.7|3
1736121720000|2025-01-06 00:02:00|206349.7|206157|206349.7|206156.3|206349.7|206157|206349.7|206156.3|2
1736121730000|2025-01-06 00:02:10|206355.9|206148.3|206355.9|206148.3|206355.9|206148.3|206355.9|206148.3|1
1736121740000|2025-01-06 00:02:20|206346.2|206152.8|206346.2|206152.8|206346.2|206152.8|206346.2|206152.8|1
1736121760000|2025-01-06 00:02:40|206297.3|206207.3|206336.1|206167|206336.1|206207.3|206297.3|206167|2
1736121780000|2025-01-06 00:03:00|206345.9|206168|206345.9|206161|206345.9|206168|206345.9|206161|4
1736121800000|2025-01-06 00:03:20|206349.7|206157|206349.7|206156.3|206349.7|206157|206349.7|206156.3|2
1736121810000|2025-01-06 00:03:30|206332|206167|206332|206167|206332|206167|206332|206167|1
1736121820000|2025-01-06 00:03:40|206337.4|206168.2|206346.9|206161.6|206346.9|206168.2|206337.4|206161.6|4
1736121850000|2025-01-06 00:04:10|206349.7|206162|206349.7|206157|206349.7|206167|206332|206155|15
1736121860000|2025-01-06 00:04:20||206156.3||206155.7||206156.3||206150.3|3
1736121870000|2025-01-06 00:04:30|206347|206156.3|206347.4|206161.7|206347.4|206162.1|206347|206155.7|6
1736121880000|2025-01-06 00:04:40|206355.4|206188.1|206340.5|206154.8|206355.4|206188.1|206340.1|206154.4|9
1736121890000|2025-01-06 00:04:50|206340.1|206155.2|206338.9|206156|206340.1|206156|206338.9|206155.2|6
1736121900000|2025-01-06 00:05:00|206342.1|206156.4|206342.1|206159.6|206342.1|206160|206342.1|206156|13
1736121910000|2025-01-06 00:05:10|206345|206150.3|206345|206150.3|206345|206150.3|206345|206150.3|1
1736121920000|2025-01-06 00:05:20||206155.7||206153||206155.7||206150.3|12
1736121930000|2025-01-06 00:05:30|206343.5|206155.7|206343.5|206161|206343.5|206162.2|206343.5|206155.7|6
1736121940000|2025-01-06 00:05:40|206344.7|206161.4|206344.7|206161|206344.7|206161.4|206344.7|206161|3
1736121970000|2025-01-06 00:06:10|206347|206156.3|206347|206156.3|206347|206156.3|206347|206156.3|1
1736121980000|2025-01-06 00:06:20||206158.3||206156.3||206158.3||206153|5
1736121990000|2025-01-06 00:06:30|206344.3|206160.6|206344.3|206160.6|206344.3|206161.8|206344.3|206160.6|5
1736122020000|2025-01-06 00:07:00|206347.7|206156.3|206347.7|206156.3|206347.7|206156.3|206347.7|206156.3|1
1736122030000|2025-01-06 00:07:10||206152.3||206155.7||206157||206152.3|6
1736122040000|2025-01-06 00:07:20|206345|206155|206345|206159.8|206345|206159.8|206345|206153|6
1736122050000|2025-01-06 00:07:30||206160.6||206160.6||206161.4||206160.6|3
1736122070000|2025-01-06 00:07:50||206161.4||206160.6||206161.4||206160.6|3
1736122080000|2025-01-06 00:08:00|206347.7|206155.7|206347.7|206155.7|206347.7|206155.7|206347.7|206155.7|1
1736122090000|2025-01-06 00:08:10|206329.8|206177.1|206329.8|206177.1|206329.8|206177.1|206329.8|206177.1|1
1736122100000|2025-01-06 00:08:20|206344.9|206160.4|206344.9|206160.4|206344.9|206160.4|206344.9|206160.4|1
1736122110000|2025-01-06 00:08:30|206336.9|206161.2|206344.9|206160.4|206344.9|206166.8|206336.9|206160.4|3
1736122120000|2025-01-06 00:08:40|206345.1||206345.1||206345.1||206345.1||1
1736122130000|2025-01-06 00:08:50|206348|206155.7|206348|206155.7|206348|206155.7|206348|206155.7|1
1736122150000|2025-01-06 00:09:10||206157.7||206155.7||206157.7||206155.7|2
1736122160000|2025-01-06 00:09:20|206337.6|206167.5|206341.1|206159|206341.1|206167.5|206337.6|206159|4
1736122200000|2025-01-06 00:10:00|206333|206161|206339.7|206152.3|206339.7|206178|206333|206151.7|6
1736122210000|2025-01-06 00:10:10|206338|206153.7|206338|206159.1|206338|206159.1|206338|206153.7|4
1736122220000|2025-01-06 00:10:20||206159.5||206159.1||206159.5||206157.1|3
1736122230000|2025-01-06 00:10:30||206157.1||206158.7||206158.7||206157.1|2
1736122240000|2025-01-06 00:10:40|206342.6|206162.7|206348.5|206164.2|206348.5|206169.4|206342.6|206162.7|8
1736122250000|2025-01-06 00:10:50||206163.8||206164.2||206165.4||206162.6|4
1736122270000|2025-01-06 00:11:10|206345.3|206164.6|206343|206162.5|206345.3|206165.9|206343|206162.5|6
1736122280000|2025-01-06 00:11:20||206163.1||206163.1||206163.1||206163.1|1
1736122290000|2025-01-06 00:11:30||206164.3||206164.7||206165.9||206164.3|3
1736122300000|2025-01-06 00:11:40|206337.7|206159.4|206337.7|206159.8|206337.7|206161|206337.7|206158.2|5
1736122310000|2025-01-06 00:11:50|206340.6|206161.4|206340.6|206164.2|206340.6|206164.2|206340.6|206157.8|6
1736122320000|2025-01-06 00:12:00|206342.6|206119|206296.7|206131|206342.9|206144.9|206286.3|206119|15
1736122330000|2025-01-06 00:12:10|206296.3|206131.4|206294.3|206132.2|206296.3|206132.2|206294.3|206131.4|9
1736122340000|2025-01-06 00:12:20|206302.1|206124.3|206299.8|206123.7|206302.1|206128.2|206298.7|206123.7|3
1736122350000|2025-01-06 00:12:30|206296.5|206124|206293.7|206125|206296.5|206125.7|206293.7|206116|13
1736122360000|2025-01-06 00:12:40|206296.5|206116|206293.7|206126.3|206296.5|206126.3|206293.7|206116|13
1736122370000|2025-01-06 00:12:50|206296.5|206116|206298.2|206136.4|206305|206141|206293.7|206116|16
1736122380000|2025-01-06 00:13:00|206303.2|206137.9|206306.6|206136.5|206306.6|206137.9|206293.7|206136.5|20
1736122390000|2025-01-06 00:13:10|206305.2|206137.9|206305.2|206137.9|206305.2|206137.9|206305.2|206137.9|1
1736122400000|2025-01-06 00:13:20|206305.7|206139.9|206307.7|206143|206307.7|206143|206305.7|206139.9|4
1736122410000|2025-01-06 00:13:30|206308.3|206141|206308.3|206137.7|206308.3|206141|206308.3|206137.7|4
1736122420000|2025-01-06 00:13:40|206307.7|206135|206302.3|206118.3|206315|206135|206298.5|206114.5|12
1736122430000|2025-01-06 00:13:50|206301.6|206121.9|206301.6|206121.9|206301.6|206121.9|206301.6|206121.9|1
1736122450000|2025-01-06 00:14:10|206302.1|206121.1|206301.6|206123.1|206303.2|206123.1|206299.6|206118.4|10
1736122460000|2025-01-06 00:14:20|206301.2|206121.1|206301.7|206120.3|206304|206123.1|206298.3|206115.7|11
1736122470000|2025-01-06 00:14:30|206298.3|206121|206301.7|206120.3|206304|206121.7|206298.3|206117.7|10
1736122480000|2025-01-06 00:14:40|206298.3|206122.5|206300.6|206122.5|206301.7|206122.5|206298.3|206122.5|3
1736122490000|2025-01-06 00:14:50|206302.2|206120.9|206300.6|206123.3|206302.2|206123.3|206300.6|206120.9|3
1736122500000|2025-01-06 00:15:00|206301.4|206131.7|206297.8|206134.1|206301.8|206134.1|206297.4|206131.7|8
1736122510000|2025-01-06 00:15:10|206297.5|206136.2|206297.7|206141|206302.7|206141|206297.5|206131.7|13
1736122530000|2025-01-06 00:15:30|206297|206139.7|206289|206135.7|206305.7|206139.7|206289|206135|22
1736122540000|2025-01-06 00:15:40|206295.7|206128.3|206303.4|206135.3|206303.4|206136.3|206288.3|206128.3|8
1736122550000|2025-01-06 00:15:50|206302|206135.7|206302.5|206137.7|206305.4|206137.7|206302|206135.3|4
1736122560000|2025-01-06 00:16:00|206303.5|206139.7|206304|206141.7|206304|206141.7|206303.5|206139.7|4
1736122570000|2025-01-06 00:16:10|206307||206303||206307||206303||3
1736122580000|2025-01-06 00:16:20|206301.7|206144.3|206303|206144.3|206307|206144.3|206301.7|206144.3|5
1736122590000|2025-01-06 00:16:30|206304.9|206142.6|206305.9|206142.6|206307.9|206142.6|206304.9|206142.6|3
1736122600000|2025-01-06 00:16:40|206306.5|206144.6|206306.5|206144.6|206306.5|206144.6|206306.5|206144.6|2
1736122610000|2025-01-06 00:16:50|206303|206141.2|206267.7|206104|206303|206141.2|206266.7|206099.6|11
1736122620000|2025-01-06 00:17:00|206270.7|206105.3|206268.4|206108|206270.7|206108|206268.4|206105.3|9
1736122630000|2025-01-06 00:17:10|206268.1|206108.3|206264.8|206104.9|206268.1|206108.6|206254.5|206099.4|8
1736122640000|2025-01-06 00:17:20|206263.6|206105.3|206258.2|206106.7|206263.6|206106.7|206258.2|206105.3|5
1736122650000|2025-01-06 00:17:30|206265.6|206105.7|206259.7|206106.7|206265.6|206106.7|206259.7|206105.7|3
1736122660000|2025-01-06 00:17:40|206259.2||206259.7||206259.7||206259.2||2
1736122670000|2025-01-06 00:17:50|206259.3|206108.3|206228.2|206138.2|206259.3|206138.2|206227.8|206108.3|4
1736122680000|2025-01-06 00:18:00|206262.3|206111.7|206262.3|206108.3|206262.3|206111.7|206262.3|206108.3|6
1736122690000|2025-01-06 00:18:10|206268.5|206106.8|206268.5|206106.8|206268.5|206106.8|206268.5|206106.8|1
1736122710000|2025-01-06 00:18:30|206259.3|206107.3|206259.3|206107.3|206259.3|206107.3|206259.3|206107.3|1
1736122720000|2025-01-06 00:18:40|206228|206138|206233.7|206143.7|206266.2|206143.7|206228|206112.4|4
1736122730000|2025-01-06 00:18:50|206232.7|206142.7|206232.7|206142.7|206232.7|206142.7|206232.7|206142.7|1
1736122740000|2025-01-06 00:19:00|206232|206142|206265.8|206111.5|206265.8|206142|206232|206111.5|2
1736122750000|2025-01-06 00:19:10|206266.8|206113|206265.8|206113.5|206266.8|206113.5|206265.8|206113|4
1736122760000|2025-01-06 00:19:20||206113||206111.5||206113.5||206111.5|15
1736122770000|2025-01-06 00:19:30|206266.3|206113|206232.4|206142.4|206266.3|206143.4|206232.4|206111.5|16
1736122780000|2025-01-06 00:19:40|206233|206143|206232.7|206142.7|206233.4|206143.4|206232.4|206142.4|19
1736122790000|2025-01-06 00:19:50|206232.4|206142.4|206233|206143|206233.4|206143.4|206232.4|206142.4|20
1736122800000|2025-01-06 00:20:00|206233.4|206143.4|206265.7|206110.9|206267.2|206144.4|206232.7|206110.9|21
1736122810000|2025-01-06 00:20:10|206266.3|206112.4|206266.7|206110.9|206267.2|206112.9|206265.7|206110.9|21
1736122820000|2025-01-06 00:20:20|206267.2|206112.4|206266.3|206110.9|206267.2|206112.9|206265.7|206110.9|13
1736122830000|2025-01-06 00:20:30|206232|206142|206234|206144|206234|206144|206232|206142|4
1736122840000|2025-01-06 00:20:40|206233.3|206143.3|206232|206142|206234|206144|206232|206142|12
1736122850000|2025-01-06 00:20:50|206233|206143|206327.3|206166.9|206329.3|206199.6|206232|206142|15
1736122860000|2025-01-06 00:21:00|206326.7|206167.6|206294.7|206204.7|206328.7|206204.7|206294.7|206167.6|10
1736122870000|2025-01-06 00:21:10|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|1
1736122880000|2025-01-06 00:21:20|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|1
1736122890000|2025-01-06 00:21:30|206282|206192|206282|206192|206282|206192|206282|206192|1
1736122910000|2025-01-06 00:21:50|206293|206203|206294.2|206204.2|206294.2|206204.2|206293|206203|2
1736122950000|2025-01-06 00:22:30|206293|206203|206293|206203|206293|206203|206293|206203|1
1736122960000|2025-01-06 00:22:40|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|1
1736122970000|2025-01-06 00:22:50|206294.2|206204.2|206294.2|206204.2|206294.2|206204.2|206294.2|206204.2|1
1736122980000|2025-01-06 00:23:00|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|1
1736123000000|2025-01-06 00:23:20|206293|206203|206293|206203|206293|206203|206293|206203|1
1736123020000|2025-01-06 00:23:40|206282|206192|206288.2|206198.2|206288.2|206198.2|206282|206192|2
1736123030000|2025-01-06 00:23:50|206294.9|206204.9|206294.9|206204.9|206294.9|206204.9|206294.9|206204.9|1
1736123040000|2025-01-06 00:24:00|206293.7|206203.7|206307.8|206157|206308.3|206203.7|206287.2|206155.5|14
1736123050000|2025-01-06 00:24:10||206156||206156||206156.5||206156|3
1736123060000|2025-01-06 00:24:20|206307.3|206159.3|206311.2|206159.3|206311.2|206159.8|206307.3|206159.3|5
1736123070000|2025-01-06 00:24:30||206159.8||206159.3||206160.3||206159.3|3
1736123080000|2025-01-06 00:24:40||206159.8||206159.3||206159.8||206159.3|2
1736123100000|2025-01-06 00:25:00|206269.5|206179.5|206277.7|206187.7|206278|206188|206269.5|206179.5|3
1736123110000|2025-01-06 00:25:10|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|1
1736123130000|2025-01-06 00:25:30|206275.1|206185.1|206275.1|206185.1|206275.1|206185.1|206275.1|206185.1|1
1736123140000|2025-01-06 00:25:40|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|1
1736123150000|2025-01-06 00:25:50|206277.7|206187.7|206278.4|206188.4|206278.4|206188.4|206277.7|206187.7|14
1736123160000|2025-01-06 00:26:00|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|1
1736123170000|2025-01-06 00:26:10|206310.8|206159|206310.8|206159|206310.8|206159|206310.8|206159|1
1736123200000|2025-01-06 00:26:40|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|1
1736123210000|2025-01-06 00:26:50|206278|206188|206312.2|206158.9|206312.2|206188|206278|206158.9|4
1736123220000|2025-01-06 00:27:00|206311.7|206158|206311.7|206158.9|206315.7|206158.9|206311.7|206158|4
1736123230000|2025-01-06 00:27:10|206305|206136.5|206305|206136.5|206305|206136.5|206305|206136.5|1
1736123260000|2025-01-06 00:27:40|206277|206187|206277|206187|206277|206187|206277|206187|1
1736123280000|2025-01-06 00:28:00|206330.2|206134.1|206330.2|206134.1|206330.2|206134.1|206330.2|206134.1|1
1736123290000|2025-01-06 00:28:10|206358.8|206134.6|206383.8|206195|206388.8|206203.8|206358.8|206134.1|13
1736123300000|2025-01-06 00:28:20|206383|206195.8|206377|206196.5|206383|206199.8|206377|206195.8|10
1736123310000|2025-01-06 00:28:30|206376.5|206197|206374.5|206199|206376.5|206199|206374.5|206197|5
1736123320000|2025-01-06 00:28:40|206374|206199.5|206373|206200.5|206374|206200.5|206373|206199.5|3
1736123330000|2025-01-06 00:28:50|206328.3|206238.3|206328.3|206238.3|206328.3|206238.3|206328.3|206238.3|1
1736123340000|2025-01-06 00:29:00|206329.4|206239.4|206393.9|206215.1|206395.5|206239.4|206329.4|206213.5|7
1736123350000|2025-01-06 00:29:10|206393.5|206215.5|206395.1|206219.1|206395.1|206219.6|206393.5|206215.5|4
1736123360000|2025-01-06 00:29:20|206394.6|206219.6|206418.4|206266|206418.4|206284.9|206373.5|206219.6|6
1736123370000|2025-01-06 00:29:30|206418|206262|206417.2|206263.2|206418|206263.2|206417.2|206262|4
1736123380000|2025-01-06 00:29:40|206416.8|206263.6|206416.4|206264|206416.8|206264|206416.4|206263.6|2
1736123390000|2025-01-06 00:29:50|206414.4|206264.4|206376.3|206286.3|206414.4|206286.3|206376.3|206264.4|2
1736123410000|2025-01-06 00:30:10|206376.1|206286.1|206384.7|206294.7|206384.7|206294.7|206376.1|206286.1|3
1736123420000|2025-01-06 00:30:20|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|1
1736123440000|2025-01-06 00:30:40|206384.7|206294.7|206384|206294|206384.7|206294.7|206384|206294|2
1736123450000|2025-01-06 00:30:50|206374.1|206284.1|206374.1|206284.1|206374.1|206284.1|206374.1|206284.1|1
1736123460000|2025-01-06 00:31:00|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|1
1736123480000|2025-01-06 00:31:20|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|1
1736123500000|2025-01-06 00:31:40|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|1
1736123510000|2025-01-06 00:31:50|206376.1|206286.1|206376.9|206286.9|206376.9|206286.9|206376.1|206286.1|2
1736123530000|2025-01-06 00:32:10|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|1
1736123560000|2025-01-06 00:32:40|206377|206287|206377|206287|206377|206287|206377|206287|1
1736123580000|2025-01-06 00:33:00|206377.2|206287.2|206383.6|206293.6|206383.6|206293.6|206377.2|206287.2|4
1736123590000|2025-01-06 00:33:10|206382.6|206292.6|206384.8|206294.8|206384.8|206294.8|206382.6|206292.6|4
1736123600000|2025-01-06 00:33:20|206385|206295|206385|206295|206385|206295|206384|206294|3
1736123610000|2025-01-06 00:33:30|206384|206294|206383.7|206293.7|206385|206295|206383.7|206293.7|8
1736123620000|2025-01-06 00:33:40|206384.7|206294.7|206384.7|206294.7|206384.7|206294.7|206383.9|206293.9|3
1736123630000|2025-01-06 00:33:50|206381.4|206291.4|206392.8|206218.7|206392.8|206291.4|206381.4|206218.7|4
1736123640000|2025-01-06 00:34:00|206391.8|206217.4|206370.5|206280.5|206392.8|206280.5|206366.3|206217.4|12
1736123670000|2025-01-06 00:34:30|206369.7|206279.7|206370.5|206280.5|206370.5|206280.5|206369.7|206279.7|3
1736123680000|2025-01-06 00:34:40|206370.8|206280.8|206371.8|206281.8|206371.8|206281.8|206370.8|206280.8|2
1736123700000|2025-01-06 00:35:00|206371.9|206281.9|206371.1|206281.1|206372.1|206282.1|206371.1|206281.1|3
1736123710000|2025-01-06 00:35:10|206371.7|206281.7|206371.1|206281.1|206372.1|206282.1|206371.1|206281.1|4
1736123720000|2025-01-06 00:35:20|206372.3|206282.3|206371.9|206281.9|206372.3|206282.3|206371.9|206281.9|2
1736123730000|2025-01-06 00:35:30|206371.8|206281.8|206369.8|206279.8|206371.8|206281.8|206369.8|206279.8|3
1736123750000|2025-01-06 00:35:50|206368|206278|206363.3|206273.3|206369.8|206279.8|206361.8|206271.8|5
1736123790000|2025-01-06 00:36:30|206363|206273|206363|206273|206363|206273|206363|206273|1
1736123800000|2025-01-06 00:36:40|206359.5|206269.5|206363|206273|206363|206273|206359.5|206269.5|2
1736123810000|2025-01-06 00:36:50|206363.8|206273.8|206363.8|206273.8|206363.8|206273.8|206363.8|206273.8|1
1736123840000|2025-01-06 00:37:20|206364.8|206274.8|206365.8|206275.8|206365.8|206275.8|206364.8|206274.8|2
1736123860000|2025-01-06 00:37:40|206366.1|206276.1|206366.1|206276.1|206366.1|206276.1|206366.1|206276.1|1
1736123870000|2025-01-06 00:37:50|206365.1|206275.1|206388.3|206221.2|206388.3|206275.1|206365.1|206221.2|3
1736123880000|2025-01-06 00:38:00||206231.2||206231.2||206231.2||206231.2|1
1736123900000|2025-01-06 00:38:20|206356|206266|206356|206266|206356|206266|206356|206266|1
1736123930000|2025-01-06 00:38:50|206389.8|206233.8|206389.8|206233.8|206389.8|206233.8|206389.8|206233.8|1
1736123940000|2025-01-06 00:39:00|206388|206233.4|206388|206233.4|206388|206233.4|206388|206233.4|1
1736123960000|2025-01-06 00:39:20|206354|206264|206354|206264|206354|206264|206354|206264|1
1736123970000|2025-01-06 00:39:30|206356|206266|206356|206266|206356|206266|206356|206266|1
1736123980000|2025-01-06 00:39:40|206357.3|206267.3|206392.3|206233.4|206392.3|206267.3|206357.3|206233.4|2
1736124020000|2025-01-06 00:40:20|206359|206269|206359|206269|206359|206269|206359|206269|1
1736124030000|2025-01-06 00:40:30|206360|206270|206403.6|206237.2|206403.6|206270|206360|206237.2|3
1736124040000|2025-01-06 00:40:40||206236.8||206235.6||206237.2||206235.6|4
1736124050000|2025-01-06 00:40:50|206403.2||206403.2||206403.2||206403.2||1
1736124060000|2025-01-06 00:41:00|206395.6|206267.8|206360.8|206270.8|206395.6|206270.8|206357.8|206267.8|4
1736124070000|2025-01-06 00:41:10|206361|206271|206365.8|206275.8|206365.8|206275.8|206361|206271|2
1736124080000|2025-01-06 00:41:20|206396.8|206234.1|206387.5|206230|206396.8|206234.1|206387.5|206230|3
1736124090000|2025-01-06 00:41:30|206385|206233|206385|206233|206385|206233|206385|206233|1
1736124100000|2025-01-06 00:41:40|206319.5|206234.5|206319.7|206229.7|206319.7|206234.5|206319.3|206229.3|7
1736124110000|2025-01-06 00:41:50|206321.5|206231.5|206328|206238|206328|206238|206321.5|206231.5|8
1736124120000|2025-01-06 00:42:00|206327.8|206237.8|206328|206238|206328|206238|206327.8|206237.8|2
1736124130000|2025-01-06 00:42:10|206325.4|206235.4|206326.5|206236.5|206326.7|206236.7|206315.8|206225.8|7
1736124140000|2025-01-06 00:42:20|206326.7|206236.7|206326.5|206236.5|206326.7|206236.7|206326.5|206236.5|2
1736124150000|2025-01-06 00:42:30|206322.7|206232.7|206298.5|206208.5|206322.7|206232.7|206284.4|206194.4|13
1736124160000|2025-01-06 00:42:40|206298.3|206208.3|206290.1|206200.1|206298.5|206208.5|206284.3|206194.3|6
1736124170000|2025-01-06 00:42:50|206290.6|206200.6|206254.9|206164.9|206290.6|206200.6|206253.8|206163.8|14
1736124180000|2025-01-06 00:43:00|206268.9|206178.9|206284.4|206194.4|206284.4|206194.4|206268.9|206178.9|12
1736124190000|2025-01-06 00:43:10|206284.6|206194.6|206294.9|206204.9|206294.9|206204.9|206282.5|206192.5|7
1736124200000|2025-01-06 00:43:20|206294.3|206204.3|206294.5|206204.5|206294.5|206204.5|206294.3|206204.3|4
1736124210000|2025-01-06 00:43:30|206290.5|206200.5|206299.1|206209.1|206299.1|206209.1|206290.5|206200.5|4
1736124220000|2025-01-06 00:43:40|206299.2|206209.2|206299.2|206209.2|206299.2|206209.2|206299.2|206209.2|1
1736124230000|2025-01-06 00:43:50|206295.1|206205.1|206284.2|206194.2|206295.1|206205.1|206284.1|206194.1|4
1736124240000|2025-01-06 00:44:00|206284|206194|206289.6|206199.6|206293.8|206203.8|206262.6|206172.6|12
1736124250000|2025-01-06 00:44:10|206292.4|206202.4|206283.7|206193.7|206292.4|206202.4|206269.7|206179.7|18
1736124260000|2025-01-06 00:44:20|206284|206194|206275.7|206185.7|206284|206194|206273.2|206183.2|8
1736124270000|2025-01-06 00:44:30|206275.4|206185.4|206280.5|206190.5|206289.4|206199.4|206274.1|206184.1|28
1736124280000|2025-01-06 00:44:40|206281.2|206191.2|206281.2|206191.2|206281.2|206191.2|206280.9|206190.9|5
1736124290000|2025-01-06 00:44:50|206282.4|206192.4|206294.4|206204.4|206294.6|206204.6|206282.4|206192.4|13
1736124300000|2025-01-06 00:45:00|206294.6|206204.6|206300.8|206210.8|206301.6|206211.6|206294.6|206204.6|3
1736124320000|2025-01-06 00:45:20|206299.4|206209.4|206299.4|206209.4|206300.3|206210.3|206299.4|206209.4|4
1736124330000|2025-01-06 00:45:30|206299.1|206209.1|206296.7|206206.7|206299.4|206209.4|206295.8|206205.8|5
1736124360000|2025-01-06 00:46:00|206297|206207|206297|206207|206297.2|206207.2|206297|206207|3
1736124370000|2025-01-06 00:46:10|206298.5|206208.5|206297|206207|206298.5|206208.5|206297|206207|2
1736124380000|2025-01-06 00:46:20|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|1
1736124400000|2025-01-06 00:46:40|206293.7|206203.7|206295.5|206205.5|206295.5|206205.5|206293.7|206203.7|6
1736124410000|2025-01-06 00:46:50|206295.6|206205.6|206295.6|206205.6|206295.6|206205.6|206295.6|206205.6|1
1736124420000|2025-01-06 00:47:00|206295.8|206205.8|206295.8|206205.8|206295.8|206205.8|206295.8|206205.8|1
1736124430000|2025-01-06 00:47:10|206296.5|206206.5|206296.5|206206.5|206296.5|206206.5|206296.5|206206.5|1
1736124450000|2025-01-06 00:47:30|206299.1|206209.1|206299.2|206209.2|206299.2|206209.2|206299.1|206209.1|2
1736124460000|2025-01-06 00:47:40|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|1
1736124480000|2025-01-06 00:48:00|206299.7|206209.7|206299.9|206209.9|206299.9|206209.9|206299.7|206209.7|2
1736124490000|2025-01-06 00:48:10|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|1
1736124500000|2025-01-06 00:48:20|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|1
1736124510000|2025-01-06 00:48:30|206297.7|206207.7|206297.7|206207.7|206297.7|206207.7|206297.7|206207.7|1
1736124520000|2025-01-06 00:48:40|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|1
1736124530000|2025-01-06 00:48:50|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|1
1736124540000|2025-01-06 00:49:00|206298|206208|206297.5|206207.5|206301|206211|206297.4|206207.4|6
1736124550000|2025-01-06 00:49:10|206298.9|206208.9|206298.6|206208.6|206301.8|206211.8|206298.6|206208.6|4
1736124560000|2025-01-06 00:49:20|206298.7|206208.7|206298.9|206208.9|206298.9|206208.9|206298.6|206208.6|7
1736124570000|2025-01-06 00:49:30|206298.1|206208.1|206298.6|206208.6|206298.7|206208.7|206298.1|206208.1|7
1736124580000|2025-01-06 00:49:40|206298.7|206208.7|206298.7|206208.7|206298.7|206208.7|206298.6|206208.6|9
1736124590000|2025-01-06 00:49:50|206298.8|206208.8|206298.8|206208.8|206298.8|206208.8|206298.8|206208.8|1
1736124600000|2025-01-06 00:50:00|206299|206209|206299|206209|206299|206209|206299|206209|1
1736124610000|2025-01-06 00:50:10|206298.7|206208.7|206298.8|206208.8|206298.8|206208.8|206298.5|206208.5|5
1736124620000|2025-01-06 00:50:20|206300.8|206210.8|206298.8|206208.8|206300.8|206210.8|206298.8|206208.8|2
1736124650000|2025-01-06 00:50:50|206299|206209|206266.2|206176.2|206299|206209|206264.9|206174.9|11
1736124660000|2025-01-06 00:51:00|206267.4|206177.4|206272.2|206182.2|206287.8|206197.8|206267.4|206177.4|20
1736124670000|2025-01-06 00:51:10|206275.2|206185.2|206276.8|206186.8|206280.7|206190.7|206271.6|206181.6|7
1736124680000|2025-01-06 00:51:20|206272.7|206182.7|206273.3|206183.3|206280.1|206190.1|206270.6|206180.6|11
1736124720000|2025-01-06 00:52:00|206274.4|206184.4|206272.6|206182.6|206279.1|206189.1|206271.8|206181.8|7
1736124730000|2025-01-06 00:52:10|206274.7|206184.7|206270|206180|206279.8|206189.8|206269.9|206179.9|11
1736124740000|2025-01-06 00:52:20|206276.2|206186.2|206273.2|206183.2|206276.2|206186.2|206271.2|206181.2|5
1736124750000|2025-01-06 00:52:30|206275.4|206185.4|206275.4|206185.4|206275.4|206185.4|206275.4|206185.4|1
1736124760000|2025-01-06 00:52:40|206273.4|206183.4|206280.6|206190.6|206285.5|206195.5|206272.2|206182.2|7
1736124770000|2025-01-06 00:52:50|206280.8|206190.8|206276.9|206186.9|206280.8|206190.8|206276.9|206186.9|3
1736124780000|2025-01-06 00:53:00|206272.1|206182.1|206283.9|206193.9|206283.9|206193.9|206272.1|206182.1|5
1736124790000|2025-01-06 00:53:10|206282.9|206192.9|206283.1|206193.1|206283.4|206193.4|206271.8|206181.8|5
1736124800000|2025-01-06 00:53:20|206281.6|206191.6|206281.6|206191.6|206281.6|206191.6|206281.6|206191.6|1
1736124810000|2025-01-06 00:53:30|206281.8|206191.8|206283.7|206193.7|206284.3|206194.3|206272.7|206182.7|7
1736124820000|2025-01-06 00:53:40|206284.7|206194.7|206272.2|206182.2|206284.7|206194.7|206272.2|206182.2|4
1736124830000|2025-01-06 00:53:50|206277.4|206187.4|206272.7|206182.7|206277.4|206187.4|206272.7|206182.7|2
1736124840000|2025-01-06 00:54:00|206271.7|206181.7|206272.4|206182.4|206277.1|206187.1|206271|206181|5
1736124850000|2025-01-06 00:54:10|206278.7|206188.7|206276.5|206186.5|206281.8|206191.8|206271.8|206181.8|17
1736124860000|2025-01-06 00:54:20|206276.8|206186.8|206276.8|206186.8|206276.8|206186.8|206276.8|206186.8|1
1736124870000|2025-01-06 00:54:30|206274.2|206184.2|206278.9|206188.9|206281.8|206191.8|206274.2|206184.2|5
1736124880000|2025-01-06 00:54:40|206282.4|206192.4|206279.7|206189.7|206285.5|206195.5|206276.6|206186.6|6
1736124890000|2025-01-06 00:54:50|206277.1|206187.1|206278.4|206188.4|206281.7|206191.7|206277.1|206187.1|3
1736124900000|2025-01-06 00:55:00|206275.6|206185.6|206284|206194|206284|206194|206273.7|206183.7|6
1736124910000|2025-01-06 00:55:10|206280.2|206190.2|206277.4|206187.4|206281.6|206191.6|206274.9|206184.9|5
1736124930000|2025-01-06 00:55:30|206275.4|206185.4|206274.3|206184.3|206276.4|206186.4|206274.3|206184.3|3
1736124940000|2025-01-06 00:55:40|206282.7|206192.7|206285.9|206195.9|206285.9|206195.9|206282.7|206192.7|3
1736124950000|2025-01-06 00:55:50|206283.1|206193.1|206276.9|206186.9|206285.9|206195.9|206276.9|206186.9|4
1736124960000|2025-01-06 00:56:00|206277.1|206187.1|206283.1|206193.1|206283.1|206193.1|206277.1|206187.1|2
1736124970000|2025-01-06 00:56:10|206286|206196|206277.7|206187.7|206286|206196|206277.7|206187.7|4
1736125000000|2025-01-06 00:56:40|206280.3|206190.3|206284|206194|206285.5|206195.5|206280.3|206190.3|3
1736125010000|2025-01-06 00:56:50|206279.3|206189.3|206279.3|206189.3|206279.3|206189.3|206279.3|206189.3|1
1736125020000|2025-01-06 00:57:00|206279.7|206189.7|206283.3|206193.3|206284|206194|206279.7|206189.7|5
1736125030000|2025-01-06 00:57:10|206279.6|206189.6|206276.7|206186.7|206279.6|206189.6|206276.7|206186.7|2
1736125050000|2025-01-06 00:57:30|206276.9|206186.9|206276.9|206186.9|206276.9|206186.9|206276.9|206186.9|1
1736125060000|2025-01-06 00:57:40|206280.7|206190.7|206260.5|206170.5|206280.7|206190.7|206259.7|206169.7|5
1736125070000|2025-01-06 00:57:50|206266.7|206176.7|206281.7|206191.7|206282.5|206192.5|206266.7|206176.7|9
1736125080000|2025-01-06 00:58:00|206281.9|206191.9|206274.1|206184.1|206282|206192|206274.1|206184.1|4
1736125090000|2025-01-06 00:58:10|206274.3|206184.3|206273.9|206183.9|206274.3|206184.3|206273.9|206183.9|3
1736125100000|2025-01-06 00:58:20|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|1
1736125110000|2025-01-06 00:58:30|206276.3|206186.3|206283|206193|206283|206193|206276.3|206186.3|2
1736125130000|2025-01-06 00:58:50|206280.8|206190.8|206283|206193|206283|206193|206276.2|206186.2|3
1736125140000|2025-01-06 00:59:00|206283.4|206193.4|206283.4|206193.4|206283.4|206193.4|206278.2|206188.2|5
1736125160000|2025-01-06 00:59:20|206280.3|206190.3|206282.6|206192.6|206282.6|206192.6|206279.2|206189.2|5
1736125180000|2025-01-06 00:59:40|206280.8|206190.8|206282.2|206192.2|206282.2|206192.2|206279.8|206189.8|3
1736125190000|2025-01-06 00:59:50|206280.6|206190.6|206282.2|206192.2|206282.2|206192.2|206279.8|206189.8|3
1736125200000|2025-01-06 01:00:00|206282.9|206192.9|206279.8|206189.8|206286.9|206196.9|206277|206187|17
1736125210000|2025-01-06 01:00:10|206279.2|206189.2|206276.6|206186.6|206279.6|206189.6|206274.4|206184.4|4
1736125220000|2025-01-06 01:00:20|206277.4|206187.4|206278.4|206188.4|206278.4|206188.4|206277.4|206187.4|2
1736125230000|2025-01-06 01:00:30|206277.7|206187.7|206276.3|206186.3|206282.6|206192.6|206275.3|206185.3|8
1736125240000|2025-01-06 01:00:40|206274.3|206184.3|206272|206182|206275.4|206185.4|206271.3|206181.3|6
1736125250000|2025-01-06 01:00:50|206272.3|206182.3|206277.4|206187.4|206277.7|206187.7|206272.3|206182.3|12
1736125260000|2025-01-06 01:01:00|206280.6|206190.6|206288.1|206198.1|206289|206199|206280.6|206190.6|10
1736125270000|2025-01-06 01:01:10|206288|206198|206287.7|206197.7|206288|206198|206287.7|206197.7|4
1736125280000|2025-01-06 01:01:20|206286.1|206196.1|206292.6|206202.6|206292.8|206202.8|206286.1|206196.1|5
1736125290000|2025-01-06 01:01:30|206293|206203|206291|206201|206293|206203|206291|206201|6
1736125300000|2025-01-06 01:01:40|206287.5|206197.5|206290.7|206200.7|206291.5|206201.5|206283.1|206193.1|10
1736125310000|2025-01-06 01:01:50|206289.5|206199.5|206287.4|206197.4|206291.2|206201.2|206286.1|206196.1|6
1736125320000|2025-01-06 01:02:00|206287.1|206197.1|206288.2|206198.2|206292|206202|206284.4|206194.4|5
1736125330000|2025-01-06 01:02:10|206287|206197|206282.2|206192.2|206287|206197|206281.9|206191.9|6
1736125340000|2025-01-06 01:02:20|206280.5|206190.5|206272.2|206182.2|206286.3|206196.3|206271.4|206181.4|13
1736125350000|2025-01-06 01:02:30|206270|206180|206275.1|206185.1|206275.2|206185.2|206270|206180|4
1736125360000|2025-01-06 01:02:40|206272.9|206182.9|206279.7|206189.7|206285.4|206195.4|206272.9|206182.9|10
1736125370000|2025-01-06 01:02:50|206279.2|206189.2|206279.5|206189.5|206279.5|206189.5|206279.2|206189.2|2
1736125380000|2025-01-06 01:03:00|206279.2|206189.2|206278.9|206188.9|206282.5|206192.5|206277.4|206187.4|7
1736125390000|2025-01-06 01:03:10|206278.8|206188.8|206276.3|206186.3|206278.8|206188.8|206275.3|206185.3|7
1736125400000|2025-01-06 01:03:20|206276.6|206186.6|206281.8|206191.8|206289.4|206199.4|206275.6|206185.6|10
1736125410000|2025-01-06 01:03:30|206281.7|206191.7|206282.5|206192.5|206283.3|206193.3|206281.7|206191.7|3
1736125420000|2025-01-06 01:03:40|206279.3|206189.3|206278|206188|206279.3|206189.3|206278|206188|2
1736125430000|2025-01-06 01:03:50|206277.8|206187.8|206260|206170|206285.6|206195.6|206260|206170|8
1736125440000|2025-01-06 01:04:00|206262|206172|206259.2|206169.2|206262|206172|206256.8|206166.8|8
1736125450000|2025-01-06 01:04:10|206257.3|206167.3|206254|206164|206258|206168|206254|206164|9
1736125460000|2025-01-06 01:04:20|206251.1|206161.1|206252.6|206162.6|206257.7|206167.7|206251.1|206161.1|10
1736125470000|2025-01-06 01:04:30|206253|206163|206251.8|206161.8|206253|206163|206251.7|206161.7|3
1736125480000|2025-01-06 01:04:40|206251.1|206161.1|206252.6|206162.6|206258.3|206168.3|206251.1|206161.1|13
1736125490000|2025-01-06 01:04:50|206251.6|206161.6|206252.5|206162.5|206253.1|206163.1|206251.6|206161.6|4
1736125500000|2025-01-06 01:05:00|206254.8|206164.8|206256.2|206166.2|206256.2|206166.2|206250.7|206160.7|4
1736125510000|2025-01-06 01:05:10|206246|206156|206241.1|206151.1|206246|206156|206241.1|206151.1|3
1736125520000|2025-01-06 01:05:20|206246.4|206156.4|206242.9|206152.9|206248.2|206158.2|206240.8|206150.8|9
1736125530000|2025-01-06 01:05:30|206239.8|206149.8|206243.9|206153.9|206248.4|206158.4|206239.8|206149.8|5
1736125540000|2025-01-06 01:05:40|206246.6|206156.6|206244|206154|206246.6|206156.6|206242.8|206152.8|10
1736125550000|2025-01-06 01:05:50|206246.3|206156.3|206246.2|206156.2|206250.5|206160.5|206244|206154|6
1736125560000|2025-01-06 01:06:00|206246|206156|206252.4|206162.4|206255|206165|206244.9|206154.9|10
1736125570000|2025-01-06 01:06:10|206249.5|206159.5|206250.2|206160.2|206250.2|206160.2|206247.9|206157.9|3
1736125580000|2025-01-06 01:06:20|206248.9|206158.9|206249.6|206159.6|206249.6|206159.6|206248.9|206158.9|2
1736125590000|2025-01-06 01:06:30|206249.2|206159.2|206245.7|206155.7|206249.2|206159.2|206245.7|206155.7|2
1736125600000|2025-01-06 01:06:40|206243.3|206153.3|206258.3|206168.3|206262.1|206172.1|206242.8|206152.8|7
1736125610000|2025-01-06 01:06:50|206260.2|206170.2|206246.4|206156.4|206260.2|206170.2|206246.4|206156.4|6
1736125620000|2025-01-06 01:07:00|206246.3|206156.3|206243|206153|206246.3|206156.3|206240.1|206150.1|4
1736125630000|2025-01-06 01:07:10|206246.9|206156.9|206244.1|206154.1|206250.4|206160.4|206241.1|206151.1|13
1736125640000|2025-01-06 01:07:20|206246.5|206156.5|206243.3|206153.3|206248.5|206158.5|206241|206151|10
1736125650000|2025-01-06 01:07:30|206245.7|206155.7|206245|206155|206245.7|206155.7|206242.3|206152.3|3
1736125660000|2025-01-06 01:07:40|206242.3|206152.3|206243.3|206153.3|206245.1|206155.1|206240.3|206150.3|10
1736125670000|2025-01-06 01:07:50|206240.1|206150.1|206243.5|206153.5|206243.5|206153.5|206240.1|206150.1|8
1736125680000|2025-01-06 01:08:00|206240.3|206150.3|206243.2|206153.2|206243.9|206153.9|206240.3|206150.3|13
1736125700000|2025-01-06 01:08:20|206244|206154|206246.5|206156.5|206246.5|206156.5|206240.8|206150.8|10
1736125710000|2025-01-06 01:08:30|206245.2|206155.2|206244.8|206154.8|206245.2|206155.2|206244.1|206154.1|4
1736125730000|2025-01-06 01:08:50|206243.5|206153.5|206250.3|206160.3|206250.3|206160.3|206243.5|206153.5|3
1736125740000|2025-01-06 01:09:00|206251.3|206161.3|206250.9|206160.9|206253.3|206163.3|206250.9|206160.9|3
1736125750000|2025-01-06 01:09:10|206251|206161|206289.9|206199.9|206302.2|206212.2|206251|206161|12
1736125760000|2025-01-06 01:09:20|206290|206200|206299.2|206209.2|206306.2|206216.2|206289.8|206199.8|13
1736125770000|2025-01-06 01:09:30|206294.3|206204.3|206299.5|206209.5|206299.5|206209.5|206293.7|206203.7|14
1736125780000|2025-01-06 01:09:40|206299.3|206209.3|206302.1|206212.1|206304.2|206214.2|206297|206207|12
1736125790000|2025-01-06 01:09:50|206297.6|206207.6|206292.6|206202.6|206297.6|206207.6|206291.4|206201.4|24
1736125800000|2025-01-06 01:10:00|206293|206203|206295|206205|206300.9|206210.9|206291.1|206201.1|24
1736125810000|2025-01-06 01:10:10|206293|206203|206292.4|206202.4|206294.6|206204.6|206289|206199|17
1736125820000|2025-01-06 01:10:20|206296.9|206206.9|206293.7|206203.7|206296.9|206206.9|206286.6|206196.6|9
1736125830000|2025-01-06 01:10:30|206295.8|206205.8|206289.8|206199.8|206295.8|206205.8|206286.5|206196.5|28
1736125840000|2025-01-06 01:10:40|206285.1|206195.1|206308.5|206218.5|206312.1|206222.1|206285.1|206195.1|21
1736125850000|2025-01-06 01:10:50|206311.7|206221.7|206308.5|206218.5|206311.7|206221.7|206308.5|206218.5|3
1736125860000|2025-01-06 01:11:00|206305.5|206215.5|206305.1|206215.1|206308|206218|206300.2|206210.2|8
1736125870000|2025-01-06 01:11:10|206307.3|206217.3|206308.8|206218.8|206313.4|206223.4|206304.6|206214.6|12
1736125880000|2025-01-06 01:11:20|206308.3|206218.3|206305.2|206215.2|206310.1|206220.1|206302.3|206212.3|4
1736125890000|2025-01-06 01:11:30|206301.9|206211.9|206301.1|206211.1|206305.5|206215.5|206300.3|206210.3|5
1736125920000|2025-01-06 01:12:00|206298.5|206208.5|206301.8|206211.8|206301.8|206211.8|206298.5|206208.5|2
1736125940000|2025-01-06 01:12:20|206303.3|206213.3|206299.6|206209.6|206303.3|206213.3|206297.6|206207.6|9
1736125950000|2025-01-06 01:12:30|206295.9|206205.9|206289.2|206199.2|206300.3|206210.3|206289.2|206199.2|4
1736125980000|2025-01-06 01:13:00|206291.4|206201.4|206294.1|206204.1|206294.1|206204.1|206291.4|206201.4|2
1736126000000|2025-01-06 01:13:20|206294|206204|206295.5|206205.5|206295.5|206205.5|206293.6|206203.6|4
1736126020000|2025-01-06 01:13:40|206293.8|206203.8|206290.5|206200.5|206298.8|206208.8|206290.5|206200.5|3
1736126030000|2025-01-06 01:13:50|206292.3|206202.3|206295.5|206205.5|206295.5|206205.5|206292.3|206202.3|3
1736126040000|2025-01-06 01:14:00|206294.3|206204.3|206293.3|206203.3|206294.3|206204.3|206293.3|206203.3|2
1736126050000|2025-01-06 01:14:10|206293.6|206203.6|206294.4|206204.4|206294.4|206204.4|206293.6|206203.6|2
1736126060000|2025-01-06 01:14:20|206293.8|206203.8|206289.8|206199.8|206293.8|206203.8|206289.8|206199.8|3
1736126080000|2025-01-06 01:14:40|206290.8|206200.8|206294|206204|206294|206204|206290.8|206200.8|3
1736126090000|2025-01-06 01:14:50|206296.6|206206.6|206296.6|206206.6|206296.6|206206.6|206296.6|206206.6|1
1736126110000|2025-01-06 01:15:10|206295.4|206205.4|206235.6|206145.6|206295.4|206205.4|206232.1|206142.1|21
1736126120000|2025-01-06 01:15:20|206221.2|206131.2|206206.9|206116.9|206221.2|206131.2|206197.8|206107.8|11
1736126130000|2025-01-06 01:15:30|206205.4|206115.4|206206.4|206116.4|206208.9|206118.9|206201.6|206111.6|17
1736126140000|2025-01-06 01:15:40|206206.6|206116.6|206208.9|206118.9|206208.9|206118.9|206206.1|206116.1|8
1736126150000|2025-01-06 01:15:50|206209.1|206119.1|206207.4|206117.4|206209.9|206119.9|206207.4|206117.4|4
1736126160000|2025-01-06 01:16:00|206205.9|206115.9|206175.5|206085.5|206208.5|206118.5|206172.2|206082.2|12
1736126170000|2025-01-06 01:16:10|206175.3|206085.3|206154.6|205985.8|206177.2|206087.2|206103.2|205985|18
1736126180000|2025-01-06 01:16:20|206154.2|205986.4|206085.6|205995.6|206154.2|206005.8|206081.2|205979.9|16
1736126190000|2025-01-06 01:16:30|206083.7|205993.7|206074.1|205984.1|206083.7|205993.7|206074.1|205984.1|2
1736126200000|2025-01-06 01:16:40|206069.4|205979.4|206062.5|205883.7|206069.4|205979.4|206048.4|205883.1|6
1736126210000|2025-01-06 01:16:50|206061.1|205882.3|206064.4|205886.2|206068.4|205886.2|206060.3|205881.7|23
1736126220000|2025-01-06 01:17:00|206065.2|205887.6|205949.2|205859.2|206069.9|205929.1|205947.9|205857.9|19
1736126230000|2025-01-06 01:17:10|205949.3|205859.3|205948.1|205858.1|205949.3|205859.3|205947.2|205857.2|5
1736126240000|2025-01-06 01:17:20|205952.1|205862.1|206083.3|205993.3|206083.3|205993.3|205952.1|205862.1|12
1736126250000|2025-01-06 01:17:30|206083.1|205993.1|206090.9|206000.9|206090.9|206000.9|206066.4|205976.4|13
1736126260000|2025-01-06 01:17:40|206088.6|205998.6|206096.4|206006.4|206096.4|206006.4|206088.6|205998.6|4
1736126270000|2025-01-06 01:17:50|206101.1|206011.1|206133.1|206043.1|206139.2|206049.2|206101.1|206011.1|5
1736126280000|2025-01-06 01:18:00|206125.4|206035.4|206114.3|206024.3|206125.4|206035.4|206112.1|206022.1|15
1736126290000|2025-01-06 01:18:10|206111.6|206021.6|206114.3|206024.3|206114.6|206024.6|206111.6|206021.6|18
1736126300000|2025-01-06 01:18:20|206114.6|206024.6|206114.6|206024.6|206114.9|206024.9|206114.5|206024.5|13
1736126310000|2025-01-06 01:18:30|206114.2|206024.2|206112.3|206022.3|206114.2|206024.2|206107.7|206017.7|11
1736126320000|2025-01-06 01:18:40|206108.3|206018.3|206110.1|206020.1|206111.5|206021.5|206106.1|206016.1|10
1736126330000|2025-01-06 01:18:50|206109.8|206019.8|206109.6|206019.6|206109.8|206019.8|206109.6|206019.6|2
1736126340000|2025-01-06 01:19:00|206128.1|206038.1|206145.3|206055.3|206155.9|206065.9|206128.1|206038.1|11
1736126350000|2025-01-06 01:19:10|206145.5|206055.5|206145.3|206055.3|206145.5|206055.5|206145.3|206055.3|5
1736126360000|2025-01-06 01:19:20|206145.5|206055.5|206144.3|206054.3|206147.7|206057.7|206142.4|206052.4|9
1736126370000|2025-01-06 01:19:30|206144.5|206054.5|206144.3|206054.3|206144.5|206054.5|206144.3|206054.3|2
1736126380000|2025-01-06 01:19:40|206144.5|206054.5|206157.9|206067.9|206157.9|206067.9|206144.3|206054.3|4
1736126390000|2025-01-06 01:19:50|206160.3|206070.3|206156.1|206066.1|206160.3|206070.3|206152.8|206062.8|9
1736126400000|2025-01-06 01:20:00|206156.3|206066.3|206221.2|206131.2|206221.3|206131.3|206153.9|206063.9|12
1736126410000|2025-01-06 01:20:10|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|206222.7|206132.7|3
1736126420000|2025-01-06 01:20:20|206222.7|206132.7|206222.8|206132.8|206222.8|206132.8|206222.7|206132.7|2
1736126430000|2025-01-06 01:20:30|206222.7|206132.7|206223.3|206133.3|206223.3|206133.3|206222.3|206132.3|4
1736126440000|2025-01-06 01:20:40|206219.8|206129.8|206224.2|206134.2|206224.2|206134.2|206219.8|206129.8|2
1736126450000|2025-01-06 01:20:50|206219|206129|206215.2|206125.2|206219|206129|206211|206121|3
1736126460000|2025-01-06 01:21:00|206215.4|206125.4|206215.2|206125.2|206215.8|206125.8|206215.2|206125.2|6
1736126470000|2025-01-06 01:21:10|206216.4|206126.4|206215.7|206125.7|206216.4|206126.4|206215.7|206125.7|3
1736126480000|2025-01-06 01:21:20|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|1
1736126490000|2025-01-06 01:21:30|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|1
1736126510000|2025-01-06 01:21:50|206217.1|206127.1|206217.1|206127.1|206217.1|206127.1|206217.1|206127.1|1
1736126520000|2025-01-06 01:22:00|206213.3|206123.3|206205.8|206115.8|206213.3|206123.3|206205.8|206115.8|12
1736126530000|2025-01-06 01:22:10|206205.4|206115.4|206205.2|206115.2|206205.4|206115.4|206205.2|206115.2|2
1736126540000|2025-01-06 01:22:20|206201.1|206111.1|206195.1|206105.1|206201.1|206111.1|206190.9|206100.9|5
1736126550000|2025-01-06 01:22:30|206193.9|206103.9|206196.2|206106.2|206198.5|206108.5|206193.9|206103.9|5
1736126560000|2025-01-06 01:22:40|206200.4|206110.4|206197.8|206107.8|206200.4|206110.4|206193.2|206103.2|6
1736126570000|2025-01-06 01:22:50|206198.1|206108.1|206198.1|206108.1|206198.1|206108.1|206198.1|206108.1|1
1736126580000|2025-01-06 01:23:00|206196.3|206106.3|206204.1|206114.1|206204.1|206114.1|206192.8|206102.8|7
1736126590000|2025-01-06 01:23:10|206204.7|206114.7|206211.6|206121.6|206211.6|206121.6|206204.7|206114.7|4
1736126600000|2025-01-06 01:23:20|206208|206118|206213.7|206123.7|206215.7|206125.7|206208|206118|10
1736126610000|2025-01-06 01:23:30|206213.9|206123.9|206239.9|206149.9|206240.4|206150.4|206208|206118|12
1736126620000|2025-01-06 01:23:40|206239.7|206149.7|206239.8|206149.8|206239.8|206149.8|206239.7|206149.7|2
1736126630000|2025-01-06 01:23:50|206254.8|206164.8|206246.6|206156.6|206254.8|206164.8|206242.4|206152.4|7
1736126640000|2025-01-06 01:24:00|206247|206157|206248.5|206158.5|206248.5|206158.5|206245.2|206155.2|3
1736126650000|2025-01-06 01:24:10|206245.2|206155.2|206248.9|206158.9|206249.6|206159.6|206244.8|206154.8|6
1736126660000|2025-01-06 01:24:20|206249.1|206159.1|206249.1|206159.1|206249.1|206159.1|206249.1|206159.1|1
1736126670000|2025-01-06 01:24:30|206245.4|206155.4|206249|206159|206249|206159|206245.2|206155.2|3
1736126690000|2025-01-06 01:24:50|206249.6|206159.6|206248.9|206158.9|206251.6|206161.6|206247.5|206157.5|6
1736126700000|2025-01-06 01:25:00|206254.5|206164.5|206339.7|206249.7|206349.8|206259.8|206254.5|206164.5|13
1736126710000|2025-01-06 01:25:10|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|1
1736126720000|2025-01-06 01:25:20|206336|206246|206310.6|206220.6|206336|206246|206304.9|206214.9|17
1736126730000|2025-01-06 01:25:30|206310.5|206220.5|206309.2|206219.2|206310.5|206220.5|206309.1|206219.1|9
1736126740000|2025-01-06 01:25:40|206309.3|206219.3|206307.1|206217.1|206309.3|206219.3|206306.9|206216.9|6
1736126750000|2025-01-06 01:25:50|206306.9|206216.9|206305|206215|206307.1|206217.1|206305|206215|3
1736126760000|2025-01-06 01:26:00|206304.8|206214.8|206311.3|206221.3|206311.5|206221.5|206304.4|206214.4|6
1736126780000|2025-01-06 01:26:20|206304.8|206214.8|206306.6|206216.6|206306.6|206216.6|206304.8|206214.8|3
1736126800000|2025-01-06 01:26:40|206300.5|206210.5|206300.5|206210.5|206300.5|206210.5|206300.5|206210.5|1
1736126810000|2025-01-06 01:26:50|206301|206211|206309.3|206219.3|206309.3|206219.3|206301|206211|6
1736126820000|2025-01-06 01:27:00|206305|206215|206306.7|206216.7|206306.7|206216.7|206305|206215|2
1736126840000|2025-01-06 01:27:20|206302.5|206212.5|206305.2|206215.2|206305.2|206215.2|206301.7|206211.7|3
1736126880000|2025-01-06 01:28:00|206299.5|206209.5|206299.5|206209.5|206299.5|206209.5|206299.5|206209.5|1
1736126890000|2025-01-06 01:28:10|206307.6|206217.6|206318.5|206228.5|206329|206239|206307.6|206217.6|10
1736126900000|2025-01-06 01:28:20|206318.1|206228.1|206318.1|206228.1|206318.1|206228.1|206318.1|206228.1|1
1736126910000|2025-01-06 01:28:30|206316.7|206226.7|206375.3|206285.3|206378.9|206288.9|206316.7|206226.7|11
1736126920000|2025-01-06 01:28:40|206375.5|206285.5|206374.3|206284.3|206377.3|206287.3|206374.1|206284.1|9
1736126930000|2025-01-06 01:28:50|206374.6|206284.6|206377|206287|206377.1|206287.1|206374.6|206284.6|4
1736126940000|2025-01-06 01:29:00|206373.3|206283.3|206375.7|206285.7|206376|206286|206373|206283|5
1736126950000|2025-01-06 01:29:10|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|1
1736126970000|2025-01-06 01:29:30|206373.8|206283.8|206377.2|206287.2|206377.2|206287.2|206372.2|206282.2|6
1736126980000|2025-01-06 01:29:40|206376.8|206286.8|206377.2|206287.2|206377.3|206287.3|206376.8|206286.8|4
1736126990000|2025-01-06 01:29:50|206376.8|206286.8|206377.8|206287.8|206378.3|206288.3|206376.8|206286.8|11
1736127000000|2025-01-06 01:30:00|206377.9|206287.9|206374|206284|206377.9|206287.9|206372.8|206282.8|7
1736127010000|2025-01-06 01:30:10|206376|206286|206376|206286|206376|206286|206376|206286|1
1736127020000|2025-01-06 01:30:20|206372.2|206282.2|206375.8|206285.8|206375.8|206285.8|206372.2|206282.2|2
1736127030000|2025-01-06 01:30:30|206376.5|206286.5|206376.9|206286.9|206377.8|206287.8|206376.5|206286.5|3
1736127040000|2025-01-06 01:30:40|206372.5|206282.5|206309.4|206219.4|206372.5|206282.5|206296.3|206206.3|19
1736127050000|2025-01-06 01:30:50|206309.5|206219.5|206367.2|206277.2|206369.3|206279.3|206309.5|206219.5|11
1736127060000|2025-01-06 01:31:00|206368.3|206278.3|206368.3|206278.3|206368.4|206278.4|206368.3|206278.3|3
1736127070000|2025-01-06 01:31:10|206369.1|206279.1|206372.3|206282.3|206372.5|206282.5|206368.2|206278.2|7
1736127080000|2025-01-06 01:31:20|206372.4|206282.4|206372.3|206282.3|206372.4|206282.4|206372.3|206282.3|2
1736127090000|2025-01-06 01:31:30|206365.8|206275.8|206411.1|206321.1|206411.1|206321.1|206365.8|206275.8|7
1736127100000|2025-01-06 01:31:40|206410.9|206320.9|206418.3|206328.3|206419.5|206329.5|206410.9|206320.9|11
1736127110000|2025-01-06 01:31:50|206416.1|206326.1|206408.2|206318.2|206416.1|206326.1|206404|206314|6
1736127120000|2025-01-06 01:32:00|206406.8|206316.8|206408.4|206318.4|206413.5|206323.5|206406.8|206316.8|14
1736127130000|2025-01-06 01:32:10|206408.2|206318.2|206465.3|206375.3|206467.5|206377.5|206408.2|206318.2|14
1736127140000|2025-01-06 01:32:20|206465.6|206375.6|206464.8|206374.8|206467.1|206377.1|206464.8|206374.8|8
1736127150000|2025-01-06 01:32:30|206465.5|206375.5|206466.3|206376.3|206469.8|206379.8|206464.4|206374.4|7
1736127160000|2025-01-06 01:32:40|206472.5|206382.5|206484.5|206394.5|206484.5|206394.5|206472.5|206382.5|7
1736127170000|2025-01-06 01:32:50|206484.7|206394.7|206484.7|206394.7|206485.1|206395.1|206484.5|206394.5|8
1736127180000|2025-01-06 01:33:00|206486.3|206396.3|206462.7|206372.7|206490.6|206400.6|206456.8|206366.8|15
1736127190000|2025-01-06 01:33:10|206468.1|206378.1|206395.1|206305.1|206468.1|206378.1|206387.7|206297.7|23
1736127200000|2025-01-06 01:33:20|206395.2|206305.2|206376.8|206286.8|206396.3|206306.3|206371.8|206281.8|11
1736127210000|2025-01-06 01:33:30|206373.4|206283.4|206374.6|206284.6|206377.3|206287.3|206373.4|206283.4|14
1736127220000|2025-01-06 01:33:40|206374.8|206284.8|206434.5|206344.5|206439.1|206349.1|206344.8|206254.8|19
1736127230000|2025-01-06 01:33:50|206433|206343|206437.5|206347.5|206438.1|206348.1|206433|206343|7
1736127240000|2025-01-06 01:34:00|206437.6|206347.6|206435.2|206345.2|206437.6|206347.6|206435.2|206345.2|6
1736127250000|2025-01-06 01:34:10|206437.6|206347.6|206436.1|206346.1|206437.6|206347.6|206435.9|206345.9|6
1736127260000|2025-01-06 01:34:20|206433.2|206343.2|206436.9|206346.9|206437.1|206347.1|206433|206343|6
1736127270000|2025-01-06 01:34:30|206435.9|206345.9|206436.1|206346.1|206436.1|206346.1|206435.9|206345.9|2
1736127280000|2025-01-06 01:34:40|206438.1|206348.1|206437.1|206347.1|206438.1|206348.1|206437.1|206347.1|2
1736127290000|2025-01-06 01:34:50|206433.7|206343.7|206433.7|206343.7|206433.7|206343.7|206433.7|206343.7|1
1736127300000|2025-01-06 01:35:00|206435.3|206345.3|206436.5|206346.5|206438.5|206348.5|206433.7|206343.7|5
1736127320000|2025-01-06 01:35:20|206438.5|206348.5|206436.7|206346.7|206438.5|206348.5|206436.7|206346.7|3
1736127330000|2025-01-06 01:35:30|206432|206342|206432|206342|206432|206342|206432|206342|1
1736127340000|2025-01-06 01:35:40|206434.7|206344.7|206431.1|206341.1|206434.7|206344.7|206428.1|206338.1|7
1736127360000|2025-01-06 01:36:00|206433.5|206343.5|206446.1|206356.1|206446.1|206356.1|206433.5|206343.5|6
1736127370000|2025-01-06 01:36:10|206474.4|206384.4|206463|206373|206474.4|206384.4|206463|206373|10
1736127380000|2025-01-06 01:36:20|206463.2|206373.2|206463.8|206373.8|206465|206375|206463.2|206373.2|4
1736127390000|2025-01-06 01:36:30|206463|206373|206450.3|206360.3|206467.7|206377.7|206446.3|206356.3|8
1736127400000|2025-01-06 01:36:40|206453.9|206363.9|206447.6|206357.6|206453.9|206363.9|206447.6|206357.6|18
1736127410000|2025-01-06 01:36:50|206451.2|206361.2|206447.8|206357.8|206452.9|206362.9|206447.8|206357.8|12
1736127420000|2025-01-06 01:37:00|206443.6|206353.6|206460.8|206370.8|206461.8|206371.8|206443.6|206353.6|11
1736127430000|2025-01-06 01:37:10|206460.4|206370.4|206449.3|206359.3|206460.6|206370.6|206446.5|206356.5|22
1736127440000|2025-01-06 01:37:20|206446.1|206356.1|206438.2|206348.2|206446.1|206356.1|206433.3|206343.3|5
1736127450000|2025-01-06 01:37:30|206438.3|206348.3|206439.5|206349.5|206439.5|206349.5|206435.2|206345.2|3
1736127480000|2025-01-06 01:38:00|206438|206348|206431.2|206341.2|206438|206348|206428.2|206338.2|6
1736127490000|2025-01-06 01:38:10|206433.5|206343.5|206425.9|206335.9|206434.2|206344.2|206422.1|206332.1|11
1736127500000|2025-01-06 01:38:20|206426.7|206336.7|206367|206277|206426.7|206336.7|206362.3|206272.3|21
1736127510000|2025-01-06 01:38:30|206368.6|206278.6|206385.7|206295.7|206392.7|206302.7|206368.6|206278.6|9
1736127520000|2025-01-06 01:38:40|206382|206292|206386.7|206296.7|206387.6|206297.6|206382|206292|6
1736127530000|2025-01-06 01:38:50|206383.4|206293.4|206384.8|206294.8|206384.8|206294.8|206381.1|206291.1|5
1736127540000|2025-01-06 01:39:00|206381.5|206291.5|206391|206301|206391|206301|206380.8|206290.8|8
1736127550000|2025-01-06 01:39:10|206386|206296|206391.1|206301.1|206391.6|206301.6|206385.2|206295.2|7
1736127560000|2025-01-06 01:39:20|206386.4|206296.4|206390|206300|206390|206300|206386.4|206296.4|2
1736127570000|2025-01-06 01:39:30|206389.8|206299.8|206395.2|206305.2|206395.2|206305.2|206386.3|206296.3|15
1736127580000|2025-01-06 01:39:40|206389.9|206299.9|206395.5|206305.5|206395.6|206305.6|206388.8|206298.8|19
1736127590000|2025-01-06 01:39:50|206395.7|206305.7|206394.7|206304.7|206397.5|206307.5|206390.5|206300.5|16
1736127600000|2025-01-06 01:40:00|206394.8|206304.8|206379.8|206289.8|206394.8|206304.8|206377.5|206287.5|4
1736127610000|2025-01-06 01:40:10|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736127620000|2025-01-06 01:40:20|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|1
1736127630000|2025-01-06 01:40:30|206381.4|206291.4|206381.4|206291.4|206381.4|206291.4|206381.4|206291.4|1
1736127640000|2025-01-06 01:40:40|206380|206290|206378.5|206288.5|206380|206290|206378.2|206288.2|4
1736127650000|2025-01-06 01:40:50|206378.9|206288.9|206377.9|206287.9|206378.9|206288.9|206374.5|206284.5|5
1736127660000|2025-01-06 01:41:00|206378.2|206288.2|206380.1|206290.1|206380.1|206290.1|206378.2|206288.2|2
1736127680000|2025-01-06 01:41:20|206377.1|206287.1|206372.8|206282.8|206381.7|206291.7|206372.8|206282.8|9
1736127690000|2025-01-06 01:41:30|206375.1|206285.1|206380.8|206290.8|206380.8|206290.8|206374.9|206284.9|6
1736127710000|2025-01-06 01:41:50|206380.6|206290.6|206380.6|206290.6|206380.6|206290.6|206380.6|206290.6|1
1736127720000|2025-01-06 01:42:00|206379|206289|206380.5|206290.5|206380.5|206290.5|206379|206289|2
1736127740000|2025-01-06 01:42:20|206382.2|206292.2|206380.6|206290.6|206382.2|206292.2|206378.7|206288.7|5
1736127750000|2025-01-06 01:42:30|206377.8|206287.8|206382.8|206292.8|206384.4|206294.4|206377.8|206287.8|4
1736127760000|2025-01-06 01:42:40|206379.9|206289.9|206379.2|206289.2|206381.4|206291.4|206376.2|206286.2|8
1736127770000|2025-01-06 01:42:50|206379.4|206289.4|206378.9|206288.9|206379.4|206289.4|206375.4|206285.4|4
1736127780000|2025-01-06 01:43:00|206375.6|206285.6|206381|206291|206381|206291|206375.2|206285.2|8
1736127790000|2025-01-06 01:43:10|206376.2|206286.2|206373.5|206283.5|206376.2|206286.2|206369|206279|4
1736127800000|2025-01-06 01:43:20|206375.8|206285.8|206377.5|206287.5|206377.5|206287.5|206375.8|206285.8|3
1736127820000|2025-01-06 01:43:40|206377.3|206287.3|206378|206288|206378|206288|206374.6|206284.6|4
1736127830000|2025-01-06 01:43:50|206374.6|206284.6|206331.5|206241.5|206374.6|206284.6|206325.6|206235.6|12
1736127840000|2025-01-06 01:44:00|206329.7|206239.7|206359.4|206269.4|206359.7|206269.7|206329.5|206239.5|9
1736127850000|2025-01-06 01:44:10|206359.2|206269.2|206363.6|206273.6|206363.6|206273.6|206358.8|206268.8|6
1736127860000|2025-01-06 01:44:20|206363.5|206273.5|206363.6|206273.6|206363.6|206273.6|206363.5|206273.5|2
1736127870000|2025-01-06 01:44:30|206364.5|206274.5|206370.7|206280.7|206372.6|206282.6|206364.5|206274.5|7
1736127880000|2025-01-06 01:44:40|206369.5|206279.5|206369.7|206279.7|206369.9|206279.9|206369.5|206279.5|14
1736127890000|2025-01-06 01:44:50|206369.4|206279.4|206367.9|206277.9|206369.5|206279.5|206366.8|206276.8|6
1736127900000|2025-01-06 01:45:00|206369.5|206279.5|206363.1|206273.1|206372.1|206282.1|206354.6|206264.6|16
1736127910000|2025-01-06 01:45:10|206360.9|206270.9|206363|206273|206364.7|206274.7|206360.8|206270.8|7
1736127920000|2025-01-06 01:45:20|206359.5|206269.5|206358.7|206268.7|206359.5|206269.5|206349.7|206259.7|5
1736127930000|2025-01-06 01:45:30|206358.6|206268.6|206359.5|206269.5|206359.5|206269.5|206358.6|206268.6|3
1736127940000|2025-01-06 01:45:40|206359.6|206269.6|206360.2|206270.2|206362.6|206272.6|206356.8|206266.8|6
1736127950000|2025-01-06 01:45:50|206356.9|206266.9|206363.6|206273.6|206363.6|206273.6|206356.9|206266.9|8
1736127960000|2025-01-06 01:46:00|206360.6|206270.6|206362.7|206272.7|206364.1|206274.1|206360.6|206270.6|3
1736127980000|2025-01-06 01:46:20|206359.1|206269.1|206362.6|206272.6|206362.6|206272.6|206359.1|206269.1|2
1736127990000|2025-01-06 01:46:30|206359.2|206269.2|206367.6|206277.6|206367.6|206277.6|206359.2|206269.2|11
1736128010000|2025-01-06 01:46:50|206364.2|206274.2|206369.1|206279.1|206369.4|206279.4|206364.2|206274.2|5
1736128020000|2025-01-06 01:47:00|206373.8|206283.8|206369.8|206279.8|206373.8|206283.8|206368.8|206278.8|8
1736128030000|2025-01-06 01:47:10|206369.2|206279.2|206366.2|206276.2|206369.2|206279.2|206362.8|206272.8|3
1736128040000|2025-01-06 01:47:20|206361.5|206271.5|206349.4|206259.4|206361.5|206271.5|206349.4|206259.4|5
1736128050000|2025-01-06 01:47:30|206352.8|206262.8|206358.3|206268.3|206358.6|206268.6|206349.3|206259.3|12
1736128060000|2025-01-06 01:47:40|206358.1|206268.1|206358.5|206268.5|206358.5|206268.5|206358.1|206268.1|3
1736128070000|2025-01-06 01:47:50|206354.7|206264.7|206358.9|206268.9|206358.9|206268.9|206354.7|206264.7|4
1736128100000|2025-01-06 01:48:20|206357|206267|206359.6|206269.6|206360.3|206270.3|206355.6|206265.6|7
1736128110000|2025-01-06 01:48:30|206361|206271|206361|206271|206361|206271|206361|206271|1
1736128130000|2025-01-06 01:48:50|206359.6|206269.6|206378.8|206288.8|206384|206294|206357|206267|12
1736128140000|2025-01-06 01:49:00|206378.7|206288.7|206382.4|206292.4|206385.3|206295.3|206378.7|206288.7|5
1736128150000|2025-01-06 01:49:10|206385.9|206295.9|206381.9|206291.9|206386.1|206296.1|206376.2|206286.2|6
1736128180000|2025-01-06 01:49:40|206378.2|206288.2|206385.1|206295.1|206385.1|206295.1|206376.8|206286.8|6
1736128190000|2025-01-06 01:49:50|206383|206293|206418|206328|206418.3|206328.3|206382.8|206292.8|10
1736128200000|2025-01-06 01:50:00|206412.4|206322.4|206416.4|206326.4|206419|206329|206412.4|206322.4|24
1736128210000|2025-01-06 01:50:10|206416.7|206326.7|206418.5|206328.5|206420.8|206330.8|206412.4|206322.4|14
1736128220000|2025-01-06 01:50:20|206419.8|206329.8|206418.3|206328.3|206419.8|206329.8|206418.3|206328.3|2
1736128230000|2025-01-06 01:50:30|206418.5|206328.5|206418.9|206328.9|206419.4|206329.4|206418.5|206328.5|3
1736128240000|2025-01-06 01:50:40|206415|206325|206403.2|206313.2|206418|206328|206399.9|206309.9|9
1736128250000|2025-01-06 01:50:50|206403.7|206313.7|206406.3|206316.3|206406.3|206316.3|206402.8|206312.8|5
1736128260000|2025-01-06 01:51:00|206403.1|206313.1|206405.9|206315.9|206406.6|206316.6|206402.7|206312.7|7
1736128270000|2025-01-06 01:51:10|206402.4|206312.4|206406.2|206316.2|206406.2|206316.2|206402.3|206312.3|4
1736128280000|2025-01-06 01:51:20|206407.9|206317.9|206405.4|206315.4|206407.9|206317.9|206405.2|206315.2|3
1736128290000|2025-01-06 01:51:30|206401.4|206311.4|206377.2|206287.2|206401.4|206311.4|206360.3|206270.3|12
1736128300000|2025-01-06 01:51:40|206377.4|206287.4|206377.6|206287.6|206377.6|206287.6|206377.4|206287.4|2
1736128310000|2025-01-06 01:51:50|206377.8|206287.8|206377.1|206287.1|206377.8|206287.8|206370.7|206280.7|5
1736128320000|2025-01-06 01:52:00|206374.5|206284.5|206373.7|206283.7|206377.3|206287.3|206371.1|206281.1|7
1736128330000|2025-01-06 01:52:10|206370.9|206280.9|206374.9|206284.9|206375|206285|206368.9|206278.9|6
1736128340000|2025-01-06 01:52:20|206375|206285|206369.2|206279.2|206375|206285|206369.2|206279.2|3
1736128350000|2025-01-06 01:52:30|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|1
1736128360000|2025-01-06 01:52:40|206368.6|206278.6|206366.8|206276.8|206368.6|206278.6|206364.4|206274.4|3
1736128370000|2025-01-06 01:52:50|206367|206277|206370.8|206280.8|206370.8|206280.8|206367|206277|2
1736128380000|2025-01-06 01:53:00|206369.2|206279.2|206371|206281|206371|206281|206369.2|206279.2|4
1736128390000|2025-01-06 01:53:10|206372.7|206282.7|206376|206286|206376.2|206286.2|206372.5|206282.5|4
1736128400000|2025-01-06 01:53:20|206374.2|206284.2|206376.4|206286.4|206376.4|206286.4|206369.9|206279.9|5
1736128410000|2025-01-06 01:53:30|206377.6|206287.6|206377.3|206287.3|206377.6|206287.6|206369.8|206279.8|6
1736128420000|2025-01-06 01:53:40|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|1
1736128430000|2025-01-06 01:53:50|206376.4|206286.4|206374.4|206284.4|206376.4|206286.4|206374.4|206284.4|2
1736128440000|2025-01-06 01:54:00|206371|206281|206380.3|206290.3|206380.6|206290.6|206371|206281|11
1736128450000|2025-01-06 01:54:10|206378.1|206288.1|206380|206290|206380.3|206290.3|206377.8|206287.8|4
1736128460000|2025-01-06 01:54:20|206377.4|206287.4|206377.7|206287.7|206382.1|206292.1|206371|206281|10
1736128470000|2025-01-06 01:54:30|206374.4|206284.4|206377|206287|206378.7|206288.7|206374.3|206284.3|10
1736128480000|2025-01-06 01:54:40|206378.5|206288.5|206380.4|206290.4|206380.9|206290.9|206376.3|206286.3|7
1736128490000|2025-01-06 01:54:50|206378|206288|206381.2|206291.2|206382.1|206292.1|206376.3|206286.3|9
1736128500000|2025-01-06 01:55:00|206377.5|206287.5|206381.6|206291.6|206381.6|206291.6|206377.5|206287.5|2
1736128510000|2025-01-06 01:55:10|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|1
1736128520000|2025-01-06 01:55:20|206378.9|206288.9|206334.5|206244.5|206378.9|206288.9|206331.1|206241.1|14
1736128530000|2025-01-06 01:55:30|206330.5|206240.5|206334.9|206244.9|206337.4|206247.4|206330.5|206240.5|13
1736128540000|2025-01-06 01:55:40|206331.1|206241.1|206333.9|206243.9|206336.1|206246.1|206331.1|206241.1|8
1736128550000|2025-01-06 01:55:50|206328|206238|206286.6|206196.6|206328|206238|206281|206191|12
1736128560000|2025-01-06 01:56:00|206285.1|206195.1|206288|206198|206291.6|206201.6|206285.1|206195.1|10
1736128570000|2025-01-06 01:56:10|206291.7|206201.7|206296.8|206206.8|206298.5|206208.5|206288|206198|13
1736128580000|2025-01-06 01:56:20|206297|206207|206301.3|206211.3|206301.3|206211.3|206288.7|206198.7|18
1736128590000|2025-01-06 01:56:30|206298.8|206208.8|206298.7|206208.7|206298.8|206208.8|206298.5|206208.5|3
1736128600000|2025-01-06 01:56:40|206300.9|206210.9|206299.9|206209.9|206300.9|206210.9|206297.2|206207.2|5
1736128610000|2025-01-06 01:56:50|206297.1|206207.1|206303.3|206213.3|206303.3|206213.3|206297.1|206207.1|2
1736128620000|2025-01-06 01:57:00|206305|206215|206306.5|206216.5|206306.9|206216.9|206304|206214|4
1736128630000|2025-01-06 01:57:10|206307.3|206217.3|206313.4|206223.4|206313.4|206223.4|206304.1|206214.1|4
1736128640000|2025-01-06 01:57:20|206312.7|206222.7|206315|206225|206315.9|206225.9|206307.1|206217.1|7
1736128650000|2025-01-06 01:57:30|206310.4|206220.4|206325.1|206235.1|206325.1|206235.1|206310.4|206220.4|6
1736128660000|2025-01-06 01:57:40|206324.3|206234.3|206321.3|206231.3|206324.3|206234.3|206310.5|206220.5|6
1736128670000|2025-01-06 01:57:50|206321.1|206231.1|206320.1|206230.1|206321.1|206231.1|206320.1|206230.1|3
1736128680000|2025-01-06 01:58:00|206320.6|206230.6|206381.5|206291.5|206394.4|206304.4|206318.3|206228.3|19
1736128690000|2025-01-06 01:58:10|206381.4|206291.4|206381.2|206291.2|206384.6|206294.6|206378.3|206288.3|9
1736128700000|2025-01-06 01:58:20|206383.3|206293.3|206380.4|206290.4|206383.3|206293.3|206374.8|206284.8|7
1736128710000|2025-01-06 01:58:30|206379.4|206289.4|206377.9|206287.9|206380|206290|206374.4|206284.4|12
1736128720000|2025-01-06 01:58:40|206374.5|206284.5|206416.5|206326.5|206425.4|206335.4|206373.4|206283.4|13
1736128730000|2025-01-06 01:58:50|206416.3|206326.3|206404.2|206314.2|206416.5|206326.5|206401.8|206311.8|16
1736128740000|2025-01-06 01:59:00|206404|206314|206396.3|206306.3|206405.8|206315.8|206391.7|206301.7|27
1736128750000|2025-01-06 01:59:10|206396|206306|206401.6|206311.6|206406.3|206316.3|206396|206306|24
1736128760000|2025-01-06 01:59:20|206401.3|206311.3|206399.4|206309.4|206405|206315|206395.7|206305.7|21
1736128770000|2025-01-06 01:59:30|206399.9|206309.9|206396.2|206306.2|206405.5|206315.5|206396.2|206306.2|19
1736128780000|2025-01-06 01:59:40|206401.1|206311.1|206398.8|206308.8|206407.8|206317.8|206395.2|206305.2|29
1736128790000|2025-01-06 01:59:50|206399.5|206309.5|206399.6|206309.6|206404.9|206314.9|206395.4|206305.4|7
1736128800000|2025-01-06 02:00:00|206403.6|206313.6|206417.5|206327.5|206421.4|206331.4|206402.4|206312.4|18
1736128810000|2025-01-06 02:00:10|206414.6|206324.6|206417.4|206327.4|206418.1|206328.1|206414.5|206324.5|4
1736128820000|2025-01-06 02:00:20|206418|206328|206418.9|206328.9|206419.4|206329.4|206414.7|206324.7|8
1736128830000|2025-01-06 02:00:30|206415.3|206325.3|206420|206330|206420|206330|206415.3|206325.3|4
1736128840000|2025-01-06 02:00:40|206416.3|206326.3|206416.7|206326.7|206419.6|206329.6|206413.2|206323.2|7
1736128850000|2025-01-06 02:00:50|206415.5|206325.5|206417.3|206327.3|206419.4|206329.4|206412.4|206322.4|10
1736128860000|2025-01-06 02:01:00|206417.9|206327.9|206417.9|206327.9|206417.9|206327.9|206417.9|206327.9|1
1736128870000|2025-01-06 02:01:10|206415.7|206325.7|206415.8|206325.8|206415.8|206325.8|206415.7|206325.7|2
1736128880000|2025-01-06 02:01:20|206410.1|206320.1|206379.6|206289.6|206410.1|206320.1|206379.5|206289.5|6
1736128890000|2025-01-06 02:01:30|206383.2|206293.2|206384.1|206294.1|206384.1|206294.1|206380.6|206290.6|6
1736128900000|2025-01-06 02:01:40|206380.5|206290.5|206368.2|206278.2|206380.5|206290.5|206366.1|206276.1|6
1736128910000|2025-01-06 02:01:50|206365.1|206275.1|206368.3|206278.3|206368.3|206278.3|206365.1|206275.1|2
1736128920000|2025-01-06 02:02:00|206365.1|206275.1|206368.2|206278.2|206368.3|206278.3|206365.1|206275.1|4
1736128930000|2025-01-06 02:02:10|206364.8|206274.8|206370.8|206280.8|206370.8|206280.8|206364.8|206274.8|5
1736128940000|2025-01-06 02:02:20|206371.3|206281.3|206371|206281|206372.8|206282.8|206367.1|206277.1|5
1736128950000|2025-01-06 02:02:30|206367.2|206277.2|206372.3|206282.3|206372.3|206282.3|206367.2|206277.2|2
1736128960000|2025-01-06 02:02:40|206369.1|206279.1|206373.7|206283.7|206373.7|206283.7|206369.1|206279.1|4
1736128970000|2025-01-06 02:02:50|206370.7|206280.7|206375.5|206285.5|206375.5|206285.5|206370.7|206280.7|2
1736128990000|2025-01-06 02:03:10|206371.8|206281.8|206375.2|206285.2|206375.2|206285.2|206371.8|206281.8|2
1736129000000|2025-01-06 02:03:20|206379.6|206289.6|206377.1|206287.1|206379.6|206289.6|206377.1|206287.1|3
1736129010000|2025-01-06 02:03:30|206373.8|206283.8|206395.3|206305.3|206395.3|206305.3|206373.8|206283.8|7
1736129020000|2025-01-06 02:03:40|206397|206307|206401.7|206311.7|206401.8|206311.8|206393.5|206303.5|6
1736129030000|2025-01-06 02:03:50|206397.7|206307.7|206401.4|206311.4|206401.4|206311.4|206397.7|206307.7|2
1736129040000|2025-01-06 02:04:00|206397.9|206307.9|206415.7|206325.7|206419.3|206329.3|206397.9|206307.9|6
1736129050000|2025-01-06 02:04:10|206413|206323|206413|206323|206413|206323|206413|206323|1
1736129060000|2025-01-06 02:04:20|206416.2|206326.2|206415.8|206325.8|206417|206327|206414.7|206324.7|4
1736129070000|2025-01-06 02:04:30|206416|206326|206416|206326|206416|206326|206416|206326|1
1736129090000|2025-01-06 02:04:50|206413.4|206323.4|206413.9|206323.9|206413.9|206323.9|206412.9|206322.9|3
1736129100000|2025-01-06 02:05:00|206416.9|206326.9|206390.3|206300.3|206418.7|206328.7|206389.3|206299.3|23
1736129110000|2025-01-06 02:05:10|206390.5|206300.5|206390.5|206300.5|206390.5|206300.5|206390.5|206300.5|1
1736129120000|2025-01-06 02:05:20|206390.4|206300.4|206390.4|206300.4|206390.4|206300.4|206390.4|206300.4|1
1736129140000|2025-01-06 02:05:40|206386|206296|206386|206296|206386|206296|206386|206296|1
1736129160000|2025-01-06 02:06:00|206392.6|206302.6|206379.8|206289.8|206392.6|206302.6|206379.8|206289.8|5
1736129170000|2025-01-06 02:06:10|206377.1|206287.1|206380|206290|206380|206290|206377.1|206287.1|4
1736129180000|2025-01-06 02:06:20|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736129190000|2025-01-06 02:06:30|206379.7|206289.7|206379.8|206289.8|206381.8|206291.8|206375.1|206285.1|6
1736129200000|2025-01-06 02:06:40|206379.2|206289.2|206377.1|206287.1|206379.2|206289.2|206377.1|206287.1|2
1736129210000|2025-01-06 02:06:50|206373.4|206283.4|206362.9|206272.9|206377.3|206287.3|206361.3|206271.3|6
1736129220000|2025-01-06 02:07:00|206362.3|206272.3|206347.6|206257.6|206365.7|206275.7|206341.6|206251.6|9
1736129230000|2025-01-06 02:07:10|206349.9|206259.9|206350.3|206260.3|206355|206265|206346.7|206256.7|17
1736129240000|2025-01-06 02:07:20|206346.2|206256.2|206342.8|206252.8|206346.2|206256.2|206339.7|206249.7|6
1736129250000|2025-01-06 02:07:30|206345.5|206255.5|206351.8|206261.8|206352.4|206262.4|206345.5|206255.5|4
1736129260000|2025-01-06 02:07:40|206349|206259|206355|206265|206355|206265|206348.1|206258.1|13
1736129270000|2025-01-06 02:07:50|206350|206260|206352.4|206262.4|206352.7|206262.7|206347.8|206257.8|8
1736129280000|2025-01-06 02:08:00|206348.7|206258.7|206353.8|206263.8|206353.9|206263.9|206348.4|206258.4|11
1736129290000|2025-01-06 02:08:10|206350.3|206260.3|206353|206263|206353|206263|206347.8|206257.8|19
1736129300000|2025-01-06 02:08:20|206349|206259|206343.8|206253.8|206352.3|206262.3|206343.8|206253.8|13
1736129310000|2025-01-06 02:08:30|206344.6|206254.6|206345.8|206255.8|206345.8|206255.8|206344|206254|3
1736129320000|2025-01-06 02:08:40|206349|206259|206345.8|206255.8|206349|206259|206345.6|206255.6|3
1736129330000|2025-01-06 02:08:50|206344.8|206254.8|206340.5|206250.5|206344.8|206254.8|206339.7|206249.7|7
1736129340000|2025-01-06 02:09:00|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|1
1736129350000|2025-01-06 02:09:10|206338.1|206248.1|206338.5|206248.5|206338.6|206248.6|206337.8|206247.8|6
1736129360000|2025-01-06 02:09:20|206335.9|206245.9|206318|206228|206335.9|206245.9|206318|206228|2
1736129370000|2025-01-06 02:09:30|206317|206227|206318.7|206228.7|206336.9|206246.9|206315.6|206225.6|13
1736129380000|2025-01-06 02:09:40|206315|206225|206318.8|206228.8|206318.8|206228.8|206314.9|206224.9|5
1736129390000|2025-01-06 02:09:50|206321.1|206231.1|206326.7|206236.7|206326.7|206236.7|206321.1|206231.1|3
1736129400000|2025-01-06 02:10:00|206327|206237|206328.4|206238.4|206328.4|206238.4|206317.5|206227.5|10
1736129410000|2025-01-06 02:10:10|206327.5|206237.5|206314.2|206224.2|206327.7|206237.7|206310.5|206220.5|11
1736129420000|2025-01-06 02:10:20|206315.5|206225.5|206321|206231|206321|206231|206315.5|206225.5|2
1736129430000|2025-01-06 02:10:30|206316|206226|206318.9|206228.9|206318.9|206228.9|206311.5|206221.5|8
1736129440000|2025-01-06 02:10:40|206318.2|206228.2|206316.3|206226.3|206320.1|206230.1|206315.9|206225.9|9
1736129450000|2025-01-06 02:10:50|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|1
1736129460000|2025-01-06 02:11:00|206322.8|206232.8|206322.8|206232.8|206322.8|206232.8|206322.8|206232.8|1
1736129470000|2025-01-06 02:11:10|206325.8|206235.8|206323.8|206233.8|206325.8|206235.8|206323.8|206233.8|2
1736129480000|2025-01-06 02:11:20|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|1
1736129490000|2025-01-06 02:11:30|206319.3|206229.3|206324.9|206234.9|206325.2|206235.2|206319.3|206229.3|6
1736129500000|2025-01-06 02:11:40|206319.3|206229.3|206320.3|206230.3|206320.3|206230.3|206315.7|206225.7|6
1736129510000|2025-01-06 02:11:50|206321.4|206231.4|206322.1|206232.1|206322.1|206232.1|206321.4|206231.4|2
1736129520000|2025-01-06 02:12:00|206319.1|206229.1|206317.2|206227.2|206321.2|206231.2|206316.7|206226.7|12
1736129530000|2025-01-06 02:12:10|206310.6|206220.6|206317|206227|206317|206227|206310.6|206220.6|2
1736129540000|2025-01-06 02:12:20|206313.5|206223.5|206304.7|206214.7|206313.5|206223.5|206301.7|206211.7|4
1736129570000|2025-01-06 02:12:50|206300.3|206210.3|206301.2|206211.2|206302.8|206212.8|206299.7|206209.7|5
1736129580000|2025-01-06 02:13:00|206302.9|206212.9|206300.1|206210.1|206304.8|206214.8|206298.8|206208.8|19
1736129590000|2025-01-06 02:13:10|206300.5|206210.5|206297.9|206207.9|206300.8|206210.8|206295.9|206205.9|16
1736129600000|2025-01-06 02:13:20|206297.2|206207.2|206298.2|206208.2|206299.5|206209.5|206295.2|206205.2|21
1736129610000|2025-01-06 02:13:30|206299.2|206209.2|206300.9|206210.9|206300.9|206210.9|206293.8|206203.8|17
1736129620000|2025-01-06 02:13:40|206305.2|206215.2|206303.9|206213.9|206306.9|206216.9|206303.2|206213.2|7
1736129640000|2025-01-06 02:14:00|206303.2|206213.2|206306.3|206216.3|206306.3|206216.3|206293.4|206203.4|17
1736129650000|2025-01-06 02:14:10|206306.5|206216.5|206301.9|206211.9|206306.5|206216.5|206298.9|206208.9|6
1736129660000|2025-01-06 02:14:20|206304.1|206214.1|206304.1|206214.1|206304.1|206214.1|206304.1|206214.1|1
1736129670000|2025-01-06 02:14:30|206306.4|206216.4|206311.8|206221.8|206315.8|206225.8|206306.4|206216.4|13
1736129680000|2025-01-06 02:14:40|206313.5|206223.5|206317|206227|206319.9|206229.9|206313.5|206223.5|11
1736129690000|2025-01-06 02:14:50|206319.9|206229.9|206321.5|206231.5|206322.6|206232.6|206317.7|206227.7|12
1736129700000|2025-01-06 02:15:00|206318.8|206228.8|206318.9|206228.9|206322.9|206232.9|206315.1|206225.1|14
1736129710000|2025-01-06 02:15:10|206315.5|206225.5|206328.1|206238.1|206328.1|206238.1|206312.3|206222.3|18
1736129720000|2025-01-06 02:15:20|206324.7|206234.7|206322.5|206232.5|206324.7|206234.7|206318.2|206228.2|15
1736129730000|2025-01-06 02:15:30|206321.2|206231.2|206324.6|206234.6|206324.6|206234.6|206316.7|206226.7|16
1736129740000|2025-01-06 02:15:40|206321.3|206231.3|206325.3|206235.3|206325.3|206235.3|206315.8|206225.8|10
1736129750000|2025-01-06 02:15:50|206322.3|206232.3|206319.5|206229.5|206322.8|206232.8|206316.9|206226.9|8
1736129760000|2025-01-06 02:16:00|206328.7|206238.7|206322.4|206232.4|206328.7|206238.7|206319.9|206229.9|11
1736129770000|2025-01-06 02:16:10|206318.7|206228.7|206315.9|206225.9|206323|206233|206315.9|206225.9|10
1736129780000|2025-01-06 02:16:20|206319.9|206229.9|206316.6|206226.6|206320.6|206230.6|206316.6|206226.6|8
1736129790000|2025-01-06 02:16:30|206315.1|206225.1|206320.7|206230.7|206320.7|206230.7|206315.1|206225.1|8
1736129800000|2025-01-06 02:16:40|206317.2|206227.2|206322.9|206232.9|206322.9|206232.9|206314.4|206224.4|8
1736129810000|2025-01-06 02:16:50|206321.9|206231.9|206321.4|206231.4|206322|206232|206317.7|206227.7|11
1736129820000|2025-01-06 02:17:00|206319.1|206229.1|206319.1|206229.1|206319.1|206229.1|206315.5|206225.5|4
1736129830000|2025-01-06 02:17:10|206315.6|206225.6|206314.3|206224.3|206317.3|206227.3|206313.5|206223.5|12
1736129840000|2025-01-06 02:17:20|206317.7|206227.7|206319.4|206229.4|206320.9|206230.9|206315.2|206225.2|10
1736129850000|2025-01-06 02:17:30|206316.5|206226.5|206319.6|206229.6|206319.6|206229.6|206316.5|206226.5|2
1736129880000|2025-01-06 02:18:00|206315.5|206225.5|206305.2|206215.2|206316.1|206226.1|206299.8|206209.8|5
1736129890000|2025-01-06 02:18:10|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|1
1736129900000|2025-01-06 02:18:20|206306.2|206216.2|206306.2|206216.2|206306.2|206216.2|206306.2|206216.2|1
1736129910000|2025-01-06 02:18:30|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|1
1736129930000|2025-01-06 02:18:50|206303.5|206213.5|206306.5|206216.5|206306.5|206216.5|206303.5|206213.5|5
1736129940000|2025-01-06 02:19:00|206307.1|206217.1|206306.6|206216.6|206307.1|206217.1|206306.6|206216.6|2
1736129960000|2025-01-06 02:19:20|206306.8|206216.8|206303.5|206213.5|206306.8|206216.8|206303.5|206213.5|2
1736129980000|2025-01-06 02:19:40|206308.1|206218.1|206307.8|206217.8|206308.1|206218.1|206307.8|206217.8|2
1736130010000|2025-01-06 02:20:10|206309|206219|206323.8|206233.8|206323.8|206233.8|206309|206219|4
1736130020000|2025-01-06 02:20:20|206324.3|206234.3|206326.3|206236.3|206326.3|206236.3|206324.3|206234.3|2
1736130040000|2025-01-06 02:20:40|206322|206232|206323.5|206233.5|206327.7|206237.7|206319.2|206229.2|8
1736130050000|2025-01-06 02:20:50|206323.2|206233.2|206323.3|206233.3|206325.9|206235.9|206323.2|206233.2|7
1736130060000|2025-01-06 02:21:00|206320.2|206230.2|206327.7|206237.7|206327.7|206237.7|206320.2|206230.2|7
1736130070000|2025-01-06 02:21:10|206323.5|206233.5|206327|206237|206327.9|206237.9|206323.2|206233.2|8
1736130080000|2025-01-06 02:21:20|206324|206234|206329.5|206239.5|206329.5|206239.5|206324|206234|7
1736130090000|2025-01-06 02:21:30|206332.1|206242.1|206330.6|206240.6|206332.1|206242.1|206327.9|206237.9|4
1736130100000|2025-01-06 02:21:40|206328.6|206238.6|206329.1|206239.1|206329.4|206239.4|206328.6|206238.6|4
1736130110000|2025-01-06 02:21:50|206332.8|206242.8|206327.2|206237.2|206335|206245|206320.3|206230.3|6
1736130130000|2025-01-06 02:22:10|206323.8|206233.8|206324.7|206234.7|206324.8|206234.8|206320.2|206230.2|8
1736130140000|2025-01-06 02:22:20|206324.5|206234.5|206325.2|206235.2|206325.2|206235.2|206324.5|206234.5|2
1736130150000|2025-01-06 02:22:30|206321.8|206231.8|206325.4|206235.4|206325.7|206235.7|206321.8|206231.8|9
1736130160000|2025-01-06 02:22:40|206325.2|206235.2|206326.2|206236.2|206327.8|206237.8|206321.7|206231.7|11
1736130180000|2025-01-06 02:23:00|206327.8|206237.8|206332.8|206242.8|206332.8|206242.8|206327.8|206237.8|2
1736130190000|2025-01-06 02:23:10|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|1
1736130200000|2025-01-06 02:23:20|206332|206242|206332|206242|206332|206242|206332|206242|1
1736130210000|2025-01-06 02:23:30|206330.3|206240.3|206329.3|206239.3|206330.3|206240.3|206326.1|206236.1|5
1736130220000|2025-01-06 02:23:40|206329|206239|206332|206242|206332.6|206242.6|206329|206239|7
1736130230000|2025-01-06 02:23:50|206328.8|206238.8|206332.7|206242.7|206332.7|206242.7|206328.8|206238.8|3
1736130240000|2025-01-06 02:24:00|206328.7|206238.7|206332.4|206242.4|206332.4|206242.4|206328.7|206238.7|7
1736130250000|2025-01-06 02:24:10|206333.8|206243.8|206333.7|206243.7|206333.8|206243.8|206330.3|206240.3|3
1736130260000|2025-01-06 02:24:20|206330.3|206240.3|206331.1|206241.1|206331.1|206241.1|206325.1|206235.1|5
1736130280000|2025-01-06 02:24:40|206333.2|206243.2|206333.2|206243.2|206333.2|206243.2|206333.2|206243.2|1
1736130290000|2025-01-06 02:24:50|206333|206243|206334|206244|206334.2|206244.2|206333|206243|5
1736130300000|2025-01-06 02:25:00|206334.2|206244.2|206334.2|206244.2|206334.2|206244.2|206333.8|206243.8|5
1736130310000|2025-01-06 02:25:10|206334.8|206244.8|206338|206248|206338.2|206248.2|206334.6|206244.6|8
1736130320000|2025-01-06 02:25:20|206335.2|206245.2|206372.7|206282.7|206372.7|206282.7|206335.2|206245.2|9
1736130330000|2025-01-06 02:25:30|206372.9|206282.9|206386|206296|206393.3|206303.3|206372.7|206282.7|6
1736130340000|2025-01-06 02:25:40|206391.1|206301.1|206391.2|206301.2|206391.2|206301.2|206391.1|206301.1|2
1736130350000|2025-01-06 02:25:50|206386.3|206296.3|206388.7|206298.7|206390.1|206300.1|206386.3|206296.3|3
1736130360000|2025-01-06 02:26:00|206389.9|206299.9|206389.9|206299.9|206389.9|206299.9|206389.9|206299.9|1
1736130370000|2025-01-06 02:26:10|206385.6|206295.6|206389.9|206299.9|206389.9|206299.9|206385.6|206295.6|4
1736130380000|2025-01-06 02:26:20|206385.6|206295.6|206389.7|206299.7|206389.7|206299.7|206385.6|206295.6|4
1736130390000|2025-01-06 02:26:30|206385.6|206295.6|206389.7|206299.7|206389.7|206299.7|206385.6|206295.6|2
1736130410000|2025-01-06 02:26:50|206386.1|206296.1|206385.8|206295.8|206391.9|206301.9|206382.2|206292.2|6
1736130420000|2025-01-06 02:27:00|206382.8|206292.8|206386.4|206296.4|206386.8|206296.8|206381.8|206291.8|6
1736130430000|2025-01-06 02:27:10|206382.9|206292.9|206382|206292|206385.6|206295.6|206378.2|206288.2|15
1736130440000|2025-01-06 02:27:20|206382.5|206292.5|206382.2|206292.2|206383.6|206293.6|206378.6|206288.6|9
1736130450000|2025-01-06 02:27:30|206383.2|206293.2|206383.2|206293.2|206383.2|206293.2|206383.2|206293.2|1
1736130460000|2025-01-06 02:27:40|206379.8|206289.8|206381.5|206291.5|206384.9|206294.9|206378.4|206288.4|9
1736130480000|2025-01-06 02:28:00|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|206375.2|206285.2|3
1736130490000|2025-01-06 02:28:10|206378.9|206288.9|206378.2|206288.2|206378.9|206288.9|206378.2|206288.2|2
1736130500000|2025-01-06 02:28:20|206378.5|206288.5|206379.7|206289.7|206379.7|206289.7|206378.5|206288.5|2
1736130510000|2025-01-06 02:28:30|206380|206290|206379.1|206289.1|206380|206290|206379.1|206289.1|3
1736130520000|2025-01-06 02:28:40|206378.7|206288.7|206380.1|206290.1|206380.1|206290.1|206378.7|206288.7|3
1736130530000|2025-01-06 02:28:50|206379.6|206289.6|206382.9|206292.9|206382.9|206292.9|206379.6|206289.6|6
1736130540000|2025-01-06 02:29:00|206384.6|206294.6|206382.3|206292.3|206386|206296|206382.3|206292.3|3
1736130550000|2025-01-06 02:29:10|206385.4|206295.4|206384|206294|206385.4|206295.4|206382.2|206292.2|5
1736130560000|2025-01-06 02:29:20|206381.3|206291.3|206382.8|206292.8|206383.7|206293.7|206379.8|206289.8|10
1736130570000|2025-01-06 02:29:30|206379.9|206289.9|206383.8|206293.8|206383.8|206293.8|206379.9|206289.9|6
1736130580000|2025-01-06 02:29:40|206380.2|206290.2|206384|206294|206384|206294|206380.2|206290.2|6
1736130600000|2025-01-06 02:30:00|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|1
1736130610000|2025-01-06 02:30:10|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736130630000|2025-01-06 02:30:30|206383.8|206293.8|206406.7|206316.7|206407.1|206317.1|206383.8|206293.8|4
1736130640000|2025-01-06 02:30:40|206406.9|206316.9|206412.1|206322.1|206412.1|206322.1|206406.9|206316.9|3
1736130650000|2025-01-06 02:30:50|206409.3|206319.3|206411.7|206321.7|206411.8|206321.8|206409.3|206319.3|3
1736130660000|2025-01-06 02:31:00|206408.3|206318.3|206412.1|206322.1|206412.2|206322.2|206407.7|206317.7|13
1736130690000|2025-01-06 02:31:30|206408.8|206318.8|206408.8|206318.8|206408.8|206318.8|206408.8|206318.8|1
1736130710000|2025-01-06 02:31:50|206409.8|206319.8|206409.3|206319.3|206409.8|206319.8|206409.3|206319.3|2
1736130720000|2025-01-06 02:32:00|206410.3|206320.3|206406.6|206316.6|206412.2|206322.2|206406.6|206316.6|5
1736130730000|2025-01-06 02:32:10|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|1
1736130740000|2025-01-06 02:32:20|206409.9|206319.9|206414.3|206324.3|206415|206325|206409.9|206319.9|6
1736130750000|2025-01-06 02:32:30|206412.7|206322.7|206410.9|206320.9|206412.7|206322.7|206407.5|206317.5|9
1736130760000|2025-01-06 02:32:40|206407.8|206317.8|206410.3|206320.3|206411.3|206321.3|206407.8|206317.8|7
1736130770000|2025-01-06 02:32:50|206410.4|206320.4|206384.8|206294.8|206410.4|206320.4|206368.7|206278.7|12
1736130780000|2025-01-06 02:33:00|206384.6|206294.6|206379.5|206289.5|206384.6|206294.6|206376|206286|5
1736130790000|2025-01-06 02:33:10|206379.7|206289.7|206389.2|206299.2|206391.8|206301.8|206379.7|206289.7|10
1736130800000|2025-01-06 02:33:20|206389.3|206299.3|206389.1|206299.1|206389.3|206299.3|206385.1|206295.1|6
1736130810000|2025-01-06 02:33:30|206385.8|206295.8|206388.9|206298.9|206389.2|206299.2|206385.7|206295.7|5
1736130840000|2025-01-06 02:34:00|206386.3|206296.3|206390.8|206300.8|206391.8|206301.8|206385.3|206295.3|6
1736130860000|2025-01-06 02:34:20|206385.2|206295.2|206388.1|206298.1|206388.1|206298.1|206385.2|206295.2|2
1736130870000|2025-01-06 02:34:30|206383|206293|206401.1|206311.1|206401.4|206311.4|206383|206293|7
1736130880000|2025-01-06 02:34:40|206397.2|206307.2|206404.1|206314.1|206404.1|206314.1|206397.2|206307.2|9
1736130890000|2025-01-06 02:34:50|206401|206311|206400.8|206310.8|206404.2|206314.2|206400.4|206310.4|12
1736130900000|2025-01-06 02:35:00|206404.1|206314.1|206400.4|206310.4|206407.7|206317.7|206400.4|206310.4|17
1736130910000|2025-01-06 02:35:10|206403.9|206313.9|206408.1|206318.1|206408.1|206318.1|206400.5|206310.5|10
1736130920000|2025-01-06 02:35:20|206405.3|206315.3|206409.7|206319.7|206409.7|206319.7|206405.3|206315.3|2
1736130930000|2025-01-06 02:35:30|206405.5|206315.5|206408.6|206318.6|206408.6|206318.6|206405.5|206315.5|2
1736130940000|2025-01-06 02:35:40|206405.3|206315.3|206409.4|206319.4|206409.4|206319.4|206405.3|206315.3|2
1736130950000|2025-01-06 02:35:50|206409.8|206319.8|206407.7|206317.7|206409.8|206319.8|206407.7|206317.7|3
1736130960000|2025-01-06 02:36:00|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|1
1736130970000|2025-01-06 02:36:10|206406.2|206316.2|206406.6|206316.6|206408.5|206318.5|206404.7|206314.7|5
1736130980000|2025-01-06 02:36:20|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|1
1736130990000|2025-01-06 02:36:30|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|1
1736131000000|2025-01-06 02:36:40|206404.4|206314.4|206402.6|206312.6|206404.4|206314.4|206399.7|206309.7|10
1736131020000|2025-01-06 02:37:00|206402.2|206312.2|206394.3|206304.3|206402.2|206312.2|206394.3|206304.3|3
1736131030000|2025-01-06 02:37:10|206398.6|206308.6|206388.4|206298.4|206398.6|206308.6|206384.8|206294.8|6
1736131040000|2025-01-06 02:37:20|206385.5|206295.5|206387.6|206297.6|206387.6|206297.6|206383.5|206293.5|5
1736131050000|2025-01-06 02:37:30|206393.5|206303.5|206389.4|206299.4|206393.5|206303.5|206386.6|206296.6|4
1736131060000|2025-01-06 02:37:40|206386.4|206296.4|206387.5|206297.5|206389|206299|206385.6|206295.6|5
1736131080000|2025-01-06 02:38:00|206386.7|206296.7|206386|206296|206386.7|206296.7|206383.1|206293.1|3
1736131090000|2025-01-06 02:38:10|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|1
1736131110000|2025-01-06 02:38:30|206385.4|206295.4|206387|206297|206387|206297|206385.4|206295.4|2
1736131120000|2025-01-06 02:38:40|206389.4|206299.4|206382.3|206292.3|206389.4|206299.4|206382.3|206292.3|4
1736131130000|2025-01-06 02:38:50|206382.6|206292.6|206379.4|206289.4|206382.6|206292.6|206379.4|206289.4|3
1736131140000|2025-01-06 02:39:00|206380.2|206290.2|206379.8|206289.8|206380.2|206290.2|206379.8|206289.8|2
1736131170000|2025-01-06 02:39:30|206378.8|206288.8|206378.8|206288.8|206378.8|206288.8|206378.8|206288.8|1
1736131180000|2025-01-06 02:39:40|206379.3|206289.3|206380|206290|206381|206291|206379.3|206289.3|3
1736131190000|2025-01-06 02:39:50|206383|206293|206378.3|206288.3|206383|206293|206378.3|206288.3|2
1736131200000|2025-01-06 02:40:00|206379|206289|206380.3|206290.3|206380.3|206290.3|206379|206289|2
1736131210000|2025-01-06 02:40:10|206379.6|206289.6|206381.6|206291.6|206381.6|206291.6|206379.6|206289.6|2
1736131220000|2025-01-06 02:40:20|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|1
1736131230000|2025-01-06 02:40:30|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|1
1736131240000|2025-01-06 02:40:40|206378.8|206288.8|206371.2|206281.2|206382.4|206292.4|206369.3|206279.3|5
1736131250000|2025-01-06 02:40:50|206371.6|206281.6|206375.3|206285.3|206376.9|206286.9|206371.6|206281.6|4
1736131260000|2025-01-06 02:41:00|206377.3|206287.3|206381.3|206291.3|206383.1|206293.1|206377.3|206287.3|4
1736131270000|2025-01-06 02:41:10|206378.7|206288.7|206379.3|206289.3|206384.3|206294.3|206378.7|206288.7|4
1736131280000|2025-01-06 02:41:20|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|1
1736131290000|2025-01-06 02:41:30|206377|206287|206377|206287|206377|206287|206377|206287|1
1736131300000|2025-01-06 02:41:40|206379.5|206289.5|206383.7|206293.7|206385.9|206295.9|206379.5|206289.5|3
1736131310000|2025-01-06 02:41:50|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736131320000|2025-01-06 02:42:00|206382.1|206292.1|206380.5|206290.5|206384.7|206294.7|206379.7|206289.7|5
1736131330000|2025-01-06 02:42:10|206381.7|206291.7|206380.8|206290.8|206382.7|206292.7|206380|206290|5
1736131350000|2025-01-06 02:42:30|206380.4|206290.4|206380.6|206290.6|206380.6|206290.6|206377.7|206287.7|3
1736131360000|2025-01-06 02:42:40|206385|206295|206380.6|206290.6|206385|206295|206380.2|206290.2|3
1736131370000|2025-01-06 02:42:50|206377.9|206287.9|206379.5|206289.5|206379.5|206289.5|206377.9|206287.9|4
1736131380000|2025-01-06 02:43:00|206377.7|206287.7|206372.5|206282.5|206377.7|206287.7|206372.5|206282.5|5
1736131390000|2025-01-06 02:43:10|206372.9|206282.9|206376.9|206286.9|206376.9|206286.9|206372.5|206282.5|5
1736131400000|2025-01-06 02:43:20|206377.3|206287.3|206377.5|206287.5|206377.5|206287.5|206377.3|206287.3|2
1736131410000|2025-01-06 02:43:30|206375|206285|206375|206285|206375|206285|206375|206285|1
1736131420000|2025-01-06 02:43:40|206375.5|206285.5|206375|206285|206379.8|206289.8|206375|206285|3
1736131430000|2025-01-06 02:43:50|206377|206287|206377|206287|206377|206287|206377|206287|1
1736131440000|2025-01-06 02:44:00|206376.6|206286.6|206373.8|206283.8|206376.6|206286.6|206373|206283|3
1736131460000|2025-01-06 02:44:20|206374.6|206284.6|206378.5|206288.5|206378.9|206288.9|206374.6|206284.6|5
1736131470000|2025-01-06 02:44:30|206381.5|206291.5|206377.8|206287.8|206381.5|206291.5|206375.1|206285.1|3
1736131480000|2025-01-06 02:44:40|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|1
1736131500000|2025-01-06 02:45:00|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736131510000|2025-01-06 02:45:10|206379|206289|206376.5|206286.5|206379|206289|206376.5|206286.5|2
1736131530000|2025-01-06 02:45:30|206375.5|206285.5|206377.1|206287.1|206377.1|206287.1|206374.3|206284.3|3
1736131560000|2025-01-06 02:46:00|206377|206287|206373.7|206283.7|206377|206287|206370.4|206280.4|5
1736131590000|2025-01-06 02:46:30|206371.8|206281.8|206373.8|206283.8|206373.8|206283.8|206371.1|206281.1|3
1736131600000|2025-01-06 02:46:40|206373.6|206283.6|206373.6|206283.6|206373.6|206283.6|206373.6|206283.6|1
1736131620000|2025-01-06 02:47:00|206370.7|206280.7|206366.1|206276.1|206370.7|206280.7|206366.1|206276.1|2
1736131630000|2025-01-06 02:47:10|206368.9|206278.9|206370.9|206280.9|206370.9|206280.9|206368.9|206278.9|2
1736131640000|2025-01-06 02:47:20|206371.1|206281.1|206371.1|206281.1|206371.1|206281.1|206371.1|206281.1|1
1736131650000|2025-01-06 02:47:30|206370.7|206280.7|206370.5|206280.5|206370.7|206280.7|206370.5|206280.5|2
1736131660000|2025-01-06 02:47:40|206370.7|206280.7|206370|206280|206372.1|206282.1|206370|206280|3
1736131670000|2025-01-06 02:47:50|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|1
1736131680000|2025-01-06 02:48:00|206368.1|206278.1|206368.6|206278.6|206368.6|206278.6|206365.8|206275.8|3
1736131720000|2025-01-06 02:48:40|206366|206276|206364|206274|206366|206276|206364|206274|2
1736131730000|2025-01-06 02:48:50|206369|206279|206369|206279|206369|206279|206369|206279|1
1736131740000|2025-01-06 02:49:00|206373|206283|206372.6|206282.6|206373.8|206283.8|206372.6|206282.6|3
1736131750000|2025-01-06 02:49:10|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|1
1736131760000|2025-01-06 02:49:20|206365.5|206275.5|206336.1|206246.1|206365.5|206275.5|206336.1|206246.1|5
1736131770000|2025-01-06 02:49:30|206335.9|206245.9|206335.1|206245.1|206335.9|206245.9|206334.7|206244.7|3
1736131780000|2025-01-06 02:49:40|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|1
1736131790000|2025-01-06 02:49:50|206335.1|206245.1|206334.5|206244.5|206335.1|206245.1|206334.5|206244.5|2
1736131820000|2025-01-06 02:50:20|206335.8|206245.8|206339|206249|206339|206249|206335.8|206245.8|3
1736131830000|2025-01-06 02:50:30|206342.6|206252.6|206345.2|206255.2|206347.9|206257.9|206342.6|206252.6|6
1736131840000|2025-01-06 02:50:40|206346|206256|206346|206256|206346|206256|206346|206256|1
1736131850000|2025-01-06 02:50:50|206356.4|206266.4|206361|206271|206361|206271|206356.4|206266.4|2
1736131860000|2025-01-06 02:51:00|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1736131890000|2025-01-06 02:51:30|206361.8|206271.8|206361.8|206271.8|206361.8|206271.8|206361.8|206271.8|1
1736131900000|2025-01-06 02:51:40|206362|206272|206362.8|206272.8|206362.8|206272.8|206361.3|206271.3|5
1736131910000|2025-01-06 02:51:50|206362.4|206272.4|206360.6|206270.6|206362.4|206272.4|206358.8|206268.8|5
1736131930000|2025-01-06 02:52:10|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|1
1736131940000|2025-01-06 02:52:20|206357.8|206267.8|206363.6|206273.6|206363.6|206273.6|206357.8|206267.8|4
1736131950000|2025-01-06 02:52:30|206361.2|206271.2|206358|206268|206361.8|206271.8|206358|206268|5
1736131960000|2025-01-06 02:52:40|206358.4|206268.4|206355.7|206265.7|206358.4|206268.4|206355.7|206265.7|4
1736131970000|2025-01-06 02:52:50|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|1
1736131980000|2025-01-06 02:53:00|206355.1|206265.1|206352.1|206262.1|206355.1|206265.1|206352.1|206262.1|3
1736131990000|2025-01-06 02:53:10|206354.3|206264.3|206351.3|206261.3|206354.3|206264.3|206350.9|206260.9|4
1736132000000|2025-01-06 02:53:20|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|1
1736132010000|2025-01-06 02:53:30|206352.1|206262.1|206351.3|206261.3|206352.1|206262.1|206351.3|206261.3|2
1736132020000|2025-01-06 02:53:40|206351|206261|206351|206261|206351|206261|206351|206261|1
1736132040000|2025-01-06 02:54:00|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|1
1736132050000|2025-01-06 02:54:10|206354.7|206264.7|206358.7|206268.7|206358.7|206268.7|206354.7|206264.7|3
1736132060000|2025-01-06 02:54:20|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|1
1736132070000|2025-01-06 02:54:30|206358.5|206268.5|206358|206268|206358.5|206268.5|206358|206268|2
1736132080000|2025-01-06 02:54:40|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|1
1736132090000|2025-01-06 02:54:50|206357.9|206267.9|206357.9|206267.9|206357.9|206267.9|206357.9|206267.9|1
1736132100000|2025-01-06 02:55:00|206357.7|206267.7|206355.3|206265.3|206357.7|206267.7|206355.3|206265.3|2
1736132120000|2025-01-06 02:55:20|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|1
1736132140000|2025-01-06 02:55:40|206354.5|206264.5|206353.3|206263.3|206354.5|206264.5|206353.3|206263.3|2
1736132150000|2025-01-06 02:55:50|206355.3|206265.3|206355.3|206265.3|206355.3|206265.3|206355.3|206265.3|1
1736132180000|2025-01-06 02:56:20|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|1
1736132190000|2025-01-06 02:56:30|206354.5|206264.5|206354.5|206264.5|206354.5|206264.5|206354.5|206264.5|1
1736132200000|2025-01-06 02:56:40|206353.3|206263.3|206335.7|206245.7|206355.5|206265.5|206335.7|206245.7|5
1736132220000|2025-01-06 02:57:00|206335.5|206245.5|206333.3|206243.3|206335.5|206245.5|206333.1|206243.1|5
1736132230000|2025-01-06 02:57:10|206333|206243|206335.3|206245.3|206335.3|206245.3|206333|206243|3
1736132250000|2025-01-06 02:57:30|206336.5|206246.5|206336.5|206246.5|206336.5|206246.5|206336.5|206246.5|1
1736132290000|2025-01-06 02:58:10|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|1
1736132310000|2025-01-06 02:58:30|206336.8|206246.8|206337.8|206247.8|206337.8|206247.8|206336.8|206246.8|2
1736132320000|2025-01-06 02:58:40|206336.8|206246.8|206334.8|206244.8|206336.8|206246.8|206334.8|206244.8|2
1736132340000|2025-01-06 02:59:00|206333|206243|206333|206243|206333|206243|206333|206243|1
1736132360000|2025-01-06 02:59:20|206327|206237|206338.7|206248.7|206338.7|206248.7|206327|206237|5
1736132400000|2025-01-06 03:00:00|206337.8|206247.8|206333.8|206243.8|206337.8|206247.8|206333.8|206243.8|2
1736132420000|2025-01-06 03:00:20|206335.6|206245.6|206335.6|206245.6|206335.6|206245.6|206335.6|206245.6|1
1736132440000|2025-01-06 03:00:40|206337|206247|206337|206247|206337|206247|206337|206247|1
1736132450000|2025-01-06 03:00:50|206337.4|206247.4|206336|206246|206337.4|206247.4|206336|206246|2
1736132460000|2025-01-06 03:01:00|206343.5|206253.5|206342.7|206252.7|206343.5|206253.5|206342.7|206252.7|2
1736132470000|2025-01-06 03:01:10|206340.5|206250.5|206339.2|206249.2|206342.2|206252.2|206339.2|206249.2|4
1736132480000|2025-01-06 03:01:20|206341.6|206251.6|206341.4|206251.4|206344.4|206254.4|206341.4|206251.4|3
1736132510000|2025-01-06 03:01:50|206342|206252|206342|206252|206342|206252|206342|206252|1
1736132520000|2025-01-06 03:02:00|206340|206250|206326.5|206236.5|206340|206250|206326.5|206236.5|3
1736132530000|2025-01-06 03:02:10|206329.9|206239.9|206330.5|206240.5|206330.5|206240.5|206329.9|206239.9|2
1736132540000|2025-01-06 03:02:20|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|1
1736132560000|2025-01-06 03:02:40|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|1
1736132570000|2025-01-06 03:02:50|206328.5|206238.5|206334.1|206244.1|206334.1|206244.1|206328.5|206238.5|4
1736132580000|2025-01-06 03:03:00|206334.3|206244.3|206334.3|206244.3|206334.3|206244.3|206334.3|206244.3|1
1736132590000|2025-01-06 03:03:10|206336.3|206246.3|206329|206239|206336.3|206246.3|206329|206239|6
1736132620000|2025-01-06 03:03:40|206328.8|206238.8|206320|206230|206328.8|206238.8|206320|206230|4
1736132630000|2025-01-06 03:03:50|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1736132640000|2025-01-06 03:04:00|206322.9|206232.9|206322.9|206232.9|206322.9|206232.9|206322.9|206232.9|1
1736132660000|2025-01-06 03:04:20|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|1
1736132670000|2025-01-06 03:04:30|206319|206229|206319|206229|206319|206229|206319|206229|1
1736132680000|2025-01-06 03:04:40|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1736132700000|2025-01-06 03:05:00|206321.9|206231.9|206321.9|206231.9|206321.9|206231.9|206321.9|206231.9|1
1736132720000|2025-01-06 03:05:20|206322.1|206232.1|206341.9|206251.9|206344.5|206254.5|206322.1|206232.1|4
1736132730000|2025-01-06 03:05:30|206342.1|206252.1|206343.1|206253.1|206343.1|206253.1|206342.1|206252.1|2
1736132750000|2025-01-06 03:05:50|206339.3|206249.3|206339.3|206249.3|206339.3|206249.3|206339.3|206249.3|1
1736132770000|2025-01-06 03:06:10|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|1
1736132780000|2025-01-06 03:06:20|206337.7|206247.7|206337.9|206247.9|206337.9|206247.9|206337.3|206247.3|3
1736132800000|2025-01-06 03:06:40|206335.1|206245.1|206336.5|206246.5|206336.5|206246.5|206335.1|206245.1|3
1736132810000|2025-01-06 03:06:50|206340|206250|206340|206250|206340|206250|206340|206250|1
1736132840000|2025-01-06 03:07:20|206339.8|206249.8|206337|206247|206339.8|206249.8|206337|206247|2
1736132850000|2025-01-06 03:07:30|206339.9|206249.9|206341.5|206251.5|206341.5|206251.5|206339.9|206249.9|2
1736132880000|2025-01-06 03:08:00|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1736132890000|2025-01-06 03:08:10|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|1
1736132900000|2025-01-06 03:08:20|206344|206254|206344|206254|206344|206254|206344|206254|1
1736132910000|2025-01-06 03:08:30|206345.6|206255.6|206345.6|206255.6|206345.6|206255.6|206345.6|206255.6|1
1736132920000|2025-01-06 03:08:40|206347|206257|206365.7|206275.7|206365.7|206275.7|206347|206257|3
1736132930000|2025-01-06 03:08:50|206365.5|206275.5|206365.5|206275.5|206365.5|206275.5|206365.5|206275.5|1
1736132940000|2025-01-06 03:09:00|206367.1|206277.1|206379.6|206289.6|206383|206293|206367.1|206277.1|6
1736132950000|2025-01-06 03:09:10|206379.8|206289.8|206375|206285|206379.8|206289.8|206372.8|206282.8|9
1736132960000|2025-01-06 03:09:20|206372.2|206282.2|206372.2|206282.2|206372.2|206282.2|206372.2|206282.2|1
1736132970000|2025-01-06 03:09:30|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|1
1736132980000|2025-01-06 03:09:40|206371.8|206281.8|206369.5|206279.5|206371.8|206281.8|206367.5|206277.5|4
1736132990000|2025-01-06 03:09:50|206367.5|206277.5|206370.4|206280.4|206370.4|206280.4|206367.5|206277.5|3
1736133010000|2025-01-06 03:10:10|206368.4|206278.4|206372.4|206282.4|206372.4|206282.4|206368.4|206278.4|3
1736133020000|2025-01-06 03:10:20|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|1
1736133030000|2025-01-06 03:10:30|206375.6|206285.6|206372.8|206282.8|206377|206287|206372.8|206282.8|5
1736133050000|2025-01-06 03:10:50|206372|206282|206371.2|206281.2|206372|206282|206368|206278|6
1736133060000|2025-01-06 03:11:00|206369.6|206279.6|206371.9|206281.9|206371.9|206281.9|206364.5|206274.5|5
1736133090000|2025-01-06 03:11:30|206368.3|206278.3|206369.7|206279.7|206369.7|206279.7|206368.3|206278.3|3
1736133100000|2025-01-06 03:11:40|206359.5|206269.5|206371|206281|206371|206281|206359.5|206269.5|3
1736133120000|2025-01-06 03:12:00|206374.7|206284.7|206344.9|206254.9|206374.7|206284.7|206344.7|206254.7|6
1736133130000|2025-01-06 03:12:10|206345.3|206255.3|206340|206250|206345.3|206255.3|206338.4|206248.4|5
1736133140000|2025-01-06 03:12:20|206338|206248|206338.6|206248.6|206338.6|206248.6|206337.4|206247.4|3
1736133150000|2025-01-06 03:12:30|206337.4|206247.4|206339.8|206249.8|206339.8|206249.8|206337.4|206247.4|7
1736133160000|2025-01-06 03:12:40|206339.3|206249.3|206343|206253|206343|206253|206339.3|206249.3|2
1736133170000|2025-01-06 03:12:50|206344.2|206254.2|206345|206255|206346|206256|206344.2|206254.2|5
1736133180000|2025-01-06 03:13:00|206343.8|206253.8|206344.6|206254.6|206345.8|206255.8|206343.8|206253.8|6
1736133190000|2025-01-06 03:13:10|206345|206255|206341|206251|206345.8|206255.8|206341|206251|6
1736133200000|2025-01-06 03:13:20|206342.8|206252.8|206340.3|206250.3|206343.3|206253.3|206340.3|206250.3|3
1736133210000|2025-01-06 03:13:30|206340.8|206250.8|206340.5|206250.5|206340.8|206250.8|206340|206250|3
1736133220000|2025-01-06 03:13:40|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|1
1736133260000|2025-01-06 03:14:20|206340.5|206250.5|206340.5|206250.5|206340.5|206250.5|206340.5|206250.5|1
1736133270000|2025-01-06 03:14:30|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|1
1736133300000|2025-01-06 03:15:00|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|1
1736133310000|2025-01-06 03:15:10|206340.5|206250.5|206362.3|206272.3|206363|206273|206340.5|206250.5|6
1736133320000|2025-01-06 03:15:20|206359.5|206269.5|206355.4|206265.4|206362.2|206272.2|206355.4|206265.4|6
1736133330000|2025-01-06 03:15:30|206357|206267|206357|206267|206357|206267|206357|206267|1
1736133340000|2025-01-06 03:15:40|206356.2|206266.2|206358|206268|206358|206268|206356.2|206266.2|2
1736133350000|2025-01-06 03:15:50|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|1
1736133360000|2025-01-06 03:16:00|206356.7|206266.7|206357.8|206267.8|206360.7|206270.7|206356.7|206266.7|4
1736133370000|2025-01-06 03:16:10|206360.7|206270.7|206359.9|206269.9|206360.7|206270.7|206359.9|206269.9|2
1736133400000|2025-01-06 03:16:40|206359.1|206269.1|206357.9|206267.9|206360.3|206270.3|206357.9|206267.9|3
1736133410000|2025-01-06 03:16:50|206355|206265|206363.5|206273.5|206364.3|206274.3|206355|206265|8
1736133420000|2025-01-06 03:17:00|206367.3|206277.3|206362.2|206272.2|206367.3|206277.3|206362.2|206272.2|3
1736133430000|2025-01-06 03:17:10|206365.6|206275.6|206365.6|206275.6|206365.6|206275.6|206365.6|206275.6|1
1736133450000|2025-01-06 03:17:30|206368.2|206278.2|206365.4|206275.4|206368.2|206278.2|206365.4|206275.4|4
1736133460000|2025-01-06 03:17:40|206368|206278|206365.4|206275.4|206368|206278|206365.4|206275.4|2
1736133490000|2025-01-06 03:18:10|206365|206275|206368.9|206278.9|206368.9|206278.9|206358.6|206268.6|5
1736133500000|2025-01-06 03:18:20|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|1
1736133510000|2025-01-06 03:18:30|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|1
1736133520000|2025-01-06 03:18:40|206373.9|206283.9|206371.2|206281.2|206373.9|206283.9|206371.2|206281.2|2
1736133530000|2025-01-06 03:18:50|206370|206280|206366.2|206276.2|206370|206280|206366.2|206276.2|3
1736133540000|2025-01-06 03:19:00|206369|206279|206372|206282|206372|206282|206369|206279|3
1736133550000|2025-01-06 03:19:10|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|1
1736133570000|2025-01-06 03:19:30|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|1
1736133590000|2025-01-06 03:19:50|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|1
1736133600000|2025-01-06 03:20:00|206373.6|206283.6|206371.8|206281.8|206373.6|206283.6|206371.8|206281.8|2
1736133630000|2025-01-06 03:20:30|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|1
1736133640000|2025-01-06 03:20:40|206368|206278|206368|206278|206368|206278|206368|206278|1
1736133650000|2025-01-06 03:20:50|206372.5|206282.5|206372.5|206282.5|206372.5|206282.5|206372.5|206282.5|1
1736133660000|2025-01-06 03:21:00|206367.8|206277.8|206368.6|206278.6|206371.7|206281.7|206367.8|206277.8|4
1736133680000|2025-01-06 03:21:20|206365.2|206275.2|206364.2|206274.2|206365.2|206275.2|206364.2|206274.2|4
1736133690000|2025-01-06 03:21:30|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|1
1736133710000|2025-01-06 03:21:50|206364|206274|206364|206274|206364|206274|206364|206274|1
1736133720000|2025-01-06 03:22:00|206365.2|206275.2|206365.2|206275.2|206365.2|206275.2|206365.2|206275.2|1
1736133730000|2025-01-06 03:22:10|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|1
1736133740000|2025-01-06 03:22:20|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|1
1736133750000|2025-01-06 03:22:30|206366.5|206276.5|206363.5|206273.5|206366.5|206276.5|206363.5|206273.5|2
1736133770000|2025-01-06 03:22:50|206364.9|206274.9|206366.3|206276.3|206366.3|206276.3|206364.9|206274.9|2
1736133810000|2025-01-06 03:23:30|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|1
1736133830000|2025-01-06 03:23:50|206366.9|206276.9|206368.5|206278.5|206368.7|206278.7|206366.9|206276.9|3
1736133860000|2025-01-06 03:24:20|206365.3|206275.3|206364.5|206274.5|206368.5|206278.5|206364.5|206274.5|6
1736133880000|2025-01-06 03:24:40|206363.3|206273.3|206364|206274|206364|206274|206362|206272|3
1736133890000|2025-01-06 03:24:50|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|1
1736133900000|2025-01-06 03:25:00|206370.6|206280.6|206365.8|206275.8|206373.4|206283.4|206365.8|206275.8|7
1736133910000|2025-01-06 03:25:10|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|1
1736133920000|2025-01-06 03:25:20|206364.5|206274.5|206364.5|206274.5|206364.5|206274.5|206364.5|206274.5|1
1736133940000|2025-01-06 03:25:40|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|1
1736133950000|2025-01-06 03:25:50|206362.5|206272.5|206366.8|206276.8|206367.2|206277.2|206362.5|206272.5|5
1736133970000|2025-01-06 03:26:10|206363.6|206273.6|206361.6|206271.6|206363.6|206273.6|206360.6|206270.6|3
1736133980000|2025-01-06 03:26:20|206364.4|206274.4|206361.8|206271.8|206364.4|206274.4|206361.8|206271.8|2
1736133990000|2025-01-06 03:26:30|206368.4|206278.4|206364|206274|206368.4|206278.4|206364|206274|4
1736134000000|2025-01-06 03:26:40|206367.4|206277.4|206366.9|206276.9|206367.4|206277.4|206366.9|206276.9|2
1736134010000|2025-01-06 03:26:50|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|1
1736134020000|2025-01-06 03:27:00|206370.6|206280.6|206367.4|206277.4|206370.6|206280.6|206367.4|206277.4|2
1736134030000|2025-01-06 03:27:10|206369.2|206279.2|206376|206286|206376|206286|206369.2|206279.2|3
1736134050000|2025-01-06 03:27:30|206376.3|206286.3|206382.9|206292.9|206382.9|206292.9|206376.3|206286.3|4
1736134060000|2025-01-06 03:27:40|206378.8|206288.8|206381.9|206291.9|206381.9|206291.9|206378.8|206288.8|3
1736134070000|2025-01-06 03:27:50|206383.7|206293.7|206384.5|206294.5|206384.5|206294.5|206381|206291|3
1736134080000|2025-01-06 03:28:00|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736134110000|2025-01-06 03:28:30|206380|206290|206380|206290|206380|206290|206380|206290|1
1736134130000|2025-01-06 03:28:50|206383.9|206293.9|206384.1|206294.1|206384.1|206294.1|206378.7|206288.7|3
1736134150000|2025-01-06 03:29:10|206378.6|206288.6|206376.7|206286.7|206378.6|206288.6|206372.2|206282.2|3
1736134170000|2025-01-06 03:29:30|206377|206287|206385.3|206295.3|206386.3|206296.3|206377|206287|3
1736134200000|2025-01-06 03:30:00|206378.5|206288.5|206433.5|206343.5|206433.5|206343.5|206378.5|206288.5|3
1736134210000|2025-01-06 03:30:10|206436.6|206346.6|206455.1|206365.1|206456.3|206366.3|206433.6|206343.6|35
1736134220000|2025-01-06 03:30:20|206455.8|206365.8|206454.2|206364.2|206456|206366|206450.7|206360.7|14
1736134230000|2025-01-06 03:30:30|206450.8|206360.8|206453|206363|206454.2|206364.2|206449.3|206359.3|9
1736134240000|2025-01-06 03:30:40|206449.8|206359.8|206444.4|206354.4|206453.3|206363.3|206444.4|206354.4|8
1736134250000|2025-01-06 03:30:50|206442.6|206352.6|206442.6|206352.6|206442.6|206352.6|206442.6|206352.6|1
1736134260000|2025-01-06 03:31:00|206443|206353|206444.4|206354.4|206444.4|206354.4|206443|206353|2
1736134270000|2025-01-06 03:31:10|206444.6|206354.6|206441.2|206351.2|206444.7|206354.7|206441.2|206351.2|5
1736134280000|2025-01-06 03:31:20|206441|206351|206440|206350|206441|206351|206440|206350|3
1736134290000|2025-01-06 03:31:30|206437.9|206347.9|206442|206352|206442|206352|206437.9|206347.9|2
1736134310000|2025-01-06 03:31:50|206443.1|206353.1|206438.2|206348.2|206443.1|206353.1|206438.2|206348.2|3
1736134320000|2025-01-06 03:32:00|206441.2|206351.2|206441.6|206351.6|206442.6|206352.6|206441.2|206351.2|4
1736134350000|2025-01-06 03:32:30|206439.4|206349.4|206443.5|206353.5|206443.5|206353.5|206439.4|206349.4|2
1736134360000|2025-01-06 03:32:40|206447.7|206357.7|206445|206355|206447.7|206357.7|206445|206355|3
1736134370000|2025-01-06 03:32:50|206443|206353|206392.3|206302.3|206447.2|206357.2|206384.3|206294.3|9
1736134380000|2025-01-06 03:33:00|206392.4|206302.4|206397.4|206307.4|206397.4|206307.4|206388.7|206298.7|15
1736134390000|2025-01-06 03:33:10|206397.9|206307.9|206395.9|206305.9|206397.9|206307.9|206390.8|206300.8|12
1736134400000|2025-01-06 03:33:20|206392.5|206302.5|206397.8|206307.8|206398.9|206308.9|206392|206302|23
1736134410000|2025-01-06 03:33:30|206395|206305|206389.5|206299.5|206395|206305|206386.9|206296.9|12
1736134420000|2025-01-06 03:33:40|206391.9|206301.9|206389.2|206299.2|206391.9|206301.9|206389.2|206299.2|5
1736134430000|2025-01-06 03:33:50|206354.3|206264.3|206370.8|206280.8|206370.8|206280.8|206354.3|206264.3|7
1736134450000|2025-01-06 03:34:10|206372.3|206282.3|206376.1|206286.1|206376.1|206286.1|206372.3|206282.3|4
1736134470000|2025-01-06 03:34:30|206373.7|206283.7|206378.6|206288.6|206378.6|206288.6|206373|206283|4
1736134480000|2025-01-06 03:34:40|206374.2|206284.2|206377.9|206287.9|206377.9|206287.9|206374.2|206284.2|2
1736134490000|2025-01-06 03:34:50|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|1
1736134500000|2025-01-06 03:35:00|206379.6|206289.6|206377.4|206287.4|206379.6|206289.6|206377.4|206287.4|2
1736134510000|2025-01-06 03:35:10|206373.8|206283.8|206374.7|206284.7|206378.5|206288.5|206371.2|206281.2|7
1736134530000|2025-01-06 03:35:30|206371.2|206281.2|206372.9|206282.9|206372.9|206282.9|206371.2|206281.2|2
1736134540000|2025-01-06 03:35:40|206369.5|206279.5|206373|206283|206373|206283|206369.5|206279.5|2
1736134550000|2025-01-06 03:35:50|206369.5|206279.5|206371.9|206281.9|206371.9|206281.9|206368.7|206278.7|3
1736134560000|2025-01-06 03:36:00|206371.6|206281.6|206371.6|206281.6|206371.6|206281.6|206371.6|206281.6|1
1736134580000|2025-01-06 03:36:20|206371|206281|206371.8|206281.8|206374.3|206284.3|206371|206281|5
1736134590000|2025-01-06 03:36:30|206368.3|206278.3|206350.1|206260.1|206368.3|206278.3|206341.4|206251.4|9
1736134600000|2025-01-06 03:36:40|206350|206260|206348.1|206258.1|206350|206260|206344.7|206254.7|3
1736134610000|2025-01-06 03:36:50|206344.7|206254.7|206345.4|206255.4|206348.3|206258.3|206343.2|206253.2|10
1736134620000|2025-01-06 03:37:00|206348.2|206258.2|206344.1|206254.1|206348.2|206258.2|206344.1|206254.1|2
1736134630000|2025-01-06 03:37:10|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206344.1|206254.1|3
1736134640000|2025-01-06 03:37:20|206345.2|206255.2|206345.2|206255.2|206345.2|206255.2|206345.2|206255.2|1
1736134650000|2025-01-06 03:37:30|206346.1|206256.1|206346.9|206256.9|206349.4|206259.4|206346.1|206256.1|3
1736134660000|2025-01-06 03:37:40|206348.1|206258.1|206350.7|206260.7|206350.7|206260.7|206346.1|206256.1|4
1736134670000|2025-01-06 03:37:50|206348.2|206258.2|206348.3|206258.3|206350.5|206260.5|206348.2|206258.2|3
1736134680000|2025-01-06 03:38:00|206347.6|206257.6|206347.3|206257.3|206350|206260|206347.3|206257.3|3
1736134690000|2025-01-06 03:38:10|206350.1|206260.1|206347.2|206257.2|206350.1|206260.1|206347.2|206257.2|3
1736134710000|2025-01-06 03:38:30|206343.3|206253.3|206344.5|206254.5|206345.7|206255.7|206342.4|206252.4|5
1736134720000|2025-01-06 03:38:40|206342.1|206252.1|206343.1|206253.1|206343.1|206253.1|206342.1|206252.1|2
1736134730000|2025-01-06 03:38:50|206342.1|206252.1|206343.3|206253.3|206343.3|206253.3|206342.1|206252.1|2
1736134750000|2025-01-06 03:39:10|206340.8|206250.8|206342.3|206252.3|206342.3|206252.3|206340.8|206250.8|2
1736134770000|2025-01-06 03:39:30|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|1
1736134790000|2025-01-06 03:39:50|206344.7|206254.7|206346.9|206256.9|206348.4|206258.4|206344.3|206254.3|5
1736134800000|2025-01-06 03:40:00|206342.1|206252.1|206342.9|206252.9|206343.1|206253.1|206341.8|206251.8|6
1736134810000|2025-01-06 03:40:10|206343.1|206253.1|206347.5|206257.5|206347.5|206257.5|206343.1|206253.1|2
1736134820000|2025-01-06 03:40:20|206346.5|206256.5|206346.5|206256.5|206346.5|206256.5|206346.5|206256.5|1
1736134850000|2025-01-06 03:40:50|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|1
1736134860000|2025-01-06 03:41:00|206343.6|206253.6|206378.7|206288.7|206378.9|206288.9|206343.6|206253.6|6
1736134870000|2025-01-06 03:41:10|206378.9|206288.9|206379.1|206289.1|206379.3|206289.3|206375.7|206285.7|5
1736134880000|2025-01-06 03:41:20|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|1
1736134890000|2025-01-06 03:41:30|206376|206286|206379.1|206289.1|206379.1|206289.1|206375.8|206285.8|5
1736134910000|2025-01-06 03:41:50|206375.8|206285.8|206379|206289|206379|206289|206375.8|206285.8|2
1736134920000|2025-01-06 03:42:00|206379.3|206289.3|206380|206290|206380|206290|206379.3|206289.3|2
1736134930000|2025-01-06 03:42:10|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|1
1736134940000|2025-01-06 03:42:20|206378.8|206288.8|206410.7|206320.7|206411|206321|206378.8|206288.8|5
1736134950000|2025-01-06 03:42:30|206413|206323|206413|206323|206413|206323|206409.4|206319.4|6
1736134960000|2025-01-06 03:42:40|206409.5|206319.5|206410|206320|206413.4|206323.4|206409.4|206319.4|12
1736134970000|2025-01-06 03:42:50|206413.3|206323.3|206414.8|206324.8|206415.9|206325.9|206410|206320|17
1736134980000|2025-01-06 03:43:00|206415.4|206325.4|206410.8|206320.8|206415.8|206325.8|206410.8|206320.8|18
1736134990000|2025-01-06 03:43:10|206414.3|206324.3|206413.2|206323.2|206414.3|206324.3|206410|206320|4
1736135000000|2025-01-06 03:43:20|206409.3|206319.3|206410.2|206320.2|206412.5|206322.5|206406.2|206316.2|10
1736135010000|2025-01-06 03:43:30|206408.6|206318.6|206409.8|206319.8|206409.8|206319.8|206408.6|206318.6|3
1736135020000|2025-01-06 03:43:40|206407.3|206317.3|206410.3|206320.3|206413.5|206323.5|206407.3|206317.3|6
1736135030000|2025-01-06 03:43:50|206413.5|206323.5|206414.4|206324.4|206414.6|206324.6|206410.3|206320.3|8
1736135040000|2025-01-06 03:44:00|206414.6|206324.6|206413.3|206323.3|206415|206325|206411.2|206321.2|4
1736135050000|2025-01-06 03:44:10|206410.7|206320.7|206414.2|206324.2|206415|206325|206410.7|206320.7|4
1736135060000|2025-01-06 03:44:20|206411.3|206321.3|206414.2|206324.2|206414.2|206324.2|206411.3|206321.3|2
1736135070000|2025-01-06 03:44:30|206411.3|206321.3|206414.5|206324.5|206414.5|206324.5|206411|206321|4
1736135080000|2025-01-06 03:44:40|206411.4|206321.4|206405.3|206315.3|206415.3|206325.3|206401.9|206311.9|10
1736135090000|2025-01-06 03:44:50|206406|206316|206405.7|206315.7|206407.3|206317.3|206402.3|206312.3|4
1736135100000|2025-01-06 03:45:00|206408.1|206318.1|206406.6|206316.6|206408.8|206318.8|206403.5|206313.5|5
1736135110000|2025-01-06 03:45:10|206407.4|206317.4|206414.2|206324.2|206414.2|206324.2|206403.7|206313.7|9
1736135120000|2025-01-06 03:45:20|206414|206324|206414|206324|206414|206324|206414|206324|1
1736135130000|2025-01-06 03:45:30|206410.4|206320.4|206411|206321|206413.8|206323.8|206410.4|206320.4|4
1736135160000|2025-01-06 03:46:00|206405.8|206315.8|206405.8|206315.8|206405.8|206315.8|206405.8|206315.8|1
1736135170000|2025-01-06 03:46:10|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|1
1736135180000|2025-01-06 03:46:20|206407.5|206317.5|206410.7|206320.7|206410.7|206320.7|206407.5|206317.5|2
1736135190000|2025-01-06 03:46:30|206405.4|206315.4|206407.3|206317.3|206407.3|206317.3|206404.8|206314.8|6
1736135200000|2025-01-06 03:46:40|206408|206318|206408|206318|206408|206318|206408|206318|1
1736135220000|2025-01-06 03:47:00|206409.3|206319.3|206412.4|206322.4|206412.4|206322.4|206409.3|206319.3|2
1736135230000|2025-01-06 03:47:10|206412.5|206322.5|206409|206319|206412.5|206322.5|206409|206319|2
1736135240000|2025-01-06 03:47:20|206406.3|206316.3|206408.2|206318.2|206409.8|206319.8|206403.5|206313.5|5
1736135250000|2025-01-06 03:47:30|206409.3|206319.3|206409.8|206319.8|206409.8|206319.8|206409.3|206319.3|2
1736135270000|2025-01-06 03:47:50|206411|206321|206412.5|206322.5|206414.9|206324.9|206411|206321|3
1736135280000|2025-01-06 03:48:00|206409.7|206319.7|206414|206324|206414|206324|206409.7|206319.7|3
1736135300000|2025-01-06 03:48:20|206417.6|206327.6|206436.6|206346.6|206438.8|206348.8|206417.6|206327.6|10
1736135310000|2025-01-06 03:48:30|206432.5|206342.5|206436.6|206346.6|206437.1|206347.1|206432.5|206342.5|5
1736135320000|2025-01-06 03:48:40|206432.4|206342.4|206437|206347|206437|206347|206432.4|206342.4|6
1736135330000|2025-01-06 03:48:50|206437.6|206347.6|206437.6|206347.6|206437.6|206347.6|206437.6|206347.6|1
1736135340000|2025-01-06 03:49:00|206433|206343|206438|206348|206438|206348|206433|206343|4
1736135350000|2025-01-06 03:49:10|206434.4|206344.4|206451.5|206361.5|206453.5|206363.5|206434.4|206344.4|7
1736135360000|2025-01-06 03:49:20|206453|206363|206458.9|206368.9|206458.9|206368.9|206448.9|206358.9|11
1736135370000|2025-01-06 03:49:30|206459.3|206369.3|206457.5|206367.5|206459.3|206369.3|206454.5|206364.5|3
1736135380000|2025-01-06 03:49:40|206457.3|206367.3|206457.3|206367.3|206457.3|206367.3|206457.3|206367.3|1
1736135400000|2025-01-06 03:50:00|206455|206365|206455|206365|206455|206365|206455|206365|1
1736135410000|2025-01-06 03:50:10|206455.3|206365.3|206455.3|206365.3|206455.3|206365.3|206455.3|206365.3|1
1736135420000|2025-01-06 03:50:20|206452.3|206362.3|206456.1|206366.1|206456.1|206366.1|206452.3|206362.3|2
1736135430000|2025-01-06 03:50:30|206452.6|206362.6|206455.7|206365.7|206455.9|206365.9|206452.6|206362.6|4
1736135450000|2025-01-06 03:50:50|206452.6|206362.6|206455.8|206365.8|206455.8|206365.8|206452.6|206362.6|3
1736135460000|2025-01-06 03:51:00|206454.2|206364.2|206450.8|206360.8|206454.2|206364.2|206450.8|206360.8|4
1736135470000|2025-01-06 03:51:10|206462.4|206372.4|206462.2|206372.2|206462.4|206372.4|206462.2|206372.2|2
1736135480000|2025-01-06 03:51:20|206460.5|206370.5|206460.5|206370.5|206460.5|206370.5|206460.5|206370.5|1
1736135490000|2025-01-06 03:51:30|206460.7|206370.7|206460.7|206370.7|206460.7|206370.7|206460.7|206370.7|1
1736135500000|2025-01-06 03:51:40|206458.3|206368.3|206458.3|206368.3|206458.3|206368.3|206458.3|206368.3|1
1736135520000|2025-01-06 03:52:00|206460.1|206370.1|206460.1|206370.1|206460.1|206370.1|206460.1|206370.1|1
1736135530000|2025-01-06 03:52:10|206456.6|206366.6|206456.4|206366.4|206457.4|206367.4|206456.4|206366.4|4
1736135560000|2025-01-06 03:52:40|206456.9|206366.9|206465.1|206375.1|206465.1|206375.1|206456.9|206366.9|4
1736135590000|2025-01-06 03:53:10|206465.4|206375.4|206465.4|206375.4|206465.4|206375.4|206465.4|206375.4|1
1736135600000|2025-01-06 03:53:20|206464.3|206374.3|206464.3|206374.3|206464.3|206374.3|206464.3|206374.3|1
1736135610000|2025-01-06 03:53:30|206464.7|206374.7|206464.7|206374.7|206464.7|206374.7|206464.7|206374.7|1
1736135620000|2025-01-06 03:53:40|206460.8|206370.8|206464.1|206374.1|206464.9|206374.9|206460.8|206370.8|3
1736135630000|2025-01-06 03:53:50|206459.9|206369.9|206453.4|206363.4|206463.3|206373.3|206447.7|206357.7|5
1736135640000|2025-01-06 03:54:00|206453.2|206363.2|206453.2|206363.2|206453.2|206363.2|206453.2|206363.2|1
1736135650000|2025-01-06 03:54:10|206451.9|206361.9|206451.9|206361.9|206451.9|206361.9|206451.9|206361.9|1
1736135670000|2025-01-06 03:54:30|206449|206359|206444|206354|206449|206359|206440|206350|4
1736135690000|2025-01-06 03:54:50|206446.4|206356.4|206438.7|206348.7|206451.9|206361.9|206434.9|206344.9|5
1736135700000|2025-01-06 03:55:00|206438.8|206348.8|206438|206348|206443.2|206353.2|206438|206348|5
1736135710000|2025-01-06 03:55:10|206440.2|206350.2|206458.6|206368.6|206458.6|206368.6|206440.2|206350.2|7
1736135720000|2025-01-06 03:55:20|206455.1|206365.1|206460.3|206370.3|206461.2|206371.2|206454.8|206364.8|11
1736135730000|2025-01-06 03:55:30|206461.3|206371.3|206460.9|206370.9|206461.3|206371.3|206457.5|206367.5|4
1736135740000|2025-01-06 03:55:40|206457.5|206367.5|206462.6|206372.6|206462.6|206372.6|206457.5|206367.5|2
1736135750000|2025-01-06 03:55:50|206463.3|206373.3|206461.5|206371.5|206463.3|206373.3|206458.3|206368.3|6
1736135760000|2025-01-06 03:56:00|206458.1|206368.1|206460.6|206370.6|206460.8|206370.8|206458.1|206368.1|6
1736135770000|2025-01-06 03:56:10|206457|206367|206460.7|206370.7|206460.7|206370.7|206457|206367|6
1736135780000|2025-01-06 03:56:20|206457.1|206367.1|206460.5|206370.5|206460.5|206370.5|206457.1|206367.1|2
1736135820000|2025-01-06 03:57:00|206458|206368|206460.6|206370.6|206460.6|206370.6|206457.1|206367.1|5
1736135830000|2025-01-06 03:57:10|206462.4|206372.4|206463.8|206373.8|206465.3|206375.3|206462.4|206372.4|3
1736135840000|2025-01-06 03:57:20|206463.9|206373.9|206463.9|206373.9|206463.9|206373.9|206463.9|206373.9|1
1736135860000|2025-01-06 03:57:40|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|1
1736135880000|2025-01-06 03:58:00|206465.9|206375.9|206465.9|206375.9|206465.9|206375.9|206465.9|206375.9|1
1736135910000|2025-01-06 03:58:30|206466.3|206376.3|206467.3|206377.3|206467.3|206377.3|206466.3|206376.3|2
1736135920000|2025-01-06 03:58:40|206464.5|206374.5|206478.7|206388.7|206478.7|206388.7|206464.5|206374.5|4
1736135940000|2025-01-06 03:59:00|206477.1|206387.1|206472.2|206382.2|206477.1|206387.1|206472.2|206382.2|2
1736135950000|2025-01-06 03:59:10|206473|206383|206473|206383|206473|206383|206473|206383|1
1736135960000|2025-01-06 03:59:20|206472.2|206382.2|206471.8|206381.8|206472.2|206382.2|206471.8|206381.8|3
1736135970000|2025-01-06 03:59:30|206472|206382|206472.2|206382.2|206472.2|206382.2|206472|206382|2
1736135980000|2025-01-06 03:59:40|206472.8|206382.8|206470|206380|206472.8|206382.8|206470|206380|4
1736136000000|2025-01-06 04:00:00|206466.8|206376.8|206464.6|206374.6|206472.3|206382.3|206464.6|206374.6|10
1736136010000|2025-01-06 04:00:10|206465|206375|206465|206375|206465|206375|206465|206375|1
1736136020000|2025-01-06 04:00:20|206464.6|206374.6|206462.8|206372.8|206465|206375|206462.8|206372.8|4
1736136030000|2025-01-06 04:00:30|206463|206373|206459.6|206369.6|206463|206373|206457.6|206367.6|6
1736136040000|2025-01-06 04:00:40|206458|206368|206458|206368|206458|206368|206458|206368|1
1736136050000|2025-01-06 04:00:50|206456.3|206366.3|206458.1|206368.1|206458.1|206368.1|206455.1|206365.1|3
1736136060000|2025-01-06 04:01:00|206461.7|206371.7|206466.8|206376.8|206468|206378|206461.7|206371.7|3
1736136090000|2025-01-06 04:01:30|206467.5|206377.5|206467.5|206377.5|206467.5|206377.5|206467.5|206377.5|1
1736136110000|2025-01-06 04:01:50|206465.5|206375.5|206466.6|206376.6|206466.6|206376.6|206465.5|206375.5|2
1736136130000|2025-01-06 04:02:10|206466.8|206376.8|206470.2|206380.2|206470.2|206380.2|206466.8|206376.8|2
1736136140000|2025-01-06 04:02:20|206469.8|206379.8|206472.4|206382.4|206472.4|206382.4|206469.8|206379.8|2
1736136150000|2025-01-06 04:02:30|206470.6|206380.6|206471.3|206381.3|206471.3|206381.3|206468.9|206378.9|3
1736136190000|2025-01-06 04:03:10|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|1
1736136200000|2025-01-06 04:03:20|206472.8|206382.8|206474.3|206384.3|206474.3|206384.3|206472.8|206382.8|2
1736136240000|2025-01-06 04:04:00|206474|206384|206474|206384|206474|206384|206474|206384|1
1736136260000|2025-01-06 04:04:20|206475|206385|206475.6|206385.6|206475.6|206385.6|206475|206385|3
1736136290000|2025-01-06 04:04:50|206478|206388|206478|206388|206478|206388|206478|206388|1
1736136310000|2025-01-06 04:05:10|206478.4|206388.4|206475.6|206385.6|206478.4|206388.4|206475.6|206385.6|2
1736136330000|2025-01-06 04:05:30|206478.4|206388.4|206506.4|206416.4|206509.6|206419.6|206478.4|206388.4|4
1736136340000|2025-01-06 04:05:40|206506.2|206416.2|206512.2|206422.2|206512.2|206422.2|206506.2|206416.2|4
1736136350000|2025-01-06 04:05:50|206512.4|206422.4|206512.2|206422.2|206512.4|206422.4|206512.2|206422.2|2
1736136360000|2025-01-06 04:06:00|206512|206422|206512|206422|206512|206422|206512|206422|1
1736136370000|2025-01-06 04:06:10|206511.6|206421.6|206510|206420|206511.6|206421.6|206510|206420|2
1736136380000|2025-01-06 04:06:20|206512|206422|206512|206422|206517|206427|206512|206422|3
1736136390000|2025-01-06 04:06:30|206514.6|206424.6|206514.6|206424.6|206514.6|206424.6|206514.6|206424.6|1
1736136420000|2025-01-06 04:07:00|206513.4|206423.4|206510.7|206420.7|206513.4|206423.4|206510.7|206420.7|2
1736136430000|2025-01-06 04:07:10|206510.3|206420.3|206509.5|206419.5|206510.3|206420.3|206509.5|206419.5|4
1736136440000|2025-01-06 04:07:20|206510.3|206420.3|206511.5|206421.5|206511.5|206421.5|206510.3|206420.3|2
1736136450000|2025-01-06 04:07:30|206509.8|206419.8|206512|206422|206513.6|206423.6|206509.8|206419.8|7
1736136470000|2025-01-06 04:07:50|206509.6|206419.6|206508.8|206418.8|206509.6|206419.6|206508.8|206418.8|2
1736136480000|2025-01-06 04:08:00|206507.5|206417.5|206508.5|206418.5|206508.5|206418.5|206507.5|206417.5|2
1736136500000|2025-01-06 04:08:20|206509|206419|206510.3|206420.3|206510.3|206420.3|206509|206419|3
1736136510000|2025-01-06 04:08:30|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|1
1736136520000|2025-01-06 04:08:40|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|1
1736136530000|2025-01-06 04:08:50|206509.5|206419.5|206509.5|206419.5|206509.5|206419.5|206509.5|206419.5|1
1736136550000|2025-01-06 04:09:10|206508.5|206418.5|206508|206418|206508.5|206418.5|206506|206416|4
1736136560000|2025-01-06 04:09:20|206510|206420|206510.4|206420.4|206510.4|206420.4|206510|206420|2
1736136590000|2025-01-06 04:09:50|206512|206422|206512|206422|206512|206422|206512|206422|1
1736136600000|2025-01-06 04:10:00|206509|206419|206509|206419|206509|206419|206509|206419|1
1736136610000|2025-01-06 04:10:10|206508.5|206418.5|206508.5|206418.5|206508.5|206418.5|206508.5|206418.5|1
1736136620000|2025-01-06 04:10:20|206510.5|206420.5|206510.5|206420.5|206510.5|206420.5|206510.5|206420.5|1
1736136630000|2025-01-06 04:10:30|206507.9|206417.9|206508.3|206418.3|206508.3|206418.3|206507.9|206417.9|3
1736136650000|2025-01-06 04:10:50|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|1
1736136660000|2025-01-06 04:11:00|206505|206415|206505|206415|206505|206415|206505|206415|1
1736136670000|2025-01-06 04:11:10|206507.8|206417.8|206511.3|206421.3|206511.3|206421.3|206507.8|206417.8|3
1736136680000|2025-01-06 04:11:20|206511.1|206421.1|206507.2|206417.2|206511.1|206421.1|206507.2|206417.2|2
1736136700000|2025-01-06 04:11:40|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|1
1736136720000|2025-01-06 04:12:00|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|1
1736136740000|2025-01-06 04:12:20|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|1
1736136770000|2025-01-06 04:12:50|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|1
1736136790000|2025-01-06 04:13:10|206507.5|206417.5|206521.1|206431.1|206521.1|206431.1|206507.5|206417.5|2
1736136800000|2025-01-06 04:13:20|206517.9|206427.9|206517.9|206427.9|206517.9|206427.9|206517.9|206427.9|1
1736136810000|2025-01-06 04:13:30|206519.5|206429.5|206517.1|206427.1|206519.5|206429.5|206517.1|206427.1|2
1736136830000|2025-01-06 04:13:50|206514|206424|206511.4|206421.4|206514|206424|206511.4|206421.4|3
1736136840000|2025-01-06 04:14:00|206512.6|206422.6|206511.2|206421.2|206512.6|206422.6|206510.4|206420.4|3
1736136850000|2025-01-06 04:14:10|206512.2|206422.2|206514.6|206424.6|206514.6|206424.6|206512.2|206422.2|3
1736136870000|2025-01-06 04:14:30|206516.4|206426.4|206516.4|206426.4|206516.4|206426.4|206516.4|206426.4|1
1736136880000|2025-01-06 04:14:40|206515.8|206425.8|206514.3|206424.3|206515.8|206425.8|206514.3|206424.3|2
1736136890000|2025-01-06 04:14:50|206513.8|206423.8|206513.8|206423.8|206513.8|206423.8|206513.3|206423.3|3
1736136900000|2025-01-06 04:15:00|206514.3|206424.3|206517.8|206427.8|206517.8|206427.8|206514.3|206424.3|3
1736136910000|2025-01-06 04:15:10|206518.4|206428.4|206520.8|206430.8|206522.4|206432.4|206517.9|206427.9|8
1736136920000|2025-01-06 04:15:20|206517.6|206427.6|206521.3|206431.3|206521.3|206431.3|206517.6|206427.6|3
1736136930000|2025-01-06 04:15:30|206522.8|206432.8|206521.5|206431.5|206522.8|206432.8|206519.1|206429.1|5
1736136950000|2025-01-06 04:15:50|206518.5|206428.5|206521.8|206431.8|206521.8|206431.8|206518.5|206428.5|2
1736136960000|2025-01-06 04:16:00|206517|206427|206518|206428|206521.8|206431.8|206517|206427|4
1736136970000|2025-01-06 04:16:10|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|1
1736136980000|2025-01-06 04:16:20|206516.6|206426.6|206519.7|206429.7|206521.1|206431.1|206516.5|206426.5|5
1736137000000|2025-01-06 04:16:40|206516.4|206426.4|206515.1|206425.1|206518.7|206428.7|206515.1|206425.1|5
1736137030000|2025-01-06 04:17:10|206515.8|206425.8|206517.7|206427.7|206522.8|206432.8|206515.8|206425.8|8
1736137050000|2025-01-06 04:17:30|206517.8|206427.8|206515.8|206425.8|206517.8|206427.8|206514.6|206424.6|5
1736137060000|2025-01-06 04:17:40|206514.4|206424.4|206514.4|206424.4|206514.4|206424.4|206514.4|206424.4|1
1736137090000|2025-01-06 04:18:10|206510|206420|206510|206420|206510|206420|206510|206420|1
1736137110000|2025-01-06 04:18:30|206515|206425|206515|206425|206515|206425|206515|206425|1
1736137130000|2025-01-06 04:18:50|206508.6|206418.6|206511.7|206421.7|206511.7|206421.7|206508.6|206418.6|2
1736137140000|2025-01-06 04:19:00|206512|206422|206512|206422|206512|206422|206512|206422|1
1736137150000|2025-01-06 04:19:10|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|1
1736137170000|2025-01-06 04:19:30|206510|206420|206510|206420|206510|206420|206510|206420|1
1736137180000|2025-01-06 04:19:40|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|1
1736137200000|2025-01-06 04:20:00|206513.2|206423.2|206514.2|206424.2|206514.2|206424.2|206513.2|206423.2|4
1736137220000|2025-01-06 04:20:20|206511|206421|206511|206421|206511|206421|206511|206421|1
1736137240000|2025-01-06 04:20:40|206514.6|206424.6|206514.6|206424.6|206515.3|206425.3|206514.6|206424.6|3
1736137260000|2025-01-06 04:21:00|206513.1|206423.1|206511.9|206421.9|206513.1|206423.1|206511.2|206421.2|3
1736137270000|2025-01-06 04:21:10|206510.6|206420.6|206509.8|206419.8|206510.8|206420.8|206507.3|206417.3|5
1736137280000|2025-01-06 04:21:20|206509.3|206419.3|206512.6|206422.6|206515.4|206425.4|206509.3|206419.3|8
1736137290000|2025-01-06 04:21:30|206512.9|206422.9|206512.8|206422.8|206512.9|206422.9|206512.8|206422.8|2
1736137310000|2025-01-06 04:21:50|206515|206425|206513|206423|206515|206425|206502|206412|6
1736137320000|2025-01-06 04:22:00|206511.9|206421.9|206511.7|206421.7|206513.3|206423.3|206511.7|206421.7|3
1736137330000|2025-01-06 04:22:10|206513.3|206423.3|206511|206421|206513.3|206423.3|206511|206421|2
1736137340000|2025-01-06 04:22:20|206507.4|206417.4|206509.1|206419.1|206509.1|206419.1|206507.4|206417.4|2
1736137350000|2025-01-06 04:22:30|206505.5|206415.5|206511.4|206421.4|206511.4|206421.4|206486.9|206396.9|6
1736137360000|2025-01-06 04:22:40|206508|206418|206510.4|206420.4|206510.4|206420.4|206508|206418|3
1736137370000|2025-01-06 04:22:50|206507.2|206417.2|206510.4|206420.4|206510.4|206420.4|206507.2|206417.2|2
1736137380000|2025-01-06 04:23:00|206507.9|206417.9|206506.5|206416.5|206507.9|206417.9|206506.5|206416.5|2
1736137400000|2025-01-06 04:23:20|206507.6|206417.6|206504.5|206414.5|206507.6|206417.6|206504.5|206414.5|3
1736137410000|2025-01-06 04:23:30|206504.3|206414.3|206504.4|206414.4|206507.6|206417.6|206504.3|206414.3|5
1736137430000|2025-01-06 04:23:50|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|1
1736137440000|2025-01-06 04:24:00|206505.5|206415.5|206505.1|206415.1|206505.5|206415.5|206502.2|206412.2|4
1736137470000|2025-01-06 04:24:30|206508.8|206418.8|206511.7|206421.7|206511.7|206421.7|206508.8|206418.8|2
1736137480000|2025-01-06 04:24:40|206512.4|206422.4|206512.4|206422.4|206512.4|206422.4|206512.4|206422.4|1
1736137510000|2025-01-06 04:25:10|206512|206422|206511|206421|206512|206422|206511|206421|2
1736137520000|2025-01-06 04:25:20|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|1
1736137540000|2025-01-06 04:25:40|206507.4|206417.4|206509.7|206419.7|206509.7|206419.7|206507.4|206417.4|2
1736137560000|2025-01-06 04:26:00|206510.5|206420.5|206512.2|206422.2|206512.2|206422.2|206510.5|206420.5|2
1736137570000|2025-01-06 04:26:10|206512|206422|206516.7|206426.7|206516.7|206426.7|206512|206422|5
1736137590000|2025-01-06 04:26:30|206514.4|206424.4|206510.7|206420.7|206514.7|206424.7|206507.5|206417.5|11
1736137610000|2025-01-06 04:26:50|206510.9|206420.9|206511.6|206421.6|206511.6|206421.6|206508.4|206418.4|3
1736137620000|2025-01-06 04:27:00|206508.9|206418.9|206512.2|206422.2|206512.2|206422.2|206508.9|206418.9|4
1736137630000|2025-01-06 04:27:10|206512|206422|206512|206422|206512|206422|206512|206422|1
1736137650000|2025-01-06 04:27:30|206507.3|206417.3|206512|206422|206512|206422|206507.3|206417.3|2
1736137690000|2025-01-06 04:28:10|206508.1|206418.1|206505.3|206415.3|206508.1|206418.1|206503.1|206413.1|3
1736137700000|2025-01-06 04:28:20|206501.7|206411.7|206504.5|206414.5|206508|206418|206501.7|206411.7|4
1736137730000|2025-01-06 04:28:50|206501.5|206411.5|206502.8|206412.8|206502.8|206412.8|206500|206410|3
1736137740000|2025-01-06 04:29:00|206503.4|206413.4|206503.4|206413.4|206503.4|206413.4|206503.4|206413.4|1
1736137770000|2025-01-06 04:29:30|206500|206410|206500|206410|206500|206410|206500|206410|1
1736137790000|2025-01-06 04:29:50|206505.8|206415.8|206505.8|206415.8|206505.8|206415.8|206505.8|206415.8|1
1736137810000|2025-01-06 04:30:10|206500.7|206410.7|206504.9|206414.9|206504.9|206414.9|206500.7|206410.7|2
1736137820000|2025-01-06 04:30:20|206505.3|206415.3|206505.3|206415.3|206505.3|206415.3|206505.3|206415.3|1
1736137830000|2025-01-06 04:30:30|206506.1|206416.1|206506.9|206416.9|206506.9|206416.9|206506.1|206416.1|3
1736137840000|2025-01-06 04:30:40|206502|206412|206504.8|206414.8|206504.8|206414.8|206500|206410|3
1736137850000|2025-01-06 04:30:50|206498.7|206408.7|206453.6|206363.6|206498.7|206408.7|206453.4|206363.4|5
1736137860000|2025-01-06 04:31:00|206453.5|206363.5|206483.4|206393.4|206483.4|206393.4|206453.4|206363.4|7
1736137870000|2025-01-06 04:31:10|206483.3|206393.3|206481.4|206391.4|206483.3|206393.3|206481.2|206391.2|5
1736137880000|2025-01-06 04:31:20|206481.2|206391.2|206513.3|206423.3|206513.3|206423.3|206481.2|206391.2|5
1736137890000|2025-01-06 04:31:30|206513.1|206423.1|206512.8|206422.8|206513.1|206423.1|206509.6|206419.6|6
1736137900000|2025-01-06 04:31:40|206512.5|206422.5|206518.2|206428.2|206519.8|206429.8|206512.5|206422.5|10
1736137920000|2025-01-06 04:32:00|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|1
1736137930000|2025-01-06 04:32:10|206518.2|206428.2|206514.8|206424.8|206518.5|206428.5|206514.8|206424.8|3
1736137940000|2025-01-06 04:32:20|206515.1|206425.1|206517.2|206427.2|206518|206428|206513.2|206423.2|13
1736137950000|2025-01-06 04:32:30|206517.8|206427.8|206517.8|206427.8|206517.8|206427.8|206517.8|206427.8|1
1736137980000|2025-01-06 04:33:00|206514.5|206424.5|206514.5|206424.5|206514.5|206424.5|206514.5|206424.5|1
1736137990000|2025-01-06 04:33:10|206516.2|206426.2|206516.2|206426.2|206516.2|206426.2|206516.2|206426.2|1
1736138000000|2025-01-06 04:33:20|206517.6|206427.6|206517.4|206427.4|206517.8|206427.8|206517|206427|4
1736138010000|2025-01-06 04:33:30|206519|206429|206519|206429|206519|206429|206519|206429|1
1736138020000|2025-01-06 04:33:40|206517|206427|206517|206427|206517|206427|206517|206427|1
1736138040000|2025-01-06 04:34:00|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|1
1736138070000|2025-01-06 04:34:30|206517|206427|206517|206427|206517|206427|206517|206427|1
1736138100000|2025-01-06 04:35:00|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736138120000|2025-01-06 04:35:20|206519.9|206429.9|206518.8|206428.8|206519.9|206429.9|206518.8|206428.8|3
1736138130000|2025-01-06 04:35:30|206518|206428|206518|206428|206520.8|206430.8|206517.8|206427.8|4
1736138140000|2025-01-06 04:35:40|206516|206426|206515|206425|206516|206426|206515|206425|2
1736138150000|2025-01-06 04:35:50|206517.3|206427.3|206517.3|206427.3|206517.3|206427.3|206517.3|206427.3|1
1736138180000|2025-01-06 04:36:20|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|1
1736138190000|2025-01-06 04:36:30|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1736138210000|2025-01-06 04:36:50|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736138230000|2025-01-06 04:37:10|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|1
1736138240000|2025-01-06 04:37:20|206518|206428|206518|206428|206518|206428|206518|206428|1
1736138250000|2025-01-06 04:37:30|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1736138260000|2025-01-06 04:37:40|206517.3|206427.3|206513.9|206423.9|206519.1|206429.1|206513.9|206423.9|3
1736138270000|2025-01-06 04:37:50|206514.7|206424.7|206518.4|206428.4|206518.4|206428.4|206514.7|206424.7|2
1736138280000|2025-01-06 04:38:00|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|1
1736138290000|2025-01-06 04:38:10|206521.7|206431.7|206521.7|206431.7|206521.7|206431.7|206521.7|206431.7|1
1736138310000|2025-01-06 04:38:30|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|1
1736138320000|2025-01-06 04:38:40|206516.8|206426.8|206518.7|206428.7|206518.7|206428.7|206516.8|206426.8|2
1736138340000|2025-01-06 04:39:00|206515.8|206425.8|206524|206434|206524|206434|206515.4|206425.4|5
1736138350000|2025-01-06 04:39:10|206524.6|206434.6|206524.2|206434.2|206524.6|206434.6|206524.2|206434.2|2
1736138360000|2025-01-06 04:39:20|206523.8|206433.8|206548.3|206458.3|206548.3|206458.3|206523.8|206433.8|5
1736138370000|2025-01-06 04:39:30|206551|206461|206551.2|206461.2|206551.2|206461.2|206551|206461|2
1736138380000|2025-01-06 04:39:40|206554.1|206464.1|206569|206479|206606.5|206516.5|206554.1|206464.1|15
1736138390000|2025-01-06 04:39:50|206569.1|206479.1|206575.6|206485.6|206575.6|206485.6|206569.1|206479.1|5
1736138400000|2025-01-06 04:40:00|206575.4|206485.4|206569.4|206479.4|206575.4|206485.4|206569.4|206479.4|6
1736138410000|2025-01-06 04:40:10|206569.6|206479.6|206569.3|206479.3|206569.6|206479.6|206569.3|206479.3|3
1736138420000|2025-01-06 04:40:20|206569.5|206479.5|206569.3|206479.3|206569.5|206479.5|206569.3|206479.3|2
1736138430000|2025-01-06 04:40:30|206570.9|206480.9|206570.9|206480.9|206570.9|206480.9|206570.9|206480.9|1
1736138440000|2025-01-06 04:40:40|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|1
1736138470000|2025-01-06 04:41:10|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|1
1736138490000|2025-01-06 04:41:30|206571.3|206481.3|206571.3|206481.3|206571.3|206481.3|206571.3|206481.3|1
1736138500000|2025-01-06 04:41:40|206572.9|206482.9|206571.3|206481.3|206572.9|206482.9|206571.3|206481.3|2
1736138510000|2025-01-06 04:41:50|206568.3|206478.3|206563.9|206473.9|206568.3|206478.3|206563.9|206473.9|2
1736138550000|2025-01-06 04:42:30|206564|206474|206564|206474|206564|206474|206564|206474|1
1736138570000|2025-01-06 04:42:50|206564.4|206474.4|206564.4|206474.4|206564.4|206474.4|206564.4|206474.4|1
1736138600000|2025-01-06 04:43:20|206565|206475|206565|206475|206565|206475|206565|206475|1
1736138620000|2025-01-06 04:43:40|206565.6|206475.6|206565.6|206475.6|206565.6|206475.6|206565.6|206475.6|1
1736138650000|2025-01-06 04:44:10|206565|206475|206565|206475|206565|206475|206565|206475|1
1736138660000|2025-01-06 04:44:20|206564.8|206474.8|206558|206468|206564.8|206474.8|206558|206468|2
1736138670000|2025-01-06 04:44:30|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138680000|2025-01-06 04:44:40|206558.4|206468.4|206558.4|206468.4|206558.4|206468.4|206558.4|206468.4|1
1736138710000|2025-01-06 04:45:10|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138730000|2025-01-06 04:45:30|206558.2|206468.2|206558.2|206468.2|206558.2|206468.2|206558.2|206468.2|1
1736138750000|2025-01-06 04:45:50|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138760000|2025-01-06 04:46:00|206558.3|206468.3|206564.2|206474.2|206564.2|206474.2|206558.3|206468.3|6
1736138770000|2025-01-06 04:46:10|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|1
1736138790000|2025-01-06 04:46:30|206564.2|206474.2|206562|206472|206566.4|206476.4|206562|206472|4
1736138800000|2025-01-06 04:46:40|206562.4|206472.4|206562.4|206472.4|206562.4|206472.4|206562.4|206472.4|1
1736138810000|2025-01-06 04:46:50|206563.2|206473.2|206566.6|206476.6|206566.6|206476.6|206563.2|206473.2|2
1736138820000|2025-01-06 04:47:00|206567.5|206477.5|206567.3|206477.3|206567.5|206477.5|206567.3|206477.3|2
1736138840000|2025-01-06 04:47:20|206567.2|206477.2|206567.2|206477.2|206567.2|206477.2|206567.2|206477.2|1
1736138860000|2025-01-06 04:47:40|206564.8|206474.8|206563.2|206473.2|206564.8|206474.8|206562.4|206472.4|3
1736138870000|2025-01-06 04:47:50|206562.4|206472.4|206564|206474|206567.4|206477.4|206562.4|206472.4|10
1736138880000|2025-01-06 04:48:00|206562|206472|206563.3|206473.3|206564.3|206474.3|206562|206472|4
1736138890000|2025-01-06 04:48:10|206563.8|206473.8|206562.8|206472.8|206563.8|206473.8|206561.3|206471.3|4
1736138900000|2025-01-06 04:48:20|206563.8|206473.8|206564.1|206474.1|206564.1|206474.1|206563.8|206473.8|2
1736138910000|2025-01-06 04:48:30|206563.3|206473.3|206562.5|206472.5|206563.3|206473.3|206561.5|206471.5|3
1736138920000|2025-01-06 04:48:40|206564.5|206474.5|206562.5|206472.5|206564.5|206474.5|206561.7|206471.7|8
1736138940000|2025-01-06 04:49:00|206561.8|206471.8|206561.8|206471.8|206561.8|206471.8|206561.8|206471.8|1
1736138950000|2025-01-06 04:49:10|206562.3|206472.3|206563.4|206473.4|206563.4|206473.4|206562.3|206472.3|3
1736138970000|2025-01-06 04:49:30|206564.2|206474.2|206563.4|206473.4|206564.2|206474.2|206563.4|206473.4|2
1736138980000|2025-01-06 04:49:40|206563.8|206473.8|206562.3|206472.3|206564.6|206474.6|206562.3|206472.3|3
1736139000000|2025-01-06 04:50:00|206563.3|206473.3|206565.8|206475.8|206569.3|206479.3|206563.3|206473.3|7
1736139010000|2025-01-06 04:50:10|206565.9|206475.9|206565.9|206475.9|206565.9|206475.9|206565.9|206475.9|1
1736139020000|2025-01-06 04:50:20|206567.9|206477.9|206567.9|206477.9|206567.9|206477.9|206567.9|206477.9|1
1736139040000|2025-01-06 04:50:40|206567.8|206477.8|206566.3|206476.3|206568.3|206478.3|206566.3|206476.3|3
1736139050000|2025-01-06 04:50:50|206566.8|206476.8|206566.8|206476.8|206567.3|206477.3|206566.8|206476.8|3
1736139060000|2025-01-06 04:51:00|206565.8|206475.8|206568.6|206478.6|206569|206479|206565.8|206475.8|5
1736139080000|2025-01-06 04:51:20|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|1
1736139100000|2025-01-06 04:51:40|206569.3|206479.3|206567.3|206477.3|206569.3|206479.3|206567.3|206477.3|2
1736139110000|2025-01-06 04:51:50|206568|206478|206568|206478|206568|206478|206568|206478|1
1736139120000|2025-01-06 04:52:00|206569.4|206479.4|206569.4|206479.4|206569.4|206479.4|206569.4|206479.4|1
1736139130000|2025-01-06 04:52:10|206570.4|206480.4|206568.4|206478.4|206570.4|206480.4|206568.4|206478.4|2
1736139140000|2025-01-06 04:52:20|206566|206476|206566.8|206476.8|206566.8|206476.8|206566|206476|2
1736139150000|2025-01-06 04:52:30|206564.8|206474.8|206564.8|206474.8|206564.8|206474.8|206564.8|206474.8|1
1736139170000|2025-01-06 04:52:50|206567.2|206477.2|206564.4|206474.4|206567.2|206477.2|206564.4|206474.4|2
1736139180000|2025-01-06 04:53:00|206566|206476|206566|206476|206566|206476|206566|206476|1
1736139190000|2025-01-06 04:53:10|206566.4|206476.4|206566.4|206476.4|206566.4|206476.4|206566.4|206476.4|1
1736139220000|2025-01-06 04:53:40|206559|206469|206563.8|206473.8|206563.8|206473.8|206559|206469|2
1736139230000|2025-01-06 04:53:50|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|1
1736139240000|2025-01-06 04:54:00|206571.2|206481.2|206573.6|206483.6|206573.6|206483.6|206571.2|206481.2|2
1736139250000|2025-01-06 04:54:10|206576|206486|206576.4|206486.4|206576.4|206486.4|206576|206486|2
1736139260000|2025-01-06 04:54:20|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|1
1736139270000|2025-01-06 04:54:30|206578.5|206488.5|206573.8|206483.8|206578.5|206488.5|206573.8|206483.8|2
1736139280000|2025-01-06 04:54:40|206574.7|206484.7|206573.5|206483.5|206574.7|206484.7|206572.3|206482.3|3
1736139290000|2025-01-06 04:54:50|206572.7|206482.7|206575.9|206485.9|206575.9|206485.9|206572.7|206482.7|2
1736139300000|2025-01-06 04:55:00|206573.9|206483.9|206577.5|206487.5|206577.9|206487.9|206573.9|206483.9|3
1736139310000|2025-01-06 04:55:10|206575.5|206485.5|206578|206488|206578|206488|206575.5|206485.5|4
1736139320000|2025-01-06 04:55:20|206575|206485|206580.5|206490.5|206580.8|206490.8|206575|206485|6
1736139330000|2025-01-06 04:55:30|206577.8|206487.8|206580.5|206490.5|206580.5|206490.5|206577.8|206487.8|2
1736139340000|2025-01-06 04:55:40|206582|206492|206582|206492|206582|206492|206582|206492|1
1736139360000|2025-01-06 04:56:00|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|1
1736139370000|2025-01-06 04:56:10|206577.8|206487.8|206577.8|206487.8|206577.8|206487.8|206577.8|206487.8|1
1736139390000|2025-01-06 04:56:30|206577.1|206487.1|206577.1|206487.1|206577.1|206487.1|206577.1|206487.1|1
1736139420000|2025-01-06 04:57:00|206579.7|206489.7|206578.9|206488.9|206579.7|206489.7|206578.9|206488.9|2
1736139430000|2025-01-06 04:57:10|206581.7|206491.7|206582.5|206492.5|206582.5|206492.5|206579.1|206489.1|3
1736139440000|2025-01-06 04:57:20|206584.5|206494.5|206582.1|206492.1|206584.5|206494.5|206581.9|206491.9|3
1736139450000|2025-01-06 04:57:30|206580.8|206490.8|206580.3|206490.3|206580.8|206490.8|206576.9|206486.9|4
1736139460000|2025-01-06 04:57:40|206583.5|206493.5|206574.5|206484.5|206583.5|206493.5|206572.1|206482.1|8
1736139470000|2025-01-06 04:57:50|206577.5|206487.5|206579.1|206489.1|206581.7|206491.7|206577.5|206487.5|3
1736139490000|2025-01-06 04:58:10|206581.7|206491.7|206581.3|206491.3|206582.1|206492.1|206579.5|206489.5|4
1736139500000|2025-01-06 04:58:20|206584.5|206494.5|206590.5|206500.5|206592.9|206502.9|206584.5|206494.5|4
1736139510000|2025-01-06 04:58:30|206591.3|206501.3|206589.1|206499.1|206591.3|206501.3|206589.1|206499.1|3
1736139530000|2025-01-06 04:58:50|206589.9|206499.9|206586|206496|206592.9|206502.9|206585.3|206495.3|5
1736139540000|2025-01-06 04:59:00|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|1
1736139550000|2025-01-06 04:59:10|206590.1|206500.1|206590.1|206500.1|206590.1|206500.1|206590.1|206500.1|1
1736139580000|2025-01-06 04:59:40|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|1
1736139600000|2025-01-06 05:00:00|206584|206494|206590.4|206500.4|206593.6|206503.6|206584|206494|10
1736139610000|2025-01-06 05:00:10|206585.4|206495.4|206590.6|206500.6|206590.6|206500.6|206585.4|206495.4|2
1736139620000|2025-01-06 05:00:20|206585.2|206495.2|206590.7|206500.7|206592.3|206502.3|206578.2|206488.2|13
1736139630000|2025-01-06 05:00:30|206593.3|206503.3|206590.7|206500.7|206593.3|206503.3|206590.7|206500.7|4
1736139650000|2025-01-06 05:00:50|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|1
1736139660000|2025-01-06 05:01:00|206592.3|206502.3|206588.3|206498.3|206592.3|206502.3|206588.3|206498.3|4
1736139670000|2025-01-06 05:01:10|206592.3|206502.3|206589|206499|206592.3|206502.3|206589|206499|5
1736139680000|2025-01-06 05:01:20|206583.3|206493.3|206590.7|206500.7|206592.6|206502.6|206582.6|206492.6|10
1736139690000|2025-01-06 05:01:30|206585.9|206495.9|206588.1|206498.1|206590.9|206500.9|206585.9|206495.9|5
1736139710000|2025-01-06 05:01:50|206588.5|206498.5|206588.5|206498.5|206588.5|206498.5|206588.5|206498.5|1
1736139720000|2025-01-06 05:02:00|206585.8|206495.8|206585|206495|206593.7|206503.7|206577.2|206487.2|16
1736139730000|2025-01-06 05:02:10|206584|206494|206591.2|206501.2|206592.6|206502.6|206583.6|206493.6|11
1736139740000|2025-01-06 05:02:20|206591.4|206501.4|206590|206500|206592.8|206502.8|206589|206499|6
1736139750000|2025-01-06 05:02:30|206592|206502|206588.2|206498.2|206593.4|206503.4|206588.2|206498.2|9
1736139770000|2025-01-06 05:02:50|206586.2|206496.2|206587.1|206497.1|206587.1|206497.1|206574.3|206484.3|5
1736139780000|2025-01-06 05:03:00|206588.9|206498.9|206598.4|206508.4|206601.4|206511.4|206588.9|206498.9|5
1736139790000|2025-01-06 05:03:10|206598.2|206508.2|206598.4|206508.4|206598.4|206508.4|206598.2|206508.2|2
1736139800000|2025-01-06 05:03:20|206598.2|206508.2|206598.2|206508.2|206598.2|206508.2|206598.2|206508.2|1
1736139810000|2025-01-06 05:03:30|206598|206508|206597.5|206507.5|206598|206508|206597.5|206507.5|2
1736139820000|2025-01-06 05:03:40|206598|206508|206601|206511|206601|206511|206598|206508|2
1736139840000|2025-01-06 05:04:00|206602|206512|206600.5|206510.5|206602|206512|206600.5|206510.5|4
1736139850000|2025-01-06 05:04:10|206599.7|206509.7|206596.8|206506.8|206599.7|206509.7|206594.2|206504.2|3
1736139860000|2025-01-06 05:04:20|206597|206507|206596.6|206506.6|206597|206507|206596.6|206506.6|2
1736139870000|2025-01-06 05:04:30|206596.4|206506.4|206596.4|206506.4|206596.4|206506.4|206596.4|206506.4|1
1736139890000|2025-01-06 05:04:50|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|1
1736139900000|2025-01-06 05:05:00|206598.5|206508.5|206598.5|206508.5|206598.5|206508.5|206598.5|206508.5|1
1736139910000|2025-01-06 05:05:10|206599.3|206509.3|206597.6|206507.6|206599.3|206509.3|206597.6|206507.6|2
1736139920000|2025-01-06 05:05:20|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|1
1736139940000|2025-01-06 05:05:40|206596.5|206506.5|206596.5|206506.5|206596.5|206506.5|206596.5|206506.5|1
1736139960000|2025-01-06 05:06:00|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|1
1736139970000|2025-01-06 05:06:10|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|1
1736139990000|2025-01-06 05:06:30|206593.4|206503.4|206595.9|206505.9|206595.9|206505.9|206593.4|206503.4|2
1736140020000|2025-01-06 05:07:00|206593.5|206503.5|206591.3|206501.3|206593.5|206503.5|206587.5|206497.5|3
1736140040000|2025-01-06 05:07:20|206593.8|206503.8|206593.8|206503.8|206593.8|206503.8|206593.8|206503.8|1
1736140060000|2025-01-06 05:07:40|206595|206505|206595|206505|206595|206505|206595|206505|1
1736140070000|2025-01-06 05:07:50|206596|206506|206600.2|206510.2|206600.2|206510.2|206596|206506|3
1736140090000|2025-01-06 05:08:10|206600.1|206510.1|206600.1|206510.1|206600.1|206510.1|206600.1|206510.1|1
1736140100000|2025-01-06 05:08:20|206601.8|206511.8|206605.3|206515.3|206605.3|206515.3|206601.8|206511.8|2
1736140110000|2025-01-06 05:08:30|206600.6|206510.6|206602.8|206512.8|206602.8|206512.8|206600.6|206510.6|2
1736140130000|2025-01-06 05:08:50|206598.9|206508.9|206594.8|206504.8|206598.9|206508.9|206591.8|206501.8|3
1736140140000|2025-01-06 05:09:00|206594.2|206504.2|206595.6|206505.6|206595.6|206505.6|206594.2|206504.2|3
1736140150000|2025-01-06 05:09:10|206596.2|206506.2|206596.2|206506.2|206596.2|206506.2|206596.2|206506.2|1
1736140180000|2025-01-06 05:09:40|206594|206504|206594|206504|206594|206504|206594|206504|1
1736140190000|2025-01-06 05:09:50|206599.4|206509.4|206598.6|206508.6|206599.4|206509.4|206595.9|206505.9|3
1736140200000|2025-01-06 05:10:00|206599.2|206509.2|206599|206509|206599.2|206509.2|206595.7|206505.7|4
1736140210000|2025-01-06 05:10:10|206601.2|206511.2|206599.8|206509.8|206601.2|206511.2|206599.8|206509.8|2
1736140220000|2025-01-06 05:10:20|206597.4|206507.4|206599|206509|206599|206509|206595.7|206505.7|3
1736140230000|2025-01-06 05:10:30|206596.4|206506.4|206600.1|206510.1|206600.9|206510.9|206596.4|206506.4|5
1736140250000|2025-01-06 05:10:50|206599.9|206509.9|206599.9|206509.9|206599.9|206509.9|206599.9|206509.9|1
1736140270000|2025-01-06 05:11:10|206600.8|206510.8|206600.8|206510.8|206600.8|206510.8|206600.8|206510.8|1
1736140280000|2025-01-06 05:11:20|206593.4|206503.4|206596.3|206506.3|206596.3|206506.3|206593.4|206503.4|2
1736140300000|2025-01-06 05:11:40|206597.7|206507.7|206598.3|206508.3|206598.3|206508.3|206597.7|206507.7|2
1736140310000|2025-01-06 05:11:50|206599.5|206509.5|206599.5|206509.5|206599.5|206509.5|206599.5|206509.5|1
1736140330000|2025-01-06 05:12:10|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|1
1736140340000|2025-01-06 05:12:20|206598.7|206508.7|206599.4|206509.4|206599.9|206509.9|206598.7|206508.7|3
1736140350000|2025-01-06 05:12:30|206598.8|206508.8|206598.6|206508.6|206598.8|206508.8|206595.7|206505.7|3
1736140370000|2025-01-06 05:12:50|206600.4|206510.4|206600.4|206510.4|206600.4|206510.4|206600.4|206510.4|1
1736140380000|2025-01-06 05:13:00|206594.8|206504.8|206596.8|206506.8|206596.8|206506.8|206594.8|206504.8|2
1736140390000|2025-01-06 05:13:10|206593.3|206503.3|206594.7|206504.7|206594.7|206504.7|206593.3|206503.3|2
1736140400000|2025-01-06 05:13:20|206594.9|206504.9|206595.9|206505.9|206595.9|206505.9|206594.9|206504.9|2
1736140420000|2025-01-06 05:13:40|206594|206504|206594|206504|206594|206504|206594|206504|1
1736140430000|2025-01-06 05:13:50|206595.8|206505.8|206597|206507|206597|206507|206595.8|206505.8|2
1736140440000|2025-01-06 05:14:00|206597.9|206507.9|206597.9|206507.9|206597.9|206507.9|206597.9|206507.9|1
1736140460000|2025-01-06 05:14:20|206599.1|206509.1|206599.7|206509.7|206599.7|206509.7|206599.1|206509.1|2
1736140470000|2025-01-06 05:14:30|206600|206510|206600|206510|206600|206510|206600|206510|1
1736140480000|2025-01-06 05:14:40|206597.6|206507.6|206598.9|206508.9|206598.9|206508.9|206597.6|206507.6|2
1736140520000|2025-01-06 05:15:20|206599|206509|206599|206509|206599|206509|206599|206509|1
1736140540000|2025-01-06 05:15:40|206598.5|206508.5|206599.1|206509.1|206601.3|206511.3|206593.1|206503.1|7
1736140560000|2025-01-06 05:16:00|206602.4|206512.4|206606.4|206516.4|206606.4|206516.4|206602.4|206512.4|5
1736140600000|2025-01-06 05:16:40|206612.5|206522.5|206612.5|206522.5|206612.5|206522.5|206612.5|206522.5|1
1736140610000|2025-01-06 05:16:50|206609|206519|206606.8|206516.8|206612.2|206522.2|206606.2|206516.2|6
1736140650000|2025-01-06 05:17:30|206606.5|206516.5|206606.5|206516.5|206606.5|206516.5|206606.5|206516.5|1
1736140660000|2025-01-06 05:17:40|206612|206522|206621.3|206531.3|206621.3|206531.3|206612|206522|5
1736140670000|2025-01-06 05:17:50|206621.2|206531.2|206621.2|206531.2|206621.2|206531.2|206621.2|206531.2|1
1736140680000|2025-01-06 05:18:00|206619.1|206529.1|206614.1|206524.1|206619.1|206529.1|206613.3|206523.3|3
1736140690000|2025-01-06 05:18:10|206613.7|206523.7|206611.2|206521.2|206613.7|206523.7|206611.2|206521.2|5
1736140700000|2025-01-06 05:18:20|206612.9|206522.9|206612.6|206522.6|206614.5|206524.5|206610.7|206520.7|10
1736140710000|2025-01-06 05:18:30|206615.1|206525.1|206616.7|206526.7|206616.7|206526.7|206615.1|206525.1|2
1736140720000|2025-01-06 05:18:40|206616.3|206526.3|206613.3|206523.3|206616.3|206526.3|206613.3|206523.3|2
1736140740000|2025-01-06 05:19:00|206615|206525|206612.7|206522.7|206617.7|206527.7|206610.4|206520.4|7
1736140750000|2025-01-06 05:19:10|206611|206521|206613|206523|206613|206523|206611|206521|2
1736140770000|2025-01-06 05:19:30|206615|206525|206616|206526|206618.1|206528.1|206615|206525|5
1736140780000|2025-01-06 05:19:40|206613.8|206523.8|206614.4|206524.4|206618.6|206528.6|206612|206522|7
1736140790000|2025-01-06 05:19:50|206616.4|206526.4|206614.4|206524.4|206616.6|206526.6|206612.6|206522.6|10
1736140800000|2025-01-06 05:20:00|206614.5|206524.5|206613.1|206523.1|206614.5|206524.5|206613.1|206523.1|2
1736140810000|2025-01-06 05:20:10|206613.3|206523.3|206614.9|206524.9|206617.4|206527.4|206613.3|206523.3|5
1736140820000|2025-01-06 05:20:20|206612.8|206522.8|206616.5|206526.5|206616.5|206526.5|206611.3|206521.3|12
1736140830000|2025-01-06 05:20:30|206613.1|206523.1|206614|206524|206616.4|206526.4|206612.3|206522.3|11
1736140840000|2025-01-06 05:20:40|206614.7|206524.7|206644.6|206554.6|206644.8|206554.8|206614.7|206524.7|6
1736140850000|2025-01-06 05:20:50|206644.8|206554.8|206644.7|206554.7|206644.8|206554.8|206644.4|206554.4|6
1736140860000|2025-01-06 05:21:00|206641.7|206551.7|206644.2|206554.2|206644.3|206554.3|206641.7|206551.7|3
1736140870000|2025-01-06 05:21:10|206644.5|206554.5|206644.5|206554.5|206644.5|206554.5|206644.5|206554.5|1
1736140880000|2025-01-06 05:21:20|206642.2|206552.2|206644.1|206554.1|206644.1|206554.1|206642.2|206552.2|2
1736140890000|2025-01-06 05:21:30|206643.8|206553.8|206633|206543|206643.8|206553.8|206630.5|206540.5|4
1736140910000|2025-01-06 05:21:50|206629.6|206539.6|206633.1|206543.1|206633.3|206543.3|206629.6|206539.6|3
1736140920000|2025-01-06 05:22:00|206629.2|206539.2|206602.8|206512.8|206629.2|206539.2|206600.1|206510.1|4
1736140930000|2025-01-06 05:22:10|206602.7|206512.7|206600.9|206510.9|206602.7|206512.7|206599.7|206509.7|5
1736140940000|2025-01-06 05:22:20|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|1
1736140950000|2025-01-06 05:22:30|206599.7|206509.7|206602|206512|206602|206512|206599.7|206509.7|4
1736140960000|2025-01-06 05:22:40|206602.4|206512.4|206601.9|206511.9|206602.4|206512.4|206601.9|206511.9|2
1736140970000|2025-01-06 05:22:50|206599.3|206509.3|206598.4|206508.4|206599.3|206509.3|206598.4|206508.4|2
1736140980000|2025-01-06 05:23:00|206596.5|206506.5|206598.7|206508.7|206598.7|206508.7|206596.5|206506.5|2
1736140990000|2025-01-06 05:23:10|206598.6|206508.6|206598.7|206508.7|206598.7|206508.7|206598.6|206508.6|2
1736141000000|2025-01-06 05:23:20|206600.7|206510.7|206600.3|206510.3|206600.7|206510.7|206598.7|206508.7|4
1736141010000|2025-01-06 05:23:30|206600.6|206510.6|206600.9|206510.9|206600.9|206510.9|206600.4|206510.4|4
1736141020000|2025-01-06 05:23:40|206599.5|206509.5|206600.7|206510.7|206600.7|206510.7|206599.5|206509.5|2
1736141030000|2025-01-06 05:23:50|206598.7|206508.7|206598.7|206508.7|206598.7|206508.7|206598.7|206508.7|1
1736141040000|2025-01-06 05:24:00|206596.2|206506.2|206560|206470|206597.5|206507.5|206558.6|206468.6|7
1736141050000|2025-01-06 05:24:10|206559.9|206469.9|206560.3|206470.3|206560.5|206470.5|206559.9|206469.9|4
1736141080000|2025-01-06 05:24:40|206560.5|206470.5|206560.5|206470.5|206560.5|206470.5|206560.5|206470.5|1
1736141090000|2025-01-06 05:24:50|206557.3|206467.3|206550.6|206460.6|206557.3|206467.3|206548.9|206458.9|4
1736141100000|2025-01-06 05:25:00|206548.1|206458.1|206520.6|206430.6|206550|206460|206511.5|206421.5|11
1736141110000|2025-01-06 05:25:10|206520.4|206430.4|206519.2|206429.2|206522.4|206432.4|206519.2|206429.2|5
1736141120000|2025-01-06 05:25:20|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|1
1736141130000|2025-01-06 05:25:30|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736141150000|2025-01-06 05:25:50|206519.5|206429.5|206552.7|206462.7|206565|206475|206519.5|206429.5|10
1736141160000|2025-01-06 05:26:00|206552.6|206462.6|206553.3|206463.3|206554.7|206464.7|206552.3|206462.3|12
1736141170000|2025-01-06 05:26:10|206554.7|206464.7|206553.3|206463.3|206554.7|206464.7|206553.3|206463.3|4
1736141180000|2025-01-06 05:26:20|206554.3|206464.3|206569|206479|206569|206479|206554.3|206464.3|12
1736141200000|2025-01-06 05:26:40|206569.2|206479.2|206570.4|206480.4|206570.5|206480.5|206568.9|206478.9|7
1736141210000|2025-01-06 05:26:50|206573.8|206483.8|206570.8|206480.8|206573.8|206483.8|206570.8|206480.8|2
1736141240000|2025-01-06 05:27:20|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|1
1736141250000|2025-01-06 05:27:30|206574.4|206484.4|206574.3|206484.3|206574.4|206484.4|206574.3|206484.3|2
1736141260000|2025-01-06 05:27:40|206577.9|206487.9|206577.1|206487.1|206580.6|206490.6|206577.1|206487.1|8
1736141300000|2025-01-06 05:28:20|206579.6|206489.6|206582.3|206492.3|206585.3|206495.3|206579.6|206489.6|3
1736141310000|2025-01-06 05:28:30|206582.4|206492.4|206582.1|206492.1|206582.4|206492.4|206582.1|206492.1|5
1736141320000|2025-01-06 05:28:40|206584.8|206494.8|206582.3|206492.3|206584.8|206494.8|206582.3|206492.3|2
1736141330000|2025-01-06 05:28:50|206582.5|206492.5|206581.6|206491.6|206582.5|206492.5|206581.6|206491.6|2
1736141360000|2025-01-06 05:29:20|206582.8|206492.8|206582.8|206492.8|206582.8|206492.8|206582.8|206492.8|1
1736141380000|2025-01-06 05:29:40|206580.5|206490.5|206580.7|206490.7|206582|206492|206578.5|206488.5|6
1736141390000|2025-01-06 05:29:50|206580.8|206490.8|206584.6|206494.6|206588.6|206498.6|206580.8|206490.8|5
1736141400000|2025-01-06 05:30:00|206583.4|206493.4|206581|206491|206586.5|206496.5|206580.2|206490.2|11
1736141440000|2025-01-06 05:30:40|206584|206494|206575.2|206485.2|206584|206494|206575.2|206485.2|3
1736141450000|2025-01-06 05:30:50|206574.5|206484.5|206570.9|206480.9|206575.3|206485.3|206560.1|206470.1|13
1736141460000|2025-01-06 05:31:00|206573.5|206483.5|206571.9|206481.9|206573.5|206483.5|206571.9|206481.9|3
1736141480000|2025-01-06 05:31:20|206567.7|206477.7|206571.7|206481.7|206572.4|206482.4|206567.7|206477.7|5
1736141490000|2025-01-06 05:31:30|206573.4|206483.4|206577.1|206487.1|206579|206489|206571.8|206481.8|6
1736141500000|2025-01-06 05:31:40|206575.9|206485.9|206578.6|206488.6|206582.3|206492.3|206575.9|206485.9|10
1736141510000|2025-01-06 05:31:50|206581.4|206491.4|206567.6|206477.6|206581.4|206491.4|206566.5|206476.5|12
1736141520000|2025-01-06 05:32:00|206570.3|206480.3|206565.2|206475.2|206570.3|206480.3|206565.2|206475.2|3
1736141530000|2025-01-06 05:32:10|206566.5|206476.5|206566.5|206476.5|206566.5|206476.5|206566.5|206476.5|1
1736141540000|2025-01-06 05:32:20|206570.1|206480.1|206574.4|206484.4|206576.2|206486.2|206568.5|206478.5|6
1736141550000|2025-01-06 05:32:30|206574.7|206484.7|206577.2|206487.2|206581.9|206491.9|206574.7|206484.7|6
1736141560000|2025-01-06 05:32:40|206578.2|206488.2|206578.9|206488.9|206582.4|206492.4|206573|206483|4
1736141570000|2025-01-06 05:32:50|206583.1|206493.1|206578.8|206488.8|206583.1|206493.1|206574|206484|10
1736141580000|2025-01-06 05:33:00|206577.5|206487.5|206581.9|206491.9|206585.5|206495.5|206577.2|206487.2|9
1736141590000|2025-01-06 05:33:10|206585.3|206495.3|206563.2|206473.2|206585.3|206495.3|206563.2|206473.2|2
1736141600000|2025-01-06 05:33:20|206569.3|206479.3|206567.3|206477.3|206569.3|206479.3|206567.3|206477.3|2
1736141610000|2025-01-06 05:33:30|206567.5|206477.5|206567.4|206477.4|206567.5|206477.5|206566.7|206476.7|3
1736141640000|2025-01-06 05:34:00|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|1
1736141650000|2025-01-06 05:34:10|206567.5|206477.5|206567.5|206477.5|206567.5|206477.5|206567.5|206477.5|1
1736141660000|2025-01-06 05:34:20|206568.8|206478.8|206567|206477|206569.3|206479.3|206564|206474|7
1736141670000|2025-01-06 05:34:30|206565.1|206475.1|206553.3|206463.3|206565.1|206475.1|206550.4|206460.4|3
1736141680000|2025-01-06 05:34:40|206550|206460|206547.7|206457.7|206550|206460|206544.5|206454.5|8
1736141690000|2025-01-06 05:34:50|206545.7|206455.7|206550.8|206460.8|206550.8|206460.8|206545.7|206455.7|4
1736141700000|2025-01-06 05:35:00|206545.4|206455.4|206555.6|206465.6|206555.6|206465.6|206545.4|206455.4|13
1736141710000|2025-01-06 05:35:10|206556.8|206466.8|206556.9|206466.9|206556.9|206466.9|206556.8|206466.8|2
1736141720000|2025-01-06 05:35:20|206554.2|206464.2|206556.8|206466.8|206556.8|206466.8|206554.2|206464.2|3
1736141730000|2025-01-06 05:35:30|206553.8|206463.8|206559.3|206469.3|206560.1|206470.1|206553.8|206463.8|3
1736141740000|2025-01-06 05:35:40|206559.6|206469.6|206557.5|206467.5|206559.6|206469.6|206556.1|206466.1|5
1736141750000|2025-01-06 05:35:50|206557.8|206467.8|206561.3|206471.3|206561.3|206471.3|206557.8|206467.8|5
1736141770000|2025-01-06 05:36:10|206562|206472|206562|206472|206562|206472|206562|206472|1
1736141780000|2025-01-06 05:36:20|206560.8|206470.8|206560.8|206470.8|206560.8|206470.8|206560.8|206470.8|1
1736141800000|2025-01-06 05:36:40|206563.5|206473.5|206566.4|206476.4|206566.4|206476.4|206563.5|206473.5|2
1736141810000|2025-01-06 05:36:50|206564.4|206474.4|206563.4|206473.4|206564.4|206474.4|206563.4|206473.4|2
1736141820000|2025-01-06 05:37:00|206565.2|206475.2|206565.7|206475.7|206565.7|206475.7|206565.2|206475.2|2
1736141830000|2025-01-06 05:37:10|206565.2|206475.2|206565.2|206475.2|206565.2|206475.2|206565.2|206475.2|1
1736141840000|2025-01-06 05:37:20|206563.6|206473.6|206574.5|206484.5|206574.5|206484.5|206563.6|206473.6|5
1736141850000|2025-01-06 05:37:30|206573.8|206483.8|206574.5|206484.5|206574.5|206484.5|206573.8|206483.8|2
1736141860000|2025-01-06 05:37:40|206574.8|206484.8|206575.3|206485.3|206575.3|206485.3|206573.8|206483.8|6
1736141870000|2025-01-06 05:37:50|206575.6|206485.6|206574.6|206484.6|206575.6|206485.6|206572.6|206482.6|9
1736141880000|2025-01-06 05:38:00|206575.1|206485.1|206575.1|206485.1|206575.1|206485.1|206575.1|206485.1|1
1736141900000|2025-01-06 05:38:20|206576.1|206486.1|206576.1|206486.1|206576.1|206486.1|206576.1|206486.1|1
1736141930000|2025-01-06 05:38:50|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|1
1736141940000|2025-01-06 05:39:00|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|1
1736141950000|2025-01-06 05:39:10|206577.2|206487.2|206577.2|206487.2|206577.2|206487.2|206577.2|206487.2|1
1736141960000|2025-01-06 05:39:20|206576|206486|206576|206486|206576|206486|206576|206486|1
1736141980000|2025-01-06 05:39:40|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|1
1736141990000|2025-01-06 05:39:50|206579.5|206489.5|206576.5|206486.5|206579.5|206489.5|206576.5|206486.5|2
1736142000000|2025-01-06 05:40:00|206577.8|206487.8|206577|206487|206577.8|206487.8|206577|206487|2
1736142010000|2025-01-06 05:40:10|206575.2|206485.2|206578.6|206488.6|206578.6|206488.6|206572.5|206482.5|9
1736142020000|2025-01-06 05:40:20|206577|206487|206578.6|206488.6|206578.9|206488.9|206577|206487|4
1736142030000|2025-01-06 05:40:30|206577.6|206487.6|206575.6|206485.6|206579.4|206489.4|206575.3|206485.3|4
1736142040000|2025-01-06 05:40:40|206577.1|206487.1|206577.4|206487.4|206578.6|206488.6|206574.9|206484.9|4
1736142050000|2025-01-06 05:40:50|206577|206487|206577|206487|206577|206487|206577|206487|1
1736142060000|2025-01-06 05:41:00|206578|206488|206573.8|206483.8|206578|206488|206573.8|206483.8|2
1736142090000|2025-01-06 05:41:30|206575.3|206485.3|206574.5|206484.5|206575.3|206485.3|206574.5|206484.5|2
1736142100000|2025-01-06 05:41:40|206575.8|206485.8|206576.8|206486.8|206576.8|206486.8|206575.8|206485.8|2
1736142120000|2025-01-06 05:42:00|206575.7|206485.7|206575.7|206485.7|206575.7|206485.7|206575.7|206485.7|1
1736142130000|2025-01-06 05:42:10|206576.3|206486.3|206577.1|206487.1|206578.8|206488.8|206575.4|206485.4|7
1736142140000|2025-01-06 05:42:20|206577.5|206487.5|206577.5|206487.5|206577.5|206487.5|206577.5|206487.5|1
1736142170000|2025-01-06 05:42:50|206578.8|206488.8|206600.7|206510.7|206602.9|206512.9|206578.8|206488.8|6
1736142180000|2025-01-06 05:43:00|206600.4|206510.4|206598.7|206508.7|206600.4|206510.4|206594.4|206504.4|6
1736142190000|2025-01-06 05:43:10|206595.3|206505.3|206595.8|206505.8|206598.4|206508.4|206593|206503|6
1736142200000|2025-01-06 05:43:20|206597|206507|206597|206507|206598.5|206508.5|206592.7|206502.7|12
1736142210000|2025-01-06 05:43:30|206597.2|206507.2|206597.7|206507.7|206597.7|206507.7|206596.8|206506.8|3
1736142220000|2025-01-06 05:43:40|206596.7|206506.7|206599.5|206509.5|206599.5|206509.5|206587.3|206497.3|9
1736142230000|2025-01-06 05:43:50|206600.4|206510.4|206600|206510|206600.4|206510.4|206600|206510|2
1736142250000|2025-01-06 05:44:10|206597.3|206507.3|206596.5|206506.5|206598.6|206508.6|206596.5|206506.5|4
1736142260000|2025-01-06 05:44:20|206594|206504|206597.8|206507.8|206597.8|206507.8|206594|206504|3
1736142280000|2025-01-06 05:44:40|206598.9|206508.9|206598.9|206508.9|206598.9|206508.9|206598.9|206508.9|1
1736142290000|2025-01-06 05:44:50|206597|206507|206606.9|206516.9|206606.9|206516.9|206597|206507|11
1736142300000|2025-01-06 05:45:00|206607.7|206517.7|206606.8|206516.8|206610.7|206520.7|206606.8|206516.8|4
1736142340000|2025-01-06 05:45:40|206610.5|206520.5|206607.4|206517.4|206610.5|206520.5|206606|206516|3
1736142350000|2025-01-06 05:45:50|206605.2|206515.2|206607.6|206517.6|206607.6|206517.6|206605.2|206515.2|2
1736142360000|2025-01-06 05:46:00|206605.8|206515.8|206601|206511|206605.8|206515.8|206599.7|206509.7|3
1736142400000|2025-01-06 05:46:40|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|1
1736142420000|2025-01-06 05:47:00|206604.6|206514.6|206601.1|206511.1|206604.6|206514.6|206601.1|206511.1|2
1736142460000|2025-01-06 05:47:40|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|1
1736142470000|2025-01-06 05:47:50|206605.2|206515.2|206605.2|206515.2|206605.2|206515.2|206605.2|206515.2|1
1736142480000|2025-01-06 05:48:00|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|1
1736142490000|2025-01-06 05:48:10|206600.4|206510.4|206599|206509|206600.4|206510.4|206596.8|206506.8|5
1736142500000|2025-01-06 05:48:20|206600|206510|206600|206510|206600|206510|206600|206510|1
1736142510000|2025-01-06 05:48:30|206598|206508|206595.3|206505.3|206598|206508|206595.3|206505.3|2
1736142520000|2025-01-06 05:48:40|206595.6|206505.6|206594.5|206504.5|206596.6|206506.6|206592.8|206502.8|6
1736142530000|2025-01-06 05:48:50|206595.5|206505.5|206597.1|206507.1|206597.1|206507.1|206593.8|206503.8|4
1736142550000|2025-01-06 05:49:10|206597.7|206507.7|206602.2|206512.2|206602.2|206512.2|206597.7|206507.7|2
1736142560000|2025-01-06 05:49:20|206599.4|206509.4|206600.6|206510.6|206600.6|206510.6|206599.4|206509.4|2
1736142570000|2025-01-06 05:49:30|206598.5|206508.5|206600.6|206510.6|206600.6|206510.6|206598.5|206508.5|2
1736142590000|2025-01-06 05:49:50|206601.7|206511.7|206602.7|206512.7|206602.7|206512.7|206601.7|206511.7|2
1736142600000|2025-01-06 05:50:00|206604.7|206514.7|206604.4|206514.4|206605.5|206515.5|206601.7|206511.7|5
1736142610000|2025-01-06 05:50:10|206603.2|206513.2|206603|206513|206603.2|206513.2|206603|206513|2
1736142630000|2025-01-06 05:50:30|206603.6|206513.6|206603.5|206513.5|206603.6|206513.6|206601.2|206511.2|3
1736142640000|2025-01-06 05:50:40|206603.2|206513.2|206603.2|206513.2|206603.2|206513.2|206603.2|206513.2|1
1736142660000|2025-01-06 05:51:00|206602.5|206512.5|206607.4|206517.4|206608|206518|206602.5|206512.5|3
1736142670000|2025-01-06 05:51:10|206607.1|206517.1|206607.1|206517.1|206607.1|206517.1|206607.1|206517.1|1
1736142700000|2025-01-06 05:51:40|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|1
1736142710000|2025-01-06 05:51:50|206602.9|206512.9|206604.3|206514.3|206604.3|206514.3|206598.5|206508.5|6
1736142720000|2025-01-06 05:52:00|206604.8|206514.8|206604.8|206514.8|206604.8|206514.8|206604.8|206514.8|1
1736142730000|2025-01-06 05:52:10|206604.1|206514.1|206607.6|206517.6|206607.6|206517.6|206604.1|206514.1|2
1736142750000|2025-01-06 05:52:30|206609.8|206519.8|206609.2|206519.2|206609.8|206519.8|206609.2|206519.2|2
1736142760000|2025-01-06 05:52:40|206605.5|206515.5|206608.4|206518.4|206608.4|206518.4|206605.5|206515.5|2
1736142770000|2025-01-06 05:52:50|206608.1|206518.1|206604.1|206514.1|206608.1|206518.1|206604.1|206514.1|3
1736142790000|2025-01-06 05:53:10|206602.9|206512.9|206599.2|206509.2|206602.9|206512.9|206597.6|206507.6|3
1736142810000|2025-01-06 05:53:30|206600.6|206510.6|206601.6|206511.6|206601.6|206511.6|206600.2|206510.2|3
1736142840000|2025-01-06 05:54:00|206600|206510|206600|206510|206600|206510|206600|206510|1
1736142850000|2025-01-06 05:54:10|206597.6|206507.6|206595.8|206505.8|206597.6|206507.6|206590.8|206500.8|3
1736142860000|2025-01-06 05:54:20|206597.2|206507.2|206597.6|206507.6|206597.6|206507.6|206597.2|206507.2|2
1736142870000|2025-01-06 05:54:30|206597.8|206507.8|206600.6|206510.6|206600.6|206510.6|206597.8|206507.8|2
1736142880000|2025-01-06 05:54:40|206606.9|206516.9|206592.2|206502.2|206606.9|206516.9|206592.2|206502.2|2
1736142890000|2025-01-06 05:54:50|206601.7|206511.7|206601.7|206511.7|206601.7|206511.7|206601.7|206511.7|1
1736142900000|2025-01-06 05:55:00|206605.3|206515.3|206605.3|206515.3|206605.3|206515.3|206605.3|206515.3|1
1736142910000|2025-01-06 05:55:10|206602.8|206512.8|206603.9|206513.9|206603.9|206513.9|206602.5|206512.5|3
1736142940000|2025-01-06 05:55:40|206601.9|206511.9|206603.4|206513.4|206603.4|206513.4|206601.6|206511.6|3
1736142950000|2025-01-06 05:55:50|206603.2|206513.2|206599.4|206509.4|206603.2|206513.2|206599.4|206509.4|5
1736142980000|2025-01-06 05:56:20|206602.2|206512.2|206600.1|206510.1|206602.2|206512.2|206599.8|206509.8|4
1736142990000|2025-01-06 05:56:30|206600.9|206510.9|206603.3|206513.3|206603.3|206513.3|206600.9|206510.9|2
1736143020000|2025-01-06 05:57:00|206600.4|206510.4|206602.4|206512.4|206602.4|206512.4|206599|206509|3
1736143030000|2025-01-06 05:57:10|206600.4|206510.4|206602.6|206512.6|206602.6|206512.6|206600.4|206510.4|3
1736143050000|2025-01-06 05:57:30|206605.8|206515.8|206608.7|206518.7|206608.7|206518.7|206600.3|206510.3|5
1736143060000|2025-01-06 05:57:40|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|1
1736143080000|2025-01-06 05:58:00|206608.7|206518.7|206608.7|206518.7|206608.7|206518.7|206608.7|206518.7|1
1736143090000|2025-01-06 05:58:10|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|1
1736143100000|2025-01-06 05:58:20|206610|206520|206610|206520|206610|206520|206610|206520|1
1736143110000|2025-01-06 05:58:30|206609.6|206519.6|206609.6|206519.6|206609.6|206519.6|206609.6|206519.6|1
1736143120000|2025-01-06 05:58:40|206605.9|206515.9|206606.5|206516.5|206607.6|206517.6|206605.9|206515.9|3
1736143130000|2025-01-06 05:58:50|206604.7|206514.7|206616|206526|206616|206526|206604.7|206514.7|4
1736143140000|2025-01-06 05:59:00|206614.3|206524.3|206613.5|206523.5|206614.3|206524.3|206613.5|206523.5|2
1736143180000|2025-01-06 05:59:40|206613|206523|206613|206523|206613|206523|206613|206523|1
1736143190000|2025-01-06 05:59:50|206611.6|206521.6|206612.2|206522.2|206612.2|206522.2|206611.6|206521.6|2
1736143200000|2025-01-06 06:00:00|206610.6|206520.6|206613.7|206523.7|206613.7|206523.7|206610.2|206520.2|3
1736143210000|2025-01-06 06:00:10|206617.3|206527.3|206704.9|206614.9|206705.2|206615.2|206617.3|206527.3|15
1736143220000|2025-01-06 06:00:20|206705|206615|206703.1|206613.1|206705|206615|206699.2|206609.2|5
1736143230000|2025-01-06 06:00:30|206702.9|206612.9|206703.1|206613.1|206703.1|206613.1|206702.9|206612.9|2
1736143240000|2025-01-06 06:00:40|206702.9|206612.9|206703.1|206613.1|206703.1|206613.1|206702.9|206612.9|2
1736143250000|2025-01-06 06:00:50|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1736143260000|2025-01-06 06:01:00|206704.9|206614.9|206699.4|206609.4|206705.3|206615.3|206699.3|206609.3|9
1736143270000|2025-01-06 06:01:10|206699.6|206609.6|206698.3|206608.3|206702.6|206612.6|206698.3|206608.3|16
1736143280000|2025-01-06 06:01:20|206699.1|206609.1|206699.2|206609.2|206699.2|206609.2|206697.9|206607.9|7
1736143320000|2025-01-06 06:02:00|206697|206607|206697.7|206607.7|206697.7|206607.7|206695.5|206605.5|4
1736143330000|2025-01-06 06:02:10|206698.3|206608.3|206700.3|206610.3|206700.3|206610.3|206698.3|206608.3|4
1736143340000|2025-01-06 06:02:20|206697.8|206607.8|206698.1|206608.1|206698.1|206608.1|206695.7|206605.7|4
1736143360000|2025-01-06 06:02:40|206694.4|206604.4|206698|206608|206699|206609|206694.4|206604.4|6
1736143390000|2025-01-06 06:03:10|206696.3|206606.3|206696.3|206606.3|206696.3|206606.3|206696.3|206606.3|1
1736143400000|2025-01-06 06:03:20|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1736143410000|2025-01-06 06:03:30|206695.8|206605.8|206698.6|206608.6|206698.6|206608.6|206695.8|206605.8|2
1736143420000|2025-01-06 06:03:40|206694.7|206604.7|206694.4|206604.4|206697.5|206607.5|206694|206604|6
1736143450000|2025-01-06 06:04:10|206695.1|206605.1|206697.1|206607.1|206697.1|206607.1|206695.1|206605.1|3
1736143470000|2025-01-06 06:04:30|206697.7|206607.7|206696.5|206606.5|206699.4|206609.4|206695.5|206605.5|5
1736143480000|2025-01-06 06:04:40|206697.5|206607.5|206697.5|206607.5|206699.7|206609.7|206691.4|206601.4|6
1736143490000|2025-01-06 06:04:50|206699.1|206609.1|206695|206605|206699.1|206609.1|206694|206604|5
1736143500000|2025-01-06 06:05:00|206696.2|206606.2|206698.7|206608.7|206698.7|206608.7|206696.2|206606.2|2
1736143510000|2025-01-06 06:05:10|206694.9|206604.9|206627.5|206537.5|206695|206605|206620.8|206530.8|8
1736143520000|2025-01-06 06:05:20|206627.1|206537.1|206626.8|206536.8|206627.1|206537.1|206620.4|206530.4|11
1736143530000|2025-01-06 06:05:30|206627.4|206537.4|206627.3|206537.3|206627.4|206537.4|206627.1|206537.1|3
1736143550000|2025-01-06 06:05:50|206626.1|206536.1|206626.1|206536.1|206626.1|206536.1|206626.1|206536.1|1
1736143560000|2025-01-06 06:06:00|206627.7|206537.7|206627.3|206537.3|206628.4|206538.4|206622.9|206532.9|6
1736143570000|2025-01-06 06:06:10|206627.1|206537.1|206631|206541|206632.7|206542.7|206627.1|206537.1|5
1736143590000|2025-01-06 06:06:30|206632.8|206542.8|206632.8|206542.8|206632.8|206542.8|206632.8|206542.8|1
1736143600000|2025-01-06 06:06:40|206631|206541|206632|206542|206632|206542|206631|206541|2
1736143610000|2025-01-06 06:06:50|206626.8|206536.8|206626.8|206536.8|206626.8|206536.8|206626.8|206536.8|1
1736143630000|2025-01-06 06:07:10|206627|206537|206632.2|206542.2|206632.2|206542.2|206627|206537|3
1736143640000|2025-01-06 06:07:20|206628.8|206538.8|206633.1|206543.1|206633.1|206543.1|206628.8|206538.8|2
1736143650000|2025-01-06 06:07:30|206634.7|206544.7|206637.4|206547.4|206637.4|206547.4|206634.7|206544.7|2
1736143660000|2025-01-06 06:07:40|206635.9|206545.9|206640.9|206550.9|206640.9|206550.9|206635.9|206545.9|4
1736143670000|2025-01-06 06:07:50|206642.2|206552.2|206644|206554|206644.2|206554.2|206642.2|206552.2|4
1736143680000|2025-01-06 06:08:00|206646.9|206556.9|206688.3|206598.3|206688.3|206598.3|206646.9|206556.9|7
1736143690000|2025-01-06 06:08:10|206688.1|206598.1|206688.1|206598.1|206688.3|206598.3|206688.1|206598.1|3
1736143700000|2025-01-06 06:08:20|206688.9|206598.9|206688.1|206598.1|206688.9|206598.9|206685.3|206595.3|4
1736143710000|2025-01-06 06:08:30|206684.7|206594.7|206690.1|206600.1|206690.1|206600.1|206684.7|206594.7|5
1736143720000|2025-01-06 06:08:40|206689.9|206599.9|206690.3|206600.3|206690.3|206600.3|206686.6|206596.6|3
1736143740000|2025-01-06 06:09:00|206686.6|206596.6|206685.8|206595.8|206686.6|206596.6|206682.2|206592.2|3
1736143750000|2025-01-06 06:09:10|206686.5|206596.5|206689.8|206599.8|206689.8|206599.8|206686.5|206596.5|3
1736143760000|2025-01-06 06:09:20|206685.9|206595.9|206686.3|206596.3|206687|206597|206684.8|206594.8|5
1736143770000|2025-01-06 06:09:30|206683.8|206593.8|206682.6|206592.6|206683.8|206593.8|206679.3|206589.3|3
1736143780000|2025-01-06 06:09:40|206684.3|206594.3|206685|206595|206686.8|206596.8|206682.2|206592.2|8
1736143790000|2025-01-06 06:09:50|206688.8|206598.8|206683.8|206593.8|206688.8|206598.8|206683.8|206593.8|2
1736143800000|2025-01-06 06:10:00|206685.1|206595.1|206688.8|206598.8|206688.8|206598.8|206685.1|206595.1|3
1736143810000|2025-01-06 06:10:10|206687.2|206597.2|206679.5|206589.5|206691.7|206601.7|206679.5|206589.5|5
1736143820000|2025-01-06 06:10:20|206689.5|206599.5|206682.8|206592.8|206689.5|206599.5|206682.8|206592.8|5
1736143840000|2025-01-06 06:10:40|206681.3|206591.3|206679.1|206589.1|206681.3|206591.3|206679.1|206589.1|3
1736143860000|2025-01-06 06:11:00|206679|206589|206679|206589|206679|206589|206679|206589|1
1736143870000|2025-01-06 06:11:10|206677.1|206587.1|206678|206588|206678|206588|206676.8|206586.8|3
1736143880000|2025-01-06 06:11:20|206674.3|206584.3|206674.3|206584.3|206674.3|206584.3|206674.3|206584.3|1
1736143900000|2025-01-06 06:11:40|206678.1|206588.1|206678.1|206588.1|206678.1|206588.1|206678.1|206588.1|1
1736143920000|2025-01-06 06:12:00|206679.4|206589.4|206679.9|206589.9|206681.1|206591.1|206679.3|206589.3|4
1736143930000|2025-01-06 06:12:10|206681.8|206591.8|206682.9|206592.9|206682.9|206592.9|206679.8|206589.8|3
1736143940000|2025-01-06 06:12:20|206685|206595|206683.1|206593.1|206685.3|206595.3|206680.8|206590.8|6
1736143980000|2025-01-06 06:13:00|206677|206587|206678.6|206588.6|206679.6|206589.6|206675.4|206585.4|4
1736144020000|2025-01-06 06:13:40|206683.5|206593.5|206685.3|206595.3|206685.3|206595.3|206683.5|206593.5|2
1736144030000|2025-01-06 06:13:50|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|1
1736144050000|2025-01-06 06:14:10|206681|206591|206686.8|206596.8|206686.8|206596.8|206678|206588|4
1736144070000|2025-01-06 06:14:30|206688.8|206598.8|206690.5|206600.5|206692.5|206602.5|206688.8|206598.8|3
1736144080000|2025-01-06 06:14:40|206692.1|206602.1|206692.1|206602.1|206692.1|206602.1|206692.1|206602.1|1
1736144090000|2025-01-06 06:14:50|206688.7|206598.7|206683.8|206593.8|206688.7|206598.7|206680.6|206590.6|3
1736144100000|2025-01-06 06:15:00|206684.4|206594.4|206684.4|206594.4|206684.4|206594.4|206684.4|206594.4|1
1736144110000|2025-01-06 06:15:10|206683.1|206593.1|206683.9|206593.9|206683.9|206593.9|206680|206590|7
1736144120000|2025-01-06 06:15:20|206686.8|206596.8|206682.1|206592.1|206686.8|206596.8|206681.6|206591.6|4
1736144140000|2025-01-06 06:15:40|206682.3|206592.3|206685.3|206595.3|206685.3|206595.3|206682.3|206592.3|2
1736144160000|2025-01-06 06:16:00|206682.5|206592.5|206684.8|206594.8|206684.8|206594.8|206682.5|206592.5|3
1736144170000|2025-01-06 06:16:10|206685|206595|206689.3|206599.3|206693.2|206603.2|206685|206595|6
1736144180000|2025-01-06 06:16:20|206685.9|206595.9|206683.2|206593.2|206685.9|206595.9|206679.8|206589.8|5
1736144220000|2025-01-06 06:17:00|206679.3|206589.3|206684|206594|206685|206595|206679.3|206589.3|5
1736144230000|2025-01-06 06:17:10|206685|206595|206685|206595|206685|206595|206685|206595|1
1736144240000|2025-01-06 06:17:20|206688.6|206598.6|206689|206599|206689|206599|206688.6|206598.6|2
1736144260000|2025-01-06 06:17:40|206687.5|206597.5|206687.5|206597.5|206687.5|206597.5|206687.5|206597.5|1
1736144270000|2025-01-06 06:17:50|206683.3|206593.3|206684.8|206594.8|206684.8|206594.8|206683.3|206593.3|2
1736144290000|2025-01-06 06:18:10|206683.5|206593.5|206661.5|206571.5|206683.5|206593.5|206659.5|206569.5|5
1736144300000|2025-01-06 06:18:20|206659.2|206569.2|206659.4|206569.4|206659.4|206569.4|206659.2|206569.2|2
1736144310000|2025-01-06 06:18:30|206659.6|206569.6|206643.9|206553.9|206659.8|206569.8|206640.7|206550.7|9
1736144320000|2025-01-06 06:18:40|206644.2|206554.2|206644.2|206554.2|206644.2|206554.2|206644.2|206554.2|1
1736144340000|2025-01-06 06:19:00|206645|206555|206645|206555|206645|206555|206645|206555|1
1736144350000|2025-01-06 06:19:10|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|1
1736144370000|2025-01-06 06:19:30|206645.1|206555.1|206645.1|206555.1|206645.1|206555.1|206645.1|206555.1|1
1736144400000|2025-01-06 06:20:00|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|1
1736144420000|2025-01-06 06:20:20|206643.3|206553.3|206644.2|206554.2|206645.7|206555.7|206643.3|206553.3|4
1736144440000|2025-01-06 06:20:40|206640|206550|206571.7|206481.7|206640|206550|206535.5|206445.5|5
1736144450000|2025-01-06 06:20:50|206571.3|206481.3|206562.8|206472.8|206571.3|206481.3|206549.6|206459.6|7
1736144460000|2025-01-06 06:21:00|206560.2|206470.2|206506.8|206416.8|206560.2|206470.2|206504.2|206414.2|7
1736144470000|2025-01-06 06:21:10|206506.2|206416.2|206508.9|206418.9|206512.9|206422.9|206506.2|206416.2|5
1736144480000|2025-01-06 06:21:20|206511.6|206421.6|206512.1|206422.1|206513|206423|206511.6|206421.6|3
1736144490000|2025-01-06 06:21:30|206506.4|206416.4|206506.2|206416.2|206511.6|206421.6|206506.2|206416.2|16
1736144500000|2025-01-06 06:21:40|206508.6|206418.6|206508.6|206418.6|206508.6|206418.6|206508.4|206418.4|3
1736144510000|2025-01-06 06:21:50|206511.6|206421.6|206511.4|206421.4|206511.6|206421.6|206511.4|206421.4|2
1736144520000|2025-01-06 06:22:00|206506|206416|206510.2|206420.2|206510.2|206420.2|206506|206416|4
1736144530000|2025-01-06 06:22:10|206506.6|206416.6|206506.6|206416.6|206506.6|206416.6|206506.6|206416.6|1
1736144540000|2025-01-06 06:22:20|206506.4|206416.4|206512.2|206422.2|206512.2|206422.2|206506.4|206416.4|3
1736144560000|2025-01-06 06:22:40|206509.2|206419.2|206518.3|206428.3|206525.6|206435.6|206509.2|206419.2|9
1736144570000|2025-01-06 06:22:50|206517.3|206427.3|206517|206427|206517.9|206427.9|206515.4|206425.4|6
1736144580000|2025-01-06 06:23:00|206516|206426|206518.5|206428.5|206518.5|206428.5|206516|206426|4
1736144590000|2025-01-06 06:23:10|206519.3|206429.3|206523.9|206433.9|206524|206434|206518.7|206428.7|13
1736144600000|2025-01-06 06:23:20|206523.7|206433.7|206525.8|206435.8|206528.2|206438.2|206518.2|206428.2|29
1736144610000|2025-01-06 06:23:30|206545.4|206455.4|206542|206452|206545.4|206455.4|206530.7|206440.7|7
1736144620000|2025-01-06 06:23:40|206538.7|206448.7|206541.7|206451.7|206543.8|206453.8|206534.5|206444.5|11
1736144630000|2025-01-06 06:23:50|206541.1|206451.1|206544.3|206454.3|206544.3|206454.3|206541.1|206451.1|5
1736144640000|2025-01-06 06:24:00|206544.5|206454.5|206544.4|206454.4|206544.5|206454.5|206540.9|206450.9|6
1736144660000|2025-01-06 06:24:20|206541.5|206451.5|206522.3|206432.3|206541.5|206451.5|206516.1|206426.1|22
1736144670000|2025-01-06 06:24:30|206524.2|206434.2|206516.5|206426.5|206524.2|206434.2|206516.5|206426.5|15
1736144680000|2025-01-06 06:24:40|206516.3|206426.3|206515.5|206425.5|206516.5|206426.5|206514.7|206424.7|12
1736144690000|2025-01-06 06:24:50|206515.9|206425.9|206515.3|206425.3|206517.3|206427.3|206515.1|206425.1|6
1736144700000|2025-01-06 06:25:00|206516.5|206426.5|206516.3|206426.3|206520.6|206430.6|206516.3|206426.3|6
1736144720000|2025-01-06 06:25:20|206517.9|206427.9|206512.6|206422.6|206520.4|206430.4|206512.6|206422.6|8
1736144730000|2025-01-06 06:25:30|206514.2|206424.2|206470.7|206380.7|206514.6|206424.6|206469.3|206379.3|7
1736144740000|2025-01-06 06:25:40|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|206471.1|206381.1|3
1736144750000|2025-01-06 06:25:50|206472.1|206382.1|206472|206382|206472.1|206382.1|206472|206382|4
1736144760000|2025-01-06 06:26:00|206472.1|206382.1|206472.5|206382.5|206472.5|206382.5|206472|206382|4
1736144790000|2025-01-06 06:26:30|206472.4|206382.4|206472.5|206382.5|206472.5|206382.5|206472.4|206382.4|2
1736144800000|2025-01-06 06:26:40|206472.7|206382.7|206473.1|206383.1|206473.1|206383.1|206471.3|206381.3|4
1736144810000|2025-01-06 06:26:50|206469.9|206379.9|206474.9|206384.9|206477.2|206387.2|206469.9|206379.9|8
1736144830000|2025-01-06 06:27:10|206472.5|206382.5|206471.5|206381.5|206473.1|206383.1|206468.3|206378.3|6
1736144850000|2025-01-06 06:27:30|206471.1|206381.1|206471.1|206381.1|206471.1|206381.1|206471.1|206381.1|1
1736144860000|2025-01-06 06:27:40|206470.3|206380.3|206470.3|206380.3|206470.3|206380.3|206470.3|206380.3|1
1736144870000|2025-01-06 06:27:50|206465.1|206375.1|206470.8|206380.8|206470.8|206380.8|206465.1|206375.1|3
1736144880000|2025-01-06 06:28:00|206474|206384|206480|206390|206483.3|206393.3|206474|206384|8
1736144890000|2025-01-06 06:28:10|206477.5|206387.5|206480.1|206390.1|206480.1|206390.1|206476.6|206386.6|19
1736144900000|2025-01-06 06:28:20|206476.9|206386.9|206471|206381|206477|206387|206470|206380|9
1736144920000|2025-01-06 06:28:40|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|1
1736144930000|2025-01-06 06:28:50|206469.8|206379.8|206454.8|206364.8|206469.8|206379.8|206450.9|206360.9|17
1736144940000|2025-01-06 06:29:00|206454.6|206364.6|206447.7|206357.7|206454.9|206364.9|206447.7|206357.7|8
1736144950000|2025-01-06 06:29:10|206452|206362|206450.4|206360.4|206452|206362|206450.4|206360.4|2
1736144960000|2025-01-06 06:29:20|206452.2|206362.2|206454.4|206364.4|206454.4|206364.4|206452.2|206362.2|3
1736144970000|2025-01-06 06:29:30|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|1
1736144980000|2025-01-06 06:29:40|206450.9|206360.9|206455|206365|206455|206365|206450.9|206360.9|10
1736144990000|2025-01-06 06:29:50|206456|206366|206452.8|206362.8|206456|206366|206446.1|206356.1|6
1736145010000|2025-01-06 06:30:10|206453|206363|206449|206359|206453|206363|206448.5|206358.5|6
1736145020000|2025-01-06 06:30:20|206446.6|206356.6|206435.9|206345.9|206446.6|206356.6|206429.9|206339.9|13
1736145030000|2025-01-06 06:30:30|206435.7|206345.7|206436.3|206346.3|206438.3|206348.3|206432.4|206342.4|15
1736145040000|2025-01-06 06:30:40|206436.5|206346.5|206429.5|206339.5|206437|206347|206429.5|206339.5|28
1736145050000|2025-01-06 06:30:50|206431.1|206341.1|206429.8|206339.8|206431.1|206341.1|206429.2|206339.2|22
1736145060000|2025-01-06 06:31:00|206429.2|206339.2|206430.4|206340.4|206433.8|206343.8|206426.5|206336.5|19
1736145080000|2025-01-06 06:31:20|206429.5|206339.5|206430.6|206340.6|206430.6|206340.6|206429.5|206339.5|3
1736145100000|2025-01-06 06:31:40|206430.5|206340.5|206430.5|206340.5|206430.5|206340.5|206430.5|206340.5|1
1736145120000|2025-01-06 06:32:00|206433.8|206343.8|206430.9|206340.9|206433.8|206343.8|206429.2|206339.2|7
1736145130000|2025-01-06 06:32:10|206431|206341|206430.9|206340.9|206431.2|206341.2|206430.9|206340.9|4
1736145150000|2025-01-06 06:32:30|206429.8|206339.8|206431.9|206341.9|206434.7|206344.7|206427.7|206337.7|13
1736145160000|2025-01-06 06:32:40|206433.8|206343.8|206428.7|206338.7|206434.5|206344.5|206426.3|206336.3|23
1736145170000|2025-01-06 06:32:50|206432.7|206342.7|206429|206339|206432.9|206342.9|206428.3|206338.3|35
1736145180000|2025-01-06 06:33:00|206432.2|206342.2|206430|206340|206435.9|206345.9|206428.9|206338.9|29
1736145190000|2025-01-06 06:33:10|206433.4|206343.4|206429.2|206339.2|206433.5|206343.5|206428.6|206338.6|30
1736145200000|2025-01-06 06:33:20|206429.8|206339.8|206428.8|206338.8|206433.4|206343.4|206428.1|206338.1|28
1736145210000|2025-01-06 06:33:30|206432.5|206342.5|206429.3|206339.3|206436.3|206346.3|206427|206337|27
1736145220000|2025-01-06 06:33:40|206428.1|206338.1|206433|206343|206433.6|206343.6|206427.6|206337.6|32
1736145230000|2025-01-06 06:33:50|206427.6|206337.6|206428.7|206338.7|206433.4|206343.4|206426.4|206336.4|27
1736145240000|2025-01-06 06:34:00|206427.5|206337.5|206427|206337|206432.1|206342.1|206426.6|206336.6|32
1736145250000|2025-01-06 06:34:10|206431.3|206341.3|206427.1|206337.1|206431.5|206341.5|206426.1|206336.1|34
1736145260000|2025-01-06 06:34:20|206431|206341|206426|206336|206431.2|206341.2|206425.1|206335.1|22
1736145270000|2025-01-06 06:34:30|206425.4|206335.4|206426.6|206336.6|206430.5|206340.5|206425.4|206335.4|26
1736145280000|2025-01-06 06:34:40|206426|206336|206426.2|206336.2|206430.9|206340.9|206425.6|206335.6|19
1736145290000|2025-01-06 06:34:50|206425.6|206335.6|206425.9|206335.9|206430.7|206340.7|206425.6|206335.6|31
1736145300000|2025-01-06 06:35:00|206430.5|206340.5|206446.9|206356.9|206446.9|206356.9|206427.7|206337.7|16
1736145310000|2025-01-06 06:35:10|206443.1|206353.1|206419.2|206329.2|206443.1|206353.1|206418.8|206328.8|10
1736145320000|2025-01-06 06:35:20|206423.2|206333.2|206423.8|206333.8|206424.6|206334.6|206421.4|206331.4|14
1736145330000|2025-01-06 06:35:30|206424|206334|206423.2|206333.2|206424.8|206334.8|206421.5|206331.5|11
1736145340000|2025-01-06 06:35:40|206425.6|206335.6|206420.3|206330.3|206425.6|206335.6|206418.5|206328.5|6
1736145360000|2025-01-06 06:36:00|206422.6|206332.6|206422.6|206332.6|206423.2|206333.2|206422.2|206332.2|6
1736145370000|2025-01-06 06:36:10|206422.4|206332.4|206420.4|206330.4|206423|206333|206420.4|206330.4|6
1736145380000|2025-01-06 06:36:20|206422.2|206332.2|206421.8|206331.8|206422.4|206332.4|206421.8|206331.8|3
1736145390000|2025-01-06 06:36:30|206420.5|206330.5|206419.8|206329.8|206424.1|206334.1|206419.5|206329.5|12
1736145400000|2025-01-06 06:36:40|206422.4|206332.4|206422.4|206332.4|206423.2|206333.2|206419.8|206329.8|11
1736145410000|2025-01-06 06:36:50|206425.4|206335.4|206426.3|206336.3|206426.3|206336.3|206423|206333|11
1736145420000|2025-01-06 06:37:00|206423|206333|206430.2|206340.2|206431.4|206341.4|206423|206333|21
1736145430000|2025-01-06 06:37:10|206429.2|206339.2|206404.7|206314.7|206429.3|206339.3|206399.4|206309.4|18
1736145440000|2025-01-06 06:37:20|206407.3|206317.3|206405|206315|206407.9|206317.9|206404.4|206314.4|20
1736145450000|2025-01-06 06:37:30|206407.7|206317.7|206407.4|206317.4|206407.7|206317.7|206404.5|206314.5|19
1736145460000|2025-01-06 06:37:40|206405|206315|206403.5|206313.5|206408.5|206318.5|206403.5|206313.5|9
1736145470000|2025-01-06 06:37:50|206399.6|206309.6|206386|206296|206399.6|206309.6|206381|206291|8
1736145480000|2025-01-06 06:38:00|206388.4|206298.4|206387.6|206297.6|206388.4|206298.4|206383.1|206293.1|21
1736145490000|2025-01-06 06:38:10|206384.5|206294.5|206386.6|206296.6|206388.5|206298.5|206384.5|206294.5|19
1736145500000|2025-01-06 06:38:20|206384.1|206294.1|206386.8|206296.8|206387.1|206297.1|206384.1|206294.1|18
1736145510000|2025-01-06 06:38:30|206384.2|206294.2|206386.6|206296.6|206387.3|206297.3|206384.2|206294.2|20
1736145520000|2025-01-06 06:38:40|206384.2|206294.2|206388.8|206298.8|206388.8|206298.8|206384.1|206294.1|20
1736145530000|2025-01-06 06:38:50|206385.9|206295.9|206369.3|206279.3|206388.9|206298.9|206367|206277|20
1736145540000|2025-01-06 06:39:00|206369.8|206279.8|206370.5|206280.5|206370.5|206280.5|206369.8|206279.8|3
1736145550000|2025-01-06 06:39:10|206371.3|206281.3|206371.3|206281.3|206371.3|206281.3|206371.3|206281.3|1
1736145560000|2025-01-06 06:39:20|206376.2|206286.2|206391.7|206301.7|206392.9|206302.9|206376.2|206286.2|6
1736145570000|2025-01-06 06:39:30|206392.5|206302.5|206390.5|206300.5|206392.5|206302.5|206386.5|206296.5|20
1736145580000|2025-01-06 06:39:40|206390.4|206300.4|206388.5|206298.5|206392.6|206302.6|206388.5|206298.5|25
1736145590000|2025-01-06 06:39:50|206392.7|206302.7|206392.2|206302.2|206392.7|206302.7|206388.7|206298.7|14
1736145600000|2025-01-06 06:40:00|206389.3|206299.3|206428.6|206338.6|206431.4|206341.4|206389.3|206299.3|13
1736145630000|2025-01-06 06:40:30|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|1
1736145650000|2025-01-06 06:40:50|206427.5|206337.5|206427.5|206337.5|206427.5|206337.5|206427.5|206337.5|1
1736145660000|2025-01-06 06:41:00|206428.9|206338.9|206424.9|206334.9|206429.6|206339.6|206424.9|206334.9|12
1736145670000|2025-01-06 06:41:10|206424.8|206334.8|206424.1|206334.1|206424.8|206334.8|206424.1|206334.1|2
1736145700000|2025-01-06 06:41:40|206420.8|206330.8|206408|206318|206420.8|206330.8|206402.2|206312.2|5
1736145710000|2025-01-06 06:41:50|206403.4|206313.4|206387.7|206297.7|206403.4|206313.4|206387.7|206297.7|4
1736145720000|2025-01-06 06:42:00|206392.2|206302.2|206402.4|206312.4|206406.7|206316.7|206392.2|206302.2|11
1736145730000|2025-01-06 06:42:10|206402.5|206312.5|206392|206302|206402.5|206312.5|206387.7|206297.7|9
1736145740000|2025-01-06 06:42:20|206388.1|206298.1|206392.4|206302.4|206392.6|206302.6|206388.1|206298.1|3
1736145750000|2025-01-06 06:42:30|206387.8|206297.8|206387.8|206297.8|206392.3|206302.3|206387.8|206297.8|7
1736145760000|2025-01-06 06:42:40|206392.3|206302.3|206392.3|206302.3|206392.3|206302.3|206392.3|206302.3|1
1736145780000|2025-01-06 06:43:00|206395|206305|206407.8|206317.8|206410.9|206320.9|206395|206305|6
1736145790000|2025-01-06 06:43:10|206407.6|206317.6|206406.5|206316.5|206408.5|206318.5|206406.5|206316.5|3
1736145800000|2025-01-06 06:43:20|206403.7|206313.7|206403.4|206313.4|206403.7|206313.7|206403.4|206313.4|2
1736145810000|2025-01-06 06:43:30|206403|206313|206408.9|206318.9|206408.9|206318.9|206403|206313|4
1736145820000|2025-01-06 06:43:40|206408.1|206318.1|206407.4|206317.4|206408.1|206318.1|206407.4|206317.4|2
1736145830000|2025-01-06 06:43:50|206402.8|206312.8|206386.7|206296.7|206402.8|206312.8|206386.7|206296.7|9
1736145840000|2025-01-06 06:44:00|206386.1|206296.1|206385.7|206295.7|206387.7|206297.7|206385.7|206295.7|4
1736145850000|2025-01-06 06:44:10|206385.1|206295.1|206378.8|206288.8|206385.1|206295.1|206378.8|206288.8|3
1736145860000|2025-01-06 06:44:20|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|1
1736145870000|2025-01-06 06:44:30|206374.8|206284.8|206374.8|206284.8|206374.8|206284.8|206374.8|206284.8|1
1736145880000|2025-01-06 06:44:40|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|1
1736145890000|2025-01-06 06:44:50|206379.2|206289.2|206379.2|206289.2|206379.2|206289.2|206379.2|206289.2|1
1736145900000|2025-01-06 06:45:00|206379|206289|206379|206289|206379|206289|206379|206289|1
1736145910000|2025-01-06 06:45:10|206378.6|206288.6|206339.7|206249.7|206378.6|206288.6|206334|206244|9
1736145920000|2025-01-06 06:45:20|206336.4|206246.4|206338.6|206248.6|206339|206249|206294.1|206204.1|20
1736145930000|2025-01-06 06:45:30|206343.6|206253.6|206344.3|206254.3|206344.4|206254.4|206343.6|206253.6|5
1736145940000|2025-01-06 06:45:40|206344.4|206254.4|206349.7|206259.7|206349.8|206259.8|206341|206251|14
1736145950000|2025-01-06 06:45:50|206349.8|206259.8|206349.7|206259.7|206349.8|206259.8|206349.7|206259.7|2
1736145960000|2025-01-06 06:46:00|206349.8|206259.8|206349|206259|206349.8|206259.8|206343|206253|5
1736145970000|2025-01-06 06:46:10|206347.8|206257.8|206348.1|206258.1|206348.7|206258.7|206342.9|206252.9|4
1736145980000|2025-01-06 06:46:20|206344.1|206254.1|206349.2|206259.2|206349.2|206259.2|206344.1|206254.1|11
1736145990000|2025-01-06 06:46:30|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|1
1736146000000|2025-01-06 06:46:40|206346.7|206256.7|206350.3|206260.3|206350.3|206260.3|206346.7|206256.7|2
1736146030000|2025-01-06 06:47:10|206354.8|206264.8|206362.9|206272.9|206367.8|206277.8|206354.8|206264.8|9
1736146040000|2025-01-06 06:47:20|206361.1|206271.1|206361.3|206271.3|206361.3|206271.3|206358.9|206268.9|3
1736146060000|2025-01-06 06:47:40|206361.5|206271.5|206359.2|206269.2|206361.5|206271.5|206359.2|206269.2|2
1736146070000|2025-01-06 06:47:50|206358.9|206268.9|206358.9|206268.9|206358.9|206268.9|206358.9|206268.9|1
1736146080000|2025-01-06 06:48:00|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|1
1736146090000|2025-01-06 06:48:10|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|1
1736146100000|2025-01-06 06:48:20|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|1
1736146110000|2025-01-06 06:48:30|206358.8|206268.8|206355.2|206265.2|206358.8|206268.8|206344|206254|5
1736146130000|2025-01-06 06:48:50|206364.6|206274.6|206363.8|206273.8|206364.6|206274.6|206363.8|206273.8|2
1736146140000|2025-01-06 06:49:00|206363.6|206273.6|206363.6|206273.6|206363.6|206273.6|206363.6|206273.6|1
1736146160000|2025-01-06 06:49:20|206367|206277|206376.5|206286.5|206381.2|206291.2|206367|206277|11
1736146170000|2025-01-06 06:49:30|206379|206289|206382.1|206292.1|206382.3|206292.3|206377.8|206287.8|6
1736146180000|2025-01-06 06:49:40|206382.3|206292.3|206382.6|206292.6|206382.6|206292.6|206374.9|206284.9|6
1736146200000|2025-01-06 06:50:00|206379.2|206289.2|206375.6|206285.6|206381.4|206291.4|206373|206283|32
1736146210000|2025-01-06 06:50:10|206374.9|206284.9|206381.5|206291.5|206383|206293|206372.9|206282.9|31
1736146220000|2025-01-06 06:50:20|206381.9|206291.9|206383.2|206293.2|206383.2|206293.2|206372.9|206282.9|32
1736146230000|2025-01-06 06:50:30|206385.8|206295.8|206418|206328|206418.3|206328.3|206385.8|206295.8|14
1736146240000|2025-01-06 06:50:40|206423.4|206333.4|206425.5|206335.5|206426.2|206336.2|206423.4|206333.4|14
1736146250000|2025-01-06 06:50:50|206425|206335|206386.2|206296.2|206425.7|206335.7|206379.1|206289.1|21
1736146260000|2025-01-06 06:51:00|206386.1|206296.1|206385.8|206295.8|206387.4|206297.4|206385.8|206295.8|19
1736146270000|2025-01-06 06:51:10|206385.4|206295.4|206384.4|206294.4|206385.8|206295.8|206383.4|206293.4|7
1736146280000|2025-01-06 06:51:20|206382|206292|206382|206292|206383|206293|206382|206292|3
1736146290000|2025-01-06 06:51:30|206381.7|206291.7|206381.7|206291.7|206382.8|206292.8|206381.7|206291.7|3
1736146300000|2025-01-06 06:51:40|206382.8|206292.8|206386.9|206296.9|206387.9|206297.9|206382.4|206292.4|15
1736146310000|2025-01-06 06:51:50|206383.4|206293.4|206386.8|206296.8|206388.6|206298.6|206383.4|206293.4|7
1736146320000|2025-01-06 06:52:00|206388.4|206298.4|206388.5|206298.5|206388.5|206298.5|206380.8|206290.8|22
1736146330000|2025-01-06 06:52:10|206388.7|206298.7|206385.4|206295.4|206388.7|206298.7|206384.4|206294.4|13
1736146340000|2025-01-06 06:52:20|206384.7|206294.7|206382.8|206292.8|206385.4|206295.4|206380.8|206290.8|6
1736146360000|2025-01-06 06:52:40|206383|206293|206384.7|206294.7|206387.8|206297.8|206376.3|206286.3|8
1736146380000|2025-01-06 06:53:00|206384.9|206294.9|206382.6|206292.6|206384.9|206294.9|206377.2|206287.2|5
1736146390000|2025-01-06 06:53:10|206382.8|206292.8|206387.4|206297.4|206387.8|206297.8|206382.8|206292.8|9
1736146400000|2025-01-06 06:53:20|206386.4|206296.4|206385.9|206295.9|206389|206299|206381.3|206291.3|33
1736146410000|2025-01-06 06:53:30|206386|206296|206386|206296|206386|206296|206386|206296|1
1736146420000|2025-01-06 06:53:40|206385.8|206295.8|206385.8|206295.8|206385.8|206295.8|206385.8|206295.8|1
1736146440000|2025-01-06 06:54:00|206385.2|206295.2|206385.2|206295.2|206385.2|206295.2|206385.2|206295.2|1
1736146460000|2025-01-06 06:54:20|206385.4|206295.4|206387.2|206297.2|206387.2|206297.2|206385.4|206295.4|4
1736146470000|2025-01-06 06:54:30|206387.4|206297.4|206387.6|206297.6|206387.6|206297.6|206387.4|206297.4|2
1736146490000|2025-01-06 06:54:50|206394.1|206304.1|206407.7|206317.7|206413.9|206323.9|206394.1|206304.1|6
1736146510000|2025-01-06 06:55:10|206407.6|206317.6|206423.9|206333.9|206424.7|206334.7|206407.6|206317.6|5
1736146520000|2025-01-06 06:55:20|206427.4|206337.4|206424.5|206334.5|206428|206338|206424.5|206334.5|4
1736146530000|2025-01-06 06:55:30|206422.8|206332.8|206405.2|206315.2|206426.5|206336.5|206405|206315|13
1736146540000|2025-01-06 06:55:40|206402.7|206312.7|206404.7|206314.7|206404.7|206314.7|206402.7|206312.7|2
1736146550000|2025-01-06 06:55:50|206404.6|206314.6|206403.4|206313.4|206407.2|206317.2|206403.4|206313.4|3
1736146560000|2025-01-06 06:56:00|206399.3|206309.3|206399.5|206309.5|206399.5|206309.5|206399.3|206309.3|2
1736146570000|2025-01-06 06:56:10|206399.1|206309.1|206398.7|206308.7|206399.1|206309.1|206398.7|206308.7|2
1736146580000|2025-01-06 06:56:20|206396.7|206306.7|206395|206305|206396.7|206306.7|206390.7|206300.7|4
1736146590000|2025-01-06 06:56:30|206400.8|206310.8|206396.5|206306.5|206400.8|206310.8|206396.5|206306.5|3
1736146600000|2025-01-06 06:56:40|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|1
1736146620000|2025-01-06 06:57:00|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|1
1736146640000|2025-01-06 06:57:20|206396|206306|206396|206306|206396|206306|206396|206306|1
1736146650000|2025-01-06 06:57:30|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|1
1736146660000|2025-01-06 06:57:40|206402|206312|206401|206311|206402|206312|206401|206311|3
1736146670000|2025-01-06 06:57:50|206398|206308|206382.3|206292.3|206398|206308|206378.7|206288.7|4
1736146710000|2025-01-06 06:58:30|206381.5|206291.5|206381.5|206291.5|206381.5|206291.5|206381.5|206291.5|1
1736146730000|2025-01-06 06:58:50|206378|206288|206373|206283|206378|206288|206370|206280|5
1736146740000|2025-01-06 06:59:00|206375.5|206285.5|206376.4|206286.4|206376.4|206286.4|206375.5|206285.5|2
1736146760000|2025-01-06 06:59:20|206376.6|206286.6|206374|206284|206376.6|206286.6|206374|206284|4
1736146770000|2025-01-06 06:59:30|206375.5|206285.5|206377|206287|206377|206287|206375.5|206285.5|2
1736146780000|2025-01-06 06:59:40|206379.9|206289.9|206379.9|206289.9|206379.9|206289.9|206379.9|206289.9|1
1736146790000|2025-01-06 06:59:50|206379.4|206289.4|206377.3|206287.3|206379.4|206289.4|206375.9|206285.9|3
1736146800000|2025-01-06 07:00:00|206377.1|206287.1|206392.2|206302.2|206392.4|206302.4|206358.1|206268.1|22
1736146810000|2025-01-06 07:00:10|206392.5|206302.5|206396.7|206306.7|206396.8|206306.8|206389.6|206299.6|25
1736146820000|2025-01-06 07:00:20|206393.7|206303.7|206397|206307|206402|206312|206393.7|206303.7|11
1736146830000|2025-01-06 07:00:30|206396.7|206306.7|206398|206308|206398.2|206308.2|206391.3|206301.3|12
1736146840000|2025-01-06 07:00:40|206398.2|206308.2|206367.4|206277.4|206398.2|206308.2|206366.9|206276.9|10
1736146850000|2025-01-06 07:00:50|206367.2|206277.2|206366.2|206276.2|206367.2|206277.2|206366.2|206276.2|3
1736146860000|2025-01-06 07:01:00|206363.8|206273.8|206364.3|206274.3|206364.3|206274.3|206363.6|206273.6|5
1736146870000|2025-01-06 07:01:10|206364.1|206274.1|206368.2|206278.2|206368.2|206278.2|206364.1|206274.1|2
1736146890000|2025-01-06 07:01:30|206367.7|206277.7|206360.4|206270.4|206367.7|206277.7|206360.2|206270.2|12
1736146900000|2025-01-06 07:01:40|206361|206271|206361|206271|206361|206271|206360.4|206270.4|8
1736146910000|2025-01-06 07:01:50|206359.6|206269.6|206360.4|206270.4|206361.5|206271.5|206359.6|206269.6|8
1736146920000|2025-01-06 07:02:00|206361.4|206271.4|206361.3|206271.3|206361.4|206271.4|206361|206271|4
1736146930000|2025-01-06 07:02:10|206362.4|206272.4|206357.6|206267.6|206362.4|206272.4|206357.4|206267.4|8
1736146940000|2025-01-06 07:02:20|206358.9|206268.9|206359.1|206269.1|206359.1|206269.1|206358.9|206268.9|2
1736146950000|2025-01-06 07:02:30|206357.3|206267.3|206341|206251|206357.3|206267.3|206335.8|206245.8|11
1736146960000|2025-01-06 07:02:40|206340.8|206250.8|206340.7|206250.7|206340.8|206250.8|206337.9|206247.9|11
1736146970000|2025-01-06 07:02:50|206339.1|206249.1|206340.4|206250.4|206340.4|206250.4|206339|206249|4
1736146980000|2025-01-06 07:03:00|206342.8|206252.8|206358|206268|206359.7|206269.7|206341.2|206251.2|19
1736146990000|2025-01-06 07:03:10|206357.8|206267.8|206359.9|206269.9|206360.5|206270.5|206357.5|206267.5|15
1736147000000|2025-01-06 07:03:20|206359.5|206269.5|206360.5|206270.5|206360.5|206270.5|206358.9|206268.9|9
1736147010000|2025-01-06 07:03:30|206362.9|206272.9|206373.1|206283.1|206376.8|206286.8|206362|206272|9
1736147020000|2025-01-06 07:03:40|206366.7|206276.7|206360.2|206270.2|206367.9|206277.9|206360.1|206270.1|13
1736147030000|2025-01-06 07:03:50|206358.9|206268.9|206336.4|206246.4|206360.3|206270.3|206332.2|206242.2|14
1736147040000|2025-01-06 07:04:00|206336.9|206246.9|206342.8|206252.8|206345.3|206255.3|206336.9|206246.9|12
1736147050000|2025-01-06 07:04:10|206342.9|206252.9|206346.6|206256.6|206346.6|206256.6|206342.9|206252.9|5
1736147060000|2025-01-06 07:04:20|206346.7|206256.7|206331.6|206241.6|206346.9|206256.9|206325.4|206235.4|12
1736147070000|2025-01-06 07:04:30|206333|206243|206336.9|206246.9|206339.4|206249.4|206333|206243|8
1736147080000|2025-01-06 07:04:40|206336.1|206246.1|206324.8|206234.8|206336.1|206246.1|206319.9|206229.9|5
1736147090000|2025-01-06 07:04:50|206323.5|206233.5|206336|206246|206336.5|206246.5|206319.1|206229.1|19
1736147100000|2025-01-06 07:05:00|206336.5|206246.5|206363.4|206273.4|206367|206277|206336.5|206246.5|9
1736147110000|2025-01-06 07:05:10|206361.4|206271.4|206366.7|206276.7|206370.3|206280.3|206357.5|206267.5|21
1736147120000|2025-01-06 07:05:20|206370.7|206280.7|206366.9|206276.9|206371.3|206281.3|206366.4|206276.4|8
1736147130000|2025-01-06 07:05:30|206365.9|206275.9|206366.9|206276.9|206366.9|206276.9|206363|206273|4
1736147140000|2025-01-06 07:05:40|206367.3|206277.3|206374|206284|206374|206284|206367.3|206277.3|3
1736147150000|2025-01-06 07:05:50|206370.6|206280.6|206373.1|206283.1|206375.2|206285.2|206370.6|206280.6|9
1736147160000|2025-01-06 07:06:00|206372.1|206282.1|206372.1|206282.1|206372.1|206282.1|206372.1|206282.1|1
1736147170000|2025-01-06 07:06:10|206372.4|206282.4|206371.9|206281.9|206372.4|206282.4|206371.9|206281.9|2
1736147180000|2025-01-06 07:06:20|206369.9|206279.9|206363.2|206273.2|206369.9|206279.9|206363.2|206273.2|2
1736147190000|2025-01-06 07:06:30|206363.1|206273.1|206363.6|206273.6|206364.9|206274.9|206363.1|206273.1|5
1736147200000|2025-01-06 07:06:40|206366.9|206276.9|206369|206279|206376.7|206286.7|206366.9|206276.9|8
1736147210000|2025-01-06 07:06:50|206366.2|206276.2|206358.2|206268.2|206366.2|206276.2|206357.4|206267.4|17
1736147220000|2025-01-06 07:07:00|206359.1|206269.1|206360.1|206270.1|206364.4|206274.4|206357|206267|30
1736147230000|2025-01-06 07:07:10|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|1
1736147240000|2025-01-06 07:07:20|206362.2|206272.2|206358.4|206268.4|206362.2|206272.2|206355.8|206265.8|18
1736147250000|2025-01-06 07:07:30|206358|206268|206359.4|206269.4|206362.4|206272.4|206355.5|206265.5|34
1736147260000|2025-01-06 07:07:40|206359.6|206269.6|206357|206267|206359.8|206269.8|206355.1|206265.1|35
1736147270000|2025-01-06 07:07:50|206356.9|206266.9|206355.3|206265.3|206359.2|206269.2|206353.4|206263.4|32
1736147280000|2025-01-06 07:08:00|206357.4|206267.4|206351.1|206261.1|206357.9|206267.9|206345.8|206255.8|24
1736147290000|2025-01-06 07:08:10|206352.5|206262.5|206356.4|206266.4|206357.3|206267.3|206352.5|206262.5|14
1736147300000|2025-01-06 07:08:20|206355.6|206265.6|206351|206261|206355.6|206265.6|206349.9|206259.9|19
1736147310000|2025-01-06 07:08:30|206350.8|206260.8|206351.6|206261.6|206352|206262|206350.8|206260.8|3
1736147320000|2025-01-06 07:08:40|206349.2|206259.2|206351.8|206261.8|206354.2|206264.2|206348|206258|6
1736147330000|2025-01-06 07:08:50|206355|206265|206353.4|206263.4|206358|206268|206353.4|206263.4|5
1736147340000|2025-01-06 07:09:00|206356.1|206266.1|206362.1|206272.1|206362.1|206272.1|206353.2|206263.2|16
1736147350000|2025-01-06 07:09:10|206360.2|206270.2|206357.3|206267.3|206361.2|206271.2|206354.6|206264.6|36
1736147360000|2025-01-06 07:09:20|206357.7|206267.7|206359.9|206269.9|206361.3|206271.3|206353.1|206263.1|27
1736147370000|2025-01-06 07:09:30|206359.1|206269.1|206356.3|206266.3|206363.7|206273.7|206353.5|206263.5|19
1736147380000|2025-01-06 07:09:40|206357.5|206267.5|206360.3|206270.3|206362.6|206272.6|206354.1|206264.1|23
1736147390000|2025-01-06 07:09:50|206359.1|206269.1|206358.9|206268.9|206361|206271|206353.3|206263.3|18
1736147400000|2025-01-06 07:10:00|206355.1|206265.1|206358.2|206268.2|206359.9|206269.9|206354|206264|12
1736147410000|2025-01-06 07:10:10|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|1
1736147420000|2025-01-06 07:10:20|206355.5|206265.5|206356.6|206266.6|206357.8|206267.8|206352.3|206262.3|16
1736147430000|2025-01-06 07:10:30|206356.4|206266.4|206355.6|206265.6|206356.4|206266.4|206355|206265|13
1736147440000|2025-01-06 07:10:40|206355.4|206265.4|206357.7|206267.7|206357.9|206267.9|206352.6|206262.6|16
1736147450000|2025-01-06 07:10:50|206358.1|206268.1|206356.9|206266.9|206358.1|206268.1|206356.3|206266.3|15
1736147460000|2025-01-06 07:11:00|206360.5|206270.5|206359|206269|206360.5|206270.5|206353.8|206263.8|8
1736147470000|2025-01-06 07:11:10|206356.7|206266.7|206354|206264|206356.7|206266.7|206352.6|206262.6|7
1736147480000|2025-01-06 07:11:20|206354.7|206264.7|206354.5|206264.5|206354.9|206264.9|206353.9|206263.9|17
1736147490000|2025-01-06 07:11:30|206354.3|206264.3|206356.5|206266.5|206359.2|206269.2|206353.5|206263.5|21
1736147500000|2025-01-06 07:11:40|206356.1|206266.1|206351.8|206261.8|206356.5|206266.5|206351.8|206261.8|23
1736147510000|2025-01-06 07:11:50|206352.8|206262.8|206353.7|206263.7|206356.6|206266.6|206352.8|206262.8|21
1736147520000|2025-01-06 07:12:00|206354.1|206264.1|206355.5|206265.5|206358.7|206268.7|206354.1|206264.1|20
1736147530000|2025-01-06 07:12:10|206355.1|206265.1|206357.7|206267.7|206358.1|206268.1|206349.9|206259.9|24
1736147540000|2025-01-06 07:12:20|206357.5|206267.5|206363|206273|206363|206273|206357.3|206267.3|9
1736147550000|2025-01-06 07:12:30|206363.1|206273.1|206354.9|206264.9|206363.1|206273.1|206353|206263|17
1736147560000|2025-01-06 07:12:40|206354.7|206264.7|206365.8|206275.8|206365.8|206275.8|206354.7|206264.7|20
1736147570000|2025-01-06 07:12:50|206364|206274|206358.7|206268.7|206364|206274|206358.2|206268.2|10
1736147580000|2025-01-06 07:13:00|206358.6|206268.6|206360.1|206270.1|206360.1|206270.1|206353.7|206263.7|13
1736147590000|2025-01-06 07:13:10|206359.9|206269.9|206356.4|206266.4|206359.9|206269.9|206354.3|206264.3|14
1736147600000|2025-01-06 07:13:20|206328.4|206238.4|206333.3|206243.3|206336.4|206246.4|206325.6|206235.6|14
1736147610000|2025-01-06 07:13:30|206333.4|206243.4|206326.8|206236.8|206334.4|206244.4|206324.7|206234.7|11
1736147620000|2025-01-06 07:13:40|206327.4|206237.4|206328.3|206238.3|206328.3|206238.3|206327.4|206237.4|2
1736147630000|2025-01-06 07:13:50|206328|206238|206329.9|206239.9|206330.1|206240.1|206327.9|206237.9|8
1736147640000|2025-01-06 07:14:00|206328|206238|206328.6|206238.6|206328.6|206238.6|206328|206238|2
1736147650000|2025-01-06 07:14:10|206332|206242|206334.4|206244.4|206334.4|206244.4|206331.8|206241.8|7
1736147660000|2025-01-06 07:14:20|206334.3|206244.3|206322.3|206232.3|206336.9|206246.9|206321.5|206231.5|18
1736147670000|2025-01-06 07:14:30|206322.5|206232.5|206324.2|206234.2|206324.5|206234.5|206321.2|206231.2|27
1736147680000|2025-01-06 07:14:40|206322.8|206232.8|206324.3|206234.3|206324.3|206234.3|206321.7|206231.7|16
1736147690000|2025-01-06 07:14:50|206323.8|206233.8|206320.8|206230.8|206323.8|206233.8|206320.6|206230.6|13
1736147700000|2025-01-06 07:15:00|206322.1|206232.1|206320.5|206230.5|206322.1|206232.1|206319.6|206229.6|10
1736147710000|2025-01-06 07:15:10|206322.4|206232.4|206257.3|206167.3|206322.4|206232.4|206251.3|206161.3|19
1736147720000|2025-01-06 07:15:20|206257.5|206167.5|206249.9|206159.9|206263.2|206173.2|206249.9|206159.9|25
1736147730000|2025-01-06 07:15:30|206253.2|206163.2|206258.5|206168.5|206258.5|206168.5|206253.2|206163.2|14
1736147740000|2025-01-06 07:15:40|206257.3|206167.3|206255.8|206165.8|206258.6|206168.6|206252.9|206162.9|17
1736147750000|2025-01-06 07:15:50|206254.2|206164.2|206255|206165|206256.2|206166.2|206252.9|206162.9|17
1736147760000|2025-01-06 07:16:00|206254.9|206164.9|206253.2|206163.2|206256.4|206166.4|206251.9|206161.9|21
1736147770000|2025-01-06 07:16:10|206252.9|206162.9|206292.1|206202.1|206293.2|206203.2|206252.9|206162.9|15
1736147780000|2025-01-06 07:16:20|206292|206202|206292|206202|206292.1|206202.1|206292|206202|3
1736147790000|2025-01-06 07:16:30|206294.3|206204.3|206293.7|206203.7|206294.3|206204.3|206293.7|206203.7|2
1736147800000|2025-01-06 07:16:40|206297.9|206207.9|206294.3|206204.3|206297.9|206207.9|206293.3|206203.3|3
1736147830000|2025-01-06 07:17:10|206298|206208|206298|206208|206298|206208|206298|206208|1
1736147840000|2025-01-06 07:17:20|206298.3|206208.3|206299.3|206209.3|206299.3|206209.3|206298.3|206208.3|2
1736147850000|2025-01-06 07:17:30|206295.1|206205.1|206295.1|206205.1|206295.1|206205.1|206295.1|206205.1|1
1736147860000|2025-01-06 07:17:40|206295|206205|206295|206205|206295|206205|206295|206205|1
1736147880000|2025-01-06 07:18:00|206291.1|206201.1|206264.4|206174.4|206291.1|206201.1|206263|206173|14
1736147890000|2025-01-06 07:18:10|206264.2|206174.2|206261.5|206171.5|206264.2|206174.2|206261.4|206171.4|6
1736147900000|2025-01-06 07:18:20|206260.9|206170.9|206260.6|206170.6|206262.7|206172.7|206260.6|206170.6|4
1736147910000|2025-01-06 07:18:30|206260.8|206170.8|206260.8|206170.8|206260.8|206170.8|206260.8|206170.8|1
1736147920000|2025-01-06 07:18:40|206258.6|206168.6|206260|206170|206260|206170|206258.6|206168.6|3
1736147930000|2025-01-06 07:18:50|206264.3|206174.3|206266.5|206176.5|206268|206178|206259.9|206169.9|13
1736147940000|2025-01-06 07:19:00|206265.1|206175.1|206264.8|206174.8|206267|206177|206263.5|206173.5|15
1736147950000|2025-01-06 07:19:10|206264.6|206174.6|206266.5|206176.5|206266.5|206176.5|206263.3|206173.3|8
1736147960000|2025-01-06 07:19:20|206267.9|206177.9|206264.9|206174.9|206267.9|206177.9|206264.8|206174.8|5
1736147970000|2025-01-06 07:19:30|206267.9|206177.9|206268.1|206178.1|206268.1|206178.1|206265.1|206175.1|6
1736147980000|2025-01-06 07:19:40|206265.2|206175.2|206265.4|206175.4|206265.4|206175.4|206265.2|206175.2|4
1736147990000|2025-01-06 07:19:50|206265.2|206175.2|206245.1|206155.1|206265.2|206175.2|206231.6|206141.6|18
1736148000000|2025-01-06 07:20:00|206245.5|206155.5|206227|206137|206245.5|206155.5|206226.2|206136.2|11
1736148020000|2025-01-06 07:20:20|206230.5|206140.5|206245.3|206155.3|206245.6|206155.6|206230.5|206140.5|6
1736148030000|2025-01-06 07:20:30|206245.6|206155.6|206245.8|206155.8|206245.9|206155.9|206245.6|206155.6|3
1736148040000|2025-01-06 07:20:40|206245.6|206155.6|206245.5|206155.5|206245.6|206155.6|206245.5|206155.5|2
1736148050000|2025-01-06 07:20:50|206244.7|206154.7|206273.3|206122.7|206273.3|206154.7|206240.1|206122.7|7
1736148060000|2025-01-06 07:21:00|206277.3|206123|206275.3|206123|206277.7|206151.9|206241.9|206122|11
1736148070000|2025-01-06 07:21:10|206275.7|206123.3|206275.3|206124|206275.7|206124|206275.3|206123.3|4
1736148080000|2025-01-06 07:21:20|206275|206151.9|206242.1|206152.1|206275|206152.1|206241.6|206151.6|5
1736148090000|2025-01-06 07:21:30|206240.1|206150.1|206241.6|206151.6|206241.9|206151.9|206240|206150|4
1736148110000|2025-01-06 07:21:50|206243.5|206153.5|206227.5|206137.5|206243.8|206153.8|206226.9|206136.9|10
1736148120000|2025-01-06 07:22:00|206229.4|206139.4|206187.2|206097.2|206229.4|206139.4|206187.2|206097.2|16
1736148130000|2025-01-06 07:22:10|206187.6|206097.6|206188.8|206098.8|206189|206099|206185.4|206095.4|27
1736148140000|2025-01-06 07:22:20|206188.5|206098.5|206177.6|206087.6|206188.7|206098.7|206175.9|206085.9|32
1736148150000|2025-01-06 07:22:30|206178|206088|206178.4|206088.4|206179.2|206089.2|206178|206088|3
1736148160000|2025-01-06 07:22:40|206180.2|206090.2|206166.7|206076.7|206181.8|206091.8|206131.2|206041.2|17
1736148170000|2025-01-06 07:22:50|206166.6|206076.6|206180.9|206090.9|206181.4|206091.4|206166.6|206076.6|17
1736148180000|2025-01-06 07:23:00|206181.4|206091.4|206182.7|206092.7|206184.6|206094.6|206181.4|206091.4|4
1736148190000|2025-01-06 07:23:10|206184.9|206094.9|206233.8|206143.8|206233.8|206143.8|206184.9|206094.9|13
1736148200000|2025-01-06 07:23:20|206229.7|206139.7|206236.1|206146.1|206237.3|206147.3|206229.7|206139.7|10
1736148210000|2025-01-06 07:23:30|206233.5|206143.5|206221.4|206131.4|206233.5|206143.5|206209.7|206119.7|16
1736148220000|2025-01-06 07:23:40|206218.8|206128.8|206217.4|206127.4|206221.8|206131.8|206216.1|206126.1|15
1736148230000|2025-01-06 07:23:50|206217.3|206127.3|206218.3|206128.3|206218.3|206128.3|206215.6|206125.6|6
1736148240000|2025-01-06 07:24:00|206218.1|206128.1|206219|206129|206219.5|206129.5|206213.6|206123.6|20
1736148250000|2025-01-06 07:24:10|206218.5|206128.5|206223.3|206133.3|206223.3|206133.3|206217.9|206127.9|7
1736148260000|2025-01-06 07:24:20|206223.2|206133.2|206223.7|206133.7|206223.7|206133.7|206223.2|206133.2|2
1736148270000|2025-01-06 07:24:30|206224.7|206134.7|206223.2|206133.2|206224.7|206134.7|206223.2|206133.2|2
1736148280000|2025-01-06 07:24:40|206223.5|206133.5|206223.5|206133.5|206223.5|206133.5|206223.5|206133.5|1
1736148290000|2025-01-06 07:24:50|206222.5|206132.5|206223.3|206133.3|206223.5|206133.5|206222.5|206132.5|8
1736148300000|2025-01-06 07:25:00|206223|206133|206224.4|206134.4|206225.5|206135.5|206222.8|206132.8|10
1736148310000|2025-01-06 07:25:10|206223.4|206133.4|206221.9|206131.9|206223.4|206133.4|206221.4|206131.4|8
1736148320000|2025-01-06 07:25:20|206222|206132|206223.3|206133.3|206223.7|206133.7|206221.9|206131.9|5
1736148330000|2025-01-06 07:25:30|206223.5|206133.5|206229.8|206139.8|206229.8|206139.8|206223.5|206133.5|6
1736148340000|2025-01-06 07:25:40|206227.5|206137.5|206227.5|206137.5|206227.5|206137.5|206227.5|206137.5|1
1736148350000|2025-01-06 07:25:50|206227.1|206137.1|206234.3|206144.3|206234.3|206144.3|206222.2|206132.2|21
1736148360000|2025-01-06 07:26:00|206234.6|206144.6|206234.5|206144.5|206234.9|206144.9|206234.5|206144.5|4
1736148370000|2025-01-06 07:26:10|206232.5|206142.5|206234.3|206144.3|206234.5|206144.5|206231.6|206141.6|7
1736148380000|2025-01-06 07:26:20|206233.9|206143.9|206230.7|206140.7|206233.9|206143.9|206230.4|206140.4|4
1736148390000|2025-01-06 07:26:30|206231.1|206141.1|206231.1|206141.1|206231.1|206141.1|206230.7|206140.7|3
1736148400000|2025-01-06 07:26:40|206230.7|206140.7|206231.9|206141.9|206231.9|206141.9|206230.7|206140.7|6
1736148410000|2025-01-06 07:26:50|206231.8|206141.8|206232|206142|206237.3|206147.3|206230.4|206140.4|11
1736148420000|2025-01-06 07:27:00|206231.3|206141.3|206230.4|206140.4|206231.3|206141.3|206228.1|206138.1|5
1736148430000|2025-01-06 07:27:10|206230.6|206140.6|206231|206141|206231.2|206141.2|206230.4|206140.4|7
1736148440000|2025-01-06 07:27:20|206231.1|206141.1|206229.6|206139.6|206231.3|206141.3|206219.6|206129.6|9
1736148460000|2025-01-06 07:27:40|206229.7|206139.7|206228.2|206138.2|206229.7|206139.7|206225|206135|15
1736148470000|2025-01-06 07:27:50|206228.4|206138.4|206229|206139|206229.3|206139.3|206223|206133|14
1736148480000|2025-01-06 07:28:00|206227.2|206137.2|206238.2|206148.2|206238.2|206148.2|206225.2|206135.2|22
1736148490000|2025-01-06 07:28:10|206239.2|206149.2|206238.6|206148.6|206239.2|206149.2|206238.4|206148.4|5
1736148500000|2025-01-06 07:28:20|206238.4|206148.4|206236.3|206146.3|206238.4|206148.4|206236|206146|4
1736148510000|2025-01-06 07:28:30|206235.9|206145.9|206236.4|206146.4|206236.4|206146.4|206235.7|206145.7|6
1736148530000|2025-01-06 07:28:50|206236.5|206146.5|206234.4|206144.4|206236.6|206146.6|206234.4|206144.4|4
1736148540000|2025-01-06 07:29:00|206233|206143|206232|206142|206233|206143|206232|206142|4
1736148550000|2025-01-06 07:29:10|206231.8|206141.8|206228.1|206138.1|206231.8|206141.8|206227.1|206137.1|7
1736148570000|2025-01-06 07:29:30|206227.9|206137.9|206223.6|206133.6|206227.9|206137.9|206214.3|206124.3|7
1736148580000|2025-01-06 07:29:40|206224.8|206134.8|206225.1|206135.1|206225.8|206135.8|206224.6|206134.6|5
1736148590000|2025-01-06 07:29:50|206225.3|206135.3|206232.2|206142.2|206232.2|206142.2|206222.1|206132.1|19
1736148600000|2025-01-06 07:30:00|206228.6|206138.6|206224.9|206134.9|206232.3|206142.3|206224.9|206134.9|7
1736148610000|2025-01-06 07:30:10|206226.6|206136.6|206228|206138|206228|206138|206226.6|206136.6|2
1736148620000|2025-01-06 07:30:20|206227.8|206137.8|206227.4|206137.4|206227.8|206137.8|206223.8|206133.8|4
1736148630000|2025-01-06 07:30:30|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|1
1736148640000|2025-01-06 07:30:40|206223.7|206133.7|206227.7|206137.7|206227.7|206137.7|206223.7|206133.7|2
1736148650000|2025-01-06 07:30:50|206227.5|206137.5|206227.7|206137.7|206227.7|206137.7|206227.5|206137.5|2
1736148660000|2025-01-06 07:31:00|206230.8|206140.8|206238.9|206148.9|206239.8|206149.8|206230.8|206140.8|11
1736148670000|2025-01-06 07:31:10|206238.7|206148.7|206235.1|206145.1|206238.7|206148.7|206234.7|206144.7|8
1736148680000|2025-01-06 07:31:20|206235|206145|206234.9|206144.9|206235|206145|206234.9|206144.9|2
1736148690000|2025-01-06 07:31:30|206234.7|206144.7|206234.7|206144.7|206234.7|206144.7|206234.7|206144.7|1
1736148700000|2025-01-06 07:31:40|206234.6|206144.6|206235.5|206145.5|206235.5|206145.5|206234.6|206144.6|2
1736148710000|2025-01-06 07:31:50|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|1
1736148720000|2025-01-06 07:32:00|206235.8|206145.8|206254.4|206164.4|206255.6|206165.6|206235.8|206145.8|6
1736148730000|2025-01-06 07:32:10|206253.9|206163.9|206228.9|206138.9|206256.5|206166.5|206227.2|206137.2|8
1736148740000|2025-01-06 07:32:20|206230.4|206140.4|206230.2|206140.2|206230.4|206140.4|206230.2|206140.2|2
1736148750000|2025-01-06 07:32:30|206229.6|206139.6|206227.2|206137.2|206229.6|206139.6|206227.2|206137.2|2
1736148760000|2025-01-06 07:32:40|206225|206135|206225|206135|206225|206135|206225|206135|1
1736148770000|2025-01-06 07:32:50|206224.8|206134.8|206222.4|206132.4|206224.8|206134.8|206220.5|206130.5|4
1736148780000|2025-01-06 07:33:00|206224.9|206134.9|206220.2|206130.2|206224.9|206134.9|206219.1|206129.1|3
1736148790000|2025-01-06 07:33:10|206223|206133|206227.3|206137.3|206227.3|206137.3|206223|206133|4
1736148800000|2025-01-06 07:33:20|206227.5|206137.5|206227.1|206137.1|206227.5|206137.5|206227.1|206137.1|4
1736148810000|2025-01-06 07:33:30|206227.3|206137.3|206145.4|206055.4|206227.3|206137.3|206143.7|206053.7|13
1736148820000|2025-01-06 07:33:40|206151.5|206061.5|206162.5|206072.5|206168.5|206078.5|206151.5|206061.5|13
1736148830000|2025-01-06 07:33:50|206165.9|206075.9|206162.6|206072.6|206165.9|206075.9|206162.5|206072.5|7
1736148840000|2025-01-06 07:34:00|206165.9|206075.9|206170|206080|206170|206080|206162.6|206072.6|4
1736148850000|2025-01-06 07:34:10|206170.3|206080.3|206225.9|206135.9|206227.5|206137.5|206170.3|206080.3|13
1736148860000|2025-01-06 07:34:20|206226|206136|206226.2|206136.2|206226.2|206136.2|206225.9|206135.9|5
1736148870000|2025-01-06 07:34:30|206227.9|206137.9|206227.9|206137.9|206227.9|206137.9|206227.9|206137.9|1
1736148880000|2025-01-06 07:34:40|206228.1|206138.1|206228.1|206138.1|206228.1|206138.1|206227.7|206137.7|4
1736148890000|2025-01-06 07:34:50|206228.3|206138.3|206231|206141|206231|206141|206228.3|206138.3|2
1736148900000|2025-01-06 07:35:00|206230.8|206140.8|206225.3|206135.3|206234|206144|206225.3|206135.3|4
1736148910000|2025-01-06 07:35:10|206229.6|206139.6|206237.6|206147.6|206237.8|206147.8|206229.6|206139.6|7
1736148920000|2025-01-06 07:35:20|206237.5|206147.5|206237.3|206147.3|206237.6|206147.6|206237.1|206147.1|5
1736148930000|2025-01-06 07:35:30|206237.6|206147.6|206234.9|206144.9|206237.6|206147.6|206234.9|206144.9|10
1736148940000|2025-01-06 07:35:40|206232.3|206142.3|206233.3|206143.3|206233.3|206143.3|206232.2|206142.2|9
1736148950000|2025-01-06 07:35:50|206233.2|206143.2|206232.6|206142.6|206235.9|206145.9|206232.6|206142.6|7
1736148960000|2025-01-06 07:36:00|206237.9|206147.9|206238.2|206148.2|206247.2|206157.2|206235|206145|10
1736148970000|2025-01-06 07:36:10|206239|206149|206256.3|206166.3|206257.1|206167.1|206238|206148|7
1736148980000|2025-01-06 07:36:20|206259.3|206169.3|206254.1|206164.1|206259.3|206169.3|206254.1|206164.1|5
1736148990000|2025-01-06 07:36:30|206253.6|206163.6|206277.2|206187.2|206285.6|206195.6|206253.6|206163.6|10
1736149000000|2025-01-06 07:36:40|206277|206187|206272.5|206182.5|206277|206187|206272.5|206182.5|4
1736149010000|2025-01-06 07:36:50|206276.3|206186.3|206274.7|206184.7|206276.4|206186.4|206274.6|206184.6|10
1736149020000|2025-01-06 07:37:00|206279.4|206189.4|206273.3|206183.3|206279.4|206189.4|206267.5|206177.5|5
1736149030000|2025-01-06 07:37:10|206268.9|206178.9|206270.4|206180.4|206272.7|206182.7|206268.1|206178.1|5
1736149050000|2025-01-06 07:37:30|206267.8|206177.8|206270.6|206180.6|206270.6|206180.6|206267.8|206177.8|2
1736149060000|2025-01-06 07:37:40|206267.7|206177.7|206267.6|206177.6|206267.7|206177.7|206267.6|206177.6|2
1736149070000|2025-01-06 07:37:50|206272|206182|206271.1|206181.1|206274.1|206184.1|206267.5|206177.5|5
1736149080000|2025-01-06 07:38:00|206267.5|206177.5|206224.2|206134.2|206267.5|206177.5|206224.2|206134.2|17
1736149090000|2025-01-06 07:38:10|206224.3|206134.3|206227.4|206137.4|206227.4|206137.4|206224.3|206134.3|9
1736149100000|2025-01-06 07:38:20|206227.3|206137.3|206228.5|206138.5|206228.5|206138.5|206226.2|206136.2|13
1736149110000|2025-01-06 07:38:30|206228.7|206138.7|206232|206142|206232|206142|206228.7|206138.7|4
1736149120000|2025-01-06 07:38:40|206232.2|206142.2|206230.8|206140.8|206232.2|206142.2|206230.8|206140.8|2
1736149130000|2025-01-06 07:38:50|206232.7|206142.7|206233.6|206143.6|206236.9|206146.9|206231.8|206141.8|8
1736149140000|2025-01-06 07:39:00|206233.9|206143.9|206228.6|206138.6|206234.1|206144.1|206228.6|206138.6|6
1736149150000|2025-01-06 07:39:10|206229.1|206139.1|206235.8|206145.8|206235.8|206145.8|206229.1|206139.1|5
1736149160000|2025-01-06 07:39:20|206237.8|206147.8|206237.8|206147.8|206237.8|206147.8|206237.8|206147.8|1
1736149170000|2025-01-06 07:39:30|206236|206146|206232.8|206142.8|206236|206146|206232.8|206142.8|2
1736149180000|2025-01-06 07:39:40|206233.5|206143.5|206233.5|206143.5|206233.5|206143.5|206233.5|206143.5|1
1736149190000|2025-01-06 07:39:50|206230.6|206140.6|206230.6|206140.6|206230.6|206140.6|206230.6|206140.6|1
1736149200000|2025-01-06 07:40:00|206237.9|206147.9|206218.7|206128.7|206237.9|206147.9|206213.7|206123.7|19
1736149210000|2025-01-06 07:40:10|206216.4|206126.4|206215.7|206125.7|206219.7|206129.7|206214.9|206124.9|16
1736149220000|2025-01-06 07:40:20|206215.2|206125.2|206215|206125|206215.9|206125.9|206215|206125|20
1736149230000|2025-01-06 07:40:30|206215.2|206125.2|206215|206125|206218.4|206128.4|206214.3|206124.3|20
1736149240000|2025-01-06 07:40:40|206214.8|206124.8|206221.8|206131.8|206223.5|206133.5|206214.5|206124.5|25
1736149250000|2025-01-06 07:40:50|206218.8|206128.8|206222.2|206132.2|206222.3|206132.3|206216.6|206126.6|28
1736149260000|2025-01-06 07:41:00|206219.4|206129.4|206217.5|206127.5|206222.6|206132.6|206216.4|206126.4|19
1736149270000|2025-01-06 07:41:10|206218|206128|206218.2|206128.2|206222.1|206132.1|206217.2|206127.2|17
1736149280000|2025-01-06 07:41:20|206218|206128|206145.4|206055.4|206218.5|206128.5|206145.1|206055.1|26
1736149290000|2025-01-06 07:41:30|206145|206055|206138.8|206048.8|206146|206056|206137.4|206047.4|33
1736149300000|2025-01-06 07:41:40|206138.4|206048.4|206139.9|206049.9|206144.5|206054.5|206136.3|206046.3|24
1736149310000|2025-01-06 07:41:50|206141.4|206051.4|206140|206050|206144.8|206054.8|206139|206049|33
1736149320000|2025-01-06 07:42:00|206139.2|206049.2|206145.1|206055.1|206145.7|206055.7|206139.2|206049.2|34
1736149330000|2025-01-06 07:42:10|206143.6|206053.6|206143.5|206053.5|206144.8|206054.8|206139.7|206049.7|34
1736149340000|2025-01-06 07:42:20|206143.1|206053.1|206144.2|206054.2|206145.1|206055.1|206139.4|206049.4|31
1736149350000|2025-01-06 07:42:30|206144.7|206054.7|206140.3|206050.3|206145|206055|206136.8|206046.8|24
1736149360000|2025-01-06 07:42:40|206140.2|206050.2|206140.8|206050.8|206143.8|206053.8|206139.1|206049.1|24
1736149370000|2025-01-06 07:42:50|206140.4|206050.4|206136.8|206046.8|206143.7|206053.7|206135.5|206045.5|21
1736149380000|2025-01-06 07:43:00|206137|206047|206177.9|206087.9|206181.9|206091.9|206136.8|206046.8|27
1736149390000|2025-01-06 07:43:10|206177.8|206087.8|206177.9|206087.9|206182.2|206092.2|206176.9|206086.9|31
1736149400000|2025-01-06 07:43:20|206177.2|206087.2|206177.1|206087.1|206180.7|206090.7|206176.8|206086.8|25
1736149410000|2025-01-06 07:43:30|206176.6|206086.6|206176.6|206086.6|206180.4|206090.4|206176.4|206086.4|22
1736149420000|2025-01-06 07:43:40|206177.3|206087.3|206180.6|206090.6|206182.1|206092.1|206176.6|206086.6|18
1736149430000|2025-01-06 07:43:50|206176.9|206086.9|206180.7|206090.7|206181.5|206091.5|206176.9|206086.9|14
1736149440000|2025-01-06 07:44:00|206177.1|206087.1|206177.1|206087.1|206180.6|206090.6|206177|206087|15
1736149450000|2025-01-06 07:44:10|206176.6|206086.6|206176.5|206086.5|206180|206090|206176.3|206086.3|15
1736149460000|2025-01-06 07:44:20|206180.2|206090.2|206178|206088|206181.7|206091.7|206177.1|206087.1|14
1736149470000|2025-01-06 07:44:30|206181.4|206091.4|206177.2|206087.2|206181.4|206091.4|206175.6|206085.6|6
1736149480000|2025-01-06 07:44:40|206176.3|206086.3|206175.3|206085.3|206179.1|206089.1|206169.3|206079.3|10
1736149490000|2025-01-06 07:44:50|206175.1|206085.1|206175.8|206085.8|206175.8|206085.8|206175.1|206085.1|8
1736149500000|2025-01-06 07:45:00|206179.8|206089.8|206177.2|206087.2|206179.8|206089.8|206176.4|206086.4|3
1736149510000|2025-01-06 07:45:10|206180.8|206090.8|206178.3|206088.3|206182.3|206092.3|206178.3|206088.3|7
1736149520000|2025-01-06 07:45:20|206176|206086|206176|206086|206176|206086|206176|206086|1
1736149530000|2025-01-06 07:45:30|206178.5|206088.5|206174.5|206084.5|206178.5|206088.5|206174.5|206084.5|2
1736149540000|2025-01-06 07:45:40|206178.2|206088.2|206175.6|206085.6|206179|206089|206174.5|206084.5|4
1736149560000|2025-01-06 07:46:00|206174.9|206084.9|206175.4|206085.4|206179|206089|206174.9|206084.9|5
1736149580000|2025-01-06 07:46:20|206179.4|206089.4|206180.8|206090.8|206183.8|206093.8|206179.4|206089.4|3
1736149590000|2025-01-06 07:46:30|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|1
1736149600000|2025-01-06 07:46:40|206181.1|206091.1|206153.8|206063.8|206181.1|206091.1|206152.6|206062.6|5
1736149610000|2025-01-06 07:46:50|206153.6|206063.6|206140.4|206050.4|206153.6|206063.6|206138.5|206048.5|6
1736149620000|2025-01-06 07:47:00|206140.1|206050.1|206132.1|206042.1|206140.4|206050.4|206132.1|206042.1|5
1736149630000|2025-01-06 07:47:10|206133.4|206043.4|206140.4|206050.4|206140.4|206050.4|206132.6|206042.6|15
1736149640000|2025-01-06 07:47:20|206140.2|206050.2|206138.1|206048.1|206140.2|206050.2|206137.8|206047.8|4
1736149650000|2025-01-06 07:47:30|206137.7|206047.7|206137.7|206047.7|206137.7|206047.7|206137.7|206047.7|1
1736149660000|2025-01-06 07:47:40|206140.6|206050.6|206141.6|206051.6|206141.6|206051.6|206140.6|206050.6|2
1736149670000|2025-01-06 07:47:50|206141.5|206051.5|206141.6|206051.6|206141.6|206051.6|206141.5|206051.5|6
1736149680000|2025-01-06 07:48:00|206143.7|206053.7|206145.4|206055.4|206146.7|206056.7|206143.7|206053.7|4
1736149690000|2025-01-06 07:48:10|206146.5|206056.5|206144.6|206054.6|206146.7|206056.7|206144.6|206054.6|3
1736149700000|2025-01-06 07:48:20|206146.5|206056.5|206146.3|206056.3|206146.5|206056.5|206146.3|206056.3|2
1736149710000|2025-01-06 07:48:30|206144.3|206054.3|206135.6|206045.6|206146.8|206056.8|206133.1|206043.1|11
1736149720000|2025-01-06 07:48:40|206134.9|206044.9|206135.1|206045.1|206135.1|206045.1|206134.9|206044.9|2
1736149730000|2025-01-06 07:48:50|206135.8|206045.8|206135.8|206045.8|206135.8|206045.8|206135.8|206045.8|1
1736149740000|2025-01-06 07:49:00|206138.5|206048.5|206136.9|206046.9|206138.6|206048.6|206135.4|206045.4|5
1736149750000|2025-01-06 07:49:10|206137.3|206047.3|206140.5|206050.5|206142.2|206052.2|206137.3|206047.3|8
1736149760000|2025-01-06 07:49:20|206140|206050|206139.8|206049.8|206140.5|206050.5|206137.6|206047.6|5
1736149770000|2025-01-06 07:49:30|206140.5|206050.5|206138.5|206048.5|206140.5|206050.5|206138.5|206048.5|5
1736149780000|2025-01-06 07:49:40|206138|206048|206146|206056|206146|206056|206138|206048|6
1736149790000|2025-01-06 07:49:50|206145.3|206055.3|206146.2|206056.2|206150.1|206060.1|206143.8|206053.8|6
1736149800000|2025-01-06 07:50:00|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|1
1736149820000|2025-01-06 07:50:20|206145.8|206055.8|206143.2|206053.2|206145.8|206055.8|206143.2|206053.2|2
1736149830000|2025-01-06 07:50:30|206143.1|206053.1|206145|206055|206145|206055|206143.1|206053.1|2
1736149840000|2025-01-06 07:50:40|206147.8|206057.8|206145.6|206055.6|206147.8|206057.8|206145.6|206055.6|2
1736149860000|2025-01-06 07:51:00|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|1
1736149870000|2025-01-06 07:51:10|206152.5|206062.5|206169.7|206079.7|206176.8|206086.8|206152.5|206062.5|8
1736149880000|2025-01-06 07:51:20|206169.5|206079.5|206169.6|206079.6|206169.6|206079.6|206169.5|206079.5|2
1736149890000|2025-01-06 07:51:30|206169.7|206079.7|206169.2|206079.2|206169.8|206079.8|206169.2|206079.2|7
1736149900000|2025-01-06 07:51:40|206172.2|206082.2|206172.2|206082.2|206172.4|206082.4|206169.5|206079.5|10
1736149910000|2025-01-06 07:51:50|206172.1|206082.1|206170.2|206080.2|206172.3|206082.3|206170.2|206080.2|21
1736149920000|2025-01-06 07:52:00|206170.1|206080.1|206169.9|206079.9|206172.1|206082.1|206169.8|206079.8|7
1736149930000|2025-01-06 07:52:10|206169.8|206079.8|206169.9|206079.9|206170|206080|206169.7|206079.7|20
1736149940000|2025-01-06 07:52:20|206169.8|206079.8|206166.5|206076.5|206169.9|206079.9|206166.5|206076.5|19
1736149950000|2025-01-06 07:52:30|206166.6|206076.6|206166.6|206076.6|206166.7|206076.7|206166.5|206076.5|6
1736149960000|2025-01-06 07:52:40|206166.9|206076.9|206159.8|206069.8|206166.9|206076.9|206159.8|206069.8|9
1736149970000|2025-01-06 07:52:50|206159.6|206069.6|206160.5|206070.5|206161.3|206071.3|206159.6|206069.6|12
1736149980000|2025-01-06 07:53:00|206160.6|206070.6|206167.3|206077.3|206167.3|206077.3|206160.6|206070.6|2
1736149990000|2025-01-06 07:53:10|206166.8|206076.8|206198.3|206042.3|206198.3|206076.8|206162.9|206042.3|13
1736150000000|2025-01-06 07:53:20|206198.7|206042|206198.3|206043.3|206199.7|206043.3|206198.3|206041.7|8
1736150010000|2025-01-06 07:53:30|206198.7|206043|206198.7|206043|206198.7|206043|206198.7|206043|1
1736150020000|2025-01-06 07:53:40|206199|206042.7|206163.6|206073.6|206199|206073.6|206163.6|206042.7|2
1736150030000|2025-01-06 07:53:50|206163.5|206073.5|206163.5|206073.5|206163.5|206073.5|206163.5|206073.5|1
1736150050000|2025-01-06 07:54:10|206199.3|206042|206199.3|206042|206199.3|206042|206199.3|206042|1
1736150070000|2025-01-06 07:54:30|206164.1|206041.3|206163.1|206073.1|206164.1|206074.1|206163.1|206041.3|3
1736150080000|2025-01-06 07:54:40|206163.2|206073.2|206162.3|206072.3|206163.2|206073.2|206162.3|206072.3|2
1736150090000|2025-01-06 07:54:50|206162.2|206072.2|206165.4|206075.4|206165.4|206075.4|206162.2|206072.2|4
1736150100000|2025-01-06 07:55:00|206165.5|206075.5|206165.5|206075.5|206165.5|206075.5|206165.5|206075.5|1
1736150110000|2025-01-06 07:55:10|206169.2|206079.2|206166.8|206076.8|206170.4|206080.4|206166.8|206076.8|10
1736150120000|2025-01-06 07:55:20|206166.7|206076.7|206167.9|206077.9|206167.9|206077.9|206166.4|206076.4|12
1736150130000|2025-01-06 07:55:30|206167.5|206077.5|206167|206077|206167.5|206077.5|206165.7|206075.7|6
1736150140000|2025-01-06 07:55:40|206166.5|206076.5|206170.9|206080.9|206170.9|206080.9|206166.5|206076.5|16
1736150150000|2025-01-06 07:55:50|206170.7|206080.7|206184.4|206094.4|206187.6|206097.6|206170.7|206080.7|24
1736150160000|2025-01-06 07:56:00|206186|206096|206186.5|206096.5|206188.7|206098.7|206184.1|206094.1|22
1736150170000|2025-01-06 07:56:10|206187.9|206097.9|206234.6|206144.6|206241.9|206151.9|206187.9|206097.9|16
1736150180000|2025-01-06 07:56:20|206223.6|206133.6|206198.1|206108.1|206223.6|206133.6|206198.1|206108.1|15
1736150190000|2025-01-06 07:56:30|206198.7|206108.7|206198.2|206108.2|206198.8|206108.8|206198.2|206108.2|5
1736150200000|2025-01-06 07:56:40|206198.1|206108.1|206198.4|206108.4|206198.9|206108.9|206198.1|206108.1|9
1736150210000|2025-01-06 07:56:50|206198.5|206108.5|206196.9|206106.9|206198.6|206108.6|206196.4|206106.4|10
1736150220000|2025-01-06 07:57:00|206197|206107|206197.1|206107.1|206197.1|206107.1|206197|206107|2
1736150230000|2025-01-06 07:57:10|206197.3|206107.3|206195.3|206105.3|206197.3|206107.3|206194.8|206104.8|4
1736150240000|2025-01-06 07:57:20|206191.3|206101.3|206181.5|206091.5|206191.3|206101.3|206181.3|206091.3|4
1736150250000|2025-01-06 07:57:30|206182.1|206092.1|206183.1|206093.1|206183.2|206093.2|206180.3|206090.3|7
1736150260000|2025-01-06 07:57:40|206128.2|206038.2|206125.4|206035.4|206128.2|206038.2|206118.7|206028.7|13
1736150270000|2025-01-06 07:57:50|206125.5|206035.5|206116.4|206026.4|206125.7|206035.7|206114.1|206024.1|18
1736150280000|2025-01-06 07:58:00|206118.1|206028.1|206118.3|206028.3|206118.3|206028.3|206118.1|206028.1|2
1736150290000|2025-01-06 07:58:10|206116.9|206026.9|206109|206019|206117.6|206027.6|206103.2|206013.2|18
1736150300000|2025-01-06 07:58:20|206107.5|206017.5|206109.2|206019.2|206111.9|206021.9|206107.5|206017.5|15
1736150310000|2025-01-06 07:58:30|206109.4|206019.4|206114|206024|206116.5|206026.5|206109.4|206019.4|11
1736150320000|2025-01-06 07:58:40|206117.3|206027.3|206115.1|206025.1|206118|206028|206113.4|206023.4|12
1736150330000|2025-01-06 07:58:50|206115.3|206025.3|206116.7|206026.7|206120|206030|206115.3|206025.3|4
1736150340000|2025-01-06 07:59:00|206116.9|206026.9|206113.5|206023.5|206118.3|206028.3|206113.5|206023.5|8
1736150350000|2025-01-06 07:59:10|206117.9|206027.9|206116|206026|206119.1|206029.1|206113.5|206023.5|12
1736150360000|2025-01-06 07:59:20|206116.2|206026.2|206117.6|206027.6|206120.1|206030.1|206116.1|206026.1|6
1736150370000|2025-01-06 07:59:30|206121.1|206031.1|206136.7|206046.7|206138|206048|206121.1|206031.1|4
1736150380000|2025-01-06 07:59:40|206136.6|206046.6|206136.7|206046.7|206136.7|206046.7|206136.6|206046.6|2
1736150390000|2025-01-06 07:59:50|206140.5|206050.5|206136.3|206046.3|206140.6|206050.6|206136|206046|10
1736150400000|2025-01-06 08:00:00|206134.9|206044.9|206104.5|206014.5|206134.9|206044.9|206103.1|206013.1|26
1736150410000|2025-01-06 08:00:10|206106.9|206016.9|206123.8|206033.8|206140.7|206050.7|206106.9|206016.9|10
1736150420000|2025-01-06 08:00:20|206123.9|206033.9|206127.6|206037.6|206127.6|206037.6|206120.7|206030.7|16
1736150430000|2025-01-06 08:00:30|206125.5|206035.5|206123.9|206033.9|206125.5|206035.5|206122.8|206032.8|5
1736150440000|2025-01-06 08:00:40|206123.8|206033.8|206125|206035|206125|206035|206123.8|206033.8|4
1736150450000|2025-01-06 08:00:50|206119|206029|206084|205994|206119|206029|206084|205994|5
1736150460000|2025-01-06 08:01:00|206082.4|205992.4|206107.3|206017.3|206107.3|206017.3|206049.7|205959.7|13
1736150470000|2025-01-06 08:01:10|206107.5|206017.5|206124.9|206034.9|206126|206036|206107.5|206017.5|24
1736150480000|2025-01-06 08:01:20|206125|206035|206161.6|206071.6|206163.3|206073.3|206123.9|206033.9|24
1736150490000|2025-01-06 08:01:30|206161.8|206071.8|206169|206079|206170.2|206080.2|206159.5|206069.5|17
1736150500000|2025-01-06 08:01:40|206169.7|206079.7|206182.9|206092.9|206192|206102|206169.7|206079.7|14
1736150510000|2025-01-06 08:01:50|206180.7|206090.7|206182.5|206092.5|206182.6|206092.6|206180.7|206090.7|10
1736150520000|2025-01-06 08:02:00|206182.1|206092.1|206181.9|206091.9|206185.4|206095.4|206179.9|206089.9|16
1736150530000|2025-01-06 08:02:10|206179.9|206089.9|206174.3|206084.3|206187.3|206097.3|206174.3|206084.3|19
1736150550000|2025-01-06 08:02:30|206168.8|206078.8|206145.4|206055.4|206168.8|206078.8|206145.3|206055.3|14
1736150560000|2025-01-06 08:02:40|206145.1|206055.1|206145.8|206055.8|206148.8|206058.8|206140|206050|15
1736150570000|2025-01-06 08:02:50|206146|206056|206181.6|206091.6|206186.7|206096.7|206146|206056|10
1736150580000|2025-01-06 08:03:00|206181.9|206091.9|206161|206071|206185.9|206095.9|206158.8|206068.8|19
1736150590000|2025-01-06 08:03:10|206161.1|206071.1|206170.3|206080.3|206170.3|206080.3|206160.1|206070.1|18
1736150600000|2025-01-06 08:03:20|206172.6|206082.6|206166.8|206076.8|206172.6|206082.6|206166.5|206076.5|12
1736150610000|2025-01-06 08:03:30|206166.7|206076.7|206164.8|206074.8|206169.1|206079.1|206164.8|206074.8|11
1736150620000|2025-01-06 08:03:40|206164.6|206074.6|206171.5|206081.5|206171.5|206081.5|206164.5|206074.5|7
1736150630000|2025-01-06 08:03:50|206170|206080|206164.4|206074.4|206175.3|206085.3|206164.4|206074.4|12
1736150640000|2025-01-06 08:04:00|206164.2|206074.2|206151.2|206061.2|206166.1|206076.1|206150.6|206060.6|13
1736150650000|2025-01-06 08:04:10|206151|206061|206151.7|206061.7|206151.9|206061.9|206146.3|206056.3|24
1736150660000|2025-01-06 08:04:20|206151.5|206061.5|206153.9|206063.9|206154.4|206064.4|206151.5|206061.5|6
1736150670000|2025-01-06 08:04:30|206153.5|206063.5|206152.1|206062.1|206154.4|206064.4|206152.1|206062.1|5
1736150680000|2025-01-06 08:04:40|206150.8|206060.8|206064.4|205974.4|206150.8|206060.8|206054.5|205964.5|28
1736150690000|2025-01-06 08:04:50|206065|205975|206061.3|205971.3|206069.2|205979.2|206060.3|205970.3|25
1736150700000|2025-01-06 08:05:00|206062.8|205972.8|206065.7|205975.7|206065.7|205975.7|206050.9|205960.9|17
1736150710000|2025-01-06 08:05:10|206065.9|205975.9|206053.1|205963.1|206065.9|205975.9|206050.6|205960.6|13
1736150720000|2025-01-06 08:05:20|206053.3|205963.3|206047.4|205957.4|206060.6|205970.6|206047.4|205957.4|17
1736150730000|2025-01-06 08:05:30|206051.1|205961.1|206024.3|205934.3|206051.1|205961.1|206016|205926|22
1736150740000|2025-01-06 08:05:40|206016.7|205926.7|206051|205961|206055.3|205965.3|206016.7|205926.7|19
1736150750000|2025-01-06 08:05:50|206053.9|205963.9|206059.9|205969.9|206067.1|205977.1|206053.9|205963.9|14
1736150760000|2025-01-06 08:06:00|206062.7|205972.7|206055.6|205965.6|206064.4|205974.4|206055.6|205965.6|14
1736150770000|2025-01-06 08:06:10|206056|205966|206067.2|205977.2|206067.3|205977.3|206052.4|205962.4|13
1736150780000|2025-01-06 08:06:20|206067.3|205977.3|206067.7|205977.7|206072.2|205982.2|206066.2|205976.2|16
1736150790000|2025-01-06 08:06:30|206077.2|205987.2|206077.2|205987.2|206079.5|205989.5|206076.9|205986.9|15
1736150800000|2025-01-06 08:06:40|206078.8|205988.8|206070.8|205980.8|206078.8|205988.8|206064.3|205974.3|11
1736150810000|2025-01-06 08:06:50|206070.9|205980.9|206064|205974|206070.9|205980.9|206064|205974|9
1736150820000|2025-01-06 08:07:00|206066.1|205976.1|206073.8|205983.8|206077.3|205987.3|206058|205968|19
1736150830000|2025-01-06 08:07:10|206068.3|205978.3|206073.7|205983.7|206074|205984|206068.3|205978.3|10
1736150840000|2025-01-06 08:07:20|206069.8|205979.8|206063.8|205973.8|206069.8|205979.8|206059|205969|9
1736150850000|2025-01-06 08:07:30|206061.1|205971.1|206059.8|205969.8|206061.1|205971.1|206057|205967|5
1736150860000|2025-01-06 08:07:40|206061.8|205971.8|206062.6|205972.6|206064.7|205974.7|206061.8|205971.8|8
1736150870000|2025-01-06 08:07:50|206060.4|205970.4|206062|205972|206062|205972|206059.2|205969.2|7
1736150880000|2025-01-06 08:08:00|206061.8|205971.8|206065.9|205975.9|206069.4|205979.4|206048.6|205958.6|27
1736150890000|2025-01-06 08:08:10|206066.2|205976.2|206064.8|205974.8|206066.2|205976.2|206051.1|205961.1|17
1736150900000|2025-01-06 08:08:20|206064.9|205974.9|206059.1|205969.1|206067.4|205977.4|206059.1|205969.1|5
1736150910000|2025-01-06 08:08:30|206059.3|205969.3|206054.7|205964.7|206059.3|205969.3|206051.9|205961.9|16
1736150920000|2025-01-06 08:08:40|206056.4|205966.4|206052.5|205962.5|206056.4|205966.4|206049.5|205959.5|16
1736150930000|2025-01-06 08:08:50|206055.3|205965.3|206053.3|205963.3|206055.3|205965.3|206049.9|205959.9|9
1736150940000|2025-01-06 08:09:00|206054.9|205964.9|206016.3|205926.3|206056.5|205966.5|206010.5|205920.5|20
1736150950000|2025-01-06 08:09:10|206016.2|205926.2|206018.4|205928.4|206018.4|205928.4|206011.4|205921.4|19
1736150960000|2025-01-06 08:09:20|206018.6|205928.6|206014.5|205924.5|206019.4|205929.4|206014.5|205924.5|9
1736150970000|2025-01-06 08:09:30|206014.7|205924.7|206012.5|205922.5|206014.7|205924.7|206010.9|205920.9|18
1736150980000|2025-01-06 08:09:40|206011.8|205921.8|206015|205925|206015|205925|206011.2|205921.2|7
1736150990000|2025-01-06 08:09:50|206014|205924|206014.9|205924.9|206014.9|205924.9|206009.8|205919.8|8
1736151000000|2025-01-06 08:10:00|206013.9|205923.9|206010.6|205920.6|206017.3|205927.3|206010.6|205920.6|14
1736151010000|2025-01-06 08:10:10|206011.2|205921.2|206013.3|205923.3|206013.4|205923.4|206011.2|205921.2|8
1736151020000|2025-01-06 08:10:20|206012.9|205922.9|206012.3|205922.3|206012.9|205922.9|206010.7|205920.7|11
1736151030000|2025-01-06 08:10:30|206011.7|205921.7|206018.3|205928.3|206018.6|205928.6|206008.7|205918.7|11
1736151040000|2025-01-06 08:10:40|206018.7|205928.7|206019.7|205929.7|206020.7|205930.7|206018.7|205928.7|6
1736151050000|2025-01-06 08:10:50|206018.5|205928.5|206020.2|205930.2|206020.2|205930.2|206017.4|205927.4|4
1736151060000|2025-01-06 08:11:00|206017.7|205927.7|206018.3|205928.3|206020.2|205930.2|206017.7|205927.7|5
1736151070000|2025-01-06 08:11:10|206018.5|205928.5|206018.5|205928.5|206022.9|205932.9|206018.3|205928.3|19
1736151080000|2025-01-06 08:11:20|206018.3|205928.3|206024.1|205934.1|206024.1|205934.1|206018.1|205928.1|15
1736151090000|2025-01-06 08:11:30|206024.9|205934.9|206027|205937|206027|205937|206024.4|205934.4|4
1736151100000|2025-01-06 08:11:40|206024.5|205934.5|206022.1|205932.1|206024.8|205934.8|206022.1|205932.1|5
1736151110000|2025-01-06 08:11:50|206022.2|205932.2|206024.6|205934.6|206024.8|205934.8|206022.2|205932.2|3
1736151120000|2025-01-06 08:12:00|206024.7|205934.7|206005.2|205915.2|206024.7|205934.7|206001.7|205911.7|12
1736151130000|2025-01-06 08:12:10|206007.3|205917.3|206013.2|205923.2|206013.5|205923.5|206007.3|205917.3|11
1736151140000|2025-01-06 08:12:20|206013.8|205923.8|206021.3|205931.3|206021.4|205931.4|206013.8|205923.8|3
1736151150000|2025-01-06 08:12:30|206021.5|205931.5|206021.9|205931.9|206021.9|205931.9|206021.5|205931.5|2
1736151160000|2025-01-06 08:12:40|206021.7|205931.7|205941.8|205851.8|206021.8|205931.8|205941.8|205851.8|11
1736151170000|2025-01-06 08:12:50|205943.2|205853.2|205969.3|205879.3|205969.3|205879.3|205942.5|205852.5|13
1736151180000|2025-01-06 08:13:00|205965.5|205875.5|205964.3|205874.3|205968.2|205878.2|205960.2|205870.2|24
1736151190000|2025-01-06 08:13:10|205964.1|205874.1|205964.1|205874.1|205964.1|205874.1|205963.9|205873.9|7
1736151200000|2025-01-06 08:13:20|205963.9|205873.9|205961.8|205871.8|205964.1|205874.1|205961.8|205871.8|4
1736151210000|2025-01-06 08:13:30|205967.3|205877.3|205962.6|205872.6|205968|205878|205962.6|205872.6|5
1736151220000|2025-01-06 08:13:40|205962.4|205872.4|205941.2|205851.2|205962.4|205872.4|205932.7|205842.7|20
1736151230000|2025-01-06 08:13:50|205943.4|205853.4|205894.8|205804.8|205945.3|205855.3|205886|205796|21
1736151240000|2025-01-06 08:14:00|205898.2|205808.2|205893.7|205803.7|205899.1|205809.1|205893.7|205803.7|13
1736151250000|2025-01-06 08:14:10|205892.7|205802.7|205886.1|205796.1|205896.6|205806.6|205886.1|205796.1|10
1736151260000|2025-01-06 08:14:20|205886.3|205796.3|205893.2|205803.2|205893.2|205803.2|205886.3|205796.3|14
1736151270000|2025-01-06 08:14:30|205890.6|205800.6|205891.5|205801.5|205894.4|205804.4|205890.2|205800.2|10
1736151280000|2025-01-06 08:14:40|205893.1|205803.1|205891|205801|205893.1|205803.1|205874.4|205784.4|22
1736151290000|2025-01-06 08:14:50|205887.6|205797.6|205888.5|205798.5|205888.5|205798.5|205887.4|205797.4|3
1736151300000|2025-01-06 08:15:00|205887.6|205797.6|205887.2|205797.2|205892|205802|205887.2|205797.2|9
1736151310000|2025-01-06 08:15:10|205888.2|205798.2|205825.4|205735.4|205892|205802|205823|205733|11
1736151320000|2025-01-06 08:15:20|205825.7|205735.7|205825.3|205735.3|205825.7|205735.7|205825.3|205735.3|3
1736151330000|2025-01-06 08:15:30|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|1
1736151340000|2025-01-06 08:15:40|205827.5|205737.5|205828.5|205738.5|205833.2|205743.2|205827.5|205737.5|4
1736151350000|2025-01-06 08:15:50|205830.4|205740.4|205920.5|205830.5|205920.9|205830.9|205830.4|205740.4|14
1736151360000|2025-01-06 08:16:00|205921|205831|205932.4|205842.4|205932.8|205842.8|205913.8|205823.8|30
1736151370000|2025-01-06 08:16:10|205932.2|205842.2|205915.2|205825.2|205933.2|205843.2|205914|205824|13
1736151380000|2025-01-06 08:16:20|205915.6|205825.6|205932.5|205842.5|205934.1|205844.1|205915.6|205825.6|17
1736151390000|2025-01-06 08:16:30|205935|205845|205952.2|205862.2|205966.7|205876.7|205933.9|205843.9|15
1736151400000|2025-01-06 08:16:40|205952.3|205862.3|205948.4|205858.4|205955.7|205865.7|205945.6|205855.6|20
1736151410000|2025-01-06 08:16:50|205949.6|205859.6|205943|205853|205954.2|205864.2|205941.9|205851.9|20
1736151420000|2025-01-06 08:17:00|205942.8|205852.8|205953.3|205863.3|205954.8|205864.8|205942.8|205852.8|15
1736151430000|2025-01-06 08:17:10|205953|205863|205971.4|205881.4|205971.5|205881.5|205953|205863|16
1736151440000|2025-01-06 08:17:20|205970.8|205880.8|205966|205876|205972.8|205882.8|205964.3|205874.3|18
1736151450000|2025-01-06 08:17:30|205966.2|205876.2|205963.5|205873.5|205967.4|205877.4|205963.5|205873.5|6
1736151460000|2025-01-06 08:17:40|205965.2|205875.2|205967.7|205877.7|205970.8|205880.8|205965.2|205875.2|13
1736151470000|2025-01-06 08:17:50|205967.5|205877.5|205970.5|205880.5|205973.3|205883.3|205967.5|205877.5|8
1736151480000|2025-01-06 08:18:00|205972.6|205882.6|206011.4|205921.4|206016.5|205926.5|205972.6|205882.6|20
1736151490000|2025-01-06 08:18:10|206011.5|205921.5|206016.5|205926.5|206019|205929|206011.5|205921.5|17
1736151500000|2025-01-06 08:18:20|206012.2|205922.2|206015.8|205925.8|206016.3|205926.3|206012.1|205922.1|6
1736151510000|2025-01-06 08:18:30|206014.8|205924.8|206019.5|205929.5|206019.5|205929.5|206012.2|205922.2|18
1736151520000|2025-01-06 08:18:40|206019.8|205929.8|206023.6|205933.6|206025|205935|206019|205929|8
1736151530000|2025-01-06 08:18:50|206023.4|205933.4|206022.8|205932.8|206023.6|205933.6|206020.5|205930.5|10
1736151540000|2025-01-06 08:19:00|206020.5|205930.5|206017.9|205927.9|206023.3|205933.3|206010.4|205920.4|13
1736151550000|2025-01-06 08:19:10|206018.3|205928.3|206018.7|205928.7|206020.4|205930.4|206011.7|205921.7|11
1736151560000|2025-01-06 08:19:20|206014.4|205924.4|206023.2|205933.2|206023.8|205933.8|206014.4|205924.4|7
1736151570000|2025-01-06 08:19:30|206018.4|205928.4|206013.9|205923.9|206020.9|205930.9|206012.2|205922.2|13
1736151580000|2025-01-06 08:19:40|206018|205928|206019.2|205929.2|206019.2|205929.2|206013.9|205923.9|10
1736151590000|2025-01-06 08:19:50|206019|205929|206019.2|205929.2|206019.7|205929.7|206015.8|205925.8|13
1736151600000|2025-01-06 08:20:00|206015.8|205925.8|206023.2|205933.2|206023.4|205933.4|206015.2|205925.2|10
1736151610000|2025-01-06 08:20:10|206023|205933|206017.3|205927.3|206023.2|205933.2|206014.2|205924.2|13
1736151620000|2025-01-06 08:20:20|206020.7|205930.7|206014.5|205924.5|206020.7|205930.7|206013.7|205923.7|6
1736151630000|2025-01-06 08:20:30|206013.5|205923.5|206014.5|205924.5|206014.5|205924.5|206013.5|205923.5|3
1736151640000|2025-01-06 08:20:40|206013.7|205923.7|206017.5|205927.5|206017.5|205927.5|206013.7|205923.7|7
1736151650000|2025-01-06 08:20:50|206021.5|205931.5|206055.9|205965.9|206055.9|205965.9|206021.5|205931.5|3
1736151660000|2025-01-06 08:21:00|206056.9|205966.9|206053.2|205963.2|206057.3|205967.3|206052.8|205962.8|19
1736151670000|2025-01-06 08:21:10|206054.8|205964.8|206056.2|205966.2|206056.2|205966.2|206054.8|205964.8|8
1736151680000|2025-01-06 08:21:20|206057.6|205967.6|206047.7|205957.7|206058.5|205968.5|206047.7|205957.7|16
1736151690000|2025-01-06 08:21:30|206043.4|205953.4|205995.5|205905.5|206043.4|205953.4|205983|205893|15
1736151700000|2025-01-06 08:21:40|205994.5|205904.5|206014.6|205924.6|206015|205925|205994.5|205904.5|15
1736151710000|2025-01-06 08:21:50|206014.4|205924.4|206013.2|205923.2|206014.4|205924.4|206010.6|205920.6|16
1736151720000|2025-01-06 08:22:00|205980.1|205890.1|205975.4|205885.4|205983.8|205893.8|205967.8|205877.8|18
1736151730000|2025-01-06 08:22:10|205974.4|205884.4|205976.6|205886.6|205976.6|205886.6|205974.4|205884.4|5
1736151740000|2025-01-06 08:22:20|205978.2|205888.2|205999.9|205909.9|205999.9|205909.9|205978.2|205888.2|10
1736151750000|2025-01-06 08:22:30|206000.1|205910.1|206017.6|205927.6|206019.4|205929.4|206000.1|205910.1|15
1736151760000|2025-01-06 08:22:40|206017.7|205927.7|205977.3|205887.3|206018.1|205928.1|205973.4|205883.4|13
1736151770000|2025-01-06 08:22:50|205977.5|205887.5|205964.6|205874.6|205977.5|205887.5|205964.4|205874.4|19
1736151780000|2025-01-06 08:23:00|205963.4|205873.4|205981.3|205891.3|205981.3|205891.3|205963.4|205873.4|15
1736151790000|2025-01-06 08:23:10|205977.7|205887.7|205978.1|205888.1|205980.1|205890.1|205974.5|205884.5|6
1736151800000|2025-01-06 08:23:20|205977.9|205887.9|205981.3|205891.3|205981.3|205891.3|205977.9|205887.9|2
1736151810000|2025-01-06 08:23:30|205976.1|205886.1|206012|205922|206012.8|205922.8|205976.1|205886.1|16
1736151820000|2025-01-06 08:23:40|206020.1|205930.1|206018.7|205928.7|206020.8|205930.8|206011|205921|10
1736151830000|2025-01-06 08:23:50|206018.5|205928.5|206052|205962|206052|205962|206011.5|205921.5|19
1736151840000|2025-01-06 08:24:00|206051.8|205961.8|206052.4|205962.4|206053|205963|206051.3|205961.3|13
1736151850000|2025-01-06 08:24:10|206052.2|205962.2|206051.3|205961.3|206061.5|205971.5|206051.3|205961.3|5
1736151860000|2025-01-06 08:24:20|206056.2|205966.2|206060.4|205970.4|206062.5|205972.5|206053.9|205963.9|9
1736151870000|2025-01-06 08:24:30|206054.9|205964.9|206053.7|205963.7|206058|205968|206053.7|205963.7|13
1736151880000|2025-01-06 08:24:40|206053.1|205963.1|206051.6|205961.6|206053.1|205963.1|206049.7|205959.7|6
1736151890000|2025-01-06 08:24:50|206051.4|205961.4|206049|205959|206051.6|205961.6|206049|205959|4
1736151900000|2025-01-06 08:25:00|206043.8|205953.8|206014.7|205924.7|206043.8|205953.8|206008.7|205918.7|11
1736151910000|2025-01-06 08:25:10|206014.6|205924.6|206014.8|205924.8|206014.9|205924.9|206014.5|205924.5|7
1736151920000|2025-01-06 08:25:20|206014.9|205924.9|206012.8|205922.8|206016.9|205926.9|206012.8|205922.8|13
1736151930000|2025-01-06 08:25:30|206013|205923|206013.7|205923.7|206016.2|205926.2|206012.8|205922.8|7
1736151940000|2025-01-06 08:25:40|206016.1|205926.1|206017.8|205927.8|206017.8|205927.8|206015.2|205925.2|9
1736151950000|2025-01-06 08:25:50|206018.4|205928.4|206017.6|205927.6|206020.2|205930.2|206016.4|205926.4|12
1736151960000|2025-01-06 08:26:00|206017.8|205927.8|206018.6|205928.6|206019.4|205929.4|206016.6|205926.6|17
1736151970000|2025-01-06 08:26:10|206018.8|205928.8|206018.3|205928.3|206022|205932|206017.7|205927.7|12
1736151980000|2025-01-06 08:26:20|206017.9|205927.9|206055.5|205965.5|206060.7|205970.7|206013.9|205923.9|10
1736151990000|2025-01-06 08:26:30|206056.6|205966.6|206062|205972|206063.3|205973.3|206055.5|205965.5|7
1736152000000|2025-01-06 08:26:40|206061.8|205971.8|206089.2|205999.2|206094.2|206004.2|206058.2|205968.2|14
1736152010000|2025-01-06 08:26:50|206089.4|205999.4|206070.4|205980.4|206089.4|205999.4|206070.4|205980.4|9
1736152020000|2025-01-06 08:27:00|206071.8|205981.8|206077|205987|206078.8|205988.8|206066.5|205976.5|20
1736152030000|2025-01-06 08:27:10|206080.2|205990.2|206064.1|205974.1|206081|205991|206064.1|205974.1|30
1736152040000|2025-01-06 08:27:20|206063.8|205973.8|206053.4|205963.4|206067.6|205977.6|206052|205962|19
1736152050000|2025-01-06 08:27:30|206053.2|205963.2|206051.8|205961.8|206053.2|205963.2|206051.8|205961.8|3
1736152060000|2025-01-06 08:27:40|206053|205963|206053|205963|206053|205963|206052.2|205962.2|6
1736152070000|2025-01-06 08:27:50|206052.8|205962.8|206052.2|205962.2|206053|205963|206052|205962|7
1736152080000|2025-01-06 08:28:00|206050.9|205960.9|206045.9|205955.9|206051.7|205961.7|206045.9|205955.9|10
1736152090000|2025-01-06 08:28:10|206045.2|205955.2|206049.8|205959.8|206054.9|205964.9|206045.2|205955.2|7
1736152100000|2025-01-06 08:28:20|206049.4|205959.4|206046.9|205956.9|206049.4|205959.4|206046.7|205956.7|4
1736152110000|2025-01-06 08:28:30|206047.1|205957.1|206042|205952|206047.1|205957.1|206039.8|205949.8|16
1736152120000|2025-01-06 08:28:40|206042.3|205952.3|206056.8|205966.8|206057|205967|206040.1|205950.1|16
1736152130000|2025-01-06 08:28:50|206059|205969|206053.3|205963.3|206059.2|205969.2|206053.3|205963.3|12
1736152140000|2025-01-06 08:29:00|206054.1|205964.1|206053.1|205963.1|206056|205966|206048.5|205958.5|10
1736152150000|2025-01-06 08:29:10|206052.1|205962.1|206050.4|205960.4|206052.1|205962.1|206049.1|205959.1|14
1736152160000|2025-01-06 08:29:20|206050|205960|206046.7|205956.7|206050|205960|206045.3|205955.3|4
1736152170000|2025-01-06 08:29:30|206049.6|205959.6|206027.3|205937.3|206049.6|205959.6|206024.9|205934.9|21
1736152180000|2025-01-06 08:29:40|206027.6|205937.6|206023.4|205933.4|206027.6|205937.6|206023.1|205933.1|17
1736152190000|2025-01-06 08:29:50|206024.8|205934.8|206018.8|205928.8|206024.8|205934.8|206018.8|205928.8|9
1736152200000|2025-01-06 08:30:00|206018.6|205928.6|206009.2|205919.2|206025.9|205935.9|206005|205915|17
1736152210000|2025-01-06 08:30:10|206010.1|205920.1|205964.1|205874.1|206011.5|205921.5|205958.4|205868.4|17
1736152220000|2025-01-06 08:30:20|205963.9|205873.9|205966.3|205876.3|205967.5|205877.5|205960.9|205870.9|17
1736152230000|2025-01-06 08:30:30|205966.9|205876.9|205981.6|205891.6|205986.4|205896.4|205966.9|205876.9|20
1736152240000|2025-01-06 08:30:40|205981.7|205891.7|205981.7|205891.7|205982.1|205892.1|205980.7|205890.7|13
1736152250000|2025-01-06 08:30:50|205981.8|205891.8|205978.1|205888.1|205981.9|205891.9|205978.1|205888.1|13
1736152260000|2025-01-06 08:31:00|205977.9|205887.9|205980.6|205890.6|205982.8|205892.8|205976.8|205886.8|17
1736152270000|2025-01-06 08:31:10|205980.9|205890.9|206006.9|205916.9|206006.9|205916.9|205980.9|205890.9|16
1736152280000|2025-01-06 08:31:20|206003.7|205913.7|206007.1|205917.1|206008.8|205918.8|205997.7|205907.7|16
1736152290000|2025-01-06 08:31:30|206006.3|205916.3|206007.3|205917.3|206008.3|205918.3|206004.3|205914.3|12
1736152300000|2025-01-06 08:31:40|206006.6|205916.6|206006.8|205916.8|206007.6|205917.6|205996|205906|24
1736152310000|2025-01-06 08:31:50|206005|205915|206008.6|205918.6|206008.6|205918.6|206005|205915|16
1736152320000|2025-01-06 08:32:00|206008.4|205918.4|206013|205923|206013.8|205923.8|206005.8|205915.8|23
1736152330000|2025-01-06 08:32:10|206010.9|205920.9|206049|205959|206049.8|205959.8|206010.9|205920.9|12
1736152340000|2025-01-06 08:32:20|206048.8|205958.8|206052.5|205962.5|206052.5|205962.5|206048.8|205958.8|6
1736152350000|2025-01-06 08:32:30|206052.3|205962.3|206050.4|205960.4|206052.3|205962.3|206050.4|205960.4|3
1736152360000|2025-01-06 08:32:40|206050.6|205960.6|206081.9|205991.9|206084|205994|206047|205957|14
1736152370000|2025-01-06 08:32:50|206081.7|205991.7|206087.5|205997.5|206092.3|206002.3|206081.7|205991.7|7
1736152380000|2025-01-06 08:33:00|206086.4|205996.4|206084.9|205994.9|206086.4|205996.4|206083.8|205993.8|7
1736152390000|2025-01-06 08:33:10|206087.1|205997.1|206092.3|206002.3|206102.4|206012.4|206087.1|205997.1|30
1736152400000|2025-01-06 08:33:20|206089.7|205999.7|206089.5|205999.5|206094.1|206004.1|206084.3|205994.3|34
1736152410000|2025-01-06 08:33:30|206090.2|206000.2|206097.9|206007.9|206101.6|206011.6|206087.9|205997.9|26
1736152420000|2025-01-06 08:33:40|206097.7|206007.7|206090.6|206000.6|206099.5|206009.5|206089.5|205999.5|14
1736152430000|2025-01-06 08:33:50|206090.4|206000.4|206132.4|206042.4|206140|206050|206090.4|206000.4|14
1736152440000|2025-01-06 08:34:00|206134|206044|206142.7|206052.7|206143.6|206053.6|206134|206044|12
1736152450000|2025-01-06 08:34:10|206142.3|206052.3|206167.2|206077.2|206190.2|206100.2|206142.3|206052.3|24
1736152460000|2025-01-06 08:34:20|206165.1|206075.1|206169.3|206079.3|206171|206081|206165.1|206075.1|22
1736152470000|2025-01-06 08:34:30|206168.9|206078.9|206171.4|206081.4|206171.7|206081.7|206165.5|206075.5|22
1736152480000|2025-01-06 08:34:40|206173|206083|206171.7|206081.7|206173|206083|206168.3|206078.3|24
1736152490000|2025-01-06 08:34:50|206171.5|206081.5|206169.3|206079.3|206171.5|206081.5|206162.4|206072.4|24
1736152500000|2025-01-06 08:35:00|206169.4|206079.4|206144|206054|206169.4|206079.4|206140.7|206050.7|20
1736152510000|2025-01-06 08:35:10|206144.2|206054.2|206144.6|206054.6|206146.4|206056.4|206140.7|206050.7|22
1736152520000|2025-01-06 08:35:20|206144.4|206054.4|206144.9|206054.9|206146.4|206056.4|206144.4|206054.4|3
1736152530000|2025-01-06 08:35:30|206143.2|206053.2|206164.5|206074.5|206166|206076|206143.2|206053.2|12
1736152540000|2025-01-06 08:35:40|206163.8|206073.8|206170.6|206080.6|206170.6|206080.6|206163.8|206073.8|18
1736152550000|2025-01-06 08:35:50|206170.7|206080.7|206169|206079|206171|206081|206169|206079|9
1736152560000|2025-01-06 08:36:00|206165.9|206075.9|206174.7|206084.7|206175.3|206085.3|206164.9|206074.9|12
1736152570000|2025-01-06 08:36:10|206174.8|206084.8|206187.6|206097.6|206188.5|206098.5|206174.7|206084.7|10
1736152580000|2025-01-06 08:36:20|206185.1|206095.1|206184.5|206094.5|206193.8|206103.8|206177.5|206087.5|20
1736152590000|2025-01-06 08:36:30|206186.1|206096.1|206221.2|206131.2|206221.5|206131.5|206186.1|206096.1|8
1736152600000|2025-01-06 08:36:40|206221|206131|206227.4|206137.4|206227.4|206137.4|206221|206131|10
1736152610000|2025-01-06 08:36:50|206229.6|206139.6|206223.5|206133.5|206231.3|206141.3|206221.9|206131.9|10
1736152620000|2025-01-06 08:37:00|206225|206135|206229.8|206139.8|206229.8|206139.8|206223.6|206133.6|5
1736152630000|2025-01-06 08:37:10|206229.4|206139.4|206222|206132|206229.4|206139.4|206221.8|206131.8|4
1736152640000|2025-01-06 08:37:20|206223.6|206133.6|206218.5|206128.5|206224.8|206134.8|206212.2|206122.2|18
1736152650000|2025-01-06 08:37:30|206218.7|206128.7|206184.7|206094.7|206218.7|206128.7|206181.3|206091.3|13
1736152660000|2025-01-06 08:37:40|206184.5|206094.5|206175.4|206085.4|206184.7|206094.7|206172.4|206082.4|8
1736152670000|2025-01-06 08:37:50|206175.3|206085.3|206177.3|206087.3|206179.6|206089.6|206174.2|206084.2|14
1736152680000|2025-01-06 08:38:00|206177.5|206087.5|206177.5|206087.5|206177.7|206087.7|206176.9|206086.9|8
1736152690000|2025-01-06 08:38:10|206176.5|206086.5|206175.7|206085.7|206176.5|206086.5|206173.8|206083.8|9
1736152700000|2025-01-06 08:38:20|206176.9|206086.9|206177.1|206087.1|206177.3|206087.3|206176.9|206086.9|4
1736152720000|2025-01-06 08:38:40|206175.5|206085.5|206175.5|206085.5|206175.5|206085.5|206175.5|206085.5|1
1736152730000|2025-01-06 08:38:50|206175.8|206085.8|206177.5|206087.5|206179.1|206089.1|206175.8|206085.8|6
1736152740000|2025-01-06 08:39:00|206177.7|206087.7|206177.7|206087.7|206177.9|206087.9|206177.7|206087.7|3
1736152750000|2025-01-06 08:39:10|206177.9|206087.9|206177.9|206087.9|206177.9|206087.9|206177.9|206087.9|1
1736152760000|2025-01-06 08:39:20|206179.7|206089.7|206270.8|206180.8|206270.8|206180.8|206179.7|206089.7|6
1736152770000|2025-01-06 08:39:30|206276.2|206186.2|206310.3|206220.3|206313.4|206223.4|206276.2|206186.2|19
1736152780000|2025-01-06 08:39:40|206312.1|206222.1|206312.2|206222.2|206313.5|206223.5|206309.1|206219.1|12
1736152790000|2025-01-06 08:39:50|206312|206222|206310.3|206220.3|206312.9|206222.9|206309.2|206219.2|25
1736152800000|2025-01-06 08:40:00|206310.1|206220.1|206308.3|206218.3|206312.7|206222.7|206308.3|206218.3|5
1736152810000|2025-01-06 08:40:10|206304.7|206214.7|206311.9|206221.9|206312.3|206222.3|206304.7|206214.7|10
1736152820000|2025-01-06 08:40:20|206315|206225|206317.1|206227.1|206317.1|206227.1|206315|206225|4
1736152830000|2025-01-06 08:40:30|206314.2|206224.2|206315.6|206225.6|206316.4|206226.4|206314.2|206224.2|4
1736152840000|2025-01-06 08:40:40|206316.4|206226.4|206312.5|206222.5|206317.5|206227.5|206312.5|206222.5|7
1736152850000|2025-01-06 08:40:50|206315.3|206225.3|206316.2|206226.2|206317.2|206227.2|206313.4|206223.4|20
1736152860000|2025-01-06 08:41:00|206315.8|206225.8|206316|206226|206316.4|206226.4|206315.8|206225.8|19
1736152870000|2025-01-06 08:41:10|206316.2|206226.2|206316.2|206226.2|206317.4|206227.4|206316|206226|9
1736152880000|2025-01-06 08:41:20|206316.6|206226.6|206316.4|206226.4|206316.6|206226.6|206316.2|206226.2|3
1736152890000|2025-01-06 08:41:30|206314.2|206224.2|206307.5|206217.5|206318.3|206228.3|206307.5|206217.5|7
1736152900000|2025-01-06 08:41:40|206307.3|206217.3|206311.9|206221.9|206313.6|206223.6|206307.3|206217.3|10
1736152910000|2025-01-06 08:41:50|206311.7|206221.7|206312.3|206222.3|206312.7|206222.7|206311.7|206221.7|5
1736152920000|2025-01-06 08:42:00|206310.2|206220.2|206312.2|206222.2|206312.5|206222.5|206308.3|206218.3|7
1736152940000|2025-01-06 08:42:20|206310.1|206220.1|206314.8|206224.8|206314.8|206224.8|206307.8|206217.8|5
1736152960000|2025-01-06 08:42:40|206314.6|206224.6|206314.6|206224.6|206314.6|206224.6|206314.6|206224.6|1
1736152970000|2025-01-06 08:42:50|206313.1|206223.1|206313.1|206223.1|206313.1|206223.1|206313.1|206223.1|1
1736152980000|2025-01-06 08:43:00|206313.2|206223.2|206313.2|206223.2|206313.2|206223.2|206313.2|206223.2|1
1736152990000|2025-01-06 08:43:10|206316.1|206226.1|206365.1|206275.1|206372.7|206282.7|206316.1|206226.1|13
1736153000000|2025-01-06 08:43:20|206365|206275|206367.2|206277.2|206367.4|206277.4|206364.9|206274.9|16
1736153010000|2025-01-06 08:43:30|206367.4|206277.4|206363.1|206273.1|206367.4|206277.4|206363.1|206273.1|9
1736153020000|2025-01-06 08:43:40|206365.7|206275.7|206365.4|206275.4|206365.7|206275.7|206362.1|206272.1|6
1736153030000|2025-01-06 08:43:50|206365.1|206275.1|206365.3|206275.3|206365.4|206275.4|206364.9|206274.9|10
1736153040000|2025-01-06 08:44:00|206381.2|206291.2|206409|206319|206422.7|206332.7|206377.7|206287.7|21
1736153050000|2025-01-06 08:44:10|206408.7|206318.7|206414.2|206324.2|206416|206326|206408.7|206318.7|11
1736153060000|2025-01-06 08:44:20|206413.4|206323.4|206407.2|206317.2|206413.7|206323.7|206407.2|206317.2|14
1736153070000|2025-01-06 08:44:30|206407.6|206317.6|206422.1|206332.1|206424.3|206334.3|206407.6|206317.6|9
1736153080000|2025-01-06 08:44:40|206421.7|206331.7|206421.4|206331.4|206421.7|206331.7|206421.4|206331.4|2
1736153090000|2025-01-06 08:44:50|206419.8|206329.8|206425|206335|206425|206335|206416.3|206326.3|15
1736153100000|2025-01-06 08:45:00|206423.7|206333.7|206421.6|206331.6|206426.3|206336.3|206421.1|206331.1|13
1736153110000|2025-01-06 08:45:10|206424.3|206334.3|206459.7|206369.7|206487.9|206397.9|206424.3|206334.3|29
1736153120000|2025-01-06 08:45:20|206458.7|206368.7|206469|206379|206469.7|206379.7|206457.5|206367.5|20
1736153130000|2025-01-06 08:45:30|206467.4|206377.4|206460.9|206370.9|206468.4|206378.4|206460.2|206370.2|18
1736153140000|2025-01-06 08:45:40|206461.9|206371.9|206461.4|206371.4|206463.4|206373.4|206444.1|206354.1|22
1736153150000|2025-01-06 08:45:50|206460.4|206370.4|206460.8|206370.8|206462.5|206372.5|206459.1|206369.1|23
1736153160000|2025-01-06 08:46:00|206460.4|206370.4|206457.1|206367.1|206460.6|206370.6|206451.6|206361.6|22
1736153170000|2025-01-06 08:46:10|206457.5|206367.5|206465.9|206375.9|206465.9|206375.9|206456.7|206366.7|31
1736153180000|2025-01-06 08:46:20|206465.3|206375.3|206439.2|206349.2|206465.9|206375.9|206436.6|206346.6|26
1736153190000|2025-01-06 08:46:30|206440.3|206350.3|206441.1|206351.1|206444.5|206354.5|206439.5|206349.5|27
1736153200000|2025-01-06 08:46:40|206440.9|206350.9|206440.7|206350.7|206440.9|206350.9|206440.7|206350.7|4
1736153210000|2025-01-06 08:46:50|206440.5|206350.5|206440.9|206350.9|206441.5|206351.5|206428|206338|21
1736153220000|2025-01-06 08:47:00|206437|206347|206418.3|206328.3|206439.9|206349.9|206418.3|206328.3|8
1736153230000|2025-01-06 08:47:10|206419.1|206329.1|206420.8|206330.8|206422.2|206332.2|206417.7|206327.7|25
1736153240000|2025-01-06 08:47:20|206422.3|206332.3|206416.3|206326.3|206422.8|206332.8|206412.4|206322.4|21
1736153250000|2025-01-06 08:47:30|206417.7|206327.7|206398.2|206308.2|206417.7|206327.7|206392.6|206302.6|26
1736153260000|2025-01-06 08:47:40|206398|206308|206396.6|206306.6|206398.2|206308.2|206393.5|206303.5|8
1736153270000|2025-01-06 08:47:50|206396.4|206306.4|206389.3|206299.3|206396.6|206306.6|206382.9|206292.9|20
1736153280000|2025-01-06 08:48:00|206389.5|206299.5|206387.9|206297.9|206389.5|206299.5|206381.7|206291.7|18
1736153290000|2025-01-06 08:48:10|206382.5|206292.5|206387.9|206297.9|206388.4|206298.4|206382.5|206292.5|25
1736153300000|2025-01-06 08:48:20|206382.8|206292.8|206388.5|206298.5|206388.5|206298.5|206382.7|206292.7|12
1736153310000|2025-01-06 08:48:30|206383.8|206293.8|206386.6|206296.6|206388.8|206298.8|206381.7|206291.7|11
1736153320000|2025-01-06 08:48:40|206383.5|206293.5|206422.3|206332.3|206422.3|206332.3|206325.4|206235.4|14
1736153330000|2025-01-06 08:48:50|206422|206332|206411.1|206321.1|206425.4|206335.4|206408.6|206318.6|16
1736153340000|2025-01-06 08:49:00|206414.5|206324.5|206405.4|206315.4|206415|206325|206401|206311|20
1736153350000|2025-01-06 08:49:10|206405.6|206315.6|206386.6|206296.6|206405.6|206315.6|206384|206294|12
1736153360000|2025-01-06 08:49:20|206386.2|206296.2|206342.2|206252.2|206386.6|206296.6|206341.8|206251.8|13
1736153370000|2025-01-06 08:49:30|206343.7|206253.7|206325.8|206235.8|206353.5|206263.5|206324.1|206234.1|22
1736153380000|2025-01-06 08:49:40|206325.6|206235.6|206336|206246|206336|206246|206302.5|206212.5|25
1736153390000|2025-01-06 08:49:50|206331.8|206241.8|206335.8|206245.8|206336.8|206246.8|206331.3|206241.3|15
1736153400000|2025-01-06 08:50:00|206336|206246|206311.2|206221.2|206336|206246|206307.5|206217.5|27
1736153410000|2025-01-06 08:50:10|206310.4|206220.4|206282.8|206192.8|206310.4|206220.4|206280.1|206190.1|22
1736153420000|2025-01-06 08:50:20|206283.1|206193.1|206281.5|206191.5|206285|206195|206279.9|206189.9|22
1736153430000|2025-01-06 08:50:30|206285.7|206195.7|206296.8|206206.8|206296.8|206206.8|206266.6|206176.6|13
1736153440000|2025-01-06 08:50:40|206296.9|206206.9|206293.8|206203.8|206296.9|206206.9|206290.2|206200.2|18
1736153450000|2025-01-06 08:50:50|206293.7|206203.7|206287.4|206197.4|206293.8|206203.8|206282.4|206192.4|21
1736153460000|2025-01-06 08:51:00|206287.5|206197.5|206291.1|206201.1|206291.6|206201.6|206286.7|206196.7|11
1736153470000|2025-01-06 08:51:10|206285.5|206195.5|206288.9|206198.9|206289.1|206199.1|206285.5|206195.5|11
1736153480000|2025-01-06 08:51:20|206288.8|206198.8|206293|206203|206293|206203|206288.1|206198.1|18
1736153490000|2025-01-06 08:51:30|206293.1|206203.1|206298.2|206208.2|206300.2|206210.2|206279.4|206189.4|19
1736153500000|2025-01-06 08:51:40|206292.1|206202.1|206296.6|206206.6|206297.8|206207.8|206292.1|206202.1|15
1736153510000|2025-01-06 08:51:50|206296.4|206206.4|206230.8|206140.8|206296.4|206206.4|206227.7|206137.7|16
1736153520000|2025-01-06 08:52:00|206230.6|206140.6|206222.3|206132.3|206236.7|206146.7|206218.6|206128.6|19
1736153530000|2025-01-06 08:52:10|206222.6|206132.6|206218.7|206128.7|206225.1|206135.1|206214.7|206124.7|16
1736153540000|2025-01-06 08:52:20|206217|206127|206229.6|206139.6|206235.2|206145.2|206216.9|206126.9|12
1736153550000|2025-01-06 08:52:30|206233.8|206143.8|206236.4|206146.4|206236.4|206146.4|206233.1|206143.1|16
1736153560000|2025-01-06 08:52:40|206236|206146|206237|206147|206237.4|206147.4|206236|206146|9
1736153570000|2025-01-06 08:52:50|206237.2|206147.2|206238|206148|206238.2|206148.2|206237|206147|7
1736153580000|2025-01-06 08:53:00|206238.2|206148.2|206236.3|206146.3|206238.2|206148.2|206236|206146|6
1736153590000|2025-01-06 08:53:10|206232.4|206142.4|206221|206131|206232.4|206142.4|206211.8|206121.8|17
1736153600000|2025-01-06 08:53:20|206220.8|206130.8|206188.9|206098.9|206220.8|206130.8|206188.9|206098.9|18
1736153610000|2025-01-06 08:53:30|206188.8|206098.8|206196.3|206106.3|206197.3|206107.3|206188.8|206098.8|9
1736153620000|2025-01-06 08:53:40|206197.7|206107.7|206198.5|206108.5|206199.1|206109.1|206197.7|206107.7|16
1736153630000|2025-01-06 08:53:50|206194.5|206104.5|206195.2|206105.2|206196.5|206106.5|206194.4|206104.4|11
1736153640000|2025-01-06 08:54:00|206195.8|206105.8|206195.4|206105.4|206195.8|206105.8|206195.4|206105.4|3
1736153650000|2025-01-06 08:54:10|206191|206101|206195.7|206105.7|206195.7|206105.7|206191|206101|11
1736153660000|2025-01-06 08:54:20|206195.5|206105.5|206194.3|206104.3|206195.7|206105.7|206193.9|206103.9|10
1736153670000|2025-01-06 08:54:30|206194.5|206104.5|206194.5|206104.5|206194.7|206104.7|206194.3|206104.3|15
1736153680000|2025-01-06 08:54:40|206194.3|206104.3|206185.2|206095.2|206196.3|206106.3|206178.4|206088.4|11
1736153690000|2025-01-06 08:54:50|206178.8|206088.8|206178.5|206088.5|206180.1|206090.1|206171.5|206081.5|20
1736153700000|2025-01-06 08:55:00|206178.1|206088.1|206118.7|206028.7|206180.3|206090.3|206117.5|206027.5|32
1736153710000|2025-01-06 08:55:10|206114.4|206024.4|206108.8|206018.8|206117.9|206027.9|206101.5|206011.5|19
1736153720000|2025-01-06 08:55:20|206109.3|206019.3|206110|206020|206117.2|206027.2|206108.3|206018.3|12
1736153730000|2025-01-06 08:55:30|206110.2|206020.2|206098.3|206008.3|206114.1|206024.1|206097.2|206007.2|18
1736153740000|2025-01-06 08:55:40|206100|206010|206098.6|206008.6|206105.1|206015.1|206098.6|206008.6|9
1736153750000|2025-01-06 08:55:50|206100.1|206010.1|206101.4|206011.4|206104.4|206014.4|206099.9|206009.9|8
1736153760000|2025-01-06 08:56:00|206101|206011|206101.2|206011.2|206104|206014|206098.2|206008.2|22
1736153770000|2025-01-06 08:56:10|206101|206011|206063.6|205973.6|206101|206011|206063.6|205973.6|24
1736153780000|2025-01-06 08:56:20|206065.2|205975.2|206064.2|205974.2|206068.7|205978.7|206063.5|205973.5|23
1736153790000|2025-01-06 08:56:30|206064|205974|206065|205975|206069.6|205979.6|206062.8|205972.8|19
1736153800000|2025-01-06 08:56:40|206065.9|205975.9|206063.9|205973.9|206065.9|205975.9|206059.1|205969.1|26
1736153810000|2025-01-06 08:56:50|206064.4|205974.4|206064.6|205974.6|206065.5|205975.5|206062.4|205972.4|19
1736153820000|2025-01-06 08:57:00|206059.4|205969.4|206066|205976|206066.4|205976.4|206059.4|205969.4|25
1736153830000|2025-01-06 08:57:10|206067.6|205977.6|206072.2|205982.2|206072.2|205982.2|206063.1|205973.1|13
1736153840000|2025-01-06 08:57:20|206072.4|205982.4|206073.4|205983.4|206074.2|205984.2|206072.4|205982.4|5
1736153850000|2025-01-06 08:57:30|206075|205985|206066.9|205976.9|206077.3|205987.3|206065.5|205975.5|13
1736153860000|2025-01-06 08:57:40|206066.5|205976.5|206065.5|205975.5|206066.5|205976.5|206055.1|205965.1|15
1736153870000|2025-01-06 08:57:50|206062.5|205972.5|206098.5|206008.5|206098.5|206008.5|206060.5|205970.5|15
1736153880000|2025-01-06 08:58:00|206098.3|206008.3|206082|205992|206098.4|206008.4|206079.1|205989.1|27
1736153890000|2025-01-06 08:58:10|206081.6|205991.6|206083.6|205993.6|206083.7|205993.7|206075.2|205985.2|18
1736153900000|2025-01-06 08:58:20|206082.7|205992.7|206107.1|206017.1|206107.1|206017.1|206080.7|205990.7|28
1736153910000|2025-01-06 08:58:30|206109|206019|206145.1|206055.1|206145.1|206055.1|206108.3|206018.3|9
1736153920000|2025-01-06 08:58:40|206145.9|206055.9|206158|206068|206158|206068|206145.9|206055.9|12
1736153930000|2025-01-06 08:58:50|206156.2|206066.2|206155.1|206065.1|206156.4|206066.4|206154.6|206064.6|5
1736153940000|2025-01-06 08:59:00|206155.3|206065.3|206112.9|206022.9|206155.8|206065.8|206110.2|206020.2|12
1736153950000|2025-01-06 08:59:10|206113.9|206023.9|206110.6|206020.6|206113.9|206023.9|206110.4|206020.4|4
1736153960000|2025-01-06 08:59:20|206114.9|206024.9|206118.4|206028.4|206134.7|206044.7|206114.9|206024.9|14
1736153970000|2025-01-06 08:59:30|206120.8|206030.8|206100|206010|206125.7|206035.7|206089.3|205999.3|23
1736153980000|2025-01-06 08:59:40|206099.3|206009.3|206100|206010|206105.4|206015.4|206099|206009|27
1736153990000|2025-01-06 08:59:50|206100.8|206010.8|206100|206010|206102.4|206012.4|206099.3|206009.3|21
1736154000000|2025-01-06 09:00:00|206101.3|206011.3|206099.2|206009.2|206101.3|206011.3|206096.9|206006.9|32
1736154010000|2025-01-06 09:00:10|206099.6|206009.6|206096.3|206006.3|206103.7|206013.7|206089.7|205999.7|26
1736154020000|2025-01-06 09:00:20|206099.2|206009.2|206100.1|206010.1|206103.1|206013.1|206095.7|206005.7|28
1736154030000|2025-01-06 09:00:30|206092.3|206002.3|206099.8|206009.8|206103.8|206013.8|206092.3|206002.3|26
1736154040000|2025-01-06 09:00:40|206099.4|206009.4|206099.4|206009.4|206105.9|206015.9|206095.9|206005.9|30
1736154050000|2025-01-06 09:00:50|206100|206010|206101.3|206011.3|206105.2|206015.2|206098|206008|24
1736154060000|2025-01-06 09:01:00|206100.9|206010.9|206100.7|206010.7|206107.2|206017.2|206097.5|206007.5|24
1736154070000|2025-01-06 09:01:10|206100.3|206010.3|206105|206015|206108.6|206018.6|206097.8|206007.8|18
1736154080000|2025-01-06 09:01:20|206106.4|206016.4|206019.4|205929.4|206106.6|206016.6|206019.1|205929.1|16
1736154090000|2025-01-06 09:01:30|206019.8|205929.8|206062.6|205972.6|206063.8|205973.8|206019.8|205929.8|23
1736154100000|2025-01-06 09:01:40|206063|205973|206056.1|205966.1|206067.9|205977.9|206055.3|205965.3|16
1736154110000|2025-01-06 09:01:50|206055.9|205965.9|206055.2|205965.2|206055.9|205965.9|206031.4|205941.4|17
1736154120000|2025-01-06 09:02:00|206054.6|205964.6|206057.4|205967.4|206058.7|205968.7|206051.1|205961.1|11
1736154130000|2025-01-06 09:02:10|206057.6|205967.6|206061.2|205971.2|206061.2|205971.2|206057.6|205967.6|6
1736154140000|2025-01-06 09:02:20|206061.4|205971.4|206070.9|205980.9|206070.9|205980.9|206061.2|205971.2|24
1736154150000|2025-01-06 09:02:30|206071.8|205981.8|206064.7|205974.7|206072.3|205982.3|206062.3|205972.3|15
1736154160000|2025-01-06 09:02:40|206057.2|205967.2|206053.1|205963.1|206057.2|205967.2|206051.1|205961.1|21
1736154170000|2025-01-06 09:02:50|206052.9|205962.9|206052.3|205962.3|206053.3|205963.3|206051.7|205961.7|14
1736154180000|2025-01-06 09:03:00|206052.9|205962.9|206052.8|205962.8|206053.2|205963.2|206047.6|205957.6|21
1736154190000|2025-01-06 09:03:10|206053.2|205963.2|206061.3|205971.3|206061.5|205971.5|206052.8|205962.8|23
1736154200000|2025-01-06 09:03:20|206061.5|205971.5|206057.8|205967.8|206066.7|205976.7|206057.4|205967.4|20
1736154210000|2025-01-06 09:03:30|206057.6|205967.6|206038.7|205948.7|206057.6|205967.6|206038.7|205948.7|14
1736154220000|2025-01-06 09:03:40|206035.6|205945.6|206019.3|205929.3|206038.7|205948.7|206006.8|205916.8|30
1736154230000|2025-01-06 09:03:50|206019.4|205929.4|205950.2|205860.2|206019.4|205929.4|205950.2|205860.2|35
1736154240000|2025-01-06 09:04:00|205944.7|205854.7|205970.5|205880.5|205971|205881|205944.7|205854.7|29
1736154250000|2025-01-06 09:04:10|205968.5|205878.5|205968.6|205878.6|205968.6|205878.6|205966|205876|13
1736154260000|2025-01-06 09:04:20|205968.8|205878.8|205970.8|205880.8|205970.8|205880.8|205966|205876|11
1736154270000|2025-01-06 09:04:30|205968.6|205878.6|205968.8|205878.8|205968.8|205878.8|205966.5|205876.5|11
1736154280000|2025-01-06 09:04:40|205968.6|205878.6|205967.7|205877.7|205968.8|205878.8|205967.4|205877.4|12
1736154290000|2025-01-06 09:04:50|205969|205879|205972|205882|205972.2|205882.2|205968.4|205878.4|8
1736154300000|2025-01-06 09:05:00|205975|205885|205974.5|205884.5|205975|205885|205971|205881|10
1736154310000|2025-01-06 09:05:10|205975.5|205885.5|205967.5|205877.5|205975.5|205885.5|205967.2|205877.2|17
1736154320000|2025-01-06 09:05:20|205968.6|205878.6|205967.4|205877.4|205968.6|205878.6|205966.2|205876.2|25
1736154330000|2025-01-06 09:05:30|205968.4|205878.4|205968.9|205878.9|205970.4|205880.4|205964.9|205874.9|20
1736154340000|2025-01-06 09:05:40|205969.6|205879.6|205968.6|205878.6|205969.6|205879.6|205968.6|205878.6|20
1736154350000|2025-01-06 09:05:50|205969.4|205879.4|206014|205924|206030.3|205940.3|205969.4|205879.4|16
1736154360000|2025-01-06 09:06:00|206010.8|205920.8|206021.8|205931.8|206022|205932|206004.6|205914.6|16
1736154370000|2025-01-06 09:06:10|206022|205932|205949.9|205859.9|206022|205932|205944.2|205854.2|20
1736154380000|2025-01-06 09:06:20|205949.7|205859.7|205953.7|205863.7|205953.7|205863.7|205943.2|205853.2|25
1736154390000|2025-01-06 09:06:30|205953.8|205863.8|205948.9|205858.9|205953.8|205863.8|205944.4|205854.4|22
1736154400000|2025-01-06 09:06:40|205951.7|205861.7|205952|205862|205953|205863|205951.3|205861.3|9
1736154410000|2025-01-06 09:06:50|205949.6|205859.6|205962.5|205872.5|205962.9|205872.9|205946.4|205856.4|21
1736154420000|2025-01-06 09:07:00|205962.1|205872.1|205962.2|205872.2|205962.4|205872.4|205945.2|205855.2|16
1736154430000|2025-01-06 09:07:10|205962.4|205872.4|205968.1|205878.1|205968.3|205878.3|205962.4|205872.4|12
1736154440000|2025-01-06 09:07:20|205969.9|205879.9|205972|205882|205972|205882|205968.1|205878.1|4
1736154450000|2025-01-06 09:07:30|205974.5|205884.5|206013.2|205923.2|206013.2|205923.2|205974.5|205884.5|4
1736154460000|2025-01-06 09:07:40|206013.6|205923.6|206015.8|205925.8|206019|205929|206010.5|205920.5|20
1736154470000|2025-01-06 09:07:50|206016|205926|206012.8|205922.8|206019.1|205929.1|206008.8|205918.8|14
1736154480000|2025-01-06 09:08:00|206013.8|205923.8|205974|205884|206013.8|205923.8|205969.6|205879.6|29
1736154490000|2025-01-06 09:08:10|205972.8|205882.8|205969.5|205879.5|205973.8|205883.8|205967.6|205877.6|14
1736154500000|2025-01-06 09:08:20|205964.3|205874.3|205945.7|205855.7|205964.3|205874.3|205942.8|205852.8|20
1736154510000|2025-01-06 09:08:30|205947.2|205857.2|205950.7|205860.7|205950.7|205860.7|205942.3|205852.3|17
1736154520000|2025-01-06 09:08:40|205949.2|205859.2|205932.3|205842.3|205949.2|205859.2|205929|205839|27
1736154530000|2025-01-06 09:08:50|205930.5|205840.5|205884.7|205794.7|205933|205843|205884.7|205794.7|23
1736154540000|2025-01-06 09:09:00|205888.5|205798.5|205894.2|205804.2|205895.9|205805.9|205887.9|205797.9|16
1736154550000|2025-01-06 09:09:10|205891.9|205801.9|205885.1|205795.1|205891.9|205801.9|205881|205791|18
1736154560000|2025-01-06 09:09:20|205884.9|205794.9|205885.8|205795.8|205895.9|205805.9|205874.5|205784.5|33
1736154570000|2025-01-06 09:09:30|205886.2|205796.2|205883.4|205793.4|205886.2|205796.2|205880.1|205790.1|13
1736154580000|2025-01-06 09:09:40|205883.5|205793.5|205880.9|205790.9|205883.7|205793.7|205879.8|205789.8|15
1736154590000|2025-01-06 09:09:50|205880.7|205790.7|205836.2|205746.2|205880.7|205790.7|205831.7|205741.7|21
1736154600000|2025-01-06 09:10:00|205836.4|205746.4|205841.3|205751.3|205842.8|205752.8|205827.6|205737.6|18
1736154610000|2025-01-06 09:10:10|205841.5|205751.5|205777|205687|205841.5|205751.5|205767.4|205677.4|24
1736154620000|2025-01-06 09:10:20|205783.2|205693.2|205772.4|205682.4|205783.2|205693.2|205770.1|205680.1|20
1736154630000|2025-01-06 09:10:30|205765.6|205675.6|205773.5|205683.5|205773.7|205683.7|205764.3|205674.3|17
1736154640000|2025-01-06 09:10:40|205772.7|205682.7|205783.1|205693.1|205784|205694|205772.2|205682.2|23
1736154650000|2025-01-06 09:10:50|205786.1|205696.1|205790.3|205700.3|205797.1|205707.1|205782.9|205692.9|26
1736154660000|2025-01-06 09:11:00|205786.6|205696.6|205784|205694|205794.6|205704.6|205778.9|205688.9|14
1736154670000|2025-01-06 09:11:10|205781.8|205691.8|205805.1|205715.1|205805.1|205715.1|205780.2|205690.2|21
1736154680000|2025-01-06 09:11:20|205805.4|205715.4|205808.5|205718.5|205810.6|205720.6|205805.4|205715.4|11
1736154690000|2025-01-06 09:11:30|205808.4|205718.4|205810.2|205720.2|205813.3|205723.3|205804.5|205714.5|20
1736154700000|2025-01-06 09:11:40|205811.2|205721.2|205849.4|205759.4|205856.2|205766.2|205811.2|205721.2|18
1736154710000|2025-01-06 09:11:50|205850.6|205760.6|205850.6|205760.6|205851|205761|205849.8|205759.8|7
1736154720000|2025-01-06 09:12:00|205850.4|205760.4|205892.3|205802.3|205898.4|205808.4|205834.1|205744.1|26
1736154730000|2025-01-06 09:12:10|205894.6|205804.6|205893.7|205803.7|205899.1|205809.1|205893.5|205803.5|16
1736154740000|2025-01-06 09:12:20|205893.5|205803.5|205898.3|205808.3|205898.3|205808.3|205888.4|205798.4|13
1736154750000|2025-01-06 09:12:30|205921.1|205831.1|205934.1|205844.1|205940.5|205850.5|205918.6|205828.6|25
1736154760000|2025-01-06 09:12:40|205936.4|205846.4|205934.3|205844.3|205945.6|205855.6|205930.5|205840.5|18
1736154770000|2025-01-06 09:12:50|205934|205844|205912.5|205822.5|205934.2|205844.2|205909.5|205819.5|18
1736154780000|2025-01-06 09:13:00|205909.7|205819.7|205924|205834|205928.2|205838.2|205909.7|205819.7|15
1736154790000|2025-01-06 09:13:10|205923.7|205833.7|205926|205836|205926.6|205836.6|205923|205833|12
1736154800000|2025-01-06 09:13:20|205926.8|205836.8|205936.7|205846.7|205937.9|205847.9|205926.8|205836.8|16
1736154810000|2025-01-06 09:13:30|205936.9|205846.9|205936.7|205846.7|205936.9|205846.9|205936.5|205846.5|14
1736154820000|2025-01-06 09:13:40|205936.9|205846.9|205930|205840|205937.1|205847.1|205928.8|205838.8|19
1736154830000|2025-01-06 09:13:50|205929.8|205839.8|205934.2|205844.2|205936.2|205846.2|205928.2|205838.2|29
1736154840000|2025-01-06 09:14:00|205936.4|205846.4|205932.2|205842.2|205940.3|205850.3|205932.2|205842.2|12
1736154850000|2025-01-06 09:14:10|205932|205842|205930.3|205840.3|205969|205879|205927.7|205837.7|15
1736154860000|2025-01-06 09:14:20|205927.9|205837.9|205926.4|205836.4|205928.1|205838.1|205926.4|205836.4|5
1736154870000|2025-01-06 09:14:30|205927.5|205837.5|205930.5|205840.5|205930.5|205840.5|205927.5|205837.5|9
1736154880000|2025-01-06 09:14:40|205930.9|205840.9|205924.7|205834.7|205930.9|205840.9|205924.7|205834.7|7
1736154890000|2025-01-06 09:14:50|205927.2|205837.2|205927.6|205837.6|205927.8|205837.8|205922.6|205832.6|10
1736154900000|2025-01-06 09:15:00|205927.2|205837.2|205953.7|205863.7|205953.7|205863.7|205927.2|205837.2|24
1736154910000|2025-01-06 09:15:10|205955.7|205865.7|205985.3|205895.3|205987.6|205897.6|205955.7|205865.7|18
1736154920000|2025-01-06 09:15:20|205981.9|205891.9|205978.9|205888.9|205981.9|205891.9|205976.9|205886.9|9
1736154930000|2025-01-06 09:15:30|205979|205889|205975.6|205885.6|205979|205889|205975.6|205885.6|3
1736154940000|2025-01-06 09:15:40|205970.9|205880.9|205938|205848|205971.1|205881.1|205937|205847|18
1736154950000|2025-01-06 09:15:50|205936.2|205846.2|205933.8|205843.8|205938.1|205848.1|205931.5|205841.5|13
1736154960000|2025-01-06 09:16:00|205933.6|205843.6|205896.8|205806.8|205934|205844|205891.3|205801.3|14
1736154970000|2025-01-06 09:16:10|205896.6|205806.6|205901.6|205811.6|205901.8|205811.8|205896.4|205806.4|8
1736154980000|2025-01-06 09:16:20|205898.8|205808.8|205899.8|205809.8|205900.6|205810.6|205898.4|205808.4|7
1736154990000|2025-01-06 09:16:30|205895|205805|205942|205852|205942|205852|205895|205805|12
1736155000000|2025-01-06 09:16:40|205941.2|205851.2|205955.4|205865.4|205955.4|205865.4|205941.2|205851.2|13
1736155010000|2025-01-06 09:16:50|205954.8|205864.8|205937.7|205847.7|205965.1|205875.1|205937.7|205847.7|12
1736155020000|2025-01-06 09:17:00|205937.5|205847.5|205937.3|205847.3|205937.5|205847.5|205937.3|205847.3|2
1736155030000|2025-01-06 09:17:10|205937.5|205847.5|205936|205846|205937.8|205847.8|205930.4|205840.4|12
1736155040000|2025-01-06 09:17:20|205933.4|205843.4|205931.9|205841.9|205933.4|205843.4|205929.6|205839.6|4
1736155050000|2025-01-06 09:17:30|205932.1|205842.1|205933.2|205843.2|205933.2|205843.2|205929.5|205839.5|9
1736155060000|2025-01-06 09:17:40|205929.9|205839.9|205947.3|205857.3|205947.3|205857.3|205929.9|205839.9|11
1736155070000|2025-01-06 09:17:50|205947.4|205857.4|205947.3|205857.3|205948.2|205858.2|205942.3|205852.3|12
1736155080000|2025-01-06 09:18:00|205948.5|205858.5|205941.5|205851.5|205948.5|205858.5|205941.5|205851.5|8
1736155090000|2025-01-06 09:18:10|205941.3|205851.3|205941.3|205851.3|205942.1|205852.1|205941.3|205851.3|6
1736155100000|2025-01-06 09:18:20|205937.3|205847.3|205999.4|205909.4|206000.2|205910.2|205937.3|205847.3|20
1736155110000|2025-01-06 09:18:30|206000|205910|205982|205892|206004.5|205914.5|205976.5|205886.5|24
1736155120000|2025-01-06 09:18:40|205977.4|205887.4|205981.8|205891.8|205982|205892|205976.1|205886.1|22
1736155130000|2025-01-06 09:18:50|205982.2|205892.2|205972.4|205882.4|205982.2|205892.2|205970.5|205880.5|17
1736155140000|2025-01-06 09:19:00|205973.1|205883.1|205973.4|205883.4|205973.6|205883.6|205973.1|205883.1|6
1736155150000|2025-01-06 09:19:10|205973.3|205883.3|205955.7|205865.7|205973.6|205883.6|205951|205861|11
1736155160000|2025-01-06 09:19:20|205955.6|205865.6|205952.1|205862.1|205955.6|205865.6|205950|205860|13
1736155170000|2025-01-06 09:19:30|205945.6|205855.6|205927.6|205837.6|205947.3|205857.3|205927.6|205837.6|14
1736155180000|2025-01-06 09:19:40|205929.9|205839.9|205942.8|205852.8|205943|205853|205929.9|205839.9|19
1736155190000|2025-01-06 09:19:50|205942.6|205852.6|205946.8|205856.8|205950|205860|205942.6|205852.6|17
1736155200000|2025-01-06 09:20:00|205946.5|205856.5|205947|205857|205948.7|205858.7|205943.6|205853.6|12
1736155210000|2025-01-06 09:20:10|205946.2|205856.2|205949.3|205859.3|205950.5|205860.5|205941.3|205851.3|18
1736155220000|2025-01-06 09:20:20|205949|205859|205943.8|205853.8|205949|205859|205943.8|205853.8|11
1736155230000|2025-01-06 09:20:30|205944.2|205854.2|205947.2|205857.2|205948|205858|205943.8|205853.8|16
1736155240000|2025-01-06 09:20:40|205945.4|205855.4|205892.1|205802.1|205947|205857|205886.8|205796.8|21
1736155250000|2025-01-06 09:20:50|205887.4|205797.4|205889.4|205799.4|205889.4|205799.4|205882.7|205792.7|13
1736155260000|2025-01-06 09:21:00|205885.2|205795.2|205890.9|205800.9|205890.9|205800.9|205885.2|205795.2|4
1736155270000|2025-01-06 09:21:10|205887.4|205797.4|205888.8|205798.8|205888.8|205798.8|205887.4|205797.4|11
1736155280000|2025-01-06 09:21:20|205889.2|205799.2|205890.2|205800.2|205890.9|205800.9|205885.8|205795.8|11
1736155290000|2025-01-06 09:21:30|205886|205796|205889.3|205799.3|205892.8|205802.8|205886|205796|8
1736155300000|2025-01-06 09:21:40|205889.1|205799.1|205889.3|205799.3|205889.3|205799.3|205883.9|205793.9|6
1736155310000|2025-01-06 09:21:50|205885.7|205795.7|205847.9|205757.9|205890.6|205800.6|205847.3|205757.3|17
1736155320000|2025-01-06 09:22:00|205849.8|205759.8|205890.3|205800.3|205890.3|205800.3|205849.8|205759.8|13
1736155330000|2025-01-06 09:22:10|205888|205798|205888.6|205798.6|205888.8|205798.8|205886|205796|10
1736155340000|2025-01-06 09:22:20|205890.8|205800.8|205890.2|205800.2|205891.8|205801.8|205888.7|205798.7|6
1736155350000|2025-01-06 09:22:30|205887.9|205797.9|205886.5|205796.5|205892.1|205802.1|205884.9|205794.9|10
1736155360000|2025-01-06 09:22:40|205886.7|205796.7|205882.6|205792.6|205887.1|205797.1|205882.4|205792.4|14
1736155370000|2025-01-06 09:22:50|205883.4|205793.4|205889.7|205799.7|205890.7|205800.7|205883.4|205793.4|12
1736155380000|2025-01-06 09:23:00|205887.4|205797.4|205850.7|205760.7|205889.5|205799.5|205848.7|205758.7|11
1736155390000|2025-01-06 09:23:10|205849.4|205759.4|205845.2|205755.2|205849.4|205759.4|205845.2|205755.2|10
1736155400000|2025-01-06 09:23:20|205845.7|205755.7|205844.6|205754.6|205845.7|205755.7|205844.5|205754.5|12
1736155410000|2025-01-06 09:23:30|205845|205755|205844.3|205754.3|205845|205755|205844.3|205754.3|3
1736155420000|2025-01-06 09:23:40|205841|205751|205875.2|205785.2|205875.2|205785.2|205841|205751|22
1736155430000|2025-01-06 09:23:50|205875.8|205785.8|205867.5|205777.5|205882.5|205792.5|205867.5|205777.5|14
1736155440000|2025-01-06 09:24:00|205868.5|205778.5|205847.3|205757.3|205872.6|205782.6|205842.6|205752.6|16
1736155450000|2025-01-06 09:24:10|205847.1|205757.1|205851.6|205761.6|205851.6|205761.6|205845.5|205755.5|6
1736155460000|2025-01-06 09:24:20|205849.5|205759.5|205849.6|205759.6|205852.4|205762.4|205849.1|205759.1|9
1736155470000|2025-01-06 09:24:30|205846.5|205756.5|205849.5|205759.5|205849.5|205759.5|205844.5|205754.5|6
1736155480000|2025-01-06 09:24:40|205847|205757|205849.4|205759.4|205849.4|205759.4|205847|205757|4
1736155490000|2025-01-06 09:24:50|205847|205757|205849.4|205759.4|205849.6|205759.6|205839.6|205749.6|11
1736155500000|2025-01-06 09:25:00|205851.4|205761.4|205850.9|205760.9|205851.4|205761.4|205848.3|205758.3|3
1736155510000|2025-01-06 09:25:10|205848.9|205758.9|205848.7|205758.7|205851.2|205761.2|205845.5|205755.5|10
1736155520000|2025-01-06 09:25:20|205846.3|205756.3|205844.9|205754.9|205855|205765|205843.1|205753.1|6
1736155530000|2025-01-06 09:25:30|205842.7|205752.7|205806.8|205716.8|205842.7|205752.7|205802|205712|9
1736155540000|2025-01-06 09:25:40|205806.6|205716.6|205814.2|205724.2|205814.2|205724.2|205806.3|205716.3|14
1736155550000|2025-01-06 09:25:50|205811.9|205721.9|205809.3|205719.3|205811.9|205721.9|205802.4|205712.4|8
1736155560000|2025-01-06 09:26:00|205809.5|205719.5|205822|205732|205822|205732|205808.4|205718.4|12
1736155570000|2025-01-06 09:26:10|205822.1|205732.1|205816.6|205726.6|205822.4|205732.4|205809.9|205719.9|13
1736155580000|2025-01-06 09:26:20|205816.7|205726.7|205814.1|205724.1|205816.7|205726.7|205811.6|205721.6|6
1736155590000|2025-01-06 09:26:30|205814.7|205724.7|205814.5|205724.5|205819.3|205729.3|205814.5|205724.5|10
1736155600000|2025-01-06 09:26:40|205814.9|205724.9|205808.2|205718.2|205819.5|205729.5|205805|205715|9
1736155610000|2025-01-06 09:26:50|205810.9|205720.9|205813.5|205723.5|205820.1|205730.1|205810.1|205720.1|14
1736155620000|2025-01-06 09:27:00|205815.6|205725.6|205819|205729|205819.2|205729.2|205812.2|205722.2|9
1736155630000|2025-01-06 09:27:10|205819.2|205729.2|205822.2|205732.2|205822.3|205732.3|205818.5|205728.5|10
1736155640000|2025-01-06 09:27:20|205822|205732|205848.8|205758.8|205851.5|205761.5|205822|205732|5
1736155660000|2025-01-06 09:27:40|205850.8|205760.8|205870.3|205780.3|205876.6|205786.6|205850.8|205760.8|12
1736155670000|2025-01-06 09:27:50|205870.1|205780.1|205869.3|205779.3|205871.5|205781.5|205869.3|205779.3|10
1736155680000|2025-01-06 09:28:00|205863.9|205773.9|205848.3|205758.3|205863.9|205773.9|205846.3|205756.3|5
1736155700000|2025-01-06 09:28:20|205849|205759|205867.6|205777.6|205875.5|205785.5|205849|205759|6
1736155710000|2025-01-06 09:28:30|205867.1|205777.1|205869.9|205779.9|205869.9|205779.9|205866.8|205776.8|7
1736155720000|2025-01-06 09:28:40|205870.3|205780.3|205876.8|205786.8|205876.8|205786.8|205870.3|205780.3|9
1736155730000|2025-01-06 09:28:50|205876.4|205786.4|205874.6|205784.6|205876.4|205786.4|205873.8|205783.8|7
1736155740000|2025-01-06 09:29:00|205879.6|205789.6|205886.9|205796.9|205888.4|205798.4|205879.6|205789.6|7
1736155750000|2025-01-06 09:29:10|205886.7|205796.7|205886.3|205796.3|205886.7|205796.7|205886.3|205796.3|2
1736155760000|2025-01-06 09:29:20|205886.5|205796.5|205886.7|205796.7|205886.7|205796.7|205886.3|205796.3|3
1736155770000|2025-01-06 09:29:30|205886.3|205796.3|205891.5|205801.5|205891.5|205801.5|205886.3|205796.3|6
1736155780000|2025-01-06 09:29:40|205891.8|205801.8|205868.5|205778.5|205892.3|205802.3|205850.9|205760.9|12
1736155790000|2025-01-06 09:29:50|205872|205782|205873.6|205783.6|205873.6|205783.6|205872|205782|6
1736155800000|2025-01-06 09:30:00|205873.2|205783.2|205886.2|205796.2|205886.2|205796.2|205873.2|205783.2|10
1736155810000|2025-01-06 09:30:10|205883.1|205793.1|205895.2|205805.2|205895.2|205805.2|205882.3|205792.3|8
1736155820000|2025-01-06 09:30:20|205896|205806|205903.6|205813.6|205903.9|205813.9|205896|205806|5
1736155830000|2025-01-06 09:30:30|205916.7|205826.7|205918.9|205828.9|205921.3|205831.3|205916.7|205826.7|12
1736155840000|2025-01-06 09:30:40|205918.7|205828.7|205919.7|205829.7|205919.7|205829.7|205918.7|205828.7|3
1736155850000|2025-01-06 09:30:50|205918.9|205828.9|205917.9|205827.9|205918.9|205828.9|205917.7|205827.7|12
1736155860000|2025-01-06 09:31:00|205909.2|205819.2|205886.2|205796.2|205909.2|205819.2|205883.9|205793.9|12
1736155870000|2025-01-06 09:31:10|205884.7|205794.7|205884.9|205794.9|205884.9|205794.9|205884.7|205794.7|2
1736155880000|2025-01-06 09:31:20|205886.5|205796.5|205885.9|205795.9|205886.5|205796.5|205885.9|205795.9|2
1736155890000|2025-01-06 09:31:30|205884.2|205794.2|205884.2|205794.2|205884.2|205794.2|205884.2|205794.2|1
1736155910000|2025-01-06 09:31:50|205884.5|205794.5|205885.9|205795.9|205885.9|205795.9|205884.5|205794.5|2
1736155920000|2025-01-06 09:32:00|205885.3|205795.3|205885.3|205795.3|205885.3|205795.3|205884.9|205794.9|3
1736155930000|2025-01-06 09:32:10|205882.9|205792.9|205879|205789|205882.9|205792.9|205866.1|205776.1|19
1736155940000|2025-01-06 09:32:20|205879.1|205789.1|205879.7|205789.7|205881.2|205791.2|205874.5|205784.5|12
1736155950000|2025-01-06 09:32:30|205879.2|205789.2|205882.5|205792.5|205882.5|205792.5|205874|205784|6
1736155960000|2025-01-06 09:32:40|205882.1|205792.1|205895.3|205805.3|205895.3|205805.3|205882|205792|11
1736155970000|2025-01-06 09:32:50|205893|205803|205894.9|205804.9|205897|205807|205893|205803|6
1736155980000|2025-01-06 09:33:00|205895.5|205805.5|205917|205827|205918|205828|205895.5|205805.5|12
1736156000000|2025-01-06 09:33:20|205917.2|205827.2|205909.4|205819.4|205925|205835|205908.6|205818.6|10
1736156010000|2025-01-06 09:33:30|205908.9|205818.9|205910.1|205820.1|205911.3|205821.3|205908.9|205818.9|5
1736156020000|2025-01-06 09:33:40|205910.9|205820.9|205912.9|205822.9|205912.9|205822.9|205909.4|205819.4|7
1736156030000|2025-01-06 09:33:50|205913.1|205823.1|205909.9|205819.9|205913.1|205823.1|205908.5|205818.5|5
1736156040000|2025-01-06 09:34:00|205908.7|205818.7|205908.9|205818.9|205909|205819|205908.6|205818.6|6
1736156050000|2025-01-06 09:34:10|205908.8|205818.8|205920.8|205830.8|205921.9|205831.9|205908.5|205818.5|17
1736156060000|2025-01-06 09:34:20|205920.1|205830.1|205914.8|205824.8|205920.1|205830.1|205914.4|205824.4|5
1736156070000|2025-01-06 09:34:30|205915.4|205825.4|205920.3|205830.3|205920.3|205830.3|205915.4|205825.4|3
1736156080000|2025-01-06 09:34:40|205920.2|205830.2|205920.1|205830.1|205920.2|205830.2|205919.8|205829.8|4
1736156090000|2025-01-06 09:34:50|205919.9|205829.9|205918|205828|205922.3|205832.3|205917.4|205827.4|15
1736156100000|2025-01-06 09:35:00|205917.5|205827.5|205915.9|205825.9|205917.5|205827.5|205911.3|205821.3|7
1736156110000|2025-01-06 09:35:10|205915.7|205825.7|205913.2|205823.2|205915.7|205825.7|205913.2|205823.2|3
1736156120000|2025-01-06 09:35:20|205922.9|205832.9|205915.4|205825.4|205923.1|205833.1|205915.2|205825.2|10
1736156130000|2025-01-06 09:35:30|205915.2|205825.2|205890.6|205800.6|205915.2|205825.2|205883.5|205793.5|7
1736156140000|2025-01-06 09:35:40|205890.4|205800.4|205889.2|205799.2|205890.4|205800.4|205889.2|205799.2|4
1736156150000|2025-01-06 09:35:50|205890.4|205800.4|205891.2|205801.2|205891.2|205801.2|205890.4|205800.4|3
1736156160000|2025-01-06 09:36:00|205891|205801|205894|205804|205894.2|205804.2|205890|205800|7
1736156170000|2025-01-06 09:36:10|205890.8|205800.8|205892.4|205802.4|205893.6|205803.6|205890.8|205800.8|7
1736156180000|2025-01-06 09:36:20|205891.8|205801.8|205890.8|205800.8|205891.8|205801.8|205889.8|205799.8|4
1736156190000|2025-01-06 09:36:30|205890.6|205800.6|205890.8|205800.8|205890.8|205800.8|205890.4|205800.4|4
1736156200000|2025-01-06 09:36:40|205890.6|205800.6|205890.8|205800.8|205890.8|205800.8|205890.6|205800.6|4
1736156210000|2025-01-06 09:36:50|205890.6|205800.6|205889.7|205799.7|205890.6|205800.6|205889.7|205799.7|2
1736156220000|2025-01-06 09:37:00|205889.4|205799.4|205890.2|205800.2|205890.2|205800.2|205884.3|205794.3|6
1736156230000|2025-01-06 09:37:10|205889.2|205799.2|205888.2|205798.2|205889.5|205799.5|205884.5|205794.5|6
1736156240000|2025-01-06 09:37:20|205888.7|205798.7|205888.9|205798.9|205888.9|205798.9|205888.3|205798.3|6
1736156260000|2025-01-06 09:37:40|205888.1|205798.1|205876.9|205786.9|205888.1|205798.1|205873.5|205783.5|9
1736156270000|2025-01-06 09:37:50|205879|205789|205880.3|205790.3|205884.3|205794.3|205875.4|205785.4|10
1736156280000|2025-01-06 09:38:00|205880.5|205790.5|205880.3|205790.3|205880.5|205790.5|205877.9|205787.9|8
1736156290000|2025-01-06 09:38:10|205880.1|205790.1|205882.3|205792.3|205884.1|205794.1|205879.5|205789.5|13
1736156300000|2025-01-06 09:38:20|205882.9|205792.9|205894.4|205804.4|205894.4|205804.4|205882|205792|18
1736156310000|2025-01-06 09:38:30|205891.2|205801.2|205891.6|205801.6|205897.6|205807.6|205890.6|205800.6|8
1736156320000|2025-01-06 09:38:40|205892.2|205802.2|205948.6|205858.6|205955.9|205865.9|205892.2|205802.2|12
1736156330000|2025-01-06 09:38:50|205948.7|205858.7|205956|205866|205960.3|205870.3|205939.9|205849.9|16
1736156340000|2025-01-06 09:39:00|205956.1|205866.1|205958.4|205868.4|205963.4|205873.4|205956.1|205866.1|11
1736156350000|2025-01-06 09:39:10|205958.6|205868.6|205965.1|205875.1|205972.4|205882.4|205958.6|205868.6|15
1736156360000|2025-01-06 09:39:20|205972.2|205882.2|205971|205881|205972.2|205882.2|205967.5|205877.5|6
1736156370000|2025-01-06 09:39:30|205970.9|205880.9|205960.6|205870.6|205970.9|205880.9|205958.3|205868.3|12
1736156380000|2025-01-06 09:39:40|205960.1|205870.1|205960.3|205870.3|205960.8|205870.8|205960.1|205870.1|5
1736156390000|2025-01-06 09:39:50|205960.1|205870.1|205959.9|205869.9|205960.1|205870.1|205958.3|205868.3|6
1736156400000|2025-01-06 09:40:00|205959.8|205869.8|205958.4|205868.4|205959.8|205869.8|205958|205868|9
1736156410000|2025-01-06 09:40:10|205958.5|205868.5|205959.5|205869.5|205959.5|205869.5|205953|205863|7
1736156420000|2025-01-06 09:40:20|205959.7|205869.7|206016.4|205926.4|206016.4|205926.4|205959.5|205869.5|12
1736156430000|2025-01-06 09:40:30|206016.6|205926.6|206016.4|205926.4|206016.7|205926.7|206016.4|205926.4|6
1736156440000|2025-01-06 09:40:40|206016.6|205926.6|206016.4|205926.4|206016.6|205926.6|206016.4|205926.4|4
1736156450000|2025-01-06 09:40:50|206014.3|205924.3|205998.7|205908.7|206014.3|205924.3|205998.7|205908.7|8
1736156460000|2025-01-06 09:41:00|205998.4|205908.4|205998.4|205908.4|205998.4|205908.4|205998.4|205908.4|1
1736156470000|2025-01-06 09:41:10|205998.2|205908.2|205994.8|205904.8|205998.2|205908.2|205994.8|205904.8|4
1736156480000|2025-01-06 09:41:20|205993.8|205903.8|205993.8|205903.8|205993.8|205903.8|205993.8|205903.8|1
1736156490000|2025-01-06 09:41:30|205993.9|205903.9|205967.8|205877.8|205993.9|205903.9|205964|205874|10
1736156500000|2025-01-06 09:41:40|205962.9|205872.9|205966.6|205876.6|205966.6|205876.6|205962.9|205872.9|2
1736156510000|2025-01-06 09:41:50|205966.4|205876.4|205981|205891|205981.1|205891.1|205966.4|205876.4|9
1736156520000|2025-01-06 09:42:00|205981.1|205891.1|205980.9|205890.9|205984.5|205894.5|205980.9|205890.9|8
1736156530000|2025-01-06 09:42:10|205980.8|205890.8|206027|205937|206027.6|205937.6|205976.1|205886.1|13
1736156540000|2025-01-06 09:42:20|206019.9|205929.9|205996.9|205906.9|206019.9|205929.9|205996.9|205906.9|13
1736156550000|2025-01-06 09:42:30|205994.9|205904.9|205994.7|205904.7|205994.9|205904.9|205994.7|205904.7|2
1736156560000|2025-01-06 09:42:40|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|1
1736156570000|2025-01-06 09:42:50|205998.1|205908.1|206000.5|205910.5|206000.5|205910.5|205998.1|205908.1|7
1736156580000|2025-01-06 09:43:00|206000.6|205910.6|205994|205904|206000.6|205910.6|205994|205904|8
1736156590000|2025-01-06 09:43:10|205996.7|205906.7|205996.9|205906.9|205996.9|205906.9|205996.7|205906.7|2
1736156600000|2025-01-06 09:43:20|205997.1|205907.1|205994.4|205904.4|205997.6|205907.6|205994.4|205904.4|7
1736156620000|2025-01-06 09:43:40|205994.7|205904.7|205994.6|205904.6|205995.1|205905.1|205994.6|205904.6|4
1736156630000|2025-01-06 09:43:50|205997|205907|206001|205911|206002|205912|205997|205907|8
1736156640000|2025-01-06 09:44:00|206001.1|205911.1|206055.9|205965.9|206060.1|205970.1|206001.1|205911.1|13
1736156650000|2025-01-06 09:44:10|206055.8|205965.8|206063.2|205973.2|206063.7|205973.7|206055.8|205965.8|6
1736156660000|2025-01-06 09:44:20|206063.6|205973.6|206062.5|205972.5|206068|205978|206061.8|205971.8|10
1736156670000|2025-01-06 09:44:30|206063.5|205973.5|206062|205972|206064.8|205974.8|206061.2|205971.2|20
1736156680000|2025-01-06 09:44:40|206062.4|205972.4|206062.1|205972.1|206062.5|205972.5|206062.1|205972.1|6
1736156690000|2025-01-06 09:44:50|206062.4|205972.4|206057.2|205967.2|206062.4|205972.4|206056.3|205966.3|8
1736156700000|2025-01-06 09:45:00|206059.6|205969.6|206065.6|205975.6|206067.5|205977.5|206059.6|205969.6|11
1736156710000|2025-01-06 09:45:10|206064.5|205974.5|206062.2|205972.2|206064.5|205974.5|206061.7|205971.7|9
1736156720000|2025-01-06 09:45:20|206061.8|205971.8|206063|205973|206063|205973|206058.6|205968.6|8
1736156730000|2025-01-06 09:45:30|206061|205971|206054|205964|206061|205971|206054|205964|2
1736156740000|2025-01-06 09:45:40|206056.4|205966.4|206053|205963|206059.9|205969.9|206053|205963|14
1736156750000|2025-01-06 09:45:50|206052.9|205962.9|206052.5|205962.5|206055.4|205965.4|206052.5|205962.5|4
1736156760000|2025-01-06 09:46:00|206052.6|205962.6|206007.6|205917.6|206052.6|205962.6|206007.4|205917.4|11
1736156770000|2025-01-06 09:46:10|206010.6|205920.6|206012.7|205922.7|206013.5|205923.5|206010.6|205920.6|6
1736156780000|2025-01-06 09:46:20|206013.1|205923.1|206013.5|205923.5|206013.5|205923.5|206013.1|205923.1|3
1736156790000|2025-01-06 09:46:30|206013.3|205923.3|206013.3|205923.3|206013.3|205923.3|206013.2|205923.2|3
1736156800000|2025-01-06 09:46:40|206012|205922|206011.5|205921.5|206012|205922|206006.3|205916.3|10
1736156810000|2025-01-06 09:46:50|206011.3|205921.3|206012.5|205922.5|206012.8|205922.8|206011.3|205921.3|5
1736156820000|2025-01-06 09:47:00|206012.3|205922.3|206014.2|205924.2|206020.7|205930.7|206012.3|205922.3|9
1736156830000|2025-01-06 09:47:10|206014.6|205924.6|206011.6|205921.6|206014.6|205924.6|206011.6|205921.6|10
1736156840000|2025-01-06 09:47:20|206006.5|205916.5|206008.9|205918.9|206009.1|205919.1|206005.8|205915.8|11
1736156850000|2025-01-06 09:47:30|206067.4|205977.4|206093.2|206003.2|206096.4|206006.4|206067.4|205977.4|16
1736156860000|2025-01-06 09:47:40|206092.9|206002.9|206091.9|206001.9|206095.4|206005.4|206091.8|206001.8|14
1736156870000|2025-01-06 09:47:50|206091.4|206001.4|206087.6|205997.6|206097.3|206007.3|206087.6|205997.6|10
1736156880000|2025-01-06 09:48:00|206088.2|205998.2|206091.3|206001.3|206093.7|206003.7|206087.3|205997.3|8
1736156890000|2025-01-06 09:48:10|206091.5|206001.5|206097.2|206007.2|206100.6|206010.6|206090|206000|10
1736156900000|2025-01-06 09:48:20|206097.1|206007.1|206096|206006|206097.1|206007.1|206096|206006|5
1736156910000|2025-01-06 09:48:30|206094.5|206004.5|206094|206004|206094.9|206004.9|206094|206004|5
1736156920000|2025-01-06 09:48:40|206094.3|206004.3|206099.8|206009.8|206103|206013|206094.3|206004.3|4
1736156930000|2025-01-06 09:48:50|206098.3|206008.3|206091.2|206001.2|206098.3|206008.3|206091.2|206001.2|5
1736156940000|2025-01-06 09:49:00|206090.3|206000.3|206087.4|205997.4|206090.9|206000.9|206086.9|205996.9|14
1736156950000|2025-01-06 09:49:10|206086.9|205996.9|206055.9|205965.9|206086.9|205996.9|206055.9|205965.9|5
1736156960000|2025-01-06 09:49:20|206053.6|205963.6|206053.9|205963.9|206054.8|205964.8|206049.5|205959.5|7
1736156970000|2025-01-06 09:49:30|206054|205964|206052|205962|206054|205964|206051|205961|14
1736156980000|2025-01-06 09:49:40|206052.1|205962.1|206051.8|205961.8|206052.1|205962.1|206051.8|205961.8|5
1736156990000|2025-01-06 09:49:50|206049.7|205959.7|206047.4|205957.4|206049.7|205959.7|206047.4|205957.4|7
1736157000000|2025-01-06 09:50:00|206047|205957|206042.4|205952.4|206047|205957|206040|205950|21
1736157010000|2025-01-06 09:50:10|206042.3|205952.3|206047.2|205957.2|206047.7|205957.7|206042.3|205952.3|10
1736157020000|2025-01-06 09:50:20|206047.1|205957.1|206046.8|205956.8|206047.1|205957.1|206046.6|205956.6|9
1736157030000|2025-01-06 09:50:30|206046.2|205956.2|206035.7|205945.7|206046.4|205956.4|206017.7|205927.7|19
1736157040000|2025-01-06 09:50:40|206036.1|205946.1|206035.7|205945.7|206039.3|205949.3|206035.3|205945.3|7
1736157050000|2025-01-06 09:50:50|206035.5|205945.5|206032.8|205942.8|206038.1|205948.1|206032.6|205942.6|15
1736157060000|2025-01-06 09:51:00|206035.7|205945.7|206020.9|205930.9|206035.7|205945.7|206017.2|205927.2|10
1736157070000|2025-01-06 09:51:10|206020.2|205930.2|206038.1|205948.1|206039.2|205949.2|206019.7|205929.7|17
1736157080000|2025-01-06 09:51:20|206037.5|205947.5|206028|205938|206037.5|205947.5|206018.8|205928.8|15
1736157090000|2025-01-06 09:51:30|206028.3|205938.3|206028.8|205938.8|206028.8|205938.8|206028.3|205938.3|2
1736157100000|2025-01-06 09:51:40|206028.4|205938.4|206040.9|205950.9|206041.5|205951.5|206028.2|205938.2|8
1736157110000|2025-01-06 09:51:50|206039|205949|206038.3|205948.3|206039|205949|206038.3|205948.3|3
1736157120000|2025-01-06 09:52:00|206039.8|205949.8|206032.6|205942.6|206046.5|205956.5|206032.3|205942.3|16
1736157130000|2025-01-06 09:52:10|206032.4|205942.4|206036.4|205946.4|206042.8|205952.8|206032.4|205942.4|8
1736157140000|2025-01-06 09:52:20|206036.5|205946.5|206038.5|205948.5|206040.1|205950.1|206035.5|205945.5|9
1736157150000|2025-01-06 09:52:30|206037.6|205947.6|206021.1|205931.1|206037.6|205947.6|206021.1|205931.1|4
1736157160000|2025-01-06 09:52:40|206018|205928|206019.9|205929.9|206019.9|205929.9|206017.5|205927.5|5
1736157170000|2025-01-06 09:52:50|206021.4|205931.4|206030.7|205940.7|206036.6|205946.6|206018|205928|13
1736157180000|2025-01-06 09:53:00|206030.9|205940.9|206031.2|205941.2|206033.6|205943.6|206028.2|205938.2|11
1736157190000|2025-01-06 09:53:10|206030.7|205940.7|206030.9|205940.9|206031.4|205941.4|206026.6|205936.6|13
1736157200000|2025-01-06 09:53:20|206027.8|205937.8|206017.2|205927.2|206027.8|205937.8|206014.6|205924.6|7
1736157210000|2025-01-06 09:53:30|206017|205927|206013.7|205923.7|206028.9|205938.9|206012.1|205922.1|14
1736157220000|2025-01-06 09:53:40|206014.1|205924.1|206018|205928|206018.3|205928.3|206014.1|205924.1|12
1736157230000|2025-01-06 09:53:50|206017.6|205927.6|206014.5|205924.5|206017.6|205927.6|206013.3|205923.3|4
1736157240000|2025-01-06 09:54:00|206014.7|205924.7|205968.2|205878.2|206014.7|205924.7|205968|205878|15
1736157250000|2025-01-06 09:54:10|205966.2|205876.2|205968.7|205878.7|205969.1|205879.1|205957.8|205867.8|9
1736157260000|2025-01-06 09:54:20|205968.5|205878.5|205924.8|205834.8|205969.1|205879.1|205919|205829|19
1736157270000|2025-01-06 09:54:30|205925|205835|205919.9|205829.9|205925.7|205835.7|205919|205829|16
1736157280000|2025-01-06 09:54:40|205917.7|205827.7|205915.7|205825.7|205918.7|205828.7|205915.1|205825.1|14
1736157290000|2025-01-06 09:54:50|205913.5|205823.5|205909.4|205819.4|205914.1|205824.1|205903.9|205813.9|12
1736157300000|2025-01-06 09:55:00|205906.6|205816.6|205893.1|205803.1|205906.6|205816.6|205885.3|205795.3|12
1736157310000|2025-01-06 09:55:10|205892.7|205802.7|205893.1|205803.1|205893.1|205803.1|205892.7|205802.7|2
1736157320000|2025-01-06 09:55:20|205893.5|205803.5|205897.2|205807.2|205897.2|205807.2|205893.5|205803.5|2
1736157330000|2025-01-06 09:55:30|205897.8|205807.8|205920.4|205830.4|205920.4|205830.4|205897.8|205807.8|18
1736157340000|2025-01-06 09:55:40|205920.6|205830.6|205920.6|205830.6|205922|205832|205919.8|205829.8|19
1736157350000|2025-01-06 09:55:50|205920.8|205830.8|205920.4|205830.4|205921.4|205831.4|205920.3|205830.3|13
1736157360000|2025-01-06 09:56:00|205920.3|205830.3|205895.4|205805.4|205920.3|205830.3|205889.4|205799.4|10
1736157370000|2025-01-06 09:56:10|205895|205805|205895.4|205805.4|205895.4|205805.4|205894.6|205804.6|5
1736157380000|2025-01-06 09:56:20|205890.7|205800.7|205884.9|205794.9|205890.7|205800.7|205881|205791|11
1736157390000|2025-01-06 09:56:30|205884.7|205794.7|205886.7|205796.7|205886.7|205796.7|205884.7|205794.7|10
1736157400000|2025-01-06 09:56:40|205886.3|205796.3|205820.4|205730.4|205886.3|205796.3|205819.1|205729.1|12
1736157410000|2025-01-06 09:56:50|205820.3|205730.3|205809.9|205719.9|205820.3|205730.3|205807.8|205717.8|13
1736157420000|2025-01-06 09:57:00|205807.2|205717.2|205808.8|205718.8|205811.3|205721.3|205806.4|205716.4|11
1736157430000|2025-01-06 09:57:10|205810.9|205720.9|205809.5|205719.5|205812.6|205722.6|205806.2|205716.2|16
1736157440000|2025-01-06 09:57:20|205806.4|205716.4|205808.4|205718.4|205811.8|205721.8|205806.4|205716.4|5
1736157450000|2025-01-06 09:57:30|205807.3|205717.3|205807.3|205717.3|205807.7|205717.7|205806.9|205716.9|7
1736157460000|2025-01-06 09:57:40|205807.1|205717.1|205811.6|205721.6|205812.3|205722.3|205807.1|205717.1|7
1736157470000|2025-01-06 09:57:50|205809.9|205719.9|205814.6|205724.6|205815.9|205725.9|205809.9|205719.9|9
1736157480000|2025-01-06 09:58:00|205812.9|205722.9|205813.8|205723.8|205817.2|205727.2|205812.3|205722.3|11
1736157490000|2025-01-06 09:58:10|205817.2|205727.2|205775.4|205685.4|205817.2|205727.2|205765.5|205675.5|14
1736157500000|2025-01-06 09:58:20|205776.2|205686.2|205773.7|205683.7|205776.6|205686.6|205772.7|205682.7|8
1736157510000|2025-01-06 09:58:30|205772.7|205682.7|205779.1|205689.1|205781.4|205691.4|205772.3|205682.3|13
1736157520000|2025-01-06 09:58:40|205779.8|205689.8|205804.5|205714.5|205806.9|205716.9|205779.8|205689.8|11
1736157530000|2025-01-06 09:58:50|205807.2|205717.2|205810.9|205720.9|205813.4|205723.4|205804.9|205714.9|15
1736157540000|2025-01-06 09:59:00|205808.7|205718.7|205810|205720|205811.2|205721.2|205807.8|205717.8|10
1736157550000|2025-01-06 09:59:10|205809.5|205719.5|205807.2|205717.2|205810.4|205720.4|205806.9|205716.9|16
1736157560000|2025-01-06 09:59:20|205809.9|205719.9|205816.4|205726.4|205816.4|205726.4|205806.9|205716.9|18
1736157570000|2025-01-06 09:59:30|205820.6|205730.6|205815.7|205725.7|205820.6|205730.6|205815.7|205725.7|7
1736157580000|2025-01-06 09:59:40|205814.3|205724.3|205829.2|205739.2|205831.1|205741.1|205814.3|205724.3|12
1736157590000|2025-01-06 09:59:50|205829.3|205739.3|205826.1|205736.1|205831.7|205741.7|205825.7|205735.7|8
1736157600000|2025-01-06 10:00:00|205823.8|205733.8|205806.3|205716.3|205823.8|205733.8|205798.6|205708.6|16
1736157610000|2025-01-06 10:00:10|205811.1|205721.1|205812.2|205722.2|205815.8|205725.8|205807.1|205717.1|10
1736157620000|2025-01-06 10:00:20|205812.9|205722.9|205807.7|205717.7|205813.3|205723.3|205807.4|205717.4|11
1736157630000|2025-01-06 10:00:30|205810.8|205720.8|205808.4|205718.4|205811.9|205721.9|205807.3|205717.3|9
1736157640000|2025-01-06 10:00:40|205811.7|205721.7|205811.3|205721.3|205811.7|205721.7|205809.9|205719.9|6
1736157650000|2025-01-06 10:00:50|205817.3|205727.3|205841.4|205751.4|205841.4|205751.4|205813.3|205723.3|10
1736157660000|2025-01-06 10:01:00|205838.6|205748.6|205842.5|205752.5|205843.3|205753.3|205834.8|205744.8|29
1736157670000|2025-01-06 10:01:10|205842.7|205752.7|205839.2|205749.2|205842.7|205752.7|205836.2|205746.2|20
1736157680000|2025-01-06 10:01:20|205839.7|205749.7|205840.2|205750.2|205840.2|205750.2|205838.3|205748.3|8
1736157690000|2025-01-06 10:01:30|205840|205750|205839.6|205749.6|205841.6|205751.6|205839.6|205749.6|15
1736157700000|2025-01-06 10:01:40|205839.8|205749.8|205839.3|205749.3|205839.8|205749.8|205832.4|205742.4|11
1736157710000|2025-01-06 10:01:50|205839.1|205749.1|205840.3|205750.3|205840.3|205750.3|205839.1|205749.1|5
1736157720000|2025-01-06 10:02:00|205839.7|205749.7|205873.5|205783.5|205874.6|205784.6|205839.7|205749.7|17
1736157730000|2025-01-06 10:02:10|205869.1|205779.1|205857.3|205767.3|205873.7|205783.7|205857.3|205767.3|5
1736157740000|2025-01-06 10:02:20|205858.9|205768.9|205875.5|205785.5|205893|205803|205857.2|205767.2|10
1736157750000|2025-01-06 10:02:30|205875.4|205785.4|205901.7|205811.7|205905.8|205815.8|205872|205782|9
1736157760000|2025-01-06 10:02:40|205903.3|205813.3|205903.2|205813.2|205903.3|205813.3|205903.2|205813.2|2
1736157770000|2025-01-06 10:02:50|205901.5|205811.5|205901.5|205811.5|205901.5|205811.5|205897.2|205807.2|5
1736157780000|2025-01-06 10:03:00|205903.6|205813.6|205902.9|205812.9|205904.2|205814.2|205898.9|205808.9|7
1736157800000|2025-01-06 10:03:20|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|1
1736157810000|2025-01-06 10:03:30|205902.9|205812.9|205900.2|205810.2|205903.3|205813.3|205900.2|205810.2|3
1736157820000|2025-01-06 10:03:40|205898.2|205808.2|205893.4|205803.4|205899.7|205809.7|205890.3|205800.3|8
1736157830000|2025-01-06 10:03:50|205891.8|205801.8|205893.3|205803.3|205894.1|205804.1|205891.7|205801.7|9
1736157840000|2025-01-06 10:04:00|205889.3|205799.3|205821|205731|205889.3|205799.3|205820|205730|16
1736157850000|2025-01-06 10:04:10|205819.9|205729.9|205797.8|205707.8|205819.9|205729.9|205797.7|205707.7|14
1736157860000|2025-01-06 10:04:20|205798.2|205708.2|205805|205715|205805|205715|205798.2|205708.2|12
1736157870000|2025-01-06 10:04:30|205803.8|205713.8|205798.3|205708.3|205805|205715|205797.5|205707.5|18
1736157880000|2025-01-06 10:04:40|205798.2|205708.2|205796.3|205706.3|205798.2|205708.2|205787.4|205697.4|27
1736157890000|2025-01-06 10:04:50|205795.8|205705.8|205795|205705|205798.3|205708.3|205795|205705|29
1736157900000|2025-01-06 10:05:00|205795.9|205705.9|205800.7|205710.7|205800.9|205710.9|205794.8|205704.8|24
1736157910000|2025-01-06 10:05:10|205801.1|205711.1|205793.9|205703.9|205802.3|205712.3|205791.9|205701.9|15
1736157920000|2025-01-06 10:05:20|205791.4|205701.4|205789.6|205699.6|205791.4|205701.4|205788.8|205698.8|13
1736157930000|2025-01-06 10:05:30|205790|205700|205790.4|205700.4|205791.6|205701.6|205789.8|205699.8|10
1736157940000|2025-01-06 10:05:40|205790.2|205700.2|205788.8|205698.8|205790.4|205700.4|205785.5|205695.5|8
1736157950000|2025-01-06 10:05:50|205781.4|205691.4|205785.6|205695.6|205786.2|205696.2|205781.4|205691.4|17
1736157960000|2025-01-06 10:06:00|205785.2|205695.2|205802.6|205712.6|205803|205713|205778.7|205688.7|20
1736157970000|2025-01-06 10:06:10|205802.4|205712.4|205803.9|205713.9|205804.5|205714.5|205802.4|205712.4|4
1736157980000|2025-01-06 10:06:20|205803.4|205713.4|205807.7|205717.7|205807.7|205717.7|205803|205713|5
1736157990000|2025-01-06 10:06:30|205805|205715|205781.5|205691.5|205805|205715|205780.2|205690.2|28
1736158000000|2025-01-06 10:06:40|205781.3|205691.3|205769.6|205679.6|205781.8|205691.8|205766.6|205676.6|12
1736158010000|2025-01-06 10:06:50|205771.2|205681.2|205774.8|205684.8|205780.4|205690.4|205768.7|205678.7|17
1736158020000|2025-01-06 10:07:00|205774.4|205684.4|205772.5|205682.5|205780.7|205690.7|205772.5|205682.5|15
1736158030000|2025-01-06 10:07:10|205775.6|205685.6|205773.3|205683.3|205777|205687|205772.9|205682.9|11
1736158040000|2025-01-06 10:07:20|205772.6|205682.6|205801|205711|205804.1|205714.1|205772.6|205682.6|16
1736158050000|2025-01-06 10:07:30|205804.4|205714.4|205812.4|205722.4|205812.8|205722.8|205804.4|205714.4|13
1736158060000|2025-01-06 10:07:40|205810.2|205720.2|205816.8|205726.8|205817.4|205727.4|205810.2|205720.2|8
1736158070000|2025-01-06 10:07:50|205819.4|205729.4|205819.7|205729.7|205820.8|205730.8|205817.3|205727.3|4
1736158080000|2025-01-06 10:08:00|205818.5|205728.5|205806|205716|205818.5|205728.5|205805.8|205715.8|15
1736158090000|2025-01-06 10:08:10|205805.8|205715.8|205811.8|205721.8|205812|205722|205805.8|205715.8|18
1736158100000|2025-01-06 10:08:20|205812|205722|205812.6|205722.6|205812.8|205722.8|205809.4|205719.4|18
1736158110000|2025-01-06 10:08:30|205812.4|205722.4|205817.3|205727.3|205818.1|205728.1|205812.4|205722.4|14
1736158120000|2025-01-06 10:08:40|205818.1|205728.1|205808.8|205718.8|205818.1|205728.1|205807.4|205717.4|20
1736158130000|2025-01-06 10:08:50|205808.6|205718.6|205808.4|205718.4|205809.9|205719.9|205806.8|205716.8|14
1736158140000|2025-01-06 10:09:00|205808.2|205718.2|205802.5|205712.5|205808.9|205718.9|205802.3|205712.3|10
1736158150000|2025-01-06 10:09:10|205802.7|205712.7|205778.4|205688.4|205803.7|205713.7|205774.5|205684.5|8
1736158160000|2025-01-06 10:09:20|205773.8|205683.8|205775.3|205685.3|205775.3|205685.3|205773.8|205683.8|3
1736158170000|2025-01-06 10:09:30|205772.4|205682.4|205777.7|205687.7|205780.4|205690.4|205772.4|205682.4|10
1736158180000|2025-01-06 10:09:40|205774.8|205684.8|205777.4|205687.4|205780.3|205690.3|205774.8|205684.8|8
1736158190000|2025-01-06 10:09:50|205777|205687|205773|205683|205782.8|205692.8|205773|205683|10
1736158200000|2025-01-06 10:10:00|205772.2|205682.2|205769.2|205679.2|205772.6|205682.6|205769.2|205679.2|8
1736158210000|2025-01-06 10:10:10|205772.2|205682.2|205771.7|205681.7|205772.2|205682.2|205767.9|205677.9|15
1736158220000|2025-01-06 10:10:20|205771.5|205681.5|205773.8|205683.8|205773.8|205683.8|205768|205678|9
1736158230000|2025-01-06 10:10:30|205770.6|205680.6|205772.8|205682.8|205773.9|205683.9|205770.6|205680.6|7
1736158240000|2025-01-06 10:10:40|205772.2|205682.2|205834.7|205744.7|205835.7|205745.7|205772.2|205682.2|14
1736158250000|2025-01-06 10:10:50|205839.3|205749.3|205838.7|205748.7|205839.3|205749.3|205838.5|205748.5|8
1736158270000|2025-01-06 10:11:10|205836.3|205746.3|205831.3|205741.3|205836.3|205746.3|205831.3|205741.3|2
1736158280000|2025-01-06 10:11:20|205830.9|205740.9|205830.9|205740.9|205830.9|205740.9|205830.5|205740.5|3
1736158290000|2025-01-06 10:11:30|205829.2|205739.2|205803.3|205713.3|205829.2|205739.2|205802.3|205712.3|12
1736158300000|2025-01-06 10:11:40|205800.9|205710.9|205807.5|205717.5|205810.1|205720.1|205800.9|205710.9|15
1736158310000|2025-01-06 10:11:50|205807.9|205717.9|205811.2|205721.2|205811.2|205721.2|205807.7|205717.7|4
1736158320000|2025-01-06 10:12:00|205812.2|205722.2|205814.5|205724.5|205819|205729|205812.2|205722.2|17
1736158330000|2025-01-06 10:12:10|205815.2|205725.2|205815.3|205725.3|205816.7|205726.7|205814.5|205724.5|6
1736158340000|2025-01-06 10:12:20|205815.1|205725.1|205823.8|205733.8|205823.8|205733.8|205814.7|205724.7|6
1736158350000|2025-01-06 10:12:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1736158360000|2025-01-06 10:12:40|205825.3|205735.3|205829.4|205739.4|205829.4|205739.4|205825.3|205735.3|3
1736158370000|2025-01-06 10:12:50|205832.1|205742.1|205870.1|205780.1|205875.1|205785.1|205832.1|205742.1|5
1736158380000|2025-01-06 10:13:00|205870.9|205780.9|205877.3|205787.3|205881.6|205791.6|205869.2|205779.2|9
1736158390000|2025-01-06 10:13:10|205876.7|205786.7|205877.9|205787.9|205878.5|205788.5|205876.7|205786.7|5
1736158400000|2025-01-06 10:13:20|205874|205784|205878.2|205788.2|205878.3|205788.3|205874|205784|6
1736158410000|2025-01-06 10:13:30|205877.8|205787.8|205876.7|205786.7|205877.8|205787.8|205873.4|205783.4|3
1736158420000|2025-01-06 10:13:40|205872.9|205782.9|205876.2|205786.2|205878|205788|205872.6|205782.6|6
1736158430000|2025-01-06 10:13:50|205872.7|205782.7|205876.2|205786.2|205877.4|205787.4|205871.4|205781.4|9
1736158440000|2025-01-06 10:14:00|205873.2|205783.2|205876.3|205786.3|205876.3|205786.3|205873.2|205783.2|2
1736158450000|2025-01-06 10:14:10|205876.1|205786.1|205876.1|205786.1|205876.1|205786.1|205876.1|205786.1|1
1736158460000|2025-01-06 10:14:20|205873.1|205783.1|205881.5|205791.5|205881.5|205791.5|205873.1|205783.1|11
1736158470000|2025-01-06 10:14:30|205886.7|205796.7|205891.7|205801.7|205896.3|205806.3|205872.5|205782.5|15
1736158480000|2025-01-06 10:14:40|205891.3|205801.3|205890.4|205800.4|205891.3|205801.3|205888.7|205798.7|4
1736158490000|2025-01-06 10:14:50|205892.2|205802.2|205892.3|205802.3|205892.5|205802.5|205890.7|205800.7|6
1736158500000|2025-01-06 10:15:00|205891.7|205801.7|205892.7|205802.7|205892.7|205802.7|205891.7|205801.7|7
1736158510000|2025-01-06 10:15:10|205892.5|205802.5|205893.3|205803.3|205893.9|205803.9|205892.5|205802.5|3
1736158520000|2025-01-06 10:15:20|205894.1|205804.1|205892.9|205802.9|205894.7|205804.7|205891.3|205801.3|7
1736158530000|2025-01-06 10:15:30|205892.7|205802.7|205892.7|205802.7|205892.7|205802.7|205892.7|205802.7|1
1736158550000|2025-01-06 10:15:50|205892.5|205802.5|205852.5|205762.5|205892.5|205802.5|205852.5|205762.5|16
1736158560000|2025-01-06 10:16:00|205836.4|205746.4|205835.1|205745.1|205840.5|205750.5|205835|205745|14
1736158570000|2025-01-06 10:16:10|205836.3|205746.3|205836.9|205746.9|205837.7|205747.7|205834.4|205744.4|22
1736158580000|2025-01-06 10:16:20|205837.3|205747.3|205835|205745|205837.8|205747.8|205835|205745|15
1736158590000|2025-01-06 10:16:30|205835.9|205745.9|205837.7|205747.7|205839.2|205749.2|205835.1|205745.1|25
1736158600000|2025-01-06 10:16:40|205836.7|205746.7|205803.1|205753.1|205849.1|205759.1|205795.5|205745.5|19
1736158610000|2025-01-06 10:16:50|205803.5|205753.5|205802.1|205752.1|205804.5|205754.5|205799.6|205749.6|8
1736158620000|2025-01-06 10:17:00|205800.4|205750.4|205787.1|205697.1|205800.4|205750.4|205786.3|205696.3|19
1736158630000|2025-01-06 10:17:10|205788.1|205698.1|205769.3|205679.3|205788.1|205698.1|205766.7|205676.7|18
1736158640000|2025-01-06 10:17:20|205769.1|205679.1|205769.2|205679.2|205769.2|205679.2|205767.9|205677.9|4
1736158650000|2025-01-06 10:17:30|205769|205679|205768|205678|205769|205679|205764.8|205674.8|8
1736158660000|2025-01-06 10:17:40|205767.4|205677.4|205763.5|205673.5|205768|205678|205763.5|205673.5|5
1736158670000|2025-01-06 10:17:50|205767.6|205677.6|205765.6|205675.6|205767.6|205677.6|205765.6|205675.6|5
1736158680000|2025-01-06 10:18:00|205761|205671|205758.6|205668.6|205761|205671|205750.5|205660.5|7
1736158690000|2025-01-06 10:18:10|205759|205669|205762.4|205672.4|205763|205673|205759|205669|7
1736158700000|2025-01-06 10:18:20|205762.2|205672.2|205761.2|205671.2|205763|205673|205760.2|205670.2|18
1736158710000|2025-01-06 10:18:30|205761.6|205671.6|205759.3|205669.3|205764|205674|205758.5|205668.5|21
1736158720000|2025-01-06 10:18:40|205759.5|205669.5|205761.2|205671.2|205761.2|205671.2|205759.5|205669.5|16
1736158730000|2025-01-06 10:18:50|205760.8|205670.8|205753.4|205663.4|205760.8|205670.8|205744.9|205654.9|17
1736158740000|2025-01-06 10:19:00|205753.7|205663.7|205758.4|205668.4|205760.2|205670.2|205753.7|205663.7|19
1736158750000|2025-01-06 10:19:10|205758.2|205668.2|205752.9|205662.9|205761.7|205671.7|205749.9|205659.9|17
1736158760000|2025-01-06 10:19:20|205754|205664|205757|205667|205757|205667|205753.3|205663.3|10
1736158770000|2025-01-06 10:19:30|205756.8|205666.8|205760.3|205670.3|205761.1|205671.1|205756.6|205666.6|25
1736158780000|2025-01-06 10:19:40|205759.4|205669.4|205759.3|205669.3|205760.3|205670.3|205757.4|205667.4|26
1736158790000|2025-01-06 10:19:50|205759.5|205669.5|205758.8|205668.8|205759.7|205669.7|205757|205667|5
1736158800000|2025-01-06 10:20:00|205755.7|205665.7|205760.4|205670.4|205760.8|205670.8|205755.7|205665.7|13
1736158810000|2025-01-06 10:20:10|205760.6|205670.6|205764.2|205674.2|205764.2|205674.2|205760.6|205670.6|8
1736158820000|2025-01-06 10:20:20|205761.7|205671.7|205758.8|205668.8|205761.7|205671.7|205749.8|205659.8|16
1736158830000|2025-01-06 10:20:30|205759.2|205669.2|205757.4|205667.4|205759.4|205669.4|205754.2|205664.2|9
1736158840000|2025-01-06 10:20:40|205757.2|205667.2|205757|205667|205757.4|205667.4|205756.8|205666.8|5
1736158850000|2025-01-06 10:20:50|205756.8|205666.8|205756.6|205666.6|205756.8|205666.8|205756.6|205666.6|2
1736158860000|2025-01-06 10:21:00|205754.9|205664.9|205754.9|205664.9|205754.9|205664.9|205754.9|205664.9|1
1736158870000|2025-01-06 10:21:10|205754.5|205664.5|205753.3|205663.3|205754.5|205664.5|205753|205663|10
1736158880000|2025-01-06 10:21:20|205753.7|205663.7|205753.7|205663.7|205756.4|205666.4|205753.3|205663.3|14
1736158890000|2025-01-06 10:21:30|205753.4|205663.4|205756.3|205666.3|205756.9|205666.9|205753.4|205663.4|26
1736158900000|2025-01-06 10:21:40|205756.5|205666.5|205763.4|205673.4|205763.4|205673.4|205756.1|205666.1|13
1736158910000|2025-01-06 10:21:50|205763.8|205673.8|205768.3|205678.3|205768.3|205678.3|205763.8|205673.8|6
1736158920000|2025-01-06 10:22:00|205769.7|205679.7|205839.9|205749.9|205839.9|205749.9|205769.7|205679.7|17
1736158930000|2025-01-06 10:22:10|205838.7|205748.7|205853.9|205763.9|205868.6|205778.6|205838.3|205748.3|24
1736158940000|2025-01-06 10:22:20|205853.7|205763.7|205850.3|205760.3|205853.7|205763.7|205847.1|205757.1|10
1736158950000|2025-01-06 10:22:30|205849.5|205759.5|205848|205758|205850.3|205760.3|205848|205758|12
1736158960000|2025-01-06 10:22:40|205847.6|205757.6|205851.4|205761.4|205852.2|205762.2|205845.9|205755.9|12
1736158970000|2025-01-06 10:22:50|205852.2|205762.2|205852|205762|205852.2|205762.2|205852|205762|2
1736158980000|2025-01-06 10:23:00|205853|205763|205852|205762|205853.8|205763.8|205852|205762|6
1736158990000|2025-01-06 10:23:10|205851.8|205761.8|205856.7|205766.7|205856.9|205766.9|205851.6|205761.6|13
1736159000000|2025-01-06 10:23:20|205858.2|205768.2|205850.5|205760.5|205858.5|205768.5|205849.9|205759.9|8
1736159010000|2025-01-06 10:23:30|205850.3|205760.3|205857.3|205767.3|205857.3|205767.3|205850.1|205760.1|12
1736159020000|2025-01-06 10:23:40|205857.5|205767.5|205889.1|205799.1|205889.1|205799.1|205857.5|205767.5|16
1736159030000|2025-01-06 10:23:50|205889.9|205799.9|205877.4|205787.4|205892.3|205802.3|205877.4|205787.4|7
1736159040000|2025-01-06 10:24:00|205874.2|205784.2|205850.4|205760.4|205874.2|205784.2|205850.4|205760.4|18
1736159050000|2025-01-06 10:24:10|205850.2|205760.2|205850.4|205760.4|205851.6|205761.6|205850.2|205760.2|5
1736159060000|2025-01-06 10:24:20|205851.5|205761.5|205868.2|205778.2|205868.5|205778.5|205850.4|205760.4|18
1736159070000|2025-01-06 10:24:30|205868|205778|205874.9|205784.9|205875.2|205785.2|205866.9|205776.9|19
1736159080000|2025-01-06 10:24:40|205874.8|205784.8|205884.2|205794.2|205886.7|205796.7|205874.2|205784.2|24
1736159090000|2025-01-06 10:24:50|205884|205794|205871.2|205781.2|205884.4|205794.4|205870|205780|21
1736159100000|2025-01-06 10:25:00|205872|205782|205871.6|205781.6|205872.4|205782.4|205864|205774|18
1736159110000|2025-01-06 10:25:10|205871.4|205781.4|205859.8|205769.8|205872.2|205782.2|205859.8|205769.8|12
1736159120000|2025-01-06 10:25:20|205850|205760|205861.9|205771.9|205868.2|205778.2|205850|205760|24
1736159130000|2025-01-06 10:25:30|205859.9|205769.9|205848.4|205758.4|205859.9|205769.9|205848.4|205758.4|13
1736159140000|2025-01-06 10:25:40|205849.6|205759.6|205851.4|205761.4|205851.8|205761.8|205849.6|205759.6|8
1736159150000|2025-01-06 10:25:50|205851.2|205761.2|205826.2|205736.2|205851.4|205761.4|205822|205732|7
1736159160000|2025-01-06 10:26:00|205822.3|205732.3|205828.5|205738.5|205828.5|205738.5|205821.4|205731.4|7
1736159170000|2025-01-06 10:26:10|205828.1|205738.1|205790.2|205700.2|205828.5|205738.5|205780.9|205690.9|14
1736159180000|2025-01-06 10:26:20|205790.8|205700.8|205767.1|205677.1|205795.7|205705.7|205767.1|205677.1|13
1736159190000|2025-01-06 10:26:30|205766.9|205676.9|205770.8|205680.8|205771.9|205681.9|205766.9|205676.9|22
1736159200000|2025-01-06 10:26:40|205771|205681|205772.6|205682.6|205773.2|205683.2|205770.2|205680.2|19
1736159210000|2025-01-06 10:26:50|205769.3|205679.3|205773|205683|205773.3|205683.3|205768|205678|21
1736159220000|2025-01-06 10:27:00|205772.2|205682.2|205758.5|205668.5|205772.2|205682.2|205750.8|205660.8|21
1736159230000|2025-01-06 10:27:10|205760.2|205670.2|205758.4|205668.4|205760.2|205670.2|205758.4|205668.4|5
1736159240000|2025-01-06 10:27:20|205761.7|205671.7|205769.6|205679.6|205770|205680|205760.7|205670.7|24
1736159250000|2025-01-06 10:27:30|205770.4|205680.4|205771.2|205681.2|205771.8|205681.8|205768.8|205678.8|11
1736159260000|2025-01-06 10:27:40|205771.8|205681.8|205770|205680|205771.8|205681.8|205769.8|205679.8|16
1736159270000|2025-01-06 10:27:50|205768.7|205678.7|205748.3|205658.3|205768.7|205678.7|205745|205655|20
1736159280000|2025-01-06 10:28:00|205748.1|205658.1|205734.1|205644.1|205748.1|205658.1|205727.1|205637.1|12
1736159290000|2025-01-06 10:28:10|205733.7|205643.7|205733.7|205643.7|205733.9|205643.9|205733.7|205643.7|5
1736159300000|2025-01-06 10:28:20|205733.5|205643.5|205734.7|205644.7|205734.7|205644.7|205733.5|205643.5|7
1736159310000|2025-01-06 10:28:30|205733.7|205643.7|205731.5|205641.5|205733.7|205643.7|205730.9|205640.9|5
1736159320000|2025-01-06 10:28:40|205730.5|205640.5|205741.7|205651.7|205741.7|205651.7|205727|205637|12
1736159330000|2025-01-06 10:28:50|205742.5|205652.5|205741.3|205651.3|205743.9|205653.9|205738.3|205648.3|8
1736159340000|2025-01-06 10:29:00|205739.2|205649.2|205758.8|205668.8|205760.5|205670.5|205739.2|205649.2|16
1736159350000|2025-01-06 10:29:10|205758.6|205668.6|205743.1|205653.1|205762.2|205672.2|205743.1|205653.1|15
1736159360000|2025-01-06 10:29:20|205741.2|205651.2|205735.3|205645.3|205741.2|205651.2|205733.4|205643.4|3
1736159380000|2025-01-06 10:29:40|205734.1|205644.1|205740|205650|205740|205650|205734|205644|5
1736159390000|2025-01-06 10:29:50|205740.2|205650.2|205741.1|205651.1|205741.3|205651.3|205734.4|205644.4|13
1736159400000|2025-01-06 10:30:00|205740.7|205650.7|205737.6|205647.6|205740.7|205650.7|205735.2|205645.2|6
1736159410000|2025-01-06 10:30:10|205739.9|205649.9|205727.3|205637.3|205739.9|205649.9|205727.3|205637.3|2
1736159420000|2025-01-06 10:30:20|205729.1|205639.1|205732.1|205642.1|205732.8|205642.8|205727.9|205637.9|5
1736159430000|2025-01-06 10:30:30|205733.5|205643.5|205733|205643|205735.6|205645.6|205726.8|205636.8|9
1736159440000|2025-01-06 10:30:40|205734.2|205644.2|205751.2|205661.2|205751.6|205661.6|205734.2|205644.2|9
1736159450000|2025-01-06 10:30:50|205751.4|205661.4|205732.4|205642.4|205751.8|205661.8|205722.4|205632.4|13
1736159460000|2025-01-06 10:31:00|205728.3|205638.3|205731.9|205641.9|205732.9|205642.9|205726.7|205636.7|10
1736159470000|2025-01-06 10:31:10|205732.1|205642.1|205732.1|205642.1|205732.1|205642.1|205732.1|205642.1|1
1736159480000|2025-01-06 10:31:20|205732.3|205642.3|205753.3|205663.3|205753.3|205663.3|205732.3|205642.3|12
1736159490000|2025-01-06 10:31:30|205754.2|205664.2|205756.8|205666.8|205757.2|205667.2|205752.4|205662.4|12
1736159500000|2025-01-06 10:31:40|205756.6|205666.6|205758.1|205668.1|205758.6|205668.6|205754.8|205664.8|17
1736159510000|2025-01-06 10:31:50|205757.9|205667.9|205756.8|205666.8|205757.9|205667.9|205753.2|205663.2|22
1736159520000|2025-01-06 10:32:00|205753.6|205663.6|205754.4|205664.4|205756.9|205666.9|205753.4|205663.4|16
1736159530000|2025-01-06 10:32:10|205754.2|205664.2|205753.7|205663.7|205755|205665|205751.4|205661.4|14
1736159540000|2025-01-06 10:32:20|205753.9|205663.9|205731.6|205641.6|205754.4|205664.4|205727.2|205637.2|19
1736159550000|2025-01-06 10:32:30|205731.3|205641.3|205732.4|205642.4|205735.1|205645.1|205730.6|205640.6|10
1736159560000|2025-01-06 10:32:40|205729.6|205639.6|205732.7|205642.7|205733.2|205643.2|205729.1|205639.1|7
1736159570000|2025-01-06 10:32:50|205732|205642|205729|205639|205732.6|205642.6|205727.8|205637.8|20
1736159580000|2025-01-06 10:33:00|205727.8|205637.8|205728.1|205638.1|205729.3|205639.3|205727.8|205637.8|5
1736159590000|2025-01-06 10:33:10|205726.4|205636.4|205729.9|205639.9|205731.2|205641.2|205725.1|205635.1|8
1736159600000|2025-01-06 10:33:20|205726.5|205636.5|205714|205624|205726.5|205636.5|205706.3|205616.3|5
1736159610000|2025-01-06 10:33:30|205712.9|205622.9|205658.8|205568.8|205712.9|205622.9|205656.9|205566.9|11
1736159620000|2025-01-06 10:33:40|205658.4|205568.4|205659.5|205569.5|205660.4|205570.4|205658.4|205568.4|6
1736159640000|2025-01-06 10:34:00|205660.8|205570.8|205661.7|205571.7|205661.7|205571.7|205660.8|205570.8|2
1736159650000|2025-01-06 10:34:10|205662.7|205572.7|205665.7|205575.7|205666.9|205576.9|205662.7|205572.7|14
1736159660000|2025-01-06 10:34:20|205665.5|205575.5|205665.9|205575.9|205665.9|205575.9|205665.5|205575.5|5
1736159670000|2025-01-06 10:34:30|205666.3|205576.3|205672.4|205582.4|205678.9|205588.9|205666.3|205576.3|22
1736159680000|2025-01-06 10:34:40|205670.5|205580.5|205663.4|205573.4|205675.3|205585.3|205660.1|205570.1|32
1736159690000|2025-01-06 10:34:50|205663.5|205573.5|205747.1|205657.1|205750.5|205660.5|205662.2|205572.2|17
1736159700000|2025-01-06 10:35:00|205747.3|205657.3|205748.7|205658.7|205753.5|205663.5|205744.3|205654.3|26
1736159710000|2025-01-06 10:35:10|205748.5|205658.5|205747.8|205657.8|205748.7|205658.7|205747.4|205657.4|10
1736159720000|2025-01-06 10:35:20|205747.7|205657.7|205747.5|205657.5|205749.7|205659.7|205747.5|205657.5|6
1736159730000|2025-01-06 10:35:30|205747.7|205657.7|205759.9|205669.9|205760.1|205670.1|205747.7|205657.7|14
1736159740000|2025-01-06 10:35:40|205759.7|205669.7|205756.3|205666.3|205759.9|205669.9|205756.3|205666.3|5
1736159750000|2025-01-06 10:35:50|205754.9|205664.9|205757.6|205667.6|205757.7|205667.7|205754.5|205664.5|12
1736159760000|2025-01-06 10:36:00|205755.8|205665.8|205755.8|205665.8|205755.8|205665.8|205755.8|205665.8|1
1736159770000|2025-01-06 10:36:10|205755.2|205665.2|205762.1|205672.1|205765.8|205675.8|205755.2|205665.2|7
1736159780000|2025-01-06 10:36:20|205761.5|205671.5|205760.2|205670.2|205761.5|205671.5|205760|205670|4
1736159790000|2025-01-06 10:36:30|205760.1|205670.1|205760.1|205670.1|205760.1|205670.1|205760.1|205670.1|1
1736159800000|2025-01-06 10:36:40|205759.4|205669.4|205752.6|205662.6|205759.4|205669.4|205752.6|205662.6|11
1736159810000|2025-01-06 10:36:50|205784.1|205694.1|205803.8|205713.8|205808.8|205718.8|205776.5|205686.5|19
1736159820000|2025-01-06 10:37:00|205803.7|205713.7|205797.7|205707.7|205803.7|205713.7|205796.2|205706.2|7
1736159830000|2025-01-06 10:37:10|205795.5|205705.5|205795.1|205705.1|205795.5|205705.5|205795.1|205705.1|2
1736159840000|2025-01-06 10:37:20|205795.3|205705.3|205772.6|205682.6|205797.6|205707.6|205769.3|205679.3|14
1736159850000|2025-01-06 10:37:30|205773|205683|205771|205681|205773.9|205683.9|205771|205681|9
1736159860000|2025-01-06 10:37:40|205770.4|205680.4|205761.1|205671.1|205770.6|205680.6|205757.1|205667.1|10
1736159870000|2025-01-06 10:37:50|205759.5|205669.5|205752.7|205662.7|205759.5|205669.5|205750|205660|15
1736159880000|2025-01-06 10:38:00|205753.2|205663.2|205757.8|205667.8|205758.2|205668.2|205752|205662|10
1736159890000|2025-01-06 10:38:10|205757.3|205667.3|205754.6|205664.6|205757.8|205667.8|205750.3|205660.3|11
1736159900000|2025-01-06 10:38:20|205754.7|205664.7|205752|205662|205754.7|205664.7|205751.7|205661.7|5
1736159910000|2025-01-06 10:38:30|205752.3|205662.3|205754.6|205664.6|205754.7|205664.7|205752.3|205662.3|7
1736159920000|2025-01-06 10:38:40|205754.5|205664.5|205752.8|205662.8|205754.5|205664.5|205752.1|205662.1|5
1736159930000|2025-01-06 10:38:50|205754.5|205664.5|205756.9|205666.9|205757|205667|205754.3|205664.3|7
1736159940000|2025-01-06 10:39:00|205757.4|205667.4|205757.4|205667.4|205757.7|205667.7|205757.4|205667.4|4
1736159950000|2025-01-06 10:39:10|205757.3|205667.3|205758.1|205668.1|205758.4|205668.4|205754.7|205664.7|12
1736159960000|2025-01-06 10:39:20|205758.2|205668.2|205758.8|205668.8|205758.9|205668.9|205755.2|205665.2|14
1736159970000|2025-01-06 10:39:30|205758.7|205668.7|205759.3|205669.3|205759.3|205669.3|205757.8|205667.8|11
1736159980000|2025-01-06 10:39:40|205759.5|205669.5|205758|205668|205787.8|205697.8|205758|205668|17
1736159990000|2025-01-06 10:39:50|205758.8|205668.8|205752.7|205662.7|205758.8|205668.8|205752.7|205662.7|9
1736160000000|2025-01-06 10:40:00|205752.1|205662.1|205753.9|205663.9|205754.2|205664.2|205749.6|205659.6|14
1736160010000|2025-01-06 10:40:10|205754.1|205664.1|205754.1|205664.1|205754.2|205664.2|205753.7|205663.7|11
1736160020000|2025-01-06 10:40:20|205753.7|205663.7|205801.7|205711.7|205801.7|205711.7|205753.7|205663.7|10
1736160030000|2025-01-06 10:40:30|205801.9|205711.9|205796.6|205706.6|205802.5|205712.5|205795.8|205705.8|10
1736160040000|2025-01-06 10:40:40|205796.7|205706.7|205803|205713|205806.7|205716.7|205789.8|205699.8|15
1736160050000|2025-01-06 10:40:50|205804|205714|205801.2|205711.2|205808.4|205718.4|205798.1|205708.1|24
1736160060000|2025-01-06 10:41:00|205803.1|205713.1|205804|205714|205807.7|205717.7|205803.1|205713.1|19
1736160070000|2025-01-06 10:41:10|205803.8|205713.8|205833|205743|205844.2|205754.2|205801.8|205711.8|13
1736160080000|2025-01-06 10:41:20|205834.1|205744.1|205830.9|205740.9|205839.6|205749.6|205829.3|205739.3|15
1736160090000|2025-01-06 10:41:30|205831|205741|205836.4|205746.4|205849.6|205759.6|205830.8|205740.8|11
1736160100000|2025-01-06 10:41:40|205836.2|205746.2|205840.8|205750.8|205842.4|205752.4|205834.5|205744.5|6
1736160110000|2025-01-06 10:41:50|205841.9|205751.9|205838.4|205748.4|205841.9|205751.9|205835.9|205745.9|15
1736160120000|2025-01-06 10:42:00|205838.3|205748.3|205834.6|205744.6|205838.3|205748.3|205834.6|205744.6|24
1736160130000|2025-01-06 10:42:10|205836.7|205746.7|205840.5|205750.5|205842.5|205752.5|205834.2|205744.2|11
1736160140000|2025-01-06 10:42:20|205839.7|205749.7|205839.5|205749.5|205839.7|205749.7|205839.5|205749.5|2
1736160150000|2025-01-06 10:42:30|205839.3|205749.3|205900.8|205810.8|205901.5|205811.5|205839.3|205749.3|20
1736160160000|2025-01-06 10:42:40|205899.2|205809.2|205921.7|205831.7|205943.1|205853.1|205899.2|205809.2|27
1736160170000|2025-01-06 10:42:50|205921.9|205831.9|205902.6|205812.6|205921.9|205831.9|205902.6|205812.6|15
1736160180000|2025-01-06 10:43:00|205901.8|205811.8|205899|205809|205905.4|205815.4|205894.7|205804.7|23
1736160190000|2025-01-06 10:43:10|205900.1|205810.1|205899.4|205809.4|205901.4|205811.4|205899.4|205809.4|6
1736160200000|2025-01-06 10:43:20|205900.9|205810.9|205900.5|205810.5|205901.3|205811.3|205900.3|205810.3|5
1736160210000|2025-01-06 10:43:30|205900.3|205810.3|205889|205799|205900.3|205810.3|205886.7|205796.7|10
1736160220000|2025-01-06 10:43:40|205889.2|205799.2|205880.8|205790.8|205889.2|205799.2|205880.8|205790.8|14
1736160230000|2025-01-06 10:43:50|205880.4|205790.4|205954.5|205864.5|205957.6|205867.6|205875.8|205785.8|25
1736160240000|2025-01-06 10:44:00|205956|205866|205981.9|205891.9|205982|205892|205956|205866|10
1736160250000|2025-01-06 10:44:10|205981.7|205891.7|205982.6|205892.6|205994.9|205904.9|205975|205885|13
1736160260000|2025-01-06 10:44:20|205982.4|205892.4|205978.3|205888.3|205983.6|205893.6|205973.8|205883.8|9
1736160270000|2025-01-06 10:44:30|205977.9|205887.9|205958.1|205868.1|205981.5|205891.5|205954|205864|14
1736160280000|2025-01-06 10:44:40|205957.3|205867.3|205957.3|205867.3|205957.3|205867.3|205955.1|205865.1|6
1736160290000|2025-01-06 10:44:50|205953.6|205863.6|205957.2|205867.2|205957.2|205867.2|205953.3|205863.3|4
1736160300000|2025-01-06 10:45:00|205955.3|205865.3|205956.1|205866.1|205956.1|205866.1|205950.6|205860.6|13
1736160310000|2025-01-06 10:45:10|205952.7|205862.7|205942.7|205852.7|205956.1|205866.1|205942.7|205852.7|11
1736160320000|2025-01-06 10:45:20|205940.6|205850.6|205930.5|205840.5|205942.5|205852.5|205930.1|205840.1|12
1736160330000|2025-01-06 10:45:30|205931.3|205841.3|205931.3|205841.3|205932.3|205842.3|205930.7|205840.7|12
1736160340000|2025-01-06 10:45:40|205931.1|205841.1|205981.5|205891.5|205981.7|205891.7|205930.9|205840.9|19
1736160350000|2025-01-06 10:45:50|205981.7|205891.7|205979|205889|205983.2|205893.2|205971.7|205881.7|29
1736160360000|2025-01-06 10:46:00|205980.7|205890.7|205982.3|205892.3|205983|205893|205979.5|205889.5|12
1736160370000|2025-01-06 10:46:10|205980.2|205890.2|205973.5|205883.5|205982.3|205892.3|205973|205883|10
1736160380000|2025-01-06 10:46:20|205973.1|205883.1|205969.4|205879.4|205973.1|205883.1|205946.8|205856.8|18
1736160390000|2025-01-06 10:46:30|205969.2|205879.2|205961.3|205871.3|205969.2|205879.2|205959|205869|22
1736160400000|2025-01-06 10:46:40|205961.1|205871.1|205965.3|205875.3|205965.3|205875.3|205957.5|205867.5|23
1736160410000|2025-01-06 10:46:50|205965.5|205875.5|205967.4|205877.4|205967.4|205877.4|205964.1|205874.1|16
1736160420000|2025-01-06 10:47:00|205967.6|205877.6|205966.4|205876.4|205967.6|205877.6|205966|205876|13
1736160430000|2025-01-06 10:47:10|205966.2|205876.2|205961.5|205871.5|205966.2|205876.2|205961.3|205871.3|13
1736160440000|2025-01-06 10:47:20|205961.3|205871.3|205958.4|205868.4|205961.9|205871.9|205958.4|205868.4|21
1736160450000|2025-01-06 10:47:30|205958.2|205868.2|205957.6|205867.6|205958.2|205868.2|205957.6|205867.6|3
1736160460000|2025-01-06 10:47:40|205958|205868|205973.2|205883.2|205983.4|205893.4|205957.8|205867.8|12
1736160470000|2025-01-06 10:47:50|205972.4|205882.4|205975.1|205885.1|205997.1|205907.1|205972.4|205882.4|16
1736160480000|2025-01-06 10:48:00|205974.1|205884.1|205957.9|205867.9|205974.1|205884.1|205957.9|205867.9|18
1736160490000|2025-01-06 10:48:10|205956.9|205866.9|205961.1|205871.1|205964.8|205874.8|205942.5|205852.5|20
1736160500000|2025-01-06 10:48:20|205964.2|205874.2|205961.2|205871.2|205966.3|205876.3|205961.2|205871.2|18
1736160510000|2025-01-06 10:48:30|205961.6|205871.6|205962.4|205872.4|205962.4|205872.4|205958.8|205868.8|8
1736160520000|2025-01-06 10:48:40|205962.2|205872.2|205966.1|205876.1|205966.1|205876.1|205962.2|205872.2|6
1736160530000|2025-01-06 10:48:50|205965.5|205875.5|205962.9|205872.9|205965.5|205875.5|205962.9|205872.9|11
1736160540000|2025-01-06 10:49:00|205962.8|205872.8|205963.1|205873.1|205963.4|205873.4|205962.5|205872.5|20
1736160550000|2025-01-06 10:49:10|205963.3|205873.3|205948.9|205858.9|205963.4|205873.4|205948.1|205858.1|20
1736160560000|2025-01-06 10:49:20|205950.4|205860.4|205965.9|205875.9|205968.7|205878.7|205950.4|205860.4|15
1736160570000|2025-01-06 10:49:30|205965.3|205875.3|205973.4|205883.4|205982.5|205892.5|205965.3|205875.3|11
1736160580000|2025-01-06 10:49:40|205976.1|205886.1|205972.6|205882.6|205976.1|205886.1|205972.6|205882.6|6
1736160590000|2025-01-06 10:49:50|205972.8|205882.8|205967.3|205877.3|205972.8|205882.8|205965.9|205875.9|10
1736160600000|2025-01-06 10:50:00|205966.9|205876.9|205963.7|205873.7|205967.7|205877.7|205963.7|205873.7|10
1736160610000|2025-01-06 10:50:10|205963.9|205873.9|205964.3|205874.3|205965.3|205875.3|205963.7|205873.7|11
1736160620000|2025-01-06 10:50:20|205961.5|205871.5|205946.2|205856.2|205962.2|205872.2|205945|205855|9
1736160630000|2025-01-06 10:50:30|205946.6|205856.6|205955.5|205865.5|205955.5|205865.5|205946.6|205856.6|4
1736160640000|2025-01-06 10:50:40|205956.5|205866.5|205958.9|205868.9|205963.1|205873.1|205956.5|205866.5|11
1736160650000|2025-01-06 10:50:50|205958.6|205868.6|205967.1|205877.1|205967.9|205877.9|205958.6|205868.6|12
1736160660000|2025-01-06 10:51:00|205966.9|205876.9|205966.9|205876.9|205969.3|205879.3|205966.3|205876.3|10
1736160670000|2025-01-06 10:51:10|205966.7|205876.7|205965.3|205875.3|205967|205877|205965.1|205875.1|13
1736160680000|2025-01-06 10:51:20|205965.1|205875.1|205960.9|205870.9|205965.1|205875.1|205960.9|205870.9|13
1736160690000|2025-01-06 10:51:30|205960.5|205870.5|205956.6|205866.6|205960.5|205870.5|205956.6|205866.6|7
1736160700000|2025-01-06 10:51:40|205938.1|205848.1|205927|205837|205938.1|205848.1|205924.9|205834.9|13
1736160710000|2025-01-06 10:51:50|205926.8|205836.8|205926.8|205836.8|205927.6|205837.6|205926.8|205836.8|10
1736160720000|2025-01-06 10:52:00|205927.8|205837.8|205968.3|205878.3|205970.3|205880.3|205926.6|205836.6|18
1736160730000|2025-01-06 10:52:10|205967.9|205877.9|205966.1|205876.1|205968.1|205878.1|205966.1|205876.1|11
1736160740000|2025-01-06 10:52:20|205966.3|205876.3|205966.1|205876.1|205968.5|205878.5|205966.1|205876.1|7
1736160750000|2025-01-06 10:52:30|205966.3|205876.3|205966.5|205876.5|205969|205879|205966.3|205876.3|7
1736160760000|2025-01-06 10:52:40|205966.8|205876.8|205968.5|205878.5|205972.8|205882.8|205966.8|205876.8|13
1736160770000|2025-01-06 10:52:50|205968.7|205878.7|205968.1|205878.1|205968.8|205878.8|205968.1|205878.1|17
1736160780000|2025-01-06 10:53:00|205968.3|205878.3|205969.3|205879.3|205969.7|205879.7|205968.1|205878.1|11
1736160790000|2025-01-06 10:53:10|205970.7|205880.7|205969|205879|205970.7|205880.7|205968|205878|12
1736160800000|2025-01-06 10:53:20|205968.3|205878.3|205973.3|205883.3|205974.7|205884.7|205968.3|205878.3|19
1736160810000|2025-01-06 10:53:30|205973.5|205883.5|205972.9|205882.9|205974.9|205884.9|205967.6|205877.6|14
1736160820000|2025-01-06 10:53:40|205972.7|205882.7|205960.6|205870.6|205973.3|205883.3|205960.4|205870.4|15
1736160830000|2025-01-06 10:53:50|205960.8|205870.8|205973|205883|205976.1|205886.1|205960.6|205870.6|11
1736160840000|2025-01-06 10:54:00|205972.6|205882.6|205976.5|205886.5|205986.9|205896.9|205972.4|205882.4|23
1736160850000|2025-01-06 10:54:10|205976|205886|205976.9|205886.9|205979.3|205889.3|205976|205886|15
1736160860000|2025-01-06 10:54:20|205975.1|205885.1|205979.9|205889.9|205979.9|205889.9|205975.1|205885.1|3
1736160870000|2025-01-06 10:54:30|205976.9|205886.9|205987|205897|205989.5|205899.5|205976.9|205886.9|4
1736160890000|2025-01-06 10:54:50|205988.6|205898.6|205988.2|205898.2|205989.2|205899.2|205987.5|205897.5|20
1736160900000|2025-01-06 10:55:00|205988.4|205898.4|205985.5|205895.5|205988.4|205898.4|205984.9|205894.9|13
1736160910000|2025-01-06 10:55:10|205985.9|205895.9|205986.9|205896.9|205990.5|205900.5|205985.9|205895.9|12
1736160920000|2025-01-06 10:55:20|205984.9|205894.9|205986.5|205896.5|205988.2|205898.2|205984.9|205894.9|14
1736160930000|2025-01-06 10:55:30|205986.1|205896.1|206001.2|205911.2|206003.6|205913.6|205985.9|205895.9|18
1736160940000|2025-01-06 10:55:40|206000.3|205910.3|205995.1|205905.1|206000.3|205910.3|205994|205904|11
1736160950000|2025-01-06 10:55:50|205994.4|205904.4|205987.3|205897.3|205994.4|205904.4|205987.3|205897.3|13
1736160960000|2025-01-06 10:56:00|205987.1|205897.1|205982.8|205892.8|205990.6|205900.6|205982.8|205892.8|14
1736160970000|2025-01-06 10:56:10|205983.2|205893.2|205987|205897|205987|205897|205983.2|205893.2|8
1736160980000|2025-01-06 10:56:20|205986.6|205896.6|205993.3|205903.3|205993.3|205903.3|205985.6|205895.6|19
1736160990000|2025-01-06 10:56:30|205988|205898|205988|205898|205988|205898|205987.6|205897.6|13
1736161000000|2025-01-06 10:56:40|205987.8|205897.8|205982.5|205892.5|205990.7|205900.7|205981.9|205891.9|15
1736161010000|2025-01-06 10:56:50|205981.2|205891.2|205984.9|205894.9|205985.4|205895.4|205981.2|205891.2|13
1736161020000|2025-01-06 10:57:00|205986|205896|205985.4|205895.4|205986|205896|205982.3|205892.3|11
1736161030000|2025-01-06 10:57:10|205984.7|205894.7|205984.4|205894.4|205985.2|205895.2|205984.4|205894.4|4
1736161040000|2025-01-06 10:57:20|205985.1|205895.1|205980.2|205890.2|205985.1|205895.1|205980.2|205890.2|5
1736161050000|2025-01-06 10:57:30|205979.7|205889.7|205980.2|205890.2|205980.2|205890.2|205979.7|205889.7|2
1736161060000|2025-01-06 10:57:40|205986.2|205896.2|205985.8|205895.8|205987.2|205897.2|205984.4|205894.4|5
1736161070000|2025-01-06 10:57:50|205983.8|205893.8|205984|205894|205984|205894|205983.8|205893.8|2
1736161080000|2025-01-06 10:58:00|205984.8|205894.8|205985.3|205895.3|205985.3|205895.3|205984.3|205894.3|5
1736161090000|2025-01-06 10:58:10|205985.9|205895.9|205994|205904|205994.6|205904.6|205985.9|205895.9|5
1736161100000|2025-01-06 10:58:20|205992.6|205902.6|205989.3|205899.3|205992.6|205902.6|205989.1|205899.1|9
1736161110000|2025-01-06 10:58:30|205989.1|205899.1|205994.1|205904.1|205994.1|205904.1|205989.1|205899.1|3
1736161120000|2025-01-06 10:58:40|205993.4|205903.4|205983.8|205893.8|205994.1|205904.1|205983.4|205893.4|10
1736161130000|2025-01-06 10:58:50|205981.5|205891.5|205955.3|205865.3|205981.6|205891.6|205950.1|205860.1|19
1736161140000|2025-01-06 10:59:00|205954.8|205864.8|205954.8|205864.8|205954.8|205864.8|205954.8|205864.8|1
1736161150000|2025-01-06 10:59:10|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|1
1736161160000|2025-01-06 10:59:20|205955.7|205865.7|205969.4|205879.4|205969.4|205879.4|205955.7|205865.7|5
1736161170000|2025-01-06 10:59:30|205969.8|205879.8|205968.5|205878.5|205969.8|205879.8|205968.5|205878.5|4
1736161180000|2025-01-06 10:59:40|205969.3|205879.3|205969.6|205879.6|205969.6|205879.6|205969.2|205879.2|4
1736161190000|2025-01-06 10:59:50|205969.8|205879.8|205971.2|205881.2|205971.2|205881.2|205969.8|205879.8|2
1736161200000|2025-01-06 11:00:00|205971.3|205881.3|205974.4|205884.4|205975|205885|205971.1|205881.1|16
1736161210000|2025-01-06 11:00:10|205974.2|205884.2|205976.5|205886.5|205976.9|205886.9|205973|205883|15
1736161220000|2025-01-06 11:00:20|205976.3|205886.3|205996.7|205906.7|205996.7|205906.7|205973.4|205883.4|4
1736161230000|2025-01-06 11:00:30|205992.4|205902.4|205990|205900|205992.4|205902.4|205984.3|205894.3|14
1736161240000|2025-01-06 11:00:40|205992.6|205902.6|205931.7|205841.7|205993.8|205903.8|205928.7|205838.7|21
1736161250000|2025-01-06 11:00:50|205927.7|205837.7|205912.5|205822.5|205933.7|205843.7|205910.9|205820.9|16
1736161260000|2025-01-06 11:01:00|205910.5|205820.5|205935.4|205845.4|205935.4|205845.4|205908.4|205818.4|17
1736161270000|2025-01-06 11:01:10|205935.2|205845.2|205939.9|205849.9|205940.1|205850.1|205935.2|205845.2|8
1736161280000|2025-01-06 11:01:20|205939.7|205849.7|205938.3|205848.3|205940.1|205850.1|205936.5|205846.5|13
1736161290000|2025-01-06 11:01:30|205932.1|205842.1|205925.1|205835.1|205932.1|205842.1|205920|205830|15
1736161300000|2025-01-06 11:01:40|205920.7|205830.7|205922.4|205832.4|205924.3|205834.3|205920.3|205830.3|32
1736161310000|2025-01-06 11:01:50|205922.2|205832.2|205907.9|205817.9|205922.2|205832.2|205865|205775|11
1736161320000|2025-01-06 11:02:00|205944.9|205854.9|205986.7|205896.7|205988.3|205898.3|205908.1|205818.1|38
1736161330000|2025-01-06 11:02:10|205946.8|205856.8|205938.4|205848.4|205968.6|205878.6|205918.9|205828.9|28
1736161340000|2025-01-06 11:02:20|205937.7|205847.7|205909.4|205819.4|205937.8|205847.8|205899.4|205809.4|33
1736161350000|2025-01-06 11:02:30|205909.2|205819.2|205941.8|205851.8|205943.3|205853.3|205904.7|205814.7|34
1736161360000|2025-01-06 11:02:40|205937.7|205847.7|205918.9|205828.9|205997.9|205907.9|205886.5|205796.5|38
1736161370000|2025-01-06 11:02:50|205926.5|205836.5|205943.9|205853.9|205984.3|205894.3|205926.5|205836.5|36
1736161380000|2025-01-06 11:03:00|205928|205838|205929.9|205839.9|205930.5|205840.5|205905.6|205815.6|24
1736161390000|2025-01-06 11:03:10|205929.8|205839.8|205923.3|205833.3|205940.5|205850.5|205922.7|205832.7|26
1736161400000|2025-01-06 11:03:20|205928.5|205838.5|205950|205860|205969.1|205879.1|205928.3|205838.3|33
1736161410000|2025-01-06 11:03:30|205952.8|205862.8|205978.6|205888.6|205981.6|205891.6|205950.1|205860.1|22
1736161420000|2025-01-06 11:03:40|205982.3|205892.3|205975.7|205885.7|205982.3|205892.3|205971.3|205881.3|24
1736161430000|2025-01-06 11:03:50|205975.9|205885.9|205975.6|205885.6|205990.3|205900.3|205971.4|205881.4|32
1736161440000|2025-01-06 11:04:00|205975.3|205885.3|205918.6|205828.6|205975.6|205885.6|205918.6|205828.6|27
1736161450000|2025-01-06 11:04:10|205914.9|205824.9|205913.6|205823.6|205921.3|205831.3|205910.9|205820.9|24
1736161460000|2025-01-06 11:04:20|205913.4|205823.4|205925.2|205835.2|205932|205842|205912.8|205822.8|14
1736161470000|2025-01-06 11:04:30|205925.5|205835.5|205898.4|205808.4|205925.5|205835.5|205898.4|205808.4|16
1736161480000|2025-01-06 11:04:40|205895.2|205805.2|205883.1|205793.1|205898.7|205808.7|205882.9|205792.9|24
1736161490000|2025-01-06 11:04:50|205883.9|205793.9|205877.7|205787.7|205884.9|205794.9|205874.3|205784.3|20
1736161500000|2025-01-06 11:05:00|205878.3|205788.3|205823.6|205733.6|205878.9|205788.9|205823.2|205733.2|26
1736161510000|2025-01-06 11:05:10|205823.2|205733.2|205816.6|205726.6|205823.6|205733.6|205816.6|205726.6|15
1736161520000|2025-01-06 11:05:20|205819.5|205729.5|205872.6|205782.6|205872.9|205782.9|205819.5|205729.5|26
1736161530000|2025-01-06 11:05:30|205872.9|205782.9|205853.2|205763.2|205880.8|205790.8|205853.2|205763.2|28
1736161540000|2025-01-06 11:05:40|205855.5|205765.5|205861.2|205771.2|205861.8|205771.8|205855.5|205765.5|23
1736161550000|2025-01-06 11:05:50|205860.6|205770.6|205853.8|205763.8|205865.5|205775.5|205853.6|205763.6|29
1736161560000|2025-01-06 11:06:00|205853.6|205763.6|205854.9|205764.9|205857.3|205767.3|205852.9|205762.9|10
1736161570000|2025-01-06 11:06:10|205855.3|205765.3|205824.5|205734.5|205863.1|205773.1|205823.5|205733.5|28
1736161580000|2025-01-06 11:06:20|205827.3|205737.3|205825.5|205735.5|205827.7|205737.7|205819.7|205729.7|15
1736161590000|2025-01-06 11:06:30|205825.7|205735.7|205833.3|205743.3|205833.9|205743.9|205825.7|205735.7|18
1736161600000|2025-01-06 11:06:40|205833.5|205743.5|205832.1|205742.1|205833.5|205743.5|205831.9|205741.9|11
1736161610000|2025-01-06 11:06:50|205832.3|205742.3|205829.9|205739.9|205833.9|205743.9|205828.5|205738.5|19
1736161620000|2025-01-06 11:07:00|205829.7|205739.7|205832.7|205742.7|205836.2|205746.2|205829.5|205739.5|22
1736161630000|2025-01-06 11:07:10|205832.5|205742.5|205853.9|205763.9|205854.1|205764.1|205824.2|205734.2|28
1736161640000|2025-01-06 11:07:20|205854.1|205764.1|205866.2|205776.2|205873.9|205783.9|205854.1|205764.1|22
1736161650000|2025-01-06 11:07:30|205866.5|205776.5|205859.8|205769.8|205868.7|205778.7|205859.8|205769.8|19
1736161660000|2025-01-06 11:07:40|205832.2|205742.2|205834.3|205744.3|205837.3|205747.3|205827|205737|28
1736161670000|2025-01-06 11:07:50|205834.5|205744.5|205834.5|205744.5|205836.5|205746.5|205832.7|205742.7|20
1736161680000|2025-01-06 11:08:00|205835.5|205745.5|205834.8|205744.8|205835.8|205745.8|205834.7|205744.7|19
1736161690000|2025-01-06 11:08:10|205832.7|205742.7|205833.6|205743.6|205834.1|205744.1|205827.4|205737.4|23
1736161700000|2025-01-06 11:08:20|205833.4|205743.4|205834.5|205744.5|205836.3|205746.3|205833.2|205743.2|22
1736161710000|2025-01-06 11:08:30|205834.7|205744.7|205834.6|205744.6|205835.5|205745.5|205830|205740|24
1736161720000|2025-01-06 11:08:40|205834.4|205744.4|205830.6|205740.6|205834.4|205744.4|205826.7|205736.7|22
1736161730000|2025-01-06 11:08:50|205830.4|205740.4|205828.2|205738.2|205830.4|205740.4|205825.5|205735.5|19
1736161740000|2025-01-06 11:09:00|205813.3|205723.3|205791|205701|205827.5|205737.5|205790.6|205700.6|24
1736161750000|2025-01-06 11:09:10|205790.8|205700.8|205789|205699|205791.1|205701.1|205786.1|205696.1|18
1736161760000|2025-01-06 11:09:20|205788.8|205698.8|205785.3|205695.3|205788.8|205698.8|205783.7|205693.7|19
1736161770000|2025-01-06 11:09:30|205760.6|205670.6|205740.4|205650.4|205760.6|205670.6|205740.2|205650.2|29
1736161780000|2025-01-06 11:09:40|205740.6|205650.6|205701.8|205611.8|205740.6|205650.6|205697.5|205607.5|25
1736161790000|2025-01-06 11:09:50|205701.6|205611.6|205674.6|205584.6|205702.2|205612.2|205673.8|205583.8|23
1736161800000|2025-01-06 11:10:00|205674|205584|205667|205577|205686.6|205596.6|205667|205577|25
1736161810000|2025-01-06 11:10:10|205667.2|205577.2|205618.8|205528.8|205670.7|205580.7|205602.9|205512.9|19
1736161820000|2025-01-06 11:10:20|205618.6|205528.6|205611.4|205521.4|205621.1|205531.1|205609|205519|26
1736161830000|2025-01-06 11:10:30|205605.8|205515.8|205617.7|205527.7|205617.7|205527.7|205605.2|205515.2|20
1736161840000|2025-01-06 11:10:40|205619.7|205529.7|205622.3|205532.3|205622.3|205532.3|205609.9|205519.9|28
1736161850000|2025-01-06 11:10:50|205622.1|205532.1|205618.3|205528.3|205622.2|205532.2|205607.4|205517.4|25
1736161860000|2025-01-06 11:11:00|205615.1|205525.1|205625.3|205535.3|205625.5|205535.5|205614.9|205524.9|18
1736161870000|2025-01-06 11:11:10|205625.5|205535.5|205623.1|205533.1|205630.5|205540.5|205621.3|205531.3|30
1736161880000|2025-01-06 11:11:20|205624.1|205534.1|205620.1|205530.1|205624.3|205534.3|205619.5|205529.5|30
1736161890000|2025-01-06 11:11:30|205620.3|205530.3|205625|205535|205632.2|205542.2|205620.1|205530.1|27
1736161900000|2025-01-06 11:11:40|205625.4|205535.4|205626.7|205536.7|205629.3|205539.3|205621.3|205531.3|28
1736161910000|2025-01-06 11:11:50|205626.9|205536.9|205586|205496|205628.5|205538.5|205581.5|205491.5|28
1736161920000|2025-01-06 11:12:00|205587.2|205497.2|205573.5|205483.5|205587.4|205497.4|205571.1|205481.1|15
1736161930000|2025-01-06 11:12:10|205571.5|205481.5|205507.2|205417.2|205571.5|205481.5|205501.9|205411.9|28
1736161940000|2025-01-06 11:12:20|205507.7|205417.7|205516.9|205426.9|205531.7|205441.7|205492.9|205402.9|29
1736161950000|2025-01-06 11:12:30|205516.7|205426.7|205517.4|205427.4|205517.6|205427.6|205516.7|205426.7|9
1736161960000|2025-01-06 11:12:40|205517.6|205427.6|205522.6|205432.6|205528.5|205438.5|205517.5|205427.5|8
1736161970000|2025-01-06 11:12:50|205522.5|205432.5|205528.3|205438.3|205528.7|205438.7|205522.3|205432.3|12
1736161980000|2025-01-06 11:13:00|205528.7|205438.7|205529.3|205439.3|205529.7|205439.7|205524.4|205434.4|19
1736161990000|2025-01-06 11:13:10|205529.1|205439.1|205526.2|205436.2|205529.7|205439.7|205524.2|205434.2|10
1736162000000|2025-01-06 11:13:20|205526.6|205436.6|205464.5|205374.5|205527.2|205437.2|205464.5|205374.5|26
1736162010000|2025-01-06 11:13:30|205467.4|205377.4|205462.4|205372.4|205467.4|205377.4|205459.6|205369.6|11
1736162020000|2025-01-06 11:13:40|205464.1|205374.1|205461.5|205371.5|205465.3|205375.3|205458.6|205368.6|21
1736162030000|2025-01-06 11:13:50|205461.3|205371.3|205433.3|205343.3|205462.7|205372.7|205428.7|205338.7|23
1736162040000|2025-01-06 11:14:00|205432.5|205342.5|205326.4|205236.4|205433.2|205343.2|205326.4|205236.4|20
1736162050000|2025-01-06 11:14:10|205326.6|205236.6|205330.6|205240.6|205340.2|205250.2|205314.7|205224.7|19
1736162060000|2025-01-06 11:14:20|205327.7|205237.7|205395.8|205305.8|205408.2|205318.2|205327.6|205237.6|28
1736162070000|2025-01-06 11:14:30|205393.8|205303.8|205438.6|205348.6|205444|205354|205388.4|205298.4|19
1736162080000|2025-01-06 11:14:40|205438.1|205348.1|205438.4|205348.4|205451.3|205361.3|205433.7|205343.7|13
1736162090000|2025-01-06 11:14:50|205443.4|205353.4|205480|205390|205481|205391|205443.4|205353.4|10
1736162100000|2025-01-06 11:15:00|205476.8|205386.8|205475|205385|205476.8|205386.8|205470.8|205380.8|15
1736162110000|2025-01-06 11:15:10|205477.5|205387.5|205476.8|205386.8|205477.5|205387.5|205471|205381|9
1736162120000|2025-01-06 11:15:20|205476.5|205386.5|205434.2|205344.2|205478.9|205388.9|205427.5|205337.5|25
1736162130000|2025-01-06 11:15:30|205436|205346|205445.4|205355.4|205468|205378|205410.7|205320.7|27
1736162140000|2025-01-06 11:15:40|205446.6|205356.6|205314.9|205224.9|205446.6|205356.6|205314.9|205224.9|22
1736162150000|2025-01-06 11:15:50|205312.9|205222.9|205302.3|205212.3|205312.9|205222.9|205291.1|205201.1|18
1736162160000|2025-01-06 11:16:00|205306.5|205216.5|205255|205165|205306.5|205216.5|205244.8|205154.8|15
1736162170000|2025-01-06 11:16:10|205257.5|205167.5|205395.7|205305.7|205396.5|205306.5|205257.5|205167.5|35
1736162180000|2025-01-06 11:16:20|205392.7|205302.7|205399.5|205309.5|205400.7|205310.7|205381.5|205291.5|25
1736162190000|2025-01-06 11:16:30|205400.5|205310.5|205390.1|205300.1|205402.8|205312.8|205380.9|205290.9|26
1736162200000|2025-01-06 11:16:40|205389.8|205299.8|205388.4|205298.4|205399.2|205309.2|205385.5|205295.5|24
1736162210000|2025-01-06 11:16:50|205385.4|205295.4|205347.7|205257.7|205393.7|205303.7|205313.5|205223.5|30
1736162220000|2025-01-06 11:17:00|205344.5|205254.5|205348.8|205258.8|205348.9|205258.9|205344.5|205254.5|12
1736162230000|2025-01-06 11:17:10|205348.9|205258.9|205347.8|205257.8|205349|205259|205344.9|205254.9|5
1736162240000|2025-01-06 11:17:20|205343|205253|205339.4|205249.4|205343|205253|205300.2|205210.2|30
1736162250000|2025-01-06 11:17:30|205340.7|205250.7|205328.8|205238.8|205340.7|205250.7|205328.8|205238.8|20
1736162260000|2025-01-06 11:17:40|205330.9|205240.9|205330.7|205240.7|205331.9|205241.9|205316.3|205226.3|18
1736162270000|2025-01-06 11:17:50|205331.9|205241.9|205336.6|205246.6|205339.3|205249.3|205330.7|205240.7|15
1736162280000|2025-01-06 11:18:00|205337.6|205247.6|205337.2|205247.2|205337.7|205247.7|205332.5|205242.5|12
1736162290000|2025-01-06 11:18:10|205334.8|205244.8|205393.6|205303.6|205393.6|205303.6|205330.1|205240.1|16
1736162300000|2025-01-06 11:18:20|205399.3|205309.3|205398.5|205308.5|205400.1|205310.1|205397.3|205307.3|27
1736162310000|2025-01-06 11:18:30|205398.8|205308.8|205400|205310|205403.5|205313.5|205397.3|205307.3|26
1736162320000|2025-01-06 11:18:40|205401.6|205311.6|205363.1|205273.1|205401.9|205311.9|205357.6|205267.6|29
1736162330000|2025-01-06 11:18:50|205364.6|205274.6|205337.9|205247.9|205364.6|205274.6|205322.3|205232.3|29
1736162340000|2025-01-06 11:19:00|205344.3|205254.3|205334|205244|205345|205255|205331.9|205241.9|24
1736162350000|2025-01-06 11:19:10|205334.5|205244.5|205338.1|205248.1|205345.3|205255.3|205334|205244|26
1736162360000|2025-01-06 11:19:20|205336.4|205246.4|205334.1|205244.1|205342.1|205252.1|205331.8|205241.8|29
1736162370000|2025-01-06 11:19:30|205332.2|205242.2|205291.8|205201.8|205332.2|205242.2|205284.4|205194.4|20
1736162380000|2025-01-06 11:19:40|205292.6|205202.6|205232.5|205142.5|205302.2|205212.2|205230|205140|22
1736162390000|2025-01-06 11:19:50|205232.2|205142.2|205231.1|205141.1|205232.2|205142.2|205230.3|205140.3|5
1736162400000|2025-01-06 11:20:00|205229.3|205139.3|205229.4|205139.4|205230.9|205140.9|205227.8|205137.8|10
1736162410000|2025-01-06 11:20:10|205229|205139|205155.7|205065.7|205235.7|205145.7|205155.7|205065.7|9
1736162420000|2025-01-06 11:20:20|205154.7|205064.7|205159.3|205069.3|205159.3|205069.3|205136.3|205046.3|19
1736162430000|2025-01-06 11:20:30|205151.6|205061.6|205198.2|205108.2|205200|205110|205151.6|205061.6|29
1736162440000|2025-01-06 11:20:40|205198.3|205108.3|205197.9|205107.9|205218.3|205128.3|205192.6|205102.6|23
1736162450000|2025-01-06 11:20:50|205197.8|205107.8|205205.4|205115.4|205205.4|205115.4|205192.7|205102.7|26
1736162460000|2025-01-06 11:21:00|205199.6|205109.6|205196.5|205106.5|205210.6|205120.6|205170.6|205080.6|26
1736162470000|2025-01-06 11:21:10|205196.7|205106.7|205192.2|205102.2|205196.7|205106.7|205169.9|205079.9|35
1736162480000|2025-01-06 11:21:20|205192.4|205102.4|205184.4|205094.4|205199.1|205109.1|205182.7|205092.7|20
1736162490000|2025-01-06 11:21:30|205177.3|205087.3|205186.5|205096.5|205193.1|205103.1|205175.8|205085.8|28
1736162500000|2025-01-06 11:21:40|205187.1|205097.1|205181.4|205091.4|205187.1|205097.1|205176.1|205086.1|18
1736162510000|2025-01-06 11:21:50|205181.6|205091.6|205183.1|205093.1|205186.7|205096.7|205174.7|205084.7|25
1736162520000|2025-01-06 11:22:00|205183.4|205093.4|205158.8|205068.8|205188.7|205098.7|205155.9|205065.9|16
1736162530000|2025-01-06 11:22:10|205158|205068|205144.3|205054.3|205158|205068|205141.9|205051.9|15
1736162540000|2025-01-06 11:22:20|205142.8|205052.8|205131.2|205041.2|205143.8|205053.8|205128.8|205038.8|27
1736162550000|2025-01-06 11:22:30|205139.3|205049.3|205111.5|205021.5|205139.3|205049.3|205109.9|205019.9|22
1736162560000|2025-01-06 11:22:40|205113.9|205023.9|205112.3|205022.3|205125.8|205035.8|205106.3|205016.3|22
1736162570000|2025-01-06 11:22:50|205109.4|205019.4|205092.7|205002.7|205133.3|205043.3|205075.9|204985.9|24
1736162580000|2025-01-06 11:23:00|205099.1|205009.1|205092.2|205002.2|205099.1|205009.1|205087.7|204997.7|21
1736162590000|2025-01-06 11:23:10|205095.5|205005.5|205076.3|204986.3|205095.5|205005.5|205061.9|204971.9|32
1736162600000|2025-01-06 11:23:20|205081|204991|205101.9|205011.9|205102.2|205012.2|205080|204990|16
1736162610000|2025-01-06 11:23:30|205101.7|205011.7|205110.4|205020.4|205112|205022|205097|205007|14
1736162620000|2025-01-06 11:23:40|205096|205006|205096.8|205006.8|205103.4|205013.4|205096|205006|15
1736162630000|2025-01-06 11:23:50|205098.8|205008.8|205096.3|205006.3|205101.9|205011.9|205090.9|205000.9|7
1736162640000|2025-01-06 11:24:00|205092.1|205002.1|205092.3|205002.3|205092.3|205002.3|205092.1|205002.1|2
1736162650000|2025-01-06 11:24:10|205092.1|205002.1|205092.3|205002.3|205102.3|205012.3|205081.3|204991.3|16
1736162660000|2025-01-06 11:24:20|205094.1|205004.1|205105|205015|205108.7|205018.7|205094.1|205004.1|18
1736162670000|2025-01-06 11:24:30|205105.1|205015.1|205136.5|205046.5|205185.6|205095.6|205105.1|205015.1|27
1736162680000|2025-01-06 11:24:40|205125.8|205035.8|205138.9|205048.9|205139.1|205049.1|205113.3|205023.3|32
1736162690000|2025-01-06 11:24:50|205136.1|205046.1|205127.4|205037.4|205139.4|205049.4|205127.4|205037.4|15
1736162700000|2025-01-06 11:25:00|205127.7|205037.7|205119|205029|205128.7|205038.7|205119|205029|28
1736162710000|2025-01-06 11:25:10|205120.8|205030.8|205080.1|204990.1|205120.8|205030.8|205060|204970|25
1736162720000|2025-01-06 11:25:20|205080.3|204990.3|205084.4|204994.4|205090.1|205000.1|205079.5|204989.5|18
1736162730000|2025-01-06 11:25:30|205085.8|204995.8|205078.2|204988.2|205086.3|204996.3|205078.2|204988.2|14
1736162740000|2025-01-06 11:25:40|205048.9|204958.9|205068.5|204978.5|205068.5|204978.5|205048.9|204958.9|21
1736162750000|2025-01-06 11:25:50|205066.5|204976.5|205066.6|204976.6|205068.5|204978.5|205042.3|204952.3|13
1736162760000|2025-01-06 11:26:00|205068|204978|205060.3|204970.3|205072|204982|205060.3|204970.3|17
1736162770000|2025-01-06 11:26:10|205061|204971|205045.7|204955.7|205061|204971|205042.9|204952.9|10
1736162780000|2025-01-06 11:26:20|205049.2|204959.2|205096.1|205006.1|205113.9|205023.9|205049.2|204959.2|22
1736162790000|2025-01-06 11:26:30|205097.1|205007.1|205129.6|205039.6|205132.7|205042.7|205097.1|205007.1|22
1736162800000|2025-01-06 11:26:40|205129.3|205039.3|205110.7|205020.7|205129.6|205039.6|205108.5|205018.5|14
1736162810000|2025-01-06 11:26:50|205108.9|205018.9|205115.4|205025.4|205116.5|205026.5|205107.5|205017.5|29
1736162820000|2025-01-06 11:27:00|205114.6|205024.6|205056.7|204966.7|205117.4|205027.4|205045|204955|22
1736162830000|2025-01-06 11:27:10|205059.8|204969.8|205039.3|204949.3|205063.6|204973.6|205036.1|204946.1|22
1736162840000|2025-01-06 11:27:20|205044.4|204954.4|205048.1|204958.1|205048.1|204958.1|205025.2|204935.2|23
1736162850000|2025-01-06 11:27:30|205050.1|204960.1|205055.3|204965.3|205057.1|204967.1|205049.1|204959.1|11
1736162860000|2025-01-06 11:27:40|205053.7|204963.7|205045.8|204955.8|205055.5|204965.5|205027.8|204937.8|8
1736162870000|2025-01-06 11:27:50|205045.6|204955.6|204932.9|204842.9|205045.6|204955.6|204915.2|204825.2|26
1736162880000|2025-01-06 11:28:00|204918.6|204828.6|204916|204826|204922.2|204832.2|204915.8|204825.8|14
1736162890000|2025-01-06 11:28:10|204918.2|204828.2|204887.6|204797.6|204918.2|204828.2|204887.6|204797.6|10
1736162900000|2025-01-06 11:28:20|204894.4|204804.4|204912.2|204822.2|204912.2|204822.2|204894.4|204804.4|8
1736162910000|2025-01-06 11:28:30|204941.4|204851.4|204953.3|204863.3|204955.1|204865.1|204941.4|204851.4|13
1736162920000|2025-01-06 11:28:40|204950.8|204860.8|204911.6|204821.6|204950.8|204860.8|204911.6|204821.6|20
1736162930000|2025-01-06 11:28:50|204909.6|204819.6|204894|204804|204909.6|204819.6|204892.6|204802.6|7
1736162940000|2025-01-06 11:29:00|204893.8|204803.8|204893|204803|204893.8|204803.8|204892.6|204802.6|8
1736162950000|2025-01-06 11:29:10|204897.7|204807.7|204909.4|204819.4|204911.2|204821.2|204897.7|204807.7|14
1736162960000|2025-01-06 11:29:20|204911.4|204821.4|204914.1|204824.1|204914.8|204824.8|204898.4|204808.4|10
1736162970000|2025-01-06 11:29:30|204915.8|204825.8|204929.1|204839.1|204943.3|204853.3|204914.1|204824.1|24
1736162980000|2025-01-06 11:29:40|204929.6|204839.6|204903.7|204813.7|204929.6|204839.6|204901.9|204811.9|21
1736162990000|2025-01-06 11:29:50|204905|204815|204904.5|204814.5|204912.7|204822.7|204904.5|204814.5|22
1736163000000|2025-01-06 11:30:00|204903.5|204813.5|204941|204851|204963.9|204873.9|204903.5|204813.5|30
1736163010000|2025-01-06 11:30:10|204941.5|204851.5|204931.9|204841.9|204942|204852|204924.2|204834.2|25
1736163020000|2025-01-06 11:30:20|204931.4|204841.4|204941.2|204851.2|204943.7|204853.7|204931.4|204841.4|31
1736163030000|2025-01-06 11:30:30|204941.5|204851.5|204932.2|204842.2|204942.7|204852.7|204906.1|204816.1|33
1736163040000|2025-01-06 11:30:40|204928.8|204838.8|204908.3|204818.3|204933.8|204843.8|204908.3|204818.3|24
1736163050000|2025-01-06 11:30:50|204908.5|204818.5|204816.2|204726.2|204909.3|204819.3|204816.1|204726.1|33
1736163060000|2025-01-06 11:31:00|204818.7|204728.7|204770.1|204680.1|204818.7|204728.7|204761.3|204671.3|27
1736163070000|2025-01-06 11:31:10|204781.6|204691.6|204783.5|204693.5|204792.2|204702.2|204774.1|204684.1|23
1736163080000|2025-01-06 11:31:20|204783.1|204693.1|204821.3|204731.3|204824.8|204734.8|204780.7|204690.7|24
1736163090000|2025-01-06 11:31:30|204815.8|204725.8|204818.5|204728.5|204818.5|204728.5|204804.2|204714.2|34
1736163100000|2025-01-06 11:31:40|204819|204729|204816.7|204726.7|204822.3|204732.3|204811.5|204721.5|20
1736163110000|2025-01-06 11:31:50|204815.3|204725.3|204810|204720|204816.9|204726.9|204810|204720|34
1736163120000|2025-01-06 11:32:00|204801.3|204711.3|204795.8|204705.8|204802.8|204712.8|204795.8|204705.8|14
1736163130000|2025-01-06 11:32:10|204794.8|204704.8|204791.7|204701.7|204794.8|204704.8|204782.5|204692.5|23
1736163140000|2025-01-06 11:32:20|204790.5|204700.5|204750.5|204660.5|204790.5|204700.5|204747.8|204657.8|24
1736163150000|2025-01-06 11:32:30|204748.5|204658.5|204768.8|204678.8|204769.3|204679.3|204748.5|204658.5|19
1736163160000|2025-01-06 11:32:40|204768.5|204678.5|204708.3|204618.3|204770.3|204680.3|204708.3|204618.3|15
1736163170000|2025-01-06 11:32:50|204708.4|204618.4|204752.1|204662.1|204752.1|204662.1|204707.8|204617.8|11
1736163180000|2025-01-06 11:33:00|204726.2|204636.2|204595.8|204505.8|204726.2|204636.2|204595.8|204505.8|27
1736163190000|2025-01-06 11:33:10|204595.9|204505.9|204527|204437|204595.9|204505.9|204511|204421|28
1736163200000|2025-01-06 11:33:20|204522.8|204432.8|204610.1|204520.1|204610.1|204520.1|204505.4|204415.4|24
1736163210000|2025-01-06 11:33:30|204612.7|204522.7|204607.8|204517.8|204625.8|204535.8|204605.2|204515.2|27
1736163220000|2025-01-06 11:33:40|204607.6|204517.6|204582.6|204492.6|204607.6|204517.6|204571.8|204481.8|22
1736163230000|2025-01-06 11:33:50|204582.2|204492.2|204617.9|204527.9|204619.7|204529.7|204581.4|204491.4|29
1736163240000|2025-01-06 11:34:00|204617.4|204527.4|204636.2|204546.2|204663.7|204573.7|204617.4|204527.4|30
1736163250000|2025-01-06 11:34:10|204636.4|204546.4|204622.4|204532.4|204636.4|204546.4|204609|204519|22
1736163260000|2025-01-06 11:34:20|204622.7|204532.7|204704|204614|204730.8|204640.8|204622.7|204532.7|30
1736163270000|2025-01-06 11:34:30|204714.3|204624.3|204687.2|204597.2|204714.3|204624.3|204687.2|204597.2|27
1736163280000|2025-01-06 11:34:40|204683.4|204593.4|204666.6|204576.6|204706.6|204616.6|204666.6|204576.6|24
1736163290000|2025-01-06 11:34:50|204657.8|204567.8|204713.1|204623.1|204719.6|204629.6|204657.8|204567.8|18
1736163300000|2025-01-06 11:35:00|204714.2|204624.2|204784.1|204694.1|204785.9|204695.9|204713.7|204623.7|20
1736163310000|2025-01-06 11:35:10|204784.4|204694.4|204694.2|204604.2|204784.4|204694.4|204689.3|204599.3|23
1736163320000|2025-01-06 11:35:20|204693.6|204603.6|204738.4|204648.4|204753.2|204663.2|204693.6|204603.6|28
1736163330000|2025-01-06 11:35:30|204738.5|204648.5|204738.2|204648.2|204738.9|204648.9|204733.1|204643.1|34
1736163340000|2025-01-06 11:35:40|204738.7|204648.7|204729.4|204639.4|204738.7|204648.7|204725.9|204635.9|29
1736163350000|2025-01-06 11:35:50|204716|204626|204738.3|204648.3|204738.3|204648.3|204693.5|204603.5|28
1736163360000|2025-01-06 11:36:00|204737.3|204647.3|204732.5|204642.5|204737.3|204647.3|204721.9|204631.9|32
1736163370000|2025-01-06 11:36:10|204731.5|204641.5|204695.9|204605.9|204734.8|204644.8|204695.4|204605.4|31
1736163380000|2025-01-06 11:36:20|204695.6|204605.6|204693.4|204603.4|204696.2|204606.2|204678.5|204588.5|25
1736163390000|2025-01-06 11:36:30|204692.9|204602.9|204691.7|204601.7|204692.9|204602.9|204680.5|204590.5|17
1736163400000|2025-01-06 11:36:40|204691.2|204601.2|204675|204585|204691.4|204601.4|204673.1|204583.1|23
1736163410000|2025-01-06 11:36:50|204675.5|204585.5|204677.9|204587.9|204681.6|204591.6|204670.5|204580.5|18
1736163420000|2025-01-06 11:37:00|204679.1|204589.1|204671|204581|204679.1|204589.1|204665.4|204575.4|20
1736163430000|2025-01-06 11:37:10|204665|204575|204628.6|204538.6|204670.2|204580.2|204621.1|204531.1|16
1736163440000|2025-01-06 11:37:20|204628.4|204538.4|204624.4|204534.4|204628.4|204538.4|204621.9|204531.9|16
1736163450000|2025-01-06 11:37:30|204622.6|204532.6|204583.9|204493.9|204622.6|204532.6|204577.7|204487.7|13
1736163460000|2025-01-06 11:37:40|204585.9|204495.9|204585.9|204495.9|204586.7|204496.7|204582.4|204492.4|24
1736163470000|2025-01-06 11:37:50|204583.9|204493.9|204583.1|204493.1|204585.9|204495.9|204581.6|204491.6|19
1736163480000|2025-01-06 11:38:00|204585.1|204495.1|204534.3|204444.3|204585.1|204495.1|204534.3|204444.3|26
1736163490000|2025-01-06 11:38:10|204518.4|204428.4|204636.3|204546.3|204636.3|204546.3|204518.4|204428.4|23
1736163500000|2025-01-06 11:38:20|204636.7|204546.7|204619|204529|204637|204547|204618.8|204528.8|8
1736163510000|2025-01-06 11:38:30|204617.4|204527.4|204651.6|204561.6|204652.8|204562.8|204616|204526|17
1736163520000|2025-01-06 11:38:40|204652.1|204562.1|204655.6|204565.6|204655.6|204565.6|204651.8|204561.8|19
1736163530000|2025-01-06 11:38:50|204656.8|204566.8|204706.2|204616.2|204714.9|204624.9|204656.8|204566.8|28
1736163540000|2025-01-06 11:39:00|204705.9|204615.9|204662.5|204572.5|204709.4|204619.4|204662.5|204572.5|23
1736163550000|2025-01-06 11:39:10|204662.7|204572.7|204673.4|204583.4|204679|204589|204662.5|204572.5|20
1736163560000|2025-01-06 11:39:20|204672.1|204582.1|204641.4|204551.4|204673.4|204583.4|204640.1|204550.1|13
1736163570000|2025-01-06 11:39:30|204643.6|204553.6|204644|204554|204646.9|204556.9|204642.6|204552.6|12
1736163580000|2025-01-06 11:39:40|204642.8|204552.8|204642.8|204552.8|204644|204554|204642.4|204552.4|8
1736163590000|2025-01-06 11:39:50|204641|204551|204622.4|204532.4|204642.8|204552.8|204596.9|204506.9|22
1736163600000|2025-01-06 11:40:00|204622.2|204532.2|204623.5|204533.5|204623.5|204533.5|204616.8|204526.8|14
1736163610000|2025-01-06 11:40:10|204623|204533|204544.2|204454.2|204623.2|204533.2|204543.6|204453.6|19
1736163620000|2025-01-06 11:40:20|204543|204453|204512.5|204422.5|204543|204453|204510.6|204420.6|26
1736163630000|2025-01-06 11:40:30|204525.5|204435.5|204513.1|204423.1|204526.1|204436.1|204513.1|204423.1|22
1736163640000|2025-01-06 11:40:40|204513.4|204423.4|204474.6|204384.6|204513.6|204423.6|204470.2|204380.2|26
1736163650000|2025-01-06 11:40:50|204475.5|204385.5|204479.1|204389.1|204482.7|204392.7|204465.7|204375.7|18
1736163660000|2025-01-06 11:41:00|204483.1|204393.1|204420.7|204330.7|204483.1|204393.1|204418.3|204328.3|16
1736163670000|2025-01-06 11:41:10|204419.2|204329.2|204372.4|204282.4|204435.2|204345.2|204372.2|204282.2|20
1736163680000|2025-01-06 11:41:20|204372.2|204282.2|204421.5|204331.5|204426.1|204336.1|204362.9|204272.9|24
1736163690000|2025-01-06 11:41:30|204416.9|204326.9|204424.3|204334.3|204431.8|204341.8|204414.2|204324.2|22
1736163700000|2025-01-06 11:41:40|204425.1|204335.1|204424|204334|204425.1|204335.1|204396.9|204306.9|18
1736163710000|2025-01-06 11:41:50|204425|204335|204397.8|204307.8|204435.4|204345.4|204397.8|204307.8|15
1736163720000|2025-01-06 11:42:00|204395.4|204305.4|204380.8|204290.8|204395.4|204305.4|204380.8|204290.8|10
1736163730000|2025-01-06 11:42:10|204381.3|204291.3|204368.8|204278.8|204382.6|204292.6|204368.8|204278.8|18
1736163740000|2025-01-06 11:42:20|204368|204278|204365.4|204275.4|204391.2|204301.2|204365.4|204275.4|10
1736163750000|2025-01-06 11:42:30|204364.1|204274.1|204358.4|204268.4|204364.1|204274.1|204358.4|204268.4|6
1736163760000|2025-01-06 11:42:40|204363.1|204273.1|204360.3|204270.3|204379.3|204289.3|204360.3|204270.3|9
1736163770000|2025-01-06 11:42:50|204363.3|204273.3|204367.6|204277.6|204367.6|204277.6|204363.3|204273.3|6
1736163780000|2025-01-06 11:43:00|204364.6|204274.6|204364.3|204274.3|204366.9|204276.9|204364.1|204274.1|11
1736163790000|2025-01-06 11:43:10|204362.3|204272.3|204361.5|204271.5|204363.9|204273.9|204361.5|204271.5|4
1736163800000|2025-01-06 11:43:20|204361.9|204271.9|204361.7|204271.7|204361.9|204271.9|204361.7|204271.7|2
1736163810000|2025-01-06 11:43:30|204362.1|204272.1|204378.3|204288.3|204408|204318|204362.1|204272.1|18
1736163820000|2025-01-06 11:43:40|204378.5|204288.5|204401.4|204311.4|204404.6|204314.6|204378.5|204288.5|19
1736163830000|2025-01-06 11:43:50|204401.9|204311.9|204392.7|204302.7|204401.9|204311.9|204392.2|204302.2|16
1736163840000|2025-01-06 11:44:00|204392.9|204302.9|204377.3|204287.3|204395.2|204305.2|204373.4|204283.4|21
1736163850000|2025-01-06 11:44:10|204376.6|204286.6|204375.5|204285.5|204382.5|204292.5|204370.1|204280.1|11
1736163860000|2025-01-06 11:44:20|204377.7|204287.7|204376.9|204286.9|204389.5|204299.5|204374.9|204284.9|16
1736163870000|2025-01-06 11:44:30|204376.6|204286.6|204400.2|204310.2|204404.1|204314.1|204374.4|204284.4|9
1736163880000|2025-01-06 11:44:40|204402.2|204312.2|204429.4|204339.4|204433.9|204343.9|204395.5|204305.5|19
1736163890000|2025-01-06 11:44:50|204433.5|204343.5|204444|204354|204459.3|204369.3|204432.1|204342.1|15
1736163900000|2025-01-06 11:45:00|204443.5|204353.5|204439|204349|204444|204354|204432.4|204342.4|7
1736163910000|2025-01-06 11:45:10|204439.9|204349.9|204426.3|204336.3|204463.2|204373.2|204423.4|204333.4|12
1736163920000|2025-01-06 11:45:20|204427.6|204337.6|204397.7|204307.7|204427.6|204337.6|204381.5|204291.5|17
1736163930000|2025-01-06 11:45:30|204401.1|204311.1|204486.7|204396.7|204501.6|204411.6|204393.4|204303.4|30
1736163940000|2025-01-06 11:45:40|204487.5|204397.5|204500.5|204410.5|204500.6|204410.6|204486.6|204396.6|22
1736163950000|2025-01-06 11:45:50|204499.9|204409.9|204459.7|204369.7|204515.7|204425.7|204459.7|204369.7|24
1736163960000|2025-01-06 11:46:00|204439.8|204349.8|204400.7|204310.7|204439.8|204349.8|204395.7|204305.7|25
1736163970000|2025-01-06 11:46:10|204404|204314|204379.8|204289.8|204404.2|204314.2|204368|204278|16
1736163980000|2025-01-06 11:46:20|204383.8|204293.8|204355.5|204265.5|204383.9|204293.9|204337.3|204247.3|19
1736163990000|2025-01-06 11:46:30|204355.1|204265.1|204366.2|204276.2|204366.2|204276.2|204349.6|204259.6|12
1736164000000|2025-01-06 11:46:40|204366.9|204276.9|204343.4|204253.4|204368.6|204278.6|204343.4|204253.4|22
1736164010000|2025-01-06 11:46:50|204337.9|204247.9|204328.5|204238.5|204363.3|204273.3|204322.7|204232.7|28
1736164020000|2025-01-06 11:47:00|204327.5|204237.5|204306.1|204216.1|204327.5|204237.5|204304.7|204214.7|23
1736164030000|2025-01-06 11:47:10|204307.9|204217.9|204301.6|204211.6|204316.6|204226.6|204301.6|204211.6|23
1736164040000|2025-01-06 11:47:20|204299.7|204209.7|204300.8|204210.8|204305.7|204215.7|204299.6|204209.6|17
1736164050000|2025-01-06 11:47:30|204302.2|204212.2|204301.3|204211.3|204306|204216|204299.1|204209.1|11
1736164060000|2025-01-06 11:47:40|204302.3|204212.3|204301.3|204211.3|204302.3|204212.3|204301.3|204211.3|3
1736164070000|2025-01-06 11:47:50|204302.7|204212.7|204307.4|204217.4|204326.1|204236.1|204302.3|204212.3|19
1736164080000|2025-01-06 11:48:00|204306.4|204216.4|204327|204237|204327|204237|204301.5|204211.5|18
1736164090000|2025-01-06 11:48:10|204329.5|204239.5|204347.9|204257.9|204348.2|204258.2|204329.5|204239.5|20
1736164100000|2025-01-06 11:48:20|204346.9|204256.9|204332.2|204242.2|204346.9|204256.9|204331.7|204241.7|22
1736164110000|2025-01-06 11:48:30|204332.7|204242.7|204333.8|204243.8|204335.4|204245.4|204331.8|204241.8|23
1736164120000|2025-01-06 11:48:40|204332.5|204242.5|204412.5|204322.5|204412.6|204322.6|204331.8|204241.8|18
1736164130000|2025-01-06 11:48:50|204412.4|204322.4|204403.4|204313.4|204412.9|204322.9|204401.4|204311.4|22
1736164140000|2025-01-06 11:49:00|204403.6|204313.6|204355.2|204265.2|204404.9|204314.9|204351.1|204261.1|27
1736164150000|2025-01-06 11:49:10|204354.6|204264.6|204331|204241|204356|204266|204331|204241|27
1736164160000|2025-01-06 11:49:20|204332.7|204242.7|204340.6|204250.6|204345.7|204255.7|204323|204233|30
1736164170000|2025-01-06 11:49:30|204341.2|204251.2|204306.4|204216.4|204363.1|204273.1|204304|204214|28
1736164180000|2025-01-06 11:49:40|204306.5|204216.5|204306.3|204216.3|204307.7|204217.7|204304.6|204214.6|14
1736164190000|2025-01-06 11:49:50|204306.6|204216.6|204308.6|204218.6|204316.8|204226.8|204303.9|204213.9|18
1736164200000|2025-01-06 11:50:00|204308.9|204218.9|204335.1|204245.1|204338.9|204248.9|204300.8|204210.8|11
1736164210000|2025-01-06 11:50:10|204333.6|204243.6|204376.3|204286.3|204376.3|204286.3|204328.7|204238.7|10
1736164220000|2025-01-06 11:50:20|204378.3|204288.3|204346.9|204256.9|204381.2|204291.2|204344.2|204254.2|21
1736164230000|2025-01-06 11:50:30|204346.4|204256.4|204381.2|204291.2|204391.9|204301.9|204346.4|204256.4|25
1736164240000|2025-01-06 11:50:40|204381.6|204291.6|204391|204301|204391.5|204301.5|204381.6|204291.6|10
1736164250000|2025-01-06 11:50:50|204390.9|204300.9|204317.3|204227.3|204390.9|204300.9|204302|204212|21
1736164260000|2025-01-06 11:51:00|204317.7|204227.7|204299.1|204209.1|204317.7|204227.7|204292.2|204202.2|18
1736164270000|2025-01-06 11:51:10|204297.7|204207.7|204294|204204|204299.3|204209.3|204293.5|204203.5|10
1736164280000|2025-01-06 11:51:20|204293.4|204203.4|204213.9|204123.9|204298|204208|204209.1|204119.1|23
1736164290000|2025-01-06 11:51:30|204213.3|204123.3|204177.7|204087.7|204222|204132|204177.7|204087.7|32
1736164300000|2025-01-06 11:51:40|204179.4|204089.4|204174.9|204084.9|204179.4|204089.4|204162.2|204072.2|15
1736164310000|2025-01-06 11:51:50|204174|204084|204192.5|204102.5|204211|204121|204174|204084|28
1736164320000|2025-01-06 11:52:00|204198.4|204108.4|204221.8|204131.8|204224.4|204134.4|204198|204108|21
1736164330000|2025-01-06 11:52:10|204223.6|204133.6|204211.9|204121.9|204225|204135|204210.7|204120.7|36
1736164340000|2025-01-06 11:52:20|204212.2|204122.2|204226|204136|204227|204137|204212.2|204122.2|28
1736164350000|2025-01-06 11:52:30|204225.3|204135.3|204233|204143|204237.2|204147.2|204222.9|204132.9|24
1736164360000|2025-01-06 11:52:40|204235|204145|204238.7|204148.7|204240.2|204150.2|204230.9|204140.9|28
1736164370000|2025-01-06 11:52:50|204238.4|204148.4|204237.2|204147.2|204244.9|204154.9|204211.2|204121.2|21
1736164380000|2025-01-06 11:53:00|204237.4|204147.4|204209|204119|204238.2|204148.2|204209|204119|18
1736164390000|2025-01-06 11:53:10|204211.2|204121.2|204203.7|204113.7|204213|204123|204202.5|204112.5|17
1736164400000|2025-01-06 11:53:20|204201.5|204111.5|204203.8|204113.8|204211.8|204121.8|204201.5|204111.5|8
1736164410000|2025-01-06 11:53:30|204206.6|204116.6|204203|204113|204206.6|204116.6|204200.9|204110.9|5
1736164420000|2025-01-06 11:53:40|204200.9|204110.9|204202.4|204112.4|204203|204113|204200.9|204110.9|5
1736164430000|2025-01-06 11:53:50|204205.2|204115.2|204150.6|204060.6|204206.6|204116.6|204142.9|204052.9|24
1736164440000|2025-01-06 11:54:00|204152.3|204062.3|204150.1|204060.1|204152.9|204062.9|204148.1|204058.1|13
1736164450000|2025-01-06 11:54:10|204149.1|204059.1|204134.5|204044.5|204150|204060|204128.2|204038.2|22
1736164460000|2025-01-06 11:54:20|204136.3|204046.3|204149|204059|204149.5|204059.5|204135.3|204045.3|26
1736164470000|2025-01-06 11:54:30|204148.5|204058.5|204146|204056|204149.2|204059.2|204146|204056|16
1736164480000|2025-01-06 11:54:40|204146.5|204056.5|204177.4|204087.4|204183.3|204093.3|204128.8|204038.8|23
1736164490000|2025-01-06 11:54:50|204178.5|204088.5|204142.3|204052.3|204178.5|204088.5|204140.6|204050.6|21
1736164500000|2025-01-06 11:55:00|204143.6|204053.6|204140.5|204050.5|204146.2|204056.2|204137.6|204047.6|29
1736164510000|2025-01-06 11:55:10|204139.2|204049.2|204149.4|204059.4|204149.4|204059.4|204131.1|204041.1|24
1736164520000|2025-01-06 11:55:20|204147.7|204057.7|204147.1|204057.1|204148.1|204058.1|204144.1|204054.1|14
1736164530000|2025-01-06 11:55:30|204146.9|204056.9|204144.7|204054.7|204147.9|204057.9|204142.8|204052.8|14
1736164540000|2025-01-06 11:55:40|204146.2|204056.2|204144.7|204054.7|204146.4|204056.4|204140.7|204050.7|13
1736164550000|2025-01-06 11:55:50|204144.3|204054.3|204144.8|204054.8|204145.9|204055.9|204141.8|204051.8|10
1736164560000|2025-01-06 11:56:00|204144.6|204054.6|204144.3|204054.3|204144.8|204054.8|204143.6|204053.6|9
1736164570000|2025-01-06 11:56:10|204144.1|204054.1|204182.4|204092.4|204186.8|204096.8|204142.4|204052.4|27
1736164580000|2025-01-06 11:56:20|204184.9|204094.9|204183.1|204093.1|204186.3|204096.3|204181.8|204091.8|21
1736164590000|2025-01-06 11:56:30|204183.3|204093.3|204179.9|204089.9|204185.5|204095.5|204179.3|204089.3|14
1736164600000|2025-01-06 11:56:40|204180.3|204090.3|204160.1|204070.1|204180.5|204090.5|204160.1|204070.1|13
1736164610000|2025-01-06 11:56:50|204155.4|204065.4|204146.7|204056.7|204157.7|204067.7|204142.3|204052.3|14
1736164620000|2025-01-06 11:57:00|204150.3|204060.3|204263.7|204173.7|204263.7|204173.7|204123|204033|26
1736164630000|2025-01-06 11:57:10|204263.4|204173.4|204246|204156|204263.4|204173.4|204243.8|204153.8|6
1736164640000|2025-01-06 11:57:20|204251.5|204161.5|204193|204103|204253.5|204163.5|204190|204100|17
1736164650000|2025-01-06 11:57:30|204198.8|204108.8|204186.8|204096.8|204199.2|204109.2|204184.6|204094.6|12
1736164660000|2025-01-06 11:57:40|204181.3|204091.3|204154.5|204064.5|204194|204104|204145.7|204055.7|18
1736164670000|2025-01-06 11:57:50|204148.8|204058.8|204126|204036|204152.8|204062.8|204119.7|204029.7|19
1736164680000|2025-01-06 11:58:00|204125|204035|204124.5|204034.5|204125.1|204035.1|204122.7|204032.7|18
1736164690000|2025-01-06 11:58:10|204124.7|204034.7|204122.4|204032.4|204124.7|204034.7|204119.1|204029.1|7
1736164700000|2025-01-06 11:58:20|204122.8|204032.8|204124|204034|204124.2|204034.2|204121.8|204031.8|5
1736164710000|2025-01-06 11:58:30|204123.7|204033.7|204128.6|204038.6|204133|204043|204122.7|204032.7|15
1736164720000|2025-01-06 11:58:40|204129|204039|204128.8|204038.8|204130.6|204040.6|204128.8|204038.8|7
1736164730000|2025-01-06 11:58:50|204125.8|204035.8|204129|204039|204129|204039|204125.8|204035.8|6
1736164740000|2025-01-06 11:59:00|204129.4|204039.4|204128|204038|204132.9|204042.9|204124.6|204034.6|13
1736164750000|2025-01-06 11:59:10|204127.2|204037.2|204127.6|204037.6|204128|204038|204127|204037|7
1736164760000|2025-01-06 11:59:20|204129.3|204039.3|204164.2|204074.2|204164.5|204074.5|204126.8|204036.8|18
1736164770000|2025-01-06 11:59:30|204166.8|204076.8|204171.9|204081.9|204172.5|204082.5|204166.5|204076.5|18
1736164780000|2025-01-06 11:59:40|204171.7|204081.7|204195.3|204105.3|204200.8|204110.8|204167|204077|14
1736164790000|2025-01-06 11:59:50|204197.1|204107.1|204197.5|204107.5|204197.9|204107.9|204197.1|204107.1|3
1736164800000|2025-01-06 12:00:00|204198.3|204108.3|204163.9|204073.9|204201|204111|204156.2|204066.2|17
1736164810000|2025-01-06 12:00:10|204163.6|204073.6|204164.5|204074.5|204164.5|204074.5|204134.3|204044.3|9
1736164820000|2025-01-06 12:00:20|204164.2|204074.2|204166.5|204076.5|204166.6|204076.6|204163.3|204073.3|12
1736164830000|2025-01-06 12:00:30|204167.8|204077.8|204169.6|204079.6|204177.8|204087.8|204167.8|204077.8|9
1736164840000|2025-01-06 12:00:40|204169.4|204079.4|204169.4|204079.4|204169.6|204079.6|204169.4|204079.4|3
1736164850000|2025-01-06 12:00:50|204171|204081|204164.5|204074.5|204171|204081|204163.2|204073.2|20
1736164860000|2025-01-06 12:01:00|204116.7|204026.7|204100.3|204010.3|204121.9|204031.9|204100.3|204010.3|25
1736164870000|2025-01-06 12:01:10|204071|203981|204078.3|203988.3|204085.1|203995.1|204033.4|203943.4|38
1736164880000|2025-01-06 12:01:20|204078.7|203988.7|204132.8|204042.8|204134.6|204044.6|204078.5|203988.5|28
1736164890000|2025-01-06 12:01:30|204128.6|204038.6|204108.2|204018.2|204129.8|204039.8|204089.9|203999.9|37
1736164900000|2025-01-06 12:01:40|204110.2|204020.2|204095.8|204005.8|204125.9|204035.9|204084.8|203994.8|33
1736164910000|2025-01-06 12:01:50|204093.4|204003.4|204086.2|203996.2|204104.2|204014.2|204083.6|203993.6|25
1736164920000|2025-01-06 12:02:00|204084.6|203994.6|204078.1|203988.1|204087.8|203997.8|204051.9|203961.9|29
1736164930000|2025-01-06 12:02:10|204080.7|203990.7|204078.3|203988.3|204081.9|203991.9|204072.1|203982.1|19
1736164940000|2025-01-06 12:02:20|204100.6|204010.6|204088.5|203998.5|204100.6|204010.6|204082.6|203992.6|30
1736164950000|2025-01-06 12:02:30|204088.9|203998.9|204086.6|203996.6|204098.9|204008.9|204083.5|203993.5|19
1736164960000|2025-01-06 12:02:40|204080.5|203990.5|204069.1|203979.1|204080.5|203990.5|204048.2|203958.2|28
1736164970000|2025-01-06 12:02:50|204068.9|203978.9|204058.4|203968.4|204069.3|203979.3|204043.2|203953.2|21
1736164980000|2025-01-06 12:03:00|204060.2|203970.2|204077.1|203987.1|204078.7|203988.7|204045.6|203955.6|25
1736164990000|2025-01-06 12:03:10|204077.9|203987.9|204065.4|203975.4|204084.1|203994.1|204051.9|203961.9|19
1736165000000|2025-01-06 12:03:20|204066|203976|204095.1|204005.1|204095.1|204005.1|204065.8|203975.8|29
1736165010000|2025-01-06 12:03:30|204095.5|204005.5|204065.3|203975.3|204101.3|204011.3|204065.3|203975.3|20
1736165020000|2025-01-06 12:03:40|204064.6|203974.6|204045.2|203955.2|204064.6|203974.6|204042.7|203952.7|16
1736165030000|2025-01-06 12:03:50|204044.2|203954.2|204043.4|203953.4|204044.2|203954.2|204043.4|203953.4|2
1736165040000|2025-01-06 12:04:00|204039.5|203949.5|204037.6|203947.6|204039.5|203949.5|203991.2|203941.2|7
1736165050000|2025-01-06 12:04:10|204036.3|203946.3|204074.1|203984.1|204076.9|203986.9|204036.3|203946.3|21
1736165060000|2025-01-06 12:04:20|204091.3|204001.3|204130.2|204040.2|204137.9|204047.9|204087|203997|28
1736165070000|2025-01-06 12:04:30|204130.4|204040.4|204154.3|204064.3|204156.2|204066.2|204130.2|204040.2|26
1736165080000|2025-01-06 12:04:40|204156.2|204066.2|204153.4|204063.4|204156.4|204066.4|204150.7|204060.7|21
1736165090000|2025-01-06 12:04:50|204154.7|204064.7|204192.7|204102.7|204193.1|204103.1|204148.9|204058.9|31
1736165100000|2025-01-06 12:05:00|204190.8|204100.8|204187.3|204097.3|204191|204101|204184.6|204094.6|23
1736165110000|2025-01-06 12:05:10|204186.7|204096.7|204178.1|204088.1|204187.1|204097.1|204177.8|204087.8|19
1736165120000|2025-01-06 12:05:20|204177.8|204087.8|204185.6|204095.6|204188.5|204098.5|204177.8|204087.8|20
1736165130000|2025-01-06 12:05:30|204185.8|204095.8|204145.9|204055.9|204185.8|204095.8|204142.2|204052.2|15
1736165140000|2025-01-06 12:05:40|204145.7|204055.7|204109.1|204019.1|204145.7|204055.7|204105.6|204015.6|22
1736165150000|2025-01-06 12:05:50|204109.7|204019.7|204087.1|203997.1|204110.4|204020.4|204085.5|203995.5|28
1736165160000|2025-01-06 12:06:00|204070.5|203980.5|204013.4|203923.4|204075.7|203985.7|204009.1|203919.1|23
1736165170000|2025-01-06 12:06:10|204015.2|203925.2|204022.1|203932.1|204026.7|203936.7|204011.2|203921.2|17
1736165180000|2025-01-06 12:06:20|204022.3|203932.3|203986.4|203896.4|204022.3|203932.3|203980.4|203890.4|20
1736165190000|2025-01-06 12:06:30|203986|203896|204005.7|203915.7|204009.9|203919.9|203984|203894|28
1736165200000|2025-01-06 12:06:40|204005.3|203915.3|204004|203914|204005.3|203915.3|203997.9|203907.9|23
1736165210000|2025-01-06 12:06:50|204005|203915|203961.9|203871.9|204005|203915|203948.2|203858.2|24
1736165220000|2025-01-06 12:07:00|203962.1|203872.1|203957.9|203867.9|203965.8|203875.8|203956.1|203866.1|23
1736165230000|2025-01-06 12:07:10|203958.1|203868.1|203945.1|203855.1|203958.1|203868.1|203937.6|203847.6|22
1736165240000|2025-01-06 12:07:20|203944.5|203854.5|203942.5|203852.5|203944.5|203854.5|203942.4|203852.4|15
1736165250000|2025-01-06 12:07:30|203942.2|203852.2|203937.9|203847.9|203942.2|203852.2|203924.5|203834.5|14
1736165260000|2025-01-06 12:07:40|203938.7|203848.7|203939.3|203849.3|203942.9|203852.9|203934.7|203844.7|17
1736165270000|2025-01-06 12:07:50|203940.1|203850.1|203995.6|203905.6|204000.4|203910.4|203931.6|203841.6|28
1736165280000|2025-01-06 12:08:00|203962.6|203872.6|203968.1|203878.1|203969.9|203879.9|203961.6|203871.6|18
1736165290000|2025-01-06 12:08:10|203967.9|203877.9|203942.2|203852.2|203971.6|203881.6|203937.2|203847.2|20
1736165300000|2025-01-06 12:08:20|203946.3|203856.3|203937.1|203847.1|203946.3|203856.3|203930.2|203840.2|22
1736165310000|2025-01-06 12:08:30|203935.5|203845.5|203934.3|203844.3|203939.5|203849.5|203930.5|203840.5|19
1736165320000|2025-01-06 12:08:40|203934.4|203844.4|203950.8|203860.8|203952.1|203862.1|203930.9|203840.9|22
1736165330000|2025-01-06 12:08:50|203951.8|203861.8|204015.1|203925.1|204015.3|203925.3|203951.8|203861.8|27
1736165340000|2025-01-06 12:09:00|204015.3|203925.3|204031.4|203941.4|204058.5|203968.5|204014.6|203924.6|28
1736165350000|2025-01-06 12:09:10|204031.2|203941.2|203987.3|203897.3|204031.2|203941.2|203970.1|203880.1|23
1736165360000|2025-01-06 12:09:20|203973.1|203883.1|203901.8|203811.8|203973.1|203883.1|203900.5|203810.5|17
1736165370000|2025-01-06 12:09:30|203895.9|203805.9|203901.6|203811.6|203901.8|203811.8|203891.3|203801.3|17
1736165380000|2025-01-06 12:09:40|203896.6|203806.6|203894.7|203804.7|203901.1|203811.1|203884.1|203794.1|19
1736165390000|2025-01-06 12:09:50|203895.5|203805.5|203887.4|203797.4|203897.1|203807.1|203881.3|203791.3|9
1736165400000|2025-01-06 12:10:00|203885.7|203795.7|203847.9|203757.9|203886.4|203796.4|203765.2|203675.2|30
1736165410000|2025-01-06 12:10:10|203850.8|203760.8|203912.3|203822.3|203913.6|203823.6|203834.9|203744.9|25
1736165420000|2025-01-06 12:10:20|203894.9|203804.9|203886.9|203796.9|203899.4|203809.4|203877.1|203787.1|23
1736165430000|2025-01-06 12:10:30|203885.6|203795.6|203899.6|203809.6|203914.3|203824.3|203885.4|203795.4|32
1736165440000|2025-01-06 12:10:40|203898.9|203808.9|203934.8|203844.8|203962.9|203872.9|203878.5|203788.5|35
1736165450000|2025-01-06 12:10:50|203934.1|203844.1|203870.6|203780.6|203934.1|203844.1|203870.6|203780.6|19
1736165460000|2025-01-06 12:11:00|203870.5|203780.5|203869.2|203779.2|203872.4|203782.4|203865.8|203775.8|7
1736165470000|2025-01-06 12:11:10|203868.1|203778.1|203866|203776|203868.1|203778.1|203857.7|203767.7|11
1736165480000|2025-01-06 12:11:20|203863.5|203773.5|203867.7|203777.7|203867.7|203777.7|203862.7|203772.7|15
1736165490000|2025-01-06 12:11:30|203868.6|203778.6|203894.2|203804.2|203901.5|203811.5|203868.6|203778.6|30
1736165500000|2025-01-06 12:11:40|203895|203805|203874.3|203784.3|203896.4|203806.4|203870.5|203780.5|27
1736165510000|2025-01-06 12:11:50|203873.5|203783.5|203867.3|203777.3|203877.5|203787.5|203854.7|203764.7|17
1736165520000|2025-01-06 12:12:00|203868.6|203778.6|203874.1|203784.1|203897.5|203807.5|203868.6|203778.6|25
1736165530000|2025-01-06 12:12:10|203835|203785|203819.4|203729.4|203885.1|203795.1|203811|203721|28
1736165540000|2025-01-06 12:12:20|203816.7|203726.7|203818.7|203728.7|203819.4|203729.4|203813.7|203723.7|26
1736165550000|2025-01-06 12:12:30|203819.4|203729.4|203832.4|203742.4|203842|203752|203818.4|203728.4|26
1736165560000|2025-01-06 12:12:40|203830.6|203740.6|203819.9|203729.9|203831.4|203741.4|203811.4|203721.4|17
1736165570000|2025-01-06 12:12:50|203818.9|203728.9|203797|203707|203823.7|203733.7|203791.9|203701.9|18
1736165580000|2025-01-06 12:13:00|203798.4|203708.4|203806.8|203716.8|203811.6|203721.6|203793.3|203703.3|27
1736165590000|2025-01-06 12:13:10|203807.8|203717.8|203944.4|203854.4|203944.4|203854.4|203802.8|203712.8|22
1736165600000|2025-01-06 12:13:20|203944.3|203854.3|203890.4|203800.4|203944.3|203854.3|203885.7|203795.7|17
1736165610000|2025-01-06 12:13:30|203894.2|203804.2|203939.7|203849.7|203941.1|203851.1|203894.2|203804.2|16
1736165620000|2025-01-06 12:13:40|203960.6|203870.6|203935.1|203845.1|203960.6|203870.6|203921.4|203831.4|22
1736165630000|2025-01-06 12:13:50|203935.2|203845.2|203916.1|203826.1|203935.8|203845.8|203913.5|203823.5|16
1736165640000|2025-01-06 12:14:00|203915.9|203825.9|203929.2|203839.2|203930.6|203840.6|203891.1|203801.1|17
1736165650000|2025-01-06 12:14:10|203923.3|203833.3|203923.1|203833.1|203923.3|203833.3|203922.3|203832.3|9
1736165660000|2025-01-06 12:14:20|203971.1|203881.1|204006.1|203916.1|204006.1|203916.1|203971.1|203881.1|31
1736165670000|2025-01-06 12:14:30|204003.1|203913.1|204040.4|203950.4|204043.7|203953.7|203996.5|203906.5|30
1736165680000|2025-01-06 12:14:40|204042.6|203952.6|204045.1|203955.1|204051|203961|204042.6|203952.6|14
1736165690000|2025-01-06 12:14:50|204043.2|203953.2|204042.9|203952.9|204043.5|203953.5|204041.5|203951.5|7
1736165700000|2025-01-06 12:15:00|204042.7|203952.7|204058.9|203968.9|204058.9|203968.9|204039.2|203949.2|16
1736165710000|2025-01-06 12:15:10|204050.7|203960.7|204060.1|203970.1|204060.3|203970.3|204043|203953|21
1736165720000|2025-01-06 12:15:20|204059.9|203969.9|204086.6|203996.6|204086.6|203996.6|204059.1|203969.1|10
1736165730000|2025-01-06 12:15:30|204087.3|203997.3|204089.9|203999.9|204091.9|204001.9|204083.5|203993.5|18
1736165740000|2025-01-06 12:15:40|204091.9|204001.9|204057.3|203967.3|204092.1|204002.1|204046.7|203956.7|20
1736165750000|2025-01-06 12:15:50|204057.1|203967.1|204051.5|203961.5|204057.1|203967.1|204049.6|203959.6|15
1736165760000|2025-01-06 12:16:00|204051.1|203961.1|204040.2|203950.2|204051.1|203961.1|204037.4|203947.4|22
1736165770000|2025-01-06 12:16:10|204039.8|203949.8|203956.8|203866.8|204040.2|203950.2|203955|203865|21
1736165780000|2025-01-06 12:16:20|203956.2|203866.2|203957.6|203867.6|203977.3|203887.3|203947.7|203857.7|26
1736165790000|2025-01-06 12:16:30|203957.7|203867.7|203952|203862|203959|203869|203940|203850|21
1736165800000|2025-01-06 12:16:40|203951.9|203861.9|203949.8|203859.8|203961.7|203871.7|203946.7|203856.7|20
1736165810000|2025-01-06 12:16:50|203949.6|203859.6|203969.2|203879.2|203987|203897|203949.4|203859.4|20
1736165820000|2025-01-06 12:17:00|203954.3|203864.3|203959.2|203869.2|203964.3|203874.3|203932|203842|22
1736165830000|2025-01-06 12:17:10|203959|203869|203924.4|203834.4|203961.6|203871.6|203921.2|203831.2|24
1736165840000|2025-01-06 12:17:20|203925.9|203835.9|203957.2|203867.2|203958.1|203868.1|203925.4|203835.4|25
1736165850000|2025-01-06 12:17:30|203959.3|203869.3|203954|203864|203960.7|203870.7|203927.4|203837.4|27
1736165860000|2025-01-06 12:17:40|203928|203838|203950.6|203860.6|203951.7|203861.7|203927.4|203837.4|18
1736165870000|2025-01-06 12:17:50|203950.5|203860.5|203922|203832|203950.7|203860.7|203921.6|203831.6|21
1736165880000|2025-01-06 12:18:00|203922.4|203832.4|203979.6|203889.6|203979.7|203889.7|203921.8|203831.8|22
1736165890000|2025-01-06 12:18:10|203979.8|203889.8|203980|203890|203980|203890|203979.2|203889.2|19
1736165900000|2025-01-06 12:18:20|203979.9|203889.9|203996.9|203906.9|203997.5|203907.5|203974.3|203884.3|13
1736165910000|2025-01-06 12:18:30|203997.3|203907.3|204042|203952|204061.8|203971.8|203997.3|203907.3|23
1736165920000|2025-01-06 12:18:40|204042.5|203952.5|203981.5|203891.5|204044.7|203954.7|203981.5|203891.5|23
1736165930000|2025-01-06 12:18:50|203970.6|203880.6|204005.8|203915.8|204005.8|203915.8|203965.9|203875.9|20
1736165940000|2025-01-06 12:19:00|204005.4|203915.4|204006.4|203916.4|204007|203917|203996.7|203906.7|29
1736165950000|2025-01-06 12:19:10|204006.2|203916.2|204046.1|203956.1|204059.1|203969.1|204003.6|203913.6|26
1736165960000|2025-01-06 12:19:20|204059.8|203969.8|204015|203925|204089.6|203999.6|203999.5|203909.5|32
1736165970000|2025-01-06 12:19:30|204015.2|203925.2|203967.2|203877.2|204015.2|203925.2|203953.9|203863.9|33
1736165980000|2025-01-06 12:19:40|203969.2|203879.2|204008.5|203918.5|204009|203919|203968.8|203878.8|31
1736165990000|2025-01-06 12:19:50|203998.7|203908.7|204023.5|203933.5|204023.6|203933.6|203998.4|203908.4|25
1736166000000|2025-01-06 12:20:00|204023.6|203933.6|204047.9|203957.9|204086.5|203996.5|204021.5|203931.5|30
1736166010000|2025-01-06 12:20:10|204049.3|203959.3|204048.9|203958.9|204051.4|203961.4|204042.8|203952.8|36
1736166020000|2025-01-06 12:20:20|204046|203956|204054.3|203964.3|204054.3|203964.3|204044.9|203954.9|17
1736166030000|2025-01-06 12:20:30|204052.6|203962.6|204049.3|203959.3|204053.8|203963.8|204046.2|203956.2|25
1736166040000|2025-01-06 12:20:40|204050|203960|204048.2|203958.2|204052|203962|204046.6|203956.6|20
1736166050000|2025-01-06 12:20:50|204048|203958|204086.3|203996.3|204086.3|203996.3|204048|203958|32
1736166060000|2025-01-06 12:21:00|204086.1|203996.1|204090.4|204000.4|204090.5|204000.5|204085.5|203995.5|18
1736166070000|2025-01-06 12:21:10|204088.5|203998.5|204088.6|203998.6|204088.9|203998.9|204086.3|203996.3|19
1736166080000|2025-01-06 12:21:20|204088.2|203998.2|204104.7|204014.7|204105.6|204015.6|204085|203995|26
1736166090000|2025-01-06 12:21:30|204104.1|204014.1|204137.1|204047.1|204138.8|204048.8|204084.6|203994.6|27
1736166100000|2025-01-06 12:21:40|204136.6|204046.6|204158.8|204068.8|204161.4|204071.4|204132.3|204042.3|31
1736166110000|2025-01-06 12:21:50|204159|204069|204241.6|204151.6|204241.6|204151.6|204158.6|204068.6|21
1736166120000|2025-01-06 12:22:00|204239.3|204149.3|204239.2|204149.2|204240.1|204150.1|204234.3|204144.3|23
1736166130000|2025-01-06 12:22:10|204241.1|204151.1|204248.2|204158.2|204251|204161|204211|204121|27
1736166140000|2025-01-06 12:22:20|204247.8|204157.8|204253.7|204163.7|204254.2|204164.2|204247.8|204157.8|19
1736166150000|2025-01-06 12:22:30|204254.7|204164.7|204255.3|204165.3|204256.8|204166.8|204250.3|204160.3|26
1736166160000|2025-01-06 12:22:40|204255.1|204165.1|204261|204171|204261.6|204171.6|204253.5|204163.5|13
1736166170000|2025-01-06 12:22:50|204260.8|204170.8|204184.2|204094.2|204261.6|204171.6|204180.5|204090.5|30
1736166180000|2025-01-06 12:23:00|204183.3|204093.3|204215.7|204125.7|204216.1|204126.1|204173|204083|31
1736166190000|2025-01-06 12:23:10|204215.8|204125.8|204236.8|204146.8|204236.8|204146.8|204215.8|204125.8|27
1736166200000|2025-01-06 12:23:20|204236.5|204146.5|204243|204153|204244|204154|204225.4|204135.4|33
1736166210000|2025-01-06 12:23:30|204243.2|204153.2|204258.7|204168.7|204265|204175|204238.4|204148.4|32
1736166220000|2025-01-06 12:23:40|204258.3|204168.3|204271.8|204181.8|204277.5|204187.5|204258.1|204168.1|31
1736166230000|2025-01-06 12:23:50|204271.7|204181.7|204176.8|204086.8|204274.9|204184.9|204175.3|204085.3|31
1736166240000|2025-01-06 12:24:00|204176.6|204086.6|204174.4|204084.4|204181.3|204091.3|204172.1|204082.1|23
1736166250000|2025-01-06 12:24:10|204176.7|204086.7|204133|204043|204182.1|204092.1|204131.7|204041.7|25
1736166260000|2025-01-06 12:24:20|204133.3|204043.3|204125.2|204035.2|204133.3|204043.3|204123.5|204033.5|23
1736166270000|2025-01-06 12:24:30|204101.7|204011.7|204112.8|204022.8|204112.8|204022.8|204028.4|203938.4|36
1736166280000|2025-01-06 12:24:40|204112.3|204022.3|204125.5|204035.5|204128.8|204038.8|204109.5|204019.5|24
1736166290000|2025-01-06 12:24:50|204126.1|204036.1|204126.3|204036.3|204126.7|204036.7|204124.9|204034.9|16
1736166300000|2025-01-06 12:25:00|204125.9|204035.9|204121.3|204031.3|204125.9|204035.9|204107.5|204017.5|22
1736166310000|2025-01-06 12:25:10|204123.8|204033.8|204128.9|204038.9|204130|204040|204115.1|204025.1|10
1736166320000|2025-01-06 12:25:20|204128.3|204038.3|204126|204036|204130.5|204040.5|204121.6|204031.6|15
1736166330000|2025-01-06 12:25:30|204127.3|204037.3|204130|204040|204130.7|204040.7|204124.4|204034.4|15
1736166340000|2025-01-06 12:25:40|204129.8|204039.8|204129.6|204039.6|204129.8|204039.8|204121.7|204031.7|13
1736166350000|2025-01-06 12:25:50|204128.6|204038.6|204071.1|203981.1|204129.6|204039.6|204071.1|203981.1|16
1736166360000|2025-01-06 12:26:00|204074.9|203984.9|204078.5|203988.5|204082.7|203992.7|204067.4|203977.4|18
1736166370000|2025-01-06 12:26:10|204075.1|203985.1|204189.8|204099.8|204192|204102|204075.1|203985.1|28
1736166380000|2025-01-06 12:26:20|204189.4|204099.4|204188.4|204098.4|204195.6|204105.6|204184.9|204094.9|26
1736166390000|2025-01-06 12:26:30|204190.2|204100.2|204222|204132|204222|204132|204187.2|204097.2|22
1736166400000|2025-01-06 12:26:40|204225.8|204135.8|204193.3|204103.3|204226.8|204136.8|204192.8|204102.8|23
1736166410000|2025-01-06 12:26:50|204193.1|204103.1|204215.6|204125.6|204219.9|204129.9|204193|204103|20
1736166420000|2025-01-06 12:27:00|204215.4|204125.4|204226.7|204136.7|204230|204140|204211.1|204121.1|17
1736166430000|2025-01-06 12:27:10|204226.5|204136.5|204242|204152|204242|204152|204215.6|204125.6|35
1736166440000|2025-01-06 12:27:20|204237.9|204147.9|204238.9|204148.9|204243|204153|204237.5|204147.5|16
1736166450000|2025-01-06 12:27:30|204236.9|204146.9|204237.3|204147.3|204240.7|204150.7|204236.6|204146.6|10
1736166460000|2025-01-06 12:27:40|204236.6|204146.6|204342.9|204252.9|204346.7|204256.7|204236|204146|19
1736166470000|2025-01-06 12:27:50|204336.6|204246.6|204347.3|204257.3|204347.3|204257.3|204301.8|204211.8|19
1736166480000|2025-01-06 12:28:00|204349.8|204259.8|204298.5|204208.5|204380.5|204290.5|204297.1|204207.1|23
1736166490000|2025-01-06 12:28:10|204299|204209|204311.7|204221.7|204311.7|204221.7|204286|204196|11
1736166500000|2025-01-06 12:28:20|204312.6|204222.6|204306.1|204216.1|204312.6|204222.6|204305.3|204215.3|8
1736166510000|2025-01-06 12:28:30|204309.4|204219.4|204312.5|204222.5|204313.4|204223.4|204301.3|204211.3|15
1736166520000|2025-01-06 12:28:40|204306.8|204216.8|204312|204222|204312.5|204222.5|204306.8|204216.8|11
1736166530000|2025-01-06 12:28:50|204311.9|204221.9|204308.2|204218.2|204314.9|204224.9|204305.5|204215.5|13
1736166540000|2025-01-06 12:29:00|204306.4|204216.4|204306.6|204216.6|204307.5|204217.5|204304|204214|19
1736166550000|2025-01-06 12:29:10|204304.8|204214.8|204308|204218|204310.2|204220.2|204304.8|204214.8|16
1736166560000|2025-01-06 12:29:20|204308.2|204218.2|204300.1|204210.1|204308.2|204218.2|204272.4|204182.4|27
1736166570000|2025-01-06 12:29:30|204300|204210|204301|204211|204310.5|204220.5|204297.9|204207.9|25
1736166580000|2025-01-06 12:29:40|204304.4|204214.4|204307.2|204217.2|204309.8|204219.8|204304.3|204214.3|23
1736166590000|2025-01-06 12:29:50|204307.7|204217.7|204311.7|204221.7|204312.3|204222.3|204307.7|204217.7|21
1736166600000|2025-01-06 12:30:00|204308.3|204218.3|204383.3|204293.3|204388.3|204298.3|204308.1|204218.1|24
1736166610000|2025-01-06 12:30:10|204413.4|204323.4|204420.6|204330.6|204421.5|204331.5|204413.4|204323.4|26
1736166620000|2025-01-06 12:30:20|204420.7|204330.7|204378.4|204288.4|204420.7|204330.7|204374.8|204284.8|33
1736166630000|2025-01-06 12:30:30|204378.2|204288.2|204367.5|204277.5|204381.7|204291.7|204341|204251|27
1736166640000|2025-01-06 12:30:40|204368.4|204278.4|204401.3|204311.3|204444.7|204354.7|204365.3|204275.3|33
1736166650000|2025-01-06 12:30:50|204399.4|204309.4|204387.3|204297.3|204401|204311|204377.8|204287.8|27
1736166660000|2025-01-06 12:31:00|204386.1|204296.1|204388.9|204298.9|204404.2|204314.2|204382.4|204292.4|28
1736166670000|2025-01-06 12:31:10|204389.3|204299.3|204377.3|204287.3|204390.4|204300.4|204371.9|204281.9|18
1736166680000|2025-01-06 12:31:20|204377.7|204287.7|204374|204284|204378.7|204288.7|204373|204283|10
1736166690000|2025-01-06 12:31:30|204377.4|204287.4|204445.7|204355.7|204446.1|204356.1|204373.1|204283.1|21
1736166700000|2025-01-06 12:31:40|204446.4|204356.4|204441.8|204351.8|204449.3|204359.3|204437|204347|21
1736166710000|2025-01-06 12:31:50|204437.9|204347.9|204456.4|204366.4|204456.4|204366.4|204437|204347|23
1736166720000|2025-01-06 12:32:00|204457.2|204367.2|204471.5|204381.5|204473.3|204383.3|204457.2|204367.2|19
1736166730000|2025-01-06 12:32:10|204471.7|204381.7|204450.4|204360.4|204505.9|204415.9|204446.1|204356.1|21
1736166740000|2025-01-06 12:32:20|204449.9|204359.9|204449.5|204359.5|204449.9|204359.9|204444.9|204354.9|9
1736166750000|2025-01-06 12:32:30|204446.4|204356.4|204446.3|204356.3|204449.2|204359.2|204445.8|204355.8|13
1736166760000|2025-01-06 12:32:40|204447.3|204357.3|204444.5|204354.5|204447.3|204357.3|204441.2|204351.2|13
1736166770000|2025-01-06 12:32:50|204444.6|204354.6|204370.5|204280.5|204444.6|204354.6|204368.5|204278.5|15
1736166780000|2025-01-06 12:33:00|204371.2|204281.2|204389.5|204299.5|204391.4|204301.4|204360.4|204270.4|22
1736166790000|2025-01-06 12:33:10|204389.3|204299.3|204258|204168|204389.5|204299.5|204258|204168|31
1736166800000|2025-01-06 12:33:20|204260.5|204170.5|204303.4|204213.4|204303.9|204213.9|204260.5|204170.5|31
1736166810000|2025-01-06 12:33:30|204303.5|204213.5|204304.9|204214.9|204304.9|204214.9|204303.2|204213.2|14
1736166820000|2025-01-06 12:33:40|204309.5|204219.5|204310.5|204220.5|204314.5|204224.5|204309.5|204219.5|11
1736166830000|2025-01-06 12:33:50|204312.1|204222.1|204311.5|204221.5|204312.1|204222.1|204311.5|204221.5|3
1736166840000|2025-01-06 12:34:00|204315.2|204225.2|204339.8|204249.8|204350.1|204260.1|204315.2|204225.2|17
1736166850000|2025-01-06 12:34:10|204340.8|204250.8|204341.3|204251.3|204346.9|204256.9|204340.8|204250.8|18
1736166860000|2025-01-06 12:34:20|204339.8|204249.8|204343.3|204253.3|204343.3|204253.3|204339.8|204249.8|4
1736166870000|2025-01-06 12:34:30|204345|204255|204341.9|204251.9|204345.2|204255.2|204340.7|204250.7|9
1736166880000|2025-01-06 12:34:40|204340.7|204250.7|204326.1|204236.1|204349.2|204259.2|204299.9|204209.9|26
1736166890000|2025-01-06 12:34:50|204326.5|204236.5|204327.1|204237.1|204327.1|204237.1|204321.1|204231.1|25
1736166900000|2025-01-06 12:35:00|204328.6|204238.6|204252.4|204162.4|204328.6|204238.6|204208.8|204118.8|26
1736166910000|2025-01-06 12:35:10|204252.2|204162.2|204242.8|204152.8|204252.2|204162.2|204231.4|204141.4|23
1736166920000|2025-01-06 12:35:20|204243|204153|204152.4|204062.4|204243.2|204153.2|204149.6|204059.6|27
1736166930000|2025-01-06 12:35:30|204153.1|204063.1|204150.9|204060.9|204153.1|204063.1|204144.7|204054.7|31
1736166940000|2025-01-06 12:35:40|204155.1|204065.1|204135.7|204045.7|204156.2|204066.2|204074|203984|27
1736166950000|2025-01-06 12:35:50|204137|204047|204194.1|204104.1|204194.4|204104.4|204137|204047|28
1736166960000|2025-01-06 12:36:00|204195|204105|204192|204102|204197.5|204107.5|204183.4|204093.4|18
1736166970000|2025-01-06 12:36:10|204191.9|204101.9|204189.4|204099.4|204191.9|204101.9|204178.5|204088.5|23
1736166980000|2025-01-06 12:36:20|204189.3|204099.3|204167.1|204077.1|204189.3|204099.3|204167.1|204077.1|17
1736166990000|2025-01-06 12:36:30|204162.9|204072.9|204132.9|204042.9|204162.9|204072.9|204118.2|204028.2|22
1736167000000|2025-01-06 12:36:40|204132.7|204042.7|204104.6|204014.6|204132.7|204042.7|204094.2|204004.2|23
1736167010000|2025-01-06 12:36:50|204104|204014|204033|203943|204106.4|204016.4|204030.3|203940.3|29
1736167020000|2025-01-06 12:37:00|204034.2|203944.2|204024.3|203934.3|204036.1|203946.1|204024.3|203934.3|25
1736167030000|2025-01-06 12:37:10|204024.4|203934.4|203920.4|203830.4|204024.4|203934.4|203920.4|203830.4|25
1736167040000|2025-01-06 12:37:20|203919.9|203829.9|203947.8|203857.8|203947.9|203857.9|203909.5|203819.5|36
1736167050000|2025-01-06 12:37:30|203947.9|203857.9|203964.3|203874.3|203964.9|203874.9|203940.7|203850.7|21
1736167060000|2025-01-06 12:37:40|203965.7|203875.7|203961.1|203871.1|203987.5|203897.5|203955.5|203865.5|28
1736167070000|2025-01-06 12:37:50|203961.7|203871.7|203944.1|203854.1|203967.6|203877.6|203935.4|203845.4|22
1736167080000|2025-01-06 12:38:00|203944.2|203854.2|203937.8|203847.8|203944.4|203854.4|203920|203830|29
1736167090000|2025-01-06 12:38:10|203941|203851|203943.7|203853.7|203945|203855|203940.4|203850.4|33
1736167100000|2025-01-06 12:38:20|203940.3|203850.3|203937.5|203847.5|203946.2|203856.2|203935|203845|31
1736167110000|2025-01-06 12:38:30|203913.4|203823.4|203913.2|203823.2|203914.1|203824.1|203912.1|203822.1|21
1736167120000|2025-01-06 12:38:40|203913.1|203823.1|203925.2|203835.2|203928.1|203838.1|203912.8|203822.8|21
1736167130000|2025-01-06 12:38:50|203936.9|203846.9|203917.9|203827.9|203936.9|203846.9|203913.5|203823.5|21
1736167140000|2025-01-06 12:39:00|203917.7|203827.7|203909.9|203819.9|203919.7|203829.7|203907.2|203817.2|18
1736167150000|2025-01-06 12:39:10|203910.3|203820.3|203933.5|203843.5|203933.5|203843.5|203910.3|203820.3|31
1736167160000|2025-01-06 12:39:20|203933.4|203843.4|203932|203842|203937.1|203847.1|203931.6|203841.6|19
1736167170000|2025-01-06 12:39:30|203932.2|203842.2|203929.5|203839.5|203933.3|203843.3|203929.4|203839.4|19
1736167180000|2025-01-06 12:39:40|203925.2|203835.2|203909.5|203819.5|203925.2|203835.2|203909.1|203819.1|8
1736167190000|2025-01-06 12:39:50|203909.7|203819.7|203881.5|203791.5|203917.9|203827.9|203880.3|203790.3|16
1736167200000|2025-01-06 12:40:00|203880.7|203790.7|203899.9|203809.9|203901.1|203811.1|203874.8|203784.8|13
1736167210000|2025-01-06 12:40:10|203899.7|203809.7|203905.6|203815.6|203908.1|203818.1|203899.5|203809.5|13
1736167220000|2025-01-06 12:40:20|203905.8|203815.8|203838.3|203748.3|203905.8|203815.8|203837.7|203747.7|16
1736167230000|2025-01-06 12:40:30|203838.5|203748.5|203836|203746|203842.6|203752.6|203835.8|203745.8|11
1736167240000|2025-01-06 12:40:40|203836.2|203746.2|203835.4|203745.4|203838|203748|203835.4|203745.4|4
1736167250000|2025-01-06 12:40:50|203835.2|203745.2|203834.5|203744.5|203835.2|203745.2|203834.3|203744.3|4
1736167260000|2025-01-06 12:41:00|203835.2|203745.2|203835|203745|203841.1|203751.1|203835|203745|7
1736167270000|2025-01-06 12:41:10|203835.2|203745.2|203891.4|203801.4|203895.3|203805.3|203780.8|203690.8|35
1736167280000|2025-01-06 12:41:20|203891.3|203801.3|203911.8|203821.8|203918.7|203828.7|203891.3|203801.3|22
1736167290000|2025-01-06 12:41:30|203912|203822|203866.7|203776.7|203914.4|203824.4|203866.2|203776.2|26
1736167300000|2025-01-06 12:41:40|203867.3|203777.3|203871.1|203781.1|203871.1|203781.1|203865.3|203775.3|15
1736167310000|2025-01-06 12:41:50|203870.2|203780.2|203868.9|203778.9|203873.4|203783.4|203867.7|203777.7|18
1736167320000|2025-01-06 12:42:00|203868.1|203778.1|203948.4|203858.4|203962.3|203872.3|203866.9|203776.9|24
1736167330000|2025-01-06 12:42:10|203948.6|203858.6|203888.2|203798.2|203949|203859|203888.2|203798.2|30
1736167340000|2025-01-06 12:42:20|203888.3|203798.3|203883.9|203793.9|203888.7|203798.7|203880.1|203790.1|27
1736167350000|2025-01-06 12:42:30|203884|203794|203887.7|203797.7|203891.2|203801.2|203881.6|203791.6|20
1736167360000|2025-01-06 12:42:40|203891.2|203801.2|203863.7|203773.7|203893.2|203803.2|203863.7|203773.7|10
1736167370000|2025-01-06 12:42:50|203863|203773|203830.7|203740.7|203863|203773|203830.7|203740.7|21
1736167380000|2025-01-06 12:43:00|203829.1|203739.1|203812.2|203722.2|203830.7|203740.7|203796.7|203706.7|21
1736167390000|2025-01-06 12:43:10|203815.5|203725.5|203817.1|203727.1|203819.8|203729.8|203813.6|203723.6|16
1736167400000|2025-01-06 12:43:20|203816.1|203726.1|203818.7|203728.7|203834.5|203744.5|203816.1|203726.1|18
1736167410000|2025-01-06 12:43:30|203819.1|203729.1|203833.9|203743.9|203834.9|203744.9|203819.1|203729.1|26
1736167420000|2025-01-06 12:43:40|203835.1|203745.1|203822.6|203732.6|203835.1|203745.1|203821|203731|24
1736167430000|2025-01-06 12:43:50|203822.4|203732.4|203899.9|203809.9|203899.9|203809.9|203822.2|203732.2|31
1736167440000|2025-01-06 12:44:00|203899|203809|203903.5|203813.5|203904.4|203814.4|203898.9|203808.9|13
1736167450000|2025-01-06 12:44:10|203902.5|203812.5|203904.5|203814.5|203909.7|203819.7|203900|203810|28
1736167460000|2025-01-06 12:44:20|203902|203812|203905.9|203815.9|203908.8|203818.8|203901.3|203811.3|23
1736167470000|2025-01-06 12:44:30|203907.6|203817.6|203993.7|203903.7|203997.1|203907.1|203907.6|203817.6|27
1736167480000|2025-01-06 12:44:40|203994.5|203904.5|203991.5|203901.5|203997|203907|203987.9|203897.9|16
1736167490000|2025-01-06 12:44:50|203996.9|203906.9|203991.4|203901.4|203996.9|203906.9|203991.1|203901.1|17
1736167500000|2025-01-06 12:45:00|203988.9|203898.9|203892.4|203802.4|203988.9|203898.9|203890.6|203800.6|29
1736167510000|2025-01-06 12:45:10|203891.2|203801.2|203869.6|203779.6|203907.4|203817.4|203869.6|203779.6|28
1736167520000|2025-01-06 12:45:20|203867.7|203777.7|203865.6|203775.6|203872.3|203782.3|203860.8|203770.8|33
1736167530000|2025-01-06 12:45:30|203862.3|203772.3|203865.9|203775.9|203873.9|203783.9|203861.6|203771.6|30
1736167540000|2025-01-06 12:45:40|203864|203774|203865|203775|203870.4|203780.4|203862.8|203772.8|30
1736167550000|2025-01-06 12:45:50|203865.2|203775.2|203812.6|203722.6|203865.2|203775.2|203803.8|203713.8|30
1736167560000|2025-01-06 12:46:00|203810.1|203720.1|203861.8|203771.8|203861.8|203771.8|203800.8|203710.8|32
1736167570000|2025-01-06 12:46:10|203858.3|203768.3|203846.4|203756.4|203861.2|203771.2|203845.2|203755.2|31
1736167580000|2025-01-06 12:46:20|203848.1|203758.1|203844.4|203754.4|203850|203760|203842.5|203752.5|23
1736167590000|2025-01-06 12:46:30|203842.4|203752.4|203908|203818|203908|203818|203842.4|203752.4|23
1736167600000|2025-01-06 12:46:40|203905|203815|203913.6|203823.6|203913.8|203823.8|203880.5|203790.5|30
1736167610000|2025-01-06 12:46:50|203908.2|203818.2|203932.2|203842.2|203934.1|203844.1|203908.2|203818.2|29
1736167620000|2025-01-06 12:47:00|203932.3|203842.3|203892.2|203802.2|203933.6|203843.6|203891.9|203801.9|31
1736167630000|2025-01-06 12:47:10|203892.6|203802.6|203872.2|203782.2|203892.8|203802.8|203869.8|203779.8|22
1736167640000|2025-01-06 12:47:20|203874.4|203784.4|203872.4|203782.4|203884.1|203794.1|203854.2|203764.2|31
1736167650000|2025-01-06 12:47:30|203874.2|203784.2|203849.5|203759.5|203874.2|203784.2|203848.1|203758.1|24
1736167660000|2025-01-06 12:47:40|203850.1|203760.1|203850.9|203760.9|203853.9|203763.9|203846.6|203756.6|22
1736167670000|2025-01-06 12:47:50|203850.6|203760.6|203849.5|203759.5|203850.8|203760.8|203828.7|203738.7|28
1736167680000|2025-01-06 12:48:00|203852.9|203762.9|203849.2|203759.2|203868.4|203778.4|203842.8|203752.8|32
1736167690000|2025-01-06 12:48:10|203851.4|203761.4|203849|203759|203852.2|203762.2|203849|203759|21
1736167700000|2025-01-06 12:48:20|203848.9|203758.9|203849.1|203759.1|203849.4|203759.4|203845.3|203755.3|25
1736167710000|2025-01-06 12:48:30|203848.8|203758.8|203826.7|203736.7|203849.2|203759.2|203823.9|203733.9|22
1736167720000|2025-01-06 12:48:40|203826.5|203736.5|203830.4|203740.4|203830.4|203740.4|203825.8|203735.8|29
1736167730000|2025-01-06 12:48:50|203830.2|203740.2|203855.2|203765.2|203856.3|203766.3|203824.8|203734.8|19
1736167740000|2025-01-06 12:49:00|203842|203752|203851.8|203761.8|203852.6|203762.6|203831.8|203741.8|22
1736167750000|2025-01-06 12:49:10|203852.4|203762.4|203853|203763|203854.4|203764.4|203852.4|203762.4|23
1736167760000|2025-01-06 12:49:20|203853.2|203763.2|203833.4|203743.4|203860.7|203770.7|203827.8|203737.8|26
1736167770000|2025-01-06 12:49:30|203834|203744|203829.5|203739.5|203836.4|203746.4|203827.5|203737.5|15
1736167780000|2025-01-06 12:49:40|203828.1|203738.1|203769|203679|203828.5|203738.5|203766|203676|20
1736167790000|2025-01-06 12:49:50|203770|203680|203791.4|203701.4|203798.2|203708.2|203770|203680|31
1736167800000|2025-01-06 12:50:00|203791.8|203701.8|203864.7|203774.7|203866.3|203776.3|203784.1|203694.1|31
1736167810000|2025-01-06 12:50:10|203867.7|203777.7|203852.6|203762.6|203909.8|203819.8|203847.9|203757.9|30
1736167820000|2025-01-06 12:50:20|203849.7|203759.7|203891|203801|203891|203801|203849.7|203759.7|9
1736167830000|2025-01-06 12:50:30|203899.6|203809.6|203819.6|203729.6|203940.6|203850.6|203815.8|203725.8|24
1736167840000|2025-01-06 12:50:40|203819.1|203729.1|203802.8|203712.8|203819.1|203729.1|203799|203709|30
1736167850000|2025-01-06 12:50:50|203806.5|203716.5|203824.5|203734.5|203824.5|203734.5|203797.6|203707.6|33
1736167860000|2025-01-06 12:51:00|203822.9|203732.9|203801.2|203711.2|203829.5|203739.5|203801.2|203711.2|20
1736167870000|2025-01-06 12:51:10|203807.9|203717.9|203826.6|203736.6|203826.6|203736.6|203794.5|203704.5|26
1736167880000|2025-01-06 12:51:20|203821.1|203731.1|203825.5|203735.5|203828.7|203738.7|203819.2|203729.2|19
1736167890000|2025-01-06 12:51:30|203825.7|203735.7|203819.1|203729.1|203842.6|203752.6|203818.9|203728.9|25
1736167900000|2025-01-06 12:51:40|203818.9|203728.9|203868.3|203778.3|203881.8|203791.8|203818.9|203728.9|30
1736167910000|2025-01-06 12:51:50|203868.4|203778.4|203868.5|203778.5|203872.9|203782.9|203866.6|203776.6|23
1736167920000|2025-01-06 12:52:00|203868.3|203778.3|203886.1|203796.1|203888.9|203798.9|203868.3|203778.3|18
1736167930000|2025-01-06 12:52:10|203887.6|203797.6|203894.8|203804.8|203895|203805|203886.2|203796.2|20
1736167940000|2025-01-06 12:52:20|203895.1|203805.1|203889.5|203799.5|203895.5|203805.5|203887.5|203797.5|24
1736167950000|2025-01-06 12:52:30|203890.2|203800.2|203897.2|203807.2|203901.5|203811.5|203888.4|203798.4|17
1736167960000|2025-01-06 12:52:40|203896.5|203806.5|203904.3|203814.3|203913.5|203823.5|203896.5|203806.5|15
1736167970000|2025-01-06 12:52:50|203903.6|203813.6|203902.8|203812.8|203910.1|203820.1|203902.8|203812.8|17
1736167980000|2025-01-06 12:53:00|203871|203781|203851.8|203761.8|203875.5|203785.5|203844.7|203754.7|28
1736167990000|2025-01-06 12:53:10|203852|203762|203851.6|203761.6|203852.4|203762.4|203850.9|203760.9|10
1736168000000|2025-01-06 12:53:20|203851.8|203761.8|203820.4|203730.4|203852.5|203762.5|203804.9|203714.9|28
1736168010000|2025-01-06 12:53:30|203820.3|203730.3|203820.2|203730.2|203831.5|203741.5|203799|203709|11
1736168020000|2025-01-06 12:53:40|203819.6|203729.6|203884.4|203794.4|203885.7|203795.7|203819.6|203729.6|25
1736168030000|2025-01-06 12:53:50|203885|203795|203915.3|203825.3|203915.6|203825.6|203883.8|203793.8|27
1736168040000|2025-01-06 12:54:00|203912.9|203822.9|203885.4|203795.4|203912.9|203822.9|203885.1|203795.1|24
1736168050000|2025-01-06 12:54:10|203886.6|203796.6|203901.6|203811.6|203904.7|203814.7|203886.6|203796.6|16
1736168060000|2025-01-06 12:54:20|203901.7|203811.7|203828.2|203738.2|203901.9|203811.9|203827.5|203737.5|20
1736168070000|2025-01-06 12:54:30|203828|203738|203657.1|203567.1|203828|203738|203656|203566|37
1736168080000|2025-01-06 12:54:40|203656.9|203566.9|203684.7|203594.7|203700.1|203610.1|203656.7|203566.7|25
1736168090000|2025-01-06 12:54:50|203680.1|203590.1|203680.4|203590.4|203681.2|203591.2|203680.1|203590.1|13
1736168100000|2025-01-06 12:55:00|203681|203591|203656.7|203566.7|203687.5|203597.5|203617.4|203527.4|28
1736168110000|2025-01-06 12:55:10|203652.3|203562.3|203663.2|203573.2|203666.4|203576.4|203652.2|203562.2|30
1736168120000|2025-01-06 12:55:20|203663.3|203573.3|203668.4|203578.4|203671.3|203581.3|203663.3|203573.3|17
1736168130000|2025-01-06 12:55:30|203668|203578|203689.1|203599.1|203698.5|203608.5|203667.8|203577.8|27
1736168140000|2025-01-06 12:55:40|203690.9|203600.9|203692.2|203602.2|203698.3|203608.3|203688.3|203598.3|20
1736168150000|2025-01-06 12:55:50|203692.4|203602.4|203692.7|203602.7|203695.5|203605.5|203689.7|203599.7|13
1736168160000|2025-01-06 12:56:00|203692.8|203602.8|203692.7|203602.7|203692.8|203602.8|203690.4|203600.4|9
1736168170000|2025-01-06 12:56:10|203692.5|203602.5|203692.6|203602.6|203692.6|203602.6|203690.4|203600.4|3
1736168180000|2025-01-06 12:56:20|203690.7|203600.7|203711.3|203621.3|203711.7|203621.7|203690.7|203600.7|22
1736168190000|2025-01-06 12:56:30|203711.5|203621.5|203709.7|203619.7|203711.5|203621.5|203708.4|203618.4|17
1736168200000|2025-01-06 12:56:40|203709.6|203619.6|203710.2|203620.2|203711.4|203621.4|203702.8|203612.8|14
1736168210000|2025-01-06 12:56:50|203710.1|203620.1|203710.3|203620.3|203710.3|203620.3|203710.1|203620.1|2
1736168220000|2025-01-06 12:57:00|203710.2|203620.2|203713.3|203623.3|203717.2|203627.2|203710|203620|6
1736168230000|2025-01-06 12:57:10|203713.7|203623.7|203709.6|203619.6|203714.3|203624.3|203709.4|203619.4|6
1736168240000|2025-01-06 12:57:20|203709.7|203619.7|203708.8|203618.8|203709.7|203619.7|203708.8|203618.8|3
1736168250000|2025-01-06 12:57:30|203709.1|203619.1|203710.1|203620.1|203710.1|203620.1|203707.9|203617.9|13
1736168260000|2025-01-06 12:57:40|203708.9|203618.9|203709|203619|203709|203619|203708.2|203618.2|9
1736168270000|2025-01-06 12:57:50|203708.9|203618.9|203704.3|203614.3|203708.9|203618.9|203704.2|203614.2|19
1736168280000|2025-01-06 12:58:00|203696.3|203606.3|203694.8|203604.8|203698.3|203608.3|203694.8|203604.8|26
1736168290000|2025-01-06 12:58:10|203695.6|203605.6|203694.7|203604.7|203697.9|203607.9|203694.7|203604.7|23
1736168300000|2025-01-06 12:58:20|203695.1|203605.1|203695.3|203605.3|203697.7|203607.7|203694.3|203604.3|21
1736168310000|2025-01-06 12:58:30|203693.4|203603.4|203697.9|203607.9|203697.9|203607.9|203693|203603|17
1736168320000|2025-01-06 12:58:40|203697.6|203607.6|203697.5|203607.5|203698.1|203608.1|203697.3|203607.3|12
1736168330000|2025-01-06 12:58:50|203697.3|203607.3|203698.5|203608.5|203698.5|203608.5|203697.3|203607.3|9
1736168340000|2025-01-06 12:59:00|203698.8|203608.8|203638.6|203548.6|203698.9|203608.9|203627.3|203537.3|26
1736168350000|2025-01-06 12:59:10|203632.6|203542.6|203571.6|203481.6|203639.5|203549.5|203571.6|203481.6|26
1736168360000|2025-01-06 12:59:20|203575.8|203485.8|203579|203489|203581.4|203491.4|203572.1|203482.1|23
1736168370000|2025-01-06 12:59:30|203575.5|203485.5|203578.5|203488.5|203578.9|203488.9|203575.3|203485.3|17
1736168380000|2025-01-06 12:59:40|203575.3|203485.3|203465.7|203375.7|203577.9|203487.9|203465.7|203375.7|24
1736168390000|2025-01-06 12:59:50|203467|203377|203598.3|203508.3|203603.3|203513.3|203449.1|203377|29
1736168400000|2025-01-06 13:00:00|203597|203507|203525.2|203435.2|203603|203513|203523.5|203433.5|26
1736168410000|2025-01-06 13:00:10|203529.1|203439.1|203482.8|203432.8|203529.1|203443.3|203482.8|203432|15
1736168420000|2025-01-06 13:00:20|203481.8|203431.8|203439|203389|203481.8|203431.8|203411.1|203361.1|28
1736168430000|2025-01-06 13:00:30|203438.1|203388.1|203464.1|203414.1|203472|203422|203437.2|203387.2|29
1736168440000|2025-01-06 13:00:40|203465.3|203415.3|203478.9|203388.9|203484.8|203418.1|203462|203385.6|29
1736168450000|2025-01-06 13:00:50|203464|203374|203355.4|203265.4|203464|203374|203355.4|203265.4|29
1736168460000|2025-01-06 13:01:00|203334.1|203244.1|203315|203225|203359.4|203269.4|203312.2|203222.2|24
1736168470000|2025-01-06 13:01:10|203314.8|203224.8|203279.9|203189.9|203315|203225|203279.9|203189.9|15
1736168480000|2025-01-06 13:01:20|203278.9|203188.9|203320.7|203230.7|203321.7|203231.7|203216|203126|28
1736168490000|2025-01-06 13:01:30|203320.5|203230.5|203334.6|203244.6|203336.5|203246.5|203316.9|203226.9|15
1736168500000|2025-01-06 13:01:40|203334.8|203244.8|203313|203223|203334.8|203244.8|203263.7|203173.7|25
1736168510000|2025-01-06 13:01:50|203312.7|203222.7|203215.7|203125.7|203312.9|203222.9|203214.5|203124.5|34
1736168520000|2025-01-06 13:02:00|203192.2|203102.2|203211.8|203121.8|203217.7|203127.7|203185.4|203095.4|19
1736168530000|2025-01-06 13:02:10|203213.9|203123.9|203217.3|203127.3|203219.9|203129.9|203213.9|203123.9|8
1736168540000|2025-01-06 13:02:20|203216.4|203126.4|203216.5|203126.5|203216.5|203126.5|203216.3|203126.3|4
1736168550000|2025-01-06 13:02:30|203214.3|203124.3|203107.7|203017.7|203217|203127|203105.4|203015.4|32
1736168560000|2025-01-06 13:02:40|203107.6|203017.6|203102.4|203012.4|203125.9|203035.9|203102.4|203012.4|20
1736168570000|2025-01-06 13:02:50|203105.5|203015.5|203213.6|203123.6|203213.6|203123.6|203101.6|203011.6|16
1736168580000|2025-01-06 13:03:00|203219.9|203129.9|203230.3|203140.3|203237.2|203147.2|203216.6|203126.6|24
1736168590000|2025-01-06 13:03:10|203230.1|203140.1|203230.2|203140.2|203230.3|203140.3|203194.4|203104.4|28
1736168600000|2025-01-06 13:03:20|203230|203140|203228.8|203138.8|203230.2|203140.2|203227.2|203137.2|4
1736168610000|2025-01-06 13:03:30|203228.6|203138.6|203223.4|203133.4|203229.1|203139.1|203223.4|203133.4|12
1736168620000|2025-01-06 13:03:40|203223|203133|203261.5|203171.5|203274|203184|203215.4|203125.4|15
1736168630000|2025-01-06 13:03:50|203257.6|203167.6|203221.5|203131.5|203257.6|203167.6|203220.8|203130.8|19
1736168640000|2025-01-06 13:04:00|203224.6|203134.6|203342.9|203252.9|203346.4|203256.4|203220.9|203130.9|24
1736168650000|2025-01-06 13:04:10|203345.3|203255.3|203386.4|203296.4|203386.4|203296.4|203320.6|203230.6|29
1736168660000|2025-01-06 13:04:20|203388.1|203298.1|203408.9|203318.9|203408.9|203318.9|203382.4|203292.4|21
1736168670000|2025-01-06 13:04:30|203411.2|203321.2|203377.6|203287.6|203411.2|203321.2|203376.8|203286.8|19
1736168680000|2025-01-06 13:04:40|203379.5|203289.5|203350.4|203260.4|203379.5|203289.5|203346.1|203256.1|22
1736168690000|2025-01-06 13:04:50|203349.1|203259.1|203356.7|203266.7|203358.4|203268.4|203331.1|203241.1|22
1736168700000|2025-01-06 13:05:00|203357.2|203267.2|203390.6|203300.6|203392.2|203302.2|203354.9|203264.9|17
1736168710000|2025-01-06 13:05:10|203391.7|203301.7|203380.4|203290.4|203412.2|203322.2|203380.4|203290.4|18
1736168720000|2025-01-06 13:05:20|203380.3|203290.3|203354.4|203264.4|203380.3|203290.3|203354.2|203264.2|25
1736168730000|2025-01-06 13:05:30|203352.9|203262.9|203356.8|203266.8|203362.2|203272.2|203350.6|203260.6|26
1736168740000|2025-01-06 13:05:40|203343.1|203253.1|203350.9|203260.9|203351.5|203261.5|203337.9|203247.9|20
1736168750000|2025-01-06 13:05:50|203352.7|203262.7|203394.6|203304.6|203394.6|203304.6|203352.7|203262.7|14
1736168760000|2025-01-06 13:06:00|203396.4|203306.4|203389.2|203299.2|203396.4|203306.4|203382.8|203292.8|13
1736168770000|2025-01-06 13:06:10|203389.4|203299.4|203390|203300|203393.4|203303.4|203389.4|203299.4|13
1736168780000|2025-01-06 13:06:20|203391.5|203301.5|203393.9|203303.9|203393.9|203303.9|203378.7|203288.7|9
1736168790000|2025-01-06 13:06:30|203394.7|203304.7|203393.3|203303.3|203397.2|203307.2|203392.9|203302.9|13
1736168800000|2025-01-06 13:06:40|203393.6|203303.6|203344|203254|203395.9|203305.9|203344|203254|17
1736168810000|2025-01-06 13:06:50|203342.5|203252.5|203320.4|203230.4|203342.5|203252.5|203270|203180|17
1736168820000|2025-01-06 13:07:00|203321|203231|203320.1|203230.1|203324.5|203234.5|203316.6|203226.6|17
1736168830000|2025-01-06 13:07:10|203318.8|203228.8|203319.4|203229.4|203322|203232|203317.1|203227.1|22
1736168840000|2025-01-06 13:07:20|203319.7|203229.7|203312.9|203222.9|203319.7|203229.7|203312.7|203222.7|9
1736168850000|2025-01-06 13:07:30|203313.7|203223.7|203323.1|203233.1|203328|203238|203312.4|203222.4|26
1736168860000|2025-01-06 13:07:40|203322.9|203232.9|203278.8|203188.8|203323.9|203233.9|203277.9|203187.9|11
1736168870000|2025-01-06 13:07:50|203279.8|203189.8|203232.3|203142.3|203279.8|203189.8|203232.3|203142.3|27
1736168880000|2025-01-06 13:08:00|203228.9|203138.9|203277.6|203187.6|203280.3|203190.3|203228.9|203138.9|26
1736168890000|2025-01-06 13:08:10|203277|203187|203336.4|203246.4|203336.4|203246.4|203275.4|203185.4|18
1736168900000|2025-01-06 13:08:20|203336.2|203246.2|203356|203266|203370.5|203280.5|203336.2|203246.2|18
1736168910000|2025-01-06 13:08:30|203354.1|203264.1|203347|203257|203354.1|203264.1|203330.6|203240.6|20
1736168920000|2025-01-06 13:08:40|203347.2|203257.2|203338.1|203248.1|203349.9|203259.9|203337.7|203247.7|21
1736168930000|2025-01-06 13:08:50|203337.7|203247.7|203291|203201|203337.7|203247.7|203285.9|203195.9|16
1736168940000|2025-01-06 13:09:00|203293.2|203203.2|203335.9|203245.9|203335.9|203245.9|203279.6|203189.6|23
1736168950000|2025-01-06 13:09:10|203335.8|203245.8|203297.5|203207.5|203336.8|203246.8|203297.5|203207.5|11
1736168960000|2025-01-06 13:09:20|203298.1|203208.1|203286.7|203196.7|203298.1|203208.1|203284.1|203194.1|12
1736168970000|2025-01-06 13:09:30|203284.4|203194.4|203328|203238|203347.5|203257.5|203275.2|203185.2|22
1736168980000|2025-01-06 13:09:40|203324.2|203234.2|203344.2|203254.2|203344.2|203254.2|203315.7|203225.7|20
1736168990000|2025-01-06 13:09:50|203345.1|203255.1|203348.3|203258.3|203348.3|203258.3|203345|203255|8
1736169000000|2025-01-06 13:10:00|203351|203261|203350.9|203260.9|203351|203261|203348|203258|23
1736169010000|2025-01-06 13:10:10|203355.1|203265.1|203359.1|203269.1|203359.1|203269.1|203355.1|203265.1|4
1736169020000|2025-01-06 13:10:20|203360.1|203270.1|203360.1|203270.1|203360.5|203270.5|203359.7|203269.7|4
1736169030000|2025-01-06 13:10:30|203359.7|203269.7|203324.4|203234.4|203364.8|203274.8|203324.4|203234.4|10
1736169040000|2025-01-06 13:10:40|203326.3|203236.3|203348.4|203298.4|203354.1|203304.1|203326.3|203236.3|24
1736169050000|2025-01-06 13:10:50|203348.3|203298.3|203420|203330|203428|203338|203343.7|203293.7|23
1736169060000|2025-01-06 13:11:00|203419|203329|203421.4|203331.4|203422.9|203332.9|203415.9|203325.9|14
1736169070000|2025-01-06 13:11:10|203420.1|203330.1|203420.6|203330.6|203422.8|203332.8|203419|203329|9
1736169080000|2025-01-06 13:11:20|203421.8|203331.8|203420.7|203370.7|203421.8|203370.7|203405.9|203331.8|11
1736169090000|2025-01-06 13:11:30|203425.4|203375.4|203574.3|203484.3|203574.7|203484.7|203425.4|203375.4|16
1736169100000|2025-01-06 13:11:40|203574|203484|203586.3|203496.3|203586.8|203496.8|203545.8|203455.8|22
1736169110000|2025-01-06 13:11:50|203584.4|203494.4|203558|203468|203586.3|203496.3|203558|203468|11
1736169120000|2025-01-06 13:12:00|203529.5|203439.5|203481.8|203391.8|203529.5|203439.5|203481.2|203391.2|23
1736169130000|2025-01-06 13:12:10|203483.1|203393.1|203485.7|203395.7|203491.3|203401.3|203482.4|203392.4|26
1736169140000|2025-01-06 13:12:20|203485.5|203395.5|203482.2|203392.2|203489.1|203399.1|203482|203392|16
1736169150000|2025-01-06 13:12:30|203482.4|203392.4|203466.3|203376.3|203484.2|203394.2|203464.2|203374.2|15
1736169160000|2025-01-06 13:12:40|203462|203372|203378.7|203288.7|203462|203372|203375.4|203285.4|21
1736169170000|2025-01-06 13:12:50|203376.9|203286.9|203373|203283|203393.8|203303.8|203373|203283|19
1736169180000|2025-01-06 13:13:00|203373.2|203283.2|203336.5|203246.5|203373.2|203283.2|203336.5|203246.5|21
1736169190000|2025-01-06 13:13:10|203337.7|203247.7|203355.9|203265.9|203360.1|203270.1|203337.7|203247.7|14
1736169200000|2025-01-06 13:13:20|203356.5|203266.5|203408.1|203318.1|203408.1|203318.1|203356.5|203266.5|22
1736169210000|2025-01-06 13:13:30|203404.6|203314.6|203384|203294|203431.8|203341.8|203384|203294|20
1736169220000|2025-01-06 13:13:40|203384.6|203294.6|203382|203292|203385.1|203295.1|203365|203275|22
1736169230000|2025-01-06 13:13:50|203381.9|203291.9|203382|203292|203383|203293|203381|203291|21
1736169240000|2025-01-06 13:14:00|203381.8|203291.8|203397.6|203307.6|203400.4|203310.4|203380|203290|19
1736169250000|2025-01-06 13:14:10|203397.3|203307.3|203373.4|203283.4|203401.4|203311.4|203371.2|203281.2|12
1736169260000|2025-01-06 13:14:20|203379.8|203289.8|203452.2|203362.2|203456.4|203375.3|203379.8|203289.8|17
1736169270000|2025-01-06 13:14:30|203452.4|203362.4|203453|203363|203456.6|203366.6|203447.6|203357.6|33
1736169280000|2025-01-06 13:14:40|203451.9|203361.9|203477.8|203387.8|203487.2|203397.2|203451.9|203361.9|21
1736169290000|2025-01-06 13:14:50|203480.9|203390.9|203421.1|203331.1|203481.3|203391.3|203421.1|203331.1|19
1736169300000|2025-01-06 13:15:00|203400.9|203350.9|203389.1|203339.1|203405.3|203355.3|203383.7|203333.7|27
1736169310000|2025-01-06 13:15:10|203388.9|203338.9|203384.2|203334.2|203388.9|203338.9|203384|203334|11
1736169320000|2025-01-06 13:15:20|203384.3|203334.3|203395|203305|203395|203338.7|203338.4|203288.4|14
1736169330000|2025-01-06 13:15:30|203396.9|203306.9|203459.4|203369.4|203459.5|203369.5|203396.9|203306.9|16
1736169340000|2025-01-06 13:15:40|203459.9|203369.9|203405|203315|203480.6|203390.6|203381.3|203315|27
1736169350000|2025-01-06 13:15:50|203404.7|203314.7|203432.5|203342.5|203432.5|203342.5|203404.4|203314.4|26
1736169360000|2025-01-06 13:16:00|203432.1|203342.1|203442.3|203352.3|203448.5|203358.5|203427.6|203337.6|26
1736169370000|2025-01-06 13:16:10|203442|203352|203452.8|203362.8|203479.6|203389.6|203442|203352|27
1736169380000|2025-01-06 13:16:20|203452.6|203362.6|203490.3|203400.3|203496.8|203406.8|203452.6|203362.6|29
1736169390000|2025-01-06 13:16:30|203490.1|203400.1|203442.7|203352.7|203490.1|203400.1|203440.2|203350.2|24
1736169400000|2025-01-06 13:16:40|203441.5|203351.5|203449.6|203359.6|203450.5|203360.5|203429.2|203339.2|17
1736169410000|2025-01-06 13:16:50|203449.4|203359.4|203451|203361|203451|203361|203444.7|203354.7|19
1736169420000|2025-01-06 13:17:00|203445.8|203355.8|203439.1|203349.1|203448.2|203358.2|203435|203345|22
1736169430000|2025-01-06 13:17:10|203439.3|203349.3|203441.3|203351.3|203443|203353|203439.3|203349.3|17
1736169440000|2025-01-06 13:17:20|203441.1|203351.1|203448.4|203358.4|203449|203359|203441|203351|16
1736169450000|2025-01-06 13:17:30|203445|203355|203455.9|203365.9|203459.6|203369.6|203440.4|203350.4|12
1736169460000|2025-01-06 13:17:40|203454|203364|203441.4|203351.4|203454|203364|203441.4|203351.4|23
1736169470000|2025-01-06 13:17:50|203441.1|203351.1|203441.2|203351.2|203447.5|203357.5|203440.7|203350.7|24
1736169480000|2025-01-06 13:18:00|203441.3|203351.3|203440.5|203350.5|203452.7|203362.7|203440.4|203350.4|22
1736169490000|2025-01-06 13:18:10|203440|203350|203498.6|203408.6|203511.3|203421.3|203420.2|203330.2|27
1736169500000|2025-01-06 13:18:20|203489.3|203399.3|203448|203358|203489.3|203399.3|203448|203358|24
1736169510000|2025-01-06 13:18:30|203447.3|203357.3|203481.9|203391.9|203489.9|203399.9|203447.3|203357.3|27
1736169520000|2025-01-06 13:18:40|203481.8|203391.8|203461.8|203371.8|203483.3|203393.3|203461.8|203371.8|22
1736169530000|2025-01-06 13:18:50|203461.3|203371.3|203448.7|203358.7|203461.3|203371.3|203442.3|203352.3|19
1736169540000|2025-01-06 13:19:00|203447.1|203357.1|203445.3|203355.3|203448.6|203358.6|203439.6|203349.6|24
1736169550000|2025-01-06 13:19:10|203443.7|203353.7|203432.8|203342.8|203443.7|203353.7|203431.3|203341.3|10
1736169560000|2025-01-06 13:19:20|203434.5|203344.5|203447.9|203357.9|203448.7|203358.7|203433|203343|19
1736169570000|2025-01-06 13:19:30|203447|203357|203431.3|203341.3|203447|203357|203429.8|203339.8|21
1736169580000|2025-01-06 13:19:40|203432.8|203342.8|203432.7|203342.7|203432.8|203342.8|203432.7|203342.7|2
1736169590000|2025-01-06 13:19:50|203433.4|203343.4|203441.1|203351.1|203441.1|203351.1|203430.6|203340.6|9
1736169600000|2025-01-06 13:20:00|203439|203349|203368.5|203278.5|203439|203349|203362.8|203272.8|25
1736169610000|2025-01-06 13:20:10|203369.4|203279.4|203313.2|203263.2|203370|203280|203310.6|203260.6|22
1736169620000|2025-01-06 13:20:20|203314.8|203264.8|203281.2|203191.2|203316.2|203266.2|203262.7|203189.6|21
1736169630000|2025-01-06 13:20:30|203281|203191|203284.4|203194.4|203284.6|203194.6|203280.9|203190.9|20
1736169640000|2025-01-06 13:20:40|203284.9|203194.9|203300.9|203210.9|203301.5|203211.5|203283.9|203193.9|12
1736169650000|2025-01-06 13:20:50|203300.7|203210.7|203244.3|203154.3|203301.5|203211.5|203244|203154|23
1736169660000|2025-01-06 13:21:00|203244.5|203154.5|203246.2|203156.2|203247.2|203157.2|203242.7|203152.7|19
1736169670000|2025-01-06 13:21:10|203245.4|203155.4|203251.6|203161.6|203251.6|203161.6|203240.6|203150.6|11
1736169680000|2025-01-06 13:21:20|203247.9|203157.9|203262.4|203172.4|203264.6|203174.6|203247.9|203157.9|12
1736169690000|2025-01-06 13:21:30|203264.1|203174.1|203247.8|203157.8|203284.2|203194.2|203242.1|203152.1|14
1736169700000|2025-01-06 13:21:40|203247|203157|203248.8|203158.8|203251.1|203161.1|203243.3|203153.3|20
1736169710000|2025-01-06 13:21:50|203249.8|203159.8|203245.6|203155.6|203251|203161|203244.6|203154.6|12
1736169720000|2025-01-06 13:22:00|203247.1|203157.1|203271.9|203181.9|203278.9|203188.9|203245.5|203155.5|24
1736169730000|2025-01-06 13:22:10|203271.3|203181.3|203254.9|203164.9|203271.3|203181.3|203254.9|203164.9|19
1736169740000|2025-01-06 13:22:20|203240.4|203150.4|203244.3|203154.3|203252.5|203162.5|203240.4|203150.4|22
1736169750000|2025-01-06 13:22:30|203244.8|203154.8|203248.9|203158.9|203250.5|203160.5|203244.8|203154.8|6
1736169760000|2025-01-06 13:22:40|203249.6|203159.6|203361.5|203271.5|203362.7|203272.7|203249.6|203159.6|28
1736169770000|2025-01-06 13:22:50|203361.2|203271.2|203365.9|203275.9|203365.9|203275.9|203337.5|203247.5|29
1736169780000|2025-01-06 13:23:00|203366.2|203276.2|203372.3|203282.3|203372.5|203282.5|203365.8|203275.8|12
1736169790000|2025-01-06 13:23:10|203369.6|203279.6|203363.5|203273.5|203372.3|203282.3|203363.5|203273.5|16
1736169800000|2025-01-06 13:23:20|203363.3|203273.3|203356.9|203266.9|203363.3|203273.3|203354.1|203264.1|19
1736169810000|2025-01-06 13:23:30|203357.2|203267.2|203235.8|203145.8|203362.1|203272.1|203235.3|203145.3|25
1736169820000|2025-01-06 13:23:40|203235.9|203145.9|203165.6|203075.6|203236.2|203146.2|203165.6|203075.6|33
1736169830000|2025-01-06 13:23:50|203167.6|203077.6|203183.3|203093.3|203185.4|203095.4|203155.2|203065.2|31
1736169840000|2025-01-06 13:24:00|203183.4|203093.4|203142|203052|203183.4|203093.4|203137|203047|25
1736169850000|2025-01-06 13:24:10|203142.8|203052.8|203135.6|203045.6|203145.7|203055.7|203131.2|203041.2|16
1736169860000|2025-01-06 13:24:20|203134.7|203044.7|203137.1|203047.1|203137.4|203047.4|203132.1|203042.1|13
1736169870000|2025-01-06 13:24:30|203135.9|203045.9|203118.1|203028.1|203135.9|203045.9|203111.1|203021.1|5
1736169880000|2025-01-06 13:24:40|203116.9|203026.9|203087.4|202997.4|203116.9|203026.9|203086|202996|18
1736169890000|2025-01-06 13:24:50|203089.1|202999.1|203086.3|202996.3|203090.7|203000.7|203083.8|202993.8|12
1736169900000|2025-01-06 13:25:00|203085.3|202995.3|203084.2|202994.2|203085.3|202995.3|203078.8|202988.8|13
1736169910000|2025-01-06 13:25:10|203085.1|202995.1|203082.1|202992.1|203085.1|202995.1|203077.6|202987.6|14
1736169920000|2025-01-06 13:25:20|203032|202982|203041.5|202991.5|203073.3|202992.4|203032|202964.3|14
1736169930000|2025-01-06 13:25:30|203042|202992|203036.8|202946.8|203060.3|202996.1|203007.2|202933.4|15
1736169940000|2025-01-06 13:25:40|203038.3|202948.3|202996.8|202906.8|203038.5|202948.5|202995.3|202905.3|16
1736169950000|2025-01-06 13:25:50|202995.8|202905.8|202972.6|202882.6|202995.8|202905.8|202961.9|202871.9|21
1736169960000|2025-01-06 13:26:00|202972.2|202882.2|202967.9|202877.9|202972.2|202882.2|202961.1|202871.1|28
1736169970000|2025-01-06 13:26:10|202962.3|202872.3|202983.2|202893.2|202983.2|202893.2|202948.8|202858.8|26
1736169980000|2025-01-06 13:26:20|202979.6|202889.6|202963.8|202873.8|202979.6|202889.6|202959.2|202869.2|29
1736169990000|2025-01-06 13:26:30|202964.5|202874.5|202970.5|202880.5|202976|202886|202963.7|202873.7|24
1736170000000|2025-01-06 13:26:40|202971.9|202881.9|202917.2|202827.2|202974|202884|202917.2|202827.2|18
1736170010000|2025-01-06 13:26:50|202916.2|202826.2|202916.1|202826.1|202918.6|202828.6|202912.2|202822.2|18
1736170020000|2025-01-06 13:27:00|202918.2|202828.2|202852.7|202762.7|202918.2|202828.2|202846.5|202756.5|21
1736170030000|2025-01-06 13:27:10|202852.8|202762.8|202880.1|202790.1|202888.4|202798.4|202801.7|202751.7|27
1736170040000|2025-01-06 13:27:20|202880.3|202790.3|202821.3|202731.3|202880.9|202790.9|202818.4|202728.4|24
1736170050000|2025-01-06 13:27:30|202816.8|202726.8|202822.6|202732.6|202824.4|202734.4|202816.8|202726.8|14
1736170060000|2025-01-06 13:27:40|202823.9|202733.9|202828.4|202738.4|202855.7|202765.7|202823.9|202733.9|14
1736170070000|2025-01-06 13:27:50|202828.1|202738.1|202602.7|202512.7|202829.4|202739.4|202602.7|202512.7|25
1736170080000|2025-01-06 13:28:00|202613.7|202523.7|202559.9|202469.9|202615|202525|202465.8|202375.8|35
1736170090000|2025-01-06 13:28:10|202560.2|202470.2|202602|202512|202602|202512|202499.8|202409.8|32
1736170100000|2025-01-06 13:28:20|202599.2|202509.2|202733.4|202643.4|202733.4|202643.4|202588.1|202498.1|34
1736170110000|2025-01-06 13:28:30|202729.1|202639.1|202720.5|202630.5|202762|202672|202720.2|202630.2|27
1736170120000|2025-01-06 13:28:40|202720.3|202630.3|202671.5|202581.5|202720.3|202630.3|202665.8|202575.8|20
1736170130000|2025-01-06 13:28:50|202670.5|202580.5|202679.8|202589.8|202682.3|202592.3|202670.5|202580.5|13
1736170140000|2025-01-06 13:29:00|202679.7|202589.7|202693.6|202643.6|202694.1|202644.1|202678.8|202588.8|11
1736170150000|2025-01-06 13:29:10|202693.7|202643.7|202729.9|202639.9|202731.3|202660.3|202692.4|202639.9|11
1736170160000|2025-01-06 13:29:20|202731.3|202641.3|202721|202671|202735.6|202674.5|202717.5|202639.4|16
1736170170000|2025-01-06 13:29:30|202779.9|202689.9|202738.3|202648.3|202790.6|202700.6|202725.4|202647.3|23
1736170180000|2025-01-06 13:29:40|202760.3|202670.3|202747.7|202657.7|202770.2|202680.2|202747.7|202657.7|27
1736170190000|2025-01-06 13:29:50|202747.3|202657.3|202811.4|202721.4|202819.4|202729.4|202747.3|202657.3|31
1736170200000|2025-01-06 13:30:00|202799.5|202709.5|202814.4|202724.4|202826.8|202736.8|202752.5|202662.5|28
1736170210000|2025-01-06 13:30:10|202837.1|202747.1|202844|202754|202850.8|202760.8|202837.1|202747.1|26
1736170220000|2025-01-06 13:30:20|202854.1|202764.1|202829.6|202739.6|202854.1|202764.1|202829.6|202739.6|20
1736170230000|2025-01-06 13:30:30|202850.3|202760.3|202859.8|202769.8|202872.4|202782.4|202840.6|202750.6|18
1736170240000|2025-01-06 13:30:40|202858.6|202768.6|202862.1|202772.1|202862.8|202772.8|202833.4|202743.4|25
1736170250000|2025-01-06 13:30:50|202862.4|202772.4|202864.6|202774.6|202864.6|202774.6|202852.6|202762.6|13
1736170260000|2025-01-06 13:31:00|202864.2|202774.2|202906|202816|202926.6|202836.6|202862.7|202772.7|20
1736170270000|2025-01-06 13:31:10|202905.4|202815.4|202957.1|202867.1|202957.1|202867.1|202887.7|202797.7|31
1736170280000|2025-01-06 13:31:20|202946.2|202856.2|202980.5|202890.5|202980.5|202890.5|202924.8|202834.8|32
1736170290000|2025-01-06 13:31:30|202980.7|202890.7|202972.8|202882.8|203003.6|202913.6|202970.8|202880.8|25
1736170300000|2025-01-06 13:31:40|202973|202883|202889.7|202799.7|202974.8|202884.8|202888.3|202798.3|29
1736170310000|2025-01-06 13:31:50|202889.8|202799.8|202909.4|202819.4|202911.1|202821.1|202887.2|202797.2|19
1736170320000|2025-01-06 13:32:00|202911.5|202821.5|203013|202923|203013|202923|202911.5|202821.5|25
1736170330000|2025-01-06 13:32:10|203016.2|202926.2|202998|202908|203043.9|202953.9|202985.6|202895.6|28
1736170340000|2025-01-06 13:32:20|202997.8|202907.8|202989.2|202899.2|203020.3|202930.3|202979|202889|28
1736170350000|2025-01-06 13:32:30|202987.2|202897.2|202985.7|202895.7|202988.4|202898.4|202978.8|202888.8|21
1736170360000|2025-01-06 13:32:40|202995.5|202905.5|202943|202853|203001.8|202911.8|202940.4|202850.4|29
1736170370000|2025-01-06 13:32:50|202943.4|202853.4|202926.1|202836.1|202943.4|202853.4|202910.4|202820.4|22
1736170380000|2025-01-06 13:33:00|202925|202835|202969.2|202879.2|202973.4|202883.4|202877.4|202787.4|37
1736170390000|2025-01-06 13:33:10|202969.4|202879.4|202980.1|202890.1|202983.2|202893.2|202969.2|202879.2|12
1736170400000|2025-01-06 13:33:20|202979.9|202889.9|202976.6|202886.6|202980.8|202890.8|202975.8|202885.8|18
1736170410000|2025-01-06 13:33:30|202981.2|202891.2|202970|202880|202981.2|202891.2|202970|202880|14
1736170420000|2025-01-06 13:33:40|202970.8|202880.8|202920.9|202830.9|202978.2|202888.2|202913|202823|31
1736170430000|2025-01-06 13:33:50|202921.3|202831.3|202861.4|202771.4|202922.9|202832.9|202861.4|202771.4|29
1736170440000|2025-01-06 13:34:00|202861|202771|202938.5|202848.5|202941.5|202851.5|202861|202771|32
1736170450000|2025-01-06 13:34:10|202962.5|202872.5|202984.9|202894.9|203024|202934|202962.5|202872.5|30
1736170460000|2025-01-06 13:34:20|202984.8|202894.8|202979.4|202889.4|202993.8|202903.8|202977.6|202887.6|34
1736170470000|2025-01-06 13:34:30|203007.9|202957.9|203000.7|202910.7|203022.5|202957.9|202990.4|202900.4|28
1736170480000|2025-01-06 13:34:40|203000|202910|203005|202915|203008.4|202918.4|202996|202906|20
1736170490000|2025-01-06 13:34:50|203004.6|202914.6|203117|203027|203118.1|203028.1|203001.2|202911.2|18
1736170500000|2025-01-06 13:35:00|203112.4|203022.4|203180|203090|203191.4|203101.4|203112.4|203022.4|37
1736170510000|2025-01-06 13:35:10|203179.7|203089.7|203202.4|203112.4|203205.6|203115.6|203179.2|203089.2|28
1736170520000|2025-01-06 13:35:20|203202.3|203112.3|203161|203071|203203.6|203113.6|203161|203071|27
1736170530000|2025-01-06 13:35:30|203164|203074|203140.2|203050.2|203164|203074|203123.9|203033.9|30
1736170540000|2025-01-06 13:35:40|203140.1|203050.1|203166.5|203076.5|203169.3|203079.3|203126.9|203036.9|22
1736170550000|2025-01-06 13:35:50|203166.3|203076.3|203111.2|203021.2|203195.6|203105.6|203108.3|203018.3|34
1736170560000|2025-01-06 13:36:00|203114.8|203024.8|203107.7|203017.7|203119.1|203029.1|203107.7|203017.7|23
1736170570000|2025-01-06 13:36:10|203109|203019|203135.4|203045.4|203140.4|203050.4|203109|203019|27
1736170580000|2025-01-06 13:36:20|203131.9|203041.9|203188.7|203098.7|203198.9|203108.9|203124.7|203034.7|28
1736170590000|2025-01-06 13:36:30|203188.5|203098.5|203208|203118|203216|203126|203185|203095|28
1736170600000|2025-01-06 13:36:40|203206.8|203116.8|203114.7|203024.7|203207.1|203117.1|203114.7|203024.7|36
1736170610000|2025-01-06 13:36:50|203115|203025|203113.9|203023.9|203170.5|203080.5|203113.9|203023.9|34
1736170620000|2025-01-06 13:37:00|203111.6|203021.6|203115.2|203025.2|203122.2|203032.2|203106.6|203016.6|27
1736170630000|2025-01-06 13:37:10|203114.9|203024.9|203115.8|203025.8|203125.1|203035.1|203114.9|203024.9|25
1736170640000|2025-01-06 13:37:20|203116.3|203026.3|203129.3|203039.3|203144.5|203094.5|203113.9|203023.9|18
1736170650000|2025-01-06 13:37:30|203128.5|203038.5|203094|203004|203129.7|203039.7|203092.6|203002.6|29
1736170660000|2025-01-06 13:37:40|203094.6|203004.6|203088|202998|203095.7|203005.7|203086.9|202996.9|24
1736170670000|2025-01-06 13:37:50|203090.6|203000.6|203168.6|203078.6|203168.6|203078.6|203082.9|202992.9|31
1736170680000|2025-01-06 13:38:00|203165.9|203075.9|203180.6|203090.6|203182.2|203092.2|203165.3|203075.3|28
1736170690000|2025-01-06 13:38:10|203182.1|203092.1|203208|203118|203208|203118|203177.4|203087.4|20
1736170700000|2025-01-06 13:38:20|203210.7|203120.7|203210.5|203120.5|203210.7|203120.7|203208.6|203118.6|7
1736170710000|2025-01-06 13:38:30|203213.9|203123.9|203202.1|203112.1|203224.5|203134.5|203200.7|203110.7|22
1736170720000|2025-01-06 13:38:40|203202.4|203112.4|203193.4|203103.4|203203.8|203113.8|203190.4|203100.4|15
1736170730000|2025-01-06 13:38:50|203190|203100|203184.5|203094.5|203190.1|203120.1|203091.9|203041.9|24
1736170740000|2025-01-06 13:39:00|203181|203091|203171.8|203081.8|203181|203091|203166.4|203076.4|26
1736170750000|2025-01-06 13:39:10|203170.6|203080.6|203207.9|203117.9|203207.9|203117.9|203170.6|203080.6|22
1736170760000|2025-01-06 13:39:20|203205.6|203115.6|203207.4|203117.4|203209.4|203119.4|203203|203113|11
1736170770000|2025-01-06 13:39:30|203207.5|203117.5|203207.4|203117.4|203210.5|203120.5|203206.7|203116.7|14
1736170780000|2025-01-06 13:39:40|203208.1|203118.1|203292.2|203202.2|203294|203225.1|203205|203115|19
1736170790000|2025-01-06 13:39:50|203292|203202|203249|203159|203293.9|203203.9|203249|203159|27
1736170800000|2025-01-06 13:40:00|203249.1|203159.1|203247.6|203157.6|203260.2|203170.2|203246.5|203156.5|17
1736170810000|2025-01-06 13:40:10|203246|203156|203247.9|203157.9|203250.3|203160.3|203244.8|203154.8|16
1736170820000|2025-01-06 13:40:20|203250.1|203160.1|203255.8|203165.8|203259.8|203169.8|203250.1|203160.1|16
1736170830000|2025-01-06 13:40:30|203254.7|203164.7|203250.5|203160.5|203259.4|203169.4|203249.5|203159.5|21
1736170840000|2025-01-06 13:40:40|203251.7|203161.7|203282|203192|203282|203192|203251.7|203161.7|9
1736170850000|2025-01-06 13:40:50|203279.5|203189.5|203246.9|203156.9|203280.1|203190.1|203245.4|203155.4|24
1736170860000|2025-01-06 13:41:00|203247|203157|203248.2|203158.2|203248.2|203158.2|203245.9|203155.9|16
1736170870000|2025-01-06 13:41:10|203243.4|203153.4|203252.4|203162.4|203257.1|203167.1|203243.4|203153.4|34
1736170880000|2025-01-06 13:41:20|203251.7|203161.7|203294.6|203204.6|203300.8|203210.8|203242|203152|29
1736170890000|2025-01-06 13:41:30|203293.9|203203.9|203292.7|203202.7|203298.8|203208.8|203291.2|203201.2|30
1736170900000|2025-01-06 13:41:40|203293.8|203203.8|203292|203202|203296.6|203206.6|203292|203202|19
1736170910000|2025-01-06 13:41:50|203289.4|203199.4|203307.7|203217.7|203307.7|203217.7|203289.4|203199.4|17
1736170920000|2025-01-06 13:42:00|203252.1|203202.1|203203.8|203113.8|203253.2|203203.2|203173.6|203083.6|30
1736170930000|2025-01-06 13:42:10|203203.9|203113.9|203184.1|203134.1|203203.9|203134.1|203157.7|203067.7|17
1736170940000|2025-01-06 13:42:20|203203.4|203113.4|203196.3|203106.3|203203.4|203113.4|203194.4|203104.4|20
1736170950000|2025-01-06 13:42:30|203195.1|203105.1|203162.6|203072.6|203195.1|203105.1|203161.2|203071.2|21
1736170960000|2025-01-06 13:42:40|203162.2|203072.2|203161.3|203071.3|203163.6|203073.6|203152.2|203062.2|13
1736170970000|2025-01-06 13:42:50|203161.7|203071.7|203174.8|203084.8|203174.8|203084.8|203160.6|203070.6|19
1736170980000|2025-01-06 13:43:00|203174.4|203084.4|203155.6|203065.6|203176.1|203086.1|203155.6|203065.6|16
1736170990000|2025-01-06 13:43:10|203175.3|203085.3|203233|203143|203233|203143|203175.3|203085.3|19
1736171000000|2025-01-06 13:43:20|203228.8|203138.8|203273.9|203183.9|203274.4|203184.4|203226.7|203136.7|25
1736171010000|2025-01-06 13:43:30|203275.1|203185.1|203256.2|203166.2|203278.9|203188.9|203248.5|203158.5|20
1736171020000|2025-01-06 13:43:40|203251.7|203161.7|203234.5|203144.5|203251.8|203161.8|203228.4|203138.4|22
1736171030000|2025-01-06 13:43:50|203233.5|203143.5|203217.1|203127.1|203239.4|203149.4|203181.6|203091.6|20
1736171040000|2025-01-06 13:44:00|203219.1|203129.1|203276.1|203186.1|203278|203188|203219.1|203129.1|28
1736171050000|2025-01-06 13:44:10|203278.6|203188.6|203287|203197|203289.1|203199.1|203278.6|203188.6|25
1736171060000|2025-01-06 13:44:20|203288|203198|203246|203156|203288|203201.9|203244.5|203154.5|24
1736171070000|2025-01-06 13:44:30|203247|203157|203268|203178|203268|203178|203245.3|203155.3|26
1736171080000|2025-01-06 13:44:40|203262.4|203172.4|203256.7|203166.7|203270.4|203180.4|203252.4|203162.4|30
1736171090000|2025-01-06 13:44:50|203255|203165|203255.9|203165.9|203260.8|203170.8|203252.7|203162.7|34
1736171100000|2025-01-06 13:45:00|203256.3|203166.3|203254.7|203164.7|203256.6|203166.6|203248.4|203158.4|27
1736171110000|2025-01-06 13:45:10|203253.8|203163.8|203376.8|203286.8|203379.9|203289.9|203247.1|203157.1|31
1736171120000|2025-01-06 13:45:20|203377.8|203287.8|203380.6|203290.6|203395.5|203305.5|203377.4|203287.4|30
1736171130000|2025-01-06 13:45:30|203380.9|203290.9|203403.4|203313.4|203403.4|203313.4|203374.6|203284.6|18
1736171140000|2025-01-06 13:45:40|203402.9|203312.9|203381|203291|203418.8|203328.8|203374.9|203284.9|30
1736171150000|2025-01-06 13:45:50|203380.8|203290.8|203339.5|203249.5|203385.4|203295.4|203331.3|203241.3|23
1736171160000|2025-01-06 13:46:00|203338.4|203248.4|203309.4|203219.4|203340.2|203250.2|203263.4|203198.6|32
1736171170000|2025-01-06 13:46:10|203304.1|203214.1|203256.9|203166.9|203304.1|203214.1|203237.6|203166.9|34
1736171180000|2025-01-06 13:46:20|203257.5|203167.5|203295.1|203205.1|203295.4|203205.4|203237|203167.5|28
1736171190000|2025-01-06 13:46:30|203296.3|203206.3|203296.2|203206.2|203297.9|203207.9|203292|203202|28
1736171200000|2025-01-06 13:46:40|203293.2|203203.2|203268.3|203178.3|203296.1|203206.1|203263|203173|25
1736171210000|2025-01-06 13:46:50|203268.5|203178.5|203220.2|203130.2|203268.7|203178.7|203154.6|203099.6|32
1736171220000|2025-01-06 13:47:00|203219.6|203129.6|203258.1|203168.1|203258.1|203184.8|203219.1|203129.1|33
1736171230000|2025-01-06 13:47:10|203249.6|203159.6|203273.8|203183.8|203274.6|203184.6|203249.6|203159.6|30
1736171240000|2025-01-06 13:47:20|203274.7|203184.7|203319.5|203269.5|203322.4|203272.4|203268.9|203178.9|30
1736171250000|2025-01-06 13:47:30|203319.7|203269.7|203299.1|203249.1|203321.1|203271.1|203289.4|203239.4|20
1736171260000|2025-01-06 13:47:40|203296.5|203246.5|203341.6|203251.6|203343.2|203253.2|203294.3|203216.9|30
1736171270000|2025-01-06 13:47:50|203343.5|203253.5|203347.6|203257.6|203359.5|203269.5|203341.2|203251.2|23
1736171280000|2025-01-06 13:48:00|203345|203255|203357.7|203307.7|203366.8|203316.8|203338.2|203248.2|19
1736171290000|2025-01-06 13:48:10|203361.4|203311.4|203367.8|203317.8|203372.4|203322.4|203358.9|203308.9|17
1736171300000|2025-01-06 13:48:20|203367.7|203317.7|203365.3|203315.3|203368.7|203318.7|203358.1|203308.1|23
1736171310000|2025-01-06 13:48:30|203362.8|203312.8|203398.6|203348.6|203400.2|203350.2|203322.1|203272.1|27
1736171320000|2025-01-06 13:48:40|203398.5|203348.5|203397.9|203347.9|203398.6|203348.6|203397.3|203347.3|10
1736171330000|2025-01-06 13:48:50|203394.3|203344.3|203320|203270|203413.6|203347.2|203310.4|203250.2|22
1736171340000|2025-01-06 13:49:00|203319.7|203269.7|203286.9|203236.9|203319.8|203269.8|203280|203220.4|26
1736171350000|2025-01-06 13:49:10|203288.2|203238.2|203304.4|203214.4|203338.3|203248.3|203288.2|203202.1|24
1736171360000|2025-01-06 13:49:20|203306.9|203216.9|203346.3|203256.3|203346.3|203256.3|203306.9|203216.9|17
1736171370000|2025-01-06 13:49:30|203345.7|203255.7|203363.8|203273.8|203382|203292|203345.7|203255.7|24
1736171380000|2025-01-06 13:49:40|203367.6|203277.6|203363|203273|203368.7|203278.7|203361.8|203271.8|12
1736171390000|2025-01-06 13:49:50|203363.4|203273.4|203318.2|203228.2|203363.6|203273.6|203306.1|203216.1|24
1736171400000|2025-01-06 13:50:00|203321.4|203231.4|203300.7|203210.7|203321.4|203231.4|203296.4|203206.4|14
1736171410000|2025-01-06 13:50:10|203295.3|203205.3|203236.5|203146.5|203298|203208|203234.5|203144.5|17
1736171420000|2025-01-06 13:50:20|203235.9|203145.9|203186.9|203096.9|203237|203147|203178.6|203088.6|21
1736171430000|2025-01-06 13:50:30|203187.1|203097.1|203177.2|203087.2|203194.8|203104.8|203177|203087|24
1736171440000|2025-01-06 13:50:40|203178.2|203088.2|203184.1|203094.1|203189.7|203099.7|203175.5|203085.5|21
1736171450000|2025-01-06 13:50:50|203184.6|203094.6|203176.6|203086.6|203186.6|203096.6|203161.6|203071.6|25
1736171460000|2025-01-06 13:51:00|203176.4|203086.4|203164.7|203074.7|203176.4|203086.4|203132.9|203042.9|29
1736171470000|2025-01-06 13:51:10|203164.5|203074.5|203152|203062|203169.5|203079.5|203147.6|203057.6|26
1736171480000|2025-01-06 13:51:20|203152.2|203062.2|203217.6|203127.6|203218|203128|203150.9|203060.9|14
1736171490000|2025-01-06 13:51:30|203216.1|203126.1|203210.6|203120.6|203216.8|203126.8|203209.5|203119.5|19
1736171500000|2025-01-06 13:51:40|203211.1|203121.1|203211.1|203121.1|203212.8|203122.8|203208.2|203118.2|19
1736171510000|2025-01-06 13:51:50|203211|203121|203130.2|203080.2|203223|203133|203130.2|203080.2|19
1736171520000|2025-01-06 13:52:00|203122.2|203072.2|203133.9|203083.9|203165.1|203084.5|203122.2|203069.4|22
1736171530000|2025-01-06 13:52:10|203133.7|203083.7|203154.6|203064.6|203156.8|203083.9|203129.5|203060.7|14
1736171540000|2025-01-06 13:52:20|203157.1|203067.1|203169.6|203079.6|203177.1|203087.1|203134.1|203067|20
1736171550000|2025-01-06 13:52:30|203171.4|203081.4|203161|203071|203174.3|203087.5|203113.7|203063.7|26
1736171560000|2025-01-06 13:52:40|203169.4|203079.4|203139.5|203049.5|203169.4|203079.4|203134.9|203044.9|22
1736171570000|2025-01-06 13:52:50|203138.7|203048.7|203137|203047|203139.9|203049.9|203132.8|203042.8|16
1736171580000|2025-01-06 13:53:00|203137.1|203047.1|203169.5|203079.5|203169.8|203079.8|203125.9|203035.9|20
1736171590000|2025-01-06 13:53:10|203169.2|203079.2|203179.2|203089.2|203179.2|203089.2|203168.3|203078.3|13
1736171600000|2025-01-06 13:53:20|203180.2|203090.2|203174.6|203084.6|203198.9|203108.9|203174.5|203084.5|7
1736171610000|2025-01-06 13:53:30|203174.7|203084.7|203174.7|203084.7|203174.7|203084.7|203174.7|203084.7|1
1736171620000|2025-01-06 13:53:40|203173.6|203083.6|203098.4|203048.4|203173.6|203083.6|203082.9|203032.9|29
1736171630000|2025-01-06 13:53:50|203098.5|203048.5|203106.5|203056.5|203114.2|203064.2|203090.4|203040.4|23
1736171640000|2025-01-06 13:54:00|203102.9|203052.9|203114|203064|203153.8|203086.2|203097.8|203047.8|26
1736171650000|2025-01-06 13:54:10|203114.8|203064.8|203171.3|203081.3|203174.6|203084.6|203109.8|203054.8|22
1736171660000|2025-01-06 13:54:20|203169.9|203079.9|203130.1|203080.1|203169.9|203080.3|203104.3|203054.3|20
1736171670000|2025-01-06 13:54:30|203152.4|203062.4|203126|203036|203152.4|203062.4|203124.8|203034.8|20
1736171680000|2025-01-06 13:54:40|203125.5|203035.5|203100.6|203010.6|203125.5|203035.5|203099.4|203009.4|19
1736171690000|2025-01-06 13:54:50|203098.2|203008.2|203103.5|203013.5|203105.3|203015.3|203085.8|202995.8|7
1736171700000|2025-01-06 13:55:00|203104.7|203014.7|203100.9|203010.9|203105|203015|203089.9|202999.9|10
1736171710000|2025-01-06 13:55:10|203100.5|203010.5|203113.7|203023.7|203117.8|203027.8|203100.3|203010.3|7
1736171720000|2025-01-06 13:55:20|203115.3|203025.3|203106.7|203016.7|203129.8|203039.8|203105.2|203015.2|21
1736171730000|2025-01-06 13:55:30|203108.1|203018.1|203093.2|203003.2|203108.1|203018.1|203090.6|203000.6|13
1736171740000|2025-01-06 13:55:40|203089.6|202999.6|203091.7|203001.7|203094.4|203004.4|203085.3|202995.3|14
1736171750000|2025-01-06 13:55:50|203092.1|203002.1|203073|203023|203092.1|203023|203068|202997.8|6
1736171760000|2025-01-06 13:56:00|203074.5|203024.5|203088.9|202998.9|203092.3|203030.4|203067.4|202998.6|14
1736171770000|2025-01-06 13:56:10|203086.5|202996.5|203087|202997|203088.8|202998.8|203081.3|202991.3|12
1736171780000|2025-01-06 13:56:20|203088|202998|203107.5|203017.5|203107.5|203017.5|203088|202998|14
1736171790000|2025-01-06 13:56:30|203106.2|203016.2|203093.8|203003.8|203107|203017|203091.2|203001.2|12
1736171800000|2025-01-06 13:56:40|203094.1|203004.1|203127.2|203077.2|203129.3|203079.3|203090.8|203000.8|19
1736171810000|2025-01-06 13:56:50|203127.5|203077.5|203095.3|203045.3|203128.9|203078.9|203093.7|203043.7|21
1736171820000|2025-01-06 13:57:00|203094.2|203044.2|203102.4|203052.4|203113.1|203063.1|203091.9|203041.9|24
1736171830000|2025-01-06 13:57:10|203100.6|203050.6|203101.1|203051.1|203102.1|203052.1|203099.8|203049.8|8
1736171840000|2025-01-06 13:57:20|203100.9|203050.9|203099.8|203049.8|203102|203052|203098.7|203048.7|9
1736171850000|2025-01-06 13:57:30|203100|203050|203094.6|203044.6|203100|203050|203089.1|203039.1|16
1736171860000|2025-01-06 13:57:40|203095.7|203045.7|203109.8|203059.8|203109.8|203059.8|203083.2|203033.2|24
1736171870000|2025-01-06 13:57:50|203111.1|203061.1|203151.4|203061.4|203151.4|203082.6|203111.1|203053.6|14
1736171880000|2025-01-06 13:58:00|203168|203078|203169.2|203079.2|203169.2|203079.2|203167.1|203077.1|5
1736171890000|2025-01-06 13:58:10|203169.6|203079.6|203168.4|203078.4|203171.9|203081.9|203163.7|203073.7|16
1736171900000|2025-01-06 13:58:20|203168.5|203078.5|203110.9|203060.9|203168.5|203078.5|203110.9|203060.9|17
1736171910000|2025-01-06 13:58:30|203109.1|203059.1|203113.9|203063.9|203113.9|203063.9|203103.2|203053.2|20
1736171920000|2025-01-06 13:58:40|203113.6|203063.6|203101.6|203051.6|203113.6|203063.6|203101.6|203051.6|20
1736171930000|2025-01-06 13:58:50|203098.8|203048.8|203105.9|203055.9|203135.1|203085.1|203098.8|203048.8|20
1736171940000|2025-01-06 13:59:00|203104.9|203054.9|203091.9|203001.9|203104.9|203054.9|203084|203001.9|15
1736171950000|2025-01-06 13:59:10|203097.8|203007.8|203091.3|203001.3|203099.3|203009.3|203088.1|202998.1|17
1736171960000|2025-01-06 13:59:20|203055.8|202965.8|203009.9|202919.9|203058.2|202968.2|203007.9|202917.9|22
1736171970000|2025-01-06 13:59:30|202985|202895|202987.3|202897.3|202987.3|202897.3|202985|202895|2
1736171980000|2025-01-06 13:59:40|202986.6|202896.6|202974.6|202884.6|202988.4|202898.4|202966.6|202876.6|20
1736171990000|2025-01-06 13:59:50|202975|202885|202977.6|202887.6|202980.5|202890.5|202970.9|202880.9|18
1736172000000|2025-01-06 14:00:00|202971.5|202881.5|202910.4|202820.4|202971.5|202881.5|202898.6|202808.6|27
1736172010000|2025-01-06 14:00:10|202909.2|202819.2|202910.1|202820.1|202914|202824|202897.8|202807.8|26
1736172020000|2025-01-06 14:00:20|202912|202822|202911.9|202821.9|202913.2|202823.2|202910.8|202820.8|19
1736172030000|2025-01-06 14:00:30|202911.2|202821.2|202868.9|202778.9|202911.3|202821.3|202868.9|202778.9|16
1736172040000|2025-01-06 14:00:40|202870.7|202780.7|202868.2|202778.2|202889.3|202799.3|202862.7|202772.7|27
1736172050000|2025-01-06 14:00:50|202868|202778|202839|202749|202868.3|202778.3|202803|202738.4|18
1736172060000|2025-01-06 14:01:00|202844.8|202754.8|202833.8|202743.8|202850.9|202760.9|202829.3|202739.3|15
1736172070000|2025-01-06 14:01:10|202834.6|202744.6|202849.1|202759.1|202851.9|202761.9|202834.6|202744.6|27
1736172080000|2025-01-06 14:01:20|202843.4|202753.4|202877.1|202787.1|202877.1|202787.1|202833.7|202743.7|15
1736172090000|2025-01-06 14:01:30|202879.5|202789.5|202955.5|202865.5|202957.8|202867.8|202879.5|202789.5|27
1736172100000|2025-01-06 14:01:40|202957.3|202867.3|202962.6|202872.6|202987.6|202897.6|202957.2|202867.2|25
1736172110000|2025-01-06 14:01:50|202979.2|202889.2|202995.3|202905.3|203000.7|202910.7|202978.8|202888.8|26
1736172120000|2025-01-06 14:02:00|202997.1|202907.1|202954.2|202864.2|202997.4|202907.4|202954.2|202864.2|21
1736172130000|2025-01-06 14:02:10|202952|202862|202929.3|202839.3|202952|202862|202927|202837|26
1736172140000|2025-01-06 14:02:20|202925.6|202835.6|202816.4|202766.4|202929.1|202839.1|202816.1|202745.2|28
1736172150000|2025-01-06 14:02:30|202815.4|202765.4|202804.3|202754.3|202815.4|202765.4|202804.3|202754.3|24
1736172160000|2025-01-06 14:02:40|202805.3|202755.3|202785.5|202695.5|202808.9|202758.9|202761.8|202688.6|31
1736172170000|2025-01-06 14:02:50|202786.8|202696.8|202739.7|202649.7|202786.8|202721.6|202703.1|202613.1|27
1736172180000|2025-01-06 14:03:00|202740.8|202650.8|202701.3|202611.3|202740.8|202650.8|202698.3|202608.3|27
1736172190000|2025-01-06 14:03:10|202701.5|202611.5|202702.9|202612.9|202725.1|202635.1|202701.5|202611.5|18
1736172200000|2025-01-06 14:03:20|202702.7|202612.7|202752.8|202662.8|202754.9|202664.9|202702.7|202612.7|22
1736172210000|2025-01-06 14:03:30|202752.9|202662.9|202749|202659|202752.9|202662.9|202748.9|202658.9|16
1736172220000|2025-01-06 14:03:40|202749.4|202659.4|202796.9|202706.9|202797.6|202707.6|202742.8|202659.4|21
1736172230000|2025-01-06 14:03:50|202797.1|202707.1|202820.3|202730.3|202828.9|202738.9|202791.2|202701.2|26
1736172240000|2025-01-06 14:04:00|202818.7|202728.7|202815.9|202725.9|202818.7|202728.7|202815.9|202725.9|11
1736172250000|2025-01-06 14:04:10|202815.8|202725.8|202833|202743|202834.2|202744.2|202780.3|202690.3|20
1736172260000|2025-01-06 14:04:20|202824|202734|202812.9|202722.9|202824|202734|202794.8|202704.8|28
1736172270000|2025-01-06 14:04:30|202813.2|202723.2|202825.5|202735.5|202828.8|202738.8|202813|202723|21
1736172280000|2025-01-06 14:04:40|202825.4|202735.4|202836.7|202746.7|202836.7|202746.7|202825|202735|14
1736172290000|2025-01-06 14:04:50|202837.1|202747.1|202860.7|202770.7|202862.5|202772.5|202837.1|202747.1|20
1736172300000|2025-01-06 14:05:00|202858.9|202768.9|202838.9|202748.9|202858.9|202768.9|202837.3|202747.3|25
1736172310000|2025-01-06 14:05:10|202839.8|202749.8|202758.7|202668.7|202839.8|202749.8|202743|202666.6|28
1736172320000|2025-01-06 14:05:20|202759.8|202669.8|202744.1|202654.1|202759.8|202669.8|202736.8|202646.8|23
1736172330000|2025-01-06 14:05:30|202743.5|202653.5|202719.1|202629.1|202747.3|202657.3|202719.1|202629.1|21
1736172340000|2025-01-06 14:05:40|202723|202633|202770.8|202680.8|202774|202684|202711.7|202621.7|26
1736172350000|2025-01-06 14:05:50|202772.3|202682.3|202771.9|202681.9|202775.3|202685.3|202752.4|202662.4|20
1736172360000|2025-01-06 14:06:00|202772.1|202682.1|202742.4|202652.4|202773.7|202683.7|202742.4|202652.4|15
1736172370000|2025-01-06 14:06:10|202741.2|202651.2|202748.1|202658.1|202748.1|202658.1|202740.1|202650.1|24
1736172380000|2025-01-06 14:06:20|202750|202660|202743.9|202653.9|202750.1|202660.1|202743.9|202653.9|19
1736172390000|2025-01-06 14:06:30|202742.6|202652.6|202771.9|202681.9|202771.9|202705.3|202742.6|202652.6|15
1736172400000|2025-01-06 14:06:40|202773|202683|202830.7|202740.7|202830.7|202740.7|202771.9|202681.9|14
1736172410000|2025-01-06 14:06:50|202830.9|202740.9|202870.9|202780.9|202870.9|202780.9|202823.4|202733.4|27
1736172420000|2025-01-06 14:07:00|202863.3|202773.3|202865.4|202775.4|202868.1|202778.1|202863.3|202773.3|16
1736172430000|2025-01-06 14:07:10|202865.5|202775.5|202866.5|202776.5|202867.6|202777.6|202865.5|202775.5|19
1736172440000|2025-01-06 14:07:20|202866.7|202776.7|202863|202773|202887.6|202797.6|202863|202773|22
1736172450000|2025-01-06 14:07:30|202864.4|202774.4|202834.6|202744.6|202864.4|202774.4|202832.1|202742.1|26
1736172460000|2025-01-06 14:07:40|202834.5|202744.5|202795.3|202705.3|202835.1|202745.1|202793.8|202703.8|32
1736172470000|2025-01-06 14:07:50|202792.7|202702.7|202767.5|202677.5|202794.6|202704.6|202766.1|202676.1|15
1736172480000|2025-01-06 14:08:00|202752.3|202662.3|202778.3|202688.3|202790.7|202700.7|202752.3|202662.3|26
1736172490000|2025-01-06 14:08:10|202778.4|202688.4|202779|202689|202783.5|202693.5|202766.7|202676.7|21
1736172500000|2025-01-06 14:08:20|202779.1|202689.1|202777.8|202687.8|202786.6|202696.6|202777.8|202687.8|22
1736172510000|2025-01-06 14:08:30|202777.5|202687.5|202739.3|202649.3|202777.5|202687.5|202736.4|202646.4|15
1736172520000|2025-01-06 14:08:40|202741.2|202651.2|202752.8|202662.8|202752.8|202662.8|202739.1|202649.1|13
1736172530000|2025-01-06 14:08:50|202753.6|202663.6|202774|202684|202775.4|202685.4|202750.6|202660.6|16
1736172540000|2025-01-06 14:09:00|202774.1|202684.1|202740|202650|202775.3|202685.3|202740|202650|13
1736172550000|2025-01-06 14:09:10|202741.5|202651.5|202770.7|202680.7|202770.7|202680.7|202741.5|202651.5|18
1736172560000|2025-01-06 14:09:20|202779.4|202689.4|202776.6|202686.6|202781.2|202691.2|202774.9|202684.9|25
1736172570000|2025-01-06 14:09:30|202776.9|202686.9|202784.5|202694.5|202790.1|202700.1|202775.9|202685.9|22
1736172580000|2025-01-06 14:09:40|202779.9|202689.9|202785.2|202735.2|202790.4|202740.4|202779.5|202689.5|23
1736172590000|2025-01-06 14:09:50|202785.5|202735.5|202787.8|202737.8|202790.2|202740.2|202785.2|202735.2|9
1736172600000|2025-01-06 14:10:00|202788|202738|202821.5|202731.5|202833|202743|202787.8|202731.3|22
1736172610000|2025-01-06 14:10:10|202820.7|202730.7|202816.8|202726.8|202820.7|202730.7|202754.8|202696.5|13
1736172620000|2025-01-06 14:10:20|202816.9|202726.9|202808|202718|202817.5|202727.5|202806.8|202716.8|9
1736172630000|2025-01-06 14:10:30|202809.2|202719.2|202877|202787|202877.9|202787.9|202776|202686|18
1736172640000|2025-01-06 14:10:40|202876.8|202786.8|202912.4|202822.4|202914.9|202824.9|202867.2|202777.2|32
1736172650000|2025-01-06 14:10:50|202919.5|202829.5|202959.4|202869.4|202959.4|202869.4|202919.5|202829.5|19
1736172660000|2025-01-06 14:11:00|202959.3|202869.3|202959.5|202869.5|202961.1|202871.1|202947.9|202857.9|27
1736172670000|2025-01-06 14:11:10|202959.3|202869.3|202910|202820|202959.3|202869.3|202904.9|202814.9|27
1736172680000|2025-01-06 14:11:20|202909.9|202819.9|202904.7|202814.7|202909.9|202819.9|202900.8|202810.8|24
1736172690000|2025-01-06 14:11:30|202904|202814|202906|202816|202909.7|202819.7|202904|202814|19
1736172700000|2025-01-06 14:11:40|202905.6|202815.6|202908.1|202818.1|202909.3|202819.3|202900.5|202810.5|20
1736172710000|2025-01-06 14:11:50|202908|202818|202949.8|202859.8|202950.8|202860.8|202907.8|202817.8|21
1736172720000|2025-01-06 14:12:00|202951|202861|202942.3|202852.3|202951.1|202861.1|202937|202847|24
1736172730000|2025-01-06 14:12:10|202939.9|202849.9|202909.7|202819.7|202966.4|202876.4|202909.2|202819.2|22
1736172740000|2025-01-06 14:12:20|202909.6|202819.6|202911.8|202821.8|202948|202870.4|202909.6|202819.6|29
1736172750000|2025-01-06 14:12:30|202911.6|202821.6|202911.1|202821.1|202917|202827|202884.7|202794.7|25
1736172760000|2025-01-06 14:12:40|202910.1|202820.1|202877.1|202787.1|202912.7|202822.7|202874.6|202784.6|19
1736172770000|2025-01-06 14:12:50|202874.2|202784.2|202918.7|202828.7|202918.7|202828.7|202874.2|202784.2|15
1736172780000|2025-01-06 14:13:00|202919.2|202829.2|202960.1|202870.1|202960.1|202870.1|202919.2|202829.2|22
1736172790000|2025-01-06 14:13:10|202959.8|202869.8|202957.5|202867.5|202959.8|202869.8|202952.7|202862.7|9
1736172800000|2025-01-06 14:13:20|202958|202868|202958.4|202868.4|202970.3|202880.3|202954.7|202864.7|16
1736172810000|2025-01-06 14:13:30|202956.4|202866.4|202993|202903|202993|202922.5|202953.7|202863.7|15
1736172820000|2025-01-06 14:13:40|202991.4|202901.4|203025.4|202935.4|203025.4|202935.4|202990.4|202900.4|25
1736172830000|2025-01-06 14:13:50|203025.8|202935.8|203040.4|202950.4|203040.4|202950.4|203025.8|202935.8|20
1736172840000|2025-01-06 14:14:00|203043|202953|203045.2|202955.2|203047.5|202957.5|203037.6|202947.6|20
1736172850000|2025-01-06 14:14:10|203046.9|202956.9|203063.7|202973.7|203070.9|202980.9|203042|202952|28
1736172860000|2025-01-06 14:14:20|203064.9|202974.9|203105.2|203015.2|203105.2|203015.2|203062.6|202972.6|19
1736172870000|2025-01-06 14:14:30|203109.2|203019.2|203061.9|202971.9|203112|203022|203041.4|202951.4|30
1736172880000|2025-01-06 14:14:40|203059.8|202969.8|203039.7|202949.7|203059.8|202969.8|203031.1|202941.1|18
1736172890000|2025-01-06 14:14:50|203039.6|202949.6|203001.7|202911.7|203047.6|202957.6|202997.4|202907.4|17
1736172900000|2025-01-06 14:15:00|202996.4|202906.4|203013.9|202923.9|203023.2|202933.2|202992.4|202902.4|18
1736172910000|2025-01-06 14:15:10|203047.9|202957.9|203041.6|202951.6|203056.4|202966.4|203039.1|202949.1|18
1736172920000|2025-01-06 14:15:20|203039.5|202949.5|203236.9|203146.9|203290.8|203200.8|203039|202949|25
1736172930000|2025-01-06 14:15:30|203219.9|203129.9|203455.5|203365.5|203460.2|203370.2|203164.9|203074.9|39
1736172940000|2025-01-06 14:15:40|203503.5|203413.5|203470.7|203380.7|203647.9|203557.9|203437.1|203347.1|40
1736172950000|2025-01-06 14:15:50|203464.8|203374.8|203618.1|203528.1|203629.5|203539.5|203464.8|203374.8|38
1736172960000|2025-01-06 14:16:00|203606.2|203516.2|203462|203372|203606.2|203516.2|203401.8|203311.8|39
1736172970000|2025-01-06 14:16:10|203446.2|203356.2|203660.8|203570.8|203702|203612|203446.2|203356.2|39
1736172980000|2025-01-06 14:16:20|203688.5|203598.5|203790.4|203700.4|203820.4|203730.4|203634.7|203544.7|38
1736172990000|2025-01-06 14:16:30|203779.2|203689.2|204074|203984|204111|203993.3|203755.2|203665.2|40
1736173000000|2025-01-06 14:16:40|204131.4|204041.4|204410.2|204320.2|204428.5|204321.9|204087.5|203997.5|39
1736173010000|2025-01-06 14:16:50|204399.6|204309.6|204373.2|204283.2|204710.2|204550.4|204324.7|204234.7|40
1736173020000|2025-01-06 14:17:00|204348.4|204258.4|204709.6|204619.6|204720.8|204630.8|204342.9|204252.9|40
1736173030000|2025-01-06 14:17:10|204678.2|204588.2|204383|204293|204678.2|204588.2|204262.7|204152.4|40
1736173040000|2025-01-06 14:17:20|204389.3|204230.5|204423.8|204333.8|204533.8|204443.8|204375.4|204230.5|37
1736173050000|2025-01-06 14:17:30|204424.6|204334.6|204499.9|204409.9|204499.9|204409.9|204405.1|204315.1|38
1736173060000|2025-01-06 14:17:40|204504.5|204414.5|204278.8|204188.8|204510.1|204420.1|204267.7|204177.7|40
1736173070000|2025-01-06 14:17:50|204290.4|204200.4|204236.7|204146.7|204320.3|204230.3|204191.8|204101.8|39
1736173080000|2025-01-06 14:18:00|204234|204144|204365.7|204275.7|204436.7|204346.7|204234|204128.7|38
1736173090000|2025-01-06 14:18:10|204352.9|204262.9|204353.3|204263.3|204363.2|204273.2|204318.2|204228.2|33
1736173100000|2025-01-06 14:18:20|204353.7|204263.7|204594.2|204504.2|204594.2|204504.2|204333.6|204243.6|36
1736173110000|2025-01-06 14:18:30|204580.6|204490.6|204533.7|204443.7|204583.9|204493.9|204384.4|204294.4|38
1736173120000|2025-01-06 14:18:40|204534.5|204444.5|204534.7|204444.7|204557.3|204467.3|204507.3|204417.3|36
1736173130000|2025-01-06 14:18:50|204534.1|204444.1|204527.1|204437.1|204570.5|204474.9|204516.8|204411.3|35
1736173140000|2025-01-06 14:19:00|204562|204410.4|204503.4|204413.4|204562|204457.2|204483.2|204393.2|34
1736173150000|2025-01-06 14:19:10|204504.3|204414.3|204313.5|204223.5|204507.6|204417.6|204313.5|204223.5|36
1736173160000|2025-01-06 14:19:20|204318.5|204228.5|204238.8|204148.8|204448.5|204312.4|204238.8|204148.8|37
1736173170000|2025-01-06 14:19:30|204235.2|204145.2|204343.7|204253.7|204343.7|204253.7|204186.5|204096.5|31
1736173180000|2025-01-06 14:19:40|204342.7|204252.7|204444.8|204354.8|204445.4|204355.4|204342.5|204252.5|31
1736173190000|2025-01-06 14:19:50|204445|204355|204486.1|204396.1|204521|204431|204445|204355|24
1736173200000|2025-01-06 14:20:00|204504.3|204414.3|204600.3|204510.3|204600.3|204510.3|204504.3|204414.3|31
1736173210000|2025-01-06 14:20:10|204592.4|204502.4|204482.7|204392.7|204706|204616|204474.4|204384.4|34
1736173220000|2025-01-06 14:20:20|204478.2|204388.2|204512.4|204422.4|204526.4|204436.4|204455.5|204365.5|29
1736173230000|2025-01-06 14:20:30|204522|204432|204522.9|204432.9|204528.1|204438.1|204498.2|204408.2|37
1736173240000|2025-01-06 14:20:40|204517.2|204427.2|204577.1|204487.1|204587.4|204497.4|204494.1|204404.1|27
1736173250000|2025-01-06 14:20:50|204582.6|204492.6|204606.1|204516.1|204618.7|204528.7|204557.2|204467.2|33
1736173260000|2025-01-06 14:21:00|204621|204531|204479.6|204389.6|204621|204531|204460.3|204370.3|31
1736173270000|2025-01-06 14:21:10|204476.6|204386.6|204484.4|204394.4|204525.5|204435.5|204463.8|204373.8|26
1736173280000|2025-01-06 14:21:20|204489.6|204399.6|204467|204377|204497.7|204407.7|204467|204377|31
1736173290000|2025-01-06 14:21:30|204471.7|204381.7|204521.9|204431.9|204537.1|204447.1|204470.5|204380.5|26
1736173300000|2025-01-06 14:21:40|204545.4|204455.4|204494.4|204404.4|204588|204498|204489.4|204399.4|33
1736173310000|2025-01-06 14:21:50|204494.2|204404.2|204548.2|204458.2|204554.2|204464.2|204493.1|204403.1|20
1736173320000|2025-01-06 14:22:00|204553|204463|204542.7|204452.7|204555.8|204465.8|204522.4|204432.4|31
1736173330000|2025-01-06 14:22:10|204545|204455|204443.4|204353.4|204562.7|204472.7|204441|204351|34
1736173340000|2025-01-06 14:22:20|204446.8|204356.8|204343.2|204253.2|204513.4|204423.4|204341.2|204251.2|22
1736173350000|2025-01-06 14:22:30|204342.3|204252.3|204437.7|204347.7|204477.6|204371|204311.2|204221.2|32
1736173360000|2025-01-06 14:22:40|204429.5|204339.5|204355|204265|204442.3|204352.3|204330.5|204240.5|29
1736173370000|2025-01-06 14:22:50|204354.2|204264.2|204332.7|204242.7|204356.1|204266.1|204309.6|204219.6|22
1736173380000|2025-01-06 14:23:00|204335.1|204245.1|204264|204174|204336.1|204246.1|204248.1|204158.1|27
1736173390000|2025-01-06 14:23:10|204264.2|204174.2|204349.9|204259.9|204400.4|204310.4|204264|204174|29
1736173400000|2025-01-06 14:23:20|204349.7|204259.7|204354.2|204264.2|204357.6|204267.6|204320.2|204230.2|25
1736173410000|2025-01-06 14:23:30|204355.2|204265.2|204360.2|204270.2|204360.2|204270.2|204347.7|204257.7|27
1736173420000|2025-01-06 14:23:40|204404.9|204314.9|204329.2|204239.2|204409.5|204319.5|204329.2|204239.2|21
1736173430000|2025-01-06 14:23:50|204297.6|204207.6|204232.4|204142.4|204302.8|204212.8|204231.8|204141.8|26
1736173440000|2025-01-06 14:24:00|204235.5|204145.5|204344.7|204254.7|204350|204260|204232.5|204142.5|30
1736173450000|2025-01-06 14:24:10|204347.1|204257.1|204405.8|204315.8|204408|204318|204340.3|204250.3|32
1736173460000|2025-01-06 14:24:20|204407.1|204317.1|204386.5|204296.5|204482|204392|204343.9|204253.9|31
1736173470000|2025-01-06 14:24:30|204391.2|204301.2|204427|204337|204479.2|204389.2|204391.2|204301.2|29
1736173480000|2025-01-06 14:24:40|204449.6|204359.6|204427.2|204337.2|204449.6|204359.6|204408.9|204318.9|32
1736173490000|2025-01-06 14:24:50|204427.1|204337.1|204398.7|204308.7|204428.9|204338.9|204395.7|204305.7|16
1736173500000|2025-01-06 14:25:00|204396.4|204306.4|204385.4|204295.4|204413.6|204323.6|204382.5|204292.5|27
1736173510000|2025-01-06 14:25:10|204385.9|204295.9|204383|204293|204396.1|204306.1|204383|204293|27
1736173520000|2025-01-06 14:25:20|204384.5|204294.5|204288.7|204198.7|204411.9|204321.9|204288.7|204198.7|29
1736173530000|2025-01-06 14:25:30|204299.8|204209.8|204277.7|204187.7|204319.1|204229.1|204273.6|204183.6|34
1736173540000|2025-01-06 14:25:40|204278.4|204188.4|204307|204217|204307|204217|204271.8|204181.8|26
1736173550000|2025-01-06 14:25:50|204308.1|204218.1|204289.6|204199.6|204309.4|204219.4|204279.9|204189.9|37
1736173560000|2025-01-06 14:26:00|204283.7|204193.7|204293.7|204203.7|204300.2|204210.2|204281.5|204191.5|27
1736173570000|2025-01-06 14:26:10|204295.6|204205.6|204266.6|204176.6|204302.4|204212.4|204264.5|204174.5|32
1736173580000|2025-01-06 14:26:20|204264.9|204174.9|204306.4|204216.4|204307.9|204217.9|204264.9|204174.9|28
1736173590000|2025-01-06 14:26:30|204303.9|204213.9|204298|204208|204370|204280|204285.6|204195.6|38
1736173600000|2025-01-06 14:26:40|204299.9|204209.9|204288.6|204198.6|204300.1|204210.1|204288.5|204198.5|27
1736173610000|2025-01-06 14:26:50|204288.5|204198.5|204211.2|204121.2|204288.8|204198.8|204191.4|204101.4|34
1736173620000|2025-01-06 14:27:00|204189.4|204099.4|204175.1|204085.1|204189.9|204099.9|204170.9|204080.9|25
1736173630000|2025-01-06 14:27:10|204178.1|204088.1|204166.5|204076.5|204178.2|204088.2|204166.5|204076.5|13
1736173640000|2025-01-06 14:27:20|204164.3|204074.3|204122.3|204032.3|204164.3|204074.3|204100.2|204010.2|18
1736173650000|2025-01-06 14:27:30|204119.5|204029.5|204105.2|204015.2|204119.5|204029.5|204094.6|204004.6|27
1736173660000|2025-01-06 14:27:40|204105.4|204015.4|204094|204004|204113.7|204023.7|204088.1|203998.1|34
1736173670000|2025-01-06 14:27:50|204093.3|204003.3|204089.5|203999.5|204095.3|204005.3|204077.1|203987.1|29
1736173680000|2025-01-06 14:28:00|204090.9|204000.9|204104.2|204014.2|204132|204042|204090.8|204000.8|27
1736173690000|2025-01-06 14:28:10|204104.4|204014.4|204171|204081|204179.7|204089.7|204100.2|204010.2|28
1736173700000|2025-01-06 14:28:20|204171.1|204081.1|204111|204021|204171.3|204081.3|204104.5|204014.5|22
1736173710000|2025-01-06 14:28:30|204113.2|204023.2|204104.5|204014.5|204117.7|204027.7|204099.6|204009.6|38
1736173720000|2025-01-06 14:28:40|204104.1|204014.1|204097.6|204007.6|204108.5|204018.5|204097.6|204007.6|39
1736173730000|2025-01-06 14:28:50|204082.3|203992.3|203998.9|203908.9|204082.3|203992.3|203998.9|203908.9|26
1736173740000|2025-01-06 14:29:00|203999.6|203909.6|204041.8|203951.8|204062.3|203972.3|203997.9|203907.9|26
1736173750000|2025-01-06 14:29:10|204037.9|203947.9|203981.8|203891.8|204037.9|203947.9|203977.8|203887.8|28
1736173760000|2025-01-06 14:29:20|203984.5|203894.5|204024|203934|204032.7|203942.7|203972.6|203882.6|32
1736173770000|2025-01-06 14:29:30|204025.6|203935.6|204052|203962|204057.3|203967.3|204023.8|203933.8|18
1736173780000|2025-01-06 14:29:40|204058.4|203968.4|203970.3|203880.3|204062.6|203972.6|203968.5|203878.5|23
1736173790000|2025-01-06 14:29:50|203970.1|203880.1|203933|203843|203970.1|203880.1|203933|203843|17
1736173800000|2025-01-06 14:30:00|203930.8|203840.8|203918.3|203828.3|203932.2|203842.2|203915.5|203825.5|23
1736173810000|2025-01-06 14:30:10|203911.8|203821.8|203909|203819|203915.2|203825.2|203906.1|203816.1|21
1736173820000|2025-01-06 14:30:20|203911|203821|203888.3|203798.3|203915.1|203825.1|203874.1|203784.1|25
1736173830000|2025-01-06 14:30:30|203886.8|203796.8|203838.8|203748.8|203887.2|203797.2|203829.9|203739.9|24
1736173840000|2025-01-06 14:30:40|203840.8|203750.8|203897.8|203807.8|203901.2|203811.2|203833.8|203743.8|28
1736173850000|2025-01-06 14:30:50|203903.2|203813.2|203902|203812|203951|203861|203894.8|203804.8|33
1736173860000|2025-01-06 14:31:00|203895.7|203805.7|203879.8|203789.8|203925.7|203835.7|203876|203786|34
1736173870000|2025-01-06 14:31:10|203883.8|203793.8|203923.4|203833.4|203962.8|203872.8|203875.7|203785.7|38
1736173880000|2025-01-06 14:31:20|203891.5|203801.5|203869.5|203779.5|203920.6|203830.6|203869.5|203779.5|32
1736173890000|2025-01-06 14:31:30|203864.9|203774.9|203870.3|203780.3|203879.8|203789.8|203840.7|203750.7|33
1736173900000|2025-01-06 14:31:40|203866.9|203776.9|203869.3|203779.3|203879.9|203789.9|203851.2|203761.2|34
1736173910000|2025-01-06 14:31:50|203870|203780|203846.6|203756.6|203873|203783|203841.4|203751.4|26
1736173920000|2025-01-06 14:32:00|203846.7|203756.7|203866.8|203776.8|203872.4|203782.4|203844.3|203754.3|29
1736173930000|2025-01-06 14:32:10|203869.9|203779.9|203890.4|203800.4|203920.7|203830.7|203866.8|203776.8|28
1736173940000|2025-01-06 14:32:20|203901.7|203811.7|203972.6|203882.6|203975.6|203885.6|203895.1|203805.1|21
1736173950000|2025-01-06 14:32:30|203975.6|203885.6|203842.8|203752.8|203975.6|203885.6|203842.8|203752.8|39
1736173960000|2025-01-06 14:32:40|203836.7|203746.7|203914|203824|203929.9|203839.9|203836.7|203746.7|37
1736173970000|2025-01-06 14:32:50|203913.9|203823.9|203921.4|203831.4|203953.1|203863.1|203902.9|203812.9|37
1736173980000|2025-01-06 14:33:00|203921.3|203831.3|203869.5|203779.5|203924.2|203834.2|203869.1|203779.1|32
1736173990000|2025-01-06 14:33:10|203869.2|203779.2|203864.8|203774.8|203906.9|203816.9|203864.6|203774.6|29
1736174000000|2025-01-06 14:33:20|203864.7|203774.7|203846.8|203756.8|203865.9|203775.9|203840.7|203750.7|24
1736174010000|2025-01-06 14:33:30|203838|203748|203771.1|203681.1|203840.2|203750.2|203760.3|203670.3|28
1736174020000|2025-01-06 14:33:40|203774.6|203684.6|203889.7|203799.7|203891.4|203801.4|203769.2|203679.2|36
1736174030000|2025-01-06 14:33:50|203890.5|203800.5|203878.6|203788.6|203917.3|203827.3|203828.5|203738.5|33
1736174040000|2025-01-06 14:34:00|203876.7|203786.7|203852.8|203762.8|203876.8|203786.8|203849.7|203759.7|38
1736174050000|2025-01-06 14:34:10|203852.7|203762.7|203777.7|203687.7|203854.9|203764.9|203777.7|203687.7|36
1736174060000|2025-01-06 14:34:20|203777.8|203687.8|203984.5|203894.5|203984.5|203894.5|203776.6|203686.6|31
1736174070000|2025-01-06 14:34:30|203992.3|203902.3|203932.3|203842.3|203992.3|203902.3|203914.8|203824.8|25
1736174080000|2025-01-06 14:34:40|203934.2|203844.2|203951|203861|203956.6|203866.6|203932.1|203842.1|23
1736174090000|2025-01-06 14:34:50|203951.6|203861.6|203951.3|203861.3|203968.9|203878.9|203941.5|203851.5|31
1736174100000|2025-01-06 14:35:00|203951.6|203861.6|203984.8|203894.8|204013.1|203923.1|203906.5|203816.5|40
1736174110000|2025-01-06 14:35:10|203989.6|203899.6|203967.1|203877.1|203992.9|203902.9|203966.3|203876.3|33
1736174120000|2025-01-06 14:35:20|203966.8|203876.8|203954.9|203864.9|203966.8|203876.8|203920.9|203830.9|28
1736174130000|2025-01-06 14:35:30|203954.8|203864.8|203944.6|203854.6|203954.8|203864.8|203940.6|203850.6|21
1736174140000|2025-01-06 14:35:40|203942.8|203852.8|204003.5|203913.5|204004.8|203914.8|203931.1|203841.1|27
1736174150000|2025-01-06 14:35:50|204005.2|203915.2|204033.4|203943.4|204039.3|203949.3|203988.4|203898.4|28
1736174160000|2025-01-06 14:36:00|204021.1|203931.1|204039.4|203949.4|204043.6|203953.6|204000.7|203910.7|24
1736174170000|2025-01-06 14:36:10|204042.8|203952.8|203971.5|203881.5|204042.8|203952.8|203969.5|203879.5|20
1736174180000|2025-01-06 14:36:20|203971.9|203881.9|203859.9|203769.9|203972|203882|203852.4|203762.4|31
1736174190000|2025-01-06 14:36:30|203855.8|203765.8|203823.9|203733.9|203859.6|203769.6|203817.1|203727.1|24
1736174200000|2025-01-06 14:36:40|203824|203734|203771.1|203681.1|203824|203734|203743.1|203653.1|26
1736174210000|2025-01-06 14:36:50|203771.4|203681.4|203837.3|203747.3|203837.3|203747.3|203769.4|203679.4|30
1736174220000|2025-01-06 14:37:00|203837.2|203747.2|203866.9|203776.9|203876.9|203786.9|203837.1|203747.1|37
1736174230000|2025-01-06 14:37:10|203867|203777|203857.1|203767.1|203878.8|203788.8|203852.5|203762.5|19
1736174240000|2025-01-06 14:37:20|203856.3|203766.3|203836.1|203746.1|203856.4|203766.4|203829.7|203739.7|22
1736174250000|2025-01-06 14:37:30|203830.3|203740.3|203835.2|203745.2|203835.8|203745.8|203826.4|203736.4|21
1736174260000|2025-01-06 14:37:40|203832.1|203742.1|203749.7|203659.7|203835.2|203745.2|203749.7|203659.7|25
1736174270000|2025-01-06 14:37:50|203753.4|203663.4|203752.6|203662.6|203754.5|203664.5|203745.7|203655.7|24
1736174280000|2025-01-06 14:38:00|203753|203663|203708.5|203618.5|203754.4|203664.4|203699.4|203609.4|19
1736174290000|2025-01-06 14:38:10|203709.8|203619.8|203674.3|203584.3|203713.6|203623.6|203656.2|203566.2|28
1736174300000|2025-01-06 14:38:20|203670.8|203580.8|203665.9|203575.9|203671.3|203581.3|203627.5|203537.5|21
1736174310000|2025-01-06 14:38:30|203666.2|203576.2|203643.2|203553.2|203666.2|203576.2|203623.3|203533.3|31
1736174320000|2025-01-06 14:38:40|203657.8|203567.8|203608.2|203518.2|203657.8|203567.8|203576.6|203486.6|35
1736174330000|2025-01-06 14:38:50|203608.4|203518.4|203620.9|203530.9|203620.9|203530.9|203603.2|203513.2|20
1736174340000|2025-01-06 14:39:00|203623.8|203533.8|203705.2|203615.2|203738.7|203648.7|203623.8|203533.8|35
1736174350000|2025-01-06 14:39:10|203694.7|203604.7|203787.2|203697.2|203787.2|203697.2|203694.7|203604.7|29
1736174360000|2025-01-06 14:39:20|203787.1|203697.1|203730.7|203640.7|203787.1|203697.1|203728.1|203638.1|33
1736174370000|2025-01-06 14:39:30|203720.5|203630.5|203705.2|203615.2|203738|203648|203704.2|203614.2|32
1736174380000|2025-01-06 14:39:40|203704.5|203614.5|203698|203608|203710.6|203620.6|203695.8|203605.8|20
1736174390000|2025-01-06 14:39:50|203699|203609|203763.4|203673.4|203772.4|203682.4|203699|203609|18
1736174400000|2025-01-06 14:40:00|203765.2|203675.2|203749.9|203659.9|203765.2|203675.2|203729.3|203639.3|22
1736174410000|2025-01-06 14:40:10|203747.2|203657.2|203773.1|203683.1|203773.1|203683.1|203744.1|203654.1|15
1736174420000|2025-01-06 14:40:20|203773.3|203683.3|203773.5|203683.5|203791.6|203701.6|203759.7|203669.7|32
1736174430000|2025-01-06 14:40:30|203773.8|203683.8|203766.8|203676.8|203779.8|203689.8|203754.9|203664.9|29
1736174440000|2025-01-06 14:40:40|203762.1|203672.1|203766.4|203676.4|203769|203679|203761.6|203671.6|15
1736174450000|2025-01-06 14:40:50|203766.3|203676.3|203766.7|203676.7|203768.2|203678.2|203764.2|203674.2|8
1736174460000|2025-01-06 14:41:00|203767.2|203677.2|203759.1|203669.1|203767.2|203677.2|203756.8|203666.8|7
1736174470000|2025-01-06 14:41:10|203754.8|203664.8|203744.1|203654.1|203757.7|203667.7|203742.1|203652.1|12
1736174480000|2025-01-06 14:41:20|203741.3|203651.3|203741|203651|203748.9|203658.9|203738.5|203648.5|15
1736174490000|2025-01-06 14:41:30|203740.9|203650.9|203746.2|203656.2|203751.9|203661.9|203734.9|203644.9|12
1736174500000|2025-01-06 14:41:40|203747.8|203657.8|203738.9|203648.9|203747.8|203657.8|203738.9|203648.9|7
1736174510000|2025-01-06 14:41:50|203740.5|203650.5|203737.7|203647.7|203740.5|203650.5|203735.7|203645.7|5
1736174520000|2025-01-06 14:42:00|203738.1|203648.1|203738.9|203648.9|203739.6|203649.6|203729.1|203639.1|11
1736174530000|2025-01-06 14:42:10|203740.4|203650.4|203799.9|203709.9|203800|203710|203740.4|203650.4|17
1736174540000|2025-01-06 14:42:20|203858.3|203768.3|203878.3|203788.3|203905.1|203815.1|203858.3|203768.3|27
1736174550000|2025-01-06 14:42:30|203871.8|203781.8|203940.9|203850.9|203940.9|203850.9|203869.1|203779.1|27
1736174560000|2025-01-06 14:42:40|203940.2|203850.2|203955.1|203865.1|203955.7|203865.7|203932.1|203842.1|28
1736174570000|2025-01-06 14:42:50|203956|203866|203935.7|203845.7|203959|203869|203930.9|203840.9|29
1736174580000|2025-01-06 14:43:00|203932.5|203842.5|203909.9|203819.9|203932.5|203842.5|203894.4|203804.4|27
1736174590000|2025-01-06 14:43:10|203906.8|203816.8|203886.7|203796.7|203906.8|203816.8|203886.7|203796.7|17
1736174600000|2025-01-06 14:43:20|203886|203796|203881.4|203791.4|203886|203796|203872.4|203782.4|34
1736174610000|2025-01-06 14:43:30|203881.2|203791.2|203862.6|203772.6|203881.9|203791.9|203854.7|203764.7|23
1736174620000|2025-01-06 14:43:40|203861.9|203771.9|203859.3|203769.3|203861.9|203771.9|203855.5|203765.5|6
1736174630000|2025-01-06 14:43:50|203861.3|203771.3|203862.3|203772.3|203862.3|203772.3|203861.3|203771.3|3
1736174640000|2025-01-06 14:44:00|203869.6|203779.6|203891.4|203801.4|203895.2|203805.2|203869.6|203779.6|8
1736174650000|2025-01-06 14:44:10|203888.9|203798.9|203890.9|203800.9|203894|203804|203885.9|203795.9|27
1736174660000|2025-01-06 14:44:20|203890.5|203800.5|203854.9|203764.9|203890.7|203800.7|203854.1|203764.1|18
1736174670000|2025-01-06 14:44:30|203852.7|203762.7|203853.1|203763.1|203853.8|203763.8|203847.4|203757.4|11
1736174680000|2025-01-06 14:44:40|203851.8|203761.8|203821.4|203731.4|203853.6|203763.6|203821.4|203731.4|25
1736174690000|2025-01-06 14:44:50|203821.2|203731.2|203808|203718|203824.8|203734.8|203808|203718|14
1736174700000|2025-01-06 14:45:00|203796.5|203706.5|203697.3|203607.3|203796.5|203706.5|203692.4|203602.4|30
1736174710000|2025-01-06 14:45:10|203699.5|203609.5|203703.8|203613.8|203721.7|203631.7|203699.5|203609.5|25
1736174720000|2025-01-06 14:45:20|203699.2|203609.2|203739|203649|203744.6|203654.6|203677.7|203587.7|34
1736174730000|2025-01-06 14:45:30|203734.4|203644.4|203738.4|203648.4|203742.1|203652.1|203734.4|203644.4|18
1736174740000|2025-01-06 14:45:40|203740.1|203650.1|203762.1|203672.1|203768.3|203678.3|203737.9|203647.9|14
1736174750000|2025-01-06 14:45:50|203741.6|203651.6|203741.5|203651.5|203744|203654|203737.4|203647.4|8
1736174760000|2025-01-06 14:46:00|203743.1|203653.1|203732.5|203642.5|203743.1|203653.1|203729.7|203639.7|9
1736174770000|2025-01-06 14:46:10|203734.2|203644.2|203741.4|203651.4|203741.4|203651.4|203734.2|203644.2|6
1736174780000|2025-01-06 14:46:20|203745.3|203655.3|203765.4|203675.4|203765.4|203675.4|203745.3|203655.3|18
1736174790000|2025-01-06 14:46:30|203764|203674|203780|203690|203787.7|203697.7|203764|203674|21
1736174800000|2025-01-06 14:46:40|203782.6|203692.6|203745.4|203655.4|203782.6|203692.6|203742|203652|24
1736174810000|2025-01-06 14:46:50|203743.8|203653.8|203742.7|203652.7|203750.7|203660.7|203740.4|203650.4|22
1736174820000|2025-01-06 14:47:00|203742.2|203652.2|203770.5|203680.5|203770.5|203680.5|203724.4|203634.4|23
1736174830000|2025-01-06 14:47:10|203771|203681|203788.2|203698.2|203819.1|203729.1|203771|203681|27
1736174840000|2025-01-06 14:47:20|203788|203698|203756.6|203666.6|203790.4|203700.4|203756|203666|30
1736174850000|2025-01-06 14:47:30|203758|203668|203744.3|203654.3|203759.5|203669.5|203741.4|203651.4|30
1736174860000|2025-01-06 14:47:40|203743.7|203653.7|203744.4|203654.4|203744.6|203654.6|203741.3|203651.3|14
1736174870000|2025-01-06 14:47:50|203744.1|203654.1|203703|203613|203744.4|203654.4|203687.5|203597.5|24
1736174880000|2025-01-06 14:48:00|203703.6|203613.6|203697|203607|203703.6|203613.6|203697|203607|9
1736174890000|2025-01-06 14:48:10|203696.6|203606.6|203682.3|203592.3|203696.6|203606.6|203664.9|203574.9|18
1736174900000|2025-01-06 14:48:20|203685.9|203595.9|203692|203602|203695.5|203605.5|203685.1|203595.1|10
1736174910000|2025-01-06 14:48:30|203696.3|203606.3|203638.2|203548.2|203697.3|203607.3|203636.9|203546.9|20
1736174920000|2025-01-06 14:48:40|203637.7|203547.7|203621.4|203531.4|203637.8|203547.8|203617.7|203527.7|11
1736174930000|2025-01-06 14:48:50|203621.8|203531.8|203612.1|203522.1|203630.1|203540.1|203582.7|203492.7|24
1736174940000|2025-01-06 14:49:00|203614|203524|203621.9|203531.9|203621.9|203531.9|203612.6|203522.6|16
1736174950000|2025-01-06 14:49:10|203618.1|203528.1|203616.9|203526.9|203632.6|203542.6|203610.3|203520.3|25
1736174960000|2025-01-06 14:49:20|203620.1|203530.1|203607.3|203517.3|203620.1|203530.1|203607.2|203517.2|15
1736174970000|2025-01-06 14:49:30|203605.9|203515.9|203571.2|203481.2|203605.9|203515.9|203568.6|203478.6|5
1736174980000|2025-01-06 14:49:40|203567|203477|203490.4|203400.4|203567|203477|203488.3|203398.3|26
1736174990000|2025-01-06 14:49:50|203490.6|203400.6|203487.5|203397.5|203495.3|203405.3|203478.3|203388.3|23
1736175000000|2025-01-06 14:50:00|203487.1|203397.1|203566.8|203476.8|203583.2|203493.2|203481.5|203391.5|33
1736175010000|2025-01-06 14:50:10|203567.1|203477.1|203544.6|203454.6|203581.8|203491.8|203531|203441|36
1736175020000|2025-01-06 14:50:20|203541.2|203451.2|203606.8|203516.8|203608|203518|203534.5|203444.5|36
1736175030000|2025-01-06 14:50:30|203606.7|203516.7|203608.7|203518.7|203611.2|203521.2|203590.3|203500.3|33
1736175040000|2025-01-06 14:50:40|203608.6|203518.6|203616.6|203526.6|203622.3|203532.3|203608.2|203518.2|17
1736175050000|2025-01-06 14:50:50|203616.4|203526.4|203539.2|203449.2|203616.4|203526.4|203534.8|203444.8|30
1736175060000|2025-01-06 14:51:00|203539.7|203449.7|203510.4|203420.4|203552.3|203462.3|203510.4|203420.4|34
1736175070000|2025-01-06 14:51:10|203511.1|203421.1|203492.6|203402.6|203511.1|203421.1|203490.8|203400.8|24
1736175080000|2025-01-06 14:51:20|203491.7|203401.7|203525.3|203435.3|203529.3|203439.3|203491.7|203401.7|9
1736175090000|2025-01-06 14:51:30|203523.2|203433.2|203507.6|203417.6|203523.2|203433.2|203500.4|203410.4|16
1736175100000|2025-01-06 14:51:40|203502.5|203412.5|203503.5|203413.5|203510.4|203420.4|203492.4|203402.4|26
1736175110000|2025-01-06 14:51:50|203503.2|203413.2|203497.9|203407.9|203504.9|203414.9|203488.4|203398.4|24
1736175120000|2025-01-06 14:52:00|203497.7|203407.7|203495.5|203405.5|203500.1|203410.1|203487.1|203397.1|23
1736175130000|2025-01-06 14:52:10|203496|203406|203567.1|203477.1|203567.1|203477.1|203496|203406|20
1736175140000|2025-01-06 14:52:20|203582.7|203492.7|203611.8|203521.8|203619.2|203529.2|203560|203470|28
1736175150000|2025-01-06 14:52:30|203614|203524|203627.1|203537.1|203627.1|203537.1|203611.3|203521.3|23
1736175160000|2025-01-06 14:52:40|203628.8|203538.8|203627.1|203577.1|203650.5|203579.6|203578.1|203488.1|26
1736175170000|2025-01-06 14:52:50|203656.5|203566.5|203682.6|203592.6|203691.8|203601.8|203628.4|203559.2|22
1736175180000|2025-01-06 14:53:00|203682.7|203592.7|203690|203600|203692.4|203602.4|203682.7|203592.7|17
1736175190000|2025-01-06 14:53:10|203688.6|203598.6|203663.8|203573.8|203688.6|203598.6|203663.8|203573.8|21
1736175200000|2025-01-06 14:53:20|203666.9|203576.9|203668.7|203578.7|203668.7|203578.7|203666.6|203576.6|6
1736175210000|2025-01-06 14:53:30|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|1
1736175220000|2025-01-06 14:53:40|203672.1|203582.1|203667.1|203577.1|203686.8|203596.8|203667.1|203577.1|18
1736175230000|2025-01-06 14:53:50|203670.9|203580.9|203596.8|203506.8|203671|203581|203526|203436|24
1736175240000|2025-01-06 14:54:00|203607.4|203517.4|203644.9|203554.9|203653.2|203563.2|203607.2|203517.2|22
1736175250000|2025-01-06 14:54:10|203644.5|203554.5|203674.9|203584.9|203706.7|203616.7|203617.9|203527.9|30
1736175260000|2025-01-06 14:54:20|203662.6|203572.6|203658.5|203568.5|203662.6|203572.6|203651.2|203561.2|25
1736175270000|2025-01-06 14:54:30|203656.7|203566.7|203702.3|203612.3|203706.6|203616.6|203635.8|203545.8|32
1736175280000|2025-01-06 14:54:40|203656.7|203566.7|203674.5|203584.5|203674.5|203584.5|203652.9|203562.9|27
1736175290000|2025-01-06 14:54:50|203676.5|203586.5|203679|203589|203681.1|203591.1|203669.1|203579.1|17
1736175300000|2025-01-06 14:55:00|203695|203605|203715.6|203625.6|203717.6|203627.6|203672.1|203582.1|24
1736175310000|2025-01-06 14:55:10|203715.8|203625.8|203712.5|203622.5|203716|203626|203707.8|203617.8|8
1736175320000|2025-01-06 14:55:20|203713.7|203623.7|203714.2|203624.2|203716.1|203626.1|203702.5|203612.5|13
1736175330000|2025-01-06 14:55:30|203714.6|203624.6|203674.4|203584.4|203716.6|203626.6|203662.5|203572.5|15
1736175340000|2025-01-06 14:55:40|203676.3|203586.3|203675.7|203585.7|203676.3|203586.3|203670.5|203580.5|20
1736175350000|2025-01-06 14:55:50|203675.2|203585.2|203675.6|203585.6|203675.6|203585.6|203670.3|203580.3|8
1736175360000|2025-01-06 14:56:00|203674.8|203584.8|203685.9|203595.9|203709.1|203619.1|203674.6|203584.6|23
1736175370000|2025-01-06 14:56:10|203688.3|203598.3|203672|203582|203688.3|203598.3|203666.9|203576.9|10
1736175380000|2025-01-06 14:56:20|203671.9|203581.9|203672.1|203582.1|203673.2|203583.2|203665.9|203575.9|6
1736175390000|2025-01-06 14:56:30|203665.9|203575.9|203675.6|203585.6|203675.7|203585.7|203626.7|203572.1|21
1736175400000|2025-01-06 14:56:40|203670.2|203580.2|203716.8|203626.8|203721.1|203631.1|203670.2|203580.2|17
1736175410000|2025-01-06 14:56:50|203699.6|203609.6|203684.4|203594.4|203702.2|203612.2|203676.1|203586.1|23
1736175420000|2025-01-06 14:57:00|203689.2|203599.2|203701.2|203611.2|203701.5|203611.5|203689.2|203599.2|19
1736175430000|2025-01-06 14:57:10|203701.1|203611.1|203697.1|203607.1|203703.4|203613.4|203693.5|203603.5|23
1736175440000|2025-01-06 14:57:20|203696.3|203606.3|203680.7|203590.7|203698.7|203608.7|203675.4|203585.4|18
1736175450000|2025-01-06 14:57:30|203681.8|203591.8|203677.3|203587.3|203682.8|203592.8|203676.4|203586.4|11
1736175460000|2025-01-06 14:57:40|203676.8|203586.8|203674.1|203584.1|203676.8|203586.8|203669.2|203579.2|10
1736175470000|2025-01-06 14:57:50|203673.5|203583.5|203666.1|203576.1|203673.5|203583.5|203666.1|203576.1|12
1736175480000|2025-01-06 14:58:00|203663|203573|203661.8|203571.8|203665.2|203575.2|203661.8|203571.8|5
1736175490000|2025-01-06 14:58:10|203660.4|203570.4|203648.6|203558.6|203663.5|203573.5|203644.6|203554.6|13
1736175500000|2025-01-06 14:58:20|203651.1|203561.1|203663.1|203573.1|203667.7|203577.7|203651.1|203561.1|8
1736175510000|2025-01-06 14:58:30|203657.3|203567.3|203622.9|203532.9|203657.3|203567.3|203622.9|203532.9|12
1736175520000|2025-01-06 14:58:40|203619.1|203529.1|203613.1|203523.1|203623.6|203533.6|203613.1|203523.1|7
1736175530000|2025-01-06 14:58:50|203612.9|203522.9|203560.6|203470.6|203612.9|203522.9|203551.8|203461.8|17
1736175540000|2025-01-06 14:59:00|203560.5|203470.5|203564.4|203474.4|203567.3|203477.3|203558.5|203468.5|8
1736175550000|2025-01-06 14:59:10|203564.5|203474.5|203495.8|203405.8|203564.5|203474.5|203487.6|203397.6|30
1736175560000|2025-01-06 14:59:20|203493.3|203403.3|203478.3|203388.3|203508.8|203418.8|203475|203385|25
1736175570000|2025-01-06 14:59:30|203478.7|203388.7|203451|203361|203478.8|203388.8|203451|203361|22
1736175580000|2025-01-06 14:59:40|203458.2|203368.2|203457.3|203367.3|203464.7|203374.7|203450.4|203360.4|17
1736175590000|2025-01-06 14:59:50|203457.1|203367.1|203451.9|203361.9|203460.4|203370.4|203451.9|203361.9|8
1736175600000|2025-01-06 15:00:00|203450.6|203360.6|203447.2|203357.2|203465.7|203375.7|203446|203356|6
1736175610000|2025-01-06 15:00:10|203447.7|203357.7|203429.7|203339.7|203450.4|203360.4|203429.3|203339.3|36
1736175620000|2025-01-06 15:00:20|203440.1|203350.1|203366.8|203276.8|203441.3|203351.3|203349.5|203259.5|27
1736175630000|2025-01-06 15:00:30|203366.9|203276.9|203372.3|203282.3|203376|203286|203363.5|203273.5|23
1736175640000|2025-01-06 15:00:40|203373.8|203283.8|203376.4|203286.4|203378.9|203288.9|203368.2|203278.2|15
1736175650000|2025-01-06 15:00:50|203376.1|203286.1|203400.2|203310.2|203404.1|203314.1|203369.1|203279.1|13
1736175660000|2025-01-06 15:01:00|203399.7|203309.7|203391.9|203301.9|203413.6|203323.6|203386.8|203296.8|24
1736175670000|2025-01-06 15:01:10|203387.8|203297.8|203390.1|203300.1|203407.9|203317.9|203387.8|203297.8|14
1736175680000|2025-01-06 15:01:20|203389.8|203299.8|203404.7|203314.7|203415.7|203325.7|203389.7|203299.7|16
1736175690000|2025-01-06 15:01:30|203414.5|203324.5|203398.3|203308.3|203414.5|203324.5|203395|203305|24
1736175700000|2025-01-06 15:01:40|203398.1|203308.1|203394.5|203304.5|203406.5|203316.5|203390.4|203300.4|19
1736175710000|2025-01-06 15:01:50|203396.6|203306.6|203393.5|203303.5|203396.6|203306.6|203393.3|203303.3|15
1736175720000|2025-01-06 15:02:00|203393.9|203303.9|203385.8|203295.8|203393.9|203303.9|203382|203292|13
1736175730000|2025-01-06 15:02:10|203386.2|203296.2|203362.5|203272.5|203401.6|203311.6|203362.5|203272.5|15
1736175740000|2025-01-06 15:02:20|203375.4|203285.4|203456.1|203366.1|203461.1|203371.1|203370.4|203280.4|37
1736175750000|2025-01-06 15:02:30|203457.2|203367.2|203478.7|203388.7|203484.4|203394.4|203456.5|203366.5|16
1736175760000|2025-01-06 15:02:40|203478.4|203388.4|203467.7|203377.7|203478.7|203388.7|203463.9|203373.9|10
1736175770000|2025-01-06 15:02:50|203466.4|203376.4|203474.1|203384.1|203477.4|203387.4|203464.1|203374.1|20
1736175780000|2025-01-06 15:03:00|203475.9|203385.9|203474.6|203384.6|203486.9|203396.9|203474.6|203384.6|20
1736175790000|2025-01-06 15:03:10|203474.5|203384.5|203441.5|203351.5|203474.5|203384.5|203434.4|203344.4|29
1736175800000|2025-01-06 15:03:20|203444.8|203354.8|203443.7|203353.7|203444.8|203354.8|203439.9|203349.9|17
1736175810000|2025-01-06 15:03:30|203444.2|203354.2|203452.2|203362.2|203456.7|203366.7|203435.1|203345.1|23
1736175820000|2025-01-06 15:03:40|203452.5|203362.5|203474.2|203384.2|203476.1|203386.1|203447.6|203357.6|28
1736175830000|2025-01-06 15:03:50|203476.3|203386.3|203544|203454|203544|203454|203476.3|203386.3|30
1736175840000|2025-01-06 15:04:00|203546|203456|203553.8|203463.8|203556.5|203466.5|203546|203456|20
1736175850000|2025-01-06 15:04:10|203553.9|203463.9|203502.5|203412.5|203553.9|203463.9|203493.7|203403.7|28
1736175860000|2025-01-06 15:04:20|203502.1|203412.1|203479.2|203389.2|203503.3|203413.3|203477.7|203387.7|26
1736175870000|2025-01-06 15:04:30|203476.5|203386.5|203474.3|203384.3|203481.1|203391.1|203474.3|203384.3|16
1736175880000|2025-01-06 15:04:40|203473.1|203383.1|203471.1|203381.1|203473.1|203383.1|203471.1|203381.1|2
1736175890000|2025-01-06 15:04:50|203471.9|203381.9|203519.4|203429.4|203555.8|203465.8|203468.1|203378.1|28
1736175900000|2025-01-06 15:05:00|203517.1|203427.1|203483.6|203393.6|203517.1|203427.1|203480.8|203390.8|25
1736175910000|2025-01-06 15:05:10|203478.6|203388.6|203392|203302|203478.6|203388.6|203384.8|203294.8|28
1736175920000|2025-01-06 15:05:20|203393.3|203303.3|203283.3|203193.3|203393.8|203303.8|203283.3|203193.3|23
1736175930000|2025-01-06 15:05:30|203280.9|203190.9|203264.4|203174.4|203285.9|203195.9|203222.6|203132.6|31
1736175940000|2025-01-06 15:05:40|203266.9|203176.9|203282.7|203192.7|203289.8|203199.8|203260.6|203170.6|23
1736175950000|2025-01-06 15:05:50|203280.2|203190.2|203282.8|203192.8|203294.8|203204.8|203277.9|203187.9|23
1736175960000|2025-01-06 15:06:00|203284.9|203194.9|203278.1|203188.1|203306.4|203216.4|203278.1|203188.1|19
1736175970000|2025-01-06 15:06:10|203277.3|203187.3|203241.6|203151.6|203277.3|203187.3|203241.6|203151.6|34
1736175980000|2025-01-06 15:06:20|203238.9|203148.9|203180.8|203090.8|203238.9|203148.9|203170.6|203080.6|26
1736175990000|2025-01-06 15:06:30|203203.9|203113.9|203231.5|203141.5|203233.6|203143.6|203203.9|203113.9|22
1736176000000|2025-01-06 15:06:40|203233.8|203143.8|203262|203172|203267|203177|203233.8|203143.8|15
1736176010000|2025-01-06 15:06:50|203262.4|203172.4|203291.9|203201.9|203294.6|203204.6|203262.4|203172.4|17
1736176020000|2025-01-06 15:07:00|203292.6|203202.6|203349.8|203259.8|203354.3|203264.3|203292.6|203202.6|24
1736176030000|2025-01-06 15:07:10|203347.4|203257.4|203386.6|203296.6|203389.2|203299.2|203304.4|203214.4|36
1736176040000|2025-01-06 15:07:20|203387|203297|203386.5|203296.5|203391.6|203301.6|203386.4|203296.4|12
1736176050000|2025-01-06 15:07:30|203382.5|203292.5|203370.1|203280.1|203382.5|203292.5|203367.3|203277.3|17
1736176060000|2025-01-06 15:07:40|203365.9|203275.9|203349.8|203259.8|203368.2|203278.2|203346.9|203256.9|11
1736176070000|2025-01-06 15:07:50|203349.9|203259.9|203368.5|203278.5|203368.5|203278.5|203348.6|203258.6|26
1736176080000|2025-01-06 15:08:00|203368.6|203278.6|203371.1|203281.1|203377.7|203287.7|203360.5|203270.5|20
1736176090000|2025-01-06 15:08:10|203366.5|203276.5|203359.1|203269.1|203377.1|203287.1|203352|203262|26
1736176100000|2025-01-06 15:08:20|203358.7|203268.7|203363.3|203273.3|203363.4|203273.4|203352.2|203262.2|18
1736176110000|2025-01-06 15:08:30|203362.7|203272.7|203356.9|203266.9|203362.7|203272.7|203352.1|203262.1|23
1736176120000|2025-01-06 15:08:40|203350.7|203260.7|203354.5|203264.5|203357.4|203267.4|203350.7|203260.7|12
1736176130000|2025-01-06 15:08:50|203354.1|203264.1|203383.4|203293.4|203390.3|203300.3|203354.1|203264.1|11
1736176140000|2025-01-06 15:09:00|203381.3|203291.3|203356.2|203266.2|203383.2|203293.2|203356.2|203266.2|27
1736176150000|2025-01-06 15:09:10|203359.5|203269.5|203237.2|203147.2|203359.5|203269.5|203187.5|203097.5|35
1736176160000|2025-01-06 15:09:20|203242.9|203152.9|203314.3|203224.3|203317.7|203227.7|203233.5|203143.5|35
1736176170000|2025-01-06 15:09:30|203316.1|203226.1|203350.4|203260.4|203350.8|203260.8|203314.5|203224.5|13
1736176180000|2025-01-06 15:09:40|203350.3|203260.3|203379.7|203289.7|203386.1|203296.1|203348.3|203258.3|27
1736176190000|2025-01-06 15:09:50|203379.9|203289.9|203354.6|203264.6|203383|203293|203347.7|203257.7|25
1736176200000|2025-01-06 15:10:00|203355|203265|203351.3|203261.3|203380.7|203290.7|203351.2|203261.2|30
1736176210000|2025-01-06 15:10:10|203352.9|203262.9|203346|203256|203352.9|203262.9|203321.2|203231.2|19
1736176220000|2025-01-06 15:10:20|203345.4|203255.4|203344.3|203254.3|203345.9|203255.9|203344.1|203254.1|15
1736176230000|2025-01-06 15:10:30|203344.2|203254.2|203349.6|203259.6|203352.8|203262.8|203321.6|203231.6|23
1736176240000|2025-01-06 15:10:40|203350.3|203260.3|203394.9|203304.9|203410.9|203320.9|203349.8|203259.8|31
1736176250000|2025-01-06 15:10:50|203395|203305|203364.4|203274.4|203396.2|203306.2|203362.3|203272.3|24
1736176260000|2025-01-06 15:11:00|203363.6|203273.6|203379.6|203289.6|203379.6|203289.6|203360.5|203270.5|14
1736176270000|2025-01-06 15:11:10|203377.3|203287.3|203392.9|203302.9|203405.1|203315.1|203377.1|203287.1|22
1736176280000|2025-01-06 15:11:20|203392.1|203302.1|203353|203263|203392.1|203302.1|203350.2|203260.2|23
1736176290000|2025-01-06 15:11:30|203353.1|203263.1|203350.2|203260.2|203355|203265|203347.5|203257.5|19
1736176300000|2025-01-06 15:11:40|203351|203261|203346|203256|203351|203261|203345.8|203255.8|9
1736176310000|2025-01-06 15:11:50|203346.2|203256.2|203319|203229|203348.5|203258.5|203319|203229|18
1736176320000|2025-01-06 15:12:00|203313.5|203223.5|203322.3|203232.3|203336.2|203246.2|203308|203218|18
1736176330000|2025-01-06 15:12:10|203325.7|203235.7|203357.2|203267.2|203367.7|203277.7|203323.7|203233.7|14
1736176340000|2025-01-06 15:12:20|203358.8|203268.8|203417.9|203327.9|203423.5|203333.5|203358.8|203268.8|25
1736176350000|2025-01-06 15:12:30|203411.9|203321.9|203382.3|203292.3|203412.7|203322.7|203377.3|203287.3|24
1736176360000|2025-01-06 15:12:40|203383.1|203293.1|203382.4|203292.4|203405.3|203315.3|203378.8|203288.8|18
1736176370000|2025-01-06 15:12:50|203379.9|203289.9|203380.5|203290.5|203380.7|203290.7|203353.4|203263.4|18
1736176380000|2025-01-06 15:13:00|203381.5|203291.5|203353|203263|203384.2|203294.2|203353|203263|16
1736176390000|2025-01-06 15:13:10|203350.9|203260.9|203357.5|203267.5|203359|203269|203348.6|203258.6|14
1736176400000|2025-01-06 15:13:20|203357.4|203267.4|203368.2|203278.2|203382.2|203292.2|203353.3|203263.3|26
1736176410000|2025-01-06 15:13:30|203369.1|203279.1|203288.4|203198.4|203369.1|203279.1|203282.3|203192.3|23
1736176420000|2025-01-06 15:13:40|203288.3|203198.3|203341.5|203251.5|203341.5|203251.5|203276.4|203186.4|26
1736176430000|2025-01-06 15:13:50|203337.4|203247.4|203335.7|203245.7|203342.2|203252.2|203328.8|203238.8|15
1736176440000|2025-01-06 15:14:00|203335.2|203245.2|203374|203284|203382.1|203292.1|203330.3|203240.3|28
1736176450000|2025-01-06 15:14:10|203373.9|203283.9|203384.9|203294.9|203387.6|203297.6|203349.6|203259.6|27
1736176460000|2025-01-06 15:14:20|203384.5|203294.5|203352.6|203262.6|203384.9|203294.9|203352.6|203262.6|27
1736176470000|2025-01-06 15:14:30|203352|203262|203352.2|203262.2|203352.2|203262.2|203352|203262|2
1736176480000|2025-01-06 15:14:40|203352.7|203262.7|203351.7|203261.7|203352.7|203262.7|203347.7|203257.7|6
1736176490000|2025-01-06 15:14:50|203353.5|203263.5|203354.1|203264.1|203354.1|203264.1|203353.5|203263.5|2
1736176500000|2025-01-06 15:15:00|203355.1|203265.1|203378.7|203288.7|203388.4|203298.4|203354.1|203264.1|27
1736176510000|2025-01-06 15:15:10|203382.7|203292.7|203351.6|203261.6|203382.7|203292.7|203351.6|203261.6|23
1736176520000|2025-01-06 15:15:20|203353.1|203263.1|203377.1|203287.1|203378.3|203288.3|203352.5|203262.5|20
1736176530000|2025-01-06 15:15:30|203375.7|203285.7|203360.3|203270.3|203381.9|203331.2|203359.2|203269.2|22
1736176540000|2025-01-06 15:15:40|203359.3|203269.3|203387|203297|203388.6|203298.6|203359.2|203269.2|26
1736176550000|2025-01-06 15:15:50|203387.1|203297.1|203399.1|203309.1|203399.1|203309.1|203384.2|203294.2|24
1736176560000|2025-01-06 15:16:00|203398.9|203308.9|203426.1|203376.1|203444.1|203394.1|203398.9|203308.9|21
1736176570000|2025-01-06 15:16:10|203426.4|203376.4|203438.4|203348.4|203439.2|203385.7|203426.4|203346.4|20
1736176580000|2025-01-06 15:16:20|203437.5|203347.5|203462.4|203372.4|203466|203376|203436.9|203346.9|9
1736176590000|2025-01-06 15:16:30|203462.9|203372.9|203450.7|203360.7|203469.8|203379.8|203447.8|203357.8|10
1736176600000|2025-01-06 15:16:40|203461.3|203371.3|203434.6|203344.6|203484.9|203434.9|203423.5|203342.9|27
1736176610000|2025-01-06 15:16:50|203432.5|203342.5|203444.8|203394.8|203482.9|203421.2|203432.2|203342.2|32
1736176620000|2025-01-06 15:17:00|203442.2|203392.2|203438.2|203348.2|203454.4|203392.2|203435.5|203345.5|25
1736176630000|2025-01-06 15:17:10|203436.8|203346.8|203426.7|203336.7|203436.8|203346.8|203424.8|203334.8|9
1736176640000|2025-01-06 15:17:20|203425.6|203335.6|203428|203338|203431.4|203357.3|203405.4|203334|15
1736176650000|2025-01-06 15:17:30|203428.1|203338.1|203426.3|203336.3|203428.1|203338.1|203422.3|203332.3|10
1736176660000|2025-01-06 15:17:40|203425.3|203335.3|203416.5|203326.5|203433.2|203343.2|203416.5|203326.5|11
1736176670000|2025-01-06 15:17:50|203414|203324|203396.4|203346.4|203414|203348|203390.7|203324|13
1736176680000|2025-01-06 15:18:00|203394.4|203344.4|203366.5|203316.5|203394.4|203344.4|203359.6|203309.6|10
1736176690000|2025-01-06 15:18:10|203367.6|203317.6|203370.3|203320.3|203372.3|203322.3|203367.1|203317.1|9
1736176700000|2025-01-06 15:18:20|203371|203321|203375.1|203325.1|203378.5|203328.5|203369.3|203319.3|12
1736176710000|2025-01-06 15:18:30|203374.1|203324.1|203428.3|203338.3|203430.3|203346.6|203373.3|203303.8|19
1736176720000|2025-01-06 15:18:40|203429.6|203339.6|203419.4|203329.4|203429.6|203339.6|203419.4|203329.4|9
1736176730000|2025-01-06 15:18:50|203418.4|203328.4|203418|203328|203418.4|203328.4|203418|203328|2
1736176740000|2025-01-06 15:19:00|203414.9|203324.9|203396.3|203306.3|203420.1|203330.1|203391.4|203301.4|17
1736176750000|2025-01-06 15:19:10|203395.8|203305.8|203421.5|203331.5|203421.5|203331.5|203395.8|203305.8|19
1736176760000|2025-01-06 15:19:20|203422.6|203332.6|203458.1|203368.1|203468.8|203396.1|203421.5|203331.5|18
1736176770000|2025-01-06 15:19:30|203457.2|203367.2|203407.8|203357.8|203461.5|203371.5|203405.1|203352.2|22
1736176780000|2025-01-06 15:19:40|203408.7|203358.7|203455.1|203365.1|203459.4|203379.1|203408.7|203358.7|18
1736176790000|2025-01-06 15:19:50|203455.7|203365.7|203503.3|203413.3|203505.4|203415.4|203443.8|203365.7|24
1736176800000|2025-01-06 15:20:00|203505|203415|203578.8|203488.8|203582.4|203492.4|203505|203415|27
1736176810000|2025-01-06 15:20:10|203578.2|203488.2|203583.6|203493.6|203584.1|203494.1|203578|203488|12
1736176820000|2025-01-06 15:20:20|203583.8|203493.8|203586.3|203496.3|203586.3|203496.3|203569.9|203479.9|25
1736176830000|2025-01-06 15:20:30|203586.8|203496.8|203553.8|203463.8|203589.3|203499.3|203552.8|203462.8|15
1736176840000|2025-01-06 15:20:40|203551.5|203461.5|203556.2|203466.2|203561.2|203471.2|203551.3|203461.3|23
1736176850000|2025-01-06 15:20:50|203556.9|203466.9|203513.8|203423.8|203568.6|203478.6|203489.9|203407.4|27
1736176860000|2025-01-06 15:21:00|203513|203423|203531.8|203441.8|203539.3|203449.3|203511.6|203421.6|31
1736176870000|2025-01-06 15:21:10|203532.3|203442.3|203550.9|203460.9|203550.9|203460.9|203532|203442|26
1736176880000|2025-01-06 15:21:20|203550.8|203460.8|203550.6|203460.6|203551.2|203461.2|203540.8|203450.8|27
1736176890000|2025-01-06 15:21:30|203548.8|203458.8|203539.5|203449.5|203549.6|203459.6|203538.1|203448.1|22
1736176900000|2025-01-06 15:21:40|203539.2|203449.2|203547.7|203457.7|203550.1|203460.1|203528.9|203438.9|28
1736176910000|2025-01-06 15:21:50|203545.2|203455.2|203546.8|203456.8|203547.7|203457.7|203543.7|203453.7|17
1736176920000|2025-01-06 15:22:00|203546.9|203456.9|203557.3|203467.3|203557.3|203467.3|203539.8|203449.8|16
1736176930000|2025-01-06 15:22:10|203556.1|203466.1|203552.9|203462.9|203556.1|203466.1|203540|203450|17
1736176940000|2025-01-06 15:22:20|203553|203463|203552|203462|203556.4|203488.8|203534|203462|16
1736176950000|2025-01-06 15:22:30|203552.7|203462.7|203557|203467|203557.6|203467.6|203552.4|203462.4|10
1736176960000|2025-01-06 15:22:40|203553.3|203463.3|203535.3|203445.3|203557.7|203467.7|203522.8|203432.8|19
1736176970000|2025-01-06 15:22:50|203532.4|203442.4|203534.8|203444.8|203550.4|203460.4|203522.8|203432.8|11
1736176980000|2025-01-06 15:23:00|203533.2|203443.2|203524.7|203434.7|203533.2|203443.2|203522.5|203432.5|11
1736176990000|2025-01-06 15:23:10|203525|203435|203470.8|203380.8|203525|203435|203468|203378|5
1736177000000|2025-01-06 15:23:20|203471|203381|203471.7|203381.7|203471.8|203381.8|203470.3|203380.3|6
1736177010000|2025-01-06 15:23:30|203472.2|203382.2|203468.3|203378.3|203472.4|203382.4|203468.3|203378.3|7
1736177020000|2025-01-06 15:23:40|203445.8|203395.8|203411.2|203361.2|203445.8|203395.8|203411.2|203361.2|6
1736177030000|2025-01-06 15:23:50|203410.2|203360.2|203416.6|203366.6|203417.1|203367.1|203409.8|203359.8|7
1736177040000|2025-01-06 15:24:00|203416.4|203366.4|203437.1|203387.1|203437.1|203387.1|203415.3|203365.3|12
1736177050000|2025-01-06 15:24:10|203438.5|203388.5|203490.4|203400.4|203514.7|203424.7|203438.5|203388.5|22
1736177060000|2025-01-06 15:24:20|203481.6|203391.6|203493.9|203403.9|203499.1|203409.1|203480.2|203390.2|17
1736177070000|2025-01-06 15:24:30|203494.6|203404.6|203465.5|203375.5|203509.7|203419.7|203437|203372.9|25
1736177080000|2025-01-06 15:24:40|203464.5|203374.5|203440.3|203390.3|203467.7|203390.3|203436.7|203373.5|26
1736177090000|2025-01-06 15:24:50|203441.5|203391.5|203449.4|203399.4|203450.7|203400.7|203441.5|203391.5|14
1736177100000|2025-01-06 15:25:00|203464.1|203374.1|203456|203366|203464.1|203374.1|203447.6|203357.6|12
1736177110000|2025-01-06 15:25:10|203455.6|203365.6|203449.4|203399.4|203462.4|203399.4|203446|203365.6|13
1736177120000|2025-01-06 15:25:20|203449.5|203399.5|203559.4|203469.4|203559.4|203469.4|203449.5|203399.5|16
1736177130000|2025-01-06 15:25:30|203559.5|203469.5|203512.9|203422.9|203559.5|203469.5|203489.5|203399.5|19
1736177140000|2025-01-06 15:25:40|203512.8|203422.8|203520.7|203430.7|203530.5|203440.5|203512.8|203422.8|19
1736177150000|2025-01-06 15:25:50|203520.1|203430.1|203508.5|203418.5|203527.8|203437.8|203502.6|203412.6|14
1736177160000|2025-01-06 15:26:00|203508.9|203418.9|203495|203405|203519.1|203429.1|203486|203396|13
1736177170000|2025-01-06 15:26:10|203495.5|203405.5|203487.6|203397.6|203495.5|203405.5|203484.4|203394.4|10
1736177180000|2025-01-06 15:26:20|203486|203396|203500.6|203410.6|203504.3|203414.3|203481.3|203391.3|25
1736177190000|2025-01-06 15:26:30|203501.3|203411.3|203515.6|203425.6|203516|203426|203501.3|203411.3|14
1736177200000|2025-01-06 15:26:40|203516.9|203426.9|203508.8|203418.8|203518|203428|203507.8|203417.8|11
1736177210000|2025-01-06 15:26:50|203508.6|203418.6|203506.6|203416.6|203508.6|203418.6|203483|203393|16
1736177220000|2025-01-06 15:27:00|203505|203415|203474.2|203384.2|203505|203437.2|203455.9|203372.8|15
1736177230000|2025-01-06 15:27:10|203484.4|203394.4|203465.9|203375.9|203484.4|203394.4|203465.9|203375.9|10
1736177240000|2025-01-06 15:27:20|203465.3|203375.3|203437.2|203387.2|203465.3|203387.2|203435.9|203345.9|9
1736177250000|2025-01-06 15:27:30|203433.1|203383.1|203392.8|203342.8|203433.1|203383.1|203390.2|203340.2|16
1736177260000|2025-01-06 15:27:40|203394.9|203344.9|203403.5|203353.5|203403.5|203353.5|203388.8|203338.8|23
1736177270000|2025-01-06 15:27:50|203404.7|203354.7|203405.6|203355.6|203407.1|203357.1|203400.9|203350.9|10
1736177280000|2025-01-06 15:28:00|203406.6|203356.6|203410|203360|203412|203362|203406.6|203356.6|9
1736177290000|2025-01-06 15:28:10|203408.8|203358.8|203346.4|203296.4|203408.8|203358.8|203346.4|203296.4|21
1736177300000|2025-01-06 15:28:20|203356.6|203306.6|203395|203345|203398.5|203348.5|203356.6|203306.6|21
1736177310000|2025-01-06 15:28:30|203394.9|203344.9|203411.7|203321.7|203411.7|203344.9|203370|203320|20
1736177320000|2025-01-06 15:28:40|203411.1|203321.1|203421.6|203331.6|203421.6|203331.6|203411.1|203321.1|7
1736177330000|2025-01-06 15:28:50|203422|203332|203423.1|203333.1|203426|203336|203422|203332|9
1736177340000|2025-01-06 15:29:00|203422.1|203332.1|203419|203329|203423.9|203333.9|203419|203329|7
1736177350000|2025-01-06 15:29:10|203419.7|203329.7|203422.7|203332.7|203429|203339|203419.7|203329.7|10
1736177360000|2025-01-06 15:29:20|203421.9|203331.9|203421.9|203331.9|203421.9|203331.9|203396.9|203306.9|13
1736177370000|2025-01-06 15:29:30|203425.5|203335.5|203447.3|203357.3|203447.5|203357.5|203422.1|203332.1|8
1736177380000|2025-01-06 15:29:40|203446.7|203356.7|203394.4|203344.4|203446.7|203356.7|203381.9|203330.6|18
1736177390000|2025-01-06 15:29:50|203393.4|203343.4|203380.7|203330.7|203398.3|203348.3|203380.7|203330.7|22
1736177400000|2025-01-06 15:30:00|203379.6|203329.6|203397.8|203347.8|203405.3|203355.3|203379.2|203329.2|23
1736177410000|2025-01-06 15:30:10|203394.8|203344.8|203404.9|203354.9|203409.1|203359.1|203387|203337|20
1736177420000|2025-01-06 15:30:20|203405|203355|203377.4|203327.4|203407.5|203357.5|203372.2|203322.2|18
1736177430000|2025-01-06 15:30:30|203374.5|203324.5|203398.8|203348.8|203403.2|203353.2|203374.5|203324.5|11
1736177440000|2025-01-06 15:30:40|203401.1|203351.1|203408.3|203358.3|203408.3|203358.3|203400|203350|16
1736177450000|2025-01-06 15:30:50|203408.4|203358.4|203399.6|203349.6|203408.4|203358.4|203378.2|203328.2|18
1736177460000|2025-01-06 15:31:00|203424.9|203334.9|203402.1|203312.1|203424.9|203357.1|203381.3|203310.1|17
1736177470000|2025-01-06 15:31:10|203401.1|203311.1|203394.8|203304.8|203401.1|203311.1|203394.8|203304.8|11
1736177480000|2025-01-06 15:31:20|203395.5|203305.5|203397.9|203307.9|203397.9|203307.9|203395.5|203305.5|8
1736177490000|2025-01-06 15:31:30|203398|203308|203397.6|203307.6|203411|203321|203395.7|203305.7|17
1736177500000|2025-01-06 15:31:40|203398.1|203308.1|203398.4|203308.4|203399.7|203309.7|203395.9|203305.9|11
1736177510000|2025-01-06 15:31:50|203397.7|203307.7|203393.8|203303.8|203398.4|203308.4|203388.8|203298.8|17
1736177520000|2025-01-06 15:32:00|203376.3|203286.3|203398.8|203308.8|203400.8|203310.8|203372.6|203282.6|25
1736177530000|2025-01-06 15:32:10|203398.3|203308.3|203342.7|203292.7|203398.3|203308.3|203333.6|203273.4|25
1736177540000|2025-01-06 15:32:20|203342.5|203292.5|203345.8|203295.8|203352|203302|203340.9|203290.9|16
1736177550000|2025-01-06 15:32:30|203347.1|203297.1|203350.2|203300.2|203350.6|203300.6|203345.8|203295.8|9
1736177560000|2025-01-06 15:32:40|203350.3|203300.3|203374|203324|203376.5|203326.5|203350.2|203300.2|15
1736177570000|2025-01-06 15:32:50|203375.2|203325.2|203392|203302|203392|203333.4|203374.2|203300.5|13
1736177580000|2025-01-06 15:33:00|203391.5|203301.5|203387.7|203297.7|203391.5|203301.5|203384|203294|12
1736177590000|2025-01-06 15:33:10|203388.6|203298.6|203471.8|203381.8|203471.8|203381.8|203387.5|203297.5|15
1736177600000|2025-01-06 15:33:20|203472.6|203382.6|203470.2|203380.2|203472.8|203382.8|203470|203380|7
1736177610000|2025-01-06 15:33:30|203475.5|203385.5|203541.8|203451.8|203547.1|203457.1|203475.5|203385.5|23
1736177620000|2025-01-06 15:33:40|203541.6|203451.6|203508.7|203418.7|203548.8|203458.8|203507.9|203417.9|22
1736177630000|2025-01-06 15:33:50|203507.9|203417.9|203468|203378|203507.9|203417.9|203465.9|203375.9|20
1736177640000|2025-01-06 15:34:00|203471.1|203381.1|203446.6|203356.6|203471.1|203381.1|203437.3|203347.3|29
1736177650000|2025-01-06 15:34:10|203446.8|203356.8|203510.2|203420.2|203512.8|203422.8|203440.7|203350.7|27
1736177660000|2025-01-06 15:34:20|203508.5|203418.5|203497.6|203407.6|203508.9|203418.9|203497.6|203407.6|21
1736177670000|2025-01-06 15:34:30|203496.6|203406.6|203553.9|203463.9|203553.9|203463.9|203488.4|203398.4|28
1736177680000|2025-01-06 15:34:40|203555.1|203465.1|203554.8|203464.8|203556.2|203466.2|203553.4|203463.4|18
1736177690000|2025-01-06 15:34:50|203554.6|203464.6|203548.3|203458.3|203558.5|203468.5|203547.9|203457.9|19
1736177700000|2025-01-06 15:35:00|203548.7|203458.7|203578.9|203488.9|203582.5|203492.5|203546.7|203456.7|25
1736177710000|2025-01-06 15:35:10|203581.7|203491.7|203587.3|203497.3|203590.4|203500.4|203580.2|203490.2|16
1736177720000|2025-01-06 15:35:20|203590.2|203500.2|203594.3|203504.3|203595.8|203505.8|203588.7|203498.7|17
1736177730000|2025-01-06 15:35:30|203591.7|203501.7|203588.4|203498.4|203591.7|203501.7|203588.4|203498.4|10
1736177740000|2025-01-06 15:35:40|203590.7|203500.7|203586.8|203496.8|203591.2|203501.2|203586.8|203496.8|8
1736177750000|2025-01-06 15:35:50|203551.7|203461.7|203546.7|203456.7|203551.7|203461.7|203546.7|203456.7|5
1736177760000|2025-01-06 15:36:00|203546.8|203456.8|203588.9|203498.9|203588.9|203498.9|203545.6|203455.6|18
1736177770000|2025-01-06 15:36:10|203590.4|203500.4|203589.3|203499.3|203595.4|203505.4|203589.3|203499.3|18
1736177780000|2025-01-06 15:36:20|203589.4|203499.4|203554.3|203464.3|203589.4|203499.4|203554.1|203464.1|14
1736177790000|2025-01-06 15:36:30|203552.7|203462.7|203548|203458|203570.2|203480.2|203548|203458|16
1736177800000|2025-01-06 15:36:40|203548.4|203458.4|203510|203420|203548.4|203458.4|203506.8|203416.8|16
1736177810000|2025-01-06 15:36:50|203508.6|203418.6|203558.1|203468.1|203558.1|203468.1|203505.6|203415.6|19
1736177820000|2025-01-06 15:37:00|203558.9|203468.9|203571|203481|203571|203481|203555|203465|22
1736177830000|2025-01-06 15:37:10|203571.6|203481.6|203542.4|203452.4|203578.9|203488.9|203541.3|203451.3|22
1736177840000|2025-01-06 15:37:20|203541.8|203451.8|203541.7|203451.7|203546.3|203456.3|203530|203440|19
1736177850000|2025-01-06 15:37:30|203542.5|203452.5|203546.2|203456.2|203546.2|203456.2|203535.1|203445.1|17
1736177860000|2025-01-06 15:37:40|203547.9|203457.9|203558.3|203468.3|203558.4|203468.4|203545.5|203455.5|16
1736177870000|2025-01-06 15:37:50|203558.4|203468.4|203561.3|203471.3|203562.9|203472.9|203558.4|203468.4|10
1736177880000|2025-01-06 15:38:00|203560.7|203470.7|203544.2|203454.2|203560.7|203470.7|203540.9|203450.9|14
1736177890000|2025-01-06 15:38:10|203545.9|203455.9|203553.1|203463.1|203553.1|203463.1|203545.9|203455.9|10
1736177900000|2025-01-06 15:38:20|203555.8|203465.8|203577.6|203487.6|203580.2|203490.2|203555.8|203465.8|22
1736177910000|2025-01-06 15:38:30|203577.4|203487.4|203590.2|203500.2|203590.5|203500.5|203576.9|203486.9|25
1736177920000|2025-01-06 15:38:40|203597.8|203507.8|203638.8|203548.8|203638.8|203548.8|203595|203505|18
1736177930000|2025-01-06 15:38:50|203639.5|203549.5|203647.4|203557.4|203662|203572|203632.4|203542.4|21
1736177940000|2025-01-06 15:39:00|203649.1|203559.1|203638.4|203548.4|203649.6|203559.6|203636.7|203546.7|15
1736177950000|2025-01-06 15:39:10|203642.3|203552.3|203613.9|203523.9|203642.3|203552.3|203602.9|203512.9|10
1736177960000|2025-01-06 15:39:20|203617.7|203527.7|203591.2|203501.2|203644.2|203554.2|203589.1|203499.1|28
1736177970000|2025-01-06 15:39:30|203591.1|203501.1|203575.2|203485.2|203591.1|203501.1|203551.5|203461.5|23
1736177980000|2025-01-06 15:39:40|203571.6|203481.6|203573.3|203483.3|203574.9|203484.9|203560.5|203470.5|30
1736177990000|2025-01-06 15:39:50|203572|203482|203583.2|203493.2|203583.2|203493.2|203553|203463|26
1736178000000|2025-01-06 15:40:00|203580.6|203490.6|203584|203494|203589.7|203499.7|203580.6|203490.6|25
1736178010000|2025-01-06 15:40:10|203588.3|203498.3|203585|203495|203588.3|203498.3|203579.8|203489.8|17
1736178020000|2025-01-06 15:40:20|203587.2|203497.2|203596.8|203506.8|203604.3|203514.3|203586.7|203496.7|12
1736178030000|2025-01-06 15:40:30|203595.2|203505.2|203595.3|203505.3|203599|203509|203592|203502|15
1736178040000|2025-01-06 15:40:40|203593.4|203503.4|203589.3|203499.3|203597.4|203507.4|203589.3|203499.3|16
1736178050000|2025-01-06 15:40:50|203584|203494|203556.8|203466.8|203584|203494|203553.7|203463.7|9
1736178060000|2025-01-06 15:41:00|203555.3|203465.3|203549.3|203459.3|203562.5|203472.5|203521.6|203431.6|28
1736178070000|2025-01-06 15:41:10|203548.3|203458.3|203586.8|203496.8|203590.8|203500.8|203548.3|203458.3|19
1736178080000|2025-01-06 15:41:20|203586.2|203496.2|203586.9|203496.9|203593|203503|203581.7|203491.7|24
1736178090000|2025-01-06 15:41:30|203585.1|203495.1|203586.1|203496.1|203591.1|203501.1|203585.1|203495.1|27
1736178100000|2025-01-06 15:41:40|203586|203496|203585.7|203495.7|203589.6|203499.6|203585.7|203495.7|9
1736178110000|2025-01-06 15:41:50|203585.2|203495.2|203614.4|203524.4|203620.7|203530.7|203585|203495|27
1736178120000|2025-01-06 15:42:00|203619.8|203529.8|203628.5|203538.5|203659.4|203569.4|203615.2|203525.2|18
1736178130000|2025-01-06 15:42:10|203628.3|203538.3|203630.2|203540.2|203632.6|203542.6|203626.5|203536.5|15
1736178140000|2025-01-06 15:42:20|203628.8|203538.8|203626.6|203536.6|203631.9|203541.9|203626.6|203536.6|9
1736178150000|2025-01-06 15:42:30|203626.2|203536.2|203664.4|203574.4|203664.4|203574.4|203625.7|203535.7|10
1736178160000|2025-01-06 15:42:40|203662.8|203572.8|203662.5|203572.5|203663|203573|203662.5|203572.5|3
1736178170000|2025-01-06 15:42:50|203662.7|203572.7|203660.3|203570.3|203663|203573|203659|203569|11
1736178180000|2025-01-06 15:43:00|203660.2|203570.2|203627.5|203537.5|203660.2|203570.2|203624.2|203534.2|16
1736178190000|2025-01-06 15:43:10|203623.8|203533.8|203630.4|203540.4|203630.4|203540.4|203621.9|203531.9|16
1736178200000|2025-01-06 15:43:20|203630.5|203540.5|203593.4|203503.4|203643.3|203553.3|203592.3|203502.3|21
1736178210000|2025-01-06 15:43:30|203593.3|203503.3|203604.7|203514.7|203604.7|203514.7|203591.9|203501.9|17
1736178220000|2025-01-06 15:43:40|203600.7|203510.7|203595.7|203505.7|203603.3|203513.3|203592.9|203502.9|18
1736178230000|2025-01-06 15:43:50|203596.9|203506.9|203595.7|203505.7|203596.9|203506.9|203595.3|203505.3|5
1736178240000|2025-01-06 15:44:00|203596.2|203506.2|203595.7|203505.7|203596.2|203506.2|203595.1|203505.1|6
1736178250000|2025-01-06 15:44:10|203596|203506|203588.7|203498.7|203596|203506|203588|203498|11
1736178260000|2025-01-06 15:44:20|203589.2|203499.2|203545.9|203455.9|203589.6|203499.6|203516.5|203426.5|25
1736178270000|2025-01-06 15:44:30|203546.3|203456.3|203539.1|203449.1|203551|203461|203537.3|203447.3|12
1736178280000|2025-01-06 15:44:40|203538.9|203448.9|203553.6|203463.6|203553.6|203463.6|203538.9|203448.9|15
1736178290000|2025-01-06 15:44:50|203556.5|203466.5|203468.6|203378.6|203556.5|203466.5|203468.6|203378.6|30
1736178300000|2025-01-06 15:45:00|203472.4|203382.4|203478.5|203388.5|203504.8|203414.8|203467.8|203377.8|29
1736178310000|2025-01-06 15:45:10|203476.6|203386.6|203470.1|203380.1|203493.3|203403.3|203456.3|203366.3|29
1736178320000|2025-01-06 15:45:20|203469.6|203379.6|203458.2|203368.2|203474.3|203384.3|203456.6|203366.6|19
1736178330000|2025-01-06 15:45:30|203458.5|203368.5|203441.9|203351.9|203458.5|203368.5|203440.2|203350.2|18
1736178340000|2025-01-06 15:45:40|203441.2|203351.2|203449.4|203359.4|203450.4|203360.4|203441.2|203351.2|18
1736178350000|2025-01-06 15:45:50|203450.5|203360.5|203426.4|203336.4|203450.5|203360.5|203403.1|203313.1|19
1736178360000|2025-01-06 15:46:00|203424.7|203334.7|203385|203295|203424.7|203334.7|203379.6|203289.6|18
1736178370000|2025-01-06 15:46:10|203385.6|203295.6|203388.4|203298.4|203388.4|203298.4|203382.6|203292.6|20
1736178380000|2025-01-06 15:46:20|203385.8|203295.8|203379.6|203289.6|203385.8|203295.8|203376|203286|15
1736178390000|2025-01-06 15:46:30|203376.8|203286.8|203384.4|203294.4|203387.2|203297.2|203373.7|203283.7|11
1736178400000|2025-01-06 15:46:40|203385.3|203295.3|203409.8|203319.8|203411.8|203321.8|203384.4|203294.4|18
1736178410000|2025-01-06 15:46:50|203411.3|203321.3|203410.5|203320.5|203411.8|203321.8|203382|203292|17
1736178420000|2025-01-06 15:47:00|203413.9|203323.9|203415.8|203325.8|203416.2|203326.2|203411.9|203321.9|12
1736178430000|2025-01-06 15:47:10|203413.6|203323.6|203410.9|203320.9|203413.6|203323.6|203410.9|203320.9|4
1736178440000|2025-01-06 15:47:20|203412.1|203322.1|203457.6|203367.6|203461.3|203388.8|203412.1|203322.1|20
1736178450000|2025-01-06 15:47:30|203457|203367|203461.2|203371.2|203463.4|203373.4|203457|203367|28
1736178460000|2025-01-06 15:47:40|203462.2|203372.2|203459|203369|203462.2|203372.2|203458.8|203368.8|24
1736178470000|2025-01-06 15:47:50|203459.5|203369.5|203457.5|203367.5|203460.5|203370.5|203457.2|203367.2|21
1736178480000|2025-01-06 15:48:00|203457|203367|203459.2|203369.2|203460.7|203370.7|203456.7|203366.7|11
1736178490000|2025-01-06 15:48:10|203459.7|203369.7|203486.9|203396.9|203493.8|203403.8|203459|203369|10
1736178500000|2025-01-06 15:48:20|203485.9|203395.9|203461.5|203371.5|203485.9|203395.9|203456.7|203366.7|18
1736178510000|2025-01-06 15:48:30|203459.4|203369.4|203458.7|203368.7|203461.5|203371.5|203457.1|203367.1|13
1736178520000|2025-01-06 15:48:40|203458.1|203368.1|203457.6|203367.6|203458.7|203368.7|203457.1|203367.1|6
1736178530000|2025-01-06 15:48:50|203458.1|203368.1|203425.8|203335.8|203458.1|203368.1|203415.2|203325.2|20
1736178540000|2025-01-06 15:49:00|203425.3|203335.3|203459.5|203369.5|203462.6|203372.6|203424.6|203334.6|16
1736178550000|2025-01-06 15:49:10|203461.7|203371.7|203470.3|203380.3|203470.3|203380.3|203457.1|203367.1|13
1736178560000|2025-01-06 15:49:20|203468.4|203378.4|203474.1|203384.1|203488.3|203398.3|203468.4|203378.4|17
1736178580000|2025-01-06 15:49:40|203472.9|203382.9|203473.4|203383.4|203473.4|203383.4|203469.2|203379.2|4
1736178590000|2025-01-06 15:49:50|203475|203385|203478.3|203388.3|203480.5|203390.5|203475|203385|15
1736178600000|2025-01-06 15:50:00|203475|203385|203415.2|203325.2|203476|203386|203392.9|203325.1|31
1736178610000|2025-01-06 15:50:10|203413.6|203323.6|203401.6|203311.6|203436.5|203346.5|203401.6|203311.6|30
1736178620000|2025-01-06 15:50:20|203397.7|203307.7|203374.6|203284.6|203425.2|203335.2|203370|203280|21
1736178630000|2025-01-06 15:50:30|203373.7|203283.7|203337.7|203247.7|203375|203285|203315.5|203247.7|16
1736178640000|2025-01-06 15:50:40|203330.9|203240.9|203350|203260|203372.2|203282.2|203330.9|203240.9|29
1736178650000|2025-01-06 15:50:50|203349.7|203259.7|203343.7|203253.7|203350.1|203260.1|203342.3|203252.3|17
1736178660000|2025-01-06 15:51:00|203333.1|203243.1|203291|203201|203333.1|203243.1|203291|203201|16
1736178670000|2025-01-06 15:51:10|203287.7|203197.7|203233.2|203143.2|203287.7|203197.7|203227|203137|24
1736178680000|2025-01-06 15:51:20|203233.1|203143.1|203200.6|203110.6|203243|203153|203199.8|203109.8|24
1736178690000|2025-01-06 15:51:30|203202.2|203112.2|203199.4|203109.4|203205.5|203115.5|203197.7|203107.7|18
1736178700000|2025-01-06 15:51:40|203198.9|203108.9|203182.7|203092.7|203203.4|203113.4|203178|203088|22
1736178710000|2025-01-06 15:51:50|203182.2|203092.2|203197.8|203107.8|203201.4|203111.4|203182|203092|22
1736178720000|2025-01-06 15:52:00|203193.6|203103.6|203200.2|203110.2|203200.8|203110.8|203193.6|203103.6|14
1736178730000|2025-01-06 15:52:10|203197.1|203107.1|203175.8|203085.8|203199.3|203109.3|203165.9|203075.9|26
1736178740000|2025-01-06 15:52:20|203175.7|203085.7|203173.7|203083.7|203180.6|203090.6|203170.3|203080.3|25
1736178750000|2025-01-06 15:52:30|203173.3|203083.3|203172.7|203082.7|203173.4|203083.4|203169.5|203079.5|10
1736178760000|2025-01-06 15:52:40|203173.1|203083.1|203171|203081|203173.1|203083.1|203168.1|203078.1|13
1736178770000|2025-01-06 15:52:50|203171.1|203081.1|203212.7|203122.7|203214.7|203124.7|203167.2|203077.2|27
1736178780000|2025-01-06 15:53:00|203212|203122|203197.6|203107.6|203212.8|203122.8|203192|203102|15
1736178790000|2025-01-06 15:53:10|203197.7|203107.7|203198.2|203108.2|203207.9|203117.9|203197.2|203107.2|26
1736178800000|2025-01-06 15:53:20|203199.6|203109.6|203268.1|203178.1|203273.6|203183.6|203193.1|203103.1|30
1736178810000|2025-01-06 15:53:30|203267.8|203177.8|203284.8|203194.8|203285.2|203195.2|203267.8|203177.8|26
1736178820000|2025-01-06 15:53:40|203281.9|203191.9|203281.8|203191.8|203287.2|203197.2|203274.5|203184.5|14
1736178830000|2025-01-06 15:53:50|203285|203195|203282.2|203192.2|203286.2|203196.2|203273.9|203183.9|20
1736178840000|2025-01-06 15:54:00|203277.2|203187.2|203287.1|203197.1|203296.1|203206.1|203277.2|203187.2|20
1736178850000|2025-01-06 15:54:10|203285.8|203195.8|203289.1|203199.1|203293.6|203203.6|203258.6|203168.6|20
1736178860000|2025-01-06 15:54:20|203287|203197|203286.9|203196.9|203287.7|203197.7|203286.9|203196.9|14
1736178870000|2025-01-06 15:54:30|203287.5|203197.5|203284.5|203194.5|203287.5|203197.5|203284.5|203194.5|10
1736178880000|2025-01-06 15:54:40|203283.7|203193.7|203248.6|203158.6|203283.7|203193.7|203244.6|203154.6|10
1736178890000|2025-01-06 15:54:50|203248.1|203158.1|203289.2|203199.2|203291.1|203201.1|203248.1|203158.1|7
1736178900000|2025-01-06 15:55:00|203289.7|203199.7|203235.7|203145.7|203289.7|203199.7|203235.7|203145.7|23
1736178910000|2025-01-06 15:55:10|203240.9|203150.9|203246.9|203156.9|203250|203160|203240.9|203150.9|21
1736178920000|2025-01-06 15:55:20|203248.6|203158.6|203213.7|203123.7|203248.6|203158.6|203211.9|203121.9|22
1736178930000|2025-01-06 15:55:30|203214.5|203124.5|203196.4|203106.4|203214.5|203124.5|203196.4|203106.4|15
1736178940000|2025-01-06 15:55:40|203197.6|203107.6|203195.1|203105.1|203199.9|203109.9|203195.1|203105.1|5
1736178950000|2025-01-06 15:55:50|203178.4|203088.4|203175.5|203085.5|203179.9|203089.9|203175.5|203085.5|9
1736178960000|2025-01-06 15:56:00|203176.3|203086.3|203229.9|203139.9|203235.6|203145.6|203176.3|203086.3|25
1736178970000|2025-01-06 15:56:10|203229.4|203139.4|203195.3|203105.3|203229.4|203139.4|203191.4|203101.4|26
1736178980000|2025-01-06 15:56:20|203195.1|203105.1|203130.9|203040.9|203195.1|203105.1|203126.5|203036.5|21
1736178990000|2025-01-06 15:56:30|203130.7|203040.7|203155.1|203065.1|203155.7|203065.7|203128.9|203038.9|13
1736179000000|2025-01-06 15:56:40|203154.3|203064.3|203159.4|203069.4|203165.7|203075.7|203152.9|203062.9|23
1736179010000|2025-01-06 15:56:50|203159|203069|203152.6|203062.6|203169|203079|203130.5|203040.5|16
1736179020000|2025-01-06 15:57:00|203155.9|203065.9|203164.2|203074.2|203171.3|203081.3|203155.9|203065.9|26
1736179030000|2025-01-06 15:57:10|203162|203072|203173.4|203083.4|203175.3|203085.3|203145.2|203055.2|23
1736179040000|2025-01-06 15:57:20|203174.7|203084.7|203197.4|203107.4|203201.3|203111.3|203174.7|203084.7|12
1736179050000|2025-01-06 15:57:30|203196.7|203106.7|203164.2|203074.2|203196.7|203106.7|203148|203058|27
1736179060000|2025-01-06 15:57:40|203164|203074|203172.1|203082.1|203174.6|203084.6|203164|203074|10
1736179070000|2025-01-06 15:57:50|203170.1|203080.1|203166.5|203076.5|203175.7|203085.7|203161.2|203071.2|14
1736179080000|2025-01-06 15:58:00|203167.9|203077.9|203192.5|203102.5|203200.4|203110.4|203166.2|203076.2|16
1736179090000|2025-01-06 15:58:10|203194.4|203104.4|203195|203105|203195|203105|203192.2|203102.2|10
1736179100000|2025-01-06 15:58:20|203197.2|203107.2|203193|203103|203200.4|203110.4|203192.8|203102.8|13
1736179110000|2025-01-06 15:58:30|203195|203105|203208.4|203118.4|203209.3|203119.3|203195|203105|13
1736179120000|2025-01-06 15:58:40|203206.8|203116.8|203203.5|203113.5|203206.8|203116.8|203202|203112|7
1736179130000|2025-01-06 15:58:50|203202.2|203112.2|203207.1|203117.1|203207.1|203117.1|203181.7|203091.7|14
1736179140000|2025-01-06 15:59:00|203207.5|203117.5|203207.9|203117.9|203211|203121|203207.5|203117.5|6
1736179150000|2025-01-06 15:59:10|203207.4|203117.4|203195.4|203105.4|203207.6|203117.6|203183.6|203093.6|18
1736179160000|2025-01-06 15:59:20|203192.6|203102.6|203177.4|203087.4|203192.6|203102.6|203177.4|203087.4|7
1736179170000|2025-01-06 15:59:30|203180.2|203090.2|203177.1|203087.1|203186.6|203096.6|203170.9|203080.9|16
1736179180000|2025-01-06 15:59:40|203185.8|203095.8|203165.4|203075.4|203192.7|203102.7|203165.4|203075.4|8
1736179190000|2025-01-06 15:59:50|203167.5|203077.5|203178.6|203088.6|203182.3|203092.3|203167.5|203077.5|14
1736179200000|2025-01-06 16:00:00|203176.8|203086.8|203252.8|203162.8|203255|203165|203170.5|203080.5|19
1736179210000|2025-01-06 16:00:10|203252.3|203162.3|203243.4|203153.4|203252.3|203162.3|203215|203125|14
1736179220000|2025-01-06 16:00:20|203241.6|203151.6|203255.9|203165.9|203256.4|203166.4|203241.6|203151.6|21
1736179230000|2025-01-06 16:00:30|203249.1|203159.1|203285.7|203195.7|203286.3|203196.3|203249.1|203159.1|7
1736179240000|2025-01-06 16:00:40|203287.9|203197.9|203257.6|203167.6|203287.9|203197.9|203257.1|203167.1|14
1736179250000|2025-01-06 16:00:50|203254.1|203164.1|203290.9|203200.9|203291.3|203201.3|203254.1|203164.1|6
1736179260000|2025-01-06 16:01:00|203291.2|203201.2|203292.6|203202.6|203293.5|203203.5|203289.6|203199.6|9
1736179270000|2025-01-06 16:01:10|203293.8|203203.8|203379.9|203289.9|203379.9|203289.9|203293.8|203203.8|11
1736179280000|2025-01-06 16:01:20|203378.6|203288.6|203375.5|203285.5|203378.6|203288.6|203371.2|203281.2|8
1736179290000|2025-01-06 16:01:30|203371|203281|203370.1|203280.1|203371|203281|203368.6|203278.6|3
1736179300000|2025-01-06 16:01:40|203366.6|203276.6|203368.4|203278.4|203369.4|203279.4|203362.8|203272.8|10
1736179310000|2025-01-06 16:01:50|203368.2|203278.2|203344.7|203254.7|203368.2|203278.2|203342.6|203252.6|10
1736179320000|2025-01-06 16:02:00|203344.8|203254.8|203354.3|203264.3|203354.3|203264.3|203343.3|203253.3|13
1736179330000|2025-01-06 16:02:10|203354.4|203264.4|203361.7|203271.7|203361.8|203271.8|203354.4|203264.4|10
1736179340000|2025-01-06 16:02:20|203362.2|203272.2|203343|203253|203363.1|203273.1|203341.2|203251.2|9
1736179350000|2025-01-06 16:02:30|203342.8|203252.8|203348.1|203258.1|203348.1|203258.1|203341.4|203251.4|6
1736179360000|2025-01-06 16:02:40|203348.3|203258.3|203365.9|203275.9|203366.1|203276.1|203348.1|203258.1|8
1736179370000|2025-01-06 16:02:50|203367.6|203277.6|203375.7|203285.7|203383.2|203293.2|203367.6|203277.6|15
1736179380000|2025-01-06 16:03:00|203375.9|203285.9|203375.5|203285.5|203375.9|203285.9|203375.5|203285.5|3
1736179390000|2025-01-06 16:03:10|203374.3|203284.3|203371.1|203281.1|203375.7|203285.7|203371.1|203281.1|11
1736179400000|2025-01-06 16:03:20|203354.8|203264.8|203354.4|203264.4|203358.2|203268.2|203353|203263|7
1736179410000|2025-01-06 16:03:30|203354.6|203264.6|203354.6|203264.6|203354.6|203264.6|203354.6|203264.6|1
1736179420000|2025-01-06 16:03:40|203354.2|203264.2|203356.1|203266.1|203356.1|203266.1|203354.2|203264.2|2
1736179430000|2025-01-06 16:03:50|203356.3|203266.3|203356.5|203266.5|203356.5|203266.5|203356.1|203266.1|4
1736179450000|2025-01-06 16:04:10|203353.9|203263.9|203333.8|203243.8|203356.8|203266.8|203313.5|203223.5|14
1736179460000|2025-01-06 16:04:20|203334.3|203244.3|203378.8|203288.8|203378.8|203288.8|203333.9|203243.9|16
1736179470000|2025-01-06 16:04:30|203378.6|203288.6|203378.3|203288.3|203380|203290|203378.1|203288.1|6
1736179480000|2025-01-06 16:04:40|203381.5|203291.5|203391.1|203301.1|203393.1|203303.1|203381.5|203291.5|7
1736179490000|2025-01-06 16:04:50|203392.9|203302.9|203390.9|203300.9|203393.3|203303.3|203390.9|203300.9|4
1736179500000|2025-01-06 16:05:00|203397.1|203307.1|203395.2|203305.2|203405.1|203315.1|203395.2|203305.2|8
1736179510000|2025-01-06 16:05:10|203395.6|203305.6|203339.2|203249.2|203395.6|203305.6|203334.6|203244.6|14
1736179520000|2025-01-06 16:05:20|203340.7|203250.7|203341.8|203251.8|203346.1|203256.1|203339.4|203249.4|17
1736179530000|2025-01-06 16:05:30|203341.6|203251.6|203339.4|203249.4|203342.2|203252.2|203336.9|203246.9|9
1736179540000|2025-01-06 16:05:40|203340.7|203250.7|203346.3|203256.3|203346.3|203256.3|203338.2|203248.2|14
1736179550000|2025-01-06 16:05:50|203346.1|203256.1|203343.6|203253.6|203347|203257|203343.2|203253.2|20
1736179560000|2025-01-06 16:06:00|203346.5|203256.5|203377.4|203287.4|203381.2|203291.2|203346.5|203256.5|14
1736179570000|2025-01-06 16:06:10|203376.8|203286.8|203375.9|203285.9|203379.1|203289.1|203375.5|203285.5|14
1736179580000|2025-01-06 16:06:20|203377.5|203287.5|203371.4|203281.4|203377.5|203287.5|203368.9|203278.9|15
1736179590000|2025-01-06 16:06:30|203372.4|203282.4|203376.5|203286.5|203376.5|203286.5|203371.4|203281.4|17
1736179600000|2025-01-06 16:06:40|203376.3|203286.3|203375.6|203285.6|203376.7|203286.7|203372.9|203282.9|9
1736179610000|2025-01-06 16:06:50|203373|203283|203385.2|203295.2|203385.3|203295.3|203373|203283|9
1736179620000|2025-01-06 16:07:00|203386|203296|203386|203296|203386|203296|203386|203296|1
1736179630000|2025-01-06 16:07:10|203383.2|203293.2|203257.5|203167.5|203385.4|203295.4|203257.5|203167.5|21
1736179640000|2025-01-06 16:07:20|203261.1|203171.1|203264.1|203174.1|203269.3|203179.3|203260.2|203170.2|17
1736179650000|2025-01-06 16:07:30|203264.3|203174.3|203303.1|203213.1|203303.1|203213.1|203260.8|203170.8|14
1736179660000|2025-01-06 16:07:40|203301.7|203211.7|203296.8|203206.8|203309.1|203219.1|203293.3|203203.3|17
1736179670000|2025-01-06 16:07:50|203295.2|203205.2|203263.3|203173.3|203295.6|203205.6|203263.3|203173.3|15
1736179680000|2025-01-06 16:08:00|203260.6|203170.6|203298.7|203208.7|203298.7|203208.7|203260.6|203170.6|8
1736179690000|2025-01-06 16:08:10|203296.4|203206.4|203292.6|203202.6|203296.4|203206.4|203289.2|203199.2|12
1736179700000|2025-01-06 16:08:20|203293.6|203203.6|203300.2|203210.2|203306.3|203216.3|203293.6|203203.6|14
1736179710000|2025-01-06 16:08:30|203300.4|203210.4|203319.8|203229.8|203319.8|203229.8|203297.7|203207.7|17
1736179720000|2025-01-06 16:08:40|203317.5|203227.5|203266.5|203176.5|203317.5|203227.5|203250.6|203160.6|26
1736179730000|2025-01-06 16:08:50|203268.6|203178.6|203267.3|203177.3|203270.8|203180.8|203264.7|203174.7|11
1736179740000|2025-01-06 16:09:00|203268.2|203178.2|203265.2|203175.2|203268.2|203178.2|203264.6|203174.6|20
1736179750000|2025-01-06 16:09:10|203263.9|203173.9|203262.9|203172.9|203263.9|203173.9|203261.8|203171.8|14
1736179760000|2025-01-06 16:09:20|203264|203174|203263.9|203173.9|203266.3|203176.3|203255.1|203165.1|11
1736179770000|2025-01-06 16:09:30|203262.9|203172.9|203271.7|203181.7|203272.1|203182.1|203262.9|203172.9|13
1736179780000|2025-01-06 16:09:40|203272|203182|203273.3|203183.3|203273.3|203183.3|203272|203182|2
1736179790000|2025-01-06 16:09:50|203273.1|203183.1|203271.9|203181.9|203273.1|203183.1|203271.4|203181.4|4
1736179800000|2025-01-06 16:10:00|203271.7|203181.7|203271.7|203181.7|203271.7|203181.7|203271.7|203181.7|1
1736179810000|2025-01-06 16:10:10|203271.9|203181.9|203261.3|203211.3|203271.9|203211.3|203247.6|203179.6|7
1736179820000|2025-01-06 16:10:20|203289.8|203199.8|203291.9|203201.9|203292.8|203202.8|203289.8|203199.8|6
1736179830000|2025-01-06 16:10:30|203291.5|203201.5|203277.2|203187.2|203291.5|203201.5|203269.7|203179.7|9
1736179840000|2025-01-06 16:10:40|203276.7|203186.7|203280|203190|203281.2|203191.2|203276.7|203186.7|7
1736179850000|2025-01-06 16:10:50|203281.1|203191.1|203229.5|203139.5|203281.6|203191.6|203211.7|203121.7|15
1736179860000|2025-01-06 16:11:00|203226.2|203136.2|203240.4|203150.4|203240.4|203150.4|203226.2|203136.2|11
1736179870000|2025-01-06 16:11:10|203241.2|203151.2|203254|203164|203257.1|203167.1|203241.2|203151.2|20
1736179880000|2025-01-06 16:11:20|203252.6|203162.6|203226.4|203136.4|203253.9|203163.9|203222|203132|23
1736179890000|2025-01-06 16:11:30|203230.3|203140.3|203200.2|203110.2|203237.9|203147.9|203167.4|203100.2|18
1736179900000|2025-01-06 16:11:40|203201.4|203111.4|203191.4|203101.4|203202.4|203112.4|203187.2|203097.2|14
1736179910000|2025-01-06 16:11:50|203191.2|203101.2|203197.1|203107.1|203197.1|203107.1|203173.2|203083.2|24
1736179920000|2025-01-06 16:12:00|203190.5|203100.5|203209.8|203119.8|203214.6|203124.6|203190.5|203100.5|20
1736179930000|2025-01-06 16:12:10|203209.9|203119.9|203205.8|203115.8|203210.1|203120.1|203182.3|203092.3|23
1736179940000|2025-01-06 16:12:20|203206|203116|203219.2|203129.2|203219.2|203129.2|203206|203116|5
1736179950000|2025-01-06 16:12:30|203219.3|203129.3|203260.1|203170.1|203260.1|203170.1|203219.3|203129.3|9
1736179960000|2025-01-06 16:12:40|203273|203183|203272.7|203182.7|203273|203183|203268.4|203178.4|4
1736179970000|2025-01-06 16:12:50|203272.1|203182.1|203264.6|203174.6|203272.1|203182.1|203258.7|203168.7|25
1736179980000|2025-01-06 16:13:00|203264.4|203174.4|203265.9|203175.9|203265.9|203175.9|203264.4|203174.4|5
1736179990000|2025-01-06 16:13:10|203263.3|203173.3|203269|203179|203282.7|203192.7|203263.3|203173.3|13
1736180000000|2025-01-06 16:13:20|203270|203180|203268.4|203178.4|203270|203180|203266|203176|8
1736180010000|2025-01-06 16:13:30|203266|203176|203262.2|203172.2|203266|203176|203254.9|203164.9|9
1736180020000|2025-01-06 16:13:40|203259.7|203169.7|203270.9|203180.9|203272.4|203182.4|203259.7|203169.7|6
1736180030000|2025-01-06 16:13:50|203271.3|203181.3|203271.3|203181.3|203271.3|203181.3|203271.3|203181.3|1
1736180040000|2025-01-06 16:14:00|203267.7|203177.7|203266.3|203176.3|203271.7|203181.7|203265.7|203175.7|7
1736180050000|2025-01-06 16:14:10|203269.6|203179.6|203267.4|203177.4|203269.6|203179.6|203267.4|203177.4|3
1736180070000|2025-01-06 16:14:30|203266.7|203176.7|203229.1|203139.1|203268|203178|203224.9|203134.9|9
1736180080000|2025-01-06 16:14:40|203228.7|203138.7|203227.5|203137.5|203229.5|203139.5|203224.5|203134.5|8
1736180090000|2025-01-06 16:14:50|203228.5|203138.5|203220.4|203130.4|203228.5|203138.5|203214.7|203124.7|9
1736180100000|2025-01-06 16:15:00|203219.9|203129.9|203220.7|203130.7|203220.7|203130.7|203216.1|203126.1|10
1736180110000|2025-01-06 16:15:10|203224.1|203134.1|203171.5|203121.5|203224.1|203134.1|203171|203121|16
1736180120000|2025-01-06 16:15:20|203172.4|203122.4|203194.5|203104.5|203194.5|203122.4|203164.4|203104.5|6
1736180130000|2025-01-06 16:15:30|203195|203105|203203.7|203113.7|203203.7|203113.7|203195|203105|8
1736180140000|2025-01-06 16:15:40|203197.7|203107.7|203143.7|203093.7|203222|203132|203137.9|203087.9|19
1736180150000|2025-01-06 16:15:50|203140.6|203090.6|203196.3|203146.3|203196.3|203146.3|203140.6|203090.6|17
1736180160000|2025-01-06 16:16:00|203195.8|203145.8|203165.9|203075.9|203232.9|203156.8|203161.1|203071.1|26
1736180170000|2025-01-06 16:16:10|203166.2|203076.2|203169.7|203079.7|203170|203080|203163.4|203073.4|13
1736180180000|2025-01-06 16:16:20|203170.1|203080.1|203170|203080|203170.1|203080.1|203168.1|203078.1|4
1736180190000|2025-01-06 16:16:30|203167.8|203077.8|203177.7|203087.7|203180.8|203090.8|203167|203077|13
1736180200000|2025-01-06 16:16:40|203181.9|203091.9|203182.2|203092.2|203182.2|203092.2|203177.2|203087.2|6
1736180210000|2025-01-06 16:16:50|203185.1|203095.1|203160.1|203070.1|203186.9|203096.9|203158|203068|18
1736180220000|2025-01-06 16:17:00|203164.8|203074.8|203164.5|203074.5|203166.2|203076.2|203160.5|203070.5|11
1736180230000|2025-01-06 16:17:10|203163.7|203073.7|203122.8|203032.8|203164.5|203074.5|203110.1|203020.1|13
1736180240000|2025-01-06 16:17:20|203123.3|203033.3|203119.1|203029.1|203123.3|203033.3|203117.9|203027.9|11
1736180250000|2025-01-06 16:17:30|203119.4|203029.4|203121.3|203031.3|203122.1|203032.1|203114.7|203024.7|13
1736180260000|2025-01-06 16:17:40|203121|203031|203120.9|203030.9|203121|203031|203117.4|203027.4|4
1736180270000|2025-01-06 16:17:50|203120.5|203030.5|203120.1|203030.1|203120.9|203030.9|203117|203027|10
1736180280000|2025-01-06 16:18:00|203120|203030|203122.5|203032.5|203122.8|203032.8|203120|203030|5
1736180290000|2025-01-06 16:18:10|203114.8|203024.8|203073.5|202983.5|203123.1|203033.1|203068.2|202978.2|22
1736180300000|2025-01-06 16:18:20|203073.4|202983.4|203062.1|202972.1|203073.4|202992.6|203039.1|202966.7|9
1736180310000|2025-01-06 16:18:30|203064.1|202974.1|203009.5|202919.5|203064.1|202974.1|203009.4|202919.4|13
1736180320000|2025-01-06 16:18:40|203009.9|202919.9|203048.6|202958.6|203054.3|202964.3|203009.9|202919.9|16
1736180330000|2025-01-06 16:18:50|203049.3|202959.3|203075.7|202985.7|203075.7|202985.7|203045.9|202955.9|12
1736180340000|2025-01-06 16:19:00|203097.6|203007.6|203099.4|203009.4|203106.5|203016.5|203097.6|203007.6|27
1736180350000|2025-01-06 16:19:10|203099.5|203009.5|203096.6|203006.6|203099.5|203009.5|203094.7|203004.7|10
1736180360000|2025-01-06 16:19:20|203096.7|203006.7|203097.1|203007.1|203098.7|203008.7|203096.7|203006.7|26
1736180370000|2025-01-06 16:19:30|203097.4|203007.4|203103.1|203013.1|203103.5|203013.5|203097.4|203007.4|18
1736180380000|2025-01-06 16:19:40|203102|203012|203101.9|203011.9|203103.9|203013.9|203101.2|203011.2|9
1736180390000|2025-01-06 16:19:50|203104|203014|203100|203010|203104|203014|203096.1|203006.1|24
1736180400000|2025-01-06 16:20:00|203100.5|203010.5|203109.5|203019.5|203128.5|203038.5|203066|202995.7|29
1736180410000|2025-01-06 16:20:10|203103.3|203013.3|203099.4|203009.4|203116.5|203026.5|203098.6|203008.6|19
1736180420000|2025-01-06 16:20:20|203097.3|203007.3|203092.9|203002.9|203097.3|203007.3|203089.7|202999.7|9
1736180430000|2025-01-06 16:20:30|203092.7|203002.7|203090.4|203000.4|203093.4|203003.4|203061|202971|10
1736180440000|2025-01-06 16:20:40|203092.5|203002.5|203119.3|203029.3|203124.9|203034.9|203092.5|203002.5|13
1736180450000|2025-01-06 16:20:50|203119.4|203029.4|203123.3|203033.3|203123.3|203033.3|203119.3|203029.3|16
1736180460000|2025-01-06 16:21:00|203117.7|203027.7|203129.1|203039.1|203129.1|203039.1|203117.7|203027.7|12
1736180470000|2025-01-06 16:21:10|203125.2|203035.2|203143.1|203053.1|203180.5|203092.9|203125.2|203035.2|21
1736180480000|2025-01-06 16:21:20|203141.1|203051.1|203173.7|203083.7|203175.7|203085.7|203139.1|203049.1|15
1736180490000|2025-01-06 16:21:30|203174.6|203084.6|203175|203085|203175|203085|203174.6|203084.6|2
1736180500000|2025-01-06 16:21:40|203174.8|203084.8|203176.1|203086.1|203178|203088|203174.8|203084.8|7
1736180510000|2025-01-06 16:21:50|203175.9|203085.9|203174.5|203084.5|203175.9|203085.9|203174.5|203084.5|2
1736180520000|2025-01-06 16:22:00|203177.7|203087.7|203200.1|203110.1|203205.6|203115.6|203175.2|203085.2|13
1736180530000|2025-01-06 16:22:10|203207.1|203117.1|203128.1|203038.1|203214.7|203124.7|203098.7|203008.7|21
1736180540000|2025-01-06 16:22:20|203127.9|203037.9|203162.7|203072.7|203164.9|203074.9|203127.9|203037.9|24
1736180550000|2025-01-06 16:22:30|203163.7|203073.7|203166.5|203076.5|203167.5|203077.5|203158.1|203068.1|15
1736180560000|2025-01-06 16:22:40|203166.4|203076.4|203171.4|203081.4|203171.4|203081.4|203166.4|203076.4|7
1736180570000|2025-01-06 16:22:50|203169.6|203079.6|203164.2|203074.2|203169.6|203079.6|203164.2|203074.2|6
1736180580000|2025-01-06 16:23:00|203165.8|203075.8|203143.9|203053.9|203165.8|203075.8|203143.3|203053.3|8
1736180590000|2025-01-06 16:23:10|203143.3|203053.3|203133.9|203043.9|203145.2|203055.2|203133.5|203043.5|15
1736180600000|2025-01-06 16:23:20|203133.6|203043.6|203139.4|203049.4|203140.1|203050.1|203133.6|203043.6|17
1736180610000|2025-01-06 16:23:30|203139.3|203049.3|203141.8|203051.8|203142.5|203052.5|203138.7|203048.7|11
1736180620000|2025-01-06 16:23:40|203140.7|203050.7|203140.6|203050.6|203140.9|203050.9|203139.2|203049.2|5
1736180630000|2025-01-06 16:23:50|203139.4|203049.4|203140.8|203050.8|203140.8|203050.8|203139.4|203049.4|3
1736180640000|2025-01-06 16:24:00|203141|203051|203112.1|203062.1|203141.7|203062.4|203077.3|203021.8|25
1736180650000|2025-01-06 16:24:10|203109.5|203059.5|203108.9|203058.9|203114.7|203064.7|203089|203039|17
1736180660000|2025-01-06 16:24:20|203108.4|203058.4|203101.4|203011.4|203127.7|203058.4|203101.4|203011.4|9
1736180670000|2025-01-06 16:24:30|203101.7|203011.7|203099.5|203009.5|203102.5|203012.5|203098.5|203008.5|16
1736180680000|2025-01-06 16:24:40|203098.5|203008.5|203098.1|203008.1|203099.9|203009.9|203092.8|203002.8|14
1736180690000|2025-01-06 16:24:50|203097.9|203007.9|203082.5|202992.5|203097.9|203007.9|203082.5|202992.5|15
1736180700000|2025-01-06 16:25:00|203085.2|202995.2|203098.9|203008.9|203100.5|203010.5|203085.2|202995.2|13
1736180710000|2025-01-06 16:25:10|203098.7|203008.7|203100.5|203010.5|203102.6|203012.6|203098.7|203008.7|8
1736180720000|2025-01-06 16:25:20|203100.3|203010.3|203099.2|203009.2|203101.4|203011.4|203099.1|203009.1|17
1736180730000|2025-01-06 16:25:30|203099.5|203009.5|203100.2|203010.2|203100.5|203010.5|203099.5|203009.5|12
1736180740000|2025-01-06 16:25:40|203100|203010|203096.7|203006.7|203100|203010|203094.5|203004.5|18
1736180750000|2025-01-06 16:25:50|203096.5|203006.5|203092.6|203002.6|203096.7|203006.7|203085.2|202995.2|17
1736180760000|2025-01-06 16:26:00|203092.9|203002.9|203091.8|203001.8|203094.9|203004.9|203087.7|202997.7|24
1736180770000|2025-01-06 16:26:10|203091.9|203001.9|203091.8|203001.8|203092.6|203002.6|203091.7|203001.7|21
1736180780000|2025-01-06 16:26:20|203091.9|203001.9|203089|202999|203093.2|203003.2|203085.8|202995.8|24
1736180790000|2025-01-06 16:26:30|203085.6|202995.6|203092.4|203002.4|203092.4|203002.4|203085.4|202995.4|22
1736180800000|2025-01-06 16:26:40|203092.1|203002.1|203085.4|202995.4|203092.1|203002.1|203084.3|202994.3|12
1736180810000|2025-01-06 16:26:50|203088.7|202998.7|203093.1|203003.1|203097.3|203007.3|203088.5|202998.5|20
1736180820000|2025-01-06 16:27:00|203095.1|203005.1|203092.1|203002.1|203096.2|203006.2|203085.1|202995.1|20
1736180830000|2025-01-06 16:27:10|203091.9|203001.9|203091.3|203001.3|203093.6|203003.6|203090.7|203000.7|17
1736180840000|2025-01-06 16:27:20|203091.2|203001.2|203092.3|203002.3|203092.6|203002.6|203090.3|203000.3|15
1736180850000|2025-01-06 16:27:30|203093.7|203003.7|203107.6|203017.6|203115.6|203025.6|203093.7|203003.7|19
1736180860000|2025-01-06 16:27:40|203106.4|203016.4|203110.5|203020.5|203116.9|203026.9|203096.8|203006.8|19
1736180870000|2025-01-06 16:27:50|203107.5|203017.5|203106.4|203016.4|203108.9|203018.9|203106.4|203016.4|8
1736180880000|2025-01-06 16:28:00|203105.4|203015.4|203091.6|203001.6|203105.4|203015.4|203090.4|203000.4|20
1736180890000|2025-01-06 16:28:10|203091.1|203001.1|203089.3|202999.3|203091.7|203001.7|203087.3|202997.3|21
1736180900000|2025-01-06 16:28:20|203067.5|203017.5|203076.6|203026.6|203080.6|203030.6|203067.5|203017.5|24
1736180910000|2025-01-06 16:28:30|203075.6|203025.6|203073.3|203023.3|203077.1|203027.1|203072.8|203022.8|12
1736180920000|2025-01-06 16:28:40|203073.1|203023.1|203041.2|202991.2|203073.5|203023.5|203034.5|202984.5|10
1736180930000|2025-01-06 16:28:50|203041|202991|203036.7|202986.7|203041|202991|203033.5|202983.5|14
1736180940000|2025-01-06 16:29:00|203036.5|202986.5|203036.3|202986.3|203037.5|202987.5|203033.1|202983.1|13
1736180950000|2025-01-06 16:29:10|203035.2|202985.2|203035.3|202985.3|203036.4|202986.4|203034.3|202984.3|10
1736180960000|2025-01-06 16:29:20|203032.2|202982.2|202995.5|202945.5|203032.2|202982.2|202995.4|202945.4|14
1736180970000|2025-01-06 16:29:30|202995.2|202945.2|202992.7|202942.7|202995.2|202945.2|202989.5|202939.5|14
1736180980000|2025-01-06 16:29:40|202994|202944|203002|202952|203002|202952|202994|202944|6
1736180990000|2025-01-06 16:29:50|203007.3|202957.3|203016.7|202966.7|203022.6|202972.6|203007.3|202957.3|16
1736181000000|2025-01-06 16:30:00|203018.3|202968.3|203022.7|202972.7|203026.4|202976.4|203007.5|202957.5|24
1736181010000|2025-01-06 16:30:10|203023.7|202973.7|203023|202933|203043.5|202973.7|203019.4|202929.4|18
1736181020000|2025-01-06 16:30:20|203024.9|202934.9|202979.7|202889.7|203025.1|202935.1|202974.7|202884.7|20
1736181030000|2025-01-06 16:30:30|202979|202889|202996|202906|202996.6|202906.6|202969.6|202879.6|16
1736181040000|2025-01-06 16:30:40|202994.5|202904.5|202994.5|202904.5|202994.9|202904.9|202993.1|202903.1|10
1736181050000|2025-01-06 16:30:50|202992.2|202902.2|202988.3|202938.3|202993.5|202938.7|202960.9|202897.6|16
1736181060000|2025-01-06 16:31:00|202989.2|202939.2|202986.2|202936.2|202990.3|202940.3|202981.9|202931.9|12
1736181070000|2025-01-06 16:31:10|202984.8|202934.8|203002|202912|203002|202934.8|202984.1|202909.4|4
1736181080000|2025-01-06 16:31:20|203005.2|202915.2|202988.2|202938.2|203005.2|202940.4|202983.6|202915.1|9
1736181090000|2025-01-06 16:31:30|202982.4|202932.4|202988.3|202938.3|202988.3|202938.3|202982.4|202932.4|3
1736181100000|2025-01-06 16:31:40|202983.7|202933.7|202984.4|202934.4|202984.4|202934.4|202977.8|202927.8|8
1736181110000|2025-01-06 16:31:50|202987.4|202937.4|202988.3|202938.3|202988.3|202938.3|202987.4|202937.4|2
1736181120000|2025-01-06 16:32:00|202987.3|202937.3|202987.3|202937.3|202988.8|202938.8|202984.6|202934.6|6
1736181130000|2025-01-06 16:32:10|202986.3|202936.3|203008.2|202918.2|203014.1|202937.4|202984.6|202918.2|7
1736181140000|2025-01-06 16:32:20|203007.1|202917.1|203005.7|202915.7|203011.4|202943.2|202989|202915.7|8
1736181150000|2025-01-06 16:32:30|203009.7|202919.7|203009.4|202919.4|203012.2|202922.2|203007.5|202917.5|10
1736181160000|2025-01-06 16:32:40|203009.2|202919.2|203009.7|202919.7|203010|202920|203009.2|202919.2|5
1736181170000|2025-01-06 16:32:50|203009.5|202919.5|203012.9|202922.9|203015|202925|203007.9|202917.9|13
1736181180000|2025-01-06 16:33:00|203013|202923|203039.4|202949.4|203039.4|202949.4|203011.5|202921.5|11
1736181190000|2025-01-06 16:33:10|203041.5|202951.5|203033.4|202943.4|203041.5|202951.5|203033.4|202943.4|10
1736181200000|2025-01-06 16:33:20|203033.7|202943.7|203029.1|202939.1|203034.6|202944.6|203026.2|202936.2|23
1736181210000|2025-01-06 16:33:30|203029.3|202939.3|203046.8|202956.8|203046.8|202956.8|203029.3|202939.3|17
1736181220000|2025-01-06 16:33:40|203046|202956|202994.1|202944.1|203049.2|202959.2|202994|202944|13
1736181230000|2025-01-06 16:33:50|203015.4|202925.4|203009.8|202919.8|203015.4|202925.4|203009|202919|10
1736181240000|2025-01-06 16:34:00|203009.1|202919.1|203006.8|202916.8|203009.8|202919.8|203006.8|202916.8|7
1736181250000|2025-01-06 16:34:10|202991.6|202901.6|202978.6|202888.6|202991.6|202901.6|202976.3|202886.3|18
1736181260000|2025-01-06 16:34:20|202978.3|202888.3|202988.7|202898.7|202991.4|202901.4|202978.3|202888.3|13
1736181270000|2025-01-06 16:34:30|202989.5|202899.5|202983.4|202893.4|202989.5|202899.5|202983.4|202893.4|10
1736181280000|2025-01-06 16:34:40|202981.7|202891.7|202970.2|202880.2|202981.7|202891.7|202951.2|202861.2|20
1736181290000|2025-01-06 16:34:50|202933.3|202843.3|202931.6|202841.6|202953.3|202863.3|202917.6|202827.6|21
1736181300000|2025-01-06 16:35:00|202930.1|202840.1|202968.9|202878.9|202972.3|202882.3|202922.9|202832.9|13
1736181310000|2025-01-06 16:35:10|202969.8|202879.8|202972.3|202882.3|202972.8|202882.8|202968.7|202878.7|7
1736181320000|2025-01-06 16:35:20|202971.2|202881.2|202969.5|202879.5|202974.5|202884.5|202969.5|202879.5|8
1736181330000|2025-01-06 16:35:30|202971.8|202881.8|202970.7|202880.7|202973|202883|202970.7|202880.7|6
1736181340000|2025-01-06 16:35:40|202970.2|202880.2|202924.8|202834.8|202970.2|202880.2|202923.2|202833.2|6
1736181350000|2025-01-06 16:35:50|202921|202831|202925.2|202835.2|202925.4|202835.4|202921|202831|5
1736181360000|2025-01-06 16:36:00|202921.6|202831.6|202888.5|202798.5|202927|202837|202888.5|202798.5|11
1736181370000|2025-01-06 16:36:10|202890|202800|202888|202798|202890|202800|202888|202798|5
1736181380000|2025-01-06 16:36:20|202886.6|202796.6|202884.8|202794.8|202886.6|202796.6|202879|202789|8
1736181390000|2025-01-06 16:36:30|202882.1|202792.1|202883.3|202793.3|202888.7|202798.7|202879.1|202789.1|13
1736181400000|2025-01-06 16:36:40|202884.2|202794.2|202891.7|202801.7|202891.7|202801.7|202884.2|202794.2|5
1736181410000|2025-01-06 16:36:50|202890.8|202800.8|202802.2|202712.2|202890.8|202800.8|202787.8|202712.2|15
1736181420000|2025-01-06 16:37:00|202803.8|202713.8|202824.8|202734.8|202824.8|202734.8|202776.7|202701.8|13
1736181430000|2025-01-06 16:37:10|202820.5|202730.5|202782.5|202732.5|202820.5|202732.5|202782.5|202720.5|13
1736181440000|2025-01-06 16:37:20|202783.6|202733.6|202795.8|202705.8|202795.8|202735.6|202765.7|202692|23
1736181450000|2025-01-06 16:37:30|202796|202706|202808.8|202758.8|202832.7|202762.9|202792.7|202706|13
1736181460000|2025-01-06 16:37:40|202807.8|202757.8|202816.4|202766.4|202822.7|202772.7|202805.8|202755.8|9
1736181470000|2025-01-06 16:37:50|202818.2|202768.2|202868.1|202778.1|202872.7|202782.7|202815.9|202757.1|13
1736181480000|2025-01-06 16:38:00|202867.2|202777.2|202842.8|202752.8|202867.2|202777.2|202842.8|202752.8|16
1736181490000|2025-01-06 16:38:10|202845.3|202755.3|202867.7|202777.7|202872.8|202782.8|202845.3|202755.3|7
1736181500000|2025-01-06 16:38:20|202867.8|202777.8|202882.8|202792.8|202884.3|202794.3|202861.8|202771.8|15
1736181510000|2025-01-06 16:38:30|202883.2|202793.2|202889.9|202799.9|202894.8|202804.8|202866.1|202776.1|17
1736181520000|2025-01-06 16:38:40|202889.8|202799.8|202888.4|202798.4|202889.9|202799.9|202884|202794|15
1736181530000|2025-01-06 16:38:50|202888.6|202798.6|202889.5|202799.5|202890|202800|202884.7|202794.7|5
1736181540000|2025-01-06 16:39:00|202890.2|202800.2|202915.5|202825.5|202918.7|202828.7|202890.2|202800.2|19
1736181550000|2025-01-06 16:39:10|202914.2|202824.2|202883.7|202793.7|202914.2|202824.2|202883.7|202793.7|18
1736181560000|2025-01-06 16:39:20|202884|202794|202858|202768|202884.6|202794.6|202854.8|202764.8|13
1736181570000|2025-01-06 16:39:30|202856.2|202766.2|202853.2|202763.2|202856.2|202766.2|202847.6|202757.6|13
1736181580000|2025-01-06 16:39:40|202853.6|202763.6|202853.9|202763.9|202853.9|202763.9|202853.3|202763.3|11
1736181590000|2025-01-06 16:39:50|202853.7|202763.7|202853.7|202763.7|202853.8|202763.8|202853.7|202763.7|3
1736181600000|2025-01-06 16:40:00|202853.9|202763.9|202850.6|202760.6|202853.9|202763.9|202847.3|202757.3|7
1736181610000|2025-01-06 16:40:10|202850.5|202760.5|202874|202784|202884.6|202794.6|202850.5|202760.5|16
1736181620000|2025-01-06 16:40:20|202874.1|202784.1|202877.6|202787.6|202877.6|202787.6|202870.8|202780.8|15
1736181630000|2025-01-06 16:40:30|202878.6|202788.6|202875.9|202785.9|202878.6|202788.6|202870.6|202780.6|8
1736181640000|2025-01-06 16:40:40|202873.6|202783.6|202885.3|202795.3|202897.8|202807.8|202873.6|202783.6|18
1736181650000|2025-01-06 16:40:50|202885.6|202795.6|202914.4|202824.4|202920.4|202830.4|202885.6|202795.6|13
1736181660000|2025-01-06 16:41:00|202911.6|202821.6|202939.9|202849.9|202939.9|202849.9|202911.6|202821.6|22
1736181670000|2025-01-06 16:41:10|202937.4|202847.4|202940.3|202850.3|202940.4|202850.4|202937.3|202847.3|20
1736181680000|2025-01-06 16:41:20|202936.4|202846.4|202939.7|202849.7|202940.8|202850.8|202935|202845|11
1736181690000|2025-01-06 16:41:30|202940.7|202850.7|202944.4|202854.4|202959.7|202869.7|202939.3|202849.3|10
1736181700000|2025-01-06 16:41:40|202944.3|202854.3|202936.7|202846.7|202944.4|202854.4|202936.7|202846.7|13
1736181710000|2025-01-06 16:41:50|202941|202851|202919.1|202869.1|202941.7|202869.1|202919.1|202845.4|13
1736181720000|2025-01-06 16:42:00|202911.2|202861.2|202864.4|202814.4|202911.2|202861.2|202861.4|202811.4|17
1736181730000|2025-01-06 16:42:10|202861.7|202811.7|202863.5|202813.5|202864.1|202814.1|202859.2|202809.2|5
1736181740000|2025-01-06 16:42:20|202863.3|202813.3|202864.4|202814.4|202864.4|202814.4|202863.3|202813.3|2
1736181750000|2025-01-06 16:42:30|202862.7|202812.7|202864.9|202814.9|202864.9|202814.9|202862.7|202812.7|2
1736181760000|2025-01-06 16:42:40|202865.1|202815.1|202864.6|202814.6|202865.1|202815.1|202864.6|202814.6|2
1736181770000|2025-01-06 16:42:50|202861.9|202811.9|202883.9|202793.9|202885.7|202814.3|202861.9|202793.1|10
1736181780000|2025-01-06 16:43:00|202882.6|202792.6|202889.5|202799.5|202889.5|202799.5|202879.6|202789.6|11
1736181790000|2025-01-06 16:43:10|202888.6|202798.6|202881.2|202791.2|202888.6|202798.6|202878.8|202788.8|14
1736181800000|2025-01-06 16:43:20|202882.2|202792.2|202879.4|202789.4|202885.2|202795.2|202876.7|202786.7|13
1736181810000|2025-01-06 16:43:30|202875.3|202785.3|202881.9|202791.9|202885.6|202795.6|202875.3|202785.3|6
1736181820000|2025-01-06 16:43:40|202879.4|202789.4|202885.6|202795.6|202886.3|202796.3|202879.4|202789.4|8
1736181830000|2025-01-06 16:43:50|202883.3|202793.3|202941.8|202851.8|202942|202852|202883.3|202793.3|10
1736181840000|2025-01-06 16:44:00|202942|202852|202935.9|202845.9|202942|202852|202935.9|202845.9|10
1736181850000|2025-01-06 16:44:10|202937.5|202847.5|202936.1|202846.1|202937.5|202847.5|202936.1|202846.1|2
1736181860000|2025-01-06 16:44:20|202935.8|202845.8|202848.7|202798.7|202936.8|202846.8|202847.8|202795.3|14
1736181870000|2025-01-06 16:44:30|202839.9|202789.9|202831.3|202781.3|202839.9|202789.9|202830|202780|13
1736181880000|2025-01-06 16:44:40|202831.2|202781.2|202848.8|202758.8|202850.6|202781.2|202831.2|202758.8|3
1736181890000|2025-01-06 16:44:50|202848.3|202758.3|202848|202758|202848.8|202758.8|202847.6|202757.6|5
1736181900000|2025-01-06 16:45:00|202846|202756|202847.3|202797.3|202851.6|202798.5|202846|202756|10
1736181910000|2025-01-06 16:45:10|202847.6|202797.6|202843.1|202793.1|202847.6|202797.6|202843.1|202793.1|4
1736181920000|2025-01-06 16:45:20|202843.3|202793.3|202843.3|202793.3|202843.5|202793.5|202841.7|202791.7|20
1736181930000|2025-01-06 16:45:30|202843.5|202793.5|202844.1|202794.1|202844.1|202794.1|202843.4|202793.4|8
1736181940000|2025-01-06 16:45:40|202844|202794|202849.3|202799.3|202850|202800|202841.5|202791.5|13
1736181950000|2025-01-06 16:45:50|202848|202798|202846.1|202796.1|202848|202798|202846.1|202796.1|3
1736181960000|2025-01-06 16:46:00|202842.3|202792.3|202845.4|202795.4|202846.1|202796.1|202842.3|202792.3|4
1736181970000|2025-01-06 16:46:10|202845.5|202795.5|202850.3|202800.3|202853.5|202803.5|202845.5|202795.5|10
1736181980000|2025-01-06 16:46:20|202844.9|202794.9|202850.9|202800.9|202851|202801|202844.9|202794.9|4
1736181990000|2025-01-06 16:46:30|202850.6|202800.6|202860.9|202810.9|202861.2|202811.2|202842.4|202792.4|13
1736182000000|2025-01-06 16:46:40|202860.8|202810.8|202844.5|202794.5|202860.8|202810.8|202841|202791|14
1736182010000|2025-01-06 16:46:50|202846.2|202796.2|202844.7|202794.7|202855.7|202805.7|202841.8|202791.8|13
1736182020000|2025-01-06 16:47:00|202846|202796|202856.9|202806.9|202857.3|202807.3|202844.7|202794.7|7
1736182030000|2025-01-06 16:47:10|202858.1|202808.1|202884.2|202834.2|202884.2|202834.2|202858.1|202808.1|8
1736182040000|2025-01-06 16:47:20|202884.1|202834.1|202884.5|202834.5|202884.5|202834.5|202884.1|202834.1|2
1736182050000|2025-01-06 16:47:30|202879.7|202829.7|202883.7|202833.7|202883.7|202833.7|202879.7|202829.7|5
1736182060000|2025-01-06 16:47:40|202881.3|202831.3|202872.3|202822.3|202883.4|202833.4|202872.3|202822.3|5
1736182070000|2025-01-06 16:47:50|202871.9|202821.9|202872.3|202822.3|202873.7|202823.7|202870|202820|7
1736182080000|2025-01-06 16:48:00|202871.2|202821.2|202855.5|202805.5|202871.2|202821.2|202855.5|202805.5|12
1736182090000|2025-01-06 16:48:10|202858.2|202808.2|202881.6|202791.6|202889.1|202809.1|202839.5|202788.8|16
1736182100000|2025-01-06 16:48:20|202880.9|202790.9|202877.3|202787.3|202883.1|202793.1|202874.2|202784.2|6
1736182110000|2025-01-06 16:48:30|202880.3|202790.3|202878.3|202788.3|202880.4|202790.4|202873.5|202783.5|8
1736182120000|2025-01-06 16:48:40|202884.2|202794.2|202873.9|202823.9|202889.5|202839.5|202873.9|202794.2|6
1736182130000|2025-01-06 16:48:50|202877.5|202827.5|202876.6|202826.6|202883.9|202833.9|202873.8|202823.8|17
1736182140000|2025-01-06 16:49:00|202897.8|202807.8|202899.9|202809.9|202899.9|202809.9|202897.8|202807.8|2
1736182150000|2025-01-06 16:49:10|202901.8|202811.8|202896.2|202806.2|202901.8|202811.8|202896.2|202806.2|5
1736182160000|2025-01-06 16:49:20|202894.8|202804.8|202902.3|202812.3|202902.3|202812.3|202894|202804|6
1736182170000|2025-01-06 16:49:30|202902.2|202812.2|202902.3|202812.3|202902.5|202812.5|202902|202812|4
1736182180000|2025-01-06 16:49:40|202902.5|202812.5|202893.3|202803.3|202902.5|202812.5|202889.7|202799.7|14
1736182190000|2025-01-06 16:49:50|202895.1|202805.1|202895.3|202805.3|202895.3|202805.3|202895.1|202805.1|2
1736182200000|2025-01-06 16:50:00|202894.3|202804.3|202893.6|202803.6|202894.3|202804.3|202888|202798|8
1736182210000|2025-01-06 16:50:10|202893.7|202803.7|202891.2|202801.2|202893.7|202803.7|202891.2|202801.2|4
1736182220000|2025-01-06 16:50:20|202890.7|202800.7|202888|202798|202893.1|202803.1|202886.6|202796.6|17
1736182230000|2025-01-06 16:50:30|202887.6|202797.6|202898|202808|202898.9|202808.9|202885.9|202795.9|4
1736182240000|2025-01-06 16:50:40|202898.2|202808.2|202954.1|202904.1|202954.1|202904.1|202898.2|202808.2|8
1736182250000|2025-01-06 16:50:50|202954.8|202904.8|202959.1|202909.1|202959.1|202909.1|202954.8|202904.8|9
1736182260000|2025-01-06 16:51:00|202958.2|202908.2|202957.1|202907.1|202958.2|202908.2|202957.1|202907.1|2
1736182270000|2025-01-06 16:51:10|202954.1|202904.1|202955.5|202905.5|202956.8|202906.8|202952.7|202902.7|13
1736182280000|2025-01-06 16:51:20|202956|202906|202981.1|202891.1|202981.1|202906|202955.9|202886.2|4
1736182290000|2025-01-06 16:51:30|202980.8|202890.8|202985.7|202895.7|202986.4|202896.4|202980.8|202890.8|5
1736182300000|2025-01-06 16:51:40|202985|202895|202949.3|202899.3|202985.5|202899.7|202943.9|202893.9|11
1736182310000|2025-01-06 16:51:50|202955.6|202905.6|202955|202905|202955.6|202905.6|202955|202905|2
1736182320000|2025-01-06 16:52:00|202951.6|202901.6|202953.8|202903.8|202956.6|202906.6|202951.1|202901.1|9
1736182330000|2025-01-06 16:52:10|202949.9|202899.9|202943.9|202893.9|202953.2|202903.2|202941.2|202891.2|7
1736182340000|2025-01-06 16:52:20|202945.1|202895.1|202909.2|202859.2|202945.1|202895.1|202902.8|202852.8|14
1736182350000|2025-01-06 16:52:30|202908.9|202858.9|202899.4|202849.4|202913.1|202863.1|202897.7|202847.7|14
1736182360000|2025-01-06 16:52:40|202911.8|202861.8|202909.3|202859.3|202911.8|202861.8|202909.3|202859.3|3
1736182370000|2025-01-06 16:52:50|202908.2|202858.2|202908.2|202858.2|202908.2|202858.2|202908.2|202858.2|1
1736182380000|2025-01-06 16:53:00|202907.3|202857.3|202908.1|202858.1|202910.8|202860.8|202905.5|202855.5|21
1736182390000|2025-01-06 16:53:10|202909.2|202859.2|202904.8|202854.8|202909.2|202859.2|202904.5|202854.5|7
1736182400000|2025-01-06 16:53:20|202904.1|202854.1|202898.1|202848.1|202904.1|202854.1|202892.5|202842.5|13
1736182410000|2025-01-06 16:53:30|202899.2|202849.2|202896.6|202846.6|202899.2|202849.2|202896.6|202846.6|7
1736182420000|2025-01-06 16:53:40|202894|202844|202918.3|202828.3|202918.6|202844|202894|202822.7|13
1736182430000|2025-01-06 16:53:50|202918.2|202828.2|202927.7|202837.7|202928.4|202838.4|202918.2|202828.2|17
1736182440000|2025-01-06 16:54:00|202926.2|202836.2|202926|202836|202928.4|202838.4|202924.8|202834.8|16
1736182450000|2025-01-06 16:54:10|202924.8|202834.8|202913|202823|202926|202836|202912.6|202822.6|21
1736182460000|2025-01-06 16:54:20|202914.2|202824.2|202901.1|202811.1|202914.2|202824.2|202899.4|202809.4|14
1736182470000|2025-01-06 16:54:30|202899.9|202809.9|202899.4|202809.4|202900.5|202810.5|202899.4|202809.4|9
1736182480000|2025-01-06 16:54:40|202899.6|202809.6|202898|202808|202899.8|202809.8|202895.7|202805.7|12
1736182490000|2025-01-06 16:54:50|202898.5|202808.5|202898.7|202808.7|202898.7|202808.7|202896|202806|4
1736182500000|2025-01-06 16:55:00|202897.1|202807.1|202923.9|202833.9|202928|202838|202891.4|202801.4|18
1736182510000|2025-01-06 16:55:10|202923.6|202833.6|202917.2|202827.2|202924.5|202834.5|202913.7|202823.7|7
1736182520000|2025-01-06 16:55:20|202916.4|202826.4|202880|202830|202916.4|202830|202872.9|202822.9|7
1736182530000|2025-01-06 16:55:30|202880.2|202830.2|202882.4|202832.4|202882.4|202832.4|202880.2|202830.2|5
1736182540000|2025-01-06 16:55:40|202878.6|202828.6|202877.3|202827.3|202878.6|202828.6|202874.5|202824.5|5
1736182550000|2025-01-06 16:55:50|202876.8|202826.8|202879.9|202829.9|202879.9|202829.9|202876.2|202826.2|10
1736182560000|2025-01-06 16:56:00|202878.8|202828.8|202881.1|202831.1|202881.4|202831.4|202878.4|202828.4|6
1736182570000|2025-01-06 16:56:10|202882.4|202832.4|202876.2|202826.2|202882.4|202832.4|202874.7|202824.7|5
1736182580000|2025-01-06 16:56:20|202876.3|202826.3|202875.8|202825.8|202876.3|202826.3|202875.8|202825.8|2
1736182590000|2025-01-06 16:56:30|202875.7|202825.7|202876|202826|202877.5|202827.5|202874.4|202824.4|9
1736182600000|2025-01-06 16:56:40|202880.2|202830.2|202867.9|202817.9|202909.8|202859.8|202856.1|202806.1|21
1736182610000|2025-01-06 16:56:50|202868.4|202818.4|202868.3|202818.3|202868.4|202818.4|202867.1|202817.1|7
1736182620000|2025-01-06 16:57:00|202873.9|202823.9|202897.4|202847.4|202897.4|202847.4|202873.9|202823.9|12
1736182630000|2025-01-06 16:57:10|202896.5|202846.5|202903.6|202853.6|202911.7|202861.7|202896.5|202846.5|11
1736182640000|2025-01-06 16:57:20|202902.7|202852.7|202902.7|202852.7|202902.7|202852.7|202902.7|202852.7|1
1736182650000|2025-01-06 16:57:30|202905.9|202855.9|202901.9|202851.9|202905.9|202855.9|202901.9|202851.9|3
1736182660000|2025-01-06 16:57:40|202901.4|202851.4|202900.8|202850.8|202901.4|202851.4|202900.8|202850.8|3
1736182670000|2025-01-06 16:57:50|202900.2|202850.2|202902.2|202852.2|202903.3|202853.3|202893.9|202843.9|18
1736182680000|2025-01-06 16:58:00|202901.2|202851.2|202900.7|202850.7|202901.2|202851.2|202900.7|202850.7|2
1736182690000|2025-01-06 16:58:10|202900.6|202850.6|202918.2|202828.2|202921.9|202852.1|202900.6|202827.2|12
1736182700000|2025-01-06 16:58:20|202916.8|202826.8|202917.2|202827.2|202918.6|202828.6|202916.8|202826.8|4
1736182710000|2025-01-06 16:58:30|202914.9|202824.9|202909.9|202819.9|202920.7|202830.7|202897.3|202807.3|10
1736182720000|2025-01-06 16:58:40|202912.7|202822.7|202885.3|202795.3|202928|202838|202867.9|202794.6|14
1736182730000|2025-01-06 16:58:50|202885.1|202795.1|202884.7|202794.7|202885.3|202795.3|202884.2|202794.2|6
1736182740000|2025-01-06 16:59:00|202884.5|202794.5|202829.3|202779.3|202898.1|202808.1|202829.3|202779.3|10
1736182750000|2025-01-06 16:59:10|202856.5|202766.5|202861.3|202771.3|202864.4|202774.4|202856.4|202766.4|13
1736182760000|2025-01-06 16:59:20|202858.9|202768.9|202856.5|202766.5|202858.9|202768.9|202856.4|202766.4|3
1736182770000|2025-01-06 16:59:30|202857.3|202767.3|202860.4|202770.4|202860.4|202770.4|202857.3|202767.3|4
1736182780000|2025-01-06 16:59:40|202859.8|202769.8|202878.2|202788.2|202878.8|202788.8|202859.8|202769.8|6
1736182790000|2025-01-06 16:59:50|202875.6|202785.6|202873.5|202783.5|202875.6|202785.6|202873.5|202783.5|3
1736182800000|2025-01-06 17:00:00|202872|202782|202891.4|202801.4|202891.6|202801.6|202868.6|202778.6|21
1736182810000|2025-01-06 17:00:10|202892|202802|202897.3|202807.3|202897.3|202807.3|202892|202802|8
1736182820000|2025-01-06 17:00:20|202894.5|202804.5|202895.9|202805.9|202895.9|202805.9|202893.9|202803.9|3
1736182830000|2025-01-06 17:00:30|202896.1|202806.1|202889.4|202799.4|202896.6|202806.6|202889.2|202799.2|17
1736182840000|2025-01-06 17:00:40|202889.8|202799.8|202887.7|202797.7|202892.7|202802.7|202887.7|202797.7|21
1736182850000|2025-01-06 17:00:50|202888.1|202798.1|202889|202799|202890.1|202800.1|202887.9|202797.9|30
1736182860000|2025-01-06 17:01:00|202888.4|202798.4|202855.1|202765.1|202888.4|202798.4|202855.1|202765.1|5
1736182870000|2025-01-06 17:01:10|202854.4|202764.4|202858.1|202768.1|202858.1|202768.1|202852.6|202762.6|5
1736182880000|2025-01-06 17:01:20|202856.5|202766.5|202856.9|202766.9|202857.7|202767.7|202856|202766|4
1736182890000|2025-01-06 17:01:30|202855.9|202765.9|202855.9|202765.9|202855.9|202765.9|202855.9|202765.9|1
1736182900000|2025-01-06 17:01:40|202854.7|202764.7|202882.8|202792.8|202884|202794|202854.3|202764.3|9
1736182910000|2025-01-06 17:01:50|202881.6|202791.6|202884.6|202794.6|202884.8|202794.8|202881.6|202791.6|26
1736182920000|2025-01-06 17:02:00|202884.8|202794.8|202891.8|202801.8|202891.8|202801.8|202880.9|202790.9|15
1736182930000|2025-01-06 17:02:10|202892|202802|202892.6|202802.6|202892.6|202802.6|202892|202802|5
1736182940000|2025-01-06 17:02:20|202894.7|202804.7|202909.5|202819.5|202910.5|202820.5|202894.7|202804.7|8
1736182950000|2025-01-06 17:02:30|202909.3|202819.3|202908.6|202818.6|202909.8|202819.8|202907.7|202817.7|8
1736182960000|2025-01-06 17:02:40|202909.3|202819.3|202909.1|202819.1|202910.1|202820.1|202908.6|202818.6|11
1736182970000|2025-01-06 17:02:50|202908.8|202818.8|202909.6|202819.6|202911.1|202821.1|202908.1|202818.1|19
1736182980000|2025-01-06 17:03:00|202909.8|202819.8|202909.8|202819.8|202912|202822|202909.1|202819.1|11
1736182990000|2025-01-06 17:03:10|202909.6|202819.6|202915.9|202825.9|202915.9|202825.9|202909.6|202819.6|3
1736183010000|2025-01-06 17:03:30|202917.1|202827.1|202919.3|202829.3|202919.3|202829.3|202917.1|202827.1|7
1736183020000|2025-01-06 17:03:40|202962.8|202872.8|202953.4|202863.4|202963|202873|202951.7|202861.7|16
1736183030000|2025-01-06 17:03:50|202955|202865|202935.5|202845.5|202955|202865|202935.5|202845.5|4
1736183040000|2025-01-06 17:04:00|202935.1|202845.1|202931.9|202841.9|202935.1|202845.1|202931.9|202841.9|3
1736183050000|2025-01-06 17:04:10|202932.3|202842.3|202930.1|202840.1|202932.3|202842.3|202926.2|202836.2|14
1736183060000|2025-01-06 17:04:20|202929.9|202839.9|202933.8|202843.8|202943.8|202853.8|202929.9|202839.9|8
1736183070000|2025-01-06 17:04:30|202934.7|202844.7|202912.3|202822.3|202934.7|202844.7|202912.3|202822.3|11
1736183080000|2025-01-06 17:04:40|202913.3|202823.3|202933.2|202843.2|202933.2|202843.2|202908.3|202818.3|22
1736183090000|2025-01-06 17:04:50|202933.6|202843.6|202930.3|202840.3|202948|202858|202930.3|202840.3|14
1736183100000|2025-01-06 17:05:00|202928.9|202838.9|202933.8|202843.8|202933.8|202843.8|202927.9|202837.9|24
1736183110000|2025-01-06 17:05:10|202934|202844|202933.2|202843.2|202934|202844|202932.4|202842.4|10
1736183120000|2025-01-06 17:05:20|202933.6|202843.6|202928.2|202838.2|202933.6|202843.6|202918.5|202828.5|17
1736183130000|2025-01-06 17:05:30|202927|202837|202930.9|202840.9|202930.9|202840.9|202925.8|202835.8|10
1736183140000|2025-01-06 17:05:40|202931.1|202841.1|202925.3|202835.3|202931.1|202841.1|202925.3|202835.3|5
1736183150000|2025-01-06 17:05:50|202920.9|202830.9|202912.5|202822.5|202924.1|202834.1|202911.9|202821.9|11
1736183160000|2025-01-06 17:06:00|202911.9|202821.9|202915.9|202825.9|202915.9|202825.9|202897.3|202807.3|16
1736183170000|2025-01-06 17:06:10|202915.1|202825.1|202893.3|202803.3|202915.5|202825.5|202891.5|202801.5|13
1736183180000|2025-01-06 17:06:20|202895.4|202805.4|202896.8|202806.8|202896.8|202806.8|202895.4|202805.4|2
1736183190000|2025-01-06 17:06:30|202897.6|202807.6|202927.8|202837.8|202928|202838|202897.4|202807.4|11
1736183200000|2025-01-06 17:06:40|202928|202838|202926.3|202836.3|202928|202838|202924.5|202834.5|14
1736183210000|2025-01-06 17:06:50|202926.1|202836.1|202924.1|202834.1|202926.3|202836.3|202923.9|202833.9|21
1736183220000|2025-01-06 17:07:00|202925.1|202835.1|202961.2|202871.2|202961.2|202871.2|202924.5|202834.5|24
1736183230000|2025-01-06 17:07:10|202959.6|202869.6|202937.5|202847.5|202959.6|202869.6|202936.3|202846.3|25
1736183240000|2025-01-06 17:07:20|202937.3|202847.3|202936.9|202846.9|202938.2|202848.2|202936.9|202846.9|7
1736183250000|2025-01-06 17:07:30|202935.4|202845.4|202933.3|202843.3|202935.4|202845.4|202930|202840|13
1736183260000|2025-01-06 17:07:40|202929.2|202839.2|202930.1|202840.1|202931.4|202841.4|202929.2|202839.2|24
1736183270000|2025-01-06 17:07:50|202933.2|202843.2|202944.7|202854.7|202944.7|202854.7|202926.4|202836.4|17
1736183280000|2025-01-06 17:08:00|202945|202855|202946|202856|202946.3|202856.3|202944.7|202854.7|5
1736183290000|2025-01-06 17:08:10|202943.5|202853.5|202944.5|202854.5|202945.9|202855.9|202943.5|202853.5|10
1736183300000|2025-01-06 17:08:20|202944|202854|202945.3|202855.3|202945.5|202855.5|202944|202854|5
1736183310000|2025-01-06 17:08:30|202945.5|202855.5|202945.5|202855.5|202945.5|202855.5|202943.6|202853.6|4
1736183320000|2025-01-06 17:08:40|202943.6|202853.6|202958.5|202868.5|202958.9|202868.9|202943.6|202853.6|12
1736183330000|2025-01-06 17:08:50|202962.6|202872.6|202952.4|202862.4|202962.6|202872.6|202952.4|202862.4|9
1736183340000|2025-01-06 17:09:00|202952.2|202862.2|202948.8|202858.8|202952.2|202862.2|202946.3|202856.3|12
1736183350000|2025-01-06 17:09:10|202948.4|202858.4|202904.7|202814.7|202948.8|202858.8|202901.8|202811.8|11
1736183360000|2025-01-06 17:09:20|202904.8|202814.8|202891.3|202801.3|202904.8|202814.8|202890.3|202800.3|15
1736183370000|2025-01-06 17:09:30|202894.3|202804.3|202932.5|202842.5|202933.8|202843.8|202891.1|202801.1|23
1736183380000|2025-01-06 17:09:40|202933.6|202843.6|202932.5|202842.5|202934.7|202844.7|202932|202842|19
1736183390000|2025-01-06 17:09:50|202930.9|202840.9|202925.7|202835.7|202934.9|202844.9|202924.7|202834.7|16
1736183400000|2025-01-06 17:10:00|202926.1|202836.1|202928.2|202838.2|202929|202839|202926.1|202836.1|9
1736183410000|2025-01-06 17:10:10|202927.4|202837.4|202927.3|202837.3|202927.7|202837.7|202923|202833|21
1736183420000|2025-01-06 17:10:20|202926.9|202836.9|202927.3|202837.3|202927.3|202837.3|202926.3|202836.3|7
1736183430000|2025-01-06 17:10:30|202927.1|202837.1|202911.2|202821.2|202927.3|202837.3|202908|202818|12
1736183440000|2025-01-06 17:10:40|202911.8|202821.8|202909|202819|202915|202825|202907.3|202817.3|17
1736183450000|2025-01-06 17:10:50|202908.8|202818.8|202910.7|202820.7|202911.7|202821.7|202908.8|202818.8|11
1736183460000|2025-01-06 17:11:00|202910.5|202820.5|202886.9|202796.9|202910.7|202820.7|202886.5|202796.5|16
1736183470000|2025-01-06 17:11:10|202887.2|202797.2|202857.3|202767.3|202887.2|202797.2|202855|202765|17
1736183480000|2025-01-06 17:11:20|202855|202765|202868.5|202778.5|202868.5|202778.5|202855|202765|7
1736183490000|2025-01-06 17:11:30|202870.1|202780.1|202866|202776|202875.5|202785.5|202864.6|202774.6|13
1736183500000|2025-01-06 17:11:40|202864.7|202774.7|202865.2|202775.2|202865.2|202775.2|202864.7|202774.7|2
1736183510000|2025-01-06 17:11:50|202864.5|202774.5|202865.3|202775.3|202865.3|202775.3|202863.1|202773.1|6
1736183520000|2025-01-06 17:12:00|202863.7|202773.7|202807.4|202717.4|202863.7|202773.7|202804.1|202714.1|10
1736183530000|2025-01-06 17:12:10|202808.2|202718.2|202809.2|202719.2|202809.4|202719.4|202808.2|202718.2|8
1736183540000|2025-01-06 17:12:20|202809|202719|202803.2|202713.2|202809.3|202719.3|202803.2|202713.2|9
1736183550000|2025-01-06 17:12:30|202801.1|202711.1|202790|202700|202801.5|202711.5|202786.5|202696.5|14
1736183560000|2025-01-06 17:12:40|202790.6|202700.6|202803.6|202713.6|202804.8|202714.8|202790.4|202700.4|9
1736183570000|2025-01-06 17:12:50|202801.5|202711.5|202799.4|202709.4|202803.6|202713.6|202797.6|202707.6|13
1736183580000|2025-01-06 17:13:00|202798.8|202708.8|202814.5|202724.5|202821.7|202731.7|202790.5|202700.5|14
1736183590000|2025-01-06 17:13:10|202817.5|202727.5|202829.2|202739.2|202829.8|202739.8|202817.5|202727.5|13
1736183600000|2025-01-06 17:13:20|202829|202739|202828.3|202738.3|202829|202739|202824.5|202734.5|12
1736183610000|2025-01-06 17:13:30|202828.1|202738.1|202828.5|202738.5|202828.9|202738.9|202828.1|202738.1|8
1736183620000|2025-01-06 17:13:40|202829.5|202739.5|202830.3|202740.3|202831.3|202741.3|202828.9|202738.9|14
1736183630000|2025-01-06 17:13:50|202862.7|202772.7|202847.8|202757.8|202864|202774|202846.8|202756.8|11
1736183640000|2025-01-06 17:14:00|202847.2|202757.2|202878.5|202788.5|202878.5|202788.5|202847.2|202757.2|8
1736183650000|2025-01-06 17:14:10|202876.5|202786.5|202920.8|202830.8|202920.8|202830.8|202855.9|202765.9|12
1736183660000|2025-01-06 17:14:20|202921|202831|202919.4|202829.4|202929.3|202839.3|202919.4|202829.4|16
1736183670000|2025-01-06 17:14:30|202922.9|202832.9|202922.9|202832.9|202922.9|202832.9|202922.9|202832.9|1
1736183680000|2025-01-06 17:14:40|202923.3|202833.3|202916.3|202826.3|202923.3|202833.3|202916|202826|7
1736183690000|2025-01-06 17:14:50|202919.5|202829.5|202940.7|202850.7|202945.3|202863.5|202910.2|202829.5|13
1736183700000|2025-01-06 17:15:00|202941.9|202851.9|202951.5|202861.5|202954|202864|202941.4|202851.4|5
1736183710000|2025-01-06 17:15:10|202955.4|202865.4|202970.7|202880.7|202971.3|202881.3|202953.9|202863.9|6
1736183720000|2025-01-06 17:15:20|202970.3|202880.3|202972|202882|202972|202882|202970.3|202880.3|4
1736183730000|2025-01-06 17:15:30|202971.6|202881.6|202971.8|202881.8|202971.8|202881.8|202969.1|202879.1|6
1736183740000|2025-01-06 17:15:40|202972.5|202882.5|202983.5|202893.5|202983.5|202927.5|202972.5|202882.5|11
1736183750000|2025-01-06 17:15:50|202984.2|202894.2|202974.5|202884.5|202985|202895|202974.5|202884.5|7
1736183760000|2025-01-06 17:16:00|202975.8|202885.8|202942.1|202852.1|202982.7|202892.7|202935.9|202852.1|10
1736183770000|2025-01-06 17:16:10|202947.2|202857.2|202910.4|202820.4|202947.2|202857.2|202906.6|202816.6|13
1736183780000|2025-01-06 17:16:20|202909.1|202819.1|202852.4|202762.4|202909.1|202819.1|202851|202761|13
1736183790000|2025-01-06 17:16:30|202850|202760|202893.4|202803.4|202893.6|202803.6|202849|202759|16
1736183800000|2025-01-06 17:16:40|202893|202803|202892.8|202802.8|202893|202803|202892.8|202802.8|2
1736183810000|2025-01-06 17:16:50|202894.1|202804.1|202894.5|202804.5|202894.5|202804.5|202889.9|202799.9|7
1736183820000|2025-01-06 17:17:00|202895.7|202805.7|202915.5|202825.5|202919.9|202829.9|202895.7|202805.7|16
1736183830000|2025-01-06 17:17:10|202915.1|202825.1|202919.6|202829.6|202919.6|202829.6|202915.1|202825.1|3
1736183840000|2025-01-06 17:17:20|202926|202836|202973.4|202883.4|202975.4|202885.4|202925.9|202835.9|22
1736183850000|2025-01-06 17:17:30|202973.2|202883.2|203010.2|202960.2|203011.4|202961.4|202970.3|202880.3|14
1736183860000|2025-01-06 17:17:40|203001.9|202911.9|202954.9|202864.9|203020.1|202949.3|202954.9|202864.9|18
1736183870000|2025-01-06 17:17:50|202958.3|202868.3|202959.7|202869.7|202962.8|202872.8|202946.5|202856.5|19
1736183880000|2025-01-06 17:18:00|202959.9|202869.9|202965.5|202875.5|202966.4|202876.4|202959.9|202869.9|10
1736183890000|2025-01-06 17:18:10|202965.3|202875.3|202951.7|202861.7|202968.4|202878.4|202949.4|202859.4|10
1736183900000|2025-01-06 17:18:20|202953.5|202863.5|202955.2|202865.2|202955.2|202865.2|202953.5|202863.5|2
1736183910000|2025-01-06 17:18:30|202954.5|202864.5|202950.6|202860.6|202954.5|202864.5|202947.1|202857.1|5
1736183920000|2025-01-06 17:18:40|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|1
1736183930000|2025-01-06 17:18:50|202952.3|202862.3|202962|202872|202963.2|202873.2|202952.3|202862.3|14
1736183940000|2025-01-06 17:19:00|202962.1|202872.1|202959.6|202869.6|202962.1|202872.1|202955.7|202865.7|18
1736183950000|2025-01-06 17:19:10|202959.5|202869.5|202965.1|202875.1|202966|202876|202959.3|202869.3|9
1736183960000|2025-01-06 17:19:20|202979.6|202929.6|202989.3|202899.3|203004.9|202933|202979.6|202892.6|13
1736183970000|2025-01-06 17:19:30|203005.6|202915.6|202998.2|202908.2|203006.9|202916.9|202996.6|202906.6|13
1736183980000|2025-01-06 17:19:40|202999.8|202909.8|203021.3|202931.3|203024.9|202965.6|202999.8|202909.8|11
1736183990000|2025-01-06 17:19:50|203019.7|202929.7|202961.2|202871.2|203019.7|202929.7|202958.9|202868.9|19
1736184000000|2025-01-06 17:20:00|202960.2|202870.2|202991.9|202901.9|202991.9|202901.9|202959|202869|12
1736184010000|2025-01-06 17:20:10|202992|202902|203005.1|202915.1|203015.8|202925.8|202961|202871|21
1736184020000|2025-01-06 17:20:20|203004.7|202914.7|203000.8|202910.8|203005.9|202915.9|203000.8|202910.8|14
1736184030000|2025-01-06 17:20:30|202997|202907|202968.6|202878.6|202997|202907|202938.7|202848.7|24
1736184040000|2025-01-06 17:20:40|202966|202876|202938.5|202848.5|202966|202876|202905|202815|24
1736184050000|2025-01-06 17:20:50|202937.9|202847.9|202940.3|202850.3|202940.3|202850.3|202937.9|202847.9|10
1736184060000|2025-01-06 17:21:00|202939.7|202849.7|202940|202850|202940|202850|202937|202847|8
1736184070000|2025-01-06 17:21:10|202939.6|202849.6|202930.5|202840.5|202939.6|202849.6|202923.4|202833.4|11
1736184080000|2025-01-06 17:21:20|202933.1|202843.1|202954.7|202864.7|202954.7|202864.7|202933.1|202843.1|7
1736184090000|2025-01-06 17:21:30|202956.1|202866.1|202932.4|202842.4|202957.7|202867.7|202929.6|202839.6|10
1736184100000|2025-01-06 17:21:40|202937.3|202847.3|202957.2|202867.2|202957.2|202867.2|202937.3|202847.3|2
1736184110000|2025-01-06 17:21:50|202954.8|202864.8|202936|202846|202954.8|202864.8|202936|202846|3
1736184120000|2025-01-06 17:22:00|202936.4|202846.4|202938|202848|202969.1|202879.1|202935.9|202845.9|15
1736184130000|2025-01-06 17:22:10|202940.6|202850.6|202957.5|202867.5|202957.7|202886.2|202935.7|202846.5|16
1736184140000|2025-01-06 17:22:20|202955.9|202865.9|202956.2|202866.2|202957.5|202867.5|202955.9|202865.9|3
1736184150000|2025-01-06 17:22:30|202956.8|202866.8|202958.9|202868.9|202958.9|202868.9|202956.8|202866.8|2
1736184160000|2025-01-06 17:22:40|202958.7|202868.7|202955.8|202865.8|202958.9|202868.9|202955.8|202865.8|8
1736184170000|2025-01-06 17:22:50|202955.6|202865.6|202939|202849|202955.6|202865.6|202933.8|202843.8|7
1736184180000|2025-01-06 17:23:00|202942.3|202852.3|202957.3|202867.3|202957.3|202867.3|202942.3|202852.3|3
1736184190000|2025-01-06 17:23:10|202953|202863|202957.5|202867.5|202958.6|202887.5|202936.1|202863|11
1736184200000|2025-01-06 17:23:20|202954.8|202864.8|202959.1|202869.1|202959.6|202888.3|202936.1|202864.8|7
1736184210000|2025-01-06 17:23:30|202957.5|202867.5|202944.3|202854.3|202957.5|202867.5|202941.3|202851.3|10
1736184220000|2025-01-06 17:23:40|202945.9|202855.9|202945.2|202855.2|202945.9|202855.9|202942.5|202852.5|6
1736184230000|2025-01-06 17:23:50|202946.3|202856.3|202946.4|202856.4|202946.4|202856.4|202945.5|202855.5|3
1736184240000|2025-01-06 17:24:00|202942.4|202852.4|202947|202857|202947|202857|202942.4|202852.4|7
1736184250000|2025-01-06 17:24:10|202947.4|202857.4|202944.8|202854.8|202947.4|202857.4|202939.4|202849.4|10
1736184260000|2025-01-06 17:24:20|202946|202856|202946.8|202856.8|202946.8|202856.8|202945.9|202855.9|4
1736184270000|2025-01-06 17:24:30|202948.6|202858.6|202967.4|202877.4|202968.1|202878.1|202948.6|202858.6|6
1736184280000|2025-01-06 17:24:40|202965.4|202875.4|202960.4|202870.4|202965.4|202875.4|202957.8|202867.8|5
1736184290000|2025-01-06 17:24:50|202959.2|202869.2|202959.4|202869.4|202959.6|202869.6|202959.2|202869.2|4
1736184300000|2025-01-06 17:25:00|202959.8|202869.8|202962.4|202872.4|202962.4|202872.4|202959.8|202869.8|5
1736184310000|2025-01-06 17:25:10|202962|202872|202962.7|202872.7|202962.7|202872.7|202962|202872|2
1736184320000|2025-01-06 17:25:20|202959.9|202869.9|202950.9|202860.9|202959.9|202869.9|202946.6|202856.6|5
1736184330000|2025-01-06 17:25:30|202949.9|202859.9|202939.2|202849.2|202949.9|202864.1|202907.5|202847.9|12
1736184340000|2025-01-06 17:25:40|202935.9|202845.9|202938.9|202848.9|202938.9|202848.9|202935.9|202845.9|5
1736184350000|2025-01-06 17:25:50|202936.9|202846.9|202938.9|202848.9|202938.9|202848.9|202936.9|202846.9|2
1736184360000|2025-01-06 17:26:00|202936.7|202846.7|202949.9|202859.9|202949.9|202859.9|202936.7|202846.7|6
1736184370000|2025-01-06 17:26:10|202950.1|202860.1|202950.6|202860.6|202950.6|202860.6|202950.1|202860.1|2
1736184380000|2025-01-06 17:26:20|202952.2|202862.2|202950.6|202860.6|202961.7|202871.7|202948.2|202858.2|7
1736184390000|2025-01-06 17:26:30|202951.4|202861.4|202950.2|202860.2|202951.7|202861.7|202947.2|202857.2|8
1736184400000|2025-01-06 17:26:40|202946.4|202856.4|202948.3|202858.3|202950.3|202860.3|202945.9|202855.9|5
1736184410000|2025-01-06 17:26:50|202944.5|202854.5|202951.3|202861.3|202951.3|202861.3|202944.5|202854.5|6
1736184420000|2025-01-06 17:27:00|202950.4|202860.4|202948.4|202858.4|202950.4|202860.4|202946|202856|3
1736184430000|2025-01-06 17:27:10|202946.1|202856.1|202899.5|202809.5|202949|202859|202893.5|202803.5|13
1736184440000|2025-01-06 17:27:20|202899.7|202809.7|202899.6|202809.6|202900.4|202810.4|202896.6|202806.6|7
1736184450000|2025-01-06 17:27:30|202900.2|202810.2|202900.1|202810.1|202900.2|202810.2|202900|202810|3
1736184460000|2025-01-06 17:27:40|202900|202810|202897.9|202807.9|202900.7|202810.7|202897.9|202807.9|3
1736184470000|2025-01-06 17:27:50|202900.7|202810.7|202900.5|202810.5|202900.7|202810.7|202897.7|202807.7|6
1736184490000|2025-01-06 17:28:10|202898.3|202808.3|202900.9|202810.9|202900.9|202810.9|202898.3|202808.3|3
1736184500000|2025-01-06 17:28:20|202903.1|202813.1|202914.9|202824.9|202914.9|202824.9|202903.1|202813.1|3
1736184510000|2025-01-06 17:28:30|202917.7|202827.7|202923|202833|202923.4|202833.4|202904.6|202814.6|12
1736184520000|2025-01-06 17:28:40|202922.4|202832.4|202967.2|202877.2|202967.2|202877.2|202920.7|202830.7|10
1736184530000|2025-01-06 17:28:50|202972.3|202882.3|202970.6|202880.6|202973.4|202883.4|202969.8|202879.8|11
1736184540000|2025-01-06 17:29:00|202972.5|202882.5|202973.3|202883.3|202976.1|202886.1|202969.2|202879.2|7
1736184550000|2025-01-06 17:29:10|202971.7|202881.7|202941.6|202851.6|202971.7|202881.7|202941.2|202851.2|7
1736184560000|2025-01-06 17:29:20|202943.6|202853.6|202944.3|202854.3|202944.3|202854.3|202943.6|202853.6|2
1736184570000|2025-01-06 17:29:30|202942.4|202852.4|202942.2|202852.2|202942.4|202852.4|202942.2|202852.2|2
1736184580000|2025-01-06 17:29:40|202936.4|202846.4|202939.2|202849.2|202941.1|202851.1|202934.1|202844.1|10
1736184600000|2025-01-06 17:30:00|202940.8|202850.8|202943.7|202853.7|202943.7|202853.7|202940.8|202850.8|3
1736184610000|2025-01-06 17:30:10|202943.1|202853.1|202942.7|202852.7|202943.1|202853.1|202942.7|202852.7|2
1736184620000|2025-01-06 17:30:20|202948.3|202858.3|202963.2|202873.2|202971.3|202881.3|202948.3|202858.3|14
1736184630000|2025-01-06 17:30:30|202963.6|202873.6|202970.2|202880.2|202972.8|202882.8|202963.6|202873.6|9
1736184640000|2025-01-06 17:30:40|202972.7|202882.7|202971.4|202881.4|202972.7|202882.7|202971.2|202881.2|3
1736184650000|2025-01-06 17:30:50|202974.4|202884.4|202981.7|202891.7|202981.7|202891.7|202974.4|202884.4|3
1736184660000|2025-01-06 17:31:00|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|1
1736184670000|2025-01-06 17:31:10|202983.1|202893.1|202993.3|202903.3|202993.3|202903.3|202983.1|202893.1|8
1736184680000|2025-01-06 17:31:20|202994.9|202904.9|202995|202905|203000.3|202910.3|202994.3|202904.3|10
1736184690000|2025-01-06 17:31:30|202994.6|202904.6|202992.3|202902.3|202994.6|202904.6|202990.2|202900.2|4
1736184700000|2025-01-06 17:31:40|202994|202904|203007.9|202917.9|203007.9|202917.9|202994|202904|4
1736184710000|2025-01-06 17:31:50|203006.3|202916.3|202990.8|202900.8|203006.3|202916.3|202987.1|202897.1|5
1736184720000|2025-01-06 17:32:00|202990.4|202900.4|203001.1|202911.1|203001.1|202911.1|202990.4|202900.4|9
1736184730000|2025-01-06 17:32:10|202999|202909|203000.2|202910.2|203002.5|202912.5|202996.3|202906.3|25
1736184740000|2025-01-06 17:32:20|202998.5|202908.5|203009.7|202919.7|203014.1|202924.1|202998.1|202908.1|17
1736184750000|2025-01-06 17:32:30|203010.3|202920.3|203011.2|202921.2|203011.9|202921.9|203010.3|202920.3|3
1736184760000|2025-01-06 17:32:40|203009.6|202919.6|203014.4|202924.4|203014.4|202924.4|203008.2|202918.2|7
1736184780000|2025-01-06 17:33:00|203016.5|202926.5|203014.8|202924.8|203016.5|202926.5|203014.8|202924.8|6
1736184790000|2025-01-06 17:33:10|203012.6|202922.6|203014.3|202924.3|203016.2|202926.2|203012.6|202922.6|7
1736184800000|2025-01-06 17:33:20|203014.7|202924.7|203014.7|202924.7|203014.7|202924.7|203014.7|202924.7|1
1736184820000|2025-01-06 17:33:40|203014.3|202924.3|203014.4|202924.4|203015.9|202925.9|203014.3|202924.3|3
1736184840000|2025-01-06 17:34:00|203015.5|202925.5|203058.7|202968.7|203059.4|202969.4|203015.5|202925.5|8
1736184850000|2025-01-06 17:34:10|203060|202970|203090.8|203000.8|203090.8|203000.8|203060|202970|13
1736184860000|2025-01-06 17:34:20|203094.4|203004.4|203108|203018|203110.7|203020.7|203093.7|203003.7|8
1736184870000|2025-01-06 17:34:30|203108.6|203018.6|203101.9|203011.9|203108.6|203018.6|203101.7|203011.7|5
1736184880000|2025-01-06 17:34:40|203104|203014|203110.1|203020.1|203110.1|203020.1|203104|203014|5
1736184890000|2025-01-06 17:34:50|203112.1|203022.1|203124.2|203034.2|203157.7|203067.7|203112.1|203022.1|19
1736184900000|2025-01-06 17:35:00|203123.4|203033.4|203116.2|203026.2|203125.5|203035.5|203111.9|203021.9|10
1736184910000|2025-01-06 17:35:10|203133.4|203043.4|203127.9|203037.9|203133.6|203043.6|203123.8|203033.8|22
1736184920000|2025-01-06 17:35:20|203128.1|203038.1|203129.1|203039.1|203131.8|203041.8|203128.1|203038.1|12
1736184930000|2025-01-06 17:35:30|203129.3|203039.3|203137.1|203047.1|203137.1|203047.1|203129.1|203039.1|6
1736184940000|2025-01-06 17:35:40|203135.2|203045.2|203140.5|203050.5|203141|203051|203135.2|203045.2|6
1736184950000|2025-01-06 17:35:50|203140.7|203050.7|203140.5|203050.5|203140.9|203050.9|203140.5|203050.5|3
1736184960000|2025-01-06 17:36:00|203140.3|203050.3|203140.1|203050.1|203140.3|203050.3|203140.1|203050.1|2
1736184970000|2025-01-06 17:36:10|203138.3|203048.3|203146.9|203056.9|203152|203062|203134.6|203044.6|10
1736184980000|2025-01-06 17:36:20|203145.4|203055.4|203161.1|203071.1|203165.6|203075.6|203145.4|203055.4|12
1736184990000|2025-01-06 17:36:30|203160.9|203070.9|203160.7|203070.7|203160.9|203070.9|203160.7|203070.7|2
1736185000000|2025-01-06 17:36:40|203160.5|203070.5|203160.1|203070.1|203160.5|203070.5|203160.1|203070.1|3
1736185010000|2025-01-06 17:36:50|203164.2|203074.2|203170.5|203080.5|203183.8|203093.8|203164.2|203074.2|8
1736185020000|2025-01-06 17:37:00|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|1
1736185030000|2025-01-06 17:37:10|203174.4|203084.4|203166.8|203076.8|203174.4|203084.4|203165.6|203075.6|5
1736185040000|2025-01-06 17:37:20|203170.1|203080.1|203176.3|203086.3|203178.4|203088.4|203169.1|203079.1|7
1736185050000|2025-01-06 17:37:30|203177|203087|203201.5|203111.5|203211.4|203121.4|203176.7|203086.7|15
1736185060000|2025-01-06 17:37:40|203201|203111|203204.9|203114.9|203204.9|203114.9|203201|203111|5
1736185070000|2025-01-06 17:37:50|203206.5|203116.5|203261.2|203171.2|203265.2|203184.5|203206.5|203116.5|12
1736185080000|2025-01-06 17:38:00|203261|203171|203258.8|203168.8|203261|203171|203258.2|203168.2|6
1736185090000|2025-01-06 17:38:10|203259|203169|203258.7|203168.7|203259.2|203169.2|203258.7|203168.7|6
1736185100000|2025-01-06 17:38:20|203259.1|203169.1|203225.2|203135.2|203259.1|203169.1|203222.6|203132.6|7
1736185110000|2025-01-06 17:38:30|203224.2|203134.2|203226|203136|203226.5|203136.5|203223.9|203133.9|7
1736185120000|2025-01-06 17:38:40|203230.2|203140.2|203245.2|203155.2|203247.3|203157.3|203229.6|203139.6|12
1736185130000|2025-01-06 17:38:50|203243.9|203153.9|203244.9|203154.9|203245.1|203155.1|203243.7|203153.7|5
1736185140000|2025-01-06 17:39:00|203246.7|203156.7|203253.7|203163.7|203253.7|203163.7|203245.5|203155.5|14
1736185150000|2025-01-06 17:39:10|203256.7|203166.7|203253.7|203163.7|203256.7|203166.7|203253.7|203163.7|7
1736185160000|2025-01-06 17:39:20|203256|203166|203293.2|203203.2|203294.6|203204.6|203256|203166|16
1736185170000|2025-01-06 17:39:30|203291.3|203201.3|203295.5|203205.5|203295.5|203205.5|203291.3|203201.3|14
1736185180000|2025-01-06 17:39:40|203298|203208|203299.2|203209.2|203300.8|203210.8|203298|203208|7
1736185190000|2025-01-06 17:39:50|203299|203209|203299.5|203209.5|203303|203213|203285.7|203195.7|12
1736185200000|2025-01-06 17:40:00|203300.1|203210.1|203311.8|203221.8|203311.8|203221.8|203300.1|203210.1|4
1736185210000|2025-01-06 17:40:10|203314.1|203224.1|203352.2|203262.2|203352.9|203262.9|203314.1|203224.1|13
1736185220000|2025-01-06 17:40:20|203351.3|203261.3|203352.1|203262.1|203352.1|203262.1|203349.5|203259.5|10
1736185230000|2025-01-06 17:40:30|203350.1|203260.1|203347.8|203257.8|203350.1|203260.1|203347.8|203257.8|3
1736185240000|2025-01-06 17:40:40|203347.6|203257.6|203322|203232|203347.6|203257.6|203318.3|203228.3|8
1736185250000|2025-01-06 17:40:50|203320.9|203230.9|203320.5|203230.5|203321.2|203231.2|203320.5|203230.5|4
1736185260000|2025-01-06 17:41:00|203320.3|203230.3|203311.8|203221.8|203320.3|203230.3|203307.7|203217.7|10
1736185270000|2025-01-06 17:41:10|203313|203223|203313.8|203223.8|203313.8|203223.8|203313|203223|2
1736185280000|2025-01-06 17:41:20|203314.2|203224.2|203319.4|203229.4|203320.4|203230.4|203314.2|203224.2|5
1736185290000|2025-01-06 17:41:30|203319.9|203229.9|203317.9|203227.9|203319.9|203229.9|203317.9|203227.9|3
1736185300000|2025-01-06 17:41:40|203319.5|203229.5|203320.1|203230.1|203320.3|203230.3|203319.5|203229.5|3
1736185310000|2025-01-06 17:41:50|203319.9|203229.9|203319.1|203229.1|203320.3|203230.3|203319.1|203229.1|3
1736185320000|2025-01-06 17:42:00|203318.1|203228.1|203315.5|203225.5|203318.1|203228.1|203315.5|203225.5|5
1736185330000|2025-01-06 17:42:10|203315.1|203225.1|203339.7|203249.7|203341.1|203251.1|203311.9|203221.9|10
1736185340000|2025-01-06 17:42:20|203338|203248|203338.5|203248.5|203340.9|203250.9|203338|203248|3
1736185350000|2025-01-06 17:42:30|203338.6|203248.6|203339.6|203249.6|203341.2|203251.2|203338.6|203248.6|3
1736185370000|2025-01-06 17:42:50|203339.8|203249.8|203342.9|203252.9|203344.6|203254.6|203339.8|203249.8|6
1736185380000|2025-01-06 17:43:00|203344.6|203254.6|203344.6|203254.6|203345.6|203255.6|203344.6|203254.6|10
1736185390000|2025-01-06 17:43:10|203344.4|203254.4|203366.5|203276.5|203374.4|203284.4|203344.4|203254.4|13
1736185400000|2025-01-06 17:43:20|203366.7|203276.7|203370.3|203280.3|203372.8|203282.8|203366.7|203276.7|8
1736185410000|2025-01-06 17:43:30|203371.3|203281.3|203400.7|203310.7|203400.7|203310.7|203370.3|203280.3|9
1736185420000|2025-01-06 17:43:40|203398.3|203308.3|203400.5|203310.5|203400.5|203310.5|203396.9|203306.9|5
1736185430000|2025-01-06 17:43:50|203398.9|203308.9|203388.2|203298.2|203398.9|203308.9|203386.4|203296.4|4
1736185440000|2025-01-06 17:44:00|203384.4|203294.4|203343.7|203253.7|203384.4|203294.4|203337.3|203247.3|8
1736185450000|2025-01-06 17:44:10|203343.9|203253.9|203360.9|203270.9|203361.1|203271.1|203343.9|203253.9|8
1736185460000|2025-01-06 17:44:20|203363.7|203273.7|203365.9|203275.9|203365.9|203275.9|203345.1|203255.1|15
1736185470000|2025-01-06 17:44:30|203367.8|203277.8|203363.3|203273.3|203367.8|203277.8|203348.8|203258.8|8
1736185480000|2025-01-06 17:44:40|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|1
1736185490000|2025-01-06 17:44:50|203360.2|203270.2|203363.4|203273.4|203363.4|203273.4|203360.2|203270.2|2
1736185500000|2025-01-06 17:45:00|203364.2|203274.2|203369.7|203279.7|203371.1|203281.1|203364.2|203274.2|7
1736185510000|2025-01-06 17:45:10|203366.6|203276.6|203367.9|203277.9|203368.4|203278.4|203364.4|203274.4|5
1736185520000|2025-01-06 17:45:20|203368.9|203278.9|203366|203276|203368.9|203278.9|203366|203276|2
1736185530000|2025-01-06 17:45:30|203365.7|203275.7|203365.7|203275.7|203365.7|203275.7|203365.7|203275.7|1
1736185540000|2025-01-06 17:45:40|203364.5|203274.5|203360.6|203270.6|203364.5|203274.5|203355.3|203265.3|8
1736185550000|2025-01-06 17:45:50|203360.4|203270.4|203360.6|203270.6|203360.6|203270.6|203360.4|203270.4|2
1736185560000|2025-01-06 17:46:00|203361.6|203271.6|203364.9|203274.9|203364.9|203274.9|203361.6|203271.6|6
1736185570000|2025-01-06 17:46:10|203379.6|203289.6|203383.8|203293.8|203384.2|203294.2|203317.7|203227.7|26
1736185580000|2025-01-06 17:46:20|203383.7|203293.7|203361.2|203271.2|203388.8|203298.8|203359.4|203269.4|14
1736185590000|2025-01-06 17:46:30|203361.1|203271.1|203361.1|203271.1|203361.3|203271.3|203361.1|203271.1|4
1736185600000|2025-01-06 17:46:40|203361.2|203271.2|203361.2|203271.2|203361.4|203271.4|203359|203269|7
1736185610000|2025-01-06 17:46:50|203363.8|203273.8|203393.7|203303.7|203397.6|203307.6|203363.8|203273.8|11
1736185620000|2025-01-06 17:47:00|203393.9|203303.9|203392.5|203302.5|203393.9|203303.9|203391.1|203301.1|4
1736185630000|2025-01-06 17:47:10|203391.9|203301.9|203424.2|203374.2|203424.3|203374.3|203387|203297|11
1736185640000|2025-01-06 17:47:20|203424|203374|203434.6|203384.6|203434.6|203384.6|203424|203374|8
1736185650000|2025-01-06 17:47:30|203434.4|203384.4|203425|203375|203445.8|203395.8|203422.6|203372.6|10
1736185660000|2025-01-06 17:47:40|203427|203377|203446.2|203396.2|203447.7|203397.7|203427|203377|10
1736185670000|2025-01-06 17:47:50|203467.1|203377.1|203453.9|203363.9|203467.1|203377.1|203450.4|203360.4|4
1736185680000|2025-01-06 17:48:00|203451.3|203361.3|203442.4|203352.4|203451.3|203361.3|203440.2|203350.2|3
1736185690000|2025-01-06 17:48:10|203443.6|203353.6|203463.1|203373.1|203463.1|203373.1|203443.6|203353.6|5
1736185700000|2025-01-06 17:48:20|203459.2|203369.2|203488.8|203398.8|203488.8|203398.8|203459.2|203369.2|14
1736185710000|2025-01-06 17:48:30|203491.9|203401.9|203501.9|203411.9|203505.3|203415.3|203491.9|203401.9|8
1736185720000|2025-01-06 17:48:40|203506.3|203416.3|203545.6|203455.6|203549.1|203459.1|203506.3|203416.3|16
1736185730000|2025-01-06 17:48:50|203546.6|203456.6|203554|203464|203555.2|203465.2|203546.6|203456.6|9
1736185740000|2025-01-06 17:49:00|203550.5|203460.5|203597.2|203507.2|203597.2|203507.2|203550.5|203460.5|16
1736185750000|2025-01-06 17:49:10|203598.6|203508.6|203609.1|203519.1|203609.3|203519.3|203570.2|203480.2|13
1736185760000|2025-01-06 17:49:20|203607.7|203517.7|203605.8|203515.8|203607.7|203517.7|203605.6|203515.6|3
1736185770000|2025-01-06 17:49:30|203602.2|203512.2|203577.1|203487.1|203602.2|203512.2|203573.2|203483.2|7
1736185780000|2025-01-06 17:49:40|203578.4|203488.4|203575.8|203485.8|203578.4|203488.4|203573|203483|6
1736185790000|2025-01-06 17:49:50|203575.6|203485.6|203575.6|203485.6|203575.6|203485.6|203575.6|203485.6|1
1736185800000|2025-01-06 17:50:00|203575.4|203485.4|203570.6|203480.6|203575.4|203485.4|203567|203477|9
1736185810000|2025-01-06 17:50:10|203571.8|203481.8|203571.4|203481.4|203571.8|203481.8|203571.4|203481.4|2
1736185830000|2025-01-06 17:50:30|203572|203482|203572|203482|203572.2|203482.2|203569.2|203479.2|4
1736185840000|2025-01-06 17:50:40|203567.5|203477.5|203571.5|203481.5|203571.5|203481.5|203567.5|203477.5|2
1736185850000|2025-01-06 17:50:50|203576.6|203486.6|203588.5|203538.5|203588.5|203538.5|203576.6|203486.6|4
1736185860000|2025-01-06 17:51:00|203589.6|203539.6|203593.8|203543.8|203593.8|203543.8|203571.8|203481.8|18
1736185870000|2025-01-06 17:51:10|203593.9|203543.9|203609.1|203519.1|203609.9|203544.7|203592.4|203518.6|12
1736185880000|2025-01-06 17:51:20|203613.9|203523.9|203629.1|203579.1|203629.3|203579.3|203613.9|203523.9|14
1736185890000|2025-01-06 17:51:30|203630.1|203580.1|203642.9|203592.9|203643.7|203593.7|203630.1|203580.1|10
1736185900000|2025-01-06 17:51:40|203643.4|203593.4|203678.1|203628.1|203678.1|203628.1|203636.3|203586.3|21
1736185910000|2025-01-06 17:51:50|203682|203632|203735.2|203645.2|203738.7|203665.9|203682|203629.9|15
1736185920000|2025-01-06 17:52:00|203735.6|203645.6|203734.3|203644.3|203740.5|203650.5|203732.4|203642.4|18
1736185930000|2025-01-06 17:52:10|203736.1|203646.1|203768.8|203678.8|203773.8|203683.8|203736.1|203646.1|7
1736185940000|2025-01-06 17:52:20|203766.5|203676.5|203768.9|203678.9|203768.9|203678.9|203763.5|203673.5|8
1736185950000|2025-01-06 17:52:30|203759.6|203669.6|203767.6|203677.6|203767.6|203677.6|203759.6|203669.6|5
1736185960000|2025-01-06 17:52:40|203768.8|203678.8|203770.5|203680.5|203770.9|203680.9|203768|203678|6
1736185970000|2025-01-06 17:52:50|203770.1|203680.1|203769.8|203679.8|203770.1|203680.1|203767.5|203677.5|4
1736185980000|2025-01-06 17:53:00|203771.2|203681.2|203810.5|203720.5|203810.5|203720.5|203733.6|203680.3|22
1736185990000|2025-01-06 17:53:10|203808.2|203718.2|203804.6|203714.6|203814.7|203724.7|203804.6|203714.6|11
1736186000000|2025-01-06 17:53:20|203804.4|203714.4|203766.2|203676.2|203804.4|203714.4|203766|203676|13
1736186010000|2025-01-06 17:53:30|203769.5|203679.5|203770.8|203680.8|203772.8|203682.8|203767|203677|23
1736186020000|2025-01-06 17:53:40|203771|203681|203712.2|203662.2|203771.6|203681.6|203712.2|203662.2|7
1736186030000|2025-01-06 17:53:50|203712.3|203662.3|203673.5|203583.5|203724.3|203662.3|203673.5|203583.5|18
1736186040000|2025-01-06 17:54:00|203678.8|203588.8|203598.8|203508.8|203678.8|203588.8|203598.7|203508.7|24
1736186050000|2025-01-06 17:54:10|203599.1|203509.1|203582.2|203492.2|203603.2|203513.2|203578.2|203488.2|21
1736186060000|2025-01-06 17:54:20|203583.9|203493.9|203569.9|203479.9|203583.9|203493.9|203569.1|203479.1|17
1736186070000|2025-01-06 17:54:30|203568.3|203478.3|203566.9|203476.9|203568.3|203478.3|203566.9|203476.9|2
1736186080000|2025-01-06 17:54:40|203566.7|203476.7|203567.1|203477.1|203568.3|203478.3|203566.5|203476.5|4
1736186090000|2025-01-06 17:54:50|203571.6|203481.6|203597|203507|203615.3|203525.3|203571.6|203481.6|25
1736186100000|2025-01-06 17:55:00|203596.8|203506.8|203590.9|203500.9|203597|203507|203588.3|203498.3|22
1736186110000|2025-01-06 17:55:10|203590.1|203500.1|203591.3|203501.3|203593.6|203503.6|203587.5|203497.5|15
1736186120000|2025-01-06 17:55:20|203587.7|203497.7|203607.6|203517.6|203612.1|203522.1|203587.7|203497.7|9
1736186130000|2025-01-06 17:55:30|203607.3|203517.3|203570.3|203480.3|203607.3|203517.3|203561.8|203471.8|22
1736186140000|2025-01-06 17:55:40|203568.8|203478.8|203572|203482|203572.4|203482.4|203568.6|203478.6|6
1736186160000|2025-01-06 17:56:00|203570.7|203480.7|203582.9|203492.9|203590.8|203500.8|203570.3|203480.3|8
1736186170000|2025-01-06 17:56:10|203586.9|203496.9|203648.6|203558.6|203650.9|203583.8|203586.9|203496.9|24
1736186180000|2025-01-06 17:56:20|203648.3|203558.3|203616.9|203526.9|203648.5|203558.5|203616.9|203526.9|22
1736186190000|2025-01-06 17:56:30|203617|203527|203614.5|203524.5|203617.3|203527.3|203613.1|203523.1|20
1736186200000|2025-01-06 17:56:40|203614|203524|203612.2|203522.2|203617.1|203527.1|203612.2|203522.2|16
1736186210000|2025-01-06 17:56:50|203612.5|203522.5|203607.3|203517.3|203612.5|203522.5|203605.7|203515.7|21
1736186220000|2025-01-06 17:57:00|203606.9|203516.9|203609.2|203519.2|203610.8|203520.8|203605.3|203515.3|18
1736186230000|2025-01-06 17:57:10|203608.1|203518.1|203609|203519|203610.5|203520.5|203608.1|203518.1|8
1736186240000|2025-01-06 17:57:20|203608.6|203518.6|203623.8|203533.8|203624.1|203563.1|203602.7|203518.2|17
1736186250000|2025-01-06 17:57:30|203619.5|203529.5|203620.7|203530.7|203625.4|203535.4|203619.5|203529.5|14
1736186260000|2025-01-06 17:57:40|203619.1|203529.1|203619.7|203529.7|203622.2|203532.2|203617|203527|12
1736186270000|2025-01-06 17:57:50|203620.1|203530.1|203610.7|203520.7|203620.1|203530.1|203610.3|203520.3|14
1736186280000|2025-01-06 17:58:00|203610.8|203520.8|203647.1|203597.1|203656.2|203605|203593.6|203503.6|23
1736186290000|2025-01-06 17:58:10|203648.3|203598.3|203659.3|203569.3|203661.9|203598.3|203646.7|203567.9|16
1736186300000|2025-01-06 17:58:20|203660.1|203570.1|203658.3|203568.3|203664.5|203574.5|203658.3|203568.3|15
1736186310000|2025-01-06 17:58:30|203658.7|203568.7|203658.8|203568.8|203658.9|203568.9|203656.2|203566.2|16
1736186320000|2025-01-06 17:58:40|203658.7|203568.7|203658.4|203568.4|203658.7|203568.7|203655.1|203565.1|12
1736186330000|2025-01-06 17:58:50|203658|203568|203654.8|203564.8|203658.2|203568.2|203654.4|203564.4|12
1736186340000|2025-01-06 17:59:00|203655|203565|203657.9|203567.9|203657.9|203567.9|203654.4|203564.4|10
1736186350000|2025-01-06 17:59:10|203658.7|203568.7|203657.9|203567.9|203658.7|203568.7|203657.9|203567.9|6
1736186360000|2025-01-06 17:59:20|203657.7|203567.7|203666.1|203576.1|203666.8|203576.8|203657.7|203567.7|8
1736186370000|2025-01-06 17:59:30|203665.9|203575.9|203665.3|203575.3|203665.9|203575.9|203662.7|203572.7|6
1736186380000|2025-01-06 17:59:40|203666|203576|203665.2|203575.2|203666.2|203576.2|203665.2|203575.2|4
1736186390000|2025-01-06 17:59:50|203665.8|203575.8|203624.2|203534.2|203665.8|203575.8|203623.8|203533.8|11
1736186400000|2025-01-06 18:00:00|203623|203533|203607.8|203517.8|203624.3|203534.3|203606.9|203516.9|15
1736186410000|2025-01-06 18:00:10|203607.6|203517.6|203606|203516|203608.4|203518.4|203604.7|203514.7|10
1736186420000|2025-01-06 18:00:20|203607|203517|203609.5|203519.5|203609.9|203519.9|203606.8|203516.8|9
1736186430000|2025-01-06 18:00:30|203608.5|203518.5|203608.9|203518.9|203609.7|203519.7|203607.4|203517.4|6
1736186440000|2025-01-06 18:00:40|203608.5|203518.5|203606.7|203516.7|203611.6|203521.6|203606.7|203516.7|7
1736186450000|2025-01-06 18:00:50|203605.4|203515.4|203602.5|203512.5|203605.4|203515.4|203581.7|203491.7|11
1736186460000|2025-01-06 18:01:00|203605.1|203515.1|203606.9|203516.9|203607.7|203517.7|203605.1|203515.1|6
1736186470000|2025-01-06 18:01:10|203604.4|203514.4|203587.1|203537.1|203604.4|203538.4|203583.7|203514.4|15
1736186480000|2025-01-06 18:01:20|203585.8|203535.8|203589.3|203539.3|203590.7|203540.7|203585.8|203535.8|15
1736186490000|2025-01-06 18:01:30|203589.4|203539.4|203619.8|203569.8|203622.7|203572.7|203587.1|203537.1|14
1736186500000|2025-01-06 18:01:40|203621.3|203571.3|203622.8|203572.8|203622.8|203572.8|203620.4|203570.4|11
1736186510000|2025-01-06 18:01:50|203623.6|203573.6|203622.2|203572.2|203625.3|203575.3|203619.1|203569.1|10
1736186520000|2025-01-06 18:02:00|203623.4|203573.4|203651.9|203601.9|203654.1|203604.1|203623.4|203573.4|22
1736186530000|2025-01-06 18:02:10|203651.2|203601.2|203659.4|203609.4|203661.5|203611.5|203647|203597|24
1736186540000|2025-01-06 18:02:20|203654.7|203604.7|203677.3|203627.3|203685.4|203635.4|203652.7|203602.7|19
1736186550000|2025-01-06 18:02:30|203678.1|203628.1|203632.9|203582.9|203678.8|203628.8|203632.1|203582.1|11
1736186560000|2025-01-06 18:02:40|203633.5|203583.5|203670.2|203620.2|203670.4|203620.4|203629.8|203579.8|25
1736186570000|2025-01-06 18:02:50|203670.5|203620.5|203676.3|203626.3|203677.2|203627.2|203669.5|203619.5|15
1736186580000|2025-01-06 18:03:00|203676.8|203626.8|203675.9|203625.9|203679.9|203629.9|203674.1|203624.1|27
1736186590000|2025-01-06 18:03:10|203676.1|203626.1|203672.2|203622.2|203678.7|203628.7|203664.2|203614.2|26
1736186600000|2025-01-06 18:03:20|203673.5|203623.5|203638.3|203588.3|203673.5|203623.5|203637.9|203587.9|23
1736186610000|2025-01-06 18:03:30|203639.8|203589.8|203638|203588|203642.7|203592.7|203626.8|203576.8|14
1736186620000|2025-01-06 18:03:40|203635.7|203585.7|203600.7|203550.7|203635.7|203585.7|203595.9|203545.9|17
1736186630000|2025-01-06 18:03:50|203606.2|203556.2|203654.1|203604.1|203659.5|203609.5|203606.2|203556.2|24
1736186640000|2025-01-06 18:04:00|203655.1|203605.1|203656.4|203606.4|203665.4|203615.4|203655.1|203605.1|20
1736186650000|2025-01-06 18:04:10|203657|203607|203657|203607|203663.7|203613.7|203654.3|203604.3|17
1736186660000|2025-01-06 18:04:20|203657.3|203607.3|203659.3|203609.3|203662.2|203612.2|203656|203606|18
1736186670000|2025-01-06 18:04:30|203660.9|203610.9|203663.9|203613.9|203664.5|203614.5|203659|203609|14
1736186680000|2025-01-06 18:04:40|203662|203612|203661.6|203611.6|203664.6|203614.6|203661.6|203611.6|5
1736186690000|2025-01-06 18:04:50|203660.6|203610.6|203661.1|203611.1|203661.1|203611.1|203658.5|203608.5|8
1736186700000|2025-01-06 18:05:00|203661.4|203611.4|203655.6|203605.6|203661.4|203611.4|203652.8|203602.8|8
1736186710000|2025-01-06 18:05:10|203655.5|203605.5|203655.5|203605.5|203655.6|203605.6|203655.4|203605.4|4
1736186720000|2025-01-06 18:05:20|203655.6|203605.6|203655.6|203605.6|203655.6|203605.6|203655.5|203605.5|3
1736186730000|2025-01-06 18:05:30|203655.4|203605.4|203643|203593|203655.4|203605.4|203641.8|203591.8|7
1736186740000|2025-01-06 18:05:40|203642.2|203592.2|203642.6|203592.6|203642.6|203592.6|203641.8|203591.8|3
1736186750000|2025-01-06 18:05:50|203641.1|203591.1|203605.4|203555.4|203641.1|203591.1|203596.6|203546.6|13
1736186760000|2025-01-06 18:06:00|203605.3|203555.3|203595.7|203545.7|203605.3|203555.3|203591.3|203541.3|12
1736186770000|2025-01-06 18:06:10|203592.6|203542.6|203571.6|203521.6|203596.8|203546.8|203570.5|203520.5|10
1736186780000|2025-01-06 18:06:20|203572.9|203522.9|203572|203522|203572.9|203522.9|203571.1|203521.1|6
1736186790000|2025-01-06 18:06:30|203571.1|203521.1|203570.4|203520.4|203571.1|203521.1|203568.5|203518.5|9
1736186800000|2025-01-06 18:06:40|203569.9|203519.9|203585.6|203495.6|203586.1|203519.9|203559.2|203494.4|9
1736186810000|2025-01-06 18:06:50|203587.1|203497.1|203588.4|203498.4|203588.4|203498.4|203587.1|203497.1|4
1736186820000|2025-01-06 18:07:00|203588.8|203498.8|203646.5|203556.5|203651|203561|203588.8|203498.8|15
1736186830000|2025-01-06 18:07:10|203647.8|203557.8|203653.9|203563.9|203655.1|203565.1|203645.1|203555.1|14
1736186840000|2025-01-06 18:07:20|203650.4|203560.4|203657|203567|203659.1|203569.1|203650.4|203560.4|12
1736186850000|2025-01-06 18:07:30|203653.3|203563.3|203653.6|203563.6|203656.8|203566.8|203653.1|203563.1|12
1736186860000|2025-01-06 18:07:40|203653.4|203563.4|203670|203580|203670|203580|203652.9|203562.9|13
1736186870000|2025-01-06 18:07:50|203672.1|203582.1|203653.9|203603.9|203673.2|203604.2|203653.7|203581.1|10
1736186880000|2025-01-06 18:08:00|203653.8|203603.8|203671.8|203581.8|203673.8|203603.8|203652.5|203581.8|7
1736186890000|2025-01-06 18:08:10|203672.3|203582.3|203675.5|203585.5|203675.5|203585.5|203672.3|203582.3|4
1736186900000|2025-01-06 18:08:20|203674.9|203584.9|203681.4|203591.4|203681.5|203591.5|203674.9|203584.9|9
1736186910000|2025-01-06 18:08:30|203680.5|203590.5|203722.9|203632.9|203730|203640|203680.1|203590.1|14
1736186920000|2025-01-06 18:08:40|203721.9|203631.9|203719.9|203629.9|203721.9|203631.9|203719.9|203629.9|5
1736186930000|2025-01-06 18:08:50|203720.5|203630.5|203719.9|203629.9|203720.5|203630.5|203719.5|203629.5|3
1736186940000|2025-01-06 18:09:00|203719.5|203629.5|203719.5|203629.5|203720.1|203630.1|203719.5|203629.5|3
1736186950000|2025-01-06 18:09:10|203718|203628|203721.7|203631.7|203723.2|203633.2|203717.4|203627.4|8
1736186960000|2025-01-06 18:09:20|203722|203632|203717.1|203627.1|203722|203632|203717.1|203627.1|9
1736186970000|2025-01-06 18:09:30|203717.4|203627.4|203717.9|203627.9|203719.5|203629.5|203715.9|203625.9|14
1736186980000|2025-01-06 18:09:40|203718|203628|203718.9|203628.9|203719.1|203629.1|203718|203628|6
1736186990000|2025-01-06 18:09:50|203719.5|203629.5|203721.5|203631.5|203721.5|203631.5|203719.5|203629.5|3
1736187000000|2025-01-06 18:10:00|203720.1|203630.1|203721.5|203631.5|203722.8|203632.8|203720.1|203630.1|5
1736187010000|2025-01-06 18:10:10|203720.9|203630.9|203717.1|203627.1|203720.9|203630.9|203717.1|203627.1|7
1736187020000|2025-01-06 18:10:20|203716.7|203626.7|203716.9|203626.9|203716.9|203626.9|203716.7|203626.7|2
1736187030000|2025-01-06 18:10:30|203716.5|203626.5|203711.5|203621.5|203716.5|203626.5|203711.5|203621.5|12
1736187040000|2025-01-06 18:10:40|203712.2|203622.2|203708.6|203618.6|203712.2|203622.2|203707.1|203617.1|8
1736187050000|2025-01-06 18:10:50|203709|203619|203713.3|203623.3|203713.3|203623.3|203706.8|203616.8|7
1736187060000|2025-01-06 18:11:00|203712.4|203622.4|203712.4|203622.4|203712.4|203622.4|203712.4|203622.4|1
1736187070000|2025-01-06 18:11:10|203708.7|203618.7|203705.2|203615.2|203708.7|203618.7|203705.2|203615.2|2
1736187080000|2025-01-06 18:11:20|203704.4|203614.4|203648.2|203598.2|203705.4|203615.4|203648.2|203598.2|9
1736187090000|2025-01-06 18:11:30|203648.4|203598.4|203657.8|203607.8|203658.2|203608.2|203648.4|203598.4|6
1736187100000|2025-01-06 18:11:40|203658.5|203608.5|203656|203606|203658.5|203608.5|203655.8|203605.8|8
1736187110000|2025-01-06 18:11:50|203656.1|203606.1|203656.1|203606.1|203656.7|203606.7|203656.1|203606.1|13
1736187120000|2025-01-06 18:12:00|203656.2|203606.2|203653.9|203603.9|203656.2|203606.2|203653.9|203603.9|9
1736187130000|2025-01-06 18:12:10|203652.9|203602.9|203669.8|203579.8|203674.1|203602.9|203652.9|203578.9|10
1736187140000|2025-01-06 18:12:20|203672.3|203582.3|203698|203648|203700.6|203650.6|203670.8|203580.8|17
1736187150000|2025-01-06 18:12:30|203696.8|203646.8|203703|203613|203705.1|203646.8|203693.6|203613|6
1736187160000|2025-01-06 18:12:40|203702.9|203612.9|203713.3|203663.3|203713.3|203663.3|203699.3|203609.3|5
1736187170000|2025-01-06 18:12:50|203713.2|203663.2|203713.9|203663.9|203713.9|203663.9|203707.7|203657.7|5
1736187180000|2025-01-06 18:13:00|203713|203663|203701.4|203651.4|203713|203663|203689.2|203639.2|9
1736187190000|2025-01-06 18:13:10|203701|203651|203693.8|203643.8|203701|203651|203693.6|203643.6|9
1736187200000|2025-01-06 18:13:20|203694.7|203644.7|203698.2|203648.2|203702.1|203652.1|203694.7|203644.7|5
1736187210000|2025-01-06 18:13:30|203696.7|203646.7|203759|203709|203759|203709|203696.7|203646.7|21
1736187220000|2025-01-06 18:13:40|203756.5|203706.5|203743.1|203693.1|203756.5|203706.5|203743.1|203693.1|13
1736187230000|2025-01-06 18:13:50|203742.3|203692.3|203753.1|203663.1|203759.4|203692.3|203742.3|203660.6|14
1736187240000|2025-01-06 18:14:00|203749.6|203659.6|203759.7|203669.7|203759.8|203669.8|203727.5|203637.5|8
1736187250000|2025-01-06 18:14:10|203759.1|203669.1|203713.9|203623.9|203759.2|203669.2|203708.9|203618.9|26
1736187260000|2025-01-06 18:14:20|203712.8|203622.8|203711.6|203621.6|203714.6|203624.6|203711|203621|14
1736187270000|2025-01-06 18:14:30|203712.2|203622.2|203680.3|203590.3|203714.8|203624.8|203680.3|203590.3|24
1736187280000|2025-01-06 18:14:40|203630.4|203580.4|203626.7|203576.7|203643.6|203593.6|203626.7|203576.7|12
1736187290000|2025-01-06 18:14:50|203626.1|203576.1|203669.4|203579.4|203671.1|203581.1|203625.5|203575.5|9
1736187300000|2025-01-06 18:15:00|203669.6|203579.6|203670|203580|203670|203580|203669.6|203579.6|6
1736187310000|2025-01-06 18:15:10|203670.1|203580.1|203669.9|203579.9|203672|203582|203669.7|203579.7|10
1736187320000|2025-01-06 18:15:20|203669.4|203579.4|203666.1|203576.1|203669.5|203579.5|203666.1|203576.1|3
1736187330000|2025-01-06 18:15:30|203660.1|203570.1|203615.6|203525.6|203663.6|203573.6|203615.6|203525.6|17
1736187340000|2025-01-06 18:15:40|203614.5|203524.5|203601.9|203511.9|203614.5|203524.5|203601.5|203511.5|10
1736187350000|2025-01-06 18:15:50|203601.5|203511.5|203599.4|203509.4|203601.5|203511.5|203597.2|203507.2|14
1736187360000|2025-01-06 18:16:00|203596.9|203506.9|203581.7|203491.7|203597|203507|203580.5|203490.5|16
1736187370000|2025-01-06 18:16:10|203580.3|203490.3|203579|203489|203580.3|203490.3|203578.3|203488.3|5
1736187380000|2025-01-06 18:16:20|203578.6|203488.6|203579.4|203489.4|203582.8|203492.8|203577.3|203487.3|7
1736187390000|2025-01-06 18:16:30|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|1
1736187400000|2025-01-06 18:16:40|203578.9|203488.9|203579.7|203489.7|203579.7|203489.7|203578.3|203488.3|3
1736187410000|2025-01-06 18:16:50|203577.6|203487.6|203573.2|203483.2|203577.6|203487.6|203572.8|203482.8|4
1736187420000|2025-01-06 18:17:00|203573.3|203483.3|203583.5|203493.5|203587.4|203497.4|203573.3|203483.3|10
1736187430000|2025-01-06 18:17:10|203583.8|203493.8|203614.9|203564.9|203615.6|203565.6|203578.7|203493.8|16
1736187440000|2025-01-06 18:17:20|203613.8|203563.8|203608.9|203558.9|203622.5|203572.5|203607.9|203557.9|22
1736187450000|2025-01-06 18:17:30|203608|203558|203645.4|203555.4|203653.7|203563.7|203607.1|203537.6|24
1736187460000|2025-01-06 18:17:40|203643.3|203553.3|203653.7|203563.7|203654.4|203564.4|203643.3|203553.3|13
1736187470000|2025-01-06 18:17:50|203652.6|203562.6|203678.1|203588.1|203678.1|203588.1|203643.8|203553.8|14
1736187480000|2025-01-06 18:18:00|203679.4|203589.4|203692.7|203602.7|203692.7|203602.7|203679.4|203589.4|21
1736187490000|2025-01-06 18:18:10|203692.3|203602.3|203674.1|203584.1|203692.3|203602.3|203671.9|203581.9|20
1736187500000|2025-01-06 18:18:20|203672.3|203582.3|203678.6|203588.6|203678.6|203588.6|203672.3|203582.3|9
1736187510000|2025-01-06 18:18:30|203678.3|203588.3|203678.1|203588.1|203678.5|203588.5|203678|203588|5
1736187530000|2025-01-06 18:18:50|203675.5|203585.5|203680.2|203590.2|203680.9|203590.9|203675.5|203585.5|9
1736187540000|2025-01-06 18:19:00|203680|203590|203687|203597|203688.8|203598.8|203679.7|203589.7|10
1736187550000|2025-01-06 18:19:10|203686.9|203596.9|203680.8|203590.8|203686.9|203596.9|203680.8|203590.8|14
1736187560000|2025-01-06 18:19:20|203681.7|203591.7|203681.3|203591.3|203682.4|203592.4|203679.4|203589.4|22
1736187570000|2025-01-06 18:19:30|203680.4|203590.4|203677.9|203587.9|203682|203592|203673.9|203583.9|18
1736187580000|2025-01-06 18:19:40|203678|203588|203678.3|203588.3|203678.3|203588.3|203677.3|203587.3|10
1736187590000|2025-01-06 18:19:50|203678.1|203588.1|203678|203588|203678.1|203588.1|203677.6|203587.6|6
1736187600000|2025-01-06 18:20:00|203678.1|203588.1|203678.3|203588.3|203680|203590|203678|203588|12
1736187610000|2025-01-06 18:20:10|203678.5|203588.5|203678.3|203588.3|203678.5|203588.5|203678.2|203588.2|4
1736187620000|2025-01-06 18:20:20|203676.5|203586.5|203675.7|203585.7|203676.5|203586.5|203675.7|203585.7|2
1736187630000|2025-01-06 18:20:30|203676|203586|203675|203585|203676|203586|203674.4|203584.4|6
1736187640000|2025-01-06 18:20:40|203673.3|203583.3|203675.1|203585.1|203675.1|203585.1|203673.3|203583.3|2
1736187650000|2025-01-06 18:20:50|203673|203583|203676.5|203586.5|203676.5|203586.5|203673|203583|6
1736187660000|2025-01-06 18:21:00|203677.9|203587.9|203677.8|203587.8|203678.1|203588.1|203676|203586|11
1736187670000|2025-01-06 18:21:10|203677.9|203587.9|203687.9|203597.9|203687.9|203597.9|203677.9|203587.9|3
1736187680000|2025-01-06 18:21:20|203689|203599|203689.6|203599.6|203690.3|203600.3|203684.1|203594.1|9
1736187690000|2025-01-06 18:21:30|203690.7|203600.7|203667.5|203617.5|203690.7|203620.2|203667.5|203598.8|10
1736187700000|2025-01-06 18:21:40|203665.8|203615.8|203667.5|203617.5|203668|203618|203665.8|203615.8|9
1736187710000|2025-01-06 18:21:50|203666.2|203616.2|203666.2|203616.2|203666.2|203616.2|203666.2|203616.2|1
1736187720000|2025-01-06 18:22:00|203666.6|203616.6|203615.3|203565.3|203667.9|203617.9|203614|203548.5|23
1736187730000|2025-01-06 18:22:10|203610.1|203560.1|203612.3|203562.3|203615.5|203565.5|203581.9|203531.9|25
1736187740000|2025-01-06 18:22:20|203613.8|203563.8|203609.9|203559.9|203615.2|203565.2|203609.5|203559.5|13
1736187750000|2025-01-06 18:22:30|203609.6|203559.6|203597.7|203547.7|203609.6|203559.6|203596.5|203546.5|10
1736187760000|2025-01-06 18:22:40|203597|203547|203608.6|203558.6|203612.1|203562.1|203589.3|203539.3|15
1736187770000|2025-01-06 18:22:50|203608|203558|203628.6|203538.6|203631|203558|203605.1|203536|13
1736187780000|2025-01-06 18:23:00|203631.6|203541.6|203628.3|203538.3|203631.6|203541.6|203628.3|203538.3|2
1736187790000|2025-01-06 18:23:10|203628.6|203538.6|203629.9|203539.9|203632.3|203542.3|203628.6|203538.6|6
1736187800000|2025-01-06 18:23:20|203629.6|203539.6|203629.5|203539.5|203632.9|203542.9|203629.5|203539.5|9
1736187810000|2025-01-06 18:23:30|203629.3|203539.3|203641.4|203551.4|203647.8|203557.8|203625|203535|9
1736187820000|2025-01-06 18:23:40|203640.8|203550.8|203629.6|203539.6|203640.8|203550.8|203629.6|203539.6|7
1736187830000|2025-01-06 18:23:50|203630.1|203540.1|203631.7|203541.7|203632.9|203542.9|203629.6|203539.6|18
1736187840000|2025-01-06 18:24:00|203632.9|203542.9|203645.3|203555.3|203648.3|203558.3|203630.2|203540.2|17
1736187850000|2025-01-06 18:24:10|203644.6|203554.6|203637.2|203547.2|203644.6|203554.6|203635.9|203545.9|7
1736187860000|2025-01-06 18:24:20|203635.4|203545.4|203631|203541|203635.4|203545.4|203631|203541|5
1736187870000|2025-01-06 18:24:30|203631.3|203541.3|203630.7|203540.7|203633|203543|203630.7|203540.7|5
1736187880000|2025-01-06 18:24:40|203630.5|203540.5|203630.8|203540.8|203630.8|203540.8|203628.9|203538.9|4
1736187890000|2025-01-06 18:24:50|203630.7|203540.7|203628|203538|203630.7|203540.7|203628|203538|2
1736187900000|2025-01-06 18:25:00|203627.5|203537.5|203627.5|203537.5|203627.5|203537.5|203627.5|203537.5|1
1736187910000|2025-01-06 18:25:10|203628.9|203538.9|203628.9|203538.9|203628.9|203538.9|203628.9|203538.9|1
1736187920000|2025-01-06 18:25:20|203626.9|203536.9|203628|203538|203628|203538|203626.9|203536.9|4
1736187930000|2025-01-06 18:25:30|203627.1|203537.1|203626.8|203536.8|203627.1|203537.1|203626.8|203536.8|2
1736187940000|2025-01-06 18:25:40|203626.4|203536.4|203626.2|203536.2|203627.3|203537.3|203623.7|203533.7|4
1736187950000|2025-01-06 18:25:50|203626|203536|203626.3|203536.3|203626.3|203536.3|203626|203536|2
1736187970000|2025-01-06 18:26:10|203626.5|203536.5|203626.8|203536.8|203626.8|203536.8|203626.5|203536.5|2
1736187990000|2025-01-06 18:26:30|203624.9|203534.9|203612.1|203522.1|203624.9|203534.9|203611.8|203521.8|7
1736188000000|2025-01-06 18:26:40|203608.3|203518.3|203607.7|203517.7|203608.7|203518.7|203606|203516|6
1736188010000|2025-01-06 18:26:50|203607.6|203517.6|203620.6|203530.6|203620.6|203530.6|203603.6|203513.6|12
1736188020000|2025-01-06 18:27:00|203620.7|203530.7|203621.1|203531.1|203621.1|203531.1|203620.7|203530.7|2
1736188030000|2025-01-06 18:27:10|203621.9|203531.9|203621.5|203531.5|203621.9|203531.9|203621.5|203531.5|2
1736188040000|2025-01-06 18:27:20|203621.9|203531.9|203621.1|203531.1|203621.9|203531.9|203620.7|203530.7|3
1736188050000|2025-01-06 18:27:30|203620.7|203530.7|203620.8|203530.8|203620.8|203530.8|203619.5|203529.5|4
1736188070000|2025-01-06 18:27:50|203619.3|203529.3|203616.4|203526.4|203619.3|203529.3|203615.8|203525.8|3
1736188080000|2025-01-06 18:28:00|203618.1|203528.1|203624.4|203534.4|203624.8|203534.8|203618.1|203528.1|4
1736188090000|2025-01-06 18:28:10|203624.8|203534.8|203626.4|203536.4|203626.4|203536.4|203624.8|203534.8|3
1736188100000|2025-01-06 18:28:20|203645.3|203555.3|203635.8|203545.8|203645.3|203555.3|203635.8|203545.8|11
1736188110000|2025-01-06 18:28:30|203635.6|203545.6|203625.7|203535.7|203636.1|203546.1|203625.7|203535.7|10
1736188120000|2025-01-06 18:28:40|203624.7|203534.7|203629.2|203539.2|203629.6|203539.6|203624.7|203534.7|5
1736188130000|2025-01-06 18:28:50|203631.4|203541.4|203630.2|203540.2|203631.7|203541.7|203629.6|203539.6|5
1736188140000|2025-01-06 18:29:00|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|1
1736188150000|2025-01-06 18:29:10|203632.4|203542.4|203693.6|203643.6|203697.9|203647.9|203632.4|203542.4|19
1736188160000|2025-01-06 18:29:20|203694.7|203644.7|203696.7|203606.7|203699.5|203644.9|203680|203606.7|20
1736188170000|2025-01-06 18:29:30|203695.3|203605.3|203667.9|203577.9|203696.1|203606.1|203667.3|203577.3|11
1736188180000|2025-01-06 18:29:40|203639.4|203549.4|203618|203568|203647.8|203583|203618|203548.6|15
1736188190000|2025-01-06 18:29:50|203617.5|203567.5|203629.4|203539.4|203634.4|203568.3|203613.5|203539.2|16
1736188200000|2025-01-06 18:30:00|203628.5|203538.5|203629.4|203539.4|203629.7|203539.7|203628.2|203538.2|12
1736188210000|2025-01-06 18:30:10|203628.1|203538.1|203625.3|203535.3|203628.1|203538.1|203624.1|203534.1|5
1736188220000|2025-01-06 18:30:20|203624.5|203534.5|203626.9|203536.9|203626.9|203536.9|203624.5|203534.5|4
1736188230000|2025-01-06 18:30:30|203627.7|203537.7|203629.6|203539.6|203630.6|203540.6|203627.7|203537.7|5
1736188250000|2025-01-06 18:30:50|203630.1|203540.1|203630.1|203540.1|203630.1|203540.1|203630.1|203540.1|1
1736188260000|2025-01-06 18:31:00|203629.8|203539.8|203633.3|203543.3|203633.3|203543.3|203629.8|203539.8|3
1736188270000|2025-01-06 18:31:10|203631.2|203541.2|203626.6|203536.6|203631.2|203541.2|203626.2|203536.2|6
1736188280000|2025-01-06 18:31:20|203626.4|203536.4|203592.1|203542.1|203626.4|203549.3|203588.3|203533.1|8
1736188290000|2025-01-06 18:31:30|203592.5|203542.5|203609.5|203559.5|203611.6|203561.6|203592.5|203542.5|10
1736188300000|2025-01-06 18:31:40|203608.5|203558.5|203599.8|203549.8|203608.5|203558.5|203597.9|203547.9|6
1736188310000|2025-01-06 18:31:50|203613.3|203563.3|203599|203549|203613.3|203563.3|203597.7|203547.7|8
1736188320000|2025-01-06 18:32:00|203601.6|203551.6|203606.1|203556.1|203607.1|203557.1|203601.6|203551.6|4
1736188330000|2025-01-06 18:32:10|203607.2|203557.2|203608.8|203558.8|203610.9|203560.9|203607.2|203557.2|9
1736188340000|2025-01-06 18:32:20|203607.7|203557.7|203606.1|203556.1|203624.8|203574.8|203606.1|203556.1|13
1736188350000|2025-01-06 18:32:30|203607.1|203557.1|203608.4|203558.4|203616.2|203566.2|203607|203557|24
1736188360000|2025-01-06 18:32:40|203607.8|203557.8|203612.1|203562.1|203616|203566|203607.8|203557.8|5
1736188370000|2025-01-06 18:32:50|203612.4|203562.4|203612.2|203562.2|203612.4|203562.4|203612.2|203562.2|2
1736188380000|2025-01-06 18:33:00|203612.3|203562.3|203612.3|203562.3|203612.4|203562.4|203612.2|203562.2|4
1736188390000|2025-01-06 18:33:10|203616.4|203566.4|203616.4|203566.4|203618.9|203568.9|203616.4|203566.4|6
1736188400000|2025-01-06 18:33:20|203617.4|203567.4|203621.8|203571.8|203621.8|203571.8|203616.2|203566.2|3
1736188410000|2025-01-06 18:33:30|203621|203571|203655.7|203605.7|203659.2|203609.2|203621|203571|10
1736188420000|2025-01-06 18:33:40|203655.4|203605.4|203655.4|203605.4|203655.4|203605.4|203655.4|203605.4|1
1736188430000|2025-01-06 18:33:50|203658.3|203608.3|203673.1|203623.1|203675.2|203625.2|203658.3|203608.3|11
1736188440000|2025-01-06 18:34:00|203672.8|203622.8|203674.4|203624.4|203678|203628|203672.8|203622.8|3
1736188450000|2025-01-06 18:34:10|203672.8|203622.8|203679.9|203629.9|203682.1|203632.1|203672.8|203622.8|4
1736188460000|2025-01-06 18:34:20|203683.7|203633.7|203692.5|203642.5|203693.4|203643.4|203683.7|203633.7|6
1736188470000|2025-01-06 18:34:30|203692.3|203642.3|203676.4|203626.4|203698.7|203648.7|203672.3|203622.3|12
1736188480000|2025-01-06 18:34:40|203678.7|203628.7|203653.4|203603.4|203679.1|203629.1|203652.3|203602.3|9
1736188490000|2025-01-06 18:34:50|203652.5|203602.5|203652.5|203602.5|203652.5|203602.5|203652.5|203602.5|1
1736188500000|2025-01-06 18:35:00|203653.8|203603.8|203653.7|203603.7|203653.9|203603.9|203652.3|203602.3|7
1736188510000|2025-01-06 18:35:10|203652.9|203602.9|203651.2|203601.2|203652.9|203602.9|203651.2|203601.2|4
1736188520000|2025-01-06 18:35:20|203651.6|203601.6|203651.6|203601.6|203651.6|203601.6|203651.6|203601.6|1
1736188550000|2025-01-06 18:35:50|203653|203603|203651.6|203601.6|203653|203603|203651.6|203601.6|2
1736188560000|2025-01-06 18:36:00|203651.3|203601.3|203651.3|203601.3|203651.3|203601.3|203651.3|203601.3|1
1736188590000|2025-01-06 18:36:30|203672|203582|203670.7|203580.7|203672|203582|203670.7|203580.7|2
1736188600000|2025-01-06 18:36:40|203670|203580|203670|203580|203670|203580|203670|203580|1
1736188610000|2025-01-06 18:36:50|203669.9|203579.9|203669.9|203579.9|203669.9|203579.9|203669.9|203579.9|1
1736188630000|2025-01-06 18:37:10|203666.7|203576.7|203602.5|203552.5|203666.7|203576.7|203597.9|203547.9|20
1736188640000|2025-01-06 18:37:20|203603.1|203553.1|203608.9|203558.9|203610.5|203560.5|203603.1|203553.1|7
1736188650000|2025-01-06 18:37:30|203609.1|203559.1|203607.5|203557.5|203610.4|203560.4|203607.5|203557.5|4
1736188670000|2025-01-06 18:37:50|203606.4|203556.4|203605.7|203555.7|203607.7|203557.7|203605.5|203555.5|9
1736188680000|2025-01-06 18:38:00|203604.9|203554.9|203600.2|203550.2|203607|203557|203600.2|203550.2|11
1736188700000|2025-01-06 18:38:20|203599.3|203549.3|203572.7|203522.7|203600.7|203550.7|203570.6|203520.6|16
1736188710000|2025-01-06 18:38:30|203572.8|203522.8|203589.5|203539.5|203589.5|203539.5|203570.3|203520.3|9
1736188720000|2025-01-06 18:38:40|203595.7|203545.7|203613.8|203563.8|203614|203564|203594.4|203544.4|10
1736188730000|2025-01-06 18:38:50|203614.3|203564.3|203634|203584|203634|203584|203614.3|203564.3|8
1736188740000|2025-01-06 18:39:00|203635.5|203585.5|203635.8|203585.8|203635.9|203585.9|203633.8|203583.8|4
1736188760000|2025-01-06 18:39:20|203633.6|203583.6|203634.7|203584.7|203635.8|203585.8|203633.6|203583.6|4
1736188770000|2025-01-06 18:39:30|203633.9|203583.9|203658|203568|203658|203588.8|203633.9|203568|11
1736188780000|2025-01-06 18:39:40|203655.4|203565.4|203655.1|203565.1|203655.4|203565.4|203654.8|203564.8|4
1736188790000|2025-01-06 18:39:50|203655.6|203565.6|203654.8|203564.8|203655.6|203565.6|203654.8|203564.8|3
1736188800000|2025-01-06 18:40:00|203654.6|203564.6|203653.3|203563.3|203654.6|203564.6|203653.3|203563.3|3
1736188810000|2025-01-06 18:40:10|203647.7|203557.7|203631.2|203541.2|203649.5|203559.5|203628.1|203538.1|7
1736188820000|2025-01-06 18:40:20|203630.7|203540.7|203629.5|203539.5|203631.2|203541.2|203629.5|203539.5|6
1736188830000|2025-01-06 18:40:30|203627.4|203537.4|203660.2|203570.2|203661.3|203571.3|203627.4|203537.4|13
1736188840000|2025-01-06 18:40:40|203660.5|203570.5|203675.5|203585.5|203675.5|203585.5|203659.1|203569.1|11
1736188850000|2025-01-06 18:40:50|203674.1|203584.1|203673|203583|203674.1|203584.1|203672.7|203582.7|4
1736188860000|2025-01-06 18:41:00|203673.5|203583.5|203672.7|203582.7|203673.5|203583.5|203672.7|203582.7|2
1736188870000|2025-01-06 18:41:10|203673.2|203583.2|203705.6|203655.6|203707.8|203657.8|203673.2|203583.2|15
1736188880000|2025-01-06 18:41:20|203705.9|203655.9|203730.1|203680.1|203736.3|203686.3|203705.9|203655.9|25
1736188890000|2025-01-06 18:41:30|203731|203681|203728.1|203678.1|203731|203681|203727.5|203677.5|12
1736188900000|2025-01-06 18:41:40|203725.4|203675.4|203722.2|203672.2|203725.4|203675.4|203717.3|203667.3|5
1736188910000|2025-01-06 18:41:50|203716.1|203666.1|203737.5|203687.5|203737.5|203687.5|203716.1|203666.1|10
1736188920000|2025-01-06 18:42:00|203738.6|203688.6|203738.3|203688.3|203749.5|203699.5|203738.3|203688.3|17
1736188930000|2025-01-06 18:42:10|203738.7|203688.7|203739.4|203689.4|203739.8|203689.8|203738.2|203688.2|12
1736188940000|2025-01-06 18:42:20|203739.2|203689.2|203758.6|203668.6|203760.7|203689.4|203739|203668.6|10
1736188950000|2025-01-06 18:42:30|203759.9|203669.9|203755.6|203665.6|203759.9|203669.9|203754.2|203664.2|5
1736188960000|2025-01-06 18:42:40|203756|203666|203756.9|203666.9|203758.9|203668.9|203755.6|203665.6|7
1736188970000|2025-01-06 18:42:50|203754|203664|203755.9|203665.9|203755.9|203665.9|203737.3|203647.3|10
1736188980000|2025-01-06 18:43:00|203755.7|203665.7|203741.9|203691.9|203760.2|203691.9|203722.6|203658.2|14
1736188990000|2025-01-06 18:43:10|203742.3|203692.3|203743.7|203693.7|203743.7|203693.7|203742.3|203692.3|2
1736189000000|2025-01-06 18:43:20|203744.2|203694.2|203746.2|203696.2|203746.2|203696.2|203744.2|203694.2|3
1736189010000|2025-01-06 18:43:30|203745.4|203695.4|203757.6|203707.6|203757.6|203707.6|203745.4|203695.4|4
1736189020000|2025-01-06 18:43:40|203753.5|203703.5|203715.4|203665.4|203753.5|203703.5|203712.1|203662.1|11
1736189030000|2025-01-06 18:43:50|203712.4|203662.4|203713.6|203663.6|203714.6|203664.6|203712.4|203662.4|3
1736189040000|2025-01-06 18:44:00|203715.1|203665.1|203714.6|203664.6|203717|203667|203711.8|203661.8|5
1736189050000|2025-01-06 18:44:10|203713.6|203663.6|203721.2|203671.2|203721.2|203671.2|203713.6|203663.6|6
1736189060000|2025-01-06 18:44:20|203721.3|203671.3|203720.8|203670.8|203721.3|203671.3|203720.8|203670.8|2
1736189070000|2025-01-06 18:44:30|203720.3|203670.3|203719.4|203669.4|203721.8|203671.8|203719|203669|10
1736189080000|2025-01-06 18:44:40|203718.1|203668.1|203718.4|203668.4|203720.4|203670.4|203714.5|203664.5|13
1736189090000|2025-01-06 18:44:50|203721.6|203671.6|203741.6|203691.6|203743.3|203693.3|203720.4|203670.4|12
1736189100000|2025-01-06 18:45:00|203760.4|203670.4|203753|203663|203760.4|203670.4|203752.3|203662.3|4
1736189110000|2025-01-06 18:45:10|203752.6|203662.6|203755|203665|203755|203665|203752.6|203662.6|5
1736189120000|2025-01-06 18:45:20|203754.7|203664.7|203773.6|203683.6|203773.6|203683.6|203754.7|203664.7|10
1736189130000|2025-01-06 18:45:30|203772.2|203682.2|203773.4|203683.4|203773.8|203683.8|203769.9|203679.9|11
1736189140000|2025-01-06 18:45:40|203774|203684|203796.9|203706.9|203796.9|203706.9|203774|203684|14
1736189150000|2025-01-06 18:45:50|203798.1|203708.1|203803.2|203713.2|203810.8|203720.8|203798.1|203708.1|6
1736189160000|2025-01-06 18:46:00|203802|203712|203803.3|203713.3|203803.3|203713.3|203799.7|203709.7|6
1736189170000|2025-01-06 18:46:10|203802.8|203712.8|203814.9|203724.9|203815.8|203725.8|203800.8|203710.8|11
1736189180000|2025-01-06 18:46:20|203816.3|203726.3|203817|203727|203817.3|203727.3|203815.8|203725.8|5
1736189190000|2025-01-06 18:46:30|203818.2|203728.2|203819.5|203729.5|203819.6|203729.6|203816.8|203726.8|6
1736189200000|2025-01-06 18:46:40|203820.7|203730.7|203820.7|203730.7|203820.7|203730.7|203820.7|203730.7|1
1736189210000|2025-01-06 18:46:50|203822.3|203732.3|203821.7|203731.7|203822.3|203732.3|203821.3|203731.3|3
1736189220000|2025-01-06 18:47:00|203821.9|203731.9|203818.5|203728.5|203821.9|203731.9|203816.6|203726.6|6
1736189230000|2025-01-06 18:47:10|203822.8|203732.8|203846.2|203756.2|203858.4|203768.4|203822.8|203732.8|19
1736189240000|2025-01-06 18:47:20|203847.4|203757.4|203844.4|203754.4|203847.4|203757.4|203844.4|203754.4|8
1736189250000|2025-01-06 18:47:30|203844.3|203754.3|203839.9|203749.9|203844.3|203754.3|203839.5|203749.5|8
1736189260000|2025-01-06 18:47:40|203837.9|203747.9|203840.8|203750.8|203844.6|203754.6|203837.9|203747.9|10
1736189270000|2025-01-06 18:47:50|203841.3|203751.3|203808.2|203718.2|203841.3|203751.3|203808.2|203718.2|17
1736189280000|2025-01-06 18:48:00|203812.4|203722.4|203839.9|203749.9|203839.9|203749.9|203812.4|203722.4|7
1736189290000|2025-01-06 18:48:10|203841.4|203751.4|203840.7|203750.7|203842.3|203752.3|203836.3|203746.3|13
1736189300000|2025-01-06 18:48:20|203839.1|203749.1|203799.5|203709.5|203839.1|203749.1|203799.5|203709.5|4
1736189310000|2025-01-06 18:48:30|203801.4|203711.4|203800.6|203710.6|203801.4|203711.4|203798.1|203708.1|5
1736189320000|2025-01-06 18:48:40|203800.9|203710.9|203784.8|203694.8|203800.9|203710.9|203784.8|203694.8|11
1736189330000|2025-01-06 18:48:50|203784.1|203694.1|203781.7|203691.7|203784.1|203694.1|203781.7|203691.7|4
1736189340000|2025-01-06 18:49:00|203776.5|203686.5|203764.1|203674.1|203778.7|203688.7|203763.8|203673.8|18
1736189350000|2025-01-06 18:49:10|203763.7|203673.7|203764.1|203674.1|203764.1|203674.1|203763.7|203673.7|2
1736189360000|2025-01-06 18:49:20|203764.2|203674.2|203756|203666|203764.2|203674.2|203755.6|203665.6|12
1736189370000|2025-01-06 18:49:30|203755.9|203665.9|203755.7|203665.7|203755.9|203665.9|203755.1|203665.1|8
1736189380000|2025-01-06 18:49:40|203753.6|203663.6|203741.1|203651.1|203754|203664|203741.1|203651.1|16
1736189390000|2025-01-06 18:49:50|203739|203649|203752.2|203662.2|203758.1|203668.1|203736.8|203646.8|16
1736189400000|2025-01-06 18:50:00|203751.4|203661.4|203745.8|203655.8|203752.3|203662.3|203744.8|203654.8|12
1736189410000|2025-01-06 18:50:10|203745.7|203655.7|203745.6|203655.6|203745.7|203655.7|203745.6|203655.6|2
1736189420000|2025-01-06 18:50:20|203748|203658|203745.2|203655.2|203748.6|203658.6|203745.1|203655.1|4
1736189430000|2025-01-06 18:50:30|203748|203658|203745.5|203655.5|203748|203658|203745.2|203655.2|4
1736189440000|2025-01-06 18:50:40|203745.4|203655.4|203749.9|203659.9|203755|203665|203743.8|203653.8|4
1736189450000|2025-01-06 18:50:50|203755.9|203665.9|203837.2|203747.2|203838.4|203748.4|203750.1|203660.1|10
1736189460000|2025-01-06 18:51:00|203838.1|203748.1|203836.8|203746.8|203838.5|203748.5|203834.8|203744.8|13
1736189470000|2025-01-06 18:51:10|203836.7|203746.7|203834.7|203744.7|203836.7|203746.7|203834.7|203744.7|5
1736189480000|2025-01-06 18:51:20|203829.2|203739.2|203764.9|203674.9|203829.2|203739.2|203764.9|203674.9|14
1736189490000|2025-01-06 18:51:30|203764|203674|203759.9|203669.9|203764|203674|203759.8|203669.8|8
1736189500000|2025-01-06 18:51:40|203761.3|203671.3|203760|203670|203761.3|203671.3|203760|203670|3
1736189510000|2025-01-06 18:51:50|203759.8|203669.8|203753.7|203663.7|203759.8|203669.8|203752.3|203662.3|5
1736189520000|2025-01-06 18:52:00|203752.9|203662.9|203756.1|203666.1|203756.1|203666.1|203752.9|203662.9|3
1736189530000|2025-01-06 18:52:10|203757.1|203667.1|203753.9|203663.9|203757.1|203667.1|203753.9|203663.9|5
1736189540000|2025-01-06 18:52:20|203755.3|203665.3|203755.2|203665.2|203757.9|203667.9|203755.2|203665.2|4
1736189550000|2025-01-06 18:52:30|203756|203666|203756.9|203666.9|203759.4|203669.4|203756|203666|7
1736189560000|2025-01-06 18:52:40|203758.6|203668.6|203753.3|203663.3|203758.6|203668.6|203753.3|203663.3|7
1736189570000|2025-01-06 18:52:50|203754.5|203664.5|203753.8|203663.8|203756.6|203666.6|203749.9|203659.9|8
1736189580000|2025-01-06 18:53:00|203753.5|203663.5|203726.5|203636.5|203753.5|203663.5|203726.3|203636.3|7
1736189590000|2025-01-06 18:53:10|203726.3|203636.3|203731.1|203641.1|203731.1|203641.1|203718.8|203628.8|13
1736189600000|2025-01-06 18:53:20|203729.3|203639.3|203798.5|203708.5|203798.5|203708.5|203719.2|203629.2|26
1736189610000|2025-01-06 18:53:30|203799.8|203709.8|203801.3|203711.3|203801.3|203711.3|203799|203709|5
1736189620000|2025-01-06 18:53:40|203800.1|203710.1|203729.1|203639.1|203800.1|203710.1|203727.5|203637.5|18
1736189630000|2025-01-06 18:53:50|203729|203639|203730.8|203640.8|203732.4|203642.4|203729|203639|7
1736189640000|2025-01-06 18:54:00|203730.6|203640.6|203728.4|203638.4|203731.4|203641.4|203728.4|203638.4|6
1736189650000|2025-01-06 18:54:10|203721.1|203631.1|203713.6|203623.6|203721.1|203631.1|203713.2|203623.2|7
1736189660000|2025-01-06 18:54:20|203713|203623|203712.8|203622.8|203713.7|203623.7|203711.6|203621.6|8
1736189670000|2025-01-06 18:54:30|203714.6|203624.6|203713.2|203623.2|203715.2|203625.2|203713.2|203623.2|9
1736189680000|2025-01-06 18:54:40|203713|203623|203712.3|203622.3|203714.8|203624.8|203712.3|203622.3|14
1736189690000|2025-01-06 18:54:50|203712.1|203622.1|203712.9|203622.9|203713.3|203623.3|203709.9|203619.9|12
1736189700000|2025-01-06 18:55:00|203712.7|203622.7|203715.3|203625.3|203715.3|203625.3|203711.3|203621.3|12
1736189710000|2025-01-06 18:55:10|203714.7|203624.7|203712.1|203622.1|203714.7|203624.7|203712.1|203622.1|9
1736189720000|2025-01-06 18:55:20|203711.9|203621.9|203674.5|203584.5|203712.1|203622.1|203673|203583|10
1736189730000|2025-01-06 18:55:30|203674.9|203584.9|203687.1|203597.1|203687.9|203597.9|203674.7|203584.7|8
1736189740000|2025-01-06 18:55:40|203686.5|203596.5|203686.5|203596.5|203686.5|203596.5|203686.5|203596.5|1
1736189750000|2025-01-06 18:55:50|203684.3|203594.3|203684.2|203594.2|203684.6|203594.6|203683.2|203593.2|11
1736189760000|2025-01-06 18:56:00|203683.5|203593.5|203682.1|203592.1|203684.7|203594.7|203679.9|203589.9|9
1736189770000|2025-01-06 18:56:10|203681.7|203591.7|203655.6|203565.6|203681.7|203591.7|203652.6|203562.6|14
1736189780000|2025-01-06 18:56:20|203656|203566|203637|203547|203656|203566|203635.8|203545.8|14
1736189790000|2025-01-06 18:56:30|203634.8|203544.8|203637.4|203547.4|203637.7|203547.7|203634.8|203544.8|4
1736189800000|2025-01-06 18:56:40|203638|203548|203637.3|203547.3|203638|203548|203637.3|203547.3|3
1736189810000|2025-01-06 18:56:50|203634.9|203544.9|203635.9|203545.9|203636.9|203546.9|203634.4|203544.4|6
1736189820000|2025-01-06 18:57:00|203633.9|203543.9|203634.5|203544.5|203635.4|203545.4|203631.5|203541.5|13
1736189830000|2025-01-06 18:57:10|203635.7|203545.7|203639.7|203549.7|203642.7|203552.7|203635.7|203545.7|9
1736189840000|2025-01-06 18:57:20|203640|203550|203636.4|203546.4|203640.8|203550.8|203635.2|203545.2|7
1736189850000|2025-01-06 18:57:30|203636.6|203546.6|203637.8|203547.8|203638.2|203548.2|203636.6|203546.6|6
1736189860000|2025-01-06 18:57:40|203638|203548|203636.7|203546.7|203639.2|203549.2|203636.4|203546.4|8
1736189870000|2025-01-06 18:57:50|203638|203548|203638.6|203548.6|203638.6|203548.6|203638|203548|2
1736189880000|2025-01-06 18:58:00|203639.8|203549.8|203672.1|203582.1|203672.8|203582.8|203639.8|203549.8|12
1736189890000|2025-01-06 18:58:10|203674.1|203584.1|203672.1|203582.1|203675.1|203585.1|203671.8|203581.8|8
1736189900000|2025-01-06 18:58:20|203673.1|203583.1|203673.2|203583.2|203674.2|203584.2|203672.2|203582.2|7
1736189910000|2025-01-06 18:58:30|203675.4|203585.4|203676.6|203586.6|203706.6|203616.6|203674.6|203584.6|12
1736189920000|2025-01-06 18:58:40|203675.2|203585.2|203646.6|203556.6|203675.2|203585.2|203642.8|203552.8|13
1736189930000|2025-01-06 18:58:50|203645.4|203555.4|203644.8|203554.8|203647.6|203557.6|203643.6|203553.6|7
1736189940000|2025-01-06 18:59:00|203643.4|203553.4|203641.6|203551.6|203643.4|203553.4|203639.8|203549.8|8
1736189960000|2025-01-06 18:59:20|203641.2|203551.2|203639.2|203589.2|203676.5|203590.8|203639.2|203549.9|24
1736189970000|2025-01-06 18:59:30|203637.8|203587.8|203638.4|203588.4|203640.8|203590.8|203637|203587|23
1736189980000|2025-01-06 18:59:40|203639|203589|203655.6|203605.6|203656.7|203606.7|203637.2|203587.2|25
1736189990000|2025-01-06 18:59:50|203657.9|203607.9|203648.4|203598.4|203657.9|203607.9|203646.9|203596.9|11
1736190000000|2025-01-06 19:00:00|203647.4|203597.4|203656.3|203606.3|203658.7|203608.7|203646.9|203596.9|7
1736190020000|2025-01-06 19:00:20|203655.3|203605.3|203655.8|203605.8|203656.1|203606.1|203654.2|203604.2|5
1736190030000|2025-01-06 19:00:30|203654.7|203604.7|203668.4|203578.4|203669.9|203604.7|203654.7|203578.4|5
1736190040000|2025-01-06 19:00:40|203670|203580|203670|203580|203670|203580|203669.1|203579.1|3
1736190050000|2025-01-06 19:00:50|203669.2|203579.2|203670.5|203580.5|203672.3|203582.3|203668.8|203578.8|5
1736190060000|2025-01-06 19:01:00|203670.9|203580.9|203670.3|203580.3|203670.9|203580.9|203668.7|203578.7|5
1736190070000|2025-01-06 19:01:10|203670.6|203580.6|203670.6|203580.6|203670.6|203580.6|203670.6|203580.6|1
1736190080000|2025-01-06 19:01:20|203671.6|203581.6|203672.6|203582.6|203673.6|203583.6|203669.3|203579.3|11
1736190090000|2025-01-06 19:01:30|203673.6|203583.6|203712|203622|203713|203623|203673.6|203583.6|17
1736190100000|2025-01-06 19:01:40|203713.4|203623.4|203710.6|203620.6|203713.8|203623.8|203710.6|203620.6|13
1736190110000|2025-01-06 19:01:50|203711.4|203621.4|203715.8|203625.8|203720.1|203630.1|203711|203621|12
1736190120000|2025-01-06 19:02:00|203715.6|203625.6|203709|203619|203715.6|203625.6|203709|203619|20
1736190130000|2025-01-06 19:02:10|203709.6|203619.6|203703.2|203613.2|203711.2|203621.2|203697.6|203607.6|19
1736190140000|2025-01-06 19:02:20|203703.1|203613.1|203713.9|203623.9|203713.9|203623.9|203700.7|203610.7|12
1736190150000|2025-01-06 19:02:30|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|1
1736190160000|2025-01-06 19:02:40|203713.5|203623.5|203711.2|203621.2|203713.5|203623.5|203711|203621|6
1736190170000|2025-01-06 19:02:50|203712.4|203622.4|203776.9|203686.9|203777.1|203687.1|203712.4|203622.4|15
1736190180000|2025-01-06 19:03:00|203778.1|203688.1|203802.2|203712.2|203803.1|203713.1|203778.1|203688.1|12
1736190190000|2025-01-06 19:03:10|203799.4|203709.4|203804.5|203714.5|203804.5|203714.5|203799|203709|13
1736190200000|2025-01-06 19:03:20|203800|203710|203803.7|203713.7|203803.8|203713.8|203800|203710|5
1736190210000|2025-01-06 19:03:30|203800|203710|203803.3|203713.3|203803.3|203713.3|203798.7|203708.7|3
1736190220000|2025-01-06 19:03:40|203799.4|203709.4|203758.5|203668.5|203802.7|203712.7|203756.8|203666.8|16
1736190230000|2025-01-06 19:03:50|203756.1|203666.1|203758.8|203668.8|203759|203669|203746.7|203656.7|12
1736190240000|2025-01-06 19:04:00|203759|203669|203779|203689|203779|203689|203756.4|203666.4|21
1736190250000|2025-01-06 19:04:10|203780.1|203690.1|203779.6|203689.6|203787.7|203697.7|203777.7|203687.7|11
1736190260000|2025-01-06 19:04:20|203779.5|203689.5|203780|203690|203785.2|203695.2|203776.2|203686.2|19
1736190270000|2025-01-06 19:04:30|203780.2|203690.2|203836|203746|203836.5|203746.5|203780.2|203690.2|15
1736190280000|2025-01-06 19:04:40|203836.5|203746.5|203846.8|203756.8|203849.2|203759.2|203836.5|203746.5|12
1736190290000|2025-01-06 19:04:50|203844.6|203754.6|203926.2|203836.2|203926.2|203836.2|203843.6|203753.6|17
1736190300000|2025-01-06 19:05:00|203926.3|203836.3|203939|203849|203941|203851|203926.3|203836.3|11
1736190310000|2025-01-06 19:05:10|203938.8|203848.8|203936.9|203846.9|203938.8|203848.8|203932.8|203842.8|19
1736190320000|2025-01-06 19:05:20|203935.1|203845.1|203846.4|203756.4|203935.1|203845.1|203845.1|203755.1|20
1736190330000|2025-01-06 19:05:30|203846.3|203756.3|203844.5|203754.5|203846.3|203756.3|203842.2|203752.2|13
1736190340000|2025-01-06 19:05:40|203843.1|203753.1|203827.4|203737.4|203843.1|203753.1|203824.9|203734.9|14
1736190350000|2025-01-06 19:05:50|203827.2|203737.2|203840.6|203750.6|203849.6|203759.6|203817.2|203727.2|19
1736190360000|2025-01-06 19:06:00|203841.1|203751.1|203840.8|203750.8|203842.7|203752.7|203840.3|203750.3|16
1736190370000|2025-01-06 19:06:10|203842.6|203752.6|203863.4|203773.4|203863.8|203773.8|203840.8|203750.8|19
1736190380000|2025-01-06 19:06:20|203860.8|203770.8|203861.3|203771.3|203861.4|203771.4|203860.3|203770.3|21
1736190390000|2025-01-06 19:06:30|203860.9|203770.9|203868.8|203778.8|203870.3|203780.3|203858.2|203768.2|15
1736190400000|2025-01-06 19:06:40|203870|203780|203862.8|203772.8|203872.4|203782.4|203859.9|203769.9|19
1736190410000|2025-01-06 19:06:50|203862.4|203772.4|203869|203779|203869|203779|203862.4|203772.4|3
1736190420000|2025-01-06 19:07:00|203867|203777|203869.4|203779.4|203869.4|203779.4|203867|203777|2
1736190430000|2025-01-06 19:07:10|203868.8|203778.8|203868.8|203778.8|203868.8|203778.8|203868.8|203778.8|1
1736190440000|2025-01-06 19:07:20|203867.6|203777.6|203867.4|203777.4|203867.6|203777.6|203867.4|203777.4|2
1736190450000|2025-01-06 19:07:30|203863.3|203773.3|203865.4|203775.4|203866.2|203776.2|203862.9|203772.9|9
1736190460000|2025-01-06 19:07:40|203866.5|203776.5|203864.8|203774.8|203866.5|203776.5|203864.8|203774.8|3
1736190470000|2025-01-06 19:07:50|203861.1|203771.1|203828.9|203738.9|203864|203774|203828.8|203738.8|16
1736190480000|2025-01-06 19:08:00|203829.3|203739.3|203764.6|203674.6|203829.3|203739.3|203756.3|203666.3|25
1736190490000|2025-01-06 19:08:10|203764.5|203674.5|203751.3|203661.3|203764.5|203674.5|203749.3|203659.3|10
1736190500000|2025-01-06 19:08:20|203753.4|203663.4|203767.7|203677.7|203768.4|203678.4|203753.4|203663.4|12
1736190510000|2025-01-06 19:08:30|203767.6|203677.6|203760.6|203670.6|203767.6|203677.6|203758.1|203668.1|13
1736190520000|2025-01-06 19:08:40|203757.4|203667.4|203759|203669|203760|203670|203757.4|203667.4|4
1736190530000|2025-01-06 19:08:50|203756.4|203666.4|203753.9|203663.9|203758.2|203668.2|203721.4|203631.4|17
1736190540000|2025-01-06 19:09:00|203754.2|203664.2|203762.2|203672.2|203763.2|203673.2|203754.2|203664.2|12
1736190550000|2025-01-06 19:09:10|203762.6|203672.6|203745.6|203655.6|203762.6|203672.6|203731.4|203641.4|7
1736190560000|2025-01-06 19:09:20|203745.5|203655.5|203733.6|203643.6|203745.5|203655.5|203732|203642|13
1736190570000|2025-01-06 19:09:30|203734.1|203644.1|203739|203649|203739|203649|203732.9|203642.9|21
1736190580000|2025-01-06 19:09:40|203738.9|203648.9|203703|203613|203741.3|203651.3|203700.7|203610.7|18
1736190590000|2025-01-06 19:09:50|203703.4|203613.4|203704.5|203614.5|203704.5|203614.5|203703.4|203613.4|2
1736190600000|2025-01-06 19:10:00|203704.6|203614.6|203705.6|203615.6|203706.5|203616.5|203704.6|203614.6|6
1736190610000|2025-01-06 19:10:10|203708.7|203618.7|203706|203616|203710.6|203620.6|203705.1|203615.1|13
1736190620000|2025-01-06 19:10:20|203705.8|203615.8|203708.7|203618.7|203708.7|203618.7|203705.8|203615.8|3
1736190630000|2025-01-06 19:10:30|203710|203620|203702.8|203612.8|203711.2|203621.2|203700.7|203610.7|6
1736190640000|2025-01-06 19:10:40|203702.6|203612.6|203704.2|203614.2|203705.6|203615.6|203702.6|203612.6|6
1736190650000|2025-01-06 19:10:50|203704|203614|203703.8|203613.8|203704|203614|203703.8|203613.8|2
1736190660000|2025-01-06 19:11:00|203700.2|203610.2|203702.3|203612.3|203702.3|203612.3|203700.2|203610.2|6
1736190670000|2025-01-06 19:11:10|203702.2|203612.2|203701.3|203611.3|203702.2|203612.2|203700.9|203610.9|5
1736190680000|2025-01-06 19:11:20|203701.4|203611.4|203739.7|203649.7|203739.7|203649.7|203700.8|203610.8|5
1736190690000|2025-01-06 19:11:30|203738.9|203648.9|203742|203652|203742|203652|203738.9|203648.9|5
1736190700000|2025-01-06 19:11:40|203737.8|203647.8|203731.9|203641.9|203737.8|203647.8|203731.9|203641.9|8
1736190710000|2025-01-06 19:11:50|203732|203642|203737.2|203647.2|203737.2|203647.2|203731.9|203641.9|6
1736190720000|2025-01-06 19:12:00|203737.4|203647.4|203710.8|203620.8|203737.8|203647.8|203707.7|203617.7|12
1736190730000|2025-01-06 19:12:10|203711.4|203621.4|203710|203620|203711.4|203621.4|203708.2|203618.2|15
1736190740000|2025-01-06 19:12:20|203706.7|203616.7|203715.1|203625.1|203718.3|203628.3|203706.2|203616.2|20
1736190750000|2025-01-06 19:12:30|203715.3|203625.3|203716.5|203626.5|203716.5|203626.5|203700.7|203610.7|22
1736190760000|2025-01-06 19:12:40|203712.4|203622.4|203717.4|203627.4|203720.3|203630.3|203712.4|203622.4|19
1736190770000|2025-01-06 19:12:50|203717.9|203627.9|203719|203629|203720.8|203630.8|203716.8|203626.8|22
1736190780000|2025-01-06 19:13:00|203719.5|203629.5|203719.1|203629.1|203720.8|203630.8|203718.7|203628.7|23
1736190790000|2025-01-06 19:13:10|203719.6|203629.6|203720.8|203630.8|203720.8|203630.8|203719.1|203629.1|7
1736190800000|2025-01-06 19:13:20|203717|203627|203717.4|203627.4|203718.6|203628.6|203717|203627|3
1736190810000|2025-01-06 19:13:30|203717.6|203627.6|203717.7|203627.7|203721.4|203631.4|203716.7|203626.7|8
1736190820000|2025-01-06 19:13:40|203716.6|203626.6|203703.5|203613.5|203716.6|203626.6|203694.5|203604.5|10
1736190830000|2025-01-06 19:13:50|203704.1|203614.1|203720.4|203630.4|203721.7|203631.7|203704.1|203614.1|15
1736190840000|2025-01-06 19:14:00|203718|203628|203761.7|203671.7|203761.9|203671.9|203718|203628|9
1736190850000|2025-01-06 19:14:10|203761.3|203671.3|203760.7|203670.7|203761.3|203671.3|203760.5|203670.5|4
1736190860000|2025-01-06 19:14:20|203759.6|203669.6|203696.3|203606.3|203759.6|203669.6|203694.7|203604.7|19
1736190870000|2025-01-06 19:14:30|203694.1|203604.1|203654.2|203564.2|203694.1|203604.1|203651.7|203561.7|21
1736190880000|2025-01-06 19:14:40|203655.5|203565.5|203653.5|203563.5|203659.4|203569.4|203647.2|203557.2|25
1736190890000|2025-01-06 19:14:50|203653.6|203563.6|203683.6|203593.6|203717.1|203627.1|203648.4|203558.4|30
1736190900000|2025-01-06 19:15:00|203683.8|203593.8|203664.5|203574.5|203685.7|203595.7|203661.5|203571.5|19
1736190910000|2025-01-06 19:15:10|203666.4|203576.4|203622.2|203532.2|203666.9|203576.9|203621|203531|19
1736190920000|2025-01-06 19:15:20|203621.4|203531.4|203622.4|203532.4|203627.8|203537.8|203620.3|203530.3|25
1736190930000|2025-01-06 19:15:30|203623.6|203533.6|203600.6|203510.6|203626.6|203536.6|203595.1|203505.1|24
1736190940000|2025-01-06 19:15:40|203599.4|203509.4|203577.6|203487.6|203600.2|203510.2|203571.1|203481.1|23
1736190950000|2025-01-06 19:15:50|203580.4|203490.4|203584.6|203494.6|203591.8|203501.8|203567|203477|21
1736190960000|2025-01-06 19:16:00|203585.8|203495.8|203587.9|203497.9|203587.9|203497.9|203579.8|203489.8|16
1736190970000|2025-01-06 19:16:10|203587.1|203497.1|203574.9|203484.9|203589.4|203499.4|203565.6|203475.6|27
1736190980000|2025-01-06 19:16:20|203574|203484|203568.7|203478.7|203587.3|203497.3|203562.8|203472.8|17
1736190990000|2025-01-06 19:16:30|203569.3|203479.3|203585.1|203495.1|203585.1|203495.1|203568.2|203478.2|22
1736191000000|2025-01-06 19:16:40|203584.4|203494.4|203571.7|203481.7|203585.3|203495.3|203562.6|203472.6|14
1736191010000|2025-01-06 19:16:50|203570.5|203480.5|203543.6|203493.6|203570.5|203493.6|203535.9|203476|10
1736191020000|2025-01-06 19:17:00|203544.2|203494.2|203474.3|203384.3|203544.2|203494.2|203472|203382|18
1736191030000|2025-01-06 19:17:10|203477.9|203387.9|203502.1|203412.1|203507.5|203417.5|203477.9|203387.9|26
1736191040000|2025-01-06 19:17:20|203520.4|203430.4|203478.9|203388.9|203546.3|203456.3|203478.9|203388.9|23
1736191050000|2025-01-06 19:17:30|203482.1|203392.1|203410.7|203320.7|203482.3|203392.3|203402.9|203312.9|23
1736191060000|2025-01-06 19:17:40|203413.6|203323.6|203427.4|203337.4|203427.4|203337.4|203413.6|203323.6|15
1736191070000|2025-01-06 19:17:50|203451.6|203361.6|203420|203330|203451.6|203361.6|203420|203330|12
1736191080000|2025-01-06 19:18:00|203419.2|203329.2|203422.6|203332.6|203428.4|203338.4|203418|203328|13
1736191090000|2025-01-06 19:18:10|203422.5|203332.5|203422.1|203332.1|203458.4|203368.4|203420.6|203330.6|17
1736191100000|2025-01-06 19:18:20|203421.7|203331.7|203437.1|203347.1|203450.2|203360.2|203421.5|203331.5|21
1736191110000|2025-01-06 19:18:30|203441.6|203351.6|203445.8|203355.8|203462.1|203372.1|203441.6|203351.6|13
1736191120000|2025-01-06 19:18:40|203442.2|203352.2|203449.4|203359.4|203464|203374|203442.2|203352.2|11
1736191130000|2025-01-06 19:18:50|203437.4|203347.4|203452.9|203362.9|203452.9|203362.9|203437.4|203347.4|11
1736191140000|2025-01-06 19:19:00|203446.9|203356.9|203447.4|203357.4|203477|203387|203439.8|203349.8|25
1736191150000|2025-01-06 19:19:10|203443.3|203353.3|203457.5|203367.5|203458.6|203368.6|203439|203349|18
1736191160000|2025-01-06 19:19:20|203457|203367|203450.5|203360.5|203457|203367|203441|203351|15
1736191170000|2025-01-06 19:19:30|203446.1|203356.1|203447.6|203357.6|203450.5|203360.5|203442.6|203352.6|14
1736191180000|2025-01-06 19:19:40|203444.8|203354.8|203392|203302|203444.8|203354.8|203392|203302|17
1736191190000|2025-01-06 19:19:50|203391.2|203301.2|203360.6|203270.6|203392.4|203302.4|203360.1|203270.1|23
1736191200000|2025-01-06 19:20:00|203363|203273|203360.7|203270.7|203380.7|203290.7|203349.6|203259.6|12
1736191210000|2025-01-06 19:20:10|203361|203271|203380.4|203290.4|203383|203293|203361|203271|22
1736191220000|2025-01-06 19:20:20|203378.3|203288.3|203383.6|203293.6|203383.6|203293.6|203376.3|203286.3|19
1736191230000|2025-01-06 19:20:30|203383.1|203293.1|203385.6|203295.6|203385.6|203295.6|203382|203292|7
1736191240000|2025-01-06 19:20:40|203385.8|203295.8|203385.2|203295.2|203385.8|203295.8|203385.2|203295.2|2
1736191250000|2025-01-06 19:20:50|203383.8|203293.8|203412.2|203322.2|203424.9|203334.9|203383.8|203293.8|24
1736191260000|2025-01-06 19:21:00|203411.8|203321.8|203413.9|203323.9|203414.7|203324.7|203411.7|203321.7|9
1736191270000|2025-01-06 19:21:10|203414.2|203324.2|203419|203329|203419|203329|203414.2|203324.2|4
1736191280000|2025-01-06 19:21:20|203417|203327|203472.5|203382.5|203484.8|203394.8|203416.2|203326.2|13
1736191290000|2025-01-06 19:21:30|203472.3|203382.3|203494.3|203404.3|203508.1|203418.1|203469|203379|19
1736191300000|2025-01-06 19:21:40|203494.8|203404.8|203461.4|203371.4|203494.9|203404.9|203461.4|203371.4|18
1736191310000|2025-01-06 19:21:50|203462.5|203372.5|203464|203374|203464|203374|203459.2|203369.2|18
1736191320000|2025-01-06 19:22:00|203460.9|203370.9|203490.6|203400.6|203494.7|203404.7|203460.9|203370.9|13
1736191330000|2025-01-06 19:22:10|203493.4|203403.4|203470.2|203380.2|203493.4|203403.4|203470.1|203380.1|17
1736191340000|2025-01-06 19:22:20|203470.1|203380.1|203470|203380|203470.3|203380.3|203470|203380|4
1736191350000|2025-01-06 19:22:30|203461.4|203371.4|203487.4|203397.4|203487.4|203397.4|203461.4|203371.4|5
1736191360000|2025-01-06 19:22:40|203487.2|203397.2|203510.8|203420.8|203510.8|203420.8|203484.4|203394.4|13
1736191370000|2025-01-06 19:22:50|203508.8|203418.8|203511.4|203421.4|203511.4|203421.4|203508.8|203418.8|2
1736191380000|2025-01-06 19:23:00|203508.8|203418.8|203511.6|203421.6|203511.7|203421.7|203507.6|203417.6|7
1736191390000|2025-01-06 19:23:10|203512.9|203422.9|203515.3|203425.3|203515.3|203425.3|203512.9|203422.9|2
1736191400000|2025-01-06 19:23:20|203512.6|203422.6|203513.3|203423.3|203514.2|203424.2|203510.1|203420.1|10
1736191410000|2025-01-06 19:23:30|203511.5|203421.5|203543.6|203453.6|203545.7|203455.7|203509.1|203419.1|8
1736191420000|2025-01-06 19:23:40|203545|203455|203549.6|203459.6|203549.6|203459.6|203539.8|203449.8|10
1736191430000|2025-01-06 19:23:50|203550.4|203460.4|203550|203460|203554.1|203464.1|203550|203460|6
1736191440000|2025-01-06 19:24:00|203549.2|203459.2|203549.2|203459.2|203549.2|203459.2|203549.2|203459.2|1
1736191450000|2025-01-06 19:24:10|203547.8|203457.8|203543.4|203453.4|203547.8|203457.8|203542|203452|7
1736191460000|2025-01-06 19:24:20|203543.8|203453.8|203552.6|203462.6|203552.6|203462.6|203542.2|203452.2|6
1736191470000|2025-01-06 19:24:30|203551.2|203461.2|203548.8|203458.8|203553.6|203463.6|203545|203455|9
1736191480000|2025-01-06 19:24:40|203547.7|203457.7|203551.3|203461.3|203551.4|203461.4|203547.7|203457.7|6
1736191490000|2025-01-06 19:24:50|203551.5|203461.5|203553.9|203463.9|203553.9|203463.9|203551.5|203461.5|3
1736191500000|2025-01-06 19:25:00|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|1
1736191510000|2025-01-06 19:25:10|203553.3|203463.3|203558.1|203468.1|203558.1|203468.1|203553.3|203463.3|3
1736191520000|2025-01-06 19:25:20|203551.9|203461.9|203556.4|203466.4|203558.4|203468.4|203551|203461|14
1736191530000|2025-01-06 19:25:30|203550|203460|203548.8|203458.8|203556.5|203466.5|203545.7|203455.7|9
1736191540000|2025-01-06 19:25:40|203550.9|203460.9|203551.7|203461.7|203554.2|203464.2|203549.2|203459.2|7
1736191550000|2025-01-06 19:25:50|203548.5|203458.5|203548.5|203458.5|203553.5|203463.5|203545.2|203455.2|10
1736191560000|2025-01-06 19:26:00|203548.2|203458.2|203546.1|203456.1|203548.2|203458.2|203543|203453|14
1736191570000|2025-01-06 19:26:10|203548.5|203458.5|203548.5|203458.5|203548.5|203458.5|203548.5|203458.5|1
1736191580000|2025-01-06 19:26:20|203550.6|203460.6|203497.3|203407.3|203550.6|203460.6|203496.7|203406.7|10
1736191590000|2025-01-06 19:26:30|203504.2|203414.2|203499.5|203409.5|203504.2|203414.2|203499|203409|5
1736191600000|2025-01-06 19:26:40|203501.4|203411.4|203500.7|203410.7|203501.4|203411.4|203498.9|203408.9|3
1736191610000|2025-01-06 19:26:50|203499.1|203409.1|203408.1|203318.1|203499.1|203409.1|203408.1|203318.1|16
1736191620000|2025-01-06 19:27:00|203408.3|203318.3|203414.4|203324.4|203431.9|203341.9|203408.3|203318.3|28
1736191630000|2025-01-06 19:27:10|203414.5|203324.5|203414.6|203324.6|203418.8|203328.8|203414.4|203324.4|14
1736191640000|2025-01-06 19:27:20|203414.5|203324.5|203409.2|203319.2|203414.6|203324.6|203403.4|203313.4|16
1736191650000|2025-01-06 19:27:30|203409.3|203319.3|203408.8|203318.8|203411.7|203321.7|203407.4|203317.4|23
1736191660000|2025-01-06 19:27:40|203409.3|203319.3|203409.3|203319.3|203409.5|203319.5|203407.6|203317.6|25
1736191670000|2025-01-06 19:27:50|203410.8|203320.8|203447.4|203357.4|203447.4|203357.4|203402|203312|15
1736191680000|2025-01-06 19:28:00|203451|203361|203459.4|203369.4|203459.6|203369.6|203451|203361|25
1736191690000|2025-01-06 19:28:10|203459.6|203369.6|203459.9|203369.9|203459.9|203369.9|203457.8|203367.8|18
1736191700000|2025-01-06 19:28:20|203460.1|203370.1|203472.7|203382.7|203477.7|203387.7|203459.1|203369.1|16
1736191710000|2025-01-06 19:28:30|203472.9|203382.9|203468.3|203378.3|203477.3|203387.3|203468.3|203378.3|18
1736191720000|2025-01-06 19:28:40|203472.4|203382.4|203476.9|203386.9|203477.6|203387.6|203472.4|203382.4|13
1736191730000|2025-01-06 19:28:50|203477|203387|203489.7|203399.7|203496.7|203406.7|203477|203387|18
1736191740000|2025-01-06 19:29:00|203492|203402|203482.5|203392.5|203493|203403|203478.8|203388.8|12
1736191750000|2025-01-06 19:29:10|203482.7|203392.7|203491.1|203401.1|203498.4|203408.4|203482.7|203392.7|12
1736191760000|2025-01-06 19:29:20|203492|203402|203491.4|203401.4|203492.9|203402.9|203489.3|203399.3|25
1736191770000|2025-01-06 19:29:30|203491.7|203401.7|203494.3|203404.3|203495.5|203405.5|203491.1|203401.1|25
1736191780000|2025-01-06 19:29:40|203492.3|203402.3|203515.5|203425.5|203515.5|203425.5|203488.8|203398.8|10
1736191790000|2025-01-06 19:29:50|203515.3|203425.3|203512.5|203422.5|203515.3|203425.3|203512.3|203422.3|9
1736191800000|2025-01-06 19:30:00|203512.8|203422.8|203516.2|203426.2|203516.9|203426.9|203510.2|203420.2|17
1736191810000|2025-01-06 19:30:10|203516.9|203426.9|203530.4|203440.4|203531|203441|203516.9|203426.9|15
1736191820000|2025-01-06 19:30:20|203530|203440|203506.5|203416.5|203530.1|203440.1|203504.9|203414.9|8
1736191830000|2025-01-06 19:30:30|203508.2|203418.2|203514.4|203424.4|203514.8|203424.8|203507.8|203417.8|12
1736191840000|2025-01-06 19:30:40|203514.2|203424.2|203502.4|203412.4|203517.9|203427.9|203501.6|203411.6|11
1736191850000|2025-01-06 19:30:50|203502.5|203412.5|203501.3|203411.3|203503.4|203413.4|203499.5|203409.5|19
1736191860000|2025-01-06 19:31:00|203501|203411|203505.2|203415.2|203505.2|203415.2|203501|203411|8
1736191870000|2025-01-06 19:31:10|203503.8|203413.8|203503.8|203413.8|203506.7|203416.7|203503.8|203413.8|10
1736191880000|2025-01-06 19:31:20|203503.6|203413.6|203497.8|203407.8|203503.6|203413.6|203495.8|203405.8|8
1736191900000|2025-01-06 19:31:40|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|1
1736191910000|2025-01-06 19:31:50|203495.8|203405.8|203461.6|203371.6|203495.8|203405.8|203461.2|203371.2|6
1736191920000|2025-01-06 19:32:00|203462.3|203372.3|203459.8|203369.8|203462.3|203372.3|203459.8|203369.8|6
1736191930000|2025-01-06 19:32:10|203458.6|203368.6|203459.1|203369.1|203459.8|203369.8|203458.6|203368.6|7
1736191940000|2025-01-06 19:32:20|203459.5|203369.5|203419.4|203329.4|203459.5|203369.5|203418.1|203328.1|10
1736191950000|2025-01-06 19:32:30|203421.2|203331.2|203420.4|203330.4|203427.8|203337.8|203418.2|203328.2|17
1736191960000|2025-01-06 19:32:40|203420.3|203330.3|203430.2|203340.2|203431|203341|203419|203329|25
1736191970000|2025-01-06 19:32:50|203430.3|203340.3|203389.2|203339.2|203430.3|203340.3|203386.9|203332.2|10
1736191980000|2025-01-06 19:33:00|203390.6|203340.6|203414.4|203324.4|203415.6|203340.6|203390.6|203322.2|14
1736191990000|2025-01-06 19:33:10|203412.6|203322.6|203387.6|203297.6|203412.6|203322.6|203380|203290|17
1736192000000|2025-01-06 19:33:20|203384|203294|203378.2|203288.2|203386.8|203296.8|203373.8|203283.8|24
1736192010000|2025-01-06 19:33:30|203375.5|203285.5|203379.2|203289.2|203383|203293|203373.3|203283.3|35
1736192020000|2025-01-06 19:33:40|203381.5|203291.5|203370.6|203280.6|203381.5|203291.5|203368|203278|32
1736192030000|2025-01-06 19:33:50|203371.5|203281.5|203374.9|203284.9|203375.1|203285.1|203368.4|203278.4|38
1736192040000|2025-01-06 19:34:00|203373.3|203283.3|203374.1|203284.1|203376.4|203286.4|203369.5|203279.5|19
1736192050000|2025-01-06 19:34:10|203375.8|203285.8|203378.8|203288.8|203379.4|203289.4|203374.3|203284.3|18
1736192060000|2025-01-06 19:34:20|203380.1|203290.1|203380.2|203290.2|203382|203292|203378.7|203288.7|12
1736192070000|2025-01-06 19:34:30|203381.1|203291.1|203378.4|203288.4|203381.1|203291.1|203377.4|203287.4|8
1736192080000|2025-01-06 19:34:40|203379.4|203289.4|203376.4|203286.4|203379.4|203289.4|203374.2|203284.2|20
1736192090000|2025-01-06 19:34:50|203376.2|203286.2|203380.2|203290.2|203381.4|203291.4|203374.1|203284.1|10
1736192100000|2025-01-06 19:35:00|203381.3|203291.3|203376.6|203286.6|203381.3|203291.3|203375.6|203285.6|19
1736192110000|2025-01-06 19:35:10|203377.6|203287.6|203379.1|203289.1|203380.6|203290.6|203377.6|203287.6|14
1736192120000|2025-01-06 19:35:20|203380.2|203290.2|203405.7|203315.7|203405.7|203315.7|203380.2|203290.2|11
1736192130000|2025-01-06 19:35:30|203408.1|203318.1|203412|203322|203413.2|203323.2|203407.1|203317.1|17
1736192140000|2025-01-06 19:35:40|203411.3|203321.3|203411|203321|203414.8|203324.8|203409|203319|17
1736192150000|2025-01-06 19:35:50|203409.3|203319.3|203410.6|203320.6|203410.7|203320.7|203406.6|203316.6|16
1736192160000|2025-01-06 19:36:00|203411.6|203321.6|203413.5|203323.5|203414.8|203324.8|203411.6|203321.6|9
1736192170000|2025-01-06 19:36:10|203415.4|203325.4|203415.3|203325.3|203415.4|203325.4|203414.5|203324.5|5
1736192180000|2025-01-06 19:36:20|203414.2|203324.2|203413|203323|203414.2|203324.2|203409.5|203319.5|4
1736192190000|2025-01-06 19:36:30|203411.5|203321.5|203412.9|203322.9|203412.9|203322.9|203411.5|203321.5|2
1736192200000|2025-01-06 19:36:40|203412.3|203322.3|203412.5|203322.5|203412.6|203322.6|203411.9|203321.9|5
1736192210000|2025-01-06 19:36:50|203412.3|203322.3|203410.6|203320.6|203412.3|203322.3|203410.6|203320.6|4
1736192220000|2025-01-06 19:37:00|203409.4|203319.4|203410.7|203320.7|203411.2|203321.2|203409.4|203319.4|6
1736192230000|2025-01-06 19:37:10|203411|203321|203363.2|203313.2|203411|203321|203360.7|203310.7|6
1736192240000|2025-01-06 19:37:20|203360.6|203310.6|203361.9|203311.9|203362.3|203312.3|203359.8|203309.8|4
1736192250000|2025-01-06 19:37:30|203382.4|203292.4|203387.1|203297.1|203387.3|203297.3|203382.4|203292.4|7
1736192260000|2025-01-06 19:37:40|203388.1|203298.1|203414.4|203324.4|203414.9|203324.9|203387.5|203297.5|8
1736192270000|2025-01-06 19:37:50|203414.1|203324.1|203412.2|203322.2|203414.1|203324.1|203408.9|203318.9|9
1736192280000|2025-01-06 19:38:00|203412.7|203322.7|203411.3|203321.3|203412.7|203322.7|203411.3|203321.3|2
1736192290000|2025-01-06 19:38:10|203412.3|203322.3|203412.3|203322.3|203412.3|203322.3|203412.3|203322.3|1
1736192300000|2025-01-06 19:38:20|203412.4|203322.4|203413|203323|203413.2|203323.2|203412.4|203322.4|7
1736192310000|2025-01-06 19:38:30|203412.4|203322.4|203390.7|203300.7|203412.4|203322.4|203387.8|203297.8|11
1736192320000|2025-01-06 19:38:40|203386.9|203296.9|203388.8|203298.8|203392.5|203302.5|203386.9|203296.9|9
1736192330000|2025-01-06 19:38:50|203385.8|203295.8|203389.2|203299.2|203389.2|203299.2|203385.8|203295.8|4
1736192340000|2025-01-06 19:39:00|203386.1|203296.1|203411.6|203321.6|203411.6|203321.6|203382.5|203292.5|11
1736192350000|2025-01-06 19:39:10|203410.8|203320.8|203410.8|203320.8|203411|203321|203410.8|203320.8|3
1736192360000|2025-01-06 19:39:20|203412.8|203322.8|203413.2|203323.2|203414.7|203324.7|203412.8|203322.8|3
1736192370000|2025-01-06 19:39:30|203413.6|203323.6|203412.2|203322.2|203413.6|203323.6|203412.2|203322.2|3
1736192380000|2025-01-06 19:39:40|203413.3|203323.3|203412.1|203322.1|203413.3|203323.3|203412.1|203322.1|2
1736192400000|2025-01-06 19:40:00|203411.5|203321.5|203402.3|203312.3|203411.5|203321.5|203397.3|203307.3|6
1736192410000|2025-01-06 19:40:10|203400.3|203310.3|203399.2|203309.2|203400.3|203310.3|203393.9|203303.9|9
1736192420000|2025-01-06 19:40:20|203398.6|203308.6|203376.3|203326.3|203399.6|203326.3|203366|203306.3|13
1736192430000|2025-01-06 19:40:30|203377.9|203327.9|203411.6|203321.6|203411.9|203327.9|203377.9|203308.4|6
1736192440000|2025-01-06 19:40:40|203409.7|203319.7|203409.6|203319.6|203411.3|203321.3|203405.7|203315.7|7
1736192450000|2025-01-06 19:40:50|203411.6|203321.6|203411.6|203321.6|203411.6|203321.6|203408.8|203318.8|5
1736192460000|2025-01-06 19:41:00|203413.6|203323.6|203414.1|203324.1|203417.6|203327.6|203413.6|203323.6|7
1736192470000|2025-01-06 19:41:10|203415.6|203325.6|203417.3|203327.3|203417.4|203327.4|203414.5|203324.5|6
1736192480000|2025-01-06 19:41:20|203416|203326|203408.5|203318.5|203416|203326|203388.1|203298.1|11
1736192490000|2025-01-06 19:41:30|203405.9|203315.9|203413.8|203323.8|203413.8|203323.8|203405.9|203315.9|4
1736192500000|2025-01-06 19:41:40|203410.5|203320.5|203403.9|203313.9|203413.7|203323.7|203402.6|203312.6|16
1736192510000|2025-01-06 19:41:50|203405.6|203315.6|203406.5|203316.5|203407.4|203317.4|203405.6|203315.6|12
1736192520000|2025-01-06 19:42:00|203406.2|203316.2|203408.2|203318.2|203409.3|203319.3|203406.2|203316.2|11
1736192530000|2025-01-06 19:42:10|203407.8|203317.8|203367.1|203277.1|203415|203331.8|203344.4|203274.7|20
1736192540000|2025-01-06 19:42:20|203366.9|203276.9|203368.3|203278.3|203368.3|203278.3|203366.1|203276.1|6
1736192550000|2025-01-06 19:42:30|203370.3|203280.3|203374.9|203284.9|203374.9|203284.9|203370.3|203280.3|5
1736192560000|2025-01-06 19:42:40|203372.2|203282.2|203369.6|203279.6|203373.8|203283.8|203369.6|203279.6|8
1736192570000|2025-01-06 19:42:50|203369.3|203279.3|203371.9|203281.9|203372.7|203282.7|203367.5|203277.5|8
1736192580000|2025-01-06 19:43:00|203368.9|203278.9|203367.7|203277.7|203370|203280|203364.2|203274.2|9
1736192590000|2025-01-06 19:43:10|203366.7|203276.7|203367.8|203277.8|203368.9|203278.9|203361.5|203271.5|16
1736192600000|2025-01-06 19:43:20|203369.2|203279.2|203371.7|203281.7|203371.7|203281.7|203369.2|203279.2|4
1736192610000|2025-01-06 19:43:30|203371.1|203281.1|203360.6|203270.6|203371.1|203281.1|203356.4|203266.4|9
1736192620000|2025-01-06 19:43:40|203359.9|203269.9|203244.6|203194.6|203359.9|203269.9|203242.5|203167.7|21
1736192630000|2025-01-06 19:43:50|203222.2|203172.2|203260.5|203170.5|203265.2|203175.2|203222.2|203149.4|26
1736192640000|2025-01-06 19:44:00|203260.6|203170.6|203288.9|203198.9|203289.4|203199.4|203260.6|203170.6|11
1736192650000|2025-01-06 19:44:10|203288.7|203198.7|203289.4|203199.4|203289.5|203199.5|203288.7|203198.7|15
1736192660000|2025-01-06 19:44:20|203290.5|203200.5|203290.1|203200.1|203290.5|203200.5|203289.5|203199.5|12
1736192670000|2025-01-06 19:44:30|203292.2|203202.2|203290.4|203200.4|203292.2|203202.2|203290.4|203200.4|3
1736192680000|2025-01-06 19:44:40|203288.4|203198.4|203289.5|203199.5|203290.1|203200.1|203288.4|203198.4|8
1736192690000|2025-01-06 19:44:50|203289.1|203199.1|203288.8|203198.8|203289.9|203199.9|203288.8|203198.8|7
1736192700000|2025-01-06 19:45:00|203290|203200|203291.6|203201.6|203291.6|203201.6|203278.6|203188.6|14
1736192710000|2025-01-06 19:45:10|203291|203201|203323.3|203233.3|203323.8|203233.8|203289.1|203199.1|15
1736192720000|2025-01-06 19:45:20|203321.1|203231.1|203289|203199|203321.1|203231.1|203289|203199|10
1736192730000|2025-01-06 19:45:30|203289.6|203199.6|203328.6|203238.6|203329|203239|203289.6|203199.6|16
1736192740000|2025-01-06 19:45:40|203329|203239|203326.8|203236.8|203329|203239|203326.6|203236.6|6
1736192750000|2025-01-06 19:45:50|203328.3|203238.3|203344.1|203254.1|203346.9|203256.9|203328.3|203238.3|19
1736192760000|2025-01-06 19:46:00|203344.3|203254.3|203371.9|203281.9|203371.9|203281.9|203343|203253|22
1736192770000|2025-01-06 19:46:10|203368.5|203278.5|203374.4|203284.4|203374.4|203284.4|203368.5|203278.5|6
1736192780000|2025-01-06 19:46:20|203373|203283|203412.1|203322.1|203414.1|203324.1|203373|203283|9
1736192790000|2025-01-06 19:46:30|203411.1|203321.1|203414.1|203324.1|203414.1|203324.1|203408.8|203318.8|8
1736192800000|2025-01-06 19:46:40|203411.4|203321.4|203423.4|203333.4|203423.7|203333.7|203402.9|203312.9|17
1736192810000|2025-01-06 19:46:50|203424.5|203334.5|203424.2|203334.2|203425.5|203335.5|203422.4|203332.4|7
1736192820000|2025-01-06 19:47:00|203424|203334|203423.2|203333.2|203424|203334|203420.2|203330.2|5
1736192830000|2025-01-06 19:47:10|203424.2|203334.2|203422.8|203332.8|203424.2|203334.2|203422.2|203332.2|8
1736192840000|2025-01-06 19:47:20|203423.4|203333.4|203423.2|203333.2|203425.8|203335.8|203422.1|203332.1|11
1736192850000|2025-01-06 19:47:30|203422.6|203332.6|203426.9|203336.9|203427.8|203337.8|203422.6|203332.6|8
1736192860000|2025-01-06 19:47:40|203427.7|203337.7|203427.8|203337.8|203429.6|203339.6|203425.5|203335.5|13
1736192870000|2025-01-06 19:47:50|203429.2|203339.2|203451.7|203361.7|203453.7|203363.7|203427.5|203337.5|8
1736192880000|2025-01-06 19:48:00|203447.6|203357.6|203425.8|203335.8|203447.6|203357.6|203425.8|203335.8|12
1736192890000|2025-01-06 19:48:10|203426.1|203336.1|203432.1|203342.1|203432.1|203342.1|203426.1|203336.1|4
1736192900000|2025-01-06 19:48:20|203430.5|203340.5|203367.1|203277.1|203430.5|203340.5|203365.6|203275.6|10
1736192910000|2025-01-06 19:48:30|203367.3|203277.3|203322.5|203232.5|203367.3|203277.3|203322.1|203232.1|21
1736192920000|2025-01-06 19:48:40|203322.4|203232.4|203320.3|203230.3|203322.4|203232.4|203320.3|203230.3|3
1736192930000|2025-01-06 19:48:50|203320|203230|203318.6|203228.6|203320.3|203230.3|203318.4|203228.4|9
1736192940000|2025-01-06 19:49:00|203318.2|203228.2|203318.7|203228.7|203318.7|203228.7|203313.4|203223.4|8
1736192950000|2025-01-06 19:49:10|203353.1|203263.1|203333.2|203243.2|203353.1|203263.1|203331.9|203241.9|21
1736192960000|2025-01-06 19:49:20|203330.8|203240.8|203331.3|203241.3|203331.3|203241.3|203328.8|203238.8|5
1736192970000|2025-01-06 19:49:30|203332|203242|203342.2|203252.2|203342.2|203252.2|203332|203242|10
1736192980000|2025-01-06 19:49:40|203364.7|203274.7|203363.5|203273.5|203368.1|203278.1|203362.9|203272.9|6
1736192990000|2025-01-06 19:49:50|203367|203277|203364.1|203274.1|203367|203277|203360.8|203270.8|12
1736193000000|2025-01-06 19:50:00|203364.3|203274.3|203365.9|203275.9|203372.4|203282.4|203362.2|203272.2|14
1736193010000|2025-01-06 19:50:10|203364.5|203274.5|203379.6|203289.6|203385.5|203295.5|203364.5|203274.5|10
1736193020000|2025-01-06 19:50:20|203379.4|203289.4|203370.9|203280.9|203380.9|203290.9|203366.2|203276.2|30
1736193030000|2025-01-06 19:50:30|203370.7|203280.7|203369|203279|203371.5|203281.5|203368.2|203278.2|15
1736193040000|2025-01-06 19:50:40|203368.2|203278.2|203313.2|203263.2|203374.7|203284.7|203312.6|203262.6|23
1736193050000|2025-01-06 19:50:50|203312|203262|203313.4|203263.4|203313.6|203263.6|203312|203262|5
1736193060000|2025-01-06 19:51:00|203311.5|203261.5|203310.8|203260.8|203312.8|203262.8|203310.8|203260.8|4
1736193070000|2025-01-06 19:51:10|203312.7|203262.7|203332.7|203242.7|203332.7|203264.3|203312.7|203241.5|6
1736193080000|2025-01-06 19:51:20|203331.2|203241.2|203366.6|203276.6|203366.6|203276.6|203329.4|203239.4|9
1736193090000|2025-01-06 19:51:30|203367.2|203277.2|203337.4|203247.4|203367.2|203277.2|203334.2|203244.2|18
1736193100000|2025-01-06 19:51:40|203335.2|203245.2|203338|203248|203340.9|203250.9|203329.7|203239.7|21
1736193110000|2025-01-06 19:51:50|203336.3|203246.3|203332.8|203242.8|203336.3|203246.3|203330.9|203240.9|15
1736193120000|2025-01-06 19:52:00|203328.8|203238.8|203332.7|203242.7|203342.8|203252.8|203327.5|203237.5|22
1736193130000|2025-01-06 19:52:10|203333|203243|203330.4|203240.4|203339.7|203249.7|203330.4|203240.4|8
1736193140000|2025-01-06 19:52:20|203331.2|203241.2|203333.4|203243.4|203333.4|203243.4|203331.2|203241.2|4
1736193150000|2025-01-06 19:52:30|203340.2|203250.2|203332.4|203242.4|203340.2|203250.2|203331.6|203241.6|9
1736193160000|2025-01-06 19:52:40|203333.2|203243.2|203330.8|203240.8|203335.9|203245.9|203330.8|203240.8|18
1736193170000|2025-01-06 19:52:50|203324.8|203234.8|203330.2|203240.2|203331.8|203241.8|203324.8|203234.8|12
1736193180000|2025-01-06 19:53:00|203329.9|203239.9|203328.8|203238.8|203331.9|203241.9|203328.8|203238.8|11
1736193190000|2025-01-06 19:53:10|203329.1|203239.1|203327.2|203237.2|203329.1|203239.1|203327.2|203237.2|4
1736193200000|2025-01-06 19:53:20|203327.1|203237.1|203307.6|203217.6|203327.1|203237.1|203300.8|203210.8|10
1736193210000|2025-01-06 19:53:30|203309.4|203219.4|203265.5|203175.5|203309.4|203219.4|203262.5|203172.5|20
1736193220000|2025-01-06 19:53:40|203262.4|203172.4|203246|203156|203262.4|203172.4|203237.1|203147.1|9
1736193230000|2025-01-06 19:53:50|203246.8|203156.8|203247.3|203157.3|203247.8|203157.8|203246.8|203156.8|4
1736193240000|2025-01-06 19:54:00|203245.8|203155.8|203245.1|203155.1|203246.9|203156.9|203241.8|203151.8|8
1736193250000|2025-01-06 19:54:10|203247|203157|203247.5|203157.5|203250.6|203160.6|203247|203157|9
1736193260000|2025-01-06 19:54:20|203245|203155|203239.4|203149.4|203245|203155|203234.8|203144.8|9
1736193270000|2025-01-06 19:54:30|203241.4|203151.4|203242.1|203152.1|203244|203154|203241.1|203151.1|11
1736193280000|2025-01-06 19:54:40|203241.4|203151.4|203246.2|203156.2|203248.1|203158.1|203241.4|203151.4|12
1736193290000|2025-01-06 19:54:50|203246.3|203156.3|203240.6|203150.6|203246.3|203156.3|203235.4|203145.4|7
1736193300000|2025-01-06 19:55:00|203260|203170|203234.2|203144.2|203260.3|203170.3|203231.2|203141.2|13
1736193310000|2025-01-06 19:55:10|203235.9|203145.9|203238.9|203148.9|203240.4|203150.4|203235.9|203145.9|11
1736193320000|2025-01-06 19:55:20|203236.8|203146.8|203238.4|203148.4|203239.8|203149.8|203234.3|203144.3|15
1736193330000|2025-01-06 19:55:30|203238|203148|203239.2|203149.2|203240.1|203150.1|203235.4|203145.4|7
1736193340000|2025-01-06 19:55:40|203233.9|203143.9|203202.5|203112.5|203233.9|203143.9|203190.9|203100.9|20
1736193350000|2025-01-06 19:55:50|203204.2|203114.2|203202.5|203112.5|203204.2|203114.2|203201.9|203111.9|6
1736193360000|2025-01-06 19:56:00|203201.5|203111.5|203210.6|203120.6|203244.7|203154.7|203201.5|203111.5|14
1736193370000|2025-01-06 19:56:10|203211.2|203121.2|203205.9|203115.9|203211.4|203121.4|203200.6|203110.6|9
1736193380000|2025-01-06 19:56:20|203205.7|203115.7|203199.4|203109.4|203206.6|203116.6|203187.6|203097.6|17
1736193390000|2025-01-06 19:56:30|203199.8|203109.8|203222.3|203132.3|203222.3|203132.3|203199.7|203109.7|13
1736193400000|2025-01-06 19:56:40|203220.9|203130.9|203214.3|203124.3|203220.9|203130.9|203213.3|203123.3|18
1736193410000|2025-01-06 19:56:50|203214.5|203124.5|203240.9|203150.9|203240.9|203150.9|203214.5|203124.5|18
1736193420000|2025-01-06 19:57:00|203242.6|203152.6|203242.5|203152.5|203246.8|203156.8|203237.9|203147.9|17
1736193430000|2025-01-06 19:57:10|203240.8|203150.8|203242.2|203152.2|203244.1|203154.1|203230.3|203140.3|28
1736193440000|2025-01-06 19:57:20|203240.6|203150.6|203241.5|203151.5|203253.4|203163.4|203237.6|203147.6|24
1736193450000|2025-01-06 19:57:30|203241.6|203151.6|203278.6|203188.6|203278.9|203188.9|203241.6|203151.6|19
1736193460000|2025-01-06 19:57:40|203278.5|203188.5|203241.1|203151.1|203278.5|203188.5|203241|203151|22
1736193470000|2025-01-06 19:57:50|203240.2|203150.2|203241.2|203151.2|203242.6|203152.6|203238.7|203148.7|20
1736193480000|2025-01-06 19:58:00|203242.5|203152.5|203250.2|203160.2|203253.6|203163.6|203235.2|203145.2|22
1736193490000|2025-01-06 19:58:10|203247.4|203157.4|203237.4|203147.4|203247.4|203157.4|203236.9|203146.9|15
1736193500000|2025-01-06 19:58:20|203232.6|203142.6|203237.3|203147.3|203237.4|203147.4|203232.6|203142.6|12
1736193510000|2025-01-06 19:58:30|203232.7|203142.7|203230.2|203140.2|203232.7|203142.7|203228|203138|9
1736193520000|2025-01-06 19:58:40|203230.3|203140.3|203233.7|203143.7|203238.4|203148.4|203230.3|203140.3|11
1736193530000|2025-01-06 19:58:50|203233.9|203143.9|203239.2|203149.2|203245|203155|203232.2|203142.2|19
1736193540000|2025-01-06 19:59:00|203236|203146|203200.9|203110.9|203241|203151|203193.5|203103.5|16
1736193550000|2025-01-06 19:59:10|203198.3|203108.3|203195|203105|203198.8|203108.8|203192.7|203102.7|15
1736193560000|2025-01-06 19:59:20|203201.1|203111.1|203176|203086|203201.7|203111.7|203161.5|203071.5|15
1736193570000|2025-01-06 19:59:30|203170.8|203080.8|203196.7|203106.7|203201.5|203111.5|203165.2|203075.2|16
1736193580000|2025-01-06 19:59:40|203196.8|203106.8|203176.8|203086.8|203196.8|203106.8|203168.5|203078.5|13
1736193590000|2025-01-06 19:59:50|203180.3|203090.3|203201.9|203111.9|203201.9|203111.9|203180.3|203090.3|16
1736193600000|2025-01-06 20:00:00|203208.2|203118.2|203233|203143|203239.6|203149.6|203207|203117|16
1736193610000|2025-01-06 20:00:10|203233.5|203143.5|203237.6|203147.6|203238.1|203148.1|203233.5|203143.5|11
1736193620000|2025-01-06 20:00:20|203238.1|203148.1|203185.7|203095.7|203238.1|203148.1|203181.2|203091.2|20
1736193630000|2025-01-06 20:00:30|203184.4|203094.4|203162.3|203072.3|203184.4|203094.4|203161.2|203071.2|19
1736193640000|2025-01-06 20:00:40|203162.5|203072.5|203156.3|203066.3|203168.7|203078.7|203156.3|203066.3|18
1736193650000|2025-01-06 20:00:50|203155.7|203065.7|203159.7|203069.7|203162.1|203072.1|203151.7|203061.7|9
1736193660000|2025-01-06 20:01:00|203154.3|203064.3|203132.8|203042.8|203159.1|203069.1|203124.5|203034.5|12
1736193670000|2025-01-06 20:01:10|203132.9|203042.9|203145.6|203055.6|203145.6|203055.6|203132.3|203042.3|23
1736193680000|2025-01-06 20:01:20|203148.6|203058.6|203154.7|203064.7|203161.6|203071.6|203148.6|203058.6|9
1736193690000|2025-01-06 20:01:30|203156.9|203066.9|203114.7|203024.7|203164.8|203074.8|203114.7|203024.7|15
1736193700000|2025-01-06 20:01:40|203116|203026|203118.8|203028.8|203119|203029|203116|203026|4
1736193710000|2025-01-06 20:01:50|203109.4|203019.4|203071.4|202981.4|203109.4|203019.4|203068|202978|16
1736193720000|2025-01-06 20:02:00|203076.7|202986.7|203071.9|202981.9|203076.7|202986.7|203069.6|202979.6|15
1736193730000|2025-01-06 20:02:10|203071.7|202981.7|203151.3|203061.3|203155.8|203065.8|203069.1|202979.1|19
1736193740000|2025-01-06 20:02:20|203151.2|203061.2|203151.7|203061.7|203155.8|203065.8|203151.2|203061.2|16
1736193750000|2025-01-06 20:02:30|203151.5|203061.5|203151.1|203061.1|203151.5|203061.5|203149.5|203059.5|5
1736193760000|2025-01-06 20:02:40|203151|203061|203108.2|203018.2|203151.1|203061.1|203108|203018|11
1736193770000|2025-01-06 20:02:50|203108.4|203018.4|203129.6|203039.6|203138.3|203048.3|203108.2|203018.2|11
1736193780000|2025-01-06 20:03:00|203129.4|203039.4|203150.1|203060.1|203151|203061|203126.1|203036.1|11
1736193790000|2025-01-06 20:03:10|203150.6|203060.6|203152|203062|203155.1|203065.1|203147.8|203057.8|16
1736193800000|2025-01-06 20:03:20|203151.9|203061.9|203144.7|203054.7|203151.9|203061.9|203142.2|203052.2|10
1736193810000|2025-01-06 20:03:30|203144.9|203054.9|203151.6|203061.6|203153.3|203063.3|203144.4|203054.4|15
1736193820000|2025-01-06 20:03:40|203151.7|203061.7|203155|203065|203155.4|203065.4|203151.7|203061.7|12
1736193830000|2025-01-06 20:03:50|203153.9|203063.9|203151.4|203061.4|203154.5|203064.5|203149.4|203059.4|20
1736193840000|2025-01-06 20:04:00|203153|203063|203152.5|203062.5|203153.3|203063.3|203152.1|203062.1|31
1736193850000|2025-01-06 20:04:10|203152.1|203062.1|203153.6|203063.6|203154|203064|203152.1|203062.1|27
1736193860000|2025-01-06 20:04:20|203153.8|203063.8|203152|203062|203153.8|203063.8|203150.1|203060.1|26
1736193870000|2025-01-06 20:04:30|203151.4|203061.4|203126.2|203036.2|203153.5|203063.5|203124.8|203034.8|29
1736193880000|2025-01-06 20:04:40|203128.2|203038.2|203127|203037|203128.2|203038.2|203126.7|203036.7|10
1736193890000|2025-01-06 20:04:50|203126.9|203036.9|203128.5|203038.5|203128.5|203038.5|203125.2|203035.2|14
1736193900000|2025-01-06 20:05:00|203128.4|203038.4|203128|203038|203128.5|203038.5|203127.5|203037.5|7
1736193930000|2025-01-06 20:05:30|203126.5|203036.5|203153.3|203063.3|203153.3|203063.3|203124.5|203034.5|11
1736193940000|2025-01-06 20:05:40|203153|203063|203195.4|203105.4|203203.4|203113.4|203152.2|203062.2|18
1736193950000|2025-01-06 20:05:50|203195|203105|203191.1|203101.1|203201.1|203111.1|203188.9|203098.9|11
1736193960000|2025-01-06 20:06:00|203191.6|203101.6|203182.2|203092.2|203192|203102|203181.1|203091.1|12
1736193970000|2025-01-06 20:06:10|203181.8|203091.8|203192.2|203102.2|203192.2|203102.2|203181.8|203091.8|10
1736193980000|2025-01-06 20:06:20|203192.3|203102.3|203198.2|203108.2|203198.2|203108.2|203191.1|203101.1|6
1736194000000|2025-01-06 20:06:40|203199.3|203109.3|203196.6|203106.6|203201.7|203111.7|203196.5|203106.5|10
1736194010000|2025-01-06 20:06:50|203197.8|203107.8|203198.3|203108.3|203198.3|203108.3|203197.8|203107.8|3
1736194020000|2025-01-06 20:07:00|203197.8|203107.8|203199.6|203109.6|203204.7|203114.7|203197.6|203107.6|7
1736194030000|2025-01-06 20:07:10|203199.8|203109.8|203198.6|203108.6|203199.8|203109.8|203198.5|203108.5|6
1736194040000|2025-01-06 20:07:20|203198.8|203108.8|203197.8|203107.8|203200.4|203110.4|203197.7|203107.7|8
1736194050000|2025-01-06 20:07:30|203197.2|203107.2|203196.4|203106.4|203197.2|203107.2|203195.2|203105.2|4
1736194070000|2025-01-06 20:07:50|203196.1|203106.1|203114.2|203064.2|203197.8|203107.8|203114.2|203064.2|26
1736194080000|2025-01-06 20:08:00|203114.9|203064.9|203169.3|203119.3|203176.8|203126.8|203114.9|203064.9|18
1736194090000|2025-01-06 20:08:10|203165|203115|203163.5|203113.5|203165|203115|203163.5|203113.5|3
1736194100000|2025-01-06 20:08:20|203159|203109|203173.1|203123.1|203174.4|203124.4|203159|203109|11
1736194110000|2025-01-06 20:08:30|203175.7|203125.7|203173.7|203123.7|203176.2|203126.2|203172.5|203122.5|23
1736194120000|2025-01-06 20:08:40|203174.9|203124.9|203179|203129|203180|203130|203174.9|203124.9|13
1736194130000|2025-01-06 20:08:50|203177.8|203127.8|203176.6|203126.6|203180|203130|203176.3|203126.3|11
1736194140000|2025-01-06 20:09:00|203174.9|203124.9|203178.4|203128.4|203178.4|203128.4|203174.9|203124.9|5
1736194150000|2025-01-06 20:09:10|203179.2|203129.2|203179.2|203129.2|203180.6|203130.6|203179.2|203129.2|10
1736194160000|2025-01-06 20:09:20|203180.4|203130.4|203180.4|203130.4|203180.6|203130.6|203176.6|203126.6|9
1736194170000|2025-01-06 20:09:30|203177.8|203127.8|203176.6|203126.6|203178.1|203128.1|203175.2|203125.2|8
1736194180000|2025-01-06 20:09:40|203176.7|203126.7|203184.2|203134.2|203189.5|203139.5|203175.8|203125.8|13
1736194190000|2025-01-06 20:09:50|203181.6|203131.6|203186.6|203136.6|203188.1|203138.1|203181.1|203131.1|8
1736194200000|2025-01-06 20:10:00|203187.8|203137.8|203185.5|203135.5|203187.8|203137.8|203185.5|203135.5|7
1736194210000|2025-01-06 20:10:10|203183.8|203133.8|203183.7|203133.7|203183.9|203133.9|203179.8|203129.8|7
1736194230000|2025-01-06 20:10:30|203183.5|203133.5|203181.8|203131.8|203183.5|203133.5|203181.8|203131.8|6
1736194240000|2025-01-06 20:10:40|203182.8|203132.8|203182.7|203132.7|203183.1|203133.1|203182.3|203132.3|4
1736194250000|2025-01-06 20:10:50|203173.6|203123.6|203179.5|203129.5|203181.4|203131.4|203165.4|203115.4|15
1736194260000|2025-01-06 20:11:00|203176.7|203126.7|203179.4|203129.4|203179.4|203129.4|203176.3|203126.3|7
1736194280000|2025-01-06 20:11:20|203179.5|203129.5|203233.1|203183.1|203233.1|203183.1|203171.4|203121.4|12
1736194290000|2025-01-06 20:11:30|203227.3|203177.3|203220.4|203170.4|203227.3|203177.3|203220.1|203170.1|10
1736194300000|2025-01-06 20:11:40|203221.7|203171.7|203319.3|203229.3|203320.5|203250.5|203221.7|203171.7|16
1736194310000|2025-01-06 20:11:50|203319.5|203229.5|203318.2|203228.2|203319.5|203229.5|203316.9|203226.9|9
1736194320000|2025-01-06 20:12:00|203318.3|203228.3|203318|203228|203318.3|203228.3|203318|203228|2
1736194330000|2025-01-06 20:12:10|203313.9|203223.9|203318.4|203228.4|203321|203231|203313.4|203223.4|9
1736194340000|2025-01-06 20:12:20|203318.1|203228.1|203318.5|203228.5|203321.4|203231.4|203317.1|203227.1|10
1736194350000|2025-01-06 20:12:30|203315.9|203225.9|203308|203218|203321.8|203231.8|203307|203217|12
1736194360000|2025-01-06 20:12:40|203307|203217|203283|203193|203307|203217|203283|203193|13
1736194370000|2025-01-06 20:12:50|203280.8|203190.8|203283.2|203193.2|203285.2|203195.2|203273.7|203183.7|29
1736194380000|2025-01-06 20:13:00|203283.4|203193.4|203279.3|203189.3|203284.2|203194.2|203271.3|203181.3|26
1736194390000|2025-01-06 20:13:10|203279.1|203189.1|203285.3|203195.3|203285.7|203195.7|203275.6|203185.6|14
1736194400000|2025-01-06 20:13:20|203285.5|203195.5|203286.9|203196.9|203286.9|203196.9|203284.4|203194.4|13
1736194410000|2025-01-06 20:13:30|203285.8|203195.8|203277.1|203187.1|203285.8|203195.8|203271|203181|23
1736194420000|2025-01-06 20:13:40|203278.5|203188.5|203279.2|203189.2|203279.2|203189.2|203277|203187|10
1736194430000|2025-01-06 20:13:50|203279.4|203189.4|203281.3|203191.3|203281.3|203191.3|203277.7|203187.7|8
1736194440000|2025-01-06 20:14:00|203281.4|203191.4|203279.1|203189.1|203285.6|203195.6|203274.3|203184.3|29
1736194450000|2025-01-06 20:14:10|203279.6|203189.6|203277.8|203187.8|203279.6|203189.6|203277.6|203187.6|11
1736194460000|2025-01-06 20:14:20|203277.6|203187.6|203290|203200|203290.5|203200.5|203272.7|203182.7|21
1736194470000|2025-01-06 20:14:30|203293|203203|203290.3|203200.3|203294.8|203204.8|203284.9|203194.9|13
1736194480000|2025-01-06 20:14:40|203289.1|203199.1|203284.2|203194.2|203290.2|203200.2|203283.1|203193.1|10
1736194490000|2025-01-06 20:14:50|203284|203194|203283.4|203193.4|203284|203194|203283.4|203193.4|2
1736194500000|2025-01-06 20:15:00|203284.8|203194.8|203285.1|203195.1|203285.5|203195.5|203284.8|203194.8|6
1736194510000|2025-01-06 20:15:10|203284.2|203194.2|203289.8|203199.8|203289.8|203199.8|203284.2|203194.2|6
1736194520000|2025-01-06 20:15:20|203285.1|203195.1|203291|203201|203291|203201|203284.4|203194.4|10
1736194530000|2025-01-06 20:15:30|203291.2|203201.2|203288.5|203198.5|203291.2|203201.2|203288.5|203198.5|2
1736194540000|2025-01-06 20:15:40|203287.3|203197.3|203294.6|203204.6|203297|203207|203284.5|203194.5|16
1736194550000|2025-01-06 20:15:50|203293.4|203203.4|203293.4|203203.4|203293.4|203203.4|203293.4|203203.4|1
1736194560000|2025-01-06 20:16:00|203293.2|203203.2|203272.9|203182.9|203293.2|203203.2|203272.5|203182.5|9
1736194570000|2025-01-06 20:16:10|203278.2|203188.2|203283.3|203193.3|203284.8|203194.8|203278.2|203188.2|12
1736194580000|2025-01-06 20:16:20|203284.3|203194.3|203284.5|203194.5|203284.5|203194.5|203283.3|203193.3|3
1736194590000|2025-01-06 20:16:30|203281.7|203191.7|203283.9|203193.9|203283.9|203193.9|203281.7|203191.7|3
1736194600000|2025-01-06 20:16:40|203280.9|203190.9|203282.5|203192.5|203284.2|203194.2|203280.9|203190.9|11
1736194610000|2025-01-06 20:16:50|203278.2|203188.2|203282.9|203192.9|203282.9|203192.9|203278.2|203188.2|7
1736194620000|2025-01-06 20:17:00|203283.3|203193.3|203284.8|203194.8|203284.8|203194.8|203283.3|203193.3|3
1736194630000|2025-01-06 20:17:10|203283.2|203193.2|203284.1|203194.1|203285.5|203195.5|203283.2|203193.2|5
1736194640000|2025-01-06 20:17:20|203283.9|203193.9|203283.3|203193.3|203283.9|203193.9|203283.3|203193.3|4
1736194650000|2025-01-06 20:17:30|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|1
1736194660000|2025-01-06 20:17:40|203283.5|203193.5|203283.4|203193.4|203283.5|203193.5|203281.9|203191.9|3
1736194670000|2025-01-06 20:17:50|203283.5|203193.5|203283.5|203193.5|203283.5|203193.5|203283.5|203193.5|1
1736194680000|2025-01-06 20:18:00|203284.7|203194.7|203286.4|203196.4|203288.5|203198.5|203284.7|203194.7|5
1736194690000|2025-01-06 20:18:10|203286.9|203196.9|203285.5|203195.5|203288.9|203198.9|203282.9|203192.9|14
1736194700000|2025-01-06 20:18:20|203285.6|203195.6|203244.7|203154.7|203285.6|203195.6|203242.4|203152.4|13
1736194710000|2025-01-06 20:18:30|203245.8|203155.8|203250.2|203160.2|203250.2|203160.2|203245.8|203155.8|18
1736194720000|2025-01-06 20:18:40|203247.8|203157.8|203265.7|203175.7|203266.2|203176.2|203247.8|203157.8|11
1736194730000|2025-01-06 20:18:50|203266.7|203176.7|203270.8|203180.8|203275.5|203185.5|203265.1|203175.1|13
1736194740000|2025-01-06 20:19:00|203270|203180|203272|203182|203272|203182|203270|203180|4
1736194750000|2025-01-06 20:19:10|203270.8|203180.8|203269.4|203179.4|203270.8|203180.8|203265.1|203175.1|7
1736194760000|2025-01-06 20:19:20|203270.5|203180.5|203268.8|203178.8|203270.8|203180.8|203268.8|203178.8|5
1736194770000|2025-01-06 20:19:30|203265.8|203175.8|203226|203176|203265.8|203178.2|203218.5|203168.5|9
1736194780000|2025-01-06 20:19:40|203226.8|203176.8|203236.2|203146.2|203236.2|203176.8|203220|203144.3|7
1736194790000|2025-01-06 20:19:50|203237.2|203147.2|203239.8|203149.8|203240.1|203150.1|203237.2|203147.2|7
1736194800000|2025-01-06 20:20:00|203240.4|203150.4|203240.4|203150.4|203240.4|203150.4|203240.4|203150.4|1
1736194810000|2025-01-06 20:20:10|203239.3|203149.3|203174.4|203124.4|203239.3|203149.3|203169.4|203119.4|13
1736194820000|2025-01-06 20:20:20|203174.9|203124.9|203142.2|203052.2|203196.6|203126.3|203141.1|203051.1|20
1736194830000|2025-01-06 20:20:30|203143.3|203053.3|203156.8|203066.8|203159.5|203069.5|203143.3|203053.3|21
1736194840000|2025-01-06 20:20:40|203157.7|203067.7|203192.2|203142.2|203193.6|203143.6|203156.6|203066.6|15
1736194850000|2025-01-06 20:20:50|203192.1|203142.1|203212.4|203162.4|203213.2|203163.2|203190.9|203140.9|15
1736194860000|2025-01-06 20:21:00|203212.6|203162.6|203240|203150|203240|203162.6|203206.6|203147|9
1736194870000|2025-01-06 20:21:10|203235.8|203145.8|203214.5|203124.5|203235.8|203145.8|203212.9|203122.9|13
1736194880000|2025-01-06 20:21:20|203203.3|203113.3|203209.8|203119.8|203209.9|203119.9|203203.3|203113.3|21
1736194890000|2025-01-06 20:21:30|203208.4|203118.4|203211.9|203121.9|203213.9|203123.9|203202.6|203112.6|17
1736194900000|2025-01-06 20:21:40|203212.2|203122.2|203206.6|203116.6|203214|203124|203206.4|203116.4|6
1736194910000|2025-01-06 20:21:50|203207.5|203117.5|203214.2|203124.2|203214.2|203124.2|203203.4|203113.4|9
1736194920000|2025-01-06 20:22:00|203214.5|203124.5|203206.3|203116.3|203214.9|203124.9|203201.9|203111.9|8
1736194930000|2025-01-06 20:22:10|203206.1|203116.1|203209.8|203119.8|203209.8|203119.8|203202.7|203112.7|12
1736194940000|2025-01-06 20:22:20|203211.2|203121.2|203211.4|203121.4|203211.4|203121.4|203210.6|203120.6|7
1736194950000|2025-01-06 20:22:30|203211.3|203121.3|203210.3|203120.3|203211.4|203121.4|203205.9|203115.9|10
1736194960000|2025-01-06 20:22:40|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|1
1736194970000|2025-01-06 20:22:50|203214.7|203124.7|203231.1|203141.1|203231.1|203157.4|203206.6|203124.7|14
1736194980000|2025-01-06 20:23:00|203251.8|203201.8|203286.2|203196.2|203350.8|203260.8|203251.8|203193.8|22
1736194990000|2025-01-06 20:23:10|203281.9|203191.9|203268.6|203178.6|203281.9|203191.9|203256.4|203166.4|22
1736195000000|2025-01-06 20:23:20|203268.5|203178.5|203265.1|203175.1|203268.5|203178.5|203264.9|203174.9|19
1736195010000|2025-01-06 20:23:30|203265.2|203175.2|203262.7|203172.7|203265.2|203175.2|203261.4|203171.4|13
1736195020000|2025-01-06 20:23:40|203263.1|203173.1|203264.4|203174.4|203266.6|203176.6|203263|203173|6
1736195030000|2025-01-06 20:23:50|203263.7|203173.7|203336.3|203246.3|203337.9|203247.9|203263.7|203173.7|4
1736195040000|2025-01-06 20:24:00|203336.1|203246.1|203331.2|203241.2|203336.1|203246.1|203326.5|203236.5|9
1736195050000|2025-01-06 20:24:10|203330.6|203240.6|203330.7|203240.7|203330.9|203240.9|203330.6|203240.6|3
1736195060000|2025-01-06 20:24:20|203331.5|203241.5|203343.5|203253.5|203343.6|203253.6|203331.5|203241.5|6
1736195070000|2025-01-06 20:24:30|203338.4|203248.4|203338.9|203248.9|203342.4|203252.4|203331.6|203241.6|7
1736195080000|2025-01-06 20:24:40|203331.6|203241.6|203331.6|203241.6|203342.4|203252.4|203331.6|203241.6|18
1736195090000|2025-01-06 20:24:50|203338.9|203248.9|203331.9|203241.9|203342.4|203252.4|203331.1|203241.1|9
1736195100000|2025-01-06 20:25:00|203331.2|203241.2|203329.1|203239.1|203333.1|203243.1|203328.9|203238.9|8
1736195110000|2025-01-06 20:25:10|203335.1|203245.1|203357.7|203267.7|203368.1|203307.1|203329.3|203239.3|15
1736195120000|2025-01-06 20:25:20|203358.1|203268.1|203359|203269|203366.1|203276.1|203355.6|203265.6|13
1736195130000|2025-01-06 20:25:30|203355.6|203265.6|203360.8|203270.8|203360.8|203270.8|203355.6|203265.6|6
1736195150000|2025-01-06 20:25:50|203359|203269|203362.1|203272.1|203362.1|203272.1|203355.8|203265.8|5
1736195160000|2025-01-06 20:26:00|203361.2|203271.2|203386.1|203296.1|203386.3|203296.3|203361.2|203271.2|13
1736195170000|2025-01-06 20:26:10|203385.5|203295.5|203391.8|203301.8|203394.1|203304.1|203383.7|203293.7|19
1736195180000|2025-01-06 20:26:20|203391.9|203301.9|203391.7|203301.7|203392.9|203302.9|203391.5|203301.5|10
1736195190000|2025-01-06 20:26:30|203389.6|203299.6|203396|203306|203398.8|203308.8|203389.6|203299.6|8
1736195200000|2025-01-06 20:26:40|203395.3|203305.3|203397.8|203307.8|203399.3|203309.3|203395.3|203305.3|11
1736195210000|2025-01-06 20:26:50|203397.6|203307.6|203416.5|203326.5|203419.6|203329.6|203397.6|203307.6|7
1736195220000|2025-01-06 20:27:00|203416.6|203326.6|203416.4|203326.4|203416.6|203326.6|203416.4|203326.4|3
1736195230000|2025-01-06 20:27:10|203416.5|203326.5|203415.1|203325.1|203416.5|203326.5|203414.9|203324.9|3
1736195240000|2025-01-06 20:27:20|203414.8|203324.8|203415.2|203325.2|203415.4|203325.4|203414.8|203324.8|8
1736195250000|2025-01-06 20:27:30|203415.3|203325.3|203415.4|203325.4|203415.4|203325.4|203415.2|203325.2|4
1736195260000|2025-01-06 20:27:40|203411.9|203321.9|203415.5|203325.5|203417.2|203327.2|203409.9|203319.9|12
1736195270000|2025-01-06 20:27:50|203415.3|203325.3|203431.2|203341.2|203431.2|203341.2|203413.7|203323.7|10
1736195280000|2025-01-06 20:28:00|203436.7|203346.7|203374.7|203284.7|203437.2|203347.2|203369.1|203279.1|14
1736195290000|2025-01-06 20:28:10|203376.1|203286.1|203328.9|203238.9|203376.6|203286.6|203326.8|203236.8|23
1736195300000|2025-01-06 20:28:20|203333.3|203243.3|203328.1|203238.1|203334.6|203244.6|203325.3|203235.3|24
1736195310000|2025-01-06 20:28:30|203328.2|203238.2|203334.1|203244.1|203334.1|203244.1|203327.9|203237.9|21
1736195320000|2025-01-06 20:28:40|203330.5|203240.5|203327.9|203237.9|203334.8|203244.8|203325.2|203235.2|17
1736195330000|2025-01-06 20:28:50|203327.4|203237.4|203326.9|203236.9|203333.8|203243.8|203324.3|203234.3|17
1736195340000|2025-01-06 20:29:00|203327.2|203237.2|203327.6|203237.6|203328|203238|203326.8|203236.8|16
1736195350000|2025-01-06 20:29:10|203326.9|203236.9|203325.8|203235.8|203328.3|203238.3|203325.5|203235.5|17
1736195360000|2025-01-06 20:29:20|203326.7|203236.7|203322.4|203232.4|203334.1|203244.1|203321.7|203231.7|22
1736195370000|2025-01-06 20:29:30|203322.5|203232.5|203327.1|203237.1|203327.1|203237.1|203322.4|203232.4|21
1736195380000|2025-01-06 20:29:40|203327.3|203237.3|203340.2|203250.2|203355.1|203265.1|203324.1|203234.1|19
1736195390000|2025-01-06 20:29:50|203338.3|203248.3|203341|203251|203345.8|203255.8|203338.3|203248.3|10
1736195400000|2025-01-06 20:30:00|203341.6|203251.6|203342.3|203252.3|203342.6|203252.6|203341.6|203251.6|10
1736195410000|2025-01-06 20:30:10|203342.2|203252.2|203341.7|203251.7|203342.2|203252.2|203341.6|203251.6|5
1736195420000|2025-01-06 20:30:20|203341.6|203251.6|203342|203252|203342|203252|203341.6|203251.6|4
1736195430000|2025-01-06 20:30:30|203338.9|203248.9|203342.5|203252.5|203345.5|203255.5|203338.9|203248.9|9
1736195440000|2025-01-06 20:30:40|203344.3|203254.3|203346.2|203256.2|203347.5|203257.5|203343.3|203253.3|12
1736195450000|2025-01-06 20:30:50|203346.5|203256.5|203357|203267|203363.2|203273.2|203346.5|203256.5|13
1736195460000|2025-01-06 20:31:00|203357.5|203267.5|203371.4|203281.4|203371.4|203281.4|203357.5|203267.5|6
1736195470000|2025-01-06 20:31:10|203335.3|203245.3|203336.5|203246.5|203336.5|203246.5|203332.4|203242.4|5
1736195480000|2025-01-06 20:31:20|203336.4|203246.4|203336.5|203246.5|203336.5|203246.5|203336.4|203246.4|2
1736195490000|2025-01-06 20:31:30|203337.4|203247.4|203340.5|203250.5|203340.5|203250.5|203337.4|203247.4|3
1736195500000|2025-01-06 20:31:40|203333.9|203243.9|203337.2|203247.2|203337.2|203247.2|203332.2|203242.2|3
1736195510000|2025-01-06 20:31:50|203331.8|203241.8|203337.3|203247.3|203337.4|203247.4|203331.8|203241.8|5
1736195520000|2025-01-06 20:32:00|203337|203247|203337.3|203247.3|203338.1|203248.1|203337|203247|3
1736195530000|2025-01-06 20:32:10|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|1
1736195550000|2025-01-06 20:32:30|203337.5|203247.5|203336|203246|203337.5|203247.5|203333.8|203243.8|4
1736195560000|2025-01-06 20:32:40|203338|203248|203347.4|203257.4|203348.2|203258.2|203338|203248|6
1736195570000|2025-01-06 20:32:50|203347.2|203257.2|203349.1|203259.1|203349.1|203259.1|203347.2|203257.2|5
1736195580000|2025-01-06 20:33:00|203348.9|203258.9|203353.9|203263.9|203353.9|203263.9|203348.9|203258.9|8
1736195590000|2025-01-06 20:33:10|203354.9|203264.9|203356.1|203266.1|203357.4|203267.4|203354.9|203264.9|10
1736195600000|2025-01-06 20:33:20|203353.6|203263.6|203359|203269|203359|203269|203353.1|203263.1|9
1736195610000|2025-01-06 20:33:30|203357.2|203267.2|203343.7|203253.7|203357.2|203267.2|203341.1|203251.1|14
1736195620000|2025-01-06 20:33:40|203347.4|203257.4|203349.7|203259.7|203349.7|203259.7|203345.9|203255.9|8
1736195630000|2025-01-06 20:33:50|203349.8|203259.8|203349.9|203259.9|203349.9|203259.9|203349.8|203259.8|2
1736195640000|2025-01-06 20:34:00|203351.1|203261.1|203353.5|203263.5|203358.3|203268.3|203347.6|203257.6|11
1736195650000|2025-01-06 20:34:10|203355.2|203265.2|203365.1|203275.1|203365.1|203275.1|203355.2|203265.2|4
1736195660000|2025-01-06 20:34:20|203367|203277|203413.3|203323.3|203416.4|203326.4|203367|203277|17
1736195670000|2025-01-06 20:34:30|203414.4|203324.4|203412.2|203322.2|203414.4|203324.4|203411.8|203321.8|23
1736195680000|2025-01-06 20:34:40|203413.6|203323.6|203412.6|203322.6|203414.5|203324.5|203412.2|203322.2|22
1736195690000|2025-01-06 20:34:50|203414.3|203324.3|203412.5|203322.5|203414.3|203324.3|203412|203322|22
1736195700000|2025-01-06 20:35:00|203414.1|203324.1|203413.7|203323.7|203414.3|203324.3|203412.2|203322.2|21
1736195710000|2025-01-06 20:35:10|203414.6|203324.6|203414.2|203324.2|203414.6|203324.6|203412.4|203322.4|20
1736195720000|2025-01-06 20:35:20|203414.6|203324.6|203443|203353|203445.9|203355.9|203412.3|203322.3|26
1736195730000|2025-01-06 20:35:30|203442.2|203352.2|203440.8|203350.8|203442.2|203352.2|203440.1|203350.1|11
1736195740000|2025-01-06 20:35:40|203426.1|203336.1|203423.9|203333.9|203430.5|203340.5|203420.8|203330.8|10
1736195750000|2025-01-06 20:35:50|203424.3|203334.3|203423.9|203333.9|203424.3|203334.3|203423.9|203333.9|2
1736195760000|2025-01-06 20:36:00|203422.5|203332.5|203391.8|203301.8|203422.5|203332.5|203389.4|203299.4|12
1736195770000|2025-01-06 20:36:10|203385.5|203295.5|203385.4|203295.4|203385.5|203295.5|203379.7|203289.7|9
1736195780000|2025-01-06 20:36:20|203386.9|203296.9|203390.5|203300.5|203393|203303|203384.6|203294.6|12
1736195790000|2025-01-06 20:36:30|203389.1|203299.1|203391.4|203301.4|203391.4|203301.4|203389.1|203299.1|3
1736195810000|2025-01-06 20:36:50|203389.9|203299.9|203389.9|203299.9|203389.9|203299.9|203389.9|203299.9|1
1736195820000|2025-01-06 20:37:00|203388.5|203298.5|203382.3|203292.3|203388.5|203298.5|203381.8|203291.8|4
1736195830000|2025-01-06 20:37:10|203384.1|203294.1|203388.7|203298.7|203388.7|203298.7|203383.3|203293.3|6
1736195840000|2025-01-06 20:37:20|203411.4|203321.4|203429.2|203339.2|203429.2|203339.2|203402.7|203312.7|10
1736195850000|2025-01-06 20:37:30|203429.7|203339.7|203442.4|203352.4|203446.7|203356.7|203429.7|203339.7|9
1736195860000|2025-01-06 20:37:40|203442.5|203352.5|203438.9|203348.9|203442.5|203352.5|203438.9|203348.9|4
1736195870000|2025-01-06 20:37:50|203438.3|203348.3|203441.1|203351.1|203447.9|203357.9|203437.4|203347.4|10
1736195880000|2025-01-06 20:38:00|203439.6|203349.6|203439.7|203349.7|203439.7|203349.7|203439.6|203349.6|2
1736195890000|2025-01-06 20:38:10|203435.6|203345.6|203409.8|203319.8|203435.6|203345.6|203409.8|203319.8|20
1736195900000|2025-01-06 20:38:20|203409.7|203319.7|203421.4|203331.4|203424.4|203334.4|203409.7|203319.7|7
1736195910000|2025-01-06 20:38:30|203420.2|203330.2|203430.8|203340.8|203441.1|203351.1|203420.2|203330.2|20
1736195920000|2025-01-06 20:38:40|203431.8|203341.8|203433|203343|203437.3|203347.3|203430.4|203340.4|13
1736195930000|2025-01-06 20:38:50|203432.9|203342.9|203434.3|203344.3|203434.3|203344.3|203432.8|203342.8|7
1736195940000|2025-01-06 20:39:00|203432.9|203342.9|203426.6|203336.6|203432.9|203342.9|203423.4|203333.4|8
1736195950000|2025-01-06 20:39:10|203425.3|203335.3|203432.2|203342.2|203433.6|203343.6|203425.3|203335.3|11
1736195960000|2025-01-06 20:39:20|203437.9|203347.9|203441.9|203351.9|203442.1|203352.1|203437.9|203347.9|3
1736195970000|2025-01-06 20:39:30|203441.7|203351.7|203444.7|203354.7|203444.8|203354.8|203441.7|203351.7|7
1736195980000|2025-01-06 20:39:40|203444.3|203354.3|203444.9|203354.9|203445.5|203355.5|203443.4|203353.4|8
1736195990000|2025-01-06 20:39:50|203444.6|203354.6|203444.6|203354.6|203445.4|203355.4|203443.2|203353.2|7
1736196000000|2025-01-06 20:40:00|203442.6|203352.6|203425.4|203335.4|203443.4|203353.4|203421.7|203331.7|10
1736196010000|2025-01-06 20:40:10|203424.6|203334.6|203429.2|203339.2|203434.2|203344.2|203424.6|203334.6|10
1736196020000|2025-01-06 20:40:20|203422|203332|203425.8|203335.8|203433.6|203343.6|203420.9|203330.9|10
1736196030000|2025-01-06 20:40:30|203424.6|203334.6|203423.6|203333.6|203425.8|203335.8|203423.2|203333.2|4
1736196040000|2025-01-06 20:40:40|203421.7|203331.7|203421.7|203331.7|203421.7|203331.7|203421.7|203331.7|1
1736196050000|2025-01-06 20:40:50|203421|203331|203416|203326|203422.9|203332.9|203415.2|203325.2|13
1736196060000|2025-01-06 20:41:00|203420.6|203330.6|203426.5|203336.5|203427.8|203337.8|203415.7|203325.7|9
1736196070000|2025-01-06 20:41:10|203426.6|203336.6|203422.6|203332.6|203426.6|203336.6|203422.6|203332.6|4
1736196090000|2025-01-06 20:41:30|203424.1|203334.1|203424|203334|203424.1|203334.1|203424|203334|2
1736196100000|2025-01-06 20:41:40|203424.2|203334.2|203421.8|203331.8|203424.2|203334.2|203417.5|203327.5|5
1736196110000|2025-01-06 20:41:50|203419.8|203329.8|203422.4|203332.4|203424.8|203334.8|203417.8|203327.8|6
1736196120000|2025-01-06 20:42:00|203417.8|203327.8|203410.3|203320.3|203420.8|203330.8|203410.3|203320.3|5
1736196130000|2025-01-06 20:42:10|203417|203327|203441.1|203351.1|203443.2|203353.2|203415.5|203325.5|8
1736196140000|2025-01-06 20:42:20|203440.9|203350.9|203439.4|203349.4|203442.3|203352.3|203439.4|203349.4|8
1736196150000|2025-01-06 20:42:30|203439.8|203349.8|203434.8|203344.8|203439.8|203349.8|203432.4|203342.4|6
1736196160000|2025-01-06 20:42:40|203433|203343|203423.7|203333.7|203433|203343|203423.7|203333.7|2
1736196170000|2025-01-06 20:42:50|203421.7|203331.7|203423.4|203333.4|203423.4|203333.4|203421.7|203331.7|2
1736196180000|2025-01-06 20:43:00|203422.5|203332.5|203421.9|203331.9|203424.7|203334.7|203415.5|203325.5|23
1736196190000|2025-01-06 20:43:10|203423.6|203333.6|203422.8|203332.8|203423.6|203333.6|203422.8|203332.8|2
1736196200000|2025-01-06 20:43:20|203422.7|203332.7|203427.3|203337.3|203427.3|203337.3|203422.7|203332.7|4
1736196210000|2025-01-06 20:43:30|203425.5|203335.5|203422.9|203332.9|203425.5|203335.5|203421|203331|5
1736196220000|2025-01-06 20:43:40|203423|203333|203420.3|203330.3|203439.2|203349.2|203418.9|203328.9|19
1736196230000|2025-01-06 20:43:50|203421.1|203331.1|203423.1|203333.1|203425.7|203335.7|203420.2|203330.2|11
1736196240000|2025-01-06 20:44:00|203422.9|203332.9|203422.9|203332.9|203422.9|203332.9|203422.9|203332.9|1
1736196250000|2025-01-06 20:44:10|203416.9|203326.9|203421.7|203331.7|203421.9|203331.9|203415.3|203325.3|9
1736196260000|2025-01-06 20:44:20|203421.6|203331.6|203405.1|203315.1|203421.6|203331.6|203396.9|203306.9|13
1736196270000|2025-01-06 20:44:30|203400|203310|203403.9|203313.9|203406.8|203316.8|203400|203310|8
1736196280000|2025-01-06 20:44:40|203397.8|203307.8|203404.9|203314.9|203404.9|203314.9|203397.8|203307.8|2
1736196290000|2025-01-06 20:44:50|203400.1|203310.1|203398.5|203308.5|203404.3|203314.3|203396.9|203306.9|8
1736196300000|2025-01-06 20:45:00|203399|203309|203399|203309|203399|203309|203399|203309|1
1736196310000|2025-01-06 20:45:10|203399.3|203309.3|203404.9|203314.9|203405.1|203315.1|203399.3|203309.3|8
1736196320000|2025-01-06 20:45:20|203405|203315|203429.9|203339.9|203429.9|203339.9|203405|203315|8
1736196330000|2025-01-06 20:45:30|203428.9|203338.9|203428.5|203338.5|203428.9|203338.9|203428|203338|4
1736196340000|2025-01-06 20:45:40|203422.4|203332.4|203426.9|203336.9|203426.9|203336.9|203422.4|203332.4|3
1736196350000|2025-01-06 20:45:50|203426.8|203336.8|203426.9|203336.9|203427|203337|203422.1|203332.1|4
1736196360000|2025-01-06 20:46:00|203428|203338|203449.2|203359.2|203449.2|203359.2|203427.4|203337.4|9
1736196370000|2025-01-06 20:46:10|203444.5|203354.5|203427.3|203337.3|203444.5|203354.5|203423.3|203333.3|11
1736196380000|2025-01-06 20:46:20|203422.5|203332.5|203422.1|203332.1|203427.2|203337.2|203422.1|203332.1|4
1736196390000|2025-01-06 20:46:30|203427.1|203337.1|203425.5|203335.5|203428.5|203338.5|203421.5|203331.5|9
1736196400000|2025-01-06 20:46:40|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|1
1736196410000|2025-01-06 20:46:50|203422|203332|203425.3|203335.3|203425.3|203335.3|203422|203332|2
1736196420000|2025-01-06 20:47:00|203426.9|203336.9|203426.5|203336.5|203428.8|203338.8|203425.3|203335.3|5
1736196430000|2025-01-06 20:47:10|203427|203337|203425.7|203335.7|203427|203337|203424.2|203334.2|14
1736196440000|2025-01-06 20:47:20|203428.6|203338.6|203441.1|203351.1|203441.1|203351.1|203426.9|203336.9|9
1736196450000|2025-01-06 20:47:30|203441|203351|203442.4|203352.4|203442.4|203352.4|203440.7|203350.7|7
1736196460000|2025-01-06 20:47:40|203439.2|203349.2|203406|203316|203439.2|203349.2|203403.1|203313.1|11
1736196470000|2025-01-06 20:47:50|203406.6|203316.6|203409.8|203319.8|203413.6|203323.6|203406.6|203316.6|11
1736196480000|2025-01-06 20:48:00|203409.2|203319.2|203408.4|203318.4|203412.4|203322.4|203403.1|203313.1|15
1736196490000|2025-01-06 20:48:10|203410.1|203320.1|203424.3|203334.3|203424.3|203334.3|203410.1|203320.1|11
1736196500000|2025-01-06 20:48:20|203422.8|203332.8|203402.3|203312.3|203422.8|203332.8|203397.1|203307.1|10
1736196510000|2025-01-06 20:48:30|203402.9|203312.9|203395.8|203305.8|203406.3|203316.3|203392|203302|11
1736196520000|2025-01-06 20:48:40|203396.2|203306.2|203396.5|203306.5|203396.5|203306.5|203393.8|203303.8|11
1736196530000|2025-01-06 20:48:50|203396.3|203306.3|203402.3|203312.3|203402.3|203312.3|203396.3|203306.3|3
1736196540000|2025-01-06 20:49:00|203400.6|203310.6|203402.1|203312.1|203402.6|203312.6|203397.1|203307.1|6
1736196550000|2025-01-06 20:49:10|203403.9|203313.9|203405.3|203315.3|203406.9|203316.9|203403.9|203313.9|4
1736196560000|2025-01-06 20:49:20|203405.4|203315.4|203405.7|203315.7|203405.7|203315.7|203405.4|203315.4|4
1736196570000|2025-01-06 20:49:30|203405.2|203315.2|203413.5|203323.5|203413.5|203323.5|203405.2|203315.2|9
1736196580000|2025-01-06 20:49:40|203413.4|203323.4|203415.4|203325.4|203415.4|203325.4|203409.9|203319.9|17
1736196590000|2025-01-06 20:49:50|203415.3|203325.3|203418.7|203328.7|203418.7|203328.7|203415.2|203325.2|16
1736196600000|2025-01-06 20:50:00|203422.9|203332.9|203435.3|203345.3|203435.3|203345.3|203422.9|203332.9|5
1736196610000|2025-01-06 20:50:10|203436|203346|203430.8|203340.8|203436|203346|203429.2|203339.2|6
1736196630000|2025-01-06 20:50:30|203430.2|203340.2|203410.9|203320.9|203430.2|203340.2|203406.3|203316.3|18
1736196640000|2025-01-06 20:50:40|203411|203321|203408.6|203318.6|203411.1|203321.1|203407.6|203317.6|8
1736196650000|2025-01-06 20:50:50|203408.8|203318.8|203408.8|203318.8|203409.3|203319.3|203408.8|203318.8|5
1736196660000|2025-01-06 20:51:00|203408.7|203318.7|203410|203320|203411.4|203321.4|203403.7|203313.7|16
1736196670000|2025-01-06 20:51:10|203409.9|203319.9|203408.3|203318.3|203409.9|203319.9|203405.3|203315.3|5
1736196680000|2025-01-06 20:51:20|203408.8|203318.8|203407.6|203317.6|203410.1|203320.1|203403.9|203313.9|6
1736196690000|2025-01-06 20:51:30|203405.3|203315.3|203411.9|203321.9|203411.9|203321.9|203403.9|203313.9|8
1736196700000|2025-01-06 20:51:40|203416.7|203326.7|203401.7|203311.7|203419.1|203329.1|203401.7|203311.7|25
1736196710000|2025-01-06 20:51:50|203405.1|203315.1|203409.2|203319.2|203409.3|203319.3|203405.1|203315.1|5
1736196720000|2025-01-06 20:52:00|203409.7|203319.7|203412|203322|203412.2|203322.2|203407.5|203317.5|8
1736196730000|2025-01-06 20:52:10|203407.2|203317.2|203412.1|203322.1|203416|203326|203407.2|203317.2|8
1736196740000|2025-01-06 20:52:20|203412.5|203322.5|203425.7|203335.7|203425.7|203335.7|203412.4|203322.4|4
1736196750000|2025-01-06 20:52:30|203426.5|203336.5|203451.6|203361.6|203452.7|203362.7|203426.5|203336.5|5
1736196760000|2025-01-06 20:52:40|203452.8|203362.8|203433.9|203343.9|203452.8|203362.8|203430.7|203340.7|8
1736196770000|2025-01-06 20:52:50|203433.1|203343.1|203432.1|203342.1|203433.1|203343.1|203429.2|203339.2|3
1736196780000|2025-01-06 20:53:00|203431.9|203341.9|203422.7|203332.7|203431.9|203341.9|203421.6|203331.6|5
1736196790000|2025-01-06 20:53:10|203420.1|203330.1|203427.2|203337.2|203427.2|203337.2|203420.1|203330.1|7
1736196800000|2025-01-06 20:53:20|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203421.1|203331.1|6
1736196810000|2025-01-06 20:53:30|203427.7|203337.7|203426.5|203336.5|203427.7|203337.7|203426.5|203336.5|2
1736196820000|2025-01-06 20:53:40|203423|203333|203460.9|203370.9|203462.4|203372.4|203422.4|203332.4|9
1736196830000|2025-01-06 20:53:50|203462.9|203372.9|203467.9|203377.9|203467.9|203377.9|203462.9|203372.9|6
1736196840000|2025-01-06 20:54:00|203468.5|203378.5|203463.6|203373.6|203468.5|203378.5|203463.6|203373.6|5
1736196850000|2025-01-06 20:54:10|203463.1|203373.1|203472.9|203382.9|203472.9|203382.9|203463.1|203373.1|11
1736196860000|2025-01-06 20:54:20|203472.3|203382.3|203472.5|203382.5|203472.5|203382.5|203472.3|203382.3|2
1736196870000|2025-01-06 20:54:30|203472.7|203382.7|203472.1|203382.1|203472.7|203382.7|203472.1|203382.1|3
1736196880000|2025-01-06 20:54:40|203470.7|203380.7|203408.3|203318.3|203470.7|203380.7|203405.3|203315.3|16
1736196890000|2025-01-06 20:54:50|203404.4|203314.4|203401.5|203311.5|203408.3|203318.3|203397.6|203307.6|27
1736196900000|2025-01-06 20:55:00|203315.4|203265.4|203356.2|203266.2|203356.2|203266.8|203300|203210|31
1736196910000|2025-01-06 20:55:10|203359.7|203269.7|203350|203260|203359.7|203269.7|203340.5|203250.5|10
1736196920000|2025-01-06 20:55:20|203349.9|203259.9|203348.6|203258.6|203349.9|203259.9|203347.8|203257.8|7
1736196930000|2025-01-06 20:55:30|203346.2|203256.2|203336.9|203246.9|203352.3|203262.3|203328.3|203238.3|12
1736196940000|2025-01-06 20:55:40|203340.4|203250.4|203345.2|203255.2|203346.9|203256.9|203327.4|203237.4|30
1736196950000|2025-01-06 20:55:50|203347|203257|203346.9|203256.9|203347.1|203257.1|203346.9|203256.9|3
1736196960000|2025-01-06 20:56:00|203347.1|203257.1|203346.8|203256.8|203347.1|203257.1|203346.8|203256.8|3
1736196970000|2025-01-06 20:56:10|203342.1|203252.1|203347.2|203257.2|203347.4|203257.4|203342.1|203252.1|6
1736196980000|2025-01-06 20:56:20|203342.1|203252.1|203348.5|203258.5|203348.6|203258.6|203342.1|203252.1|9
1736196990000|2025-01-06 20:56:30|203348.4|203258.4|203349.6|203259.6|203349.9|203259.9|203348.4|203258.4|7
1736197000000|2025-01-06 20:56:40|203349.7|203259.7|203348.2|203258.2|203354.1|203264.1|203343.9|203253.9|7
1736197010000|2025-01-06 20:56:50|203352.3|203262.3|203350.5|203260.5|203352.3|203262.3|203346.3|203256.3|6
1736197020000|2025-01-06 20:57:00|203350.4|203260.4|203341.2|203251.2|203350.4|203260.4|203341.2|203251.2|5
1736197030000|2025-01-06 20:57:10|203342.8|203252.8|203355.3|203265.3|203359.5|203269.5|203342.8|203252.8|7
1736197040000|2025-01-06 20:57:20|203350.6|203260.6|203351.6|203261.6|203354.3|203264.3|203350.2|203260.2|4
1736197050000|2025-01-06 20:57:30|203354.8|203264.8|203366.3|203276.3|203376.6|203286.6|203354.8|203264.8|14
1736197060000|2025-01-06 20:57:40|203366.5|203276.5|203368.9|203278.9|203376.3|203286.3|203366.5|203276.5|24
1736197070000|2025-01-06 20:57:50|203366.8|203276.8|203316.2|203226.2|203366.8|203276.8|203316.2|203226.2|26
1736197080000|2025-01-06 20:58:00|203317.2|203227.2|203324.8|203234.8|203324.8|203234.8|203303|203213|21
1736197090000|2025-01-06 20:58:10|203325.4|203235.4|203327|203237|203328.1|203238.1|203323.9|203233.9|8
1736197100000|2025-01-06 20:58:20|203326.4|203236.4|203336.8|203246.8|203339.5|203249.5|203322|203232|34
1736197110000|2025-01-06 20:58:30|203337|203247|203335.4|203245.4|203338.6|203248.6|203334|203244|24
1736197120000|2025-01-06 20:58:40|203335.8|203245.8|203331.8|203241.8|203335.8|203245.8|203326.4|203236.4|20
1736197130000|2025-01-06 20:58:50|203334.3|203244.3|203331.9|203241.9|203336.1|203246.1|203324.4|203234.4|32
1736197140000|2025-01-06 20:59:00|203328.7|203238.7|203343.9|203253.9|203344.3|203254.3|203323.2|203233.2|9
1736197150000|2025-01-06 20:59:10|203343.7|203253.7|203350|203260|203350|203260|203342.7|203252.7|8
1736197160000|2025-01-06 20:59:20|203350.6|203260.6|203342.6|203252.6|203378.8|203288.8|203334.6|203244.6|18
1736197170000|2025-01-06 20:59:30|203341.9|203251.9|203334.2|203244.2|203342.1|203252.1|203333.7|203243.7|14
1736197180000|2025-01-06 20:59:40|203329.7|203239.7|203308.3|203218.3|203329.7|203239.7|203305.2|203215.2|16
1736197190000|2025-01-06 20:59:50|203309.9|203219.9|203302.4|203212.4|203325.9|203235.9|203297.2|203207.2|24
1736197200000|2025-01-06 21:00:00|203302.6|203212.6|203311.6|203221.6|203316.4|203226.4|203301|203211|28
1736197210000|2025-01-06 21:00:10|203315.9|203225.9|203314.4|203224.4|203315.9|203225.9|203313.3|203223.3|27
1736197220000|2025-01-06 21:00:20|203314.2|203224.2|203305.5|203215.5|203314.4|203224.4|203298.5|203208.5|10
1736197230000|2025-01-06 21:00:30|203306.6|203216.6|203304.5|203214.5|203306.6|203216.6|203300.8|203210.8|5
1736197240000|2025-01-06 21:00:40|203301.6|203211.6|203300.1|203210.1|203302.4|203212.4|203296.8|203206.8|18
1736197250000|2025-01-06 21:00:50|203302.3|203212.3|203298|203208|203302.3|203212.3|203295.2|203205.2|6
1736197260000|2025-01-06 21:01:00|203297.1|203207.1|203297|203207|203297.1|203207.1|203297|203207|2
1736197270000|2025-01-06 21:01:10|203297.1|203207.1|203297.4|203207.4|203297.4|203207.4|203297.1|203207.1|2
1736197280000|2025-01-06 21:01:20|203297|203207|203299|203209|203299|203209|203297|203207|2
1736197290000|2025-01-06 21:01:30|203299.2|203209.2|203301.3|203211.3|203301.3|203211.3|203298.2|203208.2|6
1736197300000|2025-01-06 21:01:40|203301.1|203211.1|203301.5|203211.5|203301.5|203211.5|203301.1|203211.1|5
1736197310000|2025-01-06 21:01:50|203301.3|203211.3|203289.6|203199.6|203301.5|203211.5|203274.5|203184.5|20
1736197320000|2025-01-06 21:02:00|203289.8|203199.8|203296.1|203206.1|203297.9|203207.9|203268.9|203178.9|8
1736197330000|2025-01-06 21:02:10|203291.2|203201.2|203298.2|203208.2|203301.6|203211.6|203291.2|203201.2|11
1736197340000|2025-01-06 21:02:20|203299.2|203209.2|203298|203208|203299.2|203209.2|203298|203208|11
1736197350000|2025-01-06 21:02:30|203299|203209|203297.9|203207.9|203299|203209|203296.9|203206.9|12
1736197360000|2025-01-06 21:02:40|203296.9|203206.9|203300.2|203210.2|203300.2|203210.2|203296.6|203206.6|22
1736197370000|2025-01-06 21:02:50|203299|203209|203299.2|203209.2|203300.6|203210.6|203299|203209|21
1736197380000|2025-01-06 21:03:00|203299.3|203209.3|203299.4|203209.4|203302|203212|203298.4|203208.4|10
1736197390000|2025-01-06 21:03:10|203299.3|203209.3|203299.3|203209.3|203299.4|203209.4|203299.2|203209.2|11
1736197400000|2025-01-06 21:03:20|203299.1|203209.1|203384.2|203294.2|203384.2|203294.2|203299.1|203209.1|6
1736197410000|2025-01-06 21:03:30|203384.1|203294.1|203347.4|203257.4|203384.1|203294.1|203340.7|203250.7|8
1736197420000|2025-01-06 21:03:40|203347.3|203257.3|203348.5|203258.5|203355.5|203265.5|203347.1|203257.1|16
1736197430000|2025-01-06 21:03:50|203348.4|203258.4|203348.9|203258.9|203348.9|203258.9|203348.3|203258.3|5
1736197440000|2025-01-06 21:04:00|203354|203264|203366.7|203276.7|203369.6|203279.6|203354|203264|9
1736197450000|2025-01-06 21:04:10|203362.7|203272.7|203370.6|203280.6|203370.6|203280.6|203362.7|203272.7|4
1736197460000|2025-01-06 21:04:20|203368.5|203278.5|203344.3|203254.3|203368.5|203278.5|203340.9|203250.9|8
1736197470000|2025-01-06 21:04:30|203344.4|203254.4|203344.1|203254.1|203344.4|203254.4|203344.1|203254.1|3
1736197480000|2025-01-06 21:04:40|203343.9|203253.9|203343.9|203253.9|203343.9|203253.9|203343.9|203253.9|1
1736197490000|2025-01-06 21:04:50|203345.8|203255.8|203385.2|203295.2|203385.2|203295.2|203345.8|203255.8|10
1736197500000|2025-01-06 21:05:00|203385.4|203295.4|203389.7|203299.7|203403.2|203335.5|203385.4|203295.4|13
1736197510000|2025-01-06 21:05:10|203399.1|203309.1|203383.9|203293.9|203399.1|203309.1|203379.1|203289.1|8
1736197520000|2025-01-06 21:05:20|203383.7|203293.7|203383.2|203293.2|203383.7|203293.7|203380.3|203290.3|11
1736197530000|2025-01-06 21:05:30|203383.3|203293.3|203363.3|203273.3|203383.7|203293.7|203360|203270|8
1736197540000|2025-01-06 21:05:40|203363.1|203273.1|203363.2|203273.2|203363.2|203273.2|203363.1|203273.1|2
1736197550000|2025-01-06 21:05:50|203363.3|203273.3|203388.5|203298.5|203388.5|203298.5|203363.3|203273.3|6
1736197560000|2025-01-06 21:06:00|203384|203294|203386|203296|203386.3|203296.3|203382|203292|7
1736197570000|2025-01-06 21:06:10|203386.1|203296.1|203383.4|203293.4|203386.1|203296.1|203379.9|203289.9|11
1736197580000|2025-01-06 21:06:20|203383.7|203293.7|203402.3|203312.3|203402.9|203312.9|203381.2|203291.2|8
1736197590000|2025-01-06 21:06:30|203400.6|203310.6|203399.6|203309.6|203403.5|203313.5|203399.6|203309.6|7
1736197600000|2025-01-06 21:06:40|203399.9|203309.9|203399.6|203309.6|203401.6|203311.6|203399.6|203309.6|5
1736197610000|2025-01-06 21:06:50|203397.8|203307.8|203397.5|203307.5|203397.8|203307.8|203397.3|203307.3|4
1736197620000|2025-01-06 21:07:00|203397.2|203307.2|203397.1|203307.1|203397.2|203307.2|203397.1|203307.1|2
1736197640000|2025-01-06 21:07:20|203396.6|203306.6|203396.4|203306.4|203397|203307|203396.2|203306.2|11
1736197650000|2025-01-06 21:07:30|203393.2|203303.2|203394.8|203304.8|203394.9|203304.9|203393.2|203303.2|5
1736197680000|2025-01-06 21:08:00|203394.9|203304.9|203392.2|203302.2|203394.9|203304.9|203392.2|203302.2|4
1736197700000|2025-01-06 21:08:20|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|1
1736197710000|2025-01-06 21:08:30|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197720000|2025-01-06 21:08:40|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|1
1736197730000|2025-01-06 21:08:50|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197740000|2025-01-06 21:09:00|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|1
1736197760000|2025-01-06 21:09:20|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197770000|2025-01-06 21:09:30|203394.6|203304.6|203382.7|203292.7|203394.6|203304.6|203381.8|203291.8|3
1736197780000|2025-01-06 21:09:40|203377.9|203287.9|203382.4|203292.4|203382.6|203292.6|203377.9|203287.9|3
1736197790000|2025-01-06 21:09:50|203383.8|203293.8|203395.7|203305.7|203398.3|203308.3|203378.3|203288.3|13
1736197800000|2025-01-06 21:10:00|203397.8|203307.8|203397.8|203307.8|203398.1|203308.1|203397.8|203307.8|3
1736197810000|2025-01-06 21:10:10|203398.6|203308.6|203399.2|203309.2|203399.2|203309.2|203398.6|203308.6|3
1736197830000|2025-01-06 21:10:30|203396.2|203306.2|203393.9|203303.9|203396.2|203306.2|203393.9|203303.9|2
1736197840000|2025-01-06 21:10:40|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|1
1736197860000|2025-01-06 21:11:00|203395.2|203305.2|203395.9|203305.9|203397.5|203307.5|203394.1|203304.1|14
1736197870000|2025-01-06 21:11:10|203396.2|203306.2|203396|203306|203396.2|203306.2|203396|203306|2
1736197880000|2025-01-06 21:11:20|203396.1|203306.1|203396.1|203306.1|203396.1|203306.1|203396.1|203306.1|1
1736197890000|2025-01-06 21:11:30|203396|203306|203447.8|203357.8|203447.8|203357.8|203396|203306|4
1736197900000|2025-01-06 21:11:40|203445.8|203355.8|203443.7|203353.7|203451.7|203361.7|203440.3|203350.3|15
1736197910000|2025-01-06 21:11:50|203443.4|203353.4|203442.4|203352.4|203444|203354|203442.4|203352.4|3
1736197920000|2025-01-06 21:12:00|203442.5|203352.5|203443.6|203353.6|203444.3|203354.3|203438.7|203348.7|15
1736197930000|2025-01-06 21:12:10|203443.4|203353.4|203446.6|203356.6|203446.6|203356.6|203443.4|203353.4|3
1736197940000|2025-01-06 21:12:20|203446.5|203356.5|203446.5|203356.5|203446.6|203356.6|203446.5|203356.5|3
1736197950000|2025-01-06 21:12:30|203446.3|203356.3|203445.9|203355.9|203446.3|203356.3|203445.9|203355.9|3
1736197960000|2025-01-06 21:12:40|203446.7|203356.7|203445.9|203355.9|203446.8|203356.8|203445.2|203355.2|8
1736197970000|2025-01-06 21:12:50|203445.5|203355.5|203458.6|203368.6|203458.6|203368.6|203445.5|203355.5|9
1736197980000|2025-01-06 21:13:00|203459.4|203369.4|203458.6|203368.6|203459.4|203369.4|203458.6|203368.6|4
1736197990000|2025-01-06 21:13:10|203459|203369|203459|203369|203459|203369|203459|203369|1
1736198000000|2025-01-06 21:13:20|203457.4|203367.4|203455.7|203365.7|203457.4|203367.4|203455.7|203365.7|5
1736198010000|2025-01-06 21:13:30|203455|203365|203456.4|203366.4|203456.4|203366.4|203455|203365|3
1736198020000|2025-01-06 21:13:40|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736198030000|2025-01-06 21:13:50|203456|203366|203456|203366|203456|203366|203456|203366|1
1736198040000|2025-01-06 21:14:00|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736198050000|2025-01-06 21:14:10|203454.7|203364.7|203454.7|203364.7|203454.7|203364.7|203454.7|203364.7|1
1736198070000|2025-01-06 21:14:30|203435.7|203385.7|203437.3|203347.3|203442.5|203385.7|203430.6|203347.3|11
1736198080000|2025-01-06 21:14:40|203437.4|203347.4|203437.5|203347.5|203437.7|203347.7|203437.4|203347.4|4
1736198090000|2025-01-06 21:14:50|203437.2|203347.2|203438.1|203348.1|203438.2|203348.2|203437.2|203347.2|4
1736198100000|2025-01-06 21:15:00|203438.2|203348.2|203438.2|203348.2|203438.4|203348.4|203438.2|203348.2|5
1736198110000|2025-01-06 21:15:10|203438.5|203348.5|203438.4|203348.4|203438.5|203348.5|203438.4|203348.4|2
1736198120000|2025-01-06 21:15:20|203435.5|203345.5|203377.2|203287.2|203435.5|203345.5|203358.9|203280.3|21
1736198130000|2025-01-06 21:15:30|203378.9|203288.9|203364.9|203274.9|203384|203294|203364.9|203274.9|31
1736198140000|2025-01-06 21:15:40|203366.7|203276.7|203365|203275|203366.7|203276.7|203365|203275|11
1736198150000|2025-01-06 21:15:50|203366.5|203276.5|203365.3|203275.3|203366.8|203276.8|203365.2|203275.2|6
1736198160000|2025-01-06 21:16:00|203366.6|203276.6|203368|203278|203368|203278|203365.3|203275.3|9
1736198170000|2025-01-06 21:16:10|203369.5|203279.5|203367.5|203277.5|203369.9|203279.9|203366.3|203276.3|5
1736198180000|2025-01-06 21:16:20|203367.6|203277.6|203369.4|203279.4|203369.6|203279.6|203367.6|203277.6|3
1736198190000|2025-01-06 21:16:30|203367.7|203277.7|203365.6|203275.6|203367.7|203277.7|203364.6|203274.6|6
1736198200000|2025-01-06 21:16:40|203367|203277|203367|203277|203367|203277|203367|203277|1
1736198210000|2025-01-06 21:16:50|203366.1|203276.1|203366.1|203276.1|203367.6|203277.6|203366.1|203276.1|3
1736198220000|2025-01-06 21:17:00|203366|203276|203366.1|203276.1|203367.3|203277.3|203366|203276|3
1736198230000|2025-01-06 21:17:10|203367.4|203277.4|203367.6|203277.6|203367.9|203277.9|203366.1|203276.1|14
1736198240000|2025-01-06 21:17:20|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|1
1736198250000|2025-01-06 21:17:30|203367.6|203277.6|203367.3|203277.3|203367.6|203277.6|203366.2|203276.2|7
1736198260000|2025-01-06 21:17:40|203366|203276|203367.4|203277.4|203367.4|203277.4|203366|203276|8
1736198280000|2025-01-06 21:18:00|203365.8|203275.8|203367.4|203277.4|203367.5|203277.5|203365.8|203275.8|4
1736198310000|2025-01-06 21:18:30|203365.8|203275.8|203366.3|203276.3|203367.7|203277.7|203365.8|203275.8|15
1736198320000|2025-01-06 21:18:40|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|203365.8|203275.8|15
1736198330000|2025-01-06 21:18:50|203366.4|203276.4|203366.3|203276.3|203367.6|203277.6|203366.3|203276.3|14
1736198340000|2025-01-06 21:19:00|203367.5|203277.5|203366.5|203276.5|203367.6|203277.6|203366.3|203276.3|6
1736198350000|2025-01-06 21:19:10|203366.7|203276.7|203366.7|203276.7|203366.7|203276.7|203366.7|203276.7|1
1736198360000|2025-01-06 21:19:20|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|1
1736198370000|2025-01-06 21:19:30|203368.2|203278.2|203368.2|203278.2|203368.2|203278.2|203368.2|203278.2|1
1736198380000|2025-01-06 21:19:40|203367.6|203277.6|203365.5|203275.5|203367.6|203277.6|203365.5|203275.5|5
1736198400000|2025-01-06 21:20:00|203365|203275|203343.8|203253.8|203365|203275|203339.7|203249.7|14
1736198410000|2025-01-06 21:20:10|203343.7|203253.7|203345|203255|203345|203255|203343.6|203253.6|13
1736198420000|2025-01-06 21:20:20|203344.8|203254.8|203352.4|203262.4|203352.4|203262.4|203344.3|203254.3|23
1736198430000|2025-01-06 21:20:30|203352.9|203262.9|203357.6|203267.6|203357.6|203267.6|203352.9|203262.9|7
1736198440000|2025-01-06 21:20:40|203357.8|203267.8|203357.2|203267.2|203357.8|203267.8|203357.1|203267.1|4
1736198450000|2025-01-06 21:20:50|203357|203267|203357.1|203267.1|203357.2|203267.2|203357|203267|3
1736198470000|2025-01-06 21:21:10|203359.6|203269.6|203357.7|203267.7|203359.6|203269.6|203357.6|203267.6|4
1736198490000|2025-01-06 21:21:30|203357.9|203267.9|203357.9|203267.9|203357.9|203267.9|203357.9|203267.9|1
1736198500000|2025-01-06 21:21:40|203358.1|203268.1|203355.3|203265.3|203358.1|203268.1|203354.6|203264.6|6
1736198510000|2025-01-06 21:21:50|203355.5|203265.5|203355.5|203265.5|203355.5|203265.5|203355.5|203265.5|1
1736198530000|2025-01-06 21:22:10|203352.5|203262.5|203352.5|203262.5|203352.5|203262.5|203352.5|203262.5|1
1736198540000|2025-01-06 21:22:20|203355.6|203265.6|203355.6|203265.6|203355.6|203265.6|203355.6|203265.6|1
1736198550000|2025-01-06 21:22:30|203356|203266|203362|203272|203362.1|203272.1|203356|203266|8
1736198560000|2025-01-06 21:22:40|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|1
1736198580000|2025-01-06 21:23:00|203359.9|203269.9|203371.3|203281.3|203373.4|203283.4|203359.9|203269.9|4
1736198590000|2025-01-06 21:23:10|203371.1|203281.1|203371|203281|203371.1|203281.1|203371|203281|2
1736198620000|2025-01-06 21:23:40|203369.9|203279.9|203370.6|203280.6|203370.9|203280.9|203369.9|203279.9|3
1736198630000|2025-01-06 21:23:50|203369.2|203279.2|203363.4|203273.4|203369.2|203279.2|203363.2|203273.2|6
1736198640000|2025-01-06 21:24:00|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|1
1736198650000|2025-01-06 21:24:10|203363.7|203273.7|203362.5|203272.5|203363.7|203273.7|203362.5|203272.5|4
1736198660000|2025-01-06 21:24:20|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|1
1736198670000|2025-01-06 21:24:30|203362|203272|203363.5|203273.5|203363.5|203273.5|203361.8|203271.8|3
1736198680000|2025-01-06 21:24:40|203368|203278|203363.9|203273.9|203368|203278|203358.2|203268.2|5
1736198690000|2025-01-06 21:24:50|203360.8|203270.8|203360.9|203270.9|203365.9|203275.9|203360.8|203270.8|6
1736198700000|2025-01-06 21:25:00|203359.9|203269.9|203357.1|203267.1|203359.9|203269.9|203356|203266|3
1736198710000|2025-01-06 21:25:10|203357.6|203267.6|203359.2|203269.2|203359.2|203269.2|203357.6|203267.6|3
1736198720000|2025-01-06 21:25:20|203357.5|203267.5|203280.1|203190.1|203357.5|203267.5|203277.5|203187.5|5
1736198730000|2025-01-06 21:25:30|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|1
1736198750000|2025-01-06 21:25:50|203283.7|203193.7|203270.3|203180.3|203294.6|203204.6|203270.2|203180.2|12
1736198760000|2025-01-06 21:26:00|203275.9|203185.9|203276.1|203186.1|203276.1|203186.1|203275.2|203185.2|7
1736198770000|2025-01-06 21:26:10|203276|203186|203277.2|203187.2|203277.3|203187.3|203276|203186|3
1736198780000|2025-01-06 21:26:20|203277.3|203187.3|203274.3|203184.3|203277.3|203187.3|203270.7|203180.7|8
1736198790000|2025-01-06 21:26:30|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|203274|203184|4
1736198800000|2025-01-06 21:26:40|203274.1|203184.1|203273.8|203183.8|203274.2|203184.2|203273.8|203183.8|4
1736198810000|2025-01-06 21:26:50|203273.7|203183.7|203274.1|203184.1|203278|203188|203273.6|203183.6|10
1736198820000|2025-01-06 21:27:00|203272.3|203182.3|203266.1|203176.1|203272.3|203182.3|203264.3|203174.3|5
1736198830000|2025-01-06 21:27:10|203267.1|203177.1|203278.7|203188.7|203278.7|203188.7|203247|203157|11
1736198840000|2025-01-06 21:27:20|203274.2|203184.2|203276.6|203186.6|203277.4|203187.4|203274.2|203184.2|7
1736198850000|2025-01-06 21:27:30|203276.8|203186.8|203275.5|203185.5|203276.8|203186.8|203275.2|203185.2|3
1736198870000|2025-01-06 21:27:50|203276.8|203186.8|203273.6|203183.6|203280.4|203190.4|203273.6|203183.6|9
1736198880000|2025-01-06 21:28:00|203265.1|203175.1|203189|203099|203265.1|203175.1|203188.9|203098.9|8
1736198890000|2025-01-06 21:28:10|203194|203104|203188.1|203098.1|203194|203104|203185.1|203095.1|11
1736198900000|2025-01-06 21:28:20|203188.5|203098.5|203195.4|203105.4|203195.4|203105.4|203187.7|203097.7|21
1736198910000|2025-01-06 21:28:30|203190.6|203100.6|203203.3|203113.3|203205.6|203115.6|203187.7|203097.7|19
1736198920000|2025-01-06 21:28:40|203204.9|203114.9|203196.7|203106.7|203204.9|203114.9|203195|203105|4
1736198930000|2025-01-06 21:28:50|203198.3|203108.3|203196.6|203106.6|203198.3|203108.3|203195.6|203105.6|3
1736198940000|2025-01-06 21:29:00|203196.7|203106.7|203196.7|203106.7|203196.7|203106.7|203196.7|203106.7|1
1736198950000|2025-01-06 21:29:10|203196.2|203106.2|203189.5|203099.5|203196.2|203106.2|203187.4|203097.4|16
1736198960000|2025-01-06 21:29:20|203193.5|203103.5|203195.2|203105.2|203196.7|203106.7|203191.1|203101.1|6
1736198970000|2025-01-06 21:29:30|203195.9|203105.9|203201.9|203111.9|203209.9|203119.9|203195.9|203105.9|10
1736198980000|2025-01-06 21:29:40|203201.7|203111.7|203202.2|203112.2|203204.7|203114.7|203198.3|203108.3|18
1736199000000|2025-01-06 21:30:00|203200.4|203110.4|203201.2|203111.2|203201.2|203111.2|203189|203099|10
1736199010000|2025-01-06 21:30:10|203201.3|203111.3|203199|203109|203205.2|203115.2|203196.3|203106.3|18
1736199020000|2025-01-06 21:30:20|203199.2|203109.2|203199.2|203109.2|203202.7|203112.7|203199.2|203109.2|10
1736199030000|2025-01-06 21:30:30|203200.2|203110.2|203201.1|203111.1|203203.3|203113.3|203199.6|203109.6|16
1736199040000|2025-01-06 21:30:40|203198.2|203108.2|203201.3|203111.3|203202.6|203112.6|203198.2|203108.2|19
1736199050000|2025-01-06 21:30:50|203198.4|203108.4|203200.6|203110.6|203201.8|203111.8|203193.7|203103.7|15
1736199060000|2025-01-06 21:31:00|203202.1|203112.1|203249.8|203159.8|203249.8|203159.8|203195.9|203105.9|11
1736199070000|2025-01-06 21:31:10|203253|203163|203278.1|203188.1|203278.4|203188.4|203253|203163|18
1736199080000|2025-01-06 21:31:20|203277.9|203187.9|203277.7|203187.7|203278.1|203188.1|203274.9|203184.9|6
1736199090000|2025-01-06 21:31:30|203277.8|203187.8|203277.8|203187.8|203277.8|203187.8|203277.7|203187.7|3
1736199100000|2025-01-06 21:31:40|203277.9|203187.9|203278|203188|203278|203188|203275|203185|5
1736199110000|2025-01-06 21:31:50|203278.1|203188.1|203278.7|203188.7|203279.6|203189.6|203276.6|203186.6|16
1736199120000|2025-01-06 21:32:00|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|1
1736199130000|2025-01-06 21:32:10|203278.8|203188.8|203278.8|203188.8|203280.4|203190.4|203277.2|203187.2|6
1736199140000|2025-01-06 21:32:20|203280.2|203190.2|203278.8|203188.8|203281|203191|203275.5|203185.5|9
1736199160000|2025-01-06 21:32:40|203276.6|203186.6|203279.2|203189.2|203279.2|203189.2|203276.6|203186.6|3
1736199170000|2025-01-06 21:32:50|203276.7|203186.7|203279.7|203189.7|203280.3|203190.3|203276.7|203186.7|3
1736199190000|2025-01-06 21:33:10|203277.1|203187.1|203278.2|203188.2|203278.2|203188.2|203277.1|203187.1|2
1736199200000|2025-01-06 21:33:20|203276.3|203186.3|203279.8|203189.8|203279.8|203189.8|203276.3|203186.3|2
1736199210000|2025-01-06 21:33:30|203280.4|203190.4|203280.4|203190.4|203280.4|203190.4|203280.4|203190.4|1
1736199220000|2025-01-06 21:33:40|203277.6|203187.6|203280|203190|203280|203190|203277.6|203187.6|2
1736199240000|2025-01-06 21:34:00|203284.9|203194.9|203288.9|203198.9|203288.9|203198.9|203279|203189|8
1736199250000|2025-01-06 21:34:10|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|1
1736199260000|2025-01-06 21:34:20|203278|203188|203279.2|203189.2|203279.8|203189.8|203278|203188|4
1736199270000|2025-01-06 21:34:30|203281.7|203191.7|203283.4|203193.4|203284.9|203194.9|203272.5|203182.5|17
1736199280000|2025-01-06 21:34:40|203279.2|203189.2|203280.6|203190.6|203282.2|203192.2|203276.1|203186.1|13
1736199290000|2025-01-06 21:34:50|203277.7|203187.7|203280.2|203190.2|203280.2|203190.2|203277.7|203187.7|2
1736199300000|2025-01-06 21:35:00|203282.1|203192.1|203279.7|203189.7|203283.1|203193.1|203278.1|203188.1|9
1736199320000|2025-01-06 21:35:20|203277.1|203187.1|203287.8|203197.8|203287.9|203197.9|203275.7|203185.7|11
1736199330000|2025-01-06 21:35:30|203288|203198|203285|203195|203288|203198|203284.7|203194.7|21
1736199340000|2025-01-06 21:35:40|203285.5|203195.5|203276|203186|203285.5|203195.5|203276|203186|8
1736199350000|2025-01-06 21:35:50|203278.5|203188.5|203277.8|203187.8|203278.5|203188.5|203277.2|203187.2|3
1736199360000|2025-01-06 21:36:00|203276.8|203186.8|203276.2|203186.2|203276.8|203186.8|203276.2|203186.2|2
1736199370000|2025-01-06 21:36:10|203278|203188|203276.2|203186.2|203278.2|203188.2|203276.2|203186.2|3
1736199380000|2025-01-06 21:36:20|203274.9|203184.9|203274.9|203184.9|203274.9|203184.9|203274.9|203184.9|1
1736199390000|2025-01-06 21:36:30|203276.3|203186.3|203277.8|203187.8|203280.1|203190.1|203273.8|203183.8|7
1736199400000|2025-01-06 21:36:40|203278.2|203188.2|203287.3|203197.3|203291|203201|203278.2|203188.2|23
1736199410000|2025-01-06 21:36:50|203288.5|203198.5|203289.9|203199.9|203290.1|203200.1|203285.6|203195.6|6
1736199420000|2025-01-06 21:37:00|203285.6|203195.6|203289.3|203199.3|203291|203201|203283.8|203193.8|24
1736199430000|2025-01-06 21:37:10|203285.5|203195.5|203286.1|203196.1|203291.8|203201.8|203285.5|203195.5|22
1736199440000|2025-01-06 21:37:20|203282.5|203192.5|203290.3|203200.3|203290.5|203200.5|203282.5|203192.5|22
1736199450000|2025-01-06 21:37:30|203287.7|203197.7|203270.8|203180.8|203287.7|203197.7|203270.8|203180.8|7
1736199460000|2025-01-06 21:37:40|203270.6|203180.6|203225.2|203135.2|203270.8|203180.8|203225.2|203135.2|5
1736199470000|2025-01-06 21:37:50|203226.2|203136.2|203226.2|203136.2|203226.2|203136.2|203226.2|203136.2|1
1736199480000|2025-01-06 21:38:00|203226.8|203136.8|203226.8|203136.8|203226.8|203136.8|203226.8|203136.8|1
1736199490000|2025-01-06 21:38:10|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|1
1736199500000|2025-01-06 21:38:20|203226.7|203136.7|203226.6|203136.6|203226.7|203136.7|203225.3|203135.3|3
1736199510000|2025-01-06 21:38:30|203227.3|203137.3|203237|203147|203239.2|203149.2|203227.3|203137.3|8
1736199520000|2025-01-06 21:38:40|203237.6|203147.6|203217.2|203127.2|203240.5|203150.5|203205.9|203115.9|32
1736199530000|2025-01-06 21:38:50|203211.6|203121.6|203212.7|203122.7|203213.5|203123.5|203206.3|203116.3|6
1736199540000|2025-01-06 21:39:00|203209|203119|203217.3|203127.3|203217.3|203127.3|203209|203119|5
1736199560000|2025-01-06 21:39:20|203215.9|203125.9|203219.6|203129.6|203219.6|203129.6|203215.9|203125.9|3
1736199570000|2025-01-06 21:39:30|203214.3|203124.3|203218.4|203128.4|203218.4|203128.4|203212.8|203122.8|7
1736199580000|2025-01-06 21:39:40|203218|203128|203198.3|203108.3|203218|203128|203195.8|203105.8|6
1736199600000|2025-01-06 21:40:00|203196.7|203106.7|203175.4|203085.4|203197.7|203107.7|203170.4|203080.4|12
1736199630000|2025-01-06 21:40:30|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|1
1736199640000|2025-01-06 21:40:40|203177.1|203087.1|203187.9|203097.9|203188.9|203098.9|203177.1|203087.1|7
1736199650000|2025-01-06 21:40:50|203188|203098|203187.9|203097.9|203188|203098|203187.9|203097.9|2
1736199660000|2025-01-06 21:41:00|203188|203098|203187.9|203097.9|203188|203098|203187.9|203097.9|2
1736199670000|2025-01-06 21:41:10|203187.8|203097.8|203186.3|203096.3|203188|203098|203186.3|203096.3|5
1736199680000|2025-01-06 21:41:20|203186.9|203096.9|203186.9|203096.9|203187.2|203097.2|203186.5|203096.5|7
1736199690000|2025-01-06 21:41:30|203184.2|203094.2|203186|203096|203186.4|203096.4|203184.2|203094.2|4
1736199700000|2025-01-06 21:41:40|203185.7|203095.7|203189.2|203099.2|203189.3|203099.3|203185.7|203095.7|10
1736199710000|2025-01-06 21:41:50|203189.1|203099.1|203187.8|203097.8|203190.4|203100.4|203185.6|203095.6|12
1736199720000|2025-01-06 21:42:00|203190|203100|203190|203100|203190.3|203100.3|203187.8|203097.8|10
1736199730000|2025-01-06 21:42:10|203190.1|203100.1|203214.5|203124.5|203214.5|203124.5|203189.8|203099.8|14
1736199740000|2025-01-06 21:42:20|203209.8|203119.8|203214.5|203124.5|203216.8|203126.8|203207.1|203117.1|31
1736199750000|2025-01-06 21:42:30|203213.4|203123.4|203198|203108|203216.3|203126.3|203198|203108|28
1736199760000|2025-01-06 21:42:40|203198.9|203108.9|203197.5|203107.5|203199.7|203109.7|203196.2|203106.2|4
1736199770000|2025-01-06 21:42:50|203197.4|203107.4|203200.3|203110.3|203200.3|203110.3|203197.4|203107.4|4
1736199780000|2025-01-06 21:43:00|203200.7|203110.7|203196.2|203106.2|203200.7|203110.7|203190.4|203100.4|6
1736199800000|2025-01-06 21:43:20|203197.8|203107.8|203196.4|203106.4|203197.8|203107.8|203194.1|203104.1|4
1736199810000|2025-01-06 21:43:30|203193.6|203103.6|203196.9|203106.9|203196.9|203106.9|203192.6|203102.6|4
1736199820000|2025-01-06 21:43:40|203194|203104|203196.2|203106.2|203196.2|203106.2|203194|203104|2
1736199830000|2025-01-06 21:43:50|203197.6|203107.6|203220.3|203130.3|203220.3|203130.3|203197.6|203107.6|7
1736199840000|2025-01-06 21:44:00|203222.1|203132.1|203213.3|203123.3|203222.7|203132.7|203199.8|203109.8|30
1736199850000|2025-01-06 21:44:10|203214.3|203124.3|203209.3|203119.3|203215.5|203125.5|203208|203118|19
1736199860000|2025-01-06 21:44:20|203209.2|203119.2|203206.2|203116.2|203209.2|203119.2|203206.2|203116.2|13
1736199870000|2025-01-06 21:44:30|203208|203118|203205.2|203115.2|203208|203118|203205|203115|13
1736199880000|2025-01-06 21:44:40|203207.3|203117.3|203213.6|203123.6|203213.6|203123.6|203205.2|203115.2|14
1736199890000|2025-01-06 21:44:50|203213.4|203123.4|203213.7|203123.7|203213.7|203123.7|203213.3|203123.3|18
1736199900000|2025-01-06 21:45:00|203208.4|203118.4|203212.6|203122.6|203214.1|203124.1|203203.7|203113.7|5
1736199920000|2025-01-06 21:45:20|203210.1|203120.1|203208.3|203118.3|203210.1|203120.1|203206.8|203116.8|3
1736199960000|2025-01-06 21:46:00|203209.7|203119.7|203241.5|203151.5|203242.3|203152.3|203209.7|203119.7|9
1736199970000|2025-01-06 21:46:10|203240.2|203150.2|203235.6|203145.6|203240.2|203150.2|203233|203143|4
1736199980000|2025-01-06 21:46:20|203244.1|203154.1|203243.5|203153.5|203244.1|203154.1|203243.5|203153.5|4
1736199990000|2025-01-06 21:46:30|203234|203144|203244.6|203154.6|203244.6|203154.6|203234|203144|9
1736200000000|2025-01-06 21:46:40|203244.3|203154.3|203243|203153|203244.3|203154.3|203233.9|203143.9|8
1736200010000|2025-01-06 21:46:50|203243.4|203153.4|203238.2|203148.2|203245.8|203155.8|203235.5|203145.5|12
1736200020000|2025-01-06 21:47:00|203238.5|203148.5|203234.9|203144.9|203242.1|203152.1|203234.9|203144.9|5
1736200030000|2025-01-06 21:47:10|203235.4|203145.4|203243.8|203153.8|203243.8|203153.8|203234.3|203144.3|16
1736200040000|2025-01-06 21:47:20|203242|203152|203242.4|203152.4|203244.4|203154.4|203237.5|203147.5|7
1736200050000|2025-01-06 21:47:30|203243.2|203153.2|203239.1|203149.1|203243.2|203153.2|203237|203147|9
1736200060000|2025-01-06 21:47:40|203237.7|203147.7|203234.8|203144.8|203237.7|203147.7|203234.8|203144.8|2
1736200070000|2025-01-06 21:47:50|203231.5|203141.5|203236.7|203146.7|203237.7|203147.7|203231.5|203141.5|6
1736200080000|2025-01-06 21:48:00|203234.5|203144.5|203237.9|203147.9|203238.2|203148.2|203232.8|203142.8|5
1736200090000|2025-01-06 21:48:10|203236.7|203146.7|203236.1|203146.1|203236.7|203146.7|203233.3|203143.3|6
1736200100000|2025-01-06 21:48:20|203235.9|203145.9|203192.9|203102.9|203235.9|203145.9|203192.9|203102.9|7
1736200110000|2025-01-06 21:48:30|203191.1|203101.1|203156.3|203066.3|203191.1|203101.1|203155.4|203065.4|12
1736200120000|2025-01-06 21:48:40|203156.8|203066.8|203178.5|203088.5|203178.8|203088.8|203156.8|203066.8|5
1736200130000|2025-01-06 21:48:50|203176.2|203086.2|203155.5|203065.5|203176.2|203086.2|203150.2|203060.2|13
1736200140000|2025-01-06 21:49:00|203155.7|203065.7|203155.9|203065.9|203156|203066|203155.5|203065.5|7
1736200150000|2025-01-06 21:49:10|203157.2|203067.2|203163.9|203073.9|203165.3|203075.3|203157.2|203067.2|5
1736200160000|2025-01-06 21:49:20|203165.2|203075.2|203171.5|203081.5|203171.5|203081.5|203165.2|203075.2|2
1736200170000|2025-01-06 21:49:30|203168.4|203078.4|203171.2|203081.2|203171.2|203081.2|203168.4|203078.4|3
1736200180000|2025-01-06 21:49:40|203168.4|203078.4|203163.4|203073.4|203168.4|203078.4|203163.4|203073.4|2
1736200190000|2025-01-06 21:49:50|203165.8|203075.8|203167.5|203077.5|203169.5|203079.5|203164.6|203074.6|8
1736200200000|2025-01-06 21:50:00|203168.2|203078.2|203187.6|203097.6|203187.6|203097.6|203168.2|203078.2|8
1736200210000|2025-01-06 21:50:10|203189.7|203099.7|203189.7|203099.7|203189.7|203099.7|203189.7|203099.7|1
1736200220000|2025-01-06 21:50:20|203190.8|203100.8|203192|203102|203192|203102|203190.5|203100.5|6
1736200230000|2025-01-06 21:50:30|203193.2|203103.2|203193.2|203103.2|203193.2|203103.2|203193.2|203103.2|1
1736200240000|2025-01-06 21:50:40|203192.2|203102.2|203193|203103|203193|203103|203192.2|203102.2|2
1736200250000|2025-01-06 21:50:50|203192.2|203102.2|203184.8|203094.8|203193|203103|203183.2|203093.2|6
1736200260000|2025-01-06 21:51:00|203179.6|203089.6|203121.5|203031.5|203179.6|203089.6|203121.5|203031.5|4
1736200270000|2025-01-06 21:51:10|203120.9|203030.9|203117.1|203027.1|203120.9|203030.9|203117.1|203027.1|3
1736200300000|2025-01-06 21:51:40|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|1
1736200320000|2025-01-06 21:52:00|203117.4|203027.4|203117.4|203027.4|203117.4|203027.4|203117.4|203027.4|1
1736200350000|2025-01-06 21:52:30|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|1
1736200360000|2025-01-06 21:52:40|203119|203029|203143.7|203053.7|203145.6|203055.6|203119|203029|7
1736200370000|2025-01-06 21:52:50|203144.1|203054.1|203135.2|203045.2|203144.1|203054.1|203135.2|203045.2|3
1736200380000|2025-01-06 21:53:00|203137.5|203047.5|203131.6|203041.6|203137.5|203047.5|203131.6|203041.6|2
1736200390000|2025-01-06 21:53:10|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|1
1736200420000|2025-01-06 21:53:40|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|1
1736200430000|2025-01-06 21:53:50|203119.6|203029.6|203119.2|203029.2|203122.9|203032.9|203117.8|203027.8|8
1736200470000|2025-01-06 21:54:30|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|1
1736200490000|2025-01-06 21:54:50|203121|203031|203164.9|203074.9|203164.9|203074.9|203121|203031|7
1736200500000|2025-01-06 21:55:00|203163.9|203073.9|203165.6|203075.6|203165.6|203075.6|203162.1|203072.1|6
1736200510000|2025-01-06 21:55:10|203162|203072|203157.9|203067.9|203162|203072|203154.4|203064.4|4
1736200520000|2025-01-06 21:55:20|203158.4|203068.4|203159.7|203069.7|203159.7|203069.7|203158.4|203068.4|2
1736200530000|2025-01-06 21:55:30|203160.5|203070.5|203162.8|203072.8|203166.6|203076.6|203160.5|203070.5|5
1736200540000|2025-01-06 21:55:40|203165.3|203075.3|203164.2|203074.2|203166|203076|203129.1|203039.1|10
1736200550000|2025-01-06 21:55:50|203161.5|203071.5|203161.6|203071.6|203161.6|203071.6|203161.5|203071.5|2
1736200560000|2025-01-06 21:56:00|203158.7|203068.7|203226.7|203136.7|203292.6|203170.1|203132.3|203042.3|21
1736200570000|2025-01-06 21:56:10|203223.5|203133.5|203201.5|203111.5|203228.3|203138.3|203185.8|203095.8|20
1736200580000|2025-01-06 21:56:20|203200.8|203110.8|203210.1|203120.1|203210.2|203120.2|203200.8|203110.8|4
1736200590000|2025-01-06 21:56:30|203205.5|203115.5|203226.6|203136.6|203227.7|203137.7|203205.5|203115.5|8
1736200600000|2025-01-06 21:56:40|203222.4|203132.4|203231.7|203141.7|203231.8|203141.8|203222.4|203132.4|7
1736200610000|2025-01-06 21:56:50|203223.4|203133.4|203251.9|203161.9|203251.9|203161.9|203209.5|203119.5|16
1736200620000|2025-01-06 21:57:00|203252.1|203162.1|203252|203162|203256|203166|203251.2|203161.2|9
1736200650000|2025-01-06 21:57:30|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|1
1736200660000|2025-01-06 21:57:40|203233|203143|203277.9|203187.9|203280.1|203190.1|203220.6|203113.1|16
1736200670000|2025-01-06 21:57:50|203278.9|203188.9|203223.3|203133.3|203328.1|203214.5|203206.1|203068|25
1736200680000|2025-01-06 21:58:00|203278.6|203119.1|203298.4|203135.2|203298.8|203158.1|203248.1|203119.1|19
1736200690000|2025-01-06 21:58:10|203298|203135.6|203299.2|203135.2|203299.2|203135.6|203292.8|203133.2|3
1736200700000|2025-01-06 21:58:20|203303.6|203133.6|203311.2|203094.8|203340.4|203211.1|203200.8|202986.8|28
1736200710000|2025-01-06 21:58:30|203325|203124.2|203354.7|203135.7|203355.7|203135.7|203324.7|203123.7|15
1736200720000|2025-01-06 21:58:40|203349|203136.7|203373.6|203063.6|203413.1|203158.5|203273.6|203009.2|28
1736200730000|2025-01-06 21:58:50|203337.4|203027.4|203364.8|203142.5|203370.3|203142.5|203326.5|203027.4|12
1736200740000|2025-01-06 21:59:00|203365.1|203141.7|203345.9|203138.4|203365.1|203141.7|203345.9|203122|11
1736200750000|2025-01-06 21:59:10|203344.7|203139.6|203336.7|203137.2|203344.7|203145.2|203335.5|203137.2|13
1736200760000|2025-01-06 21:59:20|203336.3|203137.6|203330.8|203138.8|203336.3|203138.8|203330.8|203137.2|7
1736200770000|2025-01-06 21:59:30|203347.2|203137.3|203345.5|203134.8|203364.5|203139|203345.5|203134.8|3
1736200780000|2025-01-06 21:59:40|203348.8|203134.2|203349.3|203130|203349.3|203134.2|203346.3|203130|4
1736200790000|2025-01-06 21:59:50|203345.3|203129.4|203336.3|203036.3|203379.9|203129.4|203317.7|203020.8|17
1736200800000|2025-01-06 22:00:00|203329.1|203049.1|203329.6|203043.3|203329.6|203049.1|203329.1|203043.3|2
1736200820000|2025-01-06 22:00:20|203377.2|203067.2|203377.2|203067.2|203377.2|203067.2|203377.2|203067.2|1
1736200910000|2025-01-06 22:01:50|203373|203063|203373|203063|203373|203063|203373|203063|1
1736200920000|2025-01-06 22:02:00|203405|203095|203405|203095|203405|203095|203405|203095|1
1736201170000|2025-01-06 22:06:10|203398.8|203088.8|203398.8|203088.8|203398.8|203088.8|203398.8|203088.8|1
1736201180000|2025-01-06 22:06:20|203395.3|203085.3|203417.5|203107.5|203417.5|203107.5|203395.3|203085.3|2
1736201190000|2025-01-06 22:06:30|203429.7|203119.7|203361.7|203051.7|203429.7|203119.7|203361.7|203051.7|3
1736201240000|2025-01-06 22:07:20|203368|203058|203368|203058|203369|203059|203368|203058|3
1736201250000|2025-01-06 22:07:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201260000|2025-01-06 22:07:40|203368.8|203058.8|203360.8|203050.8|203371.2|203061.2|203360.8|203050.8|9
1736201270000|2025-01-06 22:07:50|203360.6|203050.6|203365.7|203055.7|203365.7|203055.7|203360.6|203050.6|10
1736201280000|2025-01-06 22:08:00|203362.9|203052.9|203363|203053|203363|203053|203362.9|203052.9|2
1736201290000|2025-01-06 22:08:10|203364.8|203054.8|203364.8|203054.8|203364.8|203054.8|203364.8|203054.8|1
1736201420000|2025-01-06 22:10:20|203366.3|203056.3|203366.3|203056.3|203366.3|203056.3|203366.3|203056.3|1
1736201490000|2025-01-06 22:11:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201750000|2025-01-06 22:15:50|203369.2|203059.2|203369.2|203059.2|203369.2|203059.2|203369.2|203059.2|1
1736201780000|2025-01-06 22:16:20|203368.7|203058.7|203369.2|203059.2|203369.2|203059.2|203368.7|203058.7|2
1736201790000|2025-01-06 22:16:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201800000|2025-01-06 22:16:40|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|1
1736201990000|2025-01-06 22:19:50|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202000000|2025-01-06 22:20:00|203360.1|203050.1|203360.1|203050.1|203360.1|203050.1|203360.1|203050.1|1
1736202020000|2025-01-06 22:20:20|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202240000|2025-01-06 22:24:00|203364.5|203054.5|203364.5|203054.5|203364.5|203054.5|203364.5|203054.5|1
1736202260000|2025-01-06 22:24:20|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202440000|2025-01-06 22:27:20|203370.9|203060.9|203370.9|203060.9|203370.9|203060.9|203370.9|203060.9|1
1736202460000|2025-01-06 22:27:40|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202490000|2025-01-06 22:28:10|203364.2|203054.2|203364.2|203054.2|203364.2|203054.2|203364.2|203054.2|1
1736202540000|2025-01-06 22:29:00|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202560000|2025-01-06 22:29:20|203375.3|203065.3|203375.3|203065.3|203375.3|203065.3|203375.3|203065.3|1
1736202700000|2025-01-06 22:31:40|203365|203055|203365|203055|203365|203055|203365|203055|1
1736203010000|2025-01-06 22:36:50|203360|203050|203360|203050|203360|203050|203360|203050|1
1736203040000|2025-01-06 22:37:20|203386.3|203076.3|203354.1|203044.1|203386.3|203076.3|203354.1|203044.1|2
1736203050000|2025-01-06 22:37:30|203399.3|203089.3|203394.9|203084.9|203399.3|203089.3|203394.9|203084.9|2
1736203060000|2025-01-06 22:37:40|203435.5|203125.5|203435.5|203125.5|203435.5|203125.5|203435.5|203125.5|1
1736203070000|2025-01-06 22:37:50|203394.9|203084.9|203355.2|203045.2|203394.9|203084.9|203355.2|203045.2|2
1736203080000|2025-01-06 22:38:00|203363.6|203053.6|203412.6|203102.6|203412.6|203102.6|203363.6|203053.6|3
1736203100000|2025-01-06 22:38:20|203354.2|203044.2|203354.2|203044.2|203354.2|203044.2|203354.2|203044.2|1
1736203120000|2025-01-06 22:38:40|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203130000|2025-01-06 22:38:50|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|1
1736203140000|2025-01-06 22:39:00|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203160000|2025-01-06 22:39:20|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|1
1736203170000|2025-01-06 22:39:30|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203310000|2025-01-06 22:41:50|203367.4|203057.4|203367.4|203057.4|203416.3|203106.3|203367.4|203057.4|3
1736203360000|2025-01-06 22:42:40|203388.3|203078.3|203388.3|203078.3|203388.3|203078.3|203388.3|203078.3|1
1736203370000|2025-01-06 22:42:50|203367.3|203057.3|203416.1|203106.1|203416.1|203106.1|203367.3|203057.3|2
1736203380000|2025-01-06 22:43:00|203367.3|203057.3|203367.3|203057.3|203367.3|203057.3|203367.3|203057.3|1
1736203410000|2025-01-06 22:43:30|203371.1|203061.1|203371.1|203061.1|203371.1|203061.1|203371.1|203061.1|1
1736203420000|2025-01-06 22:43:40|203435.4|203125.4|203435.4|203125.4|203435.4|203125.4|203435.4|203125.4|1
1736203430000|2025-01-06 22:43:50|203505|203195|203420.1|203110.1|203505|203195|203420.1|203110.1|2
1736203450000|2025-01-06 22:44:10|203372.6|203062.6|203420.1|203110.1|203420.1|203110.1|203372.6|203062.6|2
1736203460000|2025-01-06 22:44:20|203376|203066|203376|203066|203376|203066|203376|203066|1
1736203480000|2025-01-06 22:44:40|203420.1|203110.1|203413.4|203103.4|203420.1|203110.1|203413.4|203103.4|2
1736203490000|2025-01-06 22:44:50|203369.8|203059.8|203420.1|203110.1|203420.1|203110.1|203369.8|203059.8|2
1736203500000|2025-01-06 22:45:00|203443|203133|203413.4|203103.4|203443|203133|203413.4|203103.4|2
1736203520000|2025-01-06 22:45:20|203368.1|203058.1|203413.4|203103.4|203413.4|203103.4|203368.1|203058.1|2
1736203530000|2025-01-06 22:45:30|203369.8|203059.8|203369.8|203059.8|203369.8|203059.8|203369.8|203059.8|1
1736203550000|2025-01-06 22:45:50|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203560000|2025-01-06 22:46:00|203369.8|203059.8|203369.8|203059.8|203413.4|203103.4|203369.8|203059.8|3
1736203570000|2025-01-06 22:46:10|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203580000|2025-01-06 22:46:20|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|1
1736203590000|2025-01-06 22:46:30|203419.9|203109.9|203419.9|203109.9|203419.9|203109.9|203419.9|203109.9|1
1736203600000|2025-01-06 22:46:40|203383.4|203073.4|203413.4|203103.4|203413.4|203103.4|203383.4|203073.4|2
1736203610000|2025-01-06 22:46:50|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|1
1736203620000|2025-01-06 22:47:00|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203630000|2025-01-06 22:47:10|203383.4|203073.4|203364.9|203054.9|203413.4|203103.4|203355.1|203045.1|4
1736203640000|2025-01-06 22:47:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203650000|2025-01-06 22:47:30|203380.7|203070.7|203380.7|203070.7|203380.7|203070.7|203380.7|203070.7|1
1736203670000|2025-01-06 22:47:50|203410.3|203100.3|203380.7|203070.7|203410.3|203100.3|203380.7|203070.7|2
1736203680000|2025-01-06 22:48:00|203415.1|203105.1|203380.7|203070.7|203415.1|203105.1|203380.7|203070.7|2
1736203690000|2025-01-06 22:48:10|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203700000|2025-01-06 22:48:20|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203710000|2025-01-06 22:48:30|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203720000|2025-01-06 22:48:40|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203740000|2025-01-06 22:49:00|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203750000|2025-01-06 22:49:10|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|1
1736203760000|2025-01-06 22:49:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203380.4|203070.4|3
1736203770000|2025-01-06 22:49:30|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|1
1736203780000|2025-01-06 22:49:40|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203790000|2025-01-06 22:49:50|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203810000|2025-01-06 22:50:10|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203820000|2025-01-06 22:50:20|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203830000|2025-01-06 22:50:30|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203840000|2025-01-06 22:50:40|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203860000|2025-01-06 22:51:00|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203870000|2025-01-06 22:51:10|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203880000|2025-01-06 22:51:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203890000|2025-01-06 22:51:30|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203900000|2025-01-06 22:51:40|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203910000|2025-01-06 22:51:50|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203930000|2025-01-06 22:52:10|203410.3|203100.3|203376.8|203066.8|203420.1|203110.1|203376.8|203066.8|3
1736203950000|2025-01-06 22:52:30|203420.1|203110.1|203420.1|203110.1|203420.1|203110.1|203420.1|203110.1|1
1736203960000|2025-01-06 22:52:40|203376.8|203066.8|203350.2|203040.2|203441.3|203131.3|203350.2|203040.2|6
1736203970000|2025-01-06 22:52:50|203370.4|203060.4|203371.7|203061.7|203371.7|203061.7|203370.4|203060.4|2
1736203980000|2025-01-06 22:53:00|203362.2|203052.2|203389|203079|203389|203079|203362.2|203052.2|3
1736203990000|2025-01-06 22:53:10|203374.9|203064.9|203374.9|203064.9|203374.9|203064.9|203374.9|203064.9|1
1736204000000|2025-01-06 22:53:20|203389.5|203079.5|203390|203080|203390|203080|203389.5|203079.5|2
1736204010000|2025-01-06 22:53:30|203390.5|203080.5|203383.9|203073.9|203390.5|203080.5|203368.6|203058.6|4
1736204020000|2025-01-06 22:53:40|203388.4|203078.4|203384.5|203074.5|203388.4|203078.4|203384.5|203074.5|2
1736204060000|2025-01-06 22:54:20|203385.2|203075.2|203376.1|203066.1|203390.1|203080.1|203376.1|203066.1|4
1736204070000|2025-01-06 22:54:30|203378.2|203068.2|203378.2|203068.2|203378.2|203068.2|203378.2|203068.2|1
1736204080000|2025-01-06 22:54:40|203379.6|203069.6|203379.1|203069.1|203379.6|203069.6|203379.1|203069.1|2
1736204090000|2025-01-06 22:54:50|203377.2|203067.2|203325.5|203015.5|203377.2|203067.2|203325.5|203015.5|7
1736204110000|2025-01-06 22:55:10|203336.4|203026.4|203336.4|203026.4|203336.4|203026.4|203336.4|203026.4|1
1736204120000|2025-01-06 22:55:20|203332.6|203022.6|203332.6|203022.6|203336.4|203026.4|203327.2|203017.2|4
1736204150000|2025-01-06 22:55:50|203329.1|203019.1|203343.7|203033.7|203343.7|203033.7|203329.1|203019.1|2
1736204170000|2025-01-06 22:56:10|203334.3|203024.3|203343.2|203033.2|203343.2|203033.2|203334.3|203024.3|2
1736204190000|2025-01-06 22:56:30|203347.4|203037.4|203347.4|203037.4|203347.4|203037.4|203347.4|203037.4|1
1736204210000|2025-01-06 22:56:50|203349|203039|203349|203039|203349|203039|203349|203039|1
1736204230000|2025-01-06 22:57:10|203338.2|203028.2|203347.7|203037.7|203347.7|203037.7|203338.2|203028.2|2
1736204250000|2025-01-06 22:57:30|203343.8|203033.8|203343.8|203033.8|203343.8|203033.8|203343.8|203033.8|1
1736204270000|2025-01-06 22:57:50|203344.7|203034.7|203369.9|203059.9|203369.9|203059.9|203339.4|203029.4|4
1736204280000|2025-01-06 22:58:00|203364.9|203054.9|203334.5|203024.5|203377.1|203067.1|203334.5|203024.5|6
1736204290000|2025-01-06 22:58:10|203344.7|203034.7|203347.2|203037.2|203347.2|203037.2|203344.7|203034.7|2
1736204330000|2025-01-06 22:58:50|203344.1|203034.1|203344.1|203034.1|203344.1|203034.1|203344.1|203034.1|1
1736204340000|2025-01-06 22:59:00|203312|203002|203312|203002|203312|203002|203312|203002|1
1736204370000|2025-01-06 22:59:30|203305|202995|203305|202995|203305|202995|203305|202995|1
1736204390000|2025-01-06 22:59:50|203312|203002|203312|203002|203312|203002|203312|203002|1
1736204400000|2025-01-06 23:00:00|203304|202994|203392.6|203082.6|203422.2|203112.2|203304|202994|10
1736204410000|2025-01-06 23:00:10|203390.6|203080.6|203393.6|203083.6|203403|203093|203387.6|203077.6|21
1736204420000|2025-01-06 23:00:20|203392.6|203082.6|203286|202976|203393.6|203083.6|203258.5|202948.5|17
1736204430000|2025-01-06 23:00:30|203292|202982|203327|203017|203327|203017|203292|202982|3
1736204460000|2025-01-06 23:01:00|203324.2|203014.2|203297.4|203029.4|203324.2|203029.4|203272.8|202986.6|11
1736204470000|2025-01-06 23:01:10|203265.8|203065.8|203265.8|203065.8|203265.8|203065.8|203265.8|203065.8|1
1736204480000|2025-01-06 23:01:20|203321.2|203011.2|203319.7|203009.7|203322.3|203012.3|203317|203007|10
1736204490000|2025-01-06 23:01:30|203321.1|203011.1|203323.9|203013.9|203323.9|203013.9|203321.1|203011.1|3
1736204500000|2025-01-06 23:01:40|203322.3|203012.3|203340.3|203030.3|203349.4|203039.4|203321.8|203011.8|9
1736204510000|2025-01-06 23:01:50|203340.5|203030.5|203351.2|203041.2|203351.4|203041.4|203340.3|203030.3|8
1736204520000|2025-01-06 23:02:00|203351.4|203041.4|203344.5|203034.5|203351.4|203041.4|203344.5|203034.5|3
1736204540000|2025-01-06 23:02:20|203332|203036.7|203332|203036.7|203332|203036.7|203332|203036.7|1
1736204560000|2025-01-06 23:02:40|203338|203028|203338.7|203028.7|203338.7|203028.7|203338|203028|2
1736204580000|2025-01-06 23:03:00|203342.3|203037.7|203342.3|203037.7|203342.3|203037.7|203342.3|203037.7|1
1736204590000|2025-01-06 23:03:10|203331.7|203051.7|203331.7|203051.7|203331.7|203051.7|203331.7|203051.7|1
1736204620000|2025-01-06 23:03:40|203342.3|203037.7|203342|203038|203342.3|203038|203342|203037.7|2
1736204640000|2025-01-06 23:04:00|203340|203037|203340|203037|203340|203037|203340|203037|1
1736204650000|2025-01-06 23:04:10|203328.7|203050.7|203324.3|203050.7|203328.7|203050.7|203324.3|203050.7|3
1736204660000|2025-01-06 23:04:20|203324|203051|203324|203051|203324|203051|203324|203051|1
1736204670000|2025-01-06 23:04:30|203335.3|203036|203335.3|203036|203335.3|203036|203335.3|203036|1
1736204680000|2025-01-06 23:04:40|203335|203036.2|203335|203036.2|203335|203036.2|203335|203036.2|1
1736204690000|2025-01-06 23:04:50|203336.7|203026.7|203334.8|203036.5|203336.7|203036.5|203334.8|203026.7|2
1736204700000|2025-01-06 23:05:00||203035||203035.2||203035.2||203035|2
1736204710000|2025-01-06 23:05:10|203323.3|203050|203323.3|203050|203323.3|203050|203323.3|203050|1
1736204720000|2025-01-06 23:05:20|203322.7||203322.7||203322.7||203322.7||1
1736204730000|2025-01-06 23:05:30|203334.3|203050.7|203334.3|203035.7|203334.3|203050.7|203334.3|203035.7|2
1736204740000|2025-01-06 23:05:40|203334|203036|203334|203036|203334|203036|203334|203036|1
1736204750000|2025-01-06 23:05:50|203333.8|203036.2|203333.8|203036.2|203333.8|203036.2|203333.8|203036.2|1
1736204760000|2025-01-06 23:06:00||203035.7||203035.7||203035.7||203035.7|1
1736204770000|2025-01-06 23:06:10|203322|203050.7|203322|203050.7|203322|203050.7|203322|203050.7|1
1736204780000|2025-01-06 23:06:20|203333.8|203035.7|203333.8|203035.7|203333.8|203035.7|203333.8|203035.7|1
1736204790000|2025-01-06 23:06:30|203337|203027|203337|203027|203337|203027|203337|203027|1
1736204820000|2025-01-06 23:07:00|203330|203036|203319.7|203052.7|203330|203052.7|203319.7|203036|4
1736204830000|2025-01-06 23:07:10|203319.3|203053.3|203319.3|203053|203319.3|203053.3|203319.3|203053|2
1736204840000|2025-01-06 23:07:20|203331.8|203037.5|203331.8|203037.5|203331.8|203037.5|203331.8|203037.5|1
1736204850000|2025-01-06 23:07:30|203331.5|203037.7|203331.5|203037.7|203331.5|203037.7|203331.5|203037.7|1
1736204860000|2025-01-06 23:07:40|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|1
1736204870000|2025-01-06 23:07:50|203325|203040|203325|203040|203325|203040|203325|203040|1
1736204880000|2025-01-06 23:08:00|203318.3|203054|203318.7|203054.3|203318.7|203054.3|203318.3|203054|2
1736204890000|2025-01-06 23:08:10|203318.3|203054|203331|203038.2|203331|203054|203318.3|203038.2|2
1736204910000|2025-01-06 23:08:30|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|1
1736204920000|2025-01-06 23:08:40|203338|203028|203326|203043|203338|203043|203326|203028|2
1736204940000|2025-01-06 23:09:00|203318.7|203055.7|203318.3|203056|203318.7|203056|203318.3|203055.7|2
1736204950000|2025-01-06 23:09:10|203318|203056.3|203318|203056.3|203318|203056.3|203318|203056.3|1
1736204960000|2025-01-06 23:09:20|203330.8|203040|203327.8|203040.6|203330.8|203040.6|203326.6|203039|5
1736204970000|2025-01-06 23:09:30|203329.8|203056|203328.2|203045|203330|203056.3|203328.2|203045|3
1736204980000|2025-01-06 23:09:40|203327.4|203034.2|203327.4|203034.2|203327.4|203034.2|203327.4|203034.2|2
1736204990000|2025-01-06 23:09:50|203317|203045|203317|203045|203317|203045|203317|203045|1
1736205000000|2025-01-06 23:10:00|203316.5|203045.5|203326.6|203035|203326.6|203046|203316|203035|4
1736205010000|2025-01-06 23:10:10|203334.4|203028.3|203334.4|203028.3|203334.4|203028.3|203334.4|203028.3|1
1736205020000|2025-01-06 23:10:20|203333.7|203029|203333.7|203029|203333.7|203029|203333.7|203029|1
1736205040000|2025-01-06 23:10:40|203316|203048|203315|203049|203316|203049|203315|203048|2
1736205060000|2025-01-06 23:11:00|203333|203029.6|203325.8|203035.8|203333|203035.8|203325.8|203029.6|2
1736205070000|2025-01-06 23:11:10|203325.4|203036.2|203325.4|203036.2|203325.4|203036.2|203325.4|203036.2|1
1736205080000|2025-01-06 23:11:20|203314.5|203047.5|203314|203048|203315|203048|203314|203047.5|4
1736205090000|2025-01-06 23:11:30|203313.5||203313.5||203313.5||203313.5||1
1736205110000|2025-01-06 23:11:50|203324.6||203324.6||203324.6||203324.6||1
1736205120000|2025-01-06 23:12:00|203313.5|203048.5|203313.5|203048.5|203313.5|203048.5|203313.5|203048.5|2
1736205140000|2025-01-06 23:12:20|203313|203049|203313|203049|203313|203049|203313|203049|1
1736205180000|2025-01-06 23:13:00|203313.5|203050.5|203313.5|203042.2|203313.5|203051|203313.5|203042.2|3
1736205190000|2025-01-06 23:13:10||203043.2||203043.2||203043.2||203043.2|1
1736205210000|2025-01-06 23:13:30|203313|203044|203313|203052.5|203313|203052.5|203313|203044|3
1736205220000|2025-01-06 23:13:40||203053||203053||203053||203053|1
1736205240000|2025-01-06 23:14:00|203312.5|203044.9|203312.5|203045.1|203312.5|203045.3|203312.5|203044.9|3
1736205250000|2025-01-06 23:14:10|203332.9|203053.5|203333.2|203093.3|203333.7|203093.5|203332.9|203053.5|5
1736205260000|2025-01-06 23:14:20|203332.9|203093.5|203333.1|203093.6|203333.8|203094.4|203332.9|203093.5|4
1736205270000|2025-01-06 23:14:30|203333|203094.9|203310|203113.1|203333.6|203113.1|203310|203094.5|4
1736205280000|2025-01-06 23:14:40|203309.7|203113.3|203327.3|203120.2|203327.3|203120.2|203309.7|203113.3|4
1736205290000|2025-01-06 23:14:50|203327.5|203120.9|203350.2|203150.6|203359|203155.8|203327.5|203120.9|11
1736205300000|2025-01-06 23:15:00|203350|203150.8|203348.2|203154.2|203350.2|203154.2|203348.2|203150.8|14
1736205310000|2025-01-06 23:15:10|203348|203154.4|203347|203155.4|203348|203155.8|203347|203154.4|8
1736205320000|2025-01-06 23:15:20|203346.8|203155.6|203357.5|203145.5|203358|203155.8|203346.6|203145|5
1736205330000|2025-01-06 23:15:30|203357|203146|203357|203146|203357|203146|203357|203146|1
1736205340000|2025-01-06 23:15:40|203356.5|203146.5|203350.1|203157.2|203358.5|203157.2|203350.1|203146.5|4
1736205350000|2025-01-06 23:15:50|203350.3|203157.8|203350.3|203157.8|203350.3|203157.8|203350.3|203157.8|1
1736205360000|2025-01-06 23:16:00|203349.1|203158.4|203363.6|203168.9|203364.6|203169.7|203349.1|203158.4|6
1736205370000|2025-01-06 23:16:10|203364.4|203169.9|203349.5|203153.4|203385.3|203194|203344.3|203151.8|10
1736205380000|2025-01-06 23:16:20|203349.1|203153.8|203347.3|203157.4|203349.1|203157.4|203347.3|203153.8|11
1736205390000|2025-01-06 23:16:30|203346.9|203157.8|203345.9|203158.8|203346.9|203158.8|203345.9|203157.8|6
1736205400000|2025-01-06 23:16:40|203345.7|203159|203345.8|203160.4|203367.8|203168.9|203345.3|203159|14
1736205410000|2025-01-06 23:16:50|203351.9|203161.6|203362.2|203173.7|203363.4|203173.7|203351.6|203160.3|9
1736205420000|2025-01-06 23:17:00|203361.8|203174.1|203361.4|203175.3|203361.8|203175.3|203361.4|203174.1|3
1736205430000|2025-01-06 23:17:10|203361|203175.7|203361|203175.7|203361|203175.7|203361|203175.7|1
1736205440000|2025-01-06 23:17:20|203363.7|203170.3|203363.7|203170.3|203363.7|203170.3|203363.7|203170.3|1
1736205460000|2025-01-06 23:17:40|203363|203171|203358.9|203175.2|203363.7|203175.2|203358.9|203171|6
1736205470000|2025-01-06 23:17:50|203359.3|203175.6|203358.9|203175.6|203359.3|203175.6|203358.9|203175.6|2
1736205480000|2025-01-06 23:18:00|203358.5||203358.5||203358.5||203358.5||1
1736205490000|2025-01-06 23:18:10|203358.9||203358.9||203358.9||203358.9||1
1736205500000|2025-01-06 23:18:20|203356|203181|203354|203182|203356|203182|203354|203181|3
1736205510000|2025-01-06 23:18:30|203361|203181|203360.3|203173|203361|203181|203360.3|203172.3|3
1736205520000|2025-01-06 23:18:40|203357|203175.2|203356.6|203175.6|203357.4|203176|203356.6|203175.2|3
1736205540000|2025-01-06 23:19:00|203351.9|203180.8|203351.9|203181.3|203353|203181.8|203351.9|203180.8|4
1736205550000|2025-01-06 23:19:10|203351.5|203181.8|203351.5|203181.8|203351.5|203181.8|203351.5|203181.8|2
1736205560000|2025-01-06 23:19:20|203351|203185|203351|203185|203351|203185|203350|203183|4
1736205570000|2025-01-06 23:19:30|203359|203175|203355.8|203176.5|203359|203176.5|203355.8|203175|3
1736205590000|2025-01-06 23:19:50|203357|203177.7|203357|203178.1|203357|203178.1|203355.8|203176.5|5
1736205600000|2025-01-06 23:20:00|203355.4|203177.3|203355|203176.9|203355.4|203177.3|203354.6|203176.9|4
1736205610000|2025-01-06 23:20:10|203357|203175.7|203354.3|203174.3|203357|203176.3|203354.3|203174.3|5
1736205620000|2025-01-06 23:20:20|203353.7|203175|203349|203184.3|203354.3|203184.3|203347|203173.7|11
1736205630000|2025-01-06 23:20:30|203349.7|203185.7|203346.3|203180.9|203349.7|203185.7|203346.3|203180.5|12
1736205640000|2025-01-06 23:20:40|203345.8|203180.5|203345.8|203180.9|203345.8|203180.9|203345.8|203180.5|7
1736205650000|2025-01-06 23:20:50|203345.3|203181.5|203345.8|203181.5|203346.3|203181.5|203345.3|203181.5|4
1736205660000|2025-01-06 23:21:00|203345.3|203181.9|203344.3|203184.3|203346.3|203184.3|203343.7|203181.5|7
1736205670000|2025-01-06 23:21:10|203343.7|203183.7|203343.7|203183.7|203344.3|203185|203343.7|203183.7|8
1736205680000|2025-01-06 23:21:20|203344.3|203185|203346.7|203184.4|203346.7|203187.7|203344.3|203184.4|8
1736205690000|2025-01-06 23:21:30|203346.2|203183.8|203346.2|203184.4|203346.2|203184.4|203345.7|203183.4|9
1736205710000|2025-01-06 23:21:50|203345.7|203173.6|203324.4|203174.1|203345.7|203174.1|203324.4|203173.6|4
1736205720000|2025-01-06 23:22:00|203295.5|203205.5|203328.9|203176.6|203328.9|203206.5|203295.5|203176.6|3
1736205730000|2025-01-06 23:22:10|203333|203180.7|203335|203183.7|203338.5|203186.2|203333|203180.7|6
1736205740000|2025-01-06 23:22:20|203336|203184.2|203335.5|203185.2|203336|203185.2|203335|203184.2|9
1736205750000|2025-01-06 23:22:30|203336|203185.7|203306.1|203216.1|203336.5|203216.1|203305.6|203185.7|4
1736205760000|2025-01-06 23:22:40|203304.3|203214.3|203304.3|203214.3|203304.3|203214.3|203304.3|203214.3|1
1736205770000|2025-01-06 23:22:50|203303.4|203213.4|203303|203213|203303.4|203213.4|203302.7|203212.7|4
1736205780000|2025-01-06 23:23:00|203304|203214|203302.7|203212.7|203304|203214|203300.7|203210.7|11
1736205790000|2025-01-06 23:23:10|203302.9|203212.9|203302.7|203212.7|203302.9|203212.9|203302.4|203212.4|6
1736205800000|2025-01-06 23:23:20|203303.4|203213.4|203303.2|203213.2|203303.9|203213.9|203302.9|203212.9|6
1736205810000|2025-01-06 23:23:30|203303.7|203213.7|203303.7|203213.7|203304|203214|203303.4|203213.4|6
1736205820000|2025-01-06 23:23:40|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|1
1736205830000|2025-01-06 23:23:50|203304.3|203214.3|203303|203213|203304.3|203214.3|203302.3|203212.3|8
1736205840000|2025-01-06 23:24:00|203302.8|203212.8|203302.3|203212.3|203302.8|203212.8|203301.6|203211.6|8
1736205850000|2025-01-06 23:24:10|203301.8|203211.8|203303.2|203213.2|203305.9|203215.9|203301.8|203211.8|6
1736205860000|2025-01-06 23:24:20|203304|203214|203303|203213|203304|203214|203302.7|203212.7|5
1736205870000|2025-01-06 23:24:30|203303.5|203213.5|203302.8|203212.8|203306.2|203216.2|203302.8|203212.8|9
1736205880000|2025-01-06 23:24:40|203306.1|203216.1|203307.3|203217.3|203307.3|203217.3|203302.8|203212.8|8
1736205890000|2025-01-06 23:24:50|203308.1|203218.1|203296.9|203206.9|203312.2|203222.2|203293.2|203203.2|10
1736205900000|2025-01-06 23:25:00|203296.4|203206.4|203294.2|203204.2|203296.9|203206.9|203294.2|203204.2|4
1736205910000|2025-01-06 23:25:10|203295.7|203205.7|203295.2|203205.2|203296.4|203206.4|203295.2|203205.2|4
1736205920000|2025-01-06 23:25:20|203294.7|203204.7|203295.4|203205.4|203295.4|203205.4|203294.7|203204.7|2
1736205930000|2025-01-06 23:25:30|203296|203206|203294.7|203204.7|203296|203206|203294.7|203204.7|2
1736205940000|2025-01-06 23:25:40|203296|203206|203294.6|203204.6|203297.7|203207.7|203294.2|203204.2|7
1736205950000|2025-01-06 23:25:50|203297.2|203207.2|203299.3|203209.3|203301.7|203211.7|203297.2|203207.2|5
1736205960000|2025-01-06 23:26:00|203300|203210|203299.5|203209.5|203300|203210|203299.5|203209.5|2
1736205970000|2025-01-06 23:26:10|203299|203209|203299|203209|203300.8|203210.8|203299|203209|6
1736205980000|2025-01-06 23:26:20|203299.5|203209.5|203300|203210|203300.5|203210.5|203298|203208|4
1736205990000|2025-01-06 23:26:30|203299|203209|203299|203209|203299|203209|203299|203209|1
1736206000000|2025-01-06 23:26:40|203299.1|203209.1|203299.1|203209.1|203299.1|203209.1|203299.1|203209.1|1
1736206010000|2025-01-06 23:26:50|203301.7|203211.7|203297.8|203207.8|203301.7|203211.7|203297.5|203207.5|5
1736206020000|2025-01-06 23:27:00|203299.1|203209.1|203305.6|203215.6|203305.6|203215.6|203299.1|203209.1|4
1736206030000|2025-01-06 23:27:10|203307.4|203217.4|203305.4|203215.4|203307.4|203217.4|203304.9|203214.9|6
1736206040000|2025-01-06 23:27:20|203304.4|203214.4|203302.2|203212.2|203304.4|203214.4|203301.1|203211.1|5
1736206050000|2025-01-06 23:27:30|203305.9|203215.9|203301.7|203211.7|203305.9|203215.9|203301.7|203211.7|2
1736206060000|2025-01-06 23:27:40|203301.2|203211.2|203301.7|203211.7|203301.9|203211.9|203300.9|203210.9|6
1736206080000|2025-01-06 23:28:00|203301.2|203211.2|203304.2|203214.2|203304.2|203214.2|203292.2|203202.2|6
1736206090000|2025-01-06 23:28:10|203305|203215|203304|203214|203306.5|203216.5|203304|203214|3
1736206100000|2025-01-06 23:28:20|203305.5|203215.5|203304|203214|203305.5|203215.5|203304|203214|2
1736206110000|2025-01-06 23:28:30|203305|203215|203305|203215|203305|203215|203305|203215|1
1736206120000|2025-01-06 23:28:40|203307|203217|203305.4|203215.4|203307.7|203217.7|203305.4|203215.4|3
1736206130000|2025-01-06 23:28:50|203308.2|203218.2|203303.2|203213.2|203311|203221|203303.2|203213.2|4
1736206140000|2025-01-06 23:29:00|203304|203214|203303.8|203213.8|203308.3|203218.3|203303.8|203213.8|5
1736206150000|2025-01-06 23:29:10|203304.6|203214.6|203304.6|203214.6|203304.6|203214.6|203304.6|203214.6|1
1736206160000|2025-01-06 23:29:20|203304.3|203214.3|203304.4|203214.4|203308.3|203218.3|203303.7|203213.7|7
1736206180000|2025-01-06 23:29:40|203303.9|203213.9|203307.7|203217.7|203307.7|203217.7|203303.9|203213.9|3
1736206190000|2025-01-06 23:29:50|203304.5|203214.5|203332.9|203242.9|203332.9|203242.9|203304.5|203214.5|7
1736206200000|2025-01-06 23:30:00|203337.3|203247.3|203353.2|203263.2|203353.2|203263.2|203337.3|203247.3|12
1736206210000|2025-01-06 23:30:10|203353|203263|203415.3|203325.3|203415.3|203325.3|203347.4|203257.4|11
1736206220000|2025-01-06 23:30:20|203415.4|203325.4|203417|203327|203417|203327|203415.4|203325.4|6
1736206230000|2025-01-06 23:30:30|203416.9|203326.9|203417.9|203327.9|203417.9|203327.9|203416.9|203326.9|4
1736206240000|2025-01-06 23:30:40|203418.4|203328.4|203418.4|203328.4|203418.7|203328.7|203418.4|203328.4|3
1736206250000|2025-01-06 23:30:50|203419.7|203329.7|203418.7|203328.7|203420.4|203330.4|203416|203326|4
1736206270000|2025-01-06 23:31:10|203417.8|203327.8|203421.6|203331.6|203421.6|203331.6|203417.8|203327.8|3
1736206280000|2025-01-06 23:31:20|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|1
1736206290000|2025-01-06 23:31:30|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|1
1736206300000|2025-01-06 23:31:40|203423.6|203333.6|203419|203329|203423.6|203333.6|203418.7|203328.7|5
1736206310000|2025-01-06 23:31:50|203425|203335|203428.3|203338.3|203428.3|203338.3|203418.4|203328.4|6
1736206320000|2025-01-06 23:32:00|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|1
1736206330000|2025-01-06 23:32:10|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|1
1736206340000|2025-01-06 23:32:20|203432.1|203342.1|203428.7|203338.7|203432.1|203342.1|203428.7|203338.7|2
1736206350000|2025-01-06 23:32:30|203431.5|203341.5|203428.9|203338.9|203431.9|203341.9|203428.7|203338.7|9
1736206380000|2025-01-06 23:33:00|203429.4|203339.4|203430.7|203340.7|203432|203342|203429.4|203339.4|9
1736206400000|2025-01-06 23:33:20|203431.7|203341.7|203429.4|203339.4|203431.7|203341.7|203429.4|203339.4|4
1736206410000|2025-01-06 23:33:30|203430.1|203340.1|203430.1|203340.1|203430.1|203340.1|203430.1|203340.1|1
1736206420000|2025-01-06 23:33:40|203429.4|203339.4|203419.8|203329.8|203432.5|203342.5|203419.8|203329.8|3
1736206430000|2025-01-06 23:33:50|203417.8|203327.8|203419|203329|203427|203337|203417.8|203327.8|3
1736206440000|2025-01-06 23:34:00|203421.7|203331.7|203430.7|203340.7|203430.7|203340.7|203421.7|203331.7|5
1736206450000|2025-01-06 23:34:10|203432.8|203342.8|203432.8|203342.8|203434.3|203344.3|203432.8|203342.8|3
1736206470000|2025-01-06 23:34:30|203434.5|203344.5|203433|203343|203434.5|203344.5|203433|203343|4
1736206480000|2025-01-06 23:34:40|203432|203342|203429.7|203339.7|203432|203342|203429.5|203339.5|4
1736206490000|2025-01-06 23:34:50|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|1
1736206500000|2025-01-06 23:35:00|203428.2|203338.2|203426.7|203336.7|203429.5|203339.5|203426.7|203336.7|10
1736206510000|2025-01-06 23:35:10|203427|203337|203429|203339|203430.4|203340.4|203427|203337|6
1736206520000|2025-01-06 23:35:20|203429.4|203339.4|203428.7|203338.7|203430.7|203340.7|203427.4|203337.4|10
1736206530000|2025-01-06 23:35:30|203428.3|203338.3|203422.9|203332.9|203428.3|203338.3|203422.7|203332.7|6
1736206540000|2025-01-06 23:35:40|203426.2|203336.2|203425.7|203335.7|203426.2|203336.2|203421.2|203331.2|8
1736206550000|2025-01-06 23:35:50|203425.5|203335.5|203425.5|203335.5|203425.5|203335.5|203425.5|203335.5|1
1736206560000|2025-01-06 23:36:00|203425.7|203335.7|203429.5|203339.5|203429.8|203339.8|203425.7|203335.7|4
1736206570000|2025-01-06 23:36:10|203430.5|203340.5|203430|203340|203430.5|203340.5|203429.8|203339.8|3
1736206580000|2025-01-06 23:36:20|203431|203341|203430.3|203340.3|203431|203341|203430.3|203340.3|2
1736206590000|2025-01-06 23:36:30|203431.3|203341.3|203430.3|203340.3|203431.3|203341.3|203430.3|203340.3|2
1736206600000|2025-01-06 23:36:40|203429.4|203339.4|203419.2|203329.2|203431.7|203341.7|203419.2|203329.2|10
1736206610000|2025-01-06 23:36:50|203420.2|203330.2|203422.5|203332.5|203422.5|203332.5|203420.2|203330.2|3
1736206630000|2025-01-06 23:37:10|203423|203333|203423|203333|203423|203333|203423|203333|1
1736206640000|2025-01-06 23:37:20|203424|203334|203420.7|203330.7|203425.7|203335.7|203420.7|203330.7|5
1736206660000|2025-01-06 23:37:40|203420.5|203330.5|203420.5|203330.5|203420.5|203330.5|203420.5|203330.5|1
1736206670000|2025-01-06 23:37:50|203421.2|203331.2|203418.2|203328.2|203422.7|203332.7|203418.2|203328.2|4
1736206680000|2025-01-06 23:38:00|203420.5|203330.5|203421.5|203331.5|203421.5|203331.5|203420.5|203330.5|2
1736206690000|2025-01-06 23:38:10|203422|203332|203423.4|203333.4|203424|203334|203422|203332|4
1736206700000|2025-01-06 23:38:20|203422.7|203332.7|203423.4|203333.4|203423.4|203333.4|203422.7|203332.7|2
1736206710000|2025-01-06 23:38:30|203422.7|203332.7|203397.1|203307.1|203422.7|203332.7|203396.7|203306.7|7
1736206720000|2025-01-06 23:38:40|203397.2|203307.2|203396.4|203306.4|203398.6|203308.6|203396.4|203306.4|3
1736206730000|2025-01-06 23:38:50|203397.4|203307.4|203396.2|203306.2|203397.4|203307.4|203396.2|203306.2|5
1736206750000|2025-01-06 23:39:10|203395|203305|203395.4|203305.4|203398|203308|203392.4|203302.4|9
1736206760000|2025-01-06 23:39:20|203395|203305|203395|203305|203395|203305|203394.7|203304.7|3
1736206770000|2025-01-06 23:39:30|203395.4|203305.4|203395.3|203305.3|203395.4|203305.4|203394|203304|5
1736206780000|2025-01-06 23:39:40|203390.3|203300.3|203392.1|203302.1|203393.8|203303.8|203390.3|203300.3|11
1736206790000|2025-01-06 23:39:50|203392.3|203302.3|203392.3|203302.3|203392.6|203302.6|203392.1|203302.1|5
1736206800000|2025-01-06 23:40:00|203392|203302|203401.4|203311.4|203401.4|203311.4|203391.7|203301.7|9
1736206810000|2025-01-06 23:40:10|203400|203310|203409.8|203319.8|203409.8|203319.8|203400|203310|6
1736206820000|2025-01-06 23:40:20|203410.5|203320.5|203423.9|203333.9|203423.9|203333.9|203410.5|203320.5|2
1736206830000|2025-01-06 23:40:30|203424.1|203334.1|203423.9|203333.9|203424.1|203334.1|203423.9|203333.9|2
1736206840000|2025-01-06 23:40:40|203423.6|203333.6|203424.1|203334.1|203424.1|203334.1|203423.6|203333.6|3
1736206850000|2025-01-06 23:40:50|203427.3|203337.3|203426.2|203336.2|203427.3|203337.3|203426.2|203336.2|2
1736206860000|2025-01-06 23:41:00|203426.9|203336.9|203430.6|203340.6|203430.6|203340.6|203426.9|203336.9|3
1736206870000|2025-01-06 23:41:10|203432.3|203342.3|203430.6|203340.6|203432.3|203342.3|203430.6|203340.6|4
1736206890000|2025-01-06 23:41:30|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|1
1736206900000|2025-01-06 23:41:40|203431.4|203341.4|203428.7|203338.7|203431.4|203341.4|203428.7|203338.7|2
1736206910000|2025-01-06 23:41:50|203431.4|203341.4|203428.7|203338.7|203431.4|203341.4|203428.7|203338.7|2
1736206920000|2025-01-06 23:42:00|203427.4|203337.4|203427.4|203337.4|203428.4|203338.4|203427.4|203337.4|3
1736206930000|2025-01-06 23:42:10|203428.4|203338.4|203420.4|203330.4|203428.4|203338.4|203420.4|203330.4|2
1736206970000|2025-01-06 23:42:50|203419|203329|203419|203329|203419|203329|203419|203329|1
1736206990000|2025-01-06 23:43:10|203418.6|203328.6|203418.6|203328.6|203418.6|203328.6|203418.6|203328.6|1
1736207000000|2025-01-06 23:43:20|203418.9|203328.9|203418.9|203328.9|203418.9|203328.9|203418.9|203328.9|1
1736207010000|2025-01-06 23:43:30|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|1
1736207020000|2025-01-06 23:43:40|203420.4|203330.4|203420.4|203330.4|203420.4|203330.4|203420.4|203330.4|1
1736207030000|2025-01-06 23:43:50|203420.5|203330.5|203416.5|203326.5|203420.5|203330.5|203416.5|203326.5|3
1736207040000|2025-01-06 23:44:00|203417.7|203327.7|203417.8|203327.8|203417.8|203327.8|203417.7|203327.7|2
1736207060000|2025-01-06 23:44:20|203418.8|203328.8|203422.5|203332.5|203422.5|203332.5|203418.8|203328.8|4
1736207070000|2025-01-06 23:44:30|203422.8|203332.8|203422.8|203332.8|203422.8|203332.8|203422.8|203332.8|1
1736207080000|2025-01-06 23:44:40|203424.4|203334.4|203378.4|203288.4|203424.4|203334.4|203378.4|203288.4|8
1736207090000|2025-01-06 23:44:50|203379.1|203289.1|203388.2|203298.2|203389.4|203299.4|203377.6|203287.6|5
1736207100000|2025-01-06 23:45:00|203388.4|203298.4|203388.7|203298.7|203389.2|203299.2|203388.4|203298.4|4
1736207120000|2025-01-06 23:45:20|203389.2|203299.2|203388.7|203298.7|203389.2|203299.2|203388.4|203298.4|6
1736207130000|2025-01-06 23:45:30|203388|203298|203388.3|203298.3|203389.7|203299.7|203388|203298|7
1736207150000|2025-01-06 23:45:50|203387.6|203297.6|203387.6|203297.6|203388.4|203298.4|203387.6|203297.6|3
1736207160000|2025-01-06 23:46:00|203387.4|203297.4|203388.2|203298.2|203388.4|203298.4|203386.9|203296.9|8
1736207170000|2025-01-06 23:46:10|203387.1|203297.1|203388.7|203298.7|203388.9|203298.9|203386.2|203296.2|6
1736207190000|2025-01-06 23:46:30|203389.7|203299.7|203389.4|203299.4|203389.7|203299.7|203389.4|203299.4|2
1736207200000|2025-01-06 23:46:40|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|1
1736207210000|2025-01-06 23:46:50|203388.6|203298.6|203389.1|203299.1|203389.6|203299.6|203388.6|203298.6|6
1736207220000|2025-01-06 23:47:00|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|1
1736207230000|2025-01-06 23:47:10|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|1
1736207240000|2025-01-06 23:47:20|203390|203300|203389.4|203299.4|203390.3|203300.3|203389.4|203299.4|3
1736207250000|2025-01-06 23:47:30|203390|203300|203390.7|203300.7|203390.7|203300.7|203390|203300|2
1736207260000|2025-01-06 23:47:40|203389.5|203299.5|203388.7|203298.7|203389.5|203299.5|203388.5|203298.5|4
1736207270000|2025-01-06 23:47:50|203389.2|203299.2|203388.7|203298.7|203389.2|203299.2|203388.7|203298.7|2
1736207290000|2025-01-06 23:48:10|203389.7|203299.7|203390.3|203300.3|203391.4|203301.4|203389.7|203299.7|4
1736207300000|2025-01-06 23:48:20|203391.4|203301.4|203390.7|203300.7|203391.4|203301.4|203390.7|203300.7|2
1736207310000|2025-01-06 23:48:30|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|1
1736207320000|2025-01-06 23:48:40|203392.6|203302.6|203393.3|203303.3|203393.6|203303.6|203392.6|203302.6|4
1736207340000|2025-01-06 23:49:00|203393.6|203303.6|203393.3|203303.3|203393.6|203303.6|203393.3|203303.3|2
1736207350000|2025-01-06 23:49:10|203391.7|203301.7|203391.4|203301.4|203391.7|203301.7|203391.4|203301.4|2
1736207370000|2025-01-06 23:49:30|203394.5|203304.5|203392.1|203302.1|203394.5|203304.5|203392.1|203302.1|4
1736207390000|2025-01-06 23:49:50|203391.7|203301.7|203390.3|203300.3|203392.1|203302.1|203390.3|203300.3|3
1736207400000|2025-01-06 23:50:00|203390|203300|203389.8|203299.8|203390|203300|203389.8|203299.8|4
1736207410000|2025-01-06 23:50:10|203391|203301|203391.4|203301.4|203391.4|203301.4|203387.4|203297.4|6
1736207420000|2025-01-06 23:50:20|203392|203302|203391.3|203301.3|203392|203302|203391.3|203301.3|2
1736207430000|2025-01-06 23:50:30|203390.3|203300.3|203390.3|203300.3|203390.3|203300.3|203390.3|203300.3|1
1736207440000|2025-01-06 23:50:40|203390.8|203300.8|203390.5|203300.5|203390.8|203300.8|203390.5|203300.5|2
1736207450000|2025-01-06 23:50:50|203392.3|203302.3|203390.5|203300.5|203392.3|203302.3|203390.5|203300.5|2
1736207460000|2025-01-06 23:51:00|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|1
1736207470000|2025-01-06 23:51:10|203392|203302|203391.7|203301.7|203392|203302|203391.7|203301.7|2
1736207480000|2025-01-06 23:51:20|203392.7|203302.7|203390.2|203300.2|203392.7|203302.7|203390.2|203300.2|3
1736207490000|2025-01-06 23:51:30|203389.7|203299.7|203390.2|203300.2|203390.2|203300.2|203389.7|203299.7|3
1736207500000|2025-01-06 23:51:40|203390.7|203300.7|203390.2|203300.2|203390.7|203300.7|203390.2|203300.2|2
1736207510000|2025-01-06 23:51:50|203428.5|203261|203428.5|203261|203428.5|203261|203428.5|203261|1
1736207540000|2025-01-06 23:52:20|203428.1|203258.7|203428.1|203258.7|203428.1|203258.7|203428.1|203258.7|1
1736207550000|2025-01-06 23:52:30|203426.1|203260.7|203426.1|203260.7|203426.1|203260.7|203426.1|203260.7|1
1736207570000|2025-01-06 23:52:50|203425.5|203263.5|203425.5|203264|203425.5|203264|203425.5|203263.5|2
1736207590000|2025-01-06 23:53:10|203426|203260.6|203426|203260.6|203426|203260.6|203426|203260.6|1
1736207600000|2025-01-06 23:53:20|203426.4|203260.9|203426.4|203260.9|203426.4|203260.9|203426.4|203260.9|2
1736207610000|2025-01-06 23:53:30|203427.1|203263.9|203427.1|203263.9|203427.1|203263.9|203427.1|203263.9|1
1736207620000|2025-01-06 23:53:40|203426.4|203260.9|203426|203264.5|203426.4|203264.5|203426|203260.9|2
1736207650000|2025-01-06 23:54:10|203426.5|203261|203388.5|203298.5|203426.5|203303.5|203388|203261|4
1736207660000|2025-01-06 23:54:20|203389.7|203299.7|203389.7|203299.7|203389.7|203299.7|203389.7|203299.7|1
1736207680000|2025-01-06 23:54:40|203426|203275|203426|203275|203426|203275|203426|203275|1
1736207700000|2025-01-06 23:55:00|203427|203273|203426|203275|203427|203275|203426|203273|2
1736207710000|2025-01-06 23:55:10|203425.5|203265|203394.6|203304.6|203425.5|203323.7|203385.8|203265|13
1736207740000|2025-01-06 23:55:40|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1736207760000|2025-01-06 23:56:00|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|1
1736207770000|2025-01-06 23:56:10|203397.2|203307.2|203397.2|203307.2|203397.2|203307.2|203397.2|203307.2|1
1736207800000|2025-01-06 23:56:40|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1736207820000|2025-01-06 23:57:00|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|1
1736207830000|2025-01-06 23:57:10|203397.1|203307.1|203397.1|203307.1|203397.1|203307.1|203397.1|203307.1|1
1736207850000|2025-01-06 23:57:30|203397|203307|203397|203307|203397|203307|203397|203307|1
1736207870000|2025-01-06 23:57:50|203395.5|203305.5|203396.5|203306.5|203396.5|203306.5|203395.5|203305.5|2
1736207900000|2025-01-06 23:58:20|203396.4|203306.4|203395.5|203305.5|203396.4|203306.4|203395.5|203305.5|2
1736207930000|2025-01-06 23:58:50|203404.6|203314.6|203468.1|203378.1|203480.1|203390.1|203404.6|203314.6|15
1736207940000|2025-01-06 23:59:00|203468|203378|203469.3|203379.3|203469.5|203379.5|203467.6|203377.6|17
1736207950000|2025-01-06 23:59:10|203469.1|203379.1|203469.7|203379.7|203469.7|203379.7|203469.1|203379.1|7
1736207960000|2025-01-06 23:59:20|203469.1|203379.1|203470.7|203380.7|203471.4|203381.4|203469.1|203379.1|7
1736207970000|2025-01-06 23:59:30|203471|203381|203459.8|203369.8|203471|203381|203459.8|203369.8|5
1736207980000|2025-01-06 23:59:40|203460|203370|203460|203370|203460|203370|203460|203370|1
1736208000000|2025-01-07 00:00:00|203454.7|203364.7|203445.3|203355.3|203454.7|203364.7|203441.6|203351.6|3
1736208010000|2025-01-07 00:00:10|203440.9|203350.9|203436.7|203346.7|203440.9|203350.9|203435.9|203345.9|6
1736208040000|2025-01-07 00:00:40|203436.3|203346.3|203435.7|203345.7|203436.3|203346.3|203435.7|203345.7|4
1736208050000|2025-01-07 00:00:50|203436|203346|203436|203346|203436|203346|203436|203346|1
1736208060000|2025-01-07 00:01:00|203437|203347|203436|203346|203438.5|203348.5|203436|203346|5
1736208080000|2025-01-07 00:01:20|203435.4|203345.4|203435.4|203345.4|203435.4|203345.4|203435.4|203345.4|1
1736208090000|2025-01-07 00:01:30|203435.8|203345.8|203436.2|203346.2|203436.2|203346.2|203435.8|203345.8|2
1736208100000|2025-01-07 00:01:40|203437.3|203347.3|203468|203378|203470.7|203380.7|203437.3|203347.3|6
1736208110000|2025-01-07 00:01:50|203467.8|203377.8|203467.8|203377.8|203467.8|203377.8|203467.4|203377.4|4
1736208120000|2025-01-07 00:02:00|203468|203378|203468|203378|203468|203378|203468|203378|1
1736208150000|2025-01-07 00:02:30|203477|203387|203477|203387|203477|203387|203477|203387|1
1736208160000|2025-01-07 00:02:40|203471.7|203381.7|203469.4|203379.4|203471.7|203381.7|203469.4|203379.4|2
1736208180000|2025-01-07 00:03:00|203469.9|203379.9|203469.9|203379.9|203469.9|203379.9|203469.9|203379.9|1
1736208190000|2025-01-07 00:03:10|203472.5|203382.5|203472.2|203382.2|203472.5|203382.5|203472.2|203382.2|2
1736208210000|2025-01-07 00:03:30|203477|203387|203470.9|203380.9|203477|203387|203470.9|203380.9|2
1736208240000|2025-01-07 00:04:00|203470.6|203380.6|203470.9|203380.9|203470.9|203380.9|203468.4|203378.4|5
1736208260000|2025-01-07 00:04:20|203471.5|203381.5|203471.2|203381.2|203471.5|203381.5|203471.2|203381.2|2
1736208270000|2025-01-07 00:04:30|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|1
1736208290000|2025-01-07 00:04:50|203469.7|203379.7|203468.3|203378.3|203469.7|203379.7|203467.9|203377.9|4
1736208300000|2025-01-07 00:05:00|203468.7|203378.7|203456.1|203366.1|203472.2|203382.2|203456.1|203366.1|8
1736208310000|2025-01-07 00:05:10|203453.5|203363.5|203461.3|203371.3|203461.3|203371.3|203453.5|203363.5|3
1736208320000|2025-01-07 00:05:20|203458.9|203368.9|203453.9|203363.9|203458.9|203368.9|203453.9|203363.9|4
1736208350000|2025-01-07 00:05:50|203453|203363|203453|203363|203453|203363|203453|203363|1
1736208360000|2025-01-07 00:06:00|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|1
1736208370000|2025-01-07 00:06:10|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736208380000|2025-01-07 00:06:20|203449.8|203359.8|203455.4|203365.4|203455.4|203365.4|203449.8|203359.8|2
1736208430000|2025-01-07 00:07:10|203455|203365|203455|203365|203455|203365|203455|203365|1
1736208440000|2025-01-07 00:07:20|203450.5|203360.5|203445.6|203355.6|203450.5|203360.5|203445.5|203355.5|3
1736208450000|2025-01-07 00:07:30|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|1
1736208470000|2025-01-07 00:07:50|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|1
1736208480000|2025-01-07 00:08:00|203450.1|203360.1|203450.1|203360.1|203450.1|203360.1|203450.1|203360.1|1
1736208490000|2025-01-07 00:08:10|203456.8|203366.8|203456|203366|203456.8|203366.8|203456|203366|2
1736208520000|2025-01-07 00:08:40|203457|203367|203457|203367|203457|203367|203457|203367|1
1736208530000|2025-01-07 00:08:50|203458|203368|203458|203368|203458|203368|203458|203368|1
1736208540000|2025-01-07 00:09:00|203456.7|203366.7|203456.3|203366.3|203456.7|203366.7|203456.3|203366.3|2
1736208550000|2025-01-07 00:09:10|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|1
1736208570000|2025-01-07 00:09:30|203454.5|203364.5|203454.7|203364.7|203454.7|203364.7|203454.5|203364.5|2
1736208580000|2025-01-07 00:09:40|203454.4|203364.4|203454.4|203364.4|203454.4|203364.4|203454.4|203364.4|1
1736208590000|2025-01-07 00:09:50|203455|203365|203454.8|203364.8|203455|203365|203454.8|203364.8|2
1736208600000|2025-01-07 00:10:00|203455.2|203365.2|203454.4|203364.4|203456|203366|203454.4|203364.4|5
1736208640000|2025-01-07 00:10:40|203454|203364|203455.4|203365.4|203455.4|203365.4|203454|203364|3
1736208650000|2025-01-07 00:10:50|203453|203363|203455.7|203365.7|203456|203366|203453|203363|4
1736208660000|2025-01-07 00:11:00|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|1
1736208670000|2025-01-07 00:11:10|203448.9|203358.9|203443.4|203353.4|203449.1|203359.1|203443.2|203353.2|8
1736208700000|2025-01-07 00:11:40|203441.7|203351.7|203442.6|203352.6|203442.6|203352.6|203441.7|203351.7|2
1736208710000|2025-01-07 00:11:50|203434.4|203344.4|203412.9|203322.9|203434.4|203344.4|203412.9|203322.9|3
1736208720000|2025-01-07 00:12:00|203412.5|203322.5|203409.8|203319.8|203412.5|203322.5|203409.8|203319.8|2
1736208730000|2025-01-07 00:12:10|203410|203320|203410|203320|203410|203320|203410|203320|1
1736208740000|2025-01-07 00:12:20|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|1
1736208750000|2025-01-07 00:12:30|203418.5|203328.5|203418.5|203328.5|203418.5|203328.5|203418.5|203328.5|1
1736208770000|2025-01-07 00:12:50|203410.7|203320.7|203410.3|203320.3|203411.4|203321.4|203410.3|203320.3|3
1736208790000|2025-01-07 00:13:10|203410.1|203320.1|203409.9|203319.9|203410.1|203320.1|203409.9|203319.9|2
1736208800000|2025-01-07 00:13:20|203414.8|203324.8|203413.8|203323.8|203420.1|203330.1|203413.5|203323.5|6
1736208810000|2025-01-07 00:13:30|203413.5|203323.5|203413.8|203323.8|203413.8|203323.8|203413.5|203323.5|2
1736208820000|2025-01-07 00:13:40|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|1
1736208830000|2025-01-07 00:13:50|203413.8|203323.8|203410|203320|203413.8|203323.8|203410|203320|3
1736208840000|2025-01-07 00:14:00|203410.5|203320.5|203410.2|203320.2|203410.5|203320.5|203410|203320|8
1736208850000|2025-01-07 00:14:10|203410|203320|203410|203320|203410|203320|203410|203320|1
1736208860000|2025-01-07 00:14:20|203410.2|203320.2|203410.5|203320.5|203410.5|203320.5|203410.2|203320.2|4
1736208870000|2025-01-07 00:14:30|203411.7|203321.7|203411.4|203321.4|203411.7|203321.7|203411.4|203321.4|2
1736208880000|2025-01-07 00:14:40|203411.7|203321.7|203411|203321|203411.7|203321.7|203411|203321|5
1736208890000|2025-01-07 00:14:50|203411.4|203321.4|203410|203320|203411.4|203321.4|203409.8|203319.8|3
1736208900000|2025-01-07 00:15:00|203405.6|203315.6|203403.4|203313.4|203409.8|203319.8|203403.4|203313.4|6
1736208910000|2025-01-07 00:15:10|203404.8|203314.8|203409.8|203319.8|203409.8|203319.8|203404.8|203314.8|5
1736208930000|2025-01-07 00:15:30|203411.3|203321.3|203411.3|203321.3|203411.3|203321.3|203411.3|203321.3|1
1736208940000|2025-01-07 00:15:40|203409.9|203319.9|203409.9|203319.9|203409.9|203319.9|203409.9|203319.9|1
1736208960000|2025-01-07 00:16:00|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|1
1736208990000|2025-01-07 00:16:30|203420|203330|203420|203330|203420|203330|203420|203330|1
1736209000000|2025-01-07 00:16:40|203415.3|203325.3|203415.3|203325.3|203415.3|203325.3|203415.3|203325.3|1
1736209010000|2025-01-07 00:16:50|203410.2|203320.2|203419.5|203329.5|203419.5|203329.5|203406.6|203316.6|4
1736209020000|2025-01-07 00:17:00|203419.9|203329.9|203425.5|203335.5|203425.5|203335.5|203419.9|203329.9|3
1736209030000|2025-01-07 00:17:10|203421.7|203331.7|203410.3|203320.3|203421.7|203331.7|203409.9|203319.9|7
1736209040000|2025-01-07 00:17:20|203410.1|203320.1|203410.1|203320.1|203410.3|203320.3|203407|203317|10
1736209050000|2025-01-07 00:17:30|203409.9|203319.9|203410.1|203320.1|203410.1|203320.1|203409.9|203319.9|4
1736209060000|2025-01-07 00:17:40|203410.3|203320.3|203411.2|203321.2|203422|203332|203410.3|203320.3|7
1736209070000|2025-01-07 00:17:50|203410|203320|203411|203321|203411|203321|203410|203320|2
1736209080000|2025-01-07 00:18:00|203410.6|203320.6|203410.2|203320.2|203411|203321|203410.2|203320.2|4
1736209090000|2025-01-07 00:18:10|203409.8|203319.8|203410.3|203320.3|203410.3|203320.3|203409.8|203319.8|2
1736209100000|2025-01-07 00:18:20|203410.8|203320.8|203410.3|203320.3|203410.8|203320.8|203410.3|203320.3|2
1736209110000|2025-01-07 00:18:30|203409.8|203319.8|203421.5|203331.5|203421.5|203331.5|203409.8|203319.8|5
1736209120000|2025-01-07 00:18:40|203420.5|203330.5|203409.6|203319.6|203421.5|203331.5|203409.6|203319.6|9
1736209130000|2025-01-07 00:18:50|203410|203320|203409.6|203319.6|203410|203320|203409.6|203319.6|2
1736209140000|2025-01-07 00:19:00|203409.4|203319.4|203406.6|203316.6|203409.6|203319.6|203406.6|203316.6|3
1736209150000|2025-01-07 00:19:10|203406|203316|203406|203316|203406.3|203316.3|203406|203316|3
1736209160000|2025-01-07 00:19:20|203406.3|203316.3|203406.2|203316.2|203406.3|203316.3|203406.2|203316.2|6
1736209170000|2025-01-07 00:19:30|203405.8|203315.8|203406.3|203316.3|203406.3|203316.3|203405.8|203315.8|2
1736209180000|2025-01-07 00:19:40|203406.5|203316.5|203406.6|203316.6|203406.7|203316.7|203406.5|203316.5|6
1736209190000|2025-01-07 00:19:50|203406.5|203316.5|203406.3|203316.3|203406.7|203316.7|203406|203316|8
1736209200000|2025-01-07 00:20:00|203406.5|203316.5|203409|203319|203409|203319|203406.5|203316.5|3
1736209230000|2025-01-07 00:20:30|203412.4|203322.4|203410.8|203320.8|203412.4|203322.4|203410.8|203320.8|3
1736209250000|2025-01-07 00:20:50|203411|203321|203410.8|203320.8|203411|203321|203410.8|203320.8|2
1736209260000|2025-01-07 00:21:00|203411|203321|203412|203322|203412.4|203322.4|203411|203321|4
1736209270000|2025-01-07 00:21:10|203412.3|203322.3|203413|203323|203413|203323|203412.3|203322.3|5
1736209280000|2025-01-07 00:21:20|203413.3|203323.3|203423.2|203333.2|203423.2|203333.2|203411.3|203321.3|7
1736209320000|2025-01-07 00:22:00|203421.8|203331.8|203424.3|203334.3|203424.3|203334.3|203421.8|203331.8|3
1736209340000|2025-01-07 00:22:20|203424.5|203334.5|203424.1|203334.1|203424.5|203334.5|203424.1|203334.1|2
1736209350000|2025-01-07 00:22:30|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|1
1736209370000|2025-01-07 00:22:50|203422.8|203332.8|203421.8|203331.8|203422.8|203332.8|203421.8|203331.8|2
1736209410000|2025-01-07 00:23:30|203422.6|203332.6|203419|203329|203422.6|203332.6|203419|203329|2
1736209420000|2025-01-07 00:23:40|203418.6|203328.6|203419|203329|203419|203329|203418.6|203328.6|2
1736209440000|2025-01-07 00:24:00|203418.3|203328.3|203417.8|203327.8|203418.3|203328.3|203417.8|203327.8|2
1736209450000|2025-01-07 00:24:10|203425.5|203335.5|203424.4|203334.4|203425.5|203335.5|203423.7|203333.7|3
1736209460000|2025-01-07 00:24:20|203423.7|203333.7|203423.7|203333.7|203424.4|203334.4|203423.7|203333.7|3
1736209470000|2025-01-07 00:24:30|203418.2|203328.2|203418.2|203328.2|203418.2|203328.2|203418.2|203328.2|1
1736209480000|2025-01-07 00:24:40|203417.8|203327.8|203417.8|203327.8|203417.8|203327.8|203417.8|203327.8|1
1736209500000|2025-01-07 00:25:00|203417.9|203327.9|203417.9|203327.9|203417.9|203327.9|203417.9|203327.9|1
1736209510000|2025-01-07 00:25:10|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|1
1736209540000|2025-01-07 00:25:40|203417.3|203327.3|203416.8|203326.8|203417.3|203327.3|203416.8|203326.8|2
1736209560000|2025-01-07 00:26:00|203417|203327|203417|203327|203417|203327|203417|203327|1
1736209590000|2025-01-07 00:26:30|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|1
1736209610000|2025-01-07 00:26:50|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|1
1736209640000|2025-01-07 00:27:20|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|1
1736209650000|2025-01-07 00:27:30|203413.3|203323.3|203417.3|203327.3|203417.3|203327.3|203413.3|203323.3|2
1736209660000|2025-01-07 00:27:40|203414|203324|203377.2|203287.2|203414|203324|203377.2|203287.2|3
1736209670000|2025-01-07 00:27:50|203377|203287|203376.6|203286.6|203377.2|203287.2|203376.6|203286.6|3
1736209680000|2025-01-07 00:28:00|203377|203287|203369.8|203279.8|203377|203287|203369.6|203279.6|3
1736209690000|2025-01-07 00:28:10|203369.6|203279.6|203370.4|203280.4|203370.4|203280.4|203369.6|203279.6|8
1736209700000|2025-01-07 00:28:20|203370|203280|203370.2|203280.2|203370.4|203280.4|203370|203280|5
1736209710000|2025-01-07 00:28:30|203370.4|203280.4|203410.6|203320.6|203412.6|203322.6|203370|203280|19
1736209720000|2025-01-07 00:28:40|203410.3|203320.3|203410.6|203320.6|203410.8|203320.8|203410.3|203320.3|4
1736209730000|2025-01-07 00:28:50|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|1
1736209740000|2025-01-07 00:29:00|203409.3|203319.3|203409|203319|203409.3|203319.3|203409|203319|2
1736209760000|2025-01-07 00:29:20|203407.5|203317.5|203407.5|203317.5|203407.5|203317.5|203407.5|203317.5|1
1736209770000|2025-01-07 00:29:30|203407.8|203317.8|203407.8|203317.8|203407.8|203317.8|203407|203317|3
1736209800000|2025-01-07 00:30:00|203409.4|203319.4|203409|203319|203409.4|203319.4|203409|203319|2
1736209820000|2025-01-07 00:30:20|203407.3|203317.3|203407.3|203317.3|203407.3|203317.3|203407.3|203317.3|1
1736209850000|2025-01-07 00:30:50|203409|203319|203409|203319|203409|203319|203409|203319|1
1736209870000|2025-01-07 00:31:10|203411.7|203321.7|203411.7|203321.7|203411.7|203321.7|203411.7|203321.7|1
1736209880000|2025-01-07 00:31:20|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|1
1736209910000|2025-01-07 00:31:50|203409.2|203319.2|203409.2|203319.2|203409.2|203319.2|203409.2|203319.2|1
1736209930000|2025-01-07 00:32:10|203408.5|203318.5|203405.3|203315.3|203408.5|203318.5|203403.8|203313.8|6
1736209940000|2025-01-07 00:32:20|203405.1|203315.1|203403.6|203313.6|203405.1|203315.1|203403.6|203313.6|5
1736209950000|2025-01-07 00:32:30|203403.1|203313.1|203410.6|203320.6|203410.8|203320.8|203403.1|203313.1|6
1736209960000|2025-01-07 00:32:40|203410.3|203320.3|203410.3|203320.3|203410.3|203320.3|203410.3|203320.3|1
1736209980000|2025-01-07 00:33:00|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|1
1736209990000|2025-01-07 00:33:10|203417|203327|203423.7|203333.7|203423.7|203333.7|203417|203327|3
1736210000000|2025-01-07 00:33:20|203424.1|203334.1|203485.8|203395.8|203516.3|203396.5|203424.1|203334.1|11
1736210010000|2025-01-07 00:33:30|203486|203396|203487.5|203397.5|203487.5|203397.5|203485.8|203395.8|5
1736210020000|2025-01-07 00:33:40|203487.2|203397.2|203487.5|203397.5|203487.5|203397.5|203487.2|203397.2|4
1736210030000|2025-01-07 00:33:50|203487.2|203397.2|203495.5|203405.5|203495.5|203405.5|203487.2|203397.2|4
1736210040000|2025-01-07 00:34:00|203496|203406|203495.5|203405.5|203496|203406|203495.5|203405.5|2
1736210050000|2025-01-07 00:34:10|203496|203406|203492.7|203402.7|203496|203406|203492.7|203402.7|2
1736210060000|2025-01-07 00:34:20|203492.4|203402.4|203473.2|203383.2|203492.4|203402.4|203467.7|203377.7|10
1736210070000|2025-01-07 00:34:30|203473|203383|203473|203383|203473|203383|203473|203383|1
1736210080000|2025-01-07 00:34:40|203473.5|203383.5|203473.7|203383.7|203478.5|203388.5|203473|203383|7
1736210090000|2025-01-07 00:34:50|203473.4|203383.4|203473.7|203383.7|203474.2|203384.2|203473.1|203383.1|4
1736210100000|2025-01-07 00:35:00|203473.9|203383.9|203473.6|203383.6|203473.9|203383.9|203473.1|203383.1|4
1736210110000|2025-01-07 00:35:10|203473.9|203383.9|203473.9|203383.9|203474.2|203384.2|203473.9|203383.9|3
1736210120000|2025-01-07 00:35:20|203474.4|203384.4|203471.7|203381.7|203474.7|203384.7|203471.7|203381.7|5
1736210130000|2025-01-07 00:35:30|203472|203382|203473|203383|203473|203383|203472|203382|2
1736210140000|2025-01-07 00:35:40|203472.5|203382.5|203472|203382|203472.7|203382.7|203472|203382|5
1736210150000|2025-01-07 00:35:50|203472.2|203382.2|203472.2|203382.2|203472.2|203382.2|203472.2|203382.2|1
1736210160000|2025-01-07 00:36:00|203472|203382|203472.2|203382.2|203472.2|203382.2|203471.5|203381.5|3
1736210180000|2025-01-07 00:36:20|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|1
1736210190000|2025-01-07 00:36:30|203472.5|203382.5|203472.9|203382.9|203472.9|203382.9|203472.5|203382.5|2
1736210200000|2025-01-07 00:36:40|203472.2|203382.2|203472.5|203382.5|203472.5|203382.5|203472.2|203382.2|2
1736210210000|2025-01-07 00:36:50|203470.5|203380.5|203472.4|203382.4|203473|203383|203470.5|203380.5|4
1736210220000|2025-01-07 00:37:00|203472.6|203382.6|203472.4|203382.4|203472.6|203382.6|203472.2|203382.2|4
1736210230000|2025-01-07 00:37:10|203472|203382|203472.4|203382.4|203472.4|203382.4|203472|203382|5
1736210240000|2025-01-07 00:37:20|203472.8|203382.8|203474|203384|203474|203384|203472.2|203382.2|6
1736210250000|2025-01-07 00:37:30|203474.4|203384.4|203484.7|203394.7|203484.7|203394.7|203474.4|203384.4|4
1736210260000|2025-01-07 00:37:40|203486.5|203396.5|203483.7|203393.7|203486.5|203396.5|203483.7|203393.7|3
1736210290000|2025-01-07 00:38:10|203482.4|203392.4|203482.7|203392.7|203482.7|203392.7|203482.4|203392.4|2
1736210300000|2025-01-07 00:38:20|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|1
1736210330000|2025-01-07 00:38:50|203484|203394|203484|203394|203484|203394|203484|203394|1
1736210340000|2025-01-07 00:39:00|203477.4|203387.4|203466.1|203376.1|203477.4|203387.4|203466.1|203376.1|9
1736210350000|2025-01-07 00:39:10|203465.9|203375.9|203465.9|203375.9|203466.7|203376.7|203465.9|203375.9|8
1736210360000|2025-01-07 00:39:20|203466.1|203376.1|203466.1|203376.1|203466.3|203376.3|203465.9|203375.9|5
1736210370000|2025-01-07 00:39:30|203466.3|203376.3|203466.5|203376.5|203466.5|203376.5|203465.1|203375.1|9
1736210380000|2025-01-07 00:39:40|203466.7|203376.7|203470.8|203380.8|203470.8|203380.8|203466.7|203376.7|3
1736210400000|2025-01-07 00:40:00|203470.7|203380.7|203466.3|203376.3|203470.7|203380.7|203466.3|203376.3|3
1736210410000|2025-01-07 00:40:10|203465.7|203375.7|203463.3|203373.3|203465.7|203375.7|203463.3|203373.3|4
1736210420000|2025-01-07 00:40:20|203464.1|203374.1|203463.1|203373.1|203464.1|203374.1|203463.1|203373.1|6
1736210430000|2025-01-07 00:40:30|203463.9|203373.9|203466.7|203376.7|203466.7|203376.7|203463.3|203373.3|9
1736210440000|2025-01-07 00:40:40|203467|203377|203465.4|203375.4|203467|203377|203465|203375|8
1736210450000|2025-01-07 00:40:50|203465|203375|203466.4|203376.4|203467.4|203377.4|203464.7|203374.7|10
1736210460000|2025-01-07 00:41:00|203466.7|203376.7|203462.4|203372.4|203468.3|203378.3|203462.2|203372.2|11
1736210470000|2025-01-07 00:41:10|203463|203373|203463|203373|203463|203373|203462.2|203372.2|11
1736210480000|2025-01-07 00:41:20|203463.2|203373.2|203463.6|203373.6|203463.8|203373.8|203461.8|203371.8|14
1736210490000|2025-01-07 00:41:30|203463.4|203373.4|203466.9|203376.9|203468.9|203378.9|203463.4|203373.4|8
1736210500000|2025-01-07 00:41:40|203466.5|203376.5|203466.5|203376.5|203466.9|203376.9|203466.5|203376.5|3
1736210510000|2025-01-07 00:41:50|203466.2|203376.2|203463.4|203373.4|203466.5|203376.5|203463.4|203373.4|7
1736210520000|2025-01-07 00:42:00|203463.6|203373.6|203463.9|203373.9|203464.7|203374.7|203463.5|203373.5|10
1736210530000|2025-01-07 00:42:10|203464.1|203374.1|203464.1|203374.1|203464.1|203374.1|203463.9|203373.9|5
1736210540000|2025-01-07 00:42:20|203464.3|203374.3|203464.3|203374.3|203464.5|203374.5|203463.9|203373.9|4
1736210550000|2025-01-07 00:42:30|203468|203378|203468|203378|203468|203378|203468|203378|1
1736210560000|2025-01-07 00:42:40|203468.3|203378.3|203467.7|203377.7|203468.7|203378.7|203467.7|203377.7|7
1736210570000|2025-01-07 00:42:50|203468|203378|203464.3|203374.3|203468|203378|203464.1|203374.1|6
1736210580000|2025-01-07 00:43:00|203464.1|203374.1|203462.8|203372.8|203464.1|203374.1|203461.8|203371.8|10
1736210590000|2025-01-07 00:43:10|203461.4|203371.4|203438.9|203348.9|203461.4|203371.4|203437.2|203347.2|9
1736210600000|2025-01-07 00:43:20|203439.5|203349.5|203439.3|203349.3|203439.5|203349.5|203436.3|203346.3|5
1736210620000|2025-01-07 00:43:40|203439.7|203349.7|203439.9|203349.9|203439.9|203349.9|203439.7|203349.7|2
1736210640000|2025-01-07 00:44:00|203438.2|203348.2|203438.2|203348.2|203438.2|203348.2|203438.2|203348.2|1
1736210650000|2025-01-07 00:44:10|203471.5|203316|203476|203311.5|203476|203316|203471.5|203311.5|3
1736210660000|2025-01-07 00:44:20|203440.9|203350.9|203440.6|203350.6|203440.9|203350.9|203440.6|203350.6|2
1736210690000|2025-01-07 00:44:50|203447.2|203357.2|203468.6|203378.6|203468.6|203378.6|203447.2|203357.2|3
1736210700000|2025-01-07 00:45:00|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|1
1736210710000|2025-01-07 00:45:10|203468.8|203378.8|203468.8|203378.8|203468.8|203378.8|203468.8|203378.8|1
1736210740000|2025-01-07 00:45:40|203458|203368|203466.9|203376.9|203466.9|203376.9|203458|203368|2
1736210750000|2025-01-07 00:45:50|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|1
1736210760000|2025-01-07 00:46:00|203464.3|203374.3|203463.1|203373.1|203469.3|203379.3|203463.1|203373.1|5
1736210790000|2025-01-07 00:46:30|203458.7|203368.7|203462.6|203372.6|203462.6|203372.6|203458.7|203368.7|2
1736210800000|2025-01-07 00:46:40|203459.1|203369.1|203462.7|203372.7|203462.7|203372.7|203458.2|203368.2|6
1736210810000|2025-01-07 00:46:50|203458.5|203368.5|203462.4|203372.4|203462.4|203372.4|203458.3|203368.3|3
1736210820000|2025-01-07 00:47:00|203462.5|203372.5|203462.3|203372.3|203462.5|203372.5|203462.3|203372.3|2
1736210830000|2025-01-07 00:47:10|203462.1|203372.1|203462.2|203372.2|203462.2|203372.2|203462.1|203372.1|2
1736210840000|2025-01-07 00:47:20|203462.4|203372.4|203462.4|203372.4|203462.4|203372.4|203462|203372|4
1736210850000|2025-01-07 00:47:30|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|1
1736210860000|2025-01-07 00:47:40|203462.4|203372.4|203461.4|203371.4|203462.4|203372.4|203461.4|203371.4|2
1736210870000|2025-01-07 00:47:50|203461.2|203371.2|203461.4|203371.4|203461.4|203371.4|203461|203371|4
1736210890000|2025-01-07 00:48:10|203461.5|203371.5|203461.5|203371.5|203461.5|203371.5|203461.5|203371.5|1
1736210900000|2025-01-07 00:48:20|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|1
1736210920000|2025-01-07 00:48:40|203457|203367|203462.6|203372.6|203462.6|203372.6|203456.5|203366.5|5
1736210930000|2025-01-07 00:48:50|203462.8|203372.8|203462.7|203372.7|203462.8|203372.8|203462.7|203372.7|2
1736210940000|2025-01-07 00:49:00|203462.2|203372.2|203462.2|203372.2|203462.2|203372.2|203462.2|203372.2|1
1736210950000|2025-01-07 00:49:10|203462.4|203372.4|203431.1|203341.1|203462.5|203372.5|203427.2|203337.2|17
1736210960000|2025-01-07 00:49:20|203430.9|203340.9|203439|203349|203440.1|203350.1|203430.7|203340.7|13
1736210970000|2025-01-07 00:49:30|203434.7|203344.7|203438.4|203348.4|203438.7|203348.7|203434.7|203344.7|4
1736210980000|2025-01-07 00:49:40|203434.5|203344.5|203438.5|203348.5|203438.6|203348.6|203434.5|203344.5|3
1736210990000|2025-01-07 00:49:50|203434.3|203344.3|203435.4|203345.4|203438.5|203348.5|203431.1|203341.1|11
1736211000000|2025-01-07 00:50:00|203430.1|203340.1|203435.8|203345.8|203436.2|203346.2|203430.1|203340.1|7
1736211010000|2025-01-07 00:50:10|203437|203347|203441.9|203351.9|203443.4|203353.4|203429.7|203339.7|11
1736211020000|2025-01-07 00:50:20|203438.9|203348.9|203442|203352|203442.4|203352.4|203438.4|203348.4|11
1736211040000|2025-01-07 00:50:40|203441.5|203351.5|203441.5|203351.5|203441.5|203351.5|203441.5|203351.5|1
1736211050000|2025-01-07 00:50:50|203438.9|203348.9|203441.5|203351.5|203441.8|203351.8|203436.9|203346.9|7
1736211060000|2025-01-07 00:51:00|203437.4|203347.4|203441.5|203351.5|203441.5|203351.5|203437.4|203347.4|2
1736211070000|2025-01-07 00:51:10|203443.2|203353.2|203454.6|203364.6|203455.5|203365.5|203443.2|203353.2|9
1736211080000|2025-01-07 00:51:20|203456|203366|203453|203363|203456.9|203366.9|203453|203363|10
1736211090000|2025-01-07 00:51:30|203454|203364|203452.1|203362.1|203454.7|203364.7|203452.1|203362.1|3
1736211100000|2025-01-07 00:51:40|203452.3|203362.3|203452.2|203362.2|203454.4|203364.4|203452.2|203362.2|4
1736211110000|2025-01-07 00:51:50|203457.9|203367.9|203459.5|203369.5|203459.5|203369.5|203457|203367|6
1736211120000|2025-01-07 00:52:00|203459.7|203369.7|203463.6|203373.6|203463.6|203373.6|203459.7|203369.7|2
1736211130000|2025-01-07 00:52:10|203461|203371|203463.6|203373.6|203463.6|203373.6|203461|203371|2
1736211140000|2025-01-07 00:52:20|203460.6|203370.6|203463.2|203373.2|203463.2|203373.2|203460.6|203370.6|2
1736211150000|2025-01-07 00:52:30|203460.4|203370.4|203463.2|203373.2|203463.2|203373.2|203460.4|203370.4|2
1736211180000|2025-01-07 00:53:00|203461.2|203371.2|203463.5|203373.5|203463.5|203373.5|203461.2|203371.2|2
1736211220000|2025-01-07 00:53:40|203462.8|203372.8|203463|203373|203463|203373|203462.8|203372.8|2
1736211230000|2025-01-07 00:53:50|203462.8|203372.8|203463.6|203373.6|203463.6|203373.6|203462.8|203372.8|2
1736211240000|2025-01-07 00:54:00|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736211250000|2025-01-07 00:54:10|203463.6|203373.6|203460.8|203370.8|203463.6|203373.6|203457.2|203367.2|4
1736211280000|2025-01-07 00:54:40|203455.5|203365.5|203455.5|203365.5|203455.5|203365.5|203455.5|203365.5|1
1736211290000|2025-01-07 00:54:50|203460.3|203370.3|203485.6|203395.6|203485.6|203395.6|203460.3|203370.3|5
1736211300000|2025-01-07 00:55:00|203484.1|203394.1|203480.3|203390.3|203487.2|203397.2|203475|203385|15
1736211310000|2025-01-07 00:55:10|203480.4|203390.4|203479.6|203389.6|203483.1|203393.1|203478.2|203388.2|9
1736211320000|2025-01-07 00:55:20|203481|203391|203480.7|203390.7|203485.9|203395.9|203476.2|203386.2|14
1736211330000|2025-01-07 00:55:30|203479.6|203389.6|203482.9|203392.9|203483.3|203393.3|203479.6|203389.6|10
1736211350000|2025-01-07 00:55:50|203487.8|203397.8|203497|203407|203504.5|203414.5|203487.8|203397.8|10
1736211360000|2025-01-07 00:56:00|203493.3|203403.3|203479.2|203389.2|203496.9|203406.9|203476.3|203386.3|6
1736211370000|2025-01-07 00:56:10|203479.4|203389.4|203483.1|203393.1|203483.7|203393.7|203472.7|203382.7|10
1736211380000|2025-01-07 00:56:20|203480.7|203390.7|203483.3|203393.3|203483.3|203393.3|203480.7|203390.7|3
1736211390000|2025-01-07 00:56:30|203481.8|203391.8|203483.8|203393.8|203483.8|203393.8|203477.4|203387.4|9
1736211400000|2025-01-07 00:56:40|203480.6|203390.6|203483.9|203393.9|203483.9|203393.9|203478.4|203388.4|6
1736211410000|2025-01-07 00:56:50|203481|203391|203481.6|203391.6|203481.6|203391.6|203477.6|203387.6|4
1736211420000|2025-01-07 00:57:00|203479.9|203389.9|203484.5|203394.5|203485.3|203395.3|203477.7|203387.7|11
1736211430000|2025-01-07 00:57:10|203482.7|203392.7|203476.5|203386.5|203482.7|203392.7|203474.2|203384.2|9
1736211440000|2025-01-07 00:57:20|203481.1|203391.1|203483.9|203393.9|203483.9|203393.9|203481.1|203391.1|5
1736211450000|2025-01-07 00:57:30|203483.7|203393.7|203480|203390|203484.1|203394.1|203477.4|203387.4|19
1736211460000|2025-01-07 00:57:40|203481|203391|203470.4|203380.4|203482.1|203392.1|203470.4|203380.4|17
1736211470000|2025-01-07 00:57:50|203470.6|203380.6|203470.2|203380.2|203474.4|203384.4|203470.2|203380.2|9
1736211480000|2025-01-07 00:58:00|203474.3|203384.3|203476.6|203386.6|203477.8|203387.8|203474|203384|6
1736211490000|2025-01-07 00:58:10|203477.6|203387.6|203476.8|203386.8|203477.8|203387.8|203476.8|203386.8|6
1736211500000|2025-01-07 00:58:20|203477.8|203387.8|203476.1|203386.1|203477.8|203387.8|203476.1|203386.1|9
1736211510000|2025-01-07 00:58:30|203470.3|203380.3|203474.2|203384.2|203478.7|203388.7|203460.9|203370.9|12
1736211520000|2025-01-07 00:58:40|203474|203384|203473|203383|203474|203384|203473|203383|10
1736211530000|2025-01-07 00:58:50|203473.2|203383.2|203471.6|203381.6|203473.2|203383.2|203471.4|203381.4|12
1736211540000|2025-01-07 00:59:00|203471.4|203381.4|203468.8|203378.8|203471.6|203381.6|203468.8|203378.8|8
1736211550000|2025-01-07 00:59:10|203468.6|203378.6|203467.8|203377.8|203468.6|203378.6|203467.8|203377.8|5
1736211560000|2025-01-07 00:59:20|203465.5|203375.5|203470.1|203380.1|203470.1|203380.1|203465.5|203375.5|6
1736211570000|2025-01-07 00:59:30|203467.3|203377.3|203465.9|203375.9|203467.3|203377.3|203465.9|203375.9|4
1736211590000|2025-01-07 00:59:50|203467.6|203377.6|203468.2|203378.2|203468.2|203378.2|203467.6|203377.6|2
1736211600000|2025-01-07 01:00:00|203468.6|203378.6|203469.9|203379.9|203479|203389|203466.9|203376.9|32
1736211610000|2025-01-07 01:00:10|203468.3|203378.3|203460.4|203370.4|203469.5|203379.5|203458.7|203368.7|20
1736211620000|2025-01-07 01:00:20|203461.9|203371.9|203460.1|203370.1|203461.9|203371.9|203456.1|203366.1|8
1736211630000|2025-01-07 01:00:30|203458.7|203368.7|203454.6|203364.6|203459.3|203369.3|203453.5|203363.5|16
1736211640000|2025-01-07 01:00:40|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736211650000|2025-01-07 01:00:50|203450.4|203360.4|203449.5|203359.5|203450.4|203360.4|203449.5|203359.5|3
1736211660000|2025-01-07 01:01:00|203450.3|203360.3|203450.4|203360.4|203455.5|203365.5|203450.3|203360.3|10
1736211670000|2025-01-07 01:01:10|203454.2|203364.2|203452.8|203362.8|203454.4|203364.4|203450.7|203360.7|10
1736211680000|2025-01-07 01:01:20|203453.9|203363.9|203454.6|203364.6|203454.8|203364.8|203453.9|203363.9|4
1736211690000|2025-01-07 01:01:30|203453.3|203363.3|203456.3|203366.3|203456.3|203366.3|203453|203363|9
1736211700000|2025-01-07 01:01:40|203454.6|203364.6|203462.6|203372.6|203462.6|203372.6|203452.6|203362.6|5
1736211710000|2025-01-07 01:01:50|203461.9|203371.9|203465.9|203375.9|203473.7|203383.7|203461.9|203371.9|13
1736211720000|2025-01-07 01:02:00|203467|203377|203466.3|203376.3|203470.8|203380.8|203466|203376|16
1736211730000|2025-01-07 01:02:10|203467.8|203377.8|203467.8|203377.8|203470.9|203380.9|203466.4|203376.4|26
1736211740000|2025-01-07 01:02:20|203471|203381|203455.8|203365.8|203476.7|203386.7|203455.8|203365.8|14
1736211750000|2025-01-07 01:02:30|203457|203367|203462.4|203372.4|203466.3|203376.3|203457|203367|12
1736211760000|2025-01-07 01:02:40|203464.1|203374.1|203460.1|203370.1|203466.9|203376.9|203459.6|203369.6|6
1736211770000|2025-01-07 01:02:50|203462.1|203372.1|203459.9|203369.9|203462.1|203372.1|203459.9|203369.9|2
1736211780000|2025-01-07 01:03:00|203461.3|203371.3|203466.5|203376.5|203469.3|203379.3|203461.3|203371.3|16
1736211790000|2025-01-07 01:03:10|203469.3|203379.3|203469.3|203379.3|203469.3|203379.3|203467.5|203377.5|3
1736211800000|2025-01-07 01:03:20|203466.8|203376.8|203477.7|203387.7|203477.7|203387.7|203466.8|203376.8|9
1736211810000|2025-01-07 01:03:30|203475.1|203385.1|203491.7|203401.7|203491.9|203401.9|203473.3|203383.3|16
1736211820000|2025-01-07 01:03:40|203488.5|203398.5|203488.6|203398.6|203488.8|203398.8|203484.8|203394.8|4
1736211830000|2025-01-07 01:03:50|203493.1|203403.1|203485.2|203395.2|203496.4|203406.4|203485.2|203395.2|11
1736211860000|2025-01-07 01:04:20|203489.7|203399.7|203489.7|203399.7|203489.7|203399.7|203489.7|203399.7|1
1736211870000|2025-01-07 01:04:30|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|1
1736211880000|2025-01-07 01:04:40|203490.2|203400.2|203490.2|203400.2|203490.2|203400.2|203490.2|203400.2|1
1736211900000|2025-01-07 01:05:00|203485.7|203395.7|203487.4|203397.4|203490.7|203400.7|203485.7|203395.7|6
1736211910000|2025-01-07 01:05:10|203487.3|203397.3|203487.3|203397.3|203487.3|203397.3|203487.3|203397.3|1
1736211920000|2025-01-07 01:05:20|203487.5|203397.5|203489|203399|203489|203399|203487.5|203397.5|2
1736211930000|2025-01-07 01:05:30|203488.3|203398.3|203487.8|203397.8|203488.3|203398.3|203487.5|203397.5|5
1736211940000|2025-01-07 01:05:40|203488|203398|203485.5|203395.5|203488|203398|203485.5|203395.5|5
1736211950000|2025-01-07 01:05:50|203481.6|203391.6|203489.2|203399.2|203489.2|203399.2|203480.1|203390.1|7
1736211960000|2025-01-07 01:06:00|203490.2|203400.2|203491.1|203401.1|203491.6|203401.6|203490.2|203400.2|3
1736212000000|2025-01-07 01:06:40|203492.3|203402.3|203492.4|203402.4|203495.2|203405.2|203489.9|203399.9|9
1736212010000|2025-01-07 01:06:50|203496|203406|203494.7|203404.7|203496|203406|203493.5|203403.5|5
1736212020000|2025-01-07 01:07:00|203499.3|203409.3|203549.7|203459.7|203551.1|203461.1|203494.4|203404.4|14
1736212030000|2025-01-07 01:07:10|203548.1|203458.1|203548.1|203458.1|203553.5|203463.5|203548.1|203458.1|12
1736212040000|2025-01-07 01:07:20|203550.4|203460.4|203550.5|203460.5|203550.5|203460.5|203550.3|203460.3|5
1736212050000|2025-01-07 01:07:30|203548.1|203458.1|203550.4|203460.4|203551.4|203461.4|203548.1|203458.1|6
1736212060000|2025-01-07 01:07:40|203550.6|203460.6|203554.3|203464.3|203554.3|203464.3|203550.2|203460.2|6
1736212070000|2025-01-07 01:07:50|203554.2|203464.2|203554.2|203464.2|203554.3|203464.3|203551.2|203461.2|12
1736212080000|2025-01-07 01:08:00|203554.3|203464.3|203547.6|203457.6|203569.1|203479.1|203547.6|203457.6|13
1736212090000|2025-01-07 01:08:10|203547.4|203457.4|203546.6|203456.6|203549.6|203459.6|203545.9|203455.9|9
1736212100000|2025-01-07 01:08:20|203546.8|203456.8|203546.1|203456.1|203548.4|203458.4|203546.1|203456.1|3
1736212110000|2025-01-07 01:08:30|203548.4|203458.4|203544.8|203454.8|203548.4|203458.4|203542.2|203452.2|7
1736212140000|2025-01-07 01:09:00|203544.4|203454.4|203538|203448|203544.4|203454.4|203538|203448|3
1736212150000|2025-01-07 01:09:10|203541|203451|203537.8|203447.8|203541.1|203451.1|203537.4|203447.4|9
1736212160000|2025-01-07 01:09:20|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|1
1736212170000|2025-01-07 01:09:30|203538.2|203448.2|203538.2|203448.2|203538.2|203448.2|203538.2|203448.2|1
1736212180000|2025-01-07 01:09:40|203540.7|203450.7|203538.2|203448.2|203540.7|203450.7|203538.2|203448.2|2
1736212190000|2025-01-07 01:09:50|203541.5|203451.5|203539.8|203449.8|203545|203455|203539.8|203449.8|4
1736212200000|2025-01-07 01:10:00|203536.6|203446.6|203540.6|203450.6|203543.6|203453.6|203536.6|203446.6|9
1736212210000|2025-01-07 01:10:10|203539.9|203449.9|203539.7|203449.7|203540.1|203450.1|203539.7|203449.7|4
1736212220000|2025-01-07 01:10:20|203542.5|203452.5|203539.1|203449.1|203542.5|203452.5|203538.7|203448.7|4
1736212230000|2025-01-07 01:10:30|203542.2|203452.2|203538.8|203448.8|203546.4|203456.4|203538.8|203448.8|7
1736212240000|2025-01-07 01:10:40|203542.3|203452.3|203546|203456|203546|203456|203539.9|203449.9|5
1736212250000|2025-01-07 01:10:50|203544.9|203454.9|203542.1|203452.1|203544.9|203454.9|203541.8|203451.8|7
1736212260000|2025-01-07 01:11:00|203544.2|203454.2|203543.2|203453.2|203546.5|203456.5|203543.2|203453.2|4
1736212270000|2025-01-07 01:11:10|203545.2|203455.2|203543|203453|203545.2|203455.2|203539.5|203449.5|6
1736212280000|2025-01-07 01:11:20|203539.4|203449.4|203537.2|203447.2|203541.6|203451.6|203537.2|203447.2|4
1736212290000|2025-01-07 01:11:30|203540.5|203450.5|203542.4|203452.4|203543.4|203453.4|203537.7|203447.7|8
1736212300000|2025-01-07 01:11:40|203543.7|203453.7|203542.2|203452.2|203543.7|203453.7|203542.2|203452.2|2
1736212340000|2025-01-07 01:12:20|203542|203452|203542|203452|203542|203452|203542|203452|1
1736212350000|2025-01-07 01:12:30|203543.7|203453.7|203549|203459|203553.2|203463.2|203543.7|203453.7|5
1736212360000|2025-01-07 01:12:40|203546.1|203456.1|203549.2|203459.2|203549.2|203459.2|203546.1|203456.1|2
1736212370000|2025-01-07 01:12:50|203546.6|203456.6|203549|203459|203549|203459|203546.4|203456.4|5
1736212380000|2025-01-07 01:13:00|203548.6|203458.6|203545.3|203455.3|203548.6|203458.6|203545.3|203455.3|9
1736212390000|2025-01-07 01:13:10|203542.7|203452.7|203540.5|203450.5|203545|203455|203537.9|203447.9|9
1736212400000|2025-01-07 01:13:20|203539.2|203449.2|203538.5|203448.5|203542.3|203452.3|203535.9|203445.9|13
1736212410000|2025-01-07 01:13:30|203535.9|203445.9|203539.9|203449.9|203539.9|203449.9|203535.9|203445.9|2
1736212420000|2025-01-07 01:13:40|203541.3|203451.3|203542.1|203452.1|203542.1|203452.1|203541.3|203451.3|3
1736212450000|2025-01-07 01:14:10|203540.8|203450.8|203537.6|203447.6|203540.8|203450.8|203537.1|203447.1|5
1736212460000|2025-01-07 01:14:20|203538.9|203448.9|203538|203448|203539.6|203449.6|203538|203448|5
1736212470000|2025-01-07 01:14:30|203534.9|203444.9|203535.1|203445.1|203538.5|203448.5|203534.9|203444.9|4
1736212480000|2025-01-07 01:14:40|203537.2|203447.2|203535.1|203445.1|203537.2|203447.2|203535.1|203445.1|2
1736212490000|2025-01-07 01:14:50|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|1
1736212500000|2025-01-07 01:15:00|203537.1|203447.1|203535.9|203445.9|203540.5|203450.5|203535.9|203445.9|8
1736212510000|2025-01-07 01:15:10|203539.2|203449.2|203538.3|203448.3|203544.7|203454.7|203534.4|203444.4|10
1736212520000|2025-01-07 01:15:20|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|1
1736212530000|2025-01-07 01:15:30|203536.5|203446.5|203533.4|203443.4|203536.5|203446.5|203533.4|203443.4|3
1736212540000|2025-01-07 01:15:40|203537.1|203447.1|203532|203442|203538.6|203448.6|203532|203442|5
1736212550000|2025-01-07 01:15:50|203536|203446|203532|203442|203537.5|203447.5|203532|203442|12
1736212560000|2025-01-07 01:16:00|203533.4|203443.4|203537.2|203447.2|203537.2|203447.2|203533.4|203443.4|2
1736212570000|2025-01-07 01:16:10|203533.4|203443.4|203533.4|203443.4|203537.2|203447.2|203533.4|203443.4|3
1736212580000|2025-01-07 01:16:20|203537|203447|203538.9|203448.9|203538.9|203448.9|203537|203447|2
1736212610000|2025-01-07 01:16:50|203537.4|203447.4|203533.5|203443.5|203537.4|203447.4|203533.5|203443.5|2
1736212620000|2025-01-07 01:17:00|203535|203445|203546.4|203456.4|203546.4|203456.4|203535|203445|5
1736212630000|2025-01-07 01:17:10|203543.1|203453.1|203543.4|203453.4|203543.7|203453.7|203541.3|203451.3|6
1736212640000|2025-01-07 01:17:20|203541.6|203451.6|203542.8|203452.8|203542.8|203452.8|203541.6|203451.6|2
1736212650000|2025-01-07 01:17:30|203542.5|203452.5|203542.7|203452.7|203543.2|203453.2|203541.1|203451.1|5
1736212660000|2025-01-07 01:17:40|203541.2|203451.2|203540.7|203450.7|203542.9|203452.9|203540.7|203450.7|3
1736212680000|2025-01-07 01:18:00|203542.8|203452.8|203558.1|203468.1|203562|203472|203542.8|203452.8|15
1736212690000|2025-01-07 01:18:10|203555.3|203465.3|203554.5|203464.5|203555.3|203465.3|203552|203462|3
1736212700000|2025-01-07 01:18:20|203551.1|203461.1|203554.5|203464.5|203554.5|203464.5|203551.1|203461.1|3
1736212710000|2025-01-07 01:18:30|203552.8|203462.8|203554.5|203464.5|203554.5|203464.5|203552.8|203462.8|2
1736212720000|2025-01-07 01:18:40|203553.1|203463.1|203541.5|203451.5|203554.8|203464.8|203540|203450|7
1736212730000|2025-01-07 01:18:50|203541.7|203451.7|203544.3|203454.3|203544.3|203454.3|203540|203450|8
1736212740000|2025-01-07 01:19:00|203543.6|203453.6|203544.4|203454.4|203545.1|203455.1|203540.7|203450.7|6
1736212750000|2025-01-07 01:19:10|203544.3|203454.3|203547.6|203457.6|203550.8|203460.8|203544.3|203454.3|10
1736212760000|2025-01-07 01:19:20|203548.9|203458.9|203548.4|203458.4|203549.5|203459.5|203546.9|203456.9|7
1736212780000|2025-01-07 01:19:40|203546.7|203456.7|203540.5|203450.5|203546.7|203456.7|203540.5|203450.5|6
1736212790000|2025-01-07 01:19:50|203536.8|203446.8|203536.8|203446.8|203539.7|203449.7|203536.8|203446.8|5
1736212800000|2025-01-07 01:20:00|203541.2|203451.2|203545.7|203455.7|203545.7|203455.7|203541.2|203451.2|3
1736212810000|2025-01-07 01:20:10|203544.7|203454.7|203544.9|203454.9|203546.4|203456.4|203534.9|203444.9|15
1736212820000|2025-01-07 01:20:20|203545.9|203455.9|203539.9|203449.9|203546|203456|203538.5|203448.5|12
1736212830000|2025-01-07 01:20:30|203535.6|203445.6|203531.3|203441.3|203535.6|203445.6|203531.3|203441.3|4
1736212860000|2025-01-07 01:21:00|203530|203440|203526.5|203436.5|203530|203440|203526.5|203436.5|3
1736212870000|2025-01-07 01:21:10|203530.8|203440.8|203535.8|203445.8|203535.8|203445.8|203530.8|203440.8|2
1736212880000|2025-01-07 01:21:20|203534.2|203444.2|203528.5|203438.5|203535|203445|203528.5|203438.5|6
1736212890000|2025-01-07 01:21:30|203529.5|203439.5|203533|203443|203533|203443|203529.5|203439.5|2
1736212900000|2025-01-07 01:21:40|203534.3|203444.3|203534.3|203444.3|203534.3|203444.3|203534.3|203444.3|1
1736212910000|2025-01-07 01:21:50|203535.3|203445.3|203538.8|203448.8|203538.8|203448.8|203535.3|203445.3|3
1736212920000|2025-01-07 01:22:00|203537.3|203447.3|203540|203450|203540.4|203450.4|203533.4|203443.4|5
1736212930000|2025-01-07 01:22:10|203538.7|203448.7|203537.5|203447.5|203538.7|203448.7|203537.5|203447.5|2
1736212940000|2025-01-07 01:22:20|203540.3|203450.3|203540.1|203450.1|203542.5|203452.5|203539.1|203449.1|7
1736212950000|2025-01-07 01:22:30|203541.7|203451.7|203531.1|203441.1|203541.7|203451.7|203531.1|203441.1|7
1736212960000|2025-01-07 01:22:40|203532.9|203442.9|203498.1|203408.1|203534.7|203444.7|203498.1|203408.1|10
1736212970000|2025-01-07 01:22:50|203497.9|203407.9|203501.2|203411.2|203501.2|203411.2|203497.9|203407.9|4
1736212980000|2025-01-07 01:23:00|203503.4|203413.4|203508.4|203418.4|203514.2|203424.2|203503.4|203413.4|11
1736212990000|2025-01-07 01:23:10|203508.9|203418.9|203509.1|203419.1|203509.1|203419.1|203508.9|203418.9|2
1736213000000|2025-01-07 01:23:20|203509.3|203419.3|203505|203415|203509.3|203419.3|203505|203415|3
1736213010000|2025-01-07 01:23:30|203506.6|203416.6|203507.9|203417.9|203508.6|203418.6|203506.4|203416.4|11
1736213020000|2025-01-07 01:23:40|203507.4|203417.4|203507.2|203417.2|203507.4|203417.4|203505.7|203415.7|7
1736213030000|2025-01-07 01:23:50|203508.5|203418.5|203505.7|203415.7|203508.5|203418.5|203504.3|203414.3|10
1736213040000|2025-01-07 01:24:00|203502.9|203412.9|203504.8|203414.8|203504.8|203414.8|203502.9|203412.9|2
1736213050000|2025-01-07 01:24:10|203503.6|203413.6|203505.9|203415.9|203505.9|203415.9|203503.6|203413.6|5
1736213060000|2025-01-07 01:24:20|203504.6|203414.6|203503.8|203413.8|203507|203417|203501.6|203411.6|8
1736213070000|2025-01-07 01:24:30|203505.2|203415.2|203500.3|203410.3|203505.2|203415.2|203498.4|203408.4|5
1736213090000|2025-01-07 01:24:50|203498.7|203408.7|203496|203406|203498.7|203408.7|203496|203406|2
1736213100000|2025-01-07 01:25:00|203498|203408|203498|203408|203498|203408|203498|203408|1
1736213120000|2025-01-07 01:25:20|203496.1|203406.1|203504.3|203414.3|203515.1|203425.1|203496.1|203406.1|9
1736213130000|2025-01-07 01:25:30|203505.7|203415.7|203506.9|203416.9|203509.7|203419.7|203498.8|203408.8|15
1736213140000|2025-01-07 01:25:40|203505.3|203415.3|203501.7|203411.7|203508.9|203418.9|203501.7|203411.7|11
1736213160000|2025-01-07 01:26:00|203503.2|203413.2|203503.1|203413.1|203504.3|203414.3|203503.1|203413.1|3
1736213170000|2025-01-07 01:26:10|203504.6|203414.6|203500.7|203410.7|203511.6|203421.6|203500.7|203410.7|6
1736213180000|2025-01-07 01:26:20|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1736213200000|2025-01-07 01:26:40|203505.4|203415.4|203500.7|203410.7|203509.9|203419.9|203499.6|203409.6|6
1736213210000|2025-01-07 01:26:50|203502.1|203412.1|203504.2|203414.2|203509.2|203419.2|203501.1|203411.1|8
1736213220000|2025-01-07 01:27:00|203505.7|203415.7|203506.4|203416.4|203506.4|203416.4|203500.7|203410.7|7
1736213230000|2025-01-07 01:27:10|203504.2|203414.2|203502.1|203412.1|203506.6|203416.6|203500.3|203410.3|8
1736213250000|2025-01-07 01:27:30|203505.8|203415.8|203503.3|203413.3|203507.5|203417.5|203503|203413|8
1736213260000|2025-01-07 01:27:40|203503.2|203413.2|203503.2|203413.2|203503.2|203413.2|203503.2|203413.2|1
1736213290000|2025-01-07 01:28:10|203501|203411|203501|203411|203501|203411|203501|203411|1
1736213300000|2025-01-07 01:28:20|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|1
1736213310000|2025-01-07 01:28:30|203503.6|203413.6|203506.9|203416.9|203510.2|203420.2|203503.6|203413.6|10
1736213320000|2025-01-07 01:28:40|203505.8|203415.8|203503.8|203413.8|203505.8|203415.8|203501.3|203411.3|9
1736213330000|2025-01-07 01:28:50|203505.6|203415.6|203530.3|203440.3|203533.6|203443.6|203502.6|203412.6|8
1736213340000|2025-01-07 01:29:00|203531.9|203441.9|203532.1|203442.1|203532.1|203442.1|203531.9|203441.9|3
1736213350000|2025-01-07 01:29:10|203532|203442|203532|203442|203532|203442|203532|203442|1
1736213360000|2025-01-07 01:29:20|203532.5|203442.5|203531.2|203441.2|203534.8|203444.8|203529.6|203439.6|6
1736213370000|2025-01-07 01:29:30|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|1
1736213400000|2025-01-07 01:30:00|203530.3|203440.3|203529.3|203439.3|203533.5|203443.5|203529.3|203439.3|4
1736213410000|2025-01-07 01:30:10|203533|203443|203533.5|203443.5|203535.5|203445.5|203533|203443|5
1736213420000|2025-01-07 01:30:20|203534.8|203444.8|203535.7|203445.7|203535.7|203445.7|203534.8|203444.8|2
1736213430000|2025-01-07 01:30:30|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1736213440000|2025-01-07 01:30:40|203532.8|203442.8|203530.6|203440.6|203537.1|203447.1|203527|203437|15
1736213450000|2025-01-07 01:30:50|203527.6|203437.6|203531.6|203441.6|203534.3|203444.3|203527.6|203437.6|8
1736213460000|2025-01-07 01:31:00|203523.2|203433.2|203533.4|203443.4|203535.4|203445.4|203523.1|203433.1|23
1736213470000|2025-01-07 01:31:10|203528.6|203438.6|203534.9|203444.9|203534.9|203444.9|203528.6|203438.6|3
1736213480000|2025-01-07 01:31:20|203533.4|203443.4|203530.8|203440.8|203536.6|203446.6|203526|203436|11
1736213490000|2025-01-07 01:31:30|203526|203436|203508.4|203418.4|203535.9|203445.9|203500.2|203410.2|13
1736213530000|2025-01-07 01:32:10|203507.8|203417.8|203507.8|203417.8|203507.8|203417.8|203506|203416|3
1736213540000|2025-01-07 01:32:20|203512.8|203422.8|203522|203432|203528|203438|203510.2|203420.2|12
1736213550000|2025-01-07 01:32:30|203525.6|203435.6|203515.8|203425.8|203525.6|203435.6|203514.1|203424.1|12
1736213560000|2025-01-07 01:32:40|203513.4|203423.4|203526.8|203436.8|203535.2|203445.2|203513.4|203423.4|9
1736213570000|2025-01-07 01:32:50|203530.6|203440.6|203526.3|203436.3|203530.6|203440.6|203526.3|203436.3|2
1736213580000|2025-01-07 01:33:00|203530.9|203440.9|203514.5|203424.5|203530.9|203440.9|203514.5|203424.5|7
1736213590000|2025-01-07 01:33:10|203514.1|203424.1|203512.7|203422.7|203515.4|203425.4|203512.7|203422.7|8
1736213600000|2025-01-07 01:33:20|203514.2|203424.2|203511.4|203421.4|203514.2|203424.2|203509|203419|5
1736213610000|2025-01-07 01:33:30|203509.2|203419.2|203506|203416|203511.6|203421.6|203505.8|203415.8|10
1736213620000|2025-01-07 01:33:40|203508.2|203418.2|203505.6|203415.6|203508.2|203418.2|203505.6|203415.6|3
1736213630000|2025-01-07 01:33:50|203508.1|203418.1|203508.4|203418.4|203511.2|203421.2|203505.8|203415.8|6
1736213640000|2025-01-07 01:34:00|203506.7|203416.7|203505.8|203415.8|203511|203421|203503.7|203413.7|7
1736213650000|2025-01-07 01:34:10|203505.1|203415.1|203507.4|203417.4|203507.4|203417.4|203505.1|203415.1|2
1736213660000|2025-01-07 01:34:20|203508|203418|203507.5|203417.5|203508|203418|203505.4|203415.4|4
1736213680000|2025-01-07 01:34:40|203503|203413|203508.1|203418.1|203508.1|203418.1|203502.3|203412.3|12
1736213690000|2025-01-07 01:34:50|203505.1|203415.1|203508.8|203418.8|203508.8|203418.8|203505.1|203415.1|4
1736213700000|2025-01-07 01:35:00|203510.4|203420.4|203510.3|203420.3|203510.4|203420.4|203510.3|203420.3|2
1736213720000|2025-01-07 01:35:20|203512|203422|203549.6|203459.6|203554.8|203464.8|203512|203422|12
1736213730000|2025-01-07 01:35:30|203549.5|203459.5|203548.5|203458.5|203552.6|203462.6|203548.4|203458.4|6
1736213740000|2025-01-07 01:35:40|203548.3|203458.3|203548|203458|203548.3|203458.3|203548|203458|3
1736213750000|2025-01-07 01:35:50|203547.3|203457.3|203549.5|203459.5|203549.5|203459.5|203544.1|203454.1|5
1736213760000|2025-01-07 01:36:00|203547.1|203457.1|203546.7|203456.7|203548.9|203458.9|203546.2|203456.2|4
1736213770000|2025-01-07 01:36:10|203552.1|203462.1|203572.4|203482.4|203579.1|203489.1|203552.1|203462.1|8
1736213780000|2025-01-07 01:36:20|203572.3|203482.3|203573.3|203483.3|203576.1|203486.1|203572.3|203482.3|4
1736213790000|2025-01-07 01:36:30|203572.7|203482.7|203577.2|203487.2|203578.2|203488.2|203572.7|203482.7|9
1736213800000|2025-01-07 01:36:40|203575.6|203485.6|203578.5|203488.5|203578.5|203488.5|203573.1|203483.1|7
1736213810000|2025-01-07 01:36:50|203577.2|203487.2|203582.8|203492.8|203588.7|203498.7|203577.2|203487.2|5
1736213820000|2025-01-07 01:37:00|203581.1|203491.1|203580.6|203490.6|203583.1|203493.1|203580.6|203490.6|6
1736213830000|2025-01-07 01:37:10|203582.7|203492.7|203590.7|203500.7|203612.6|203522.6|203582.7|203492.7|14
1736213840000|2025-01-07 01:37:20|203591.4|203501.4|203590.9|203500.9|203592|203502|203589.8|203499.8|7
1736213850000|2025-01-07 01:37:30|203589.5|203499.5|203589.3|203499.3|203589.5|203499.5|203589.3|203499.3|2
1736213860000|2025-01-07 01:37:40|203587.3|203497.3|203588.1|203498.1|203595.6|203505.6|203587.3|203497.3|7
1736213870000|2025-01-07 01:37:50|203585.3|203495.3|203587.6|203497.6|203587.6|203497.6|203585.3|203495.3|2
1736213880000|2025-01-07 01:38:00|203585.3|203495.3|203585.3|203495.3|203585.3|203495.3|203585.3|203495.3|1
1736213890000|2025-01-07 01:38:10|203586.1|203496.1|203584.5|203494.5|203586.1|203496.1|203584.5|203494.5|2
1736213900000|2025-01-07 01:38:20|203577.4|203487.4|203578.9|203488.9|203583.9|203493.9|203577.4|203487.4|10
1736213910000|2025-01-07 01:38:30|203577.2|203487.2|203577.7|203487.7|203578.5|203488.5|203577.2|203487.2|5
1736213920000|2025-01-07 01:38:40|203578.8|203488.8|203578.8|203488.8|203578.8|203488.8|203578.8|203488.8|1
1736213930000|2025-01-07 01:38:50|203577.8|203487.8|203573.5|203483.5|203577.8|203487.8|203573.5|203483.5|4
1736213940000|2025-01-07 01:39:00|203578.5|203488.5|203574.5|203484.5|203578.5|203488.5|203574.5|203484.5|2
1736213950000|2025-01-07 01:39:10|203572.9|203482.9|203572.5|203482.5|203574.8|203484.8|203567.1|203477.1|7
1736213960000|2025-01-07 01:39:20|203572.7|203482.7|203575.7|203485.7|203582.5|203492.5|203572.7|203482.7|27
1736213970000|2025-01-07 01:39:30|203577.6|203487.6|203571.6|203481.6|203580|203490|203570.9|203480.9|14
1736213980000|2025-01-07 01:39:40|203571.4|203481.4|203538.8|203448.8|203571.4|203481.4|203537.5|203447.5|7
1736213990000|2025-01-07 01:39:50|203539.2|203449.2|203543|203453|203543|203453|203535.5|203445.5|15
1736214000000|2025-01-07 01:40:00|203539.5|203449.5|203539.7|203449.7|203540.9|203450.9|203538.1|203448.1|8
1736214010000|2025-01-07 01:40:10|203539.9|203449.9|203543.5|203453.5|203543.5|203453.5|203539.9|203449.9|3
1736214020000|2025-01-07 01:40:20|203542.1|203452.1|203541.9|203451.9|203544.9|203454.9|203539.8|203449.8|7
1736214030000|2025-01-07 01:40:30|203543.2|203453.2|203542.2|203452.2|203543.2|203453.2|203539.5|203449.5|4
1736214040000|2025-01-07 01:40:40|203540.6|203450.6|203538.9|203448.9|203544.2|203454.2|203535|203445|9
1736214050000|2025-01-07 01:40:50|203541.7|203451.7|203543.8|203453.8|203543.8|203453.8|203538.6|203448.6|8
1736214060000|2025-01-07 01:41:00|203546.1|203456.1|203544.5|203454.5|203546.1|203456.1|203544.5|203454.5|2
1736214070000|2025-01-07 01:41:10|203547.1|203457.1|203544.9|203454.9|203547.1|203457.1|203544.9|203454.9|2
1736214080000|2025-01-07 01:41:20|203543.2|203453.2|203546.5|203456.5|203551.2|203461.2|203542.5|203452.5|8
1736214090000|2025-01-07 01:41:30|203544.4|203454.4|203544.8|203454.8|203545.6|203455.6|203542|203452|5
1736214100000|2025-01-07 01:41:40|203542|203452|203543.6|203453.6|203543.7|203453.7|203538|203448|9
1736214110000|2025-01-07 01:41:50|203540.7|203450.7|203546.7|203456.7|203546.7|203456.7|203540.7|203450.7|7
1736214120000|2025-01-07 01:42:00|203543.2|203453.2|203546.6|203456.6|203546.6|203456.6|203543.2|203453.2|2
1736214130000|2025-01-07 01:42:10|203543.6|203453.6|203541.7|203451.7|203546.6|203456.6|203541.7|203451.7|8
1736214140000|2025-01-07 01:42:20|203541.4|203451.4|203539.4|203449.4|203541.9|203451.9|203538|203448|12
1736214150000|2025-01-07 01:42:30|203535.6|203445.6|203538.3|203448.3|203544.4|203454.4|203535.6|203445.6|9
1736214160000|2025-01-07 01:42:40|203536.4|203446.4|203539.7|203449.7|203539.7|203449.7|203536.4|203446.4|2
1736214170000|2025-01-07 01:42:50|203541.9|203451.9|203542.3|203452.3|203544.3|203454.3|203536.7|203446.7|10
1736214180000|2025-01-07 01:43:00|203539.1|203449.1|203540.7|203450.7|203542|203452|203537.8|203447.8|7
1736214190000|2025-01-07 01:43:10|203538.9|203448.9|203545.8|203455.8|203546.9|203456.9|203538.9|203448.9|8
1736214200000|2025-01-07 01:43:20|203544.5|203454.5|203543.1|203453.1|203544.5|203454.5|203540.2|203450.2|4
1736214210000|2025-01-07 01:43:30|203539.9|203449.9|203544.3|203454.3|203546.4|203456.4|203539.9|203449.9|4
1736214220000|2025-01-07 01:43:40|203546.1|203456.1|203544.7|203454.7|203546.1|203456.1|203544.7|203454.7|2
1736214230000|2025-01-07 01:43:50|203542.1|203452.1|203542.7|203452.7|203544.5|203454.5|203538.6|203448.6|16
1736214240000|2025-01-07 01:44:00|203544.9|203454.9|203543.1|203453.1|203544.9|203454.9|203540.7|203450.7|7
1736214250000|2025-01-07 01:44:10|203544.5|203454.5|203545.1|203455.1|203545.1|203455.1|203541.1|203451.1|8
1736214260000|2025-01-07 01:44:20|203542.2|203452.2|203544|203454|203544.9|203454.9|203541.3|203451.3|8
1736214270000|2025-01-07 01:44:30|203541.3|203451.3|203545.5|203455.5|203545.5|203455.5|203541.3|203451.3|2
1736214280000|2025-01-07 01:44:40|203545.1|203455.1|203544.8|203454.8|203545.1|203455.1|203544.8|203454.8|2
1736214290000|2025-01-07 01:44:50|203541.8|203451.8|203545.6|203455.6|203547.3|203457.3|203541.8|203451.8|4
1736214300000|2025-01-07 01:45:00|203548.1|203458.1|203543.8|203453.8|203548.1|203458.1|203541|203451|7
1736214320000|2025-01-07 01:45:20|203544.5|203454.5|203546.6|203456.6|203547.6|203457.6|203540.5|203450.5|14
1736214330000|2025-01-07 01:45:30|203543.7|203453.7|203546.6|203456.6|203546.6|203456.6|203543.7|203453.7|2
1736214340000|2025-01-07 01:45:40|203543.6|203453.6|203546.2|203456.2|203546.2|203456.2|203543.6|203453.6|2
1736214350000|2025-01-07 01:45:50|203548|203458|203548.3|203458.3|203548.3|203458.3|203548|203458|2
1736214360000|2025-01-07 01:46:00|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|1
1736214370000|2025-01-07 01:46:10|203545.4|203455.4|203545.4|203455.4|203545.4|203455.4|203545.4|203455.4|1
1736214380000|2025-01-07 01:46:20|203547.1|203457.1|203554|203464|203556.6|203466.6|203547.1|203457.1|9
1736214390000|2025-01-07 01:46:30|203553.4|203463.4|203550.3|203460.3|203553.4|203463.4|203550.3|203460.3|4
1736214400000|2025-01-07 01:46:40|203549.5|203459.5|203546.4|203456.4|203549.5|203459.5|203543.5|203453.5|5
1736214410000|2025-01-07 01:46:50|203545.8|203455.8|203544.3|203454.3|203546.4|203456.4|203544.3|203454.3|5
1736214420000|2025-01-07 01:47:00|203541.2|203451.2|203545.1|203455.1|203547.4|203457.4|203541.2|203451.2|3
1736214430000|2025-01-07 01:47:10|203544.9|203454.9|203544.9|203454.9|203544.9|203454.9|203544.9|203454.9|1
1736214450000|2025-01-07 01:47:30|203541.6|203451.6|203534.7|203444.7|203541.9|203451.9|203534.7|203444.7|5
1736214460000|2025-01-07 01:47:40|203536.6|203446.6|203541.3|203451.3|203543.2|203453.2|203536.6|203446.6|4
1736214470000|2025-01-07 01:47:50|203539.4|203449.4|203541.1|203451.1|203541.1|203451.1|203539.4|203449.4|2
1736214510000|2025-01-07 01:48:30|203545|203455|203545|203455|203545|203455|203545|203455|1
1736214530000|2025-01-07 01:48:50|203540.7|203450.7|203541.4|203451.4|203541.4|203451.4|203540.7|203450.7|2
1736214540000|2025-01-07 01:49:00|203543.6|203453.6|203541.7|203451.7|203543.6|203453.6|203541.7|203451.7|2
1736214550000|2025-01-07 01:49:10|203539.8|203449.8|203541.3|203451.3|203541.3|203451.3|203535.8|203445.8|4
1736214570000|2025-01-07 01:49:30|203543.3|203453.3|203541.9|203451.9|203543.3|203453.3|203541.6|203451.6|3
1736214580000|2025-01-07 01:49:40|203543.9|203453.9|203542.6|203452.6|203543.9|203453.9|203542.6|203452.6|2
1736214600000|2025-01-07 01:50:00|203544.4|203454.4|203542|203452|203544.4|203454.4|203542|203452|2
1736214610000|2025-01-07 01:50:10|203539.5|203449.5|203540.4|203450.4|203542.2|203452.2|203539.5|203449.5|3
1736214620000|2025-01-07 01:50:20|203537.1|203447.1|203539.7|203449.7|203539.7|203449.7|203532.7|203442.7|6
1736214630000|2025-01-07 01:50:30|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|1
1736214640000|2025-01-07 01:50:40|203537.1|203447.1|203532.4|203442.4|203539.4|203449.4|203532.4|203442.4|6
1736214650000|2025-01-07 01:50:50|203539.5|203449.5|203533.7|203443.7|203539.5|203449.5|203533.7|203443.7|2
1736214660000|2025-01-07 01:51:00|203533.5|203443.5|203514.2|203424.2|203533.5|203443.5|203511.7|203421.7|8
1736214670000|2025-01-07 01:51:10|203514.1|203424.1|203508.5|203418.5|203514.1|203424.1|203508.4|203418.4|6
1736214680000|2025-01-07 01:51:20|203508.4|203418.4|203508.4|203418.4|203508.4|203418.4|203508.4|203418.4|1
1736214690000|2025-01-07 01:51:30|203506.1|203416.1|203503.3|203413.3|203506.1|203416.1|203497.9|203407.9|12
1736214700000|2025-01-07 01:51:40|203500.9|203410.9|203506.3|203416.3|203506.7|203416.7|203500.9|203410.9|10
1736214710000|2025-01-07 01:51:50|203502.7|203412.7|203502.7|203412.7|203505.9|203415.9|203502.7|203412.7|4
1736214720000|2025-01-07 01:52:00|203504.9|203414.9|203496.3|203406.3|203511|203421|203496.3|203406.3|12
1736214730000|2025-01-07 01:52:10|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|1
1736214740000|2025-01-07 01:52:20|203495|203405|203495|203405|203495|203405|203495|203405|1
1736214750000|2025-01-07 01:52:30|203494.4|203404.4|203494.4|203404.4|203494.4|203404.4|203494.4|203404.4|1
1736214760000|2025-01-07 01:52:40|203497.2|203407.2|203494.2|203404.2|203497.3|203407.3|203494.2|203404.2|4
1736214780000|2025-01-07 01:53:00|203493.9|203403.9|203465|203375|203493.9|203403.9|203463.2|203373.2|11
1736214790000|2025-01-07 01:53:10|203463.5|203373.5|203465.9|203375.9|203467.5|203377.5|203463.5|203373.5|6
1736214810000|2025-01-07 01:53:30|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|1
1736214820000|2025-01-07 01:53:40|203464.6|203374.6|203464.1|203374.1|203464.6|203374.6|203464.1|203374.1|2
1736214840000|2025-01-07 01:54:00|203464|203374|203461.1|203371.1|203464.3|203374.3|203461.1|203371.1|4
1736214850000|2025-01-07 01:54:10|203458.8|203368.8|203459.8|203369.8|203459.8|203369.8|203458.8|203368.8|2
1736214860000|2025-01-07 01:54:20|203459.1|203369.1|203453.8|203363.8|203460.3|203370.3|203453.8|203363.8|5
1736214870000|2025-01-07 01:54:30|203455.4|203365.4|203453.4|203363.4|203455.4|203365.4|203453.4|203363.4|2
1736214880000|2025-01-07 01:54:40|203452.3|203362.3|203453.3|203363.3|203453.3|203363.3|203452.3|203362.3|2
1736214890000|2025-01-07 01:54:50|203454.1|203364.1|203454.6|203364.6|203454.6|203364.6|203454.1|203364.1|2
1736214900000|2025-01-07 01:55:00|203453.6|203363.6|203454.8|203364.8|203454.8|203364.8|203453.6|203363.6|2
1736214910000|2025-01-07 01:55:10|203452.8|203362.8|203454.8|203364.8|203454.8|203364.8|203452.8|203362.8|2
1736214920000|2025-01-07 01:55:20|203456.6|203366.6|203450.8|203360.8|203460.6|203370.6|203449.8|203359.8|10
1736214930000|2025-01-07 01:55:30|203451|203361|203453.3|203363.3|203453.3|203363.3|203451|203361|2
1736214940000|2025-01-07 01:55:40|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|1
1736214950000|2025-01-07 01:55:50|203453.3|203363.3|203452.6|203362.6|203453.3|203363.3|203452.6|203362.6|4
1736214960000|2025-01-07 01:56:00|203452.8|203362.8|203452.8|203362.8|203454.2|203364.2|203452.8|203362.8|7
1736214970000|2025-01-07 01:56:10|203455.5|203365.5|203459.8|203369.8|203464.9|203374.9|203455.5|203365.5|8
1736214980000|2025-01-07 01:56:20|203458.4|203368.4|203459.4|203369.4|203461|203371|203458.4|203368.4|3
1736214990000|2025-01-07 01:56:30|203461|203371|203461|203371|203461|203371|203459.8|203369.8|3
1736215000000|2025-01-07 01:56:40|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|1
1736215010000|2025-01-07 01:56:50|203462.3|203372.3|203467.3|203377.3|203476.3|203386.3|203462.3|203372.3|5
1736215040000|2025-01-07 01:57:20|203466|203376|203466|203376|203466|203376|203466|203376|1
1736215060000|2025-01-07 01:57:40|203471.5|203381.5|203470.6|203380.6|203471.5|203381.5|203470.6|203380.6|2
1736215070000|2025-01-07 01:57:50|203466.6|203376.6|203466.6|203376.6|203466.6|203376.6|203466.6|203376.6|1
1736215080000|2025-01-07 01:58:00|203469|203379|203468.8|203378.8|203469|203379|203468.8|203378.8|2
1736215090000|2025-01-07 01:58:10|203471.1|203381.1|203469.7|203379.7|203471.1|203381.1|203469.7|203379.7|2
1736215110000|2025-01-07 01:58:30|203471.9|203381.9|203498|203408|203500.2|203410.2|203471.9|203381.9|3
1736215120000|2025-01-07 01:58:40|203500.6|203410.6|203501.3|203411.3|203501.3|203411.3|203500.6|203410.6|2
1736215130000|2025-01-07 01:58:50|203501.1|203411.1|203501.1|203411.1|203501.1|203411.1|203501.1|203411.1|1
1736215140000|2025-01-07 01:59:00|203500.5|203410.5|203512.8|203422.8|203513.8|203423.8|203500.5|203410.5|7
1736215150000|2025-01-07 01:59:10|203508.2|203418.2|203509|203419|203510.4|203420.4|203507|203417|8
1736215170000|2025-01-07 01:59:30|203507.4|203417.4|203505.8|203415.8|203507.4|203417.4|203505.8|203415.8|3
1736215180000|2025-01-07 01:59:40|203504.4|203414.4|203501.1|203411.1|203505.2|203415.2|203501.1|203411.1|4
1736215190000|2025-01-07 01:59:50|203503|203413|203508.8|203418.8|203508.8|203418.8|203503|203413|3
1736215200000|2025-01-07 02:00:00|203509.2|203419.2|203505.1|203415.1|203517|203427|203505.1|203415.1|12
1736215210000|2025-01-07 02:00:10|203508.3|203418.3|203505.9|203415.9|203508.3|203418.3|203503.9|203413.9|5
1736215220000|2025-01-07 02:00:20|203504.7|203414.7|203499.4|203409.4|203504.7|203414.7|203495.8|203405.8|5
1736215230000|2025-01-07 02:00:30|203495.8|203405.8|203502.8|203412.8|203502.8|203412.8|203495.8|203405.8|5
1736215240000|2025-01-07 02:00:40|203503.8|203413.8|203504.4|203414.4|203504.6|203414.6|203503.8|203413.8|3
1736215250000|2025-01-07 02:00:50|203502.7|203412.7|203500.1|203410.1|203502.7|203412.7|203500.1|203410.1|2
1736215260000|2025-01-07 02:01:00|203495.9|203405.9|203498.9|203408.9|203498.9|203408.9|203495.3|203405.3|3
1736215280000|2025-01-07 02:01:20|203516.2|203426.2|203494.9|203404.9|203516.2|203426.2|203494.9|203404.9|6
1736215300000|2025-01-07 02:01:40|203495.5|203405.5|203490.6|203400.6|203495.5|203405.5|203490.6|203400.6|3
1736215310000|2025-01-07 02:01:50|203489|203399|203458.9|203368.9|203489|203399|203458.3|203368.3|3
1736215320000|2025-01-07 02:02:00|203458.1|203368.1|203459.9|203369.9|203460.9|203370.9|203457.5|203367.5|6
1736215330000|2025-01-07 02:02:10|203458.7|203368.7|203459.1|203369.1|203460.4|203370.4|203458.7|203368.7|4
1736215340000|2025-01-07 02:02:20|203458.8|203368.8|203458.8|203368.8|203458.8|203368.8|203458.8|203368.8|1
1736215360000|2025-01-07 02:02:40|203460|203370|203460.2|203370.2|203460.2|203370.2|203460|203370|2
1736215370000|2025-01-07 02:02:50|203457|203367|203456.4|203366.4|203458.8|203368.8|203456.4|203366.4|4
1736215390000|2025-01-07 02:03:10|203453.8|203363.8|203453.9|203363.9|203456.4|203366.4|203453.8|203363.8|3
1736215400000|2025-01-07 02:03:20|203455.4|203365.4|203455.3|203365.3|203455.4|203365.4|203455.3|203365.3|2
1736215410000|2025-01-07 02:03:30|203453.3|203363.3|203455.9|203365.9|203455.9|203365.9|203453.3|203363.3|2
1736215420000|2025-01-07 02:03:40|203453.3|203363.3|203454.1|203364.1|203454.9|203364.9|203451.1|203361.1|8
1736215430000|2025-01-07 02:03:50|203451.7|203361.7|203453.9|203363.9|203453.9|203363.9|203451.7|203361.7|2
1736215440000|2025-01-07 02:04:00|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215450000|2025-01-07 02:04:10|203454.3|203364.3|203457|203367|203457|203367|203454.3|203364.3|3
1736215460000|2025-01-07 02:04:20|203457.2|203367.2|203456.4|203366.4|203457.2|203367.2|203456.4|203366.4|2
1736215470000|2025-01-07 02:04:30|203455.6|203365.6|203451.7|203361.7|203455.6|203365.6|203451.7|203361.7|2
1736215490000|2025-01-07 02:04:50|203453.3|203363.3|203455.7|203365.7|203455.7|203365.7|203453.3|203363.3|3
1736215520000|2025-01-07 02:05:20|203455|203365|203455|203365|203455|203365|203455|203365|1
1736215530000|2025-01-07 02:05:30|203453.5|203363.5|203453|203363|203454.5|203364.5|203453|203363|3
1736215550000|2025-01-07 02:05:50|203453.4|203363.4|203453.4|203363.4|203453.4|203363.4|203453.4|203363.4|1
1736215580000|2025-01-07 02:06:20|203453|203363|203453|203363|203453|203363|203453|203363|1
1736215590000|2025-01-07 02:06:30|203450.3|203360.3|203452|203362|203452|203362|203449.5|203359.5|3
1736215600000|2025-01-07 02:06:40|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215620000|2025-01-07 02:07:00|203452.6|203362.6|203454.8|203364.8|203455.4|203365.4|203452.6|203362.6|4
1736215630000|2025-01-07 02:07:10|203454.4|203364.4|203452.2|203362.2|203454.4|203364.4|203452.2|203362.2|2
1736215640000|2025-01-07 02:07:20|203451.3|203361.3|203450.3|203360.3|203451.3|203361.3|203450.3|203360.3|2
1736215650000|2025-01-07 02:07:30|203449.8|203359.8|203453.5|203363.5|203454.5|203364.5|203449.5|203359.5|8
1736215660000|2025-01-07 02:07:40|203454.5|203364.5|203455.3|203365.3|203455.3|203365.3|203454.5|203364.5|2
1736215670000|2025-01-07 02:07:50|203456.9|203366.9|203457.5|203367.5|203457.5|203367.5|203456.9|203366.9|2
1736215680000|2025-01-07 02:08:00|203455.1|203365.1|203456.3|203366.3|203456.3|203366.3|203455.1|203365.1|3
1736215690000|2025-01-07 02:08:10|203455.8|203365.8|203453.2|203363.2|203455.8|203365.8|203453.2|203363.2|2
1736215700000|2025-01-07 02:08:20|203451.8|203361.8|203451.6|203361.6|203452.8|203362.8|203451.4|203361.4|4
1736215710000|2025-01-07 02:08:30|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215720000|2025-01-07 02:08:40|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736215730000|2025-01-07 02:08:50|203452.9|203362.9|203457.3|203367.3|203457.9|203367.9|203452.9|203362.9|3
1736215740000|2025-01-07 02:09:00|203456.3|203366.3|203452.9|203362.9|203456.3|203366.3|203452.9|203362.9|2
1736215750000|2025-01-07 02:09:10|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|1
1736215780000|2025-01-07 02:09:40|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736215790000|2025-01-07 02:09:50|203453.8|203363.8|203453.8|203363.8|203453.8|203363.8|203453.8|203363.8|1
1736215810000|2025-01-07 02:10:10|203454|203364|203454|203364|203454|203364|203454|203364|1
1736215820000|2025-01-07 02:10:20|203454.6|203364.6|203461.3|203371.3|203461.3|203371.3|203454.6|203364.6|2
1736215840000|2025-01-07 02:10:40|203461.5|203371.5|203458.8|203368.8|203461.5|203371.5|203458.8|203368.8|3
1736215870000|2025-01-07 02:11:10|203459.5|203369.5|203457.9|203367.9|203459.5|203369.5|203455|203365|7
1736215890000|2025-01-07 02:11:30|203456.5|203366.5|203455.7|203365.7|203456.5|203366.5|203455|203365|3
1736215910000|2025-01-07 02:11:50|203457|203367|203455.5|203365.5|203457|203367|203455.5|203365.5|2
1736215920000|2025-01-07 02:12:00|203454.5|203364.5|203457.2|203367.2|203457.2|203367.2|203454.5|203364.5|3
1736215930000|2025-01-07 02:12:10|203456.5|203366.5|203455.7|203365.7|203457|203367|203454.4|203364.4|9
1736215940000|2025-01-07 02:12:20|203457|203367|203457|203367|203457|203367|203457|203367|1
1736215950000|2025-01-07 02:12:30|203459.1|203369.1|203458.6|203368.6|203459.1|203369.1|203458.6|203368.6|2
1736215960000|2025-01-07 02:12:40|203457.1|203367.1|203456.8|203366.8|203458.4|203368.4|203456.3|203366.3|4
1736215970000|2025-01-07 02:12:50|203456.6|203366.6|203456.6|203366.6|203456.6|203366.6|203456.6|203366.6|1
1736215980000|2025-01-07 02:13:00|203458.2|203368.2|203457.1|203367.1|203458.2|203368.2|203455.8|203365.8|7
1736215990000|2025-01-07 02:13:10|203463.5|203373.5|203476.4|203386.4|203480.4|203390.4|203463.5|203373.5|8
1736216020000|2025-01-07 02:13:40|203473.6|203383.6|203472.1|203382.1|203475.9|203385.9|203472.1|203382.1|3
1736216030000|2025-01-07 02:13:50|203470.3|203380.3|203470.3|203380.3|203470.3|203380.3|203470.3|203380.3|1
1736216040000|2025-01-07 02:14:00|203469.3|203379.3|203466.4|203376.4|203469.3|203379.3|203465|203375|3
1736216050000|2025-01-07 02:14:10|203464.8|203374.8|203464.8|203374.8|203464.8|203374.8|203464.8|203374.8|1
1736216060000|2025-01-07 02:14:20|203466.1|203376.1|203466|203376|203466.1|203376.1|203466|203376|2
1736216070000|2025-01-07 02:14:30|203464.4|203374.4|203464.1|203374.1|203465.7|203375.7|203464.1|203374.1|3
1736216080000|2025-01-07 02:14:40|203466.2|203376.2|203467.2|203377.2|203467.2|203377.2|203466.2|203376.2|2
1736216090000|2025-01-07 02:14:50|203468.9|203378.9|203466.1|203376.1|203468.9|203378.9|203466.1|203376.1|3
1736216100000|2025-01-07 02:15:00|203467.1|203377.1|203467.6|203377.6|203467.6|203377.6|203465.8|203375.8|7
1736216110000|2025-01-07 02:15:10|203468.9|203378.9|203468|203378|203468.9|203378.9|203466.7|203376.7|3
1736216120000|2025-01-07 02:15:20|203466.6|203376.6|203468|203378|203468.2|203378.2|203466.6|203376.6|4
1736216130000|2025-01-07 02:15:30|203467|203377|203465.5|203375.5|203467|203377|203465.5|203375.5|2
1736216140000|2025-01-07 02:15:40|203466.2|203376.2|203466.9|203376.9|203467.5|203377.5|203466.2|203376.2|3
1736216150000|2025-01-07 02:15:50|203467.9|203377.9|203463.9|203373.9|203467.9|203377.9|203463.9|203373.9|3
1736216160000|2025-01-07 02:16:00|203465.1|203375.1|203464.5|203374.5|203465.6|203375.6|203463.2|203373.2|4
1736216190000|2025-01-07 02:16:30|203466.2|203376.2|203464.7|203374.7|203468.2|203378.2|203464.7|203374.7|3
1736216200000|2025-01-07 02:16:40|203466.1|203376.1|203467.3|203377.3|203472.3|203382.3|203466.1|203376.1|8
1736216210000|2025-01-07 02:16:50|203466.1|203376.1|203466.1|203376.1|203466.1|203376.1|203466.1|203376.1|1
1736216220000|2025-01-07 02:17:00|203465.1|203375.1|203465.1|203375.1|203465.1|203375.1|203465.1|203375.1|1
1736216240000|2025-01-07 02:17:20|203464.5|203374.5|203464.4|203374.4|203473|203383|203464.4|203374.4|13
1736216270000|2025-01-07 02:17:50|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|1
1736216280000|2025-01-07 02:18:00|203465.9|203375.9|203464.1|203374.1|203469.3|203379.3|203464.1|203374.1|9
1736216310000|2025-01-07 02:18:30|203464.4|203374.4|203463.5|203373.5|203464.4|203374.4|203463.5|203373.5|2
1736216320000|2025-01-07 02:18:40|203464.8|203374.8|203462.4|203372.4|203464.8|203374.8|203462.4|203372.4|2
1736216330000|2025-01-07 02:18:50|203463.9|203373.9|203463.9|203373.9|203463.9|203373.9|203463.9|203373.9|1
1736216340000|2025-01-07 02:19:00|203463.1|203373.1|203463.1|203373.1|203463.1|203373.1|203463.1|203373.1|1
1736216350000|2025-01-07 02:19:10|203463.6|203373.6|203466.3|203376.3|203466.3|203376.3|203463.6|203373.6|7
1736216360000|2025-01-07 02:19:20|203465.1|203375.1|203461.7|203371.7|203466.2|203376.2|203461.7|203371.7|7
1736216370000|2025-01-07 02:19:30|203462.9|203372.9|203462.8|203372.8|203462.9|203372.9|203462.8|203372.8|2
1736216380000|2025-01-07 02:19:40|203464.6|203374.6|203462.8|203372.8|203469.7|203379.7|203462.8|203372.8|9
1736216390000|2025-01-07 02:19:50|203464.3|203374.3|203467.6|203377.6|203467.6|203377.6|203464.2|203374.2|6
1736216400000|2025-01-07 02:20:00|203469.4|203379.4|203467.5|203377.5|203474|203384|203467.2|203377.2|10
1736216410000|2025-01-07 02:20:10|203468|203378|203464.8|203374.8|203469.5|203379.5|203464.8|203374.8|6
1736216420000|2025-01-07 02:20:20|203467.2|203377.2|203463.9|203373.9|203467.2|203377.2|203463.9|203373.9|3
1736216430000|2025-01-07 02:20:30|203465.6|203375.6|203464.1|203374.1|203465.6|203375.6|203464.1|203374.1|2
1736216440000|2025-01-07 02:20:40|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|1
1736216460000|2025-01-07 02:21:00|203465.6|203375.6|203462.8|203372.8|203470.2|203380.2|203462.8|203372.8|7
1736216480000|2025-01-07 02:21:20|203465|203375|203482.2|203392.2|203483|203393|203465|203375|12
1736216490000|2025-01-07 02:21:30|203485.3|203395.3|203485.7|203395.7|203486.2|203396.2|203483|203393|5
1736216500000|2025-01-07 02:21:40|203485.9|203395.9|203485.9|203395.9|203485.9|203395.9|203485.9|203395.9|1
1736216510000|2025-01-07 02:21:50|203490.5|203400.5|203486.6|203396.6|203490.5|203400.5|203486.6|203396.6|3
1736216520000|2025-01-07 02:22:00|203482.3|203392.3|203468.2|203378.2|203482.3|203392.3|203463.8|203373.8|6
1736216530000|2025-01-07 02:22:10|203466.9|203376.9|203465.1|203375.1|203466.9|203376.9|203464.7|203374.7|5
1736216540000|2025-01-07 02:22:20|203464.3|203374.3|203464.5|203374.5|203464.5|203374.5|203464.3|203374.3|2
1736216550000|2025-01-07 02:22:30|203463|203373|203464.9|203374.9|203464.9|203374.9|203463|203373|3
1736216580000|2025-01-07 02:23:00|203464|203374|203464|203374|203464|203374|203464|203374|1
1736216590000|2025-01-07 02:23:10|203463.4|203373.4|203462.6|203372.6|203465.6|203375.6|203462.6|203372.6|6
1736216600000|2025-01-07 02:23:20|203468.5|203378.5|203461.7|203371.7|203469.2|203379.2|203461.7|203371.7|6
1736216610000|2025-01-07 02:23:30|203463.1|203373.1|203463.6|203373.6|203463.6|203373.6|203463.1|203373.1|2
1736216620000|2025-01-07 02:23:40|203464.1|203374.1|203464.4|203374.4|203468|203378|203463.6|203373.6|6
1736216630000|2025-01-07 02:23:50|203462.5|203372.5|203461.6|203371.6|203464.7|203374.7|203461.6|203371.6|6
1736216640000|2025-01-07 02:24:00|203463|203373|203462|203372|203468.7|203378.7|203462|203372|6
1736216650000|2025-01-07 02:24:10|203463.5|203373.5|203466.4|203376.4|203468.8|203378.8|203462.4|203372.4|19
1736216660000|2025-01-07 02:24:20|203465|203375|203467|203377|203468.5|203378.5|203465|203375|5
1736216670000|2025-01-07 02:24:30|203468.5|203378.5|203463|203373|203468.5|203378.5|203462.9|203372.9|13
1736216680000|2025-01-07 02:24:40|203466.4|203376.4|203467.5|203377.5|203468.6|203378.6|203463.8|203373.8|12
1736216690000|2025-01-07 02:24:50|203467|203377|203481.7|203391.7|203486.1|203396.1|203467|203377|7
1736216700000|2025-01-07 02:25:00|203476.6|203386.6|203466.7|203376.7|203476.6|203386.6|203461.2|203371.2|15
1736216710000|2025-01-07 02:25:10|203466.5|203376.5|203465.1|203375.1|203472|203382|203465.1|203375.1|6
1736216720000|2025-01-07 02:25:20|203466.6|203376.6|203465.5|203375.5|203470|203380|203465.5|203375.5|6
1736216730000|2025-01-07 02:25:30|203467.3|203377.3|203466.7|203376.7|203477|203387|203465|203375|17
1736216750000|2025-01-07 02:25:50|203465.7|203375.7|203464.7|203374.7|203466.4|203376.4|203463|203373|11
1736216760000|2025-01-07 02:26:00|203465.4|203375.4|203464.4|203374.4|203470.4|203380.4|203464|203374|23
1736216770000|2025-01-07 02:26:10|203465.5|203375.5|203467.8|203377.8|203470.3|203380.3|203464.9|203374.9|17
1736216780000|2025-01-07 02:26:20|203467|203377|203466.6|203376.6|203473|203383|203464.6|203374.6|12
1736216790000|2025-01-07 02:26:30|203467.1|203377.1|203467.9|203377.9|203467.9|203377.9|203466.9|203376.9|4
1736216800000|2025-01-07 02:26:40|203466.9|203376.9|203462.6|203372.6|203467.2|203377.2|203462.6|203372.6|8
1736216810000|2025-01-07 02:26:50|203462.4|203372.4|203462.4|203372.4|203462.4|203372.4|203461|203371|4
1736216820000|2025-01-07 02:27:00|203464.2|203374.2|203465.7|203375.7|203465.7|203375.7|203464.2|203374.2|3
1736216830000|2025-01-07 02:27:10|203466.4|203376.4|203467|203377|203470|203380|203463.6|203373.6|10
1736216840000|2025-01-07 02:27:20|203467.6|203377.6|203467.3|203377.3|203470.3|203380.3|203460.7|203370.7|7
1736216850000|2025-01-07 02:27:30|203467.5|203377.5|203466.7|203376.7|203468.5|203378.5|203463.9|203373.9|8
1736216860000|2025-01-07 02:27:40|203469.8|203379.8|203463.1|203373.1|203469.8|203379.8|203463.1|203373.1|12
1736216870000|2025-01-07 02:27:50|203463.7|203373.7|203465.5|203375.5|203466.1|203376.1|203463.7|203373.7|5
1736216880000|2025-01-07 02:28:00|203467.8|203377.8|203462.3|203372.3|203470.1|203380.1|203462.3|203372.3|4
1736216890000|2025-01-07 02:28:10|203462.9|203372.9|203462.9|203372.9|203462.9|203372.9|203462.9|203372.9|1
1736216900000|2025-01-07 02:28:20|203465.4|203375.4|203462.2|203372.2|203465.4|203375.4|203462.2|203372.2|4
1736216910000|2025-01-07 02:28:30|203464.6|203374.6|203462|203372|203464.6|203374.6|203461.4|203371.4|4
1736216920000|2025-01-07 02:28:40|203462.6|203372.6|203461.8|203371.8|203465.2|203375.2|203461.4|203371.4|6
1736216930000|2025-01-07 02:28:50|203463.6|203373.6|203465.3|203375.3|203467.2|203377.2|203463.6|203373.6|5
1736216940000|2025-01-07 02:29:00|203465.5|203375.5|203466.6|203376.6|203472.5|203382.5|203465|203375|15
1736216950000|2025-01-07 02:29:10|203464.7|203374.7|203464.4|203374.4|203468.5|203378.5|203464.4|203374.4|12
1736216960000|2025-01-07 02:29:20|203463.2|203373.2|203463.8|203373.8|203463.8|203373.8|203463.2|203373.2|2
1736216970000|2025-01-07 02:29:30|203465.8|203375.8|203462.9|203372.9|203465.8|203375.8|203462.9|203372.9|3
1736216980000|2025-01-07 02:29:40|203465.7|203375.7|203463.1|203373.1|203465.7|203375.7|203463.1|203373.1|3
1736216990000|2025-01-07 02:29:50|203463.9|203373.9|203464.9|203374.9|203468.7|203378.7|203462.5|203372.5|4
1736217000000|2025-01-07 02:30:00|203463.7|203373.7|203464.5|203374.5|203471.7|203381.7|203461.9|203371.9|17
1736217010000|2025-01-07 02:30:10|203463.1|203373.1|203463.1|203373.1|203468.1|203378.1|203463.1|203373.1|5
1736217020000|2025-01-07 02:30:20|203467.7|203377.7|203467.3|203377.3|203468.5|203378.5|203462.5|203372.5|11
1736217030000|2025-01-07 02:30:30|203472.1|203382.1|203484|203394|203484|203394|203469.6|203379.6|17
1736217040000|2025-01-07 02:30:40|203460.4|203370.4|203458.8|203368.8|203464.4|203374.4|203458.8|203368.8|4
1736217050000|2025-01-07 02:30:50|203459.6|203369.6|203463.7|203373.7|203463.7|203373.7|203459.6|203369.6|2
1736217060000|2025-01-07 02:31:00|203464.1|203374.1|203465.5|203375.5|203465.5|203375.5|203464.1|203374.1|2
1736217070000|2025-01-07 02:31:10|203467.5|203377.5|203471.1|203381.1|203473.1|203383.1|203467.5|203377.5|6
1736217080000|2025-01-07 02:31:20|203472.7|203382.7|203476.5|203386.5|203476.5|203386.5|203472.7|203382.7|5
1736217090000|2025-01-07 02:31:30|203478.5|203388.5|203477|203387|203479.6|203389.6|203477|203387|6
1736217100000|2025-01-07 02:31:40|203476.2|203386.2|203476.6|203386.6|203476.6|203386.6|203476.2|203386.2|2
1736217120000|2025-01-07 02:32:00|203474.5|203384.5|203475.5|203385.5|203476.3|203386.3|203474.5|203384.5|3
1736217130000|2025-01-07 02:32:10|203482|203392|203486|203396|203490.1|203400.1|203482|203392|10
1736217140000|2025-01-07 02:32:20|203487.5|203397.5|203486.3|203396.3|203489.1|203399.1|203486.3|203396.3|7
1736217150000|2025-01-07 02:32:30|203488.8|203398.8|203487.1|203397.1|203488.8|203398.8|203487.1|203397.1|2
1736217160000|2025-01-07 02:32:40|203489.1|203399.1|203483.8|203393.8|203489.1|203399.1|203483.8|203393.8|5
1736217190000|2025-01-07 02:33:10|203486.3|203396.3|203484.1|203394.1|203490.1|203400.1|203484.1|203394.1|6
1736217200000|2025-01-07 02:33:20|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|1
1736217210000|2025-01-07 02:33:30|203484.1|203394.1|203489.3|203399.3|203489.3|203399.3|203484.1|203394.1|2
1736217220000|2025-01-07 02:33:40|203490|203400|203490|203400|203490|203400|203490|203400|1
1736217240000|2025-01-07 02:34:00|203485.8|203395.8|203489.9|203399.9|203490|203400|203485.5|203395.5|4
1736217280000|2025-01-07 02:34:40|203486|203396|203486|203396|203486|203396|203486|203396|1
1736217290000|2025-01-07 02:34:50|203489.3|203399.3|203492.3|203402.3|203492.3|203402.3|203489.3|203399.3|2
1736217300000|2025-01-07 02:35:00|203492|203402|203492|203402|203492|203402|203492|203402|1
1736217320000|2025-01-07 02:35:20|203490|203400|203483.2|203393.2|203490|203400|203483.2|203393.2|2
1736217340000|2025-01-07 02:35:40|203488.3|203398.3|203483.2|203393.2|203488.3|203398.3|203483.2|203393.2|2
1736217360000|2025-01-07 02:36:00|203483.5|203393.5|203472.9|203382.9|203483.5|203393.5|203472.6|203382.6|3
1736217370000|2025-01-07 02:36:10|203476.1|203386.1|203479.1|203389.1|203479.5|203389.5|203475.6|203385.6|6
1736217380000|2025-01-07 02:36:20|203480.7|203390.7|203492.1|203402.1|203493.7|203403.7|203480.7|203390.7|6
1736217410000|2025-01-07 02:36:50|203492.8|203402.8|203492.5|203402.5|203492.8|203402.8|203486.8|203396.8|4
1736217420000|2025-01-07 02:37:00|203492.3|203402.3|203492.3|203402.3|203492.3|203402.3|203492.3|203402.3|1
1736217430000|2025-01-07 02:37:10|203492.5|203402.5|203492.4|203402.4|203492.5|203402.5|203492.2|203402.2|3
1736217450000|2025-01-07 02:37:30|203493.8|203403.8|203493.2|203403.2|203493.8|203403.8|203493.2|203403.2|2
1736217460000|2025-01-07 02:37:40|203493.8|203403.8|203493.8|203403.8|203493.8|203403.8|203493.8|203403.8|1
1736217470000|2025-01-07 02:37:50|203493.5|203403.5|203493.5|203403.5|203493.8|203403.8|203489.5|203399.5|5
1736217490000|2025-01-07 02:38:10|203492.6|203402.6|203492.6|203402.6|203492.6|203402.6|203492.6|203402.6|1
1736217520000|2025-01-07 02:38:40|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|1
1736217530000|2025-01-07 02:38:50|203494.5|203404.5|203494.5|203404.5|203494.5|203404.5|203494.5|203404.5|1
1736217540000|2025-01-07 02:39:00|203491.4|203401.4|203491.4|203401.4|203491.4|203401.4|203491.4|203401.4|1
1736217550000|2025-01-07 02:39:10|203492.5|203402.5|203494.7|203404.7|203495.3|203405.3|203492.5|203402.5|3
1736217570000|2025-01-07 02:39:30|203490.2|203400.2|203492|203402|203492|203402|203490.2|203400.2|2
1736217600000|2025-01-07 02:40:00|203494.5|203404.5|203497.3|203407.3|203497.3|203407.3|203494.5|203404.5|3
1736217610000|2025-01-07 02:40:10|203497.5|203407.5|203499.1|203409.1|203499.7|203409.7|203497.5|203407.5|3
1736217630000|2025-01-07 02:40:30|203501.5|203411.5|203502.3|203412.3|203502.3|203412.3|203501.5|203411.5|2
1736217640000|2025-01-07 02:40:40|203503.1|203413.1|203502.9|203412.9|203505.1|203415.1|203499.6|203409.6|8
1736217650000|2025-01-07 02:40:50|203497.9|203407.9|203502.7|203412.7|203504.6|203414.6|203497.9|203407.9|4
1736217670000|2025-01-07 02:41:10|203504.7|203414.7|203502.1|203412.1|203504.7|203414.7|203498.1|203408.1|7
1736217680000|2025-01-07 02:41:20|203503.8|203413.8|203501.3|203411.3|203503.8|203413.8|203497.7|203407.7|5
1736217700000|2025-01-07 02:41:40|203500.7|203410.7|203501.3|203411.3|203501.9|203411.9|203500.5|203410.5|4
1736217710000|2025-01-07 02:41:50|203500.5|203410.5|203501|203411|203501|203411|203500.5|203410.5|2
1736217720000|2025-01-07 02:42:00|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1736217730000|2025-01-07 02:42:10|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736217740000|2025-01-07 02:42:20|203503.8|203413.8|203499.7|203409.7|203503.8|203413.8|203499.7|203409.7|4
1736217750000|2025-01-07 02:42:30|203502.4|203412.4|203500.7|203410.7|203502.4|203412.4|203500.7|203410.7|2
1736217770000|2025-01-07 02:42:50|203501.7|203411.7|203500.6|203410.6|203503.6|203413.6|203500|203410|9
1736217780000|2025-01-07 02:43:00|203503.4|203413.4|203503.4|203413.4|203503.4|203413.4|203500.6|203410.6|6
1736217790000|2025-01-07 02:43:10|203506.3|203416.3|203500.1|203410.1|203506.3|203416.3|203498.2|203408.2|8
1736217800000|2025-01-07 02:43:20|203502.9|203412.9|203500.2|203410.2|203502.9|203412.9|203498.3|203408.3|4
1736217810000|2025-01-07 02:43:30|203498.6|203408.6|203497.1|203407.1|203502.8|203412.8|203496.9|203406.9|8
1736217820000|2025-01-07 02:43:40|203498.4|203408.4|203496.8|203406.8|203498.6|203408.6|203495.1|203405.1|9
1736217830000|2025-01-07 02:43:50|203495.3|203405.3|203495.8|203405.8|203497|203407|203495.3|203405.3|5
1736217840000|2025-01-07 02:44:00|203499.5|203409.5|203498.6|203408.6|203499.5|203409.5|203497.1|203407.1|4
1736217860000|2025-01-07 02:44:20|203498.8|203408.8|203499.6|203409.6|203502.2|203412.2|203498.8|203408.8|3
1736217880000|2025-01-07 02:44:40|203503.1|203413.1|203499.4|203409.4|203503.1|203413.1|203499.3|203409.3|4
1736217890000|2025-01-07 02:44:50|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|1
1736217900000|2025-01-07 02:45:00|203498.8|203408.8|203497.3|203407.3|203498.8|203408.8|203497.3|203407.3|2
1736217910000|2025-01-07 02:45:10|203498.7|203408.7|203497.6|203407.6|203501.4|203411.4|203497.6|203407.6|6
1736217930000|2025-01-07 02:45:30|203497.1|203407.1|203499.1|203409.1|203502|203412|203497.1|203407.1|5
1736217950000|2025-01-07 02:45:50|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736217960000|2025-01-07 02:46:00|203499|203409|203500.9|203410.9|203500.9|203410.9|203498.7|203408.7|5
1736217970000|2025-01-07 02:46:10|203499.9|203409.9|203495.9|203405.9|203499.9|203409.9|203495.9|203405.9|9
1736217980000|2025-01-07 02:46:20|203498.6|203408.6|203497.2|203407.2|203498.6|203408.6|203497|203407|3
1736217990000|2025-01-07 02:46:30|203495.9|203405.9|203500.5|203410.5|203502.2|203412.2|203495.9|203405.9|5
1736218000000|2025-01-07 02:46:40|203499.2|203409.2|203497.7|203407.7|203500.1|203410.1|203496.1|203406.1|12
1736218010000|2025-01-07 02:46:50|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736218020000|2025-01-07 02:47:00|203498|203408|203496.4|203406.4|203498.9|203408.9|203494.7|203404.7|9
1736218030000|2025-01-07 02:47:10|203499.1|203409.1|203497.1|203407.1|203500.1|203410.1|203497.1|203407.1|3
1736218040000|2025-01-07 02:47:20|203495.3|203405.3|203498.1|203408.1|203501.7|203411.7|203495.3|203405.3|3
1736218070000|2025-01-07 02:47:50|203498.3|203408.3|203497.4|203407.4|203501.3|203411.3|203497.4|203407.4|3
1736218080000|2025-01-07 02:48:00|203498|203408|203498|203408|203498|203408|203498|203408|1
1736218090000|2025-01-07 02:48:10|203500.5|203410.5|203499|203409|203500.5|203410.5|203499|203409|2
1736218120000|2025-01-07 02:48:40|203499.8|203409.8|203499.8|203409.8|203499.8|203409.8|203499.8|203409.8|1
1736218140000|2025-01-07 02:49:00|203502.6|203412.6|203499.8|203409.8|203502.6|203412.6|203499.8|203409.8|2
1736218160000|2025-01-07 02:49:20|203498.5|203408.5|203497.5|203407.5|203500.4|203410.4|203497.3|203407.3|5
1736218170000|2025-01-07 02:49:30|203499.2|203409.2|203499.2|203409.2|203499.2|203409.2|203499.2|203409.2|1
1736218180000|2025-01-07 02:49:40|203499.4|203409.4|203499.4|203409.4|203499.4|203409.4|203499.4|203409.4|1
1736218190000|2025-01-07 02:49:50|203498|203408|203497.5|203407.5|203498|203408|203497.5|203407.5|2
1736218210000|2025-01-07 02:50:10|203500.8|203410.8|203502.7|203412.7|203505.1|203415.1|203500.8|203410.8|5
1736218220000|2025-01-07 02:50:20|203501.9|203411.9|203502.4|203412.4|203502.9|203412.9|203501.9|203411.9|3
1736218230000|2025-01-07 02:50:30|203501.8|203411.8|203498.4|203408.4|203501.8|203411.8|203498.4|203408.4|3
1736218240000|2025-01-07 02:50:40|203496.4|203406.4|203499.4|203409.4|203499.4|203409.4|203496.4|203406.4|3
1736218250000|2025-01-07 02:50:50|203497.8|203407.8|203499.2|203409.2|203499.2|203409.2|203497.8|203407.8|2
1736218260000|2025-01-07 02:51:00|203497.8|203407.8|203499.2|203409.2|203499.2|203409.2|203497.8|203407.8|2
1736218290000|2025-01-07 02:51:30|203497.9|203407.9|203496.4|203406.4|203499.8|203409.8|203492.8|203402.8|8
1736218300000|2025-01-07 02:51:40|203497.4|203407.4|203498.9|203408.9|203501.6|203411.6|203497.4|203407.4|3
1736218330000|2025-01-07 02:52:10|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|1
1736218340000|2025-01-07 02:52:20|203501.4|203411.4|203502.6|203412.6|203502.6|203412.6|203501.4|203411.4|2
1736218350000|2025-01-07 02:52:30|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|1
1736218360000|2025-01-07 02:52:40|203502|203412|203497.3|203407.3|203502|203412|203497.3|203407.3|3
1736218370000|2025-01-07 02:52:50|203498.7|203408.7|203500.5|203410.5|203500.5|203410.5|203498.7|203408.7|3
1736218380000|2025-01-07 02:53:00|203499.9|203409.9|203498.1|203408.1|203499.9|203409.9|203498.1|203408.1|2
1736218390000|2025-01-07 02:53:10|203499.6|203409.6|203499.7|203409.7|203502.4|203412.4|203499.6|203409.6|4
1736218410000|2025-01-07 02:53:30|203499.3|203409.3|203515.5|203425.5|203519.1|203429.1|203499.3|203409.3|4
1736218420000|2025-01-07 02:53:40|203534.6|203444.6|203535.5|203445.5|203536.6|203446.6|203532|203442|8
1736218430000|2025-01-07 02:53:50|203534|203444|203534|203444|203534|203444|203534|203444|1
1736218440000|2025-01-07 02:54:00|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|1
1736218450000|2025-01-07 02:54:10|203533.6|203443.6|203533.6|203443.6|203533.6|203443.6|203533.6|203443.6|1
1736218460000|2025-01-07 02:54:20|203534.5|203444.5|203534.5|203444.5|203534.5|203444.5|203534.3|203444.3|3
1736218470000|2025-01-07 02:54:30|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|1
1736218480000|2025-01-07 02:54:40|203535|203445|203534|203444|203535|203445|203534|203444|2
1736218490000|2025-01-07 02:54:50|203533.4|203443.4|203531.4|203441.4|203533.4|203443.4|203531.4|203441.4|4
1736218500000|2025-01-07 02:55:00|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|1
1736218510000|2025-01-07 02:55:10|203531.7|203441.7|203531.7|203441.7|203533.7|203443.7|203531.4|203441.4|7
1736218530000|2025-01-07 02:55:30|203532.6|203442.6|203531.8|203441.8|203532.6|203442.6|203531.4|203441.4|3
1736218540000|2025-01-07 02:55:40|203531.9|203441.9|203536.3|203446.3|203536.3|203446.3|203531.9|203441.9|3
1736218550000|2025-01-07 02:55:50|203535.5|203445.5|203535|203445|203535.5|203445.5|203535|203445|2
1736218560000|2025-01-07 02:56:00|203535.3|203445.3|203529.5|203439.5|203535.5|203445.5|203526.4|203436.4|17
1736218570000|2025-01-07 02:56:10|203527.5|203437.5|203531.5|203441.5|203532.7|203442.7|203527|203437|16
1736218580000|2025-01-07 02:56:20|203533.1|203443.1|203531.6|203441.6|203533.1|203443.1|203531.6|203441.6|4
1736218590000|2025-01-07 02:56:30|203533.7|203443.7|203530.3|203440.3|203533.7|203443.7|203530.1|203440.1|4
1736218620000|2025-01-07 02:57:00|203533|203443|203534.8|203444.8|203534.8|203444.8|203530.8|203440.8|5
1736218630000|2025-01-07 02:57:10|203531.9|203441.9|203531.4|203441.4|203531.9|203441.9|203531.2|203441.2|4
1736218660000|2025-01-07 02:57:40|203533|203443|203533|203443|203533|203443|203533|203443|1
1736218680000|2025-01-07 02:58:00|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|1
1736218720000|2025-01-07 02:58:40|203533|203443|203533|203443|203533|203443|203529.8|203439.8|3
1736218740000|2025-01-07 02:59:00|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|1
1736218770000|2025-01-07 02:59:30|203532|203442|203533|203443|203533|203443|203532|203442|3
1736218790000|2025-01-07 02:59:50|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|1
1736218800000|2025-01-07 03:00:00|203533.5|203443.5|203534.8|203444.8|203534.8|203444.8|203532.9|203442.9|5
1736218810000|2025-01-07 03:00:10|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1736218820000|2025-01-07 03:00:20|203530.5|203440.5|203534.6|203444.6|203537.1|203447.1|203530.5|203440.5|11
1736218830000|2025-01-07 03:00:30|203537|203447|203536.5|203446.5|203537|203447|203534.4|203444.4|5
1736218840000|2025-01-07 03:00:40|203535.7|203445.7|203536.2|203446.2|203537|203447|203535.7|203445.7|3
1736218850000|2025-01-07 03:00:50|203538.6|203448.6|203536.7|203446.7|203538.6|203448.6|203536.7|203446.7|2
1736218860000|2025-01-07 03:01:00|203536.6|203446.6|203536.3|203446.3|203536.6|203446.6|203536.3|203446.3|2
1736218870000|2025-01-07 03:01:10|203535.6|203445.6|203535.6|203445.6|203535.6|203445.6|203535.6|203445.6|1
1736218880000|2025-01-07 03:01:20|203535.5|203445.5|203535.5|203445.5|203535.5|203445.5|203535.5|203445.5|1
1736218900000|2025-01-07 03:01:40|203537.2|203447.2|203535.5|203445.5|203537.2|203447.2|203535.5|203445.5|3
1736218920000|2025-01-07 03:02:00|203535|203445|203535|203445|203535|203445|203535|203445|1
1736218930000|2025-01-07 03:02:10|203534.8|203444.8|203535.3|203445.3|203535.3|203445.3|203534.8|203444.8|2
1736218940000|2025-01-07 03:02:20|203537|203447|203537|203447|203537|203447|203537|203447|1
1736218960000|2025-01-07 03:02:40|203536|203446|203535.8|203445.8|203536.3|203446.3|203531|203441|8
1736218970000|2025-01-07 03:02:50|203532.1|203442.1|203535.8|203445.8|203535.8|203445.8|203532.1|203442.1|2
1736218980000|2025-01-07 03:03:00|203532.1|203442.1|203536.1|203446.1|203536.1|203446.1|203532.1|203442.1|2
1736218990000|2025-01-07 03:03:10|203532.1|203442.1|203536.3|203446.3|203536.3|203446.3|203532.1|203442.1|2
1736219000000|2025-01-07 03:03:20|203531|203441|203536.7|203446.7|203536.7|203446.7|203531|203441|2
1736219010000|2025-01-07 03:03:30|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|1
1736219020000|2025-01-07 03:03:40|203531|203441|203505.7|203415.7|203531.8|203441.8|203502.2|203412.2|6
1736219030000|2025-01-07 03:03:50|203504|203414|203508.5|203418.5|203508.5|203418.5|203504|203414|7
1736219040000|2025-01-07 03:04:00|203506.9|203416.9|203505.2|203415.2|203509|203419|203505.2|203415.2|4
1736219050000|2025-01-07 03:04:10|203504.6|203414.6|203503.3|203413.3|203505.4|203415.4|203502.3|203412.3|7
1736219060000|2025-01-07 03:04:20|203505.3|203415.3|203504.7|203414.7|203505.3|203415.3|203504.3|203414.3|3
1736219070000|2025-01-07 03:04:30|203507.1|203417.1|203504.9|203414.9|203507.1|203417.1|203504.9|203414.9|2
1736219080000|2025-01-07 03:04:40|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|1
1736219100000|2025-01-07 03:05:00|203506.3|203416.3|203507.6|203417.6|203507.6|203417.6|203506.3|203416.3|2
1736219110000|2025-01-07 03:05:10|203505.4|203415.4|203504.9|203414.9|203505.4|203415.4|203504.9|203414.9|2
1736219120000|2025-01-07 03:05:20|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|1
1736219130000|2025-01-07 03:05:30|203506.5|203416.5|203504.7|203414.7|203506.5|203416.5|203504.7|203414.7|2
1736219160000|2025-01-07 03:06:00|203506.3|203416.3|203507.7|203417.7|203509.8|203419.8|203506.3|203416.3|3
1736219190000|2025-01-07 03:06:30|203509.4|203419.4|203509.4|203419.4|203509.4|203419.4|203509.4|203419.4|1
1736219210000|2025-01-07 03:06:50|203507.1|203417.1|203507.1|203417.1|203507.1|203417.1|203507.1|203417.1|1
1736219220000|2025-01-07 03:07:00|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|1
1736219230000|2025-01-07 03:07:10|203504.1|203414.1|203495|203405|203504.1|203414.1|203495|203405|4
1736219240000|2025-01-07 03:07:20|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|1
1736219250000|2025-01-07 03:07:30|203495.7|203405.7|203495.4|203405.4|203495.7|203405.7|203493.2|203403.2|3
1736219260000|2025-01-07 03:07:40|203496.6|203406.6|203494.4|203404.4|203496.6|203406.6|203494.4|203404.4|2
1736219270000|2025-01-07 03:07:50|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|1
1736219280000|2025-01-07 03:08:00|203494.6|203404.6|203496.7|203406.7|203496.7|203406.7|203494.6|203404.6|2
1736219300000|2025-01-07 03:08:20|203493.7|203403.7|203493.9|203403.9|203495.6|203405.6|203493.7|203403.7|3
1736219330000|2025-01-07 03:08:50|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|1
1736219340000|2025-01-07 03:09:00|203494.8|203404.8|203496|203406|203496|203406|203494.8|203404.8|2
1736219350000|2025-01-07 03:09:10|203495.6|203405.6|203495.6|203405.6|203495.6|203405.6|203495.6|203405.6|1
1736219380000|2025-01-07 03:09:40|203489.8|203399.8|203493.3|203403.3|203493.3|203403.3|203489.8|203399.8|2
1736219390000|2025-01-07 03:09:50|203494.5|203404.5|203492.5|203402.5|203494.5|203404.5|203492.5|203402.5|2
1736219400000|2025-01-07 03:10:00|203496|203406|203495.9|203405.9|203499.3|203409.3|203493|203403|24
1736219410000|2025-01-07 03:10:10|203495.7|203405.7|203496.1|203406.1|203496.1|203406.1|203492.9|203402.9|9
1736219420000|2025-01-07 03:10:20|203492.1|203402.1|203495.5|203405.5|203495.5|203405.5|203492.1|203402.1|6
1736219430000|2025-01-07 03:10:30|203494.3|203404.3|203491.8|203401.8|203494.3|203404.3|203491.8|203401.8|3
1736219450000|2025-01-07 03:10:50|203490.8|203400.8|203489|203399|203490.8|203400.8|203489|203399|2
1736219460000|2025-01-07 03:11:00|203488.8|203398.8|203483.5|203393.5|203488.8|203398.8|203483.5|203393.5|4
1736219470000|2025-01-07 03:11:10|203485.2|203395.2|203485|203395|203485.2|203395.2|203485|203395|2
1736219490000|2025-01-07 03:11:30|203483.4|203393.4|203483.4|203393.4|203483.4|203393.4|203483.4|203393.4|1
1736219500000|2025-01-07 03:11:40|203481.1|203391.1|203464.1|203374.1|203481.1|203391.1|203463.9|203373.9|4
1736219510000|2025-01-07 03:11:50|203465.3|203375.3|203455.8|203365.8|203465.3|203375.3|203455.8|203365.8|3
1736219520000|2025-01-07 03:12:00|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736219530000|2025-01-07 03:12:10|203457.7|203367.7|203457.9|203367.9|203457.9|203367.9|203457.7|203367.7|2
1736219540000|2025-01-07 03:12:20|203456|203366|203458.1|203368.1|203458.1|203368.1|203456|203366|6
1736219550000|2025-01-07 03:12:30|203458.9|203368.9|203460.6|203370.6|203460.6|203370.6|203458.9|203368.9|3
1736219560000|2025-01-07 03:12:40|203458.4|203368.4|203457|203367|203458.4|203368.4|203457|203367|2
1736219570000|2025-01-07 03:12:50|203458.7|203368.7|203456.7|203366.7|203458.7|203368.7|203456.7|203366.7|3
1736219580000|2025-01-07 03:13:00|203458.7|203368.7|203458.7|203368.7|203458.7|203368.7|203458.7|203368.7|1
1736219610000|2025-01-07 03:13:30|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|1
1736219620000|2025-01-07 03:13:40|203460.5|203370.5|203458.9|203368.9|203460.5|203370.5|203456.7|203366.7|4
1736219630000|2025-01-07 03:13:50|203459.3|203369.3|203459.5|203369.5|203459.5|203369.5|203459.3|203369.3|2
1736219660000|2025-01-07 03:14:20|203458.3|203368.3|203459.2|203369.2|203459.2|203369.2|203457.3|203367.3|3
1736219680000|2025-01-07 03:14:40|203459.6|203369.6|203460.2|203370.2|203460.2|203370.2|203459.6|203369.6|2
1736219690000|2025-01-07 03:14:50|203459|203369|203459|203369|203459|203369|203459|203369|1
1736219700000|2025-01-07 03:15:00|203458.5|203368.5|203458.5|203368.5|203458.5|203368.5|203458.5|203368.5|1
1736219710000|2025-01-07 03:15:10|203459.9|203369.9|203459.9|203369.9|203459.9|203369.9|203459.9|203369.9|1
1736219720000|2025-01-07 03:15:20|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|1
1736219750000|2025-01-07 03:15:50|203452.5|203362.5|203449|203359|203452.5|203362.5|203449|203359|2
1736219760000|2025-01-07 03:16:00|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736219770000|2025-01-07 03:16:10|203455.4|203365.4|203455.4|203365.4|203455.4|203365.4|203455.4|203365.4|1
1736219790000|2025-01-07 03:16:30|203457.9|203367.9|203457.9|203367.9|203457.9|203367.9|203457.9|203367.9|1
1736219800000|2025-01-07 03:16:40|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736219820000|2025-01-07 03:17:00|203455.2|203365.2|203455.2|203365.2|203455.2|203365.2|203455.2|203365.2|1
1736219830000|2025-01-07 03:17:10|203461.8|203371.8|203461.8|203371.8|203461.8|203371.8|203461.8|203371.8|1
1736219840000|2025-01-07 03:17:20|203455.6|203365.6|203457.3|203367.3|203457.3|203367.3|203453.3|203363.3|5
1736219850000|2025-01-07 03:17:30|203455.4|203365.4|203455.7|203365.7|203461.9|203371.9|203455.4|203365.4|6
1736219880000|2025-01-07 03:18:00|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736219890000|2025-01-07 03:18:10|203450|203360|203450|203360|203450|203360|203450|203360|1
1736219900000|2025-01-07 03:18:20|203457.3|203367.3|203457.3|203367.3|203457.3|203367.3|203457.3|203367.3|1
1736219910000|2025-01-07 03:18:30|203455.7|203365.7|203455.7|203365.7|203455.7|203365.7|203455.7|203365.7|1
1736219940000|2025-01-07 03:19:00|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736219950000|2025-01-07 03:19:10|203450|203360|203453.8|203363.8|203453.8|203363.8|203450|203360|3
1736219960000|2025-01-07 03:19:20|203451.5|203361.5|203451.2|203361.2|203452.2|203362.2|203451.2|203361.2|3
1736219970000|2025-01-07 03:19:30|203451.6|203361.6|203452|203362|203452|203362|203451.6|203361.6|2
1736220000000|2025-01-07 03:20:00|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|1
1736220010000|2025-01-07 03:20:10|203447|203357|203454.7|203364.7|203454.7|203364.7|203447|203357|2
1736220020000|2025-01-07 03:20:20|203449.8|203359.8|203448.1|203358.1|203454.3|203364.3|203448.1|203358.1|6
1736220030000|2025-01-07 03:20:30|203449.3|203359.3|203449.3|203359.3|203449.3|203359.3|203449.3|203359.3|1
1736220040000|2025-01-07 03:20:40|203451|203361|203451.8|203361.8|203451.8|203361.8|203451|203361|3
1736220070000|2025-01-07 03:21:10|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|1
1736220080000|2025-01-07 03:21:20|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220090000|2025-01-07 03:21:30|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736220100000|2025-01-07 03:21:40|203454.7|203364.7|203453.5|203363.5|203454.9|203364.9|203452.1|203362.1|4
1736220130000|2025-01-07 03:22:10|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736220140000|2025-01-07 03:22:20|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|1
1736220150000|2025-01-07 03:22:30|203454.1|203364.1|203454.1|203364.1|203454.1|203364.1|203453.1|203363.1|3
1736220180000|2025-01-07 03:23:00|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|1
1736220200000|2025-01-07 03:23:20|203453.8|203363.8|203453.5|203363.5|203453.8|203363.8|203453.5|203363.5|2
1736220220000|2025-01-07 03:23:40|203452.5|203362.5|203451.2|203361.2|203452.5|203362.5|203451.2|203361.2|2
1736220230000|2025-01-07 03:23:50|203450|203360|203448.8|203358.8|203450|203360|203448.8|203358.8|2
1736220240000|2025-01-07 03:24:00|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736220260000|2025-01-07 03:24:20|203451.4|203361.4|203451.4|203361.4|203451.4|203361.4|203451.4|203361.4|1
1736220290000|2025-01-07 03:24:50|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736220310000|2025-01-07 03:25:10|203449.5|203359.5|203452.1|203362.1|203452.1|203362.1|203449.5|203359.5|2
1736220330000|2025-01-07 03:25:30|203451.7|203361.7|203454.1|203364.1|203454.1|203364.1|203451.7|203361.7|3
1736220340000|2025-01-07 03:25:40|203453.3|203363.3|203453.5|203363.5|203454.3|203364.3|203453.3|203363.3|3
1736220370000|2025-01-07 03:26:10|203454.1|203364.1|203453.1|203363.1|203454.1|203364.1|203453.1|203363.1|2
1736220400000|2025-01-07 03:26:40|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736220410000|2025-01-07 03:26:50|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|1
1736220420000|2025-01-07 03:27:00|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|1
1736220430000|2025-01-07 03:27:10|203453.2|203363.2|203453.2|203363.2|203453.2|203363.2|203453.2|203363.2|1
1736220450000|2025-01-07 03:27:30|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|1
1736220460000|2025-01-07 03:27:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220470000|2025-01-07 03:27:50|203448|203358|203448|203358|203448|203358|203448|203358|1
1736220480000|2025-01-07 03:28:00|203452.4|203362.4|203452.4|203362.4|203452.4|203362.4|203452.4|203362.4|1
1736220500000|2025-01-07 03:28:20|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|1
1736220520000|2025-01-07 03:28:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220530000|2025-01-07 03:28:50|203448|203358|203452.6|203362.6|203452.6|203362.6|203448|203358|2
1736220560000|2025-01-07 03:29:20|203452.3|203362.3|203451|203361|203452.3|203362.3|203451|203361|2
1736220580000|2025-01-07 03:29:40|203448.8|203358.8|203449.3|203359.3|203449.3|203359.3|203448.8|203358.8|2
1736220590000|2025-01-07 03:29:50|203450.8|203360.8|203450.6|203360.6|203450.8|203360.8|203450.6|203360.6|2
1736220600000|2025-01-07 03:30:00|203449|203359|203451.5|203361.5|203451.5|203361.5|203444.1|203354.1|9
1736220610000|2025-01-07 03:30:10|203449.9|203359.9|203449.9|203359.9|203449.9|203359.9|203449.9|203359.9|1
1736220640000|2025-01-07 03:30:40|203448.3|203358.3|203447.1|203357.1|203448.5|203358.5|203446.1|203356.1|7
1736220660000|2025-01-07 03:31:00|203445.9|203355.9|203446.7|203356.7|203446.7|203356.7|203445.9|203355.9|3
1736220670000|2025-01-07 03:31:10|203445.3|203355.3|203445.8|203355.8|203447|203357|203442.5|203352.5|6
1736220680000|2025-01-07 03:31:20|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|1
1736220690000|2025-01-07 03:31:30|203444|203354|203362|203272|203444.7|203354.7|203362|203272|9
1736220700000|2025-01-07 03:31:40|203361.7|203271.7|203362.9|203272.9|203365.4|203275.4|203361|203271|15
1736220710000|2025-01-07 03:31:50|203362.4|203272.4|203362.4|203272.4|203362.4|203272.4|203362.3|203272.3|5
1736220720000|2025-01-07 03:32:00|203362.3|203272.3|203362.7|203272.7|203362.7|203272.7|203362.3|203272.3|3
1736220730000|2025-01-07 03:32:10|203362.4|203272.4|203362.8|203272.8|203362.8|203272.8|203362.4|203272.4|5
1736220740000|2025-01-07 03:32:20|203363|203273|203363|203273|203363|203273|203363|203273|1
1736220750000|2025-01-07 03:32:30|203361|203271|203360.1|203270.1|203361.3|203271.3|203360.1|203270.1|4
1736220770000|2025-01-07 03:32:50|203359.9|203269.9|203359.9|203269.9|203359.9|203269.9|203359.9|203269.9|1
1736220780000|2025-01-07 03:33:00|203357.9|203267.9|203359.5|203269.5|203360.5|203270.5|203357.9|203267.9|5
1736220800000|2025-01-07 03:33:20|203358.3|203268.3|203358.3|203268.3|203358.3|203268.3|203358.3|203268.3|1
1736220810000|2025-01-07 03:33:30|203358.5|203268.5|203357|203267|203358.5|203268.5|203356.5|203266.5|6
1736220820000|2025-01-07 03:33:40|203357.2|203267.2|203355.8|203265.8|203358|203268|203354|203264|7
1736220830000|2025-01-07 03:33:50|203355.6|203265.6|203360.6|203270.6|203360.6|203270.6|203355.6|203265.6|4
1736220840000|2025-01-07 03:34:00|203361.3|203271.3|203359.3|203269.3|203361.3|203271.3|203359.3|203269.3|2
1736220850000|2025-01-07 03:34:10|203361.8|203271.8|203361.8|203271.8|203361.8|203271.8|203361.8|203271.8|1
1736220860000|2025-01-07 03:34:20|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220870000|2025-01-07 03:34:30|203358.2|203268.2|203361|203271|203361|203271|203358.2|203268.2|2
1736220880000|2025-01-07 03:34:40|203358.2|203268.2|203360|203270|203361.2|203271.2|203357.6|203267.6|5
1736220890000|2025-01-07 03:34:50|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220920000|2025-01-07 03:35:20|203360|203270|203360|203270|203360|203270|203360|203270|1
1736220930000|2025-01-07 03:35:30|203359.5|203269.5|203360|203270|203360|203270|203359.5|203269.5|2
1736220950000|2025-01-07 03:35:50|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220970000|2025-01-07 03:36:10|203360|203270|203360|203270|203360|203270|203360|203270|1
1736221010000|2025-01-07 03:36:50|203360.8|203270.8|203363.4|203273.4|203363.4|203273.4|203360.8|203270.8|3
1736221020000|2025-01-07 03:37:00|203365.6|203275.6|203395.4|203305.4|203396.2|203306.2|203361.9|203271.9|8
1736221030000|2025-01-07 03:37:10|203395.2|203305.2|203393.5|203303.5|203395.2|203305.2|203389.9|203299.9|6
1736221040000|2025-01-07 03:37:20|203393.3|203303.3|203382.8|203292.8|203393.3|203303.3|203382.8|203292.8|10
1736221050000|2025-01-07 03:37:30|203383.6|203293.6|203381.6|203291.6|203383.6|203293.6|203380.4|203290.4|3
1736221060000|2025-01-07 03:37:40|203381.7|203291.7|203378.7|203288.7|203381.7|203291.7|203378.7|203288.7|3
1736221070000|2025-01-07 03:37:50|203382.2|203292.2|203382.2|203292.2|203383|203293|203381.5|203291.5|4
1736221080000|2025-01-07 03:38:00|203382|203292|203382.3|203292.3|203382.3|203292.3|203382|203292|2
1736221090000|2025-01-07 03:38:10|203382.8|203292.8|203385.3|203295.3|203385.3|203295.3|203381.8|203291.8|5
1736221100000|2025-01-07 03:38:20|203381.4|203291.4|203385.3|203295.3|203385.3|203295.3|203379.6|203289.6|6
1736221110000|2025-01-07 03:38:30|203386.3|203296.3|203380.9|203290.9|203386.7|203296.7|203380.7|203290.7|7
1736221120000|2025-01-07 03:38:40|203381.1|203291.1|203385.9|203295.9|203385.9|203295.9|203379.9|203289.9|10
1736221130000|2025-01-07 03:38:50|203385.7|203295.7|203382.9|203292.9|203385.7|203295.7|203382.9|203292.9|2
1736221140000|2025-01-07 03:39:00|203382.7|203292.7|203380.3|203290.3|203382.7|203292.7|203380.3|203290.3|3
1736221150000|2025-01-07 03:39:10|203380.6|203290.6|203380.3|203290.3|203380.6|203290.6|203380.3|203290.3|2
1736221160000|2025-01-07 03:39:20|203380.6|203290.6|203380.6|203290.6|203380.6|203290.6|203377.7|203287.7|6
1736221170000|2025-01-07 03:39:30|203377.5|203287.5|203383.4|203293.4|203383.4|203293.4|203377.5|203287.5|5
1736221180000|2025-01-07 03:39:40|203379.6|203289.6|203381.5|203291.5|203384.2|203294.2|203379.6|203289.6|4
1736221190000|2025-01-07 03:39:50|203378.9|203288.9|203371.4|203281.4|203378.9|203288.9|203370.8|203280.8|6
1736221200000|2025-01-07 03:40:00|203371.2|203281.2|203371.2|203281.2|203371.2|203281.2|203371.2|203281.2|1
1736221210000|2025-01-07 03:40:10|203370.1|203280.1|203372|203282|203372|203282|203370.1|203280.1|2
1736221230000|2025-01-07 03:40:30|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|1
1736221240000|2025-01-07 03:40:40|203370.5|203280.5|203371.8|203281.8|203371.8|203281.8|203370.5|203280.5|2
1736221250000|2025-01-07 03:40:50|203369.4|203279.4|203372.4|203282.4|203372.4|203282.4|203369|203279|4
1736221280000|2025-01-07 03:41:20|203367.5|203277.5|203367.3|203277.3|203368.7|203278.7|203367.3|203277.3|3
1736221290000|2025-01-07 03:41:30|203368.9|203278.9|203367.7|203277.7|203369.3|203279.3|203365.2|203275.2|4
1736221300000|2025-01-07 03:41:40|203366.7|203276.7|203367.1|203277.1|203368.3|203278.3|203366.7|203276.7|4
1736221310000|2025-01-07 03:41:50|203342.1|203252.1|203332.7|203242.7|203344.9|203254.9|203332.5|203242.5|7
1736221320000|2025-01-07 03:42:00|203331.1|203241.1|203330.9|203240.9|203331.1|203241.1|203330.9|203240.9|2
1736221340000|2025-01-07 03:42:20|203330.7|203240.7|203332.5|203242.5|203332.5|203242.5|203330.7|203240.7|2
1736221350000|2025-01-07 03:42:30|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|1
1736221360000|2025-01-07 03:42:40|203330.1|203240.1|203330.1|203240.1|203330.1|203240.1|203330.1|203240.1|1
1736221370000|2025-01-07 03:42:50|203328.5|203238.5|203328.5|203238.5|203328.5|203238.5|203328.5|203238.5|1
1736221380000|2025-01-07 03:43:00|203325.5|203235.5|203334.3|203244.3|203334.8|203244.8|203325.5|203235.5|4
1736221390000|2025-01-07 03:43:10|203333.5|203243.5|203330.1|203240.1|203333.5|203243.5|203330.1|203240.1|2
1736221410000|2025-01-07 03:43:30|203330.7|203240.7|203333.2|203243.2|203333.2|203243.2|203330.7|203240.7|3
1736221420000|2025-01-07 03:43:40|203332.5|203242.5|203332.5|203242.5|203332.5|203242.5|203332.5|203242.5|1
1736221430000|2025-01-07 03:43:50|203333|203243|203333|203243|203333|203243|203333|203243|1
1736221440000|2025-01-07 03:44:00|203333.9|203243.9|203335.7|203245.7|203335.7|203245.7|203333.9|203243.9|2
1736221450000|2025-01-07 03:44:10|203335.1|203245.1|203333.1|203243.1|203335.1|203245.1|203333.1|203243.1|2
1736221470000|2025-01-07 03:44:30|203333.2|203243.2|203327.3|203237.3|203333.2|203243.2|203327.3|203237.3|3
1736221480000|2025-01-07 03:44:40|203329.3|203239.3|203332.6|203242.6|203332.6|203242.6|203329.3|203239.3|3
1736221490000|2025-01-07 03:44:50|203332.3|203242.3|203332.4|203242.4|203332.4|203242.4|203332.3|203242.3|2
1736221500000|2025-01-07 03:45:00|203333.4|203243.4|203334.8|203244.8|203334.8|203244.8|203333.4|203243.4|3
1736221520000|2025-01-07 03:45:20|203334.3|203244.3|203337.7|203247.7|203337.9|203247.9|203334.3|203244.3|3
1736221560000|2025-01-07 03:46:00|203329.5|203239.5|203336.3|203246.3|203336.3|203246.3|203329.5|203239.5|2
1736221570000|2025-01-07 03:46:10|203337.9|203247.9|203337.9|203247.9|203337.9|203247.9|203337.9|203247.9|1
1736221580000|2025-01-07 03:46:20|203339.1|203249.1|203339.1|203249.1|203339.1|203249.1|203339.1|203249.1|1
1736221590000|2025-01-07 03:46:30|203341.5|203251.5|203368.1|203278.1|203368.8|203278.8|203341.5|203251.5|4
1736221600000|2025-01-07 03:46:40|203368.8|203278.8|203369|203279|203370|203280|203368.8|203278.8|3
1736221610000|2025-01-07 03:46:50|203366.3|203276.3|203362.5|203272.5|203366.3|203276.3|203362.5|203272.5|3
1736221620000|2025-01-07 03:47:00|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|1
1736221640000|2025-01-07 03:47:20|203363.8|203273.8|203364.8|203274.8|203364.8|203274.8|203363.8|203273.8|4
1736221650000|2025-01-07 03:47:30|203362.8|203272.8|203362.8|203272.8|203362.8|203272.8|203362.8|203272.8|1
1736221660000|2025-01-07 03:47:40|203362.5|203272.5|203362.5|203272.5|203362.5|203272.5|203362.5|203272.5|1
1736221670000|2025-01-07 03:47:50|203362.1|203272.1|203362.1|203272.1|203362.1|203272.1|203362.1|203272.1|1
1736221690000|2025-01-07 03:48:10|203364.9|203274.9|203370.2|203280.2|203370.2|203280.2|203364.9|203274.9|4
1736221720000|2025-01-07 03:48:40|203370.5|203280.5|203370.5|203280.5|203370.5|203280.5|203370.3|203280.3|3
1736221740000|2025-01-07 03:49:00|203370.2|203280.2|203370.2|203280.2|203370.2|203280.2|203370.2|203280.2|1
1736221750000|2025-01-07 03:49:10|203370|203280|203370.5|203280.5|203370.5|203280.5|203370|203280|4
1736221760000|2025-01-07 03:49:20|203369.8|203279.8|203368|203278|203369.8|203279.8|203368|203278|3
1736221770000|2025-01-07 03:49:30|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|1
1736221800000|2025-01-07 03:50:00|203367.4|203277.4|203367.4|203277.4|203368.1|203278.1|203367.4|203277.4|3
1736221820000|2025-01-07 03:50:20|203366.4|203276.4|203367.2|203277.2|203367.2|203277.2|203366.4|203276.4|2
1736221830000|2025-01-07 03:50:30|203367|203277|203367|203277|203367|203277|203367|203277|1
1736221850000|2025-01-07 03:50:50|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|1
1736221860000|2025-01-07 03:51:00|203367.8|203277.8|203367.8|203277.8|203367.8|203277.8|203367.8|203277.8|1
1736221890000|2025-01-07 03:51:30|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|1
1736221900000|2025-01-07 03:51:40|203368.5|203278.5|203370|203280|203370|203280|203368.5|203278.5|3
1736221910000|2025-01-07 03:51:50|203370.4|203280.4|203376.9|203286.9|203376.9|203286.9|203370.4|203280.4|4
1736221920000|2025-01-07 03:52:00|203376.7|203286.7|203376.7|203286.7|203376.7|203286.7|203376.7|203286.7|1
1736221940000|2025-01-07 03:52:20|203375.5|203285.5|203396.7|203306.7|203397.8|203307.8|203375.5|203285.5|8
1736221950000|2025-01-07 03:52:30|203394.5|203304.5|203396|203306|203396|203306|203394.1|203304.1|3
1736221960000|2025-01-07 03:52:40|203394.2|203304.2|203393.2|203303.2|203394.2|203304.2|203393.2|203303.2|2
1736221970000|2025-01-07 03:52:50|203392.6|203302.6|203392.1|203302.1|203392.6|203302.6|203391.1|203301.1|3
1736221980000|2025-01-07 03:53:00|203389.5|203299.5|203389.5|203299.5|203389.5|203299.5|203389.5|203299.5|1
1736221990000|2025-01-07 03:53:10|203386|203296|203385.7|203295.7|203387|203297|203385.5|203295.5|8
1736222000000|2025-01-07 03:53:20|203386.8|203296.8|203385.5|203295.5|203387|203297|203385.5|203295.5|9
1736222010000|2025-01-07 03:53:30|203385.2|203295.2|203382.5|203292.5|203386.2|203296.2|203381.5|203291.5|7
1736222020000|2025-01-07 03:53:40|203381.5|203291.5|203379.1|203289.1|203381.5|203291.5|203379.1|203289.1|3
1736222030000|2025-01-07 03:53:50|203404.5|203314.5|203402.9|203312.9|203409.7|203319.7|203402.8|203312.8|6
1736222040000|2025-01-07 03:54:00|203405.8|203315.8|203405.8|203315.8|203405.8|203315.8|203405.6|203315.6|3
1736222060000|2025-01-07 03:54:20|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|1
1736222070000|2025-01-07 03:54:30|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|1
1736222090000|2025-01-07 03:54:50|203404.3|203314.3|203405.4|203315.4|203405.4|203315.4|203404.3|203314.3|2
1736222130000|2025-01-07 03:55:30|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|1
1736222150000|2025-01-07 03:55:50|203402.9|203312.9|203404.4|203314.4|203404.4|203314.4|203402.9|203312.9|2
1736222180000|2025-01-07 03:56:20|203405|203315|203405|203315|203405|203315|203405|203315|1
1736222200000|2025-01-07 03:56:40|203402.5|203312.5|203401.8|203311.8|203403|203313|203401.8|203311.8|4
1736222220000|2025-01-07 03:57:00|203401|203311|203401.3|203311.3|203401.3|203311.3|203399.8|203309.8|4
1736222240000|2025-01-07 03:57:20|203402.3|203312.3|203396.3|203306.3|203404.9|203314.9|203393|203303|12
1736222250000|2025-01-07 03:57:30|203393.2|203303.2|203394.7|203304.7|203396.2|203306.2|203392.3|203302.3|14
1736222280000|2025-01-07 03:58:00|203397.7|203307.7|203398.3|203308.3|203401.9|203311.9|203396.9|203306.9|6
1736222320000|2025-01-07 03:58:40|203395.5|203305.5|203403.7|203313.7|203403.7|203313.7|203395.5|203305.5|2
1736222330000|2025-01-07 03:58:50|203388.8|203298.8|203399.4|203309.4|203399.4|203309.4|203386.3|203296.3|4
1736222340000|2025-01-07 03:59:00|203399.3|203309.3|203400.2|203310.2|203403.7|203313.7|203399.1|203309.1|9
1736222380000|2025-01-07 03:59:40|203396.5|203306.5|203399|203309|203399|203309|203395.5|203305.5|3
1736222390000|2025-01-07 03:59:50|203396.5|203306.5|203392.7|203302.7|203396.5|203306.5|203392.7|203302.7|8
1736222400000|2025-01-07 04:00:00|203390.3|203300.3|203382.4|203292.4|203390.3|203300.3|203379.7|203289.7|5
1736222410000|2025-01-07 04:00:10|203382.5|203292.5|203382.5|203292.5|203382.5|203292.5|203382.5|203292.5|1
1736222430000|2025-01-07 04:00:30|203385|203295|203378.5|203288.5|203385|203295|203378.5|203288.5|2
1736222440000|2025-01-07 04:00:40|203378.4|203288.4|203378.4|203288.4|203378.4|203288.4|203378.4|203288.4|1
1736222450000|2025-01-07 04:00:50|203377.4|203287.4|203379|203289|203380|203290|203377.4|203287.4|3
1736222480000|2025-01-07 04:01:20|203381.9|203291.9|203380.3|203290.3|203383.1|203293.1|203380.3|203290.3|3
1736222510000|2025-01-07 04:01:50|203384.1|203294.1|203378|203288|203384.1|203294.1|203378|203288|2
1736222530000|2025-01-07 04:02:10|203382.5|203292.5|203378.8|203288.8|203382.5|203292.5|203378.8|203288.8|4
1736222540000|2025-01-07 04:02:20|203380.2|203290.2|203379|203289|203380.2|203290.2|203379|203289|3
1736222560000|2025-01-07 04:02:40|203380.3|203290.3|203381.5|203291.5|203381.5|203291.5|203379|203289|3
1736222570000|2025-01-07 04:02:50|203380.3|203290.3|203380.3|203290.3|203380.3|203290.3|203380.3|203290.3|1
1736222580000|2025-01-07 04:03:00|203381.7|203291.7|203379|203289|203381.7|203291.7|203379|203289|6
1736222610000|2025-01-07 04:03:30|203380|203290|203380|203290|203380|203290|203380|203290|1
1736222620000|2025-01-07 04:03:40|203377|203287|203378.8|203288.8|203378.8|203288.8|203377|203287|2
1736222630000|2025-01-07 04:03:50|203377.3|203287.3|203379.9|203289.9|203381.1|203291.1|203377.3|203287.3|4
1736222670000|2025-01-07 04:04:30|203382.8|203292.8|203379.4|203289.4|203382.8|203292.8|203378.1|203288.1|5
1736222680000|2025-01-07 04:04:40|203377.4|203287.4|203377.8|203287.8|203378.7|203288.7|203377.4|203287.4|4
1736222690000|2025-01-07 04:04:50|203375.3|203285.3|203377.1|203287.1|203377.1|203287.1|203375.3|203285.3|2
1736222700000|2025-01-07 04:05:00|203377.9|203287.9|203380.3|203290.3|203380.3|203290.3|203377.5|203287.5|6
1736222710000|2025-01-07 04:05:10|203383.5|203293.5|203381.9|203291.9|203383.5|203293.5|203381.9|203291.9|2
1736222720000|2025-01-07 04:05:20|203381.1|203291.1|203380.9|203290.9|203382.1|203292.1|203380.9|203290.9|4
1736222730000|2025-01-07 04:05:30|203381.9|203291.9|203381.2|203291.2|203381.9|203291.9|203381.2|203291.2|2
1736222750000|2025-01-07 04:05:50|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|1
1736222770000|2025-01-07 04:06:10|203382.8|203292.8|203379.1|203289.1|203382.8|203292.8|203379.1|203289.1|4
1736222780000|2025-01-07 04:06:20|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|1
1736222810000|2025-01-07 04:06:50|203379|203289|203379|203289|203379|203289|203379|203289|1
1736222820000|2025-01-07 04:07:00|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|1
1736222850000|2025-01-07 04:07:30|203379|203289|203379|203289|203379|203289|203379|203289|1
1736222880000|2025-01-07 04:08:00|203379.3|203289.3|203380.4|203290.4|203380.4|203290.4|203379.3|203289.3|2
1736222890000|2025-01-07 04:08:10|203380.9|203290.9|203385|203295|203385.6|203295.6|203380.9|203290.9|5
1736222900000|2025-01-07 04:08:20|203384.4|203294.4|203384.4|203294.4|203384.4|203294.4|203384.4|203294.4|1
1736222910000|2025-01-07 04:08:30|203384.6|203294.6|203384.6|203294.6|203384.6|203294.6|203384.6|203294.6|1
1736222920000|2025-01-07 04:08:40|203386|203296|203387.5|203297.5|203387.5|203297.5|203386|203296|2
1736222950000|2025-01-07 04:09:10|203385.7|203295.7|203385.7|203295.7|203385.7|203295.7|203385.7|203295.7|1
1736222980000|2025-01-07 04:09:40|203387.5|203297.5|203385.8|203295.8|203387.5|203297.5|203385.8|203295.8|2
1736222990000|2025-01-07 04:09:50|203385|203295|203384.8|203294.8|203385|203295|203384.8|203294.8|2
1736223000000|2025-01-07 04:10:00|203383.2|203293.2|203383.2|203293.2|203383.2|203293.2|203383.2|203293.2|1
1736223010000|2025-01-07 04:10:10|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|1
1736223030000|2025-01-07 04:10:30|203379|203289|203381.3|203291.3|203381.3|203291.3|203377|203287|5
1736223040000|2025-01-07 04:10:40|203379.4|203289.4|203380.4|203290.4|203380.4|203290.4|203378.8|203288.8|3
1736223050000|2025-01-07 04:10:50|203380.2|203290.2|203380.2|203290.2|203380.6|203290.6|203380.2|203290.2|3
1736223060000|2025-01-07 04:11:00|203380.4|203290.4|203380.4|203290.4|203380.4|203290.4|203380.4|203290.4|1
1736223070000|2025-01-07 04:11:10|203380.2|203290.2|203380.3|203290.3|203380.3|203290.3|203380.2|203290.2|2
1736223090000|2025-01-07 04:11:30|203380.1|203290.1|203380.1|203290.1|203380.1|203290.1|203379.5|203289.5|3
1736223100000|2025-01-07 04:11:40|203381.1|203291.1|203380.1|203290.1|203381.3|203291.3|203380.1|203290.1|3
1736223120000|2025-01-07 04:12:00|203381.9|203291.9|203381.6|203291.6|203382.6|203292.6|203381.6|203291.6|4
1736223130000|2025-01-07 04:12:10|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|1
1736223140000|2025-01-07 04:12:20|203379.8|203289.8|203379.7|203289.7|203382|203292|203379.7|203289.7|3
1736223150000|2025-01-07 04:12:30|203378.1|203288.1|203376.6|203286.6|203380.4|203290.4|203376.6|203286.6|6
1736223160000|2025-01-07 04:12:40|203378.4|203288.4|203378.8|203288.8|203378.8|203288.8|203378.4|203288.4|2
1736223170000|2025-01-07 04:12:50|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|1
1736223200000|2025-01-07 04:13:20|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|1
1736223240000|2025-01-07 04:14:00|203377.9|203287.9|203380.9|203290.9|203381.4|203291.4|203377.9|203287.9|4
1736223280000|2025-01-07 04:14:40|203383.3|203293.3|203383.3|203293.3|203383.3|203293.3|203383.3|203293.3|1
1736223300000|2025-01-07 04:15:00|203382.3|203292.3|203382.3|203292.3|203382.3|203292.3|203382.3|203292.3|1
1736223330000|2025-01-07 04:15:30|203383.3|203293.3|203381.7|203291.7|203383.3|203293.3|203380|203290|4
1736223350000|2025-01-07 04:15:50|203381.4|203291.4|203380.7|203290.7|203381.4|203291.4|203380.7|203290.7|2
1736223360000|2025-01-07 04:16:00|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|1
1736223370000|2025-01-07 04:16:10|203379.9|203289.9|203381.8|203291.8|203381.8|203291.8|203379.9|203289.9|2
1736223400000|2025-01-07 04:16:40|203382.4|203292.4|203382.4|203292.4|203382.4|203292.4|203382.4|203292.4|1
1736223420000|2025-01-07 04:17:00|203384.5|203294.5|203385.3|203295.3|203389.5|203299.5|203384.5|203294.5|3
1736223430000|2025-01-07 04:17:10|203385.6|203295.6|203384.5|203294.5|203385.6|203295.6|203384.5|203294.5|3
1736223440000|2025-01-07 04:17:20|203381.3|203291.3|203379.6|203289.6|203381.3|203291.3|203379.6|203289.6|2
1736223460000|2025-01-07 04:17:40|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|1
1736223470000|2025-01-07 04:17:50|203378.8|203288.8|203378.8|203288.8|203378.8|203288.8|203378.8|203288.8|1
1736223480000|2025-01-07 04:18:00|203377.1|203287.1|203377.1|203287.1|203377.1|203287.1|203377.1|203287.1|1
1736223510000|2025-01-07 04:18:30|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223530000|2025-01-07 04:18:50|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|1
1736223560000|2025-01-07 04:19:20|203377.8|203287.8|203378.9|203288.9|203380.8|203290.8|203377.8|203287.8|3
1736223570000|2025-01-07 04:19:30|203379.5|203289.5|203376.9|203286.9|203379.5|203289.5|203375.2|203285.2|4
1736223580000|2025-01-07 04:19:40|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223590000|2025-01-07 04:19:50|203378.7|203288.7|203380.3|203290.3|203384.5|203294.5|203378.7|203288.7|3
1736223600000|2025-01-07 04:20:00|203379.5|203289.5|203378.3|203288.3|203380|203290|203377.3|203287.3|5
1736223610000|2025-01-07 04:20:10|203377.8|203287.8|203376.5|203286.5|203377.8|203287.8|203376.5|203286.5|2
1736223620000|2025-01-07 04:20:20|203381|203291|203382.4|203292.4|203385.6|203295.6|203381|203291|4
1736223630000|2025-01-07 04:20:30|203380.4|203290.4|203379.5|203289.5|203380.4|203290.4|203379.5|203289.5|2
1736223640000|2025-01-07 04:20:40|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|1
1736223670000|2025-01-07 04:21:10|203373|203283|203373|203283|203373|203283|203373|203283|1
1736223680000|2025-01-07 04:21:20|203376.9|203286.9|203376.9|203286.9|203376.9|203286.9|203376.9|203286.9|1
1736223690000|2025-01-07 04:21:30|203379.9|203289.9|203379.9|203289.9|203379.9|203289.9|203379.9|203289.9|1
1736223720000|2025-01-07 04:22:00|203379|203289|203383.5|203293.5|203383.7|203293.7|203379|203289|3
1736223740000|2025-01-07 04:22:20|203382.9|203292.9|203382.9|203292.9|203382.9|203292.9|203382.9|203292.9|1
1736223750000|2025-01-07 04:22:30|203379.7|203289.7|203379.7|203289.7|203379.7|203289.7|203379.7|203289.7|1
1736223770000|2025-01-07 04:22:50|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223780000|2025-01-07 04:23:00|203379|203289|203394.5|203304.5|203394.5|203304.5|203379|203289|6
1736223810000|2025-01-07 04:23:30|203394.3|203304.3|203393.3|203303.3|203394.3|203304.3|203393.1|203303.1|3
1736223820000|2025-01-07 04:23:40|203393.2|203303.2|203393.2|203303.2|203393.2|203303.2|203393.2|203303.2|1
1736223840000|2025-01-07 04:24:00|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|1
1736223850000|2025-01-07 04:24:10|203393.6|203303.6|203393.6|203303.6|203393.6|203303.6|203393.6|203303.6|1
1736223870000|2025-01-07 04:24:30|203394.6|203304.6|203450|203360|203458.7|203368.7|203394.6|203304.6|8
1736223880000|2025-01-07 04:24:40|203449.8|203359.8|203440.5|203350.5|203450.4|203360.4|203440.5|203350.5|10
1736223890000|2025-01-07 04:24:50|203440.6|203350.6|203441.7|203351.7|203442.4|203352.4|203440.6|203350.6|7
1736223900000|2025-01-07 04:25:00|203442.6|203352.6|203440.6|203350.6|203443.6|203353.6|203440.6|203350.6|9
1736223910000|2025-01-07 04:25:10|203440|203350|203444.2|203354.2|203444.2|203354.2|203440|203350|5
1736223920000|2025-01-07 04:25:20|203445.7|203355.7|203450.3|203360.3|203451.6|203361.6|203445.7|203355.7|6
1736223940000|2025-01-07 04:25:40|203450.4|203360.4|203450.4|203360.4|203450.4|203360.4|203450.4|203360.4|1
1736223950000|2025-01-07 04:25:50|203447.8|203357.8|203449.4|203359.4|203449.4|203359.4|203447.8|203357.8|2
1736223960000|2025-01-07 04:26:00|203448.3|203358.3|203448.3|203358.3|203448.3|203358.3|203448.3|203358.3|1
1736223970000|2025-01-07 04:26:10|203447|203357|203447|203357|203447|203357|203447|203357|1
1736223980000|2025-01-07 04:26:20|203446.7|203356.7|203446.7|203356.7|203446.7|203356.7|203446.7|203356.7|1
1736223990000|2025-01-07 04:26:30|203445.8|203355.8|203445.2|203355.2|203447.5|203357.5|203443.7|203353.7|8
1736224000000|2025-01-07 04:26:40|203443.7|203353.7|203442.7|203352.7|203446|203356|203442.7|203352.7|7
1736224020000|2025-01-07 04:27:00|203441|203351|203441|203351|203441|203351|203441|203351|1
1736224030000|2025-01-07 04:27:10|203442|203352|203442|203352|203442|203352|203442|203352|1
1736224040000|2025-01-07 04:27:20|203443.1|203353.1|203442|203352|203443.1|203353.1|203442|203352|2
1736224060000|2025-01-07 04:27:40|203441|203351|203441|203351|203441|203351|203441|203351|1
1736224090000|2025-01-07 04:28:10|203442.1|203352.1|203441.1|203351.1|203442.1|203352.1|203441.1|203351.1|2
1736224100000|2025-01-07 04:28:20|203443.2|203353.2|203441.2|203351.2|203443.2|203353.2|203438.7|203348.7|6
1736224110000|2025-01-07 04:28:30|203440.8|203350.8|203434.9|203344.9|203440.8|203350.8|203434.9|203344.9|6
1736224130000|2025-01-07 04:28:50|203436.7|203346.7|203438.4|203348.4|203439.7|203349.7|203436.7|203346.7|4
1736224140000|2025-01-07 04:29:00|203435.3|203345.3|203440.5|203350.5|203441.2|203351.2|203434|203344|5
1736224150000|2025-01-07 04:29:10|203435.8|203345.8|203440.7|203350.7|203440.7|203350.7|203433.3|203343.3|6
1736224160000|2025-01-07 04:29:20|203436.9|203346.9|203434.7|203344.7|203436.9|203346.9|203434.7|203344.7|3
1736224170000|2025-01-07 04:29:30|203436.6|203346.6|203440.1|203350.1|203440.7|203350.7|203436.6|203346.6|6
1736224180000|2025-01-07 04:29:40|203436.9|203346.9|203439.6|203349.6|203440.4|203350.4|203436.6|203346.6|5
1736224190000|2025-01-07 04:29:50|203435.7|203345.7|203438|203348|203439.1|203349.1|203435.7|203345.7|3
1736224200000|2025-01-07 04:30:00|203434.7|203344.7|203448.4|203358.4|203448.4|203358.4|203432.3|203342.3|10
1736224210000|2025-01-07 04:30:10|203446.4|203356.4|203449.1|203359.1|203449.1|203359.1|203442.9|203352.9|15
1736224220000|2025-01-07 04:30:20|203448.2|203358.2|203447.9|203357.9|203449.1|203359.1|203446.4|203356.4|18
1736224230000|2025-01-07 04:30:30|203447.7|203357.7|203448.2|203358.2|203449|203359|203446.5|203356.5|5
1736224240000|2025-01-07 04:30:40|203446.5|203356.5|203446.8|203356.8|203448.1|203358.1|203446.5|203356.5|3
1736224250000|2025-01-07 04:30:50|203448.1|203358.1|203440.2|203350.2|203449.9|203359.9|203440.2|203350.2|5
1736224260000|2025-01-07 04:31:00|203444.2|203354.2|203446.1|203356.1|203446.1|203356.1|203444.2|203354.2|2
1736224270000|2025-01-07 04:31:10|203442.3|203352.3|203445.6|203355.6|203445.6|203355.6|203440.4|203350.4|4
1736224280000|2025-01-07 04:31:20|203441.9|203351.9|203439.5|203349.5|203441.9|203351.9|203438.6|203348.6|3
1736224310000|2025-01-07 04:31:50|203442.3|203352.3|203443.3|203353.3|203443.3|203353.3|203442.3|203352.3|2
1736224320000|2025-01-07 04:32:00|203444.9|203354.9|203442.1|203352.1|203444.9|203354.9|203440.6|203350.6|6
1736224330000|2025-01-07 04:32:10|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|203443|203353|3
1736224340000|2025-01-07 04:32:20|203443|203353|203444.5|203354.5|203444.5|203354.5|203438.7|203348.7|6
1736224350000|2025-01-07 04:32:30|203445.9|203355.9|203445.5|203355.5|203445.9|203355.9|203442.2|203352.2|6
1736224360000|2025-01-07 04:32:40|203445.4|203355.4|203444|203354|203445.4|203355.4|203441.1|203351.1|5
1736224370000|2025-01-07 04:32:50|203440.3|203350.3|203441.4|203351.4|203444|203354|203440.3|203350.3|4
1736224380000|2025-01-07 04:33:00|203444.4|203354.4|203463.9|203373.9|203466.5|203376.5|203444.4|203354.4|10
1736224390000|2025-01-07 04:33:10|203466.8|203376.8|203458.3|203368.3|203466.8|203376.8|203457.4|203367.4|10
1736224400000|2025-01-07 04:33:20|203458.7|203368.7|203459.5|203369.5|203459.5|203369.5|203458.7|203368.7|3
1736224410000|2025-01-07 04:33:30|203460.2|203370.2|203460|203370|203460.2|203370.2|203460|203370|2
1736224420000|2025-01-07 04:33:40|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736224430000|2025-01-07 04:33:50|203460.3|203370.3|203464|203374|203464|203374|203460.3|203370.3|3
1736224450000|2025-01-07 04:34:10|203463.9|203373.9|203461.7|203371.7|203463.9|203373.9|203461.7|203371.7|3
1736224460000|2025-01-07 04:34:20|203461.9|203371.9|203461.9|203371.9|203461.9|203371.9|203461.9|203371.9|1
1736224470000|2025-01-07 04:34:30|203460.1|203370.1|203458.5|203368.5|203460.1|203370.1|203458.5|203368.5|2
1736224480000|2025-01-07 04:34:40|203458.6|203368.6|203452.1|203362.1|203458.6|203368.6|203448|203358|6
1736224490000|2025-01-07 04:34:50|203449.3|203359.3|203450.7|203360.7|203450.7|203360.7|203449.3|203359.3|2
1736224500000|2025-01-07 04:35:00|203448.1|203358.1|203445.5|203355.5|203451.7|203361.7|203445.5|203355.5|4
1736224510000|2025-01-07 04:35:10|203447.2|203357.2|203448.9|203358.9|203448.9|203358.9|203447.2|203357.2|2
1736224520000|2025-01-07 04:35:20|203445.6|203355.6|203445.6|203355.6|203445.6|203355.6|203445.6|203355.6|1
1736224540000|2025-01-07 04:35:40|203447.3|203357.3|203449.7|203359.7|203449.7|203359.7|203447.3|203357.3|2
1736224570000|2025-01-07 04:36:10|203449.5|203359.5|203448.8|203358.8|203449.5|203359.5|203445|203355|3
1736224580000|2025-01-07 04:36:20|203445.2|203355.2|203445.9|203355.9|203449|203359|203445.2|203355.2|3
1736224620000|2025-01-07 04:37:00|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|1
1736224630000|2025-01-07 04:37:10|203446.6|203356.6|203446.6|203356.6|203446.6|203356.6|203446.6|203356.6|1
1736224660000|2025-01-07 04:37:40|203447.6|203357.6|203447.4|203357.4|203447.6|203357.6|203447.4|203357.4|2
1736224670000|2025-01-07 04:37:50|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|1
1736224680000|2025-01-07 04:38:00|203445.8|203355.8|203446.6|203356.6|203446.6|203356.6|203443|203353|3
1736224690000|2025-01-07 04:38:10|203442.8|203352.8|203446.2|203356.2|203446.2|203356.2|203441.4|203351.4|6
1736224700000|2025-01-07 04:38:20|203445.4|203355.4|203446.9|203356.9|203447.1|203357.1|203445.3|203355.3|4
1736224710000|2025-01-07 04:38:30|203443.4|203353.4|203446.4|203356.4|203446.4|203356.4|203443.4|203353.4|3
1736224720000|2025-01-07 04:38:40|203443.5|203353.5|203447.7|203357.7|203447.7|203357.7|203443.5|203353.5|2
1736224730000|2025-01-07 04:38:50|203443.8|203353.8|203445.3|203355.3|203445.3|203355.3|203443.8|203353.8|2
1736224740000|2025-01-07 04:39:00|203441.7|203351.7|203448.2|203358.2|203448.2|203358.2|203441.7|203351.7|3
1736224750000|2025-01-07 04:39:10|203446.3|203356.3|203447.7|203357.7|203447.7|203357.7|203446.3|203356.3|2
1736224760000|2025-01-07 04:39:20|203444.8|203354.8|203449.9|203359.9|203451.2|203361.2|203444.8|203354.8|7
1736224770000|2025-01-07 04:39:30|203451.3|203361.3|203451.3|203361.3|203452.6|203362.6|203451.3|203361.3|3
1736224780000|2025-01-07 04:39:40|203451.1|203361.1|203451.1|203361.1|203451.1|203361.1|203451.1|203361.1|1
1736224790000|2025-01-07 04:39:50|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|1
1736224810000|2025-01-07 04:40:10|203451.2|203361.2|203451.2|203361.2|203451.2|203361.2|203451.2|203361.2|1
1736224840000|2025-01-07 04:40:40|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|1
1736224860000|2025-01-07 04:41:00|203455.6|203365.6|203477.9|203387.9|203481.1|203391.1|203455.6|203365.6|10
1736224870000|2025-01-07 04:41:10|203476.9|203386.9|203478.5|203388.5|203481.6|203391.6|203476.9|203386.9|5
1736224880000|2025-01-07 04:41:20|203481.6|203391.6|203478.3|203388.3|203481.6|203391.6|203478.1|203388.1|3
1736224890000|2025-01-07 04:41:30|203477.5|203387.5|203478.9|203388.9|203483.7|203393.7|203476.9|203386.9|12
1736224900000|2025-01-07 04:41:40|203481.7|203391.7|203477.1|203387.1|203482.7|203392.7|203477.1|203387.1|14
1736224910000|2025-01-07 04:41:50|203480.5|203390.5|203474.4|203384.4|203480.5|203390.5|203474.3|203384.3|7
1736224920000|2025-01-07 04:42:00|203471.1|203381.1|203470.7|203380.7|203471.1|203381.1|203456.2|203366.2|4
1736224930000|2025-01-07 04:42:10|203468.8|203378.8|203472|203382|203472|203382|203468.3|203378.3|5
1736224950000|2025-01-07 04:42:30|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|1
1736224960000|2025-01-07 04:42:40|203473.3|203383.3|203473.3|203383.3|203473.3|203383.3|203473.3|203383.3|1
1736224970000|2025-01-07 04:42:50|203468.5|203378.5|203468.5|203378.5|203468.5|203378.5|203468.5|203378.5|1
1736224980000|2025-01-07 04:43:00|203464.6|203374.6|203458.9|203368.9|203464.6|203374.6|203458.9|203368.9|8
1736225000000|2025-01-07 04:43:20|203459.6|203369.6|203459.6|203369.6|203459.6|203369.6|203459.6|203369.6|1
1736225010000|2025-01-07 04:43:30|203458.3|203368.3|203459.9|203369.9|203459.9|203369.9|203458.3|203368.3|3
1736225030000|2025-01-07 04:43:50|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736225040000|2025-01-07 04:44:00|203461|203371|203460|203370|203461|203371|203460|203370|2
1736225060000|2025-01-07 04:44:20|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|1
1736225080000|2025-01-07 04:44:40|203460.3|203370.3|203460.3|203370.3|203460.3|203370.3|203460.3|203370.3|1
1736225100000|2025-01-07 04:45:00|203460.5|203370.5|203459.8|203369.8|203460.5|203370.5|203459.8|203369.8|2
1736225110000|2025-01-07 04:45:10|203458.3|203368.3|203463.1|203373.1|203464.7|203374.7|203458.3|203368.3|4
1736225150000|2025-01-07 04:45:50|203461.2|203371.2|203460.8|203370.8|203461.2|203371.2|203460.8|203370.8|2
1736225170000|2025-01-07 04:46:10|203462.3|203372.3|203462.3|203372.3|203462.3|203372.3|203462.3|203372.3|1
1736225180000|2025-01-07 04:46:20|203460.2|203370.2|203461.5|203371.5|203461.5|203371.5|203459.2|203369.2|5
1736225210000|2025-01-07 04:46:50|203460.3|203370.3|203461.5|203371.5|203461.5|203371.5|203460.3|203370.3|3
1736225220000|2025-01-07 04:47:00|203460.3|203370.3|203462.1|203372.1|203462.1|203372.1|203460.3|203370.3|4
1736225230000|2025-01-07 04:47:10|203460.3|203370.3|203463.7|203373.7|203463.7|203373.7|203460.3|203370.3|3
1736225240000|2025-01-07 04:47:20|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|1
1736225250000|2025-01-07 04:47:30|203461.6|203371.6|203461.2|203371.2|203461.6|203371.6|203461.2|203371.2|2
1736225270000|2025-01-07 04:47:50|203461.8|203371.8|203461.2|203371.2|203461.8|203371.8|203461.2|203371.2|2
1736225290000|2025-01-07 04:48:10|203460.8|203370.8|203460.8|203370.8|203460.8|203370.8|203460.8|203370.8|1
1736225300000|2025-01-07 04:48:20|203463|203373|203463.6|203373.6|203463.6|203373.6|203463|203373|2
1736225310000|2025-01-07 04:48:30|203462|203372|203463.8|203373.8|203464.1|203374.1|203462|203372|14
1736225320000|2025-01-07 04:48:40|203462|203372|203462|203372|203464|203374|203462|203372|5
1736225330000|2025-01-07 04:48:50|203464.3|203374.3|203464.1|203374.1|203464.5|203374.5|203462|203372|7
1736225340000|2025-01-07 04:49:00|203462|203372|203462|203372|203465.6|203375.6|203462|203372|10
1736225350000|2025-01-07 04:49:10|203463.7|203373.7|203462.7|203372.7|203463.7|203373.7|203462.7|203372.7|2
1736225390000|2025-01-07 04:49:50|203464|203374|203461.5|203371.5|203464|203374|203461.5|203371.5|2
1736225400000|2025-01-07 04:50:00|203464|203374|203508|203418|203514.4|203424.4|203464|203374|7
1736225410000|2025-01-07 04:50:10|203508.1|203418.1|203504.8|203414.8|203508.1|203418.1|203504.6|203414.6|10
1736225420000|2025-01-07 04:50:20|203504.6|203414.6|203502.8|203412.8|203505.8|203415.8|203501|203411|13
1736225430000|2025-01-07 04:50:30|203502.7|203412.7|203502.1|203412.1|203502.7|203412.7|203500.3|203410.3|10
1736225440000|2025-01-07 04:50:40|203499.9|203409.9|203500.8|203410.8|203500.8|203410.8|203499.9|203409.9|2
1736225450000|2025-01-07 04:50:50|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|1
1736225460000|2025-01-07 04:51:00|203500.4|203410.4|203495.3|203405.3|203500.4|203410.4|203494.3|203404.3|6
1736225470000|2025-01-07 04:51:10|203496.8|203406.8|203495.3|203405.3|203496.8|203406.8|203492.8|203402.8|5
1736225480000|2025-01-07 04:51:20|203495.1|203405.1|203494.3|203404.3|203495.1|203405.1|203494.3|203404.3|2
1736225490000|2025-01-07 04:51:30|203496.2|203406.2|203496.3|203406.3|203496.3|203406.3|203493.8|203403.8|4
1736225510000|2025-01-07 04:51:50|203494.8|203404.8|203494.3|203404.3|203497|203407|203491.5|203401.5|5
1736225520000|2025-01-07 04:52:00|203492.5|203402.5|203493.9|203403.9|203494.8|203404.8|203491.3|203401.3|7
1736225530000|2025-01-07 04:52:10|203492.9|203402.9|203492.9|203402.9|203492.9|203402.9|203492.9|203402.9|1
1736225540000|2025-01-07 04:52:20|203494.6|203404.6|203493.6|203403.6|203494.6|203404.6|203493.6|203403.6|2
1736225550000|2025-01-07 04:52:30|203490.5|203400.5|203455.2|203365.2|203490.5|203400.5|203451|203361|7
1736225560000|2025-01-07 04:52:40|203454|203364|203454|203364|203454|203364|203453.8|203363.8|3
1736225570000|2025-01-07 04:52:50|203454.8|203364.8|203457.3|203367.3|203458.9|203368.9|203454.8|203364.8|8
1736225580000|2025-01-07 04:53:00|203458|203368|203451.6|203361.6|203458.2|203368.2|203451.6|203361.6|5
1736225590000|2025-01-07 04:53:10|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736225610000|2025-01-07 04:53:30|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|1
1736225620000|2025-01-07 04:53:40|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736225630000|2025-01-07 04:53:50|203453.5|203363.5|203454|203364|203454|203364|203453.5|203363.5|2
1736225640000|2025-01-07 04:54:00|203452.6|203362.6|203453.5|203363.5|203455|203365|203452.3|203362.3|9
1736225660000|2025-01-07 04:54:20|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736225670000|2025-01-07 04:54:30|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|1
1736225680000|2025-01-07 04:54:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736225690000|2025-01-07 04:54:50|203452|203362|203451|203361|203453.6|203363.6|203448.6|203358.6|6
1736225700000|2025-01-07 04:55:00|203453.6|203363.6|203451.8|203361.8|203455.9|203365.9|203451.8|203361.8|3
1736225710000|2025-01-07 04:55:10|203450.4|203360.4|203451.4|203361.4|203451.6|203361.6|203449.9|203359.9|4
1736225720000|2025-01-07 04:55:20|203449.4|203359.4|203450.9|203360.9|203450.9|203360.9|203449.4|203359.4|2
1736225740000|2025-01-07 04:55:40|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|1
1736225750000|2025-01-07 04:55:50|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736225760000|2025-01-07 04:56:00|203450.6|203360.6|203450.6|203360.6|203450.6|203360.6|203450.6|203360.6|1
1736225790000|2025-01-07 04:56:30|203451|203361|203455.4|203365.4|203455.4|203365.4|203447.5|203357.5|4
1736225800000|2025-01-07 04:56:40|203452.8|203362.8|203459.9|203369.9|203459.9|203369.9|203452.8|203362.8|4
1736225810000|2025-01-07 04:56:50|203458.7|203368.7|203459.9|203369.9|203459.9|203369.9|203458.7|203368.7|2
1736225820000|2025-01-07 04:57:00|203459.7|203369.7|203457.8|203367.8|203459.7|203369.7|203457.8|203367.8|3
1736225830000|2025-01-07 04:57:10|203456.5|203366.5|203450.4|203360.4|203456.5|203366.5|203449.6|203359.6|6
1736225840000|2025-01-07 04:57:20|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|203450.6|203360.6|3
1736225850000|2025-01-07 04:57:30|203450.4|203360.4|203451.3|203361.3|203451.3|203361.3|203450.4|203360.4|2
1736225860000|2025-01-07 04:57:40|203454.5|203364.5|203456.7|203366.7|203456.7|203366.7|203454.5|203364.5|2
1736225870000|2025-01-07 04:57:50|203452.9|203362.9|203456.1|203366.1|203456.1|203366.1|203452.9|203362.9|2
1736225890000|2025-01-07 04:58:10|203456.5|203366.5|203457.1|203367.1|203458.2|203368.2|203456.5|203366.5|3
1736225900000|2025-01-07 04:58:20|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|1
1736225910000|2025-01-07 04:58:30|203462.5|203372.5|203460.9|203370.9|203462.5|203372.5|203460.9|203370.9|3
1736225930000|2025-01-07 04:58:50|203457.9|203367.9|203453.4|203363.4|203457.9|203367.9|203451.9|203361.9|4
1736225940000|2025-01-07 04:59:00|203453.2|203363.2|203454.2|203364.2|203454.2|203364.2|203453.2|203363.2|2
1736225950000|2025-01-07 04:59:10|203456.1|203366.1|203456.4|203366.4|203457.3|203367.3|203455.6|203365.6|4
1736225960000|2025-01-07 04:59:20|203455.4|203365.4|203456.2|203366.2|203459.3|203369.3|203454.8|203364.8|8
1736225970000|2025-01-07 04:59:30|203458|203368|203460.9|203370.9|203463.1|203373.1|203458|203368|5
1736225980000|2025-01-07 04:59:40|203460.7|203370.7|203461.4|203371.4|203462.9|203372.9|203460.7|203370.7|3
1736225990000|2025-01-07 04:59:50|203463.6|203373.6|203461.2|203371.2|203466|203376|203460.8|203370.8|13
1736226000000|2025-01-07 05:00:00|203462.1|203372.1|203462.1|203372.1|203462.1|203372.1|203462.1|203372.1|1
1736226010000|2025-01-07 05:00:10|203463.9|203373.9|203463.5|203373.5|203465.3|203375.3|203463.1|203373.1|9
1736226020000|2025-01-07 05:00:20|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|1
1736226050000|2025-01-07 05:00:50|203464.5|203374.5|203464.8|203374.8|203464.8|203374.8|203464.5|203374.5|2
1736226060000|2025-01-07 05:01:00|203462|203372|203461|203371|203462|203372|203461|203371|2
1736226070000|2025-01-07 05:01:10|203460|203370|203453.1|203363.1|203461.3|203371.3|203453.1|203363.1|4
1736226080000|2025-01-07 05:01:20|203449.2|203359.2|203385.7|203295.7|203449.2|203359.2|203381.8|203291.8|17
1736226090000|2025-01-07 05:01:30|203383.8|203293.8|203409.6|203319.6|203413|203323|203383.8|203293.8|10
1736226100000|2025-01-07 05:01:40|203409.8|203319.8|203409.6|203319.6|203409.8|203319.8|203409.6|203319.6|4
1736226110000|2025-01-07 05:01:50|203412.7|203322.7|203375.3|203285.3|203413.3|203323.3|203364.1|203274.1|10
1736226120000|2025-01-07 05:02:00|203379.1|203289.1|203374.6|203284.6|203379.1|203289.1|203374.6|203284.6|2
1736226130000|2025-01-07 05:02:10|203375.8|203285.8|203372.1|203282.1|203377|203287|203372.1|203282.1|16
1736226140000|2025-01-07 05:02:20|203372.3|203282.3|203372.3|203282.3|203372.6|203282.6|203372.3|203282.3|3
1736226150000|2025-01-07 05:02:30|203370.5|203280.5|203370.8|203280.8|203371|203281|203370.3|203280.3|7
1736226160000|2025-01-07 05:02:40|203370.3|203280.3|203370.3|203280.3|203370.3|203280.3|203370.3|203280.3|1
1736226170000|2025-01-07 05:02:50|203369.4|203279.4|203365.8|203275.8|203369.4|203279.4|203365.8|203275.8|2
1736226180000|2025-01-07 05:03:00|203367.3|203277.3|203366.5|203276.5|203367.3|203277.3|203366.5|203276.5|10
1736226190000|2025-01-07 05:03:10|203364.6|203274.6|203367|203277|203367|203277|203364.6|203274.6|3
1736226200000|2025-01-07 05:03:20|203366.5|203276.5|203368.8|203278.8|203368.8|203278.8|203366.3|203276.3|7
1736226210000|2025-01-07 05:03:30|203368.5|203278.5|203365.8|203275.8|203368.5|203278.5|203365.8|203275.8|2
1736226220000|2025-01-07 05:03:40|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|1
1736226230000|2025-01-07 05:03:50|203367.9|203277.9|203369.2|203279.2|203369.2|203279.2|203367.9|203277.9|2
1736226240000|2025-01-07 05:04:00|203372.1|203282.1|203397.8|203307.8|203400.8|203310.8|203371.6|203281.6|10
1736226250000|2025-01-07 05:04:10|203393.4|203303.4|203391.1|203301.1|203393.4|203303.4|203390.9|203300.9|3
1736226260000|2025-01-07 05:04:20|203391.2|203301.2|203390.9|203300.9|203397.2|203307.2|203390.9|203300.9|18
1736226270000|2025-01-07 05:04:30|203392|203302|203392|203302|203392.7|203302.7|203390.5|203300.5|6
1736226280000|2025-01-07 05:04:40|203394.9|203304.9|203389.5|203299.5|203394.9|203304.9|203389.5|203299.5|5
1736226290000|2025-01-07 05:04:50|203388.7|203298.7|203390.4|203300.4|203390.9|203300.9|203388.7|203298.7|3
1736226300000|2025-01-07 05:05:00|203389.4|203299.4|203393.8|203303.8|203393.8|203303.8|203380.4|203290.4|16
1736226310000|2025-01-07 05:05:10|203387.2|203297.2|203377.6|203287.6|203387.2|203297.2|203377.6|203287.6|7
1736226320000|2025-01-07 05:05:20|203375.4|203285.4|203366.8|203276.8|203379.6|203289.6|203365.5|203275.5|10
1736226340000|2025-01-07 05:05:40|203364.8|203274.8|203367|203277|203367|203277|203362.8|203272.8|5
1736226350000|2025-01-07 05:05:50|203366.9|203276.9|203365.4|203275.4|203366.9|203276.9|203365.4|203275.4|2
1736226360000|2025-01-07 05:06:00|203364.3|203274.3|203383.6|203293.6|203383.6|203293.6|203364.3|203274.3|6
1736226370000|2025-01-07 05:06:10|203384.3|203294.3|203388.4|203298.4|203397.3|203307.3|203384.3|203294.3|17
1736226380000|2025-01-07 05:06:20|203388.7|203298.7|203393.6|203303.6|203393.6|203303.6|203387.7|203297.7|8
1736226390000|2025-01-07 05:06:30|203392.3|203302.3|203396.9|203306.9|203403.3|203313.3|203391.5|203301.5|5
1736226420000|2025-01-07 05:07:00|203396.5|203306.5|203398.9|203308.9|203398.9|203308.9|203396.5|203306.5|3
1736226430000|2025-01-07 05:07:10|203401.5|203311.5|203415.2|203325.2|203415.9|203325.9|203401.5|203311.5|4
1736226440000|2025-01-07 05:07:20|203415.4|203325.4|203415.4|203325.4|203415.4|203325.4|203415.4|203325.4|1
1736226450000|2025-01-07 05:07:30|203415.2|203325.2|203413.5|203323.5|203416.5|203326.5|203413.5|203323.5|3
1736226460000|2025-01-07 05:07:40|203412|203322|203428.9|203338.9|203429.8|203339.8|203412|203322|10
1736226470000|2025-01-07 05:07:50|203425.5|203335.5|203422.1|203332.1|203425.5|203335.5|203419.3|203329.3|3
1736226480000|2025-01-07 05:08:00|203423.4|203333.4|203417.8|203327.8|203423.4|203333.4|203415.1|203325.1|3
1736226490000|2025-01-07 05:08:10|203415.3|203325.3|203418.5|203328.5|203418.5|203328.5|203415.3|203325.3|3
1736226510000|2025-01-07 05:08:30|203419.8|203329.8|203418.5|203328.5|203419.8|203329.8|203418.5|203328.5|2
1736226520000|2025-01-07 05:08:40|203418|203328|203416.3|203326.3|203418|203328|203416.3|203326.3|3
1736226530000|2025-01-07 05:08:50|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|1
1736226540000|2025-01-07 05:09:00|203418.8|203328.8|203418.8|203328.8|203418.8|203328.8|203418.8|203328.8|1
1736226550000|2025-01-07 05:09:10|203419|203329|203419|203329|203419|203329|203419|203329|1
1736226560000|2025-01-07 05:09:20|203416.4|203326.4|203414.6|203324.6|203416.4|203326.4|203414.6|203324.6|2
1736226590000|2025-01-07 05:09:50|203417.1|203327.1|203418.4|203328.4|203418.4|203328.4|203417.1|203327.1|2
1736226600000|2025-01-07 05:10:00|203415.5|203325.5|203415.6|203325.6|203415.6|203325.6|203415.5|203325.5|2
1736226610000|2025-01-07 05:10:10|203418.2|203328.2|203424.2|203334.2|203428.3|203338.3|203418.2|203328.2|15
1736226640000|2025-01-07 05:10:40|203421.3|203331.3|203415.9|203325.9|203421.3|203331.3|203414.8|203324.8|3
1736226650000|2025-01-07 05:10:50|203418.7|203328.7|203423.8|203333.8|203423.8|203333.8|203418.3|203328.3|6
1736226660000|2025-01-07 05:11:00|203424.6|203334.6|203420.5|203330.5|203424.8|203334.8|203420.5|203330.5|6
1736226670000|2025-01-07 05:11:10|203411.1|203321.1|203414.2|203324.2|203414.3|203324.3|203410.2|203320.2|8
1736226680000|2025-01-07 05:11:20|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|1
1736226700000|2025-01-07 05:11:40|203416.4|203326.4|203416.4|203326.4|203416.4|203326.4|203416.4|203326.4|1
1736226710000|2025-01-07 05:11:50|203414.3|203324.3|203420.4|203330.4|203424.2|203334.2|203414.3|203324.3|7
1736226730000|2025-01-07 05:12:10|203423|203333|203415.9|203325.9|203424|203334|203415.9|203325.9|5
1736226760000|2025-01-07 05:12:40|203415.1|203325.1|203414.3|203324.3|203415.1|203325.1|203414.3|203324.3|2
1736226780000|2025-01-07 05:13:00|203414|203324|203425.1|203335.1|203426.2|203336.2|203414|203324|6
1736226790000|2025-01-07 05:13:10|203425.3|203335.3|203425.3|203335.3|203425.3|203335.3|203425.3|203335.3|1
1736226800000|2025-01-07 05:13:20|203422|203332|203414.4|203324.4|203422|203332|203414.4|203324.4|2
1736226810000|2025-01-07 05:13:30|203417.9|203327.9|203421.1|203331.1|203421.1|203331.1|203417.9|203327.9|2
1736226820000|2025-01-07 05:13:40|203420.9|203330.9|203420.9|203330.9|203420.9|203330.9|203420.9|203330.9|1
1736226830000|2025-01-07 05:13:50|203415|203325|203419.3|203329.3|203421.8|203331.8|203415|203325|4
1736226840000|2025-01-07 05:14:00|203418.3|203328.3|203411.8|203321.8|203418.3|203328.3|203410.3|203320.3|4
1736226850000|2025-01-07 05:14:10|203410.7|203320.7|203411.7|203321.7|203411.7|203321.7|203410.7|203320.7|2
1736226860000|2025-01-07 05:14:20|203410.7|203320.7|203411.3|203321.3|203411.3|203321.3|203409.5|203319.5|4
1736226870000|2025-01-07 05:14:30|203410.8|203320.8|203410.3|203320.3|203411|203321|203409.5|203319.5|4
1736226890000|2025-01-07 05:14:50|203411.3|203321.3|203413.2|203323.2|203414.2|203324.2|203411.3|203321.3|3
1736226910000|2025-01-07 05:15:10|203413|203323|203410.5|203320.5|203413|203323|203410.5|203320.5|3
1736226920000|2025-01-07 05:15:20|203410|203320|203408.5|203318.5|203410|203320|203408.5|203318.5|2
1736226930000|2025-01-07 05:15:30|203408.3|203318.3|203408.3|203318.3|203408.3|203318.3|203408.3|203318.3|1
1736226950000|2025-01-07 05:15:50|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|1
1736226960000|2025-01-07 05:16:00|203410.1|203320.1|203411|203321|203411|203321|203407.2|203317.2|4
1736226970000|2025-01-07 05:16:10|203412.2|203322.2|203411.9|203321.9|203412.2|203322.2|203411|203321|3
1736226990000|2025-01-07 05:16:30|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|1
1736227000000|2025-01-07 05:16:40|203409.2|203319.2|203410.7|203320.7|203416.5|203326.5|203406.8|203316.8|10
1736227010000|2025-01-07 05:16:50|203410.5|203320.5|203411.5|203321.5|203411.5|203321.5|203410.5|203320.5|4
1736227020000|2025-01-07 05:17:00|203410.5|203320.5|203365.5|203275.5|203410.5|203320.5|203364.9|203274.9|13
1736227030000|2025-01-07 05:17:10|203367.7|203277.7|203366.9|203276.9|203367.7|203277.7|203366.7|203276.7|5
1736227040000|2025-01-07 05:17:20|203365|203275|203368|203278|203368|203278|203364.5|203274.5|10
1736227050000|2025-01-07 05:17:30|203366.6|203276.6|203365.8|203275.8|203366.6|203276.6|203365.8|203275.8|2
1736227080000|2025-01-07 05:18:00|203365.5|203275.5|203365.9|203275.9|203371|203281|203365.5|203275.5|8
1736227090000|2025-01-07 05:18:10|203366|203276|203366|203276|203366|203276|203366|203276|1
1736227100000|2025-01-07 05:18:20|203366.9|203276.9|203367.6|203277.6|203371.4|203281.4|203366.6|203276.6|6
1736227110000|2025-01-07 05:18:30|203369.6|203279.6|203375.1|203285.1|203375.1|203285.1|203369.6|203279.6|7
1736227120000|2025-01-07 05:18:40|203375.3|203285.3|203372.3|203282.3|203375.3|203285.3|203372.3|203282.3|2
1736227130000|2025-01-07 05:18:50|203370.6|203280.6|203370.8|203280.8|203370.8|203280.8|203369.4|203279.4|3
1736227140000|2025-01-07 05:19:00|203369.8|203279.8|203364.7|203274.7|203369.8|203279.8|203360.6|203270.6|4
1736227150000|2025-01-07 05:19:10|203363.9|203273.9|203363.9|203273.9|203363.9|203273.9|203363.9|203273.9|1
1736227170000|2025-01-07 05:19:30|203365.3|203275.3|203365.3|203275.3|203365.3|203275.3|203365.3|203275.3|1
1736227180000|2025-01-07 05:19:40|203363.8|203273.8|203363.8|203273.8|203363.8|203273.8|203361.3|203271.3|4
1736227190000|2025-01-07 05:19:50|203365.2|203275.2|203365.2|203275.2|203365.2|203275.2|203365.2|203275.2|1
1736227200000|2025-01-07 05:20:00|203363.5|203273.5|203370.9|203280.9|203373.5|203283.5|203363.5|203273.5|6
1736227220000|2025-01-07 05:20:20|203373.4|203283.4|203373.4|203283.4|203373.4|203283.4|203373.4|203283.4|1
1736227230000|2025-01-07 05:20:30|203375.1|203285.1|203377|203287|203377|203287|203374|203284|10
1736227240000|2025-01-07 05:20:40|203376.8|203286.8|203376|203286|203376.8|203286.8|203376|203286|2
1736227250000|2025-01-07 05:20:50|203375.8|203285.8|203376.3|203286.3|203376.3|203286.3|203371.6|203281.6|6
1736227260000|2025-01-07 05:21:00|203378|203288|203377.8|203287.8|203379|203289|203375.8|203285.8|12
1736227270000|2025-01-07 05:21:10|203378|203288|203390.3|203300.3|203391.5|203301.5|203376.1|203286.1|10
1736227280000|2025-01-07 05:21:20|203387.7|203297.7|203392.3|203302.3|203395|203305|203387.7|203297.7|10
1736227290000|2025-01-07 05:21:30|203394.9|203304.9|203396.2|203306.2|203396.2|203306.2|203391.5|203301.5|8
1736227300000|2025-01-07 05:21:40|203393.2|203303.2|203392.5|203302.5|203395.8|203305.8|203392.5|203302.5|7
1736227310000|2025-01-07 05:21:50|203392.2|203302.2|203385.2|203295.2|203392.2|203302.2|203384.2|203294.2|6
1736227320000|2025-01-07 05:22:00|203384.4|203294.4|203379|203289|203384.4|203294.4|203374.7|203284.7|6
1736227330000|2025-01-07 05:22:10|203378.9|203288.9|203376|203286|203378.9|203288.9|203376|203286|3
1736227340000|2025-01-07 05:22:20|203374.8|203284.8|203372|203282|203374.8|203284.8|203371.4|203281.4|5
1736227350000|2025-01-07 05:22:30|203372.6|203282.6|203372.6|203282.6|203372.6|203282.6|203372.6|203282.6|1
1736227360000|2025-01-07 05:22:40|203373.3|203283.3|203372.8|203282.8|203373.3|203283.3|203372.8|203282.8|2
1736227370000|2025-01-07 05:22:50|203373|203283|203371|203281|203375.1|203285.1|203371|203281|7
1736227380000|2025-01-07 05:23:00|203373.9|203283.9|203371.1|203281.1|203376.8|203286.8|203369.1|203279.1|8
1736227390000|2025-01-07 05:23:10|203372|203282|203372|203282|203372|203282|203372|203282|1
1736227410000|2025-01-07 05:23:30|203371|203281|203370.3|203280.3|203371|203281|203368.4|203278.4|3
1736227420000|2025-01-07 05:23:40|203370.9|203280.9|203365.4|203275.4|203372.5|203282.5|203365.4|203275.4|6
1736227430000|2025-01-07 05:23:50|203368.1|203278.1|203367.9|203277.9|203368.3|203278.3|203364.8|203274.8|12
1736227440000|2025-01-07 05:24:00|203367.6|203277.6|203366.1|203276.1|203367.6|203277.6|203363.1|203273.1|4
1736227450000|2025-01-07 05:24:10|203363.1|203273.1|203363.4|203273.4|203363.9|203273.9|203362.2|203272.2|5
1736227460000|2025-01-07 05:24:20|203365.2|203275.2|203369.8|203279.8|203369.8|203279.8|203365.2|203275.2|2
1736227470000|2025-01-07 05:24:30|203366.7|203276.7|203364.1|203274.1|203366.7|203276.7|203364.1|203274.1|2
1736227480000|2025-01-07 05:24:40|203363.9|203273.9|203346.1|203256.1|203363.9|203273.9|203341.4|203251.4|7
1736227490000|2025-01-07 05:24:50|203342.3|203252.3|203344.2|203254.2|203344.9|203254.9|203337.6|203247.6|13
1736227500000|2025-01-07 05:25:00|203343.7|203253.7|203357.3|203267.3|203359|203269|203339.3|203249.3|15
1736227510000|2025-01-07 05:25:10|203355.3|203265.3|203351.6|203261.6|203356.9|203266.9|203351.6|203261.6|9
1736227520000|2025-01-07 05:25:20|203351.7|203261.7|203351.7|203261.7|203351.7|203261.7|203351.7|203261.7|1
1736227540000|2025-01-07 05:25:40|203350.3|203260.3|203347.9|203257.9|203350.3|203260.3|203347.9|203257.9|3
1736227550000|2025-01-07 05:25:50|203350.7|203260.7|203347.4|203257.4|203350.7|203260.7|203347.4|203257.4|2
1736227560000|2025-01-07 05:26:00|203345.2|203255.2|203349.1|203259.1|203349.1|203259.1|203345.2|203255.2|5
1736227570000|2025-01-07 05:26:10|203349.3|203259.3|203353.3|203263.3|203353.3|203263.3|203349.1|203259.1|5
1736227580000|2025-01-07 05:26:20|203354.3|203264.3|203348.7|203258.7|203354.3|203264.3|203344.9|203254.9|17
1736227590000|2025-01-07 05:26:30|203345.8|203255.8|203341.6|203251.6|203345.8|203255.8|203340|203250|3
1736227600000|2025-01-07 05:26:40|203340.1|203250.1|203340.1|203250.1|203340.1|203250.1|203340.1|203250.1|1
1736227610000|2025-01-07 05:26:50|203341.6|203251.6|203343.9|203253.9|203343.9|203253.9|203341.6|203251.6|3
1736227620000|2025-01-07 05:27:00|203343.7|203253.7|203340.9|203250.9|203345.4|203255.4|203339.4|203249.4|7
1736227630000|2025-01-07 05:27:10|203341.7|203251.7|203341.7|203251.7|203341.7|203251.7|203341.7|203251.7|1
1736227640000|2025-01-07 05:27:20|203339.9|203249.9|203339.1|203249.1|203341.8|203251.8|203339.1|203249.1|4
1736227650000|2025-01-07 05:27:30|203342.5|203252.5|203341.1|203251.1|203343.8|203253.8|203339.1|203249.1|8
1736227670000|2025-01-07 05:27:50|203341.5|203251.5|203341.8|203251.8|203341.8|203251.8|203339.8|203249.8|5
1736227680000|2025-01-07 05:28:00|203338.3|203248.3|203290.4|203200.4|203339.6|203249.6|203281.2|203191.2|15
1736227690000|2025-01-07 05:28:10|203290.9|203200.9|203288.7|203198.7|203290.9|203200.9|203287.9|203197.9|6
1736227700000|2025-01-07 05:28:20|203288.9|203198.9|203292.2|203202.2|203292.2|203202.2|203288.9|203198.9|5
1736227710000|2025-01-07 05:28:30|203294.9|203204.9|203307.5|203217.5|203307.5|203217.5|203294.9|203204.9|8
1736227720000|2025-01-07 05:28:40|203316.5|203226.5|203309.6|203219.6|203316.5|203226.5|203309.6|203219.6|6
1736227730000|2025-01-07 05:28:50|203310|203220|203313|203223|203313|203223|203310|203220|2
1736227740000|2025-01-07 05:29:00|203313.8|203223.8|203316.2|203226.2|203316.4|203226.4|203313.8|203223.8|3
1736227750000|2025-01-07 05:29:10|203317.4|203227.4|203316.9|203226.9|203317.4|203227.4|203316.2|203226.2|5
1736227760000|2025-01-07 05:29:20|203317.1|203227.1|203317.1|203227.1|203317.1|203227.1|203317.1|203227.1|1
1736227770000|2025-01-07 05:29:30|203316.5|203226.5|203321|203231|203326|203236|203316.5|203226.5|6
1736227780000|2025-01-07 05:29:40|203320.8|203230.8|203322.3|203232.3|203322.3|203232.3|203320.8|203230.8|3
1736227790000|2025-01-07 05:29:50|203322|203232|203324.1|203234.1|203324.5|203234.5|203322|203232|8
1736227800000|2025-01-07 05:30:00|203323.3|203233.3|203320.7|203230.7|203323.3|203233.3|203318|203228|5
1736227810000|2025-01-07 05:30:10|203323.4|203233.4|203318.7|203228.7|203323.4|203233.4|203318.3|203228.3|4
1736227820000|2025-01-07 05:30:20|203318|203228|203317.7|203227.7|203318.5|203228.5|203317.7|203227.7|5
1736227830000|2025-01-07 05:30:30|203317.2|203227.2|203316.9|203226.9|203318.2|203228.2|203315.4|203225.4|7
1736227840000|2025-01-07 05:30:40|203315.7|203225.7|203307.7|203217.7|203316.9|203226.9|203302.8|203212.8|19
1736227850000|2025-01-07 05:30:50|203309.1|203219.1|203309.9|203219.9|203310.7|203220.7|203306.9|203216.9|4
1736227860000|2025-01-07 05:31:00|203308.4|203218.4|203293.4|203203.4|203308.6|203218.6|203292.6|203202.6|14
1736227870000|2025-01-07 05:31:10|203293.2|203203.2|203290.2|203200.2|203294.2|203204.2|203290.2|203200.2|17
1736227880000|2025-01-07 05:31:20|203291.6|203201.6|203291.6|203201.6|203292.9|203202.9|203290|203200|8
1736227890000|2025-01-07 05:31:30|203291.7|203201.7|203289|203199|203293.8|203203.8|203289|203199|11
1736227900000|2025-01-07 05:31:40|203290.8|203200.8|203290|203200|203293.5|203203.5|203288.5|203198.5|10
1736227910000|2025-01-07 05:31:50|203291.5|203201.5|203291.1|203201.1|203293.5|203203.5|203288.3|203198.3|11
1736227920000|2025-01-07 05:32:00|203289.4|203199.4|203290.6|203200.6|203292.3|203202.3|203288.6|203198.6|8
1736227930000|2025-01-07 05:32:10|203288.8|203198.8|203289.3|203199.3|203290.6|203200.6|203286.5|203196.5|5
1736227940000|2025-01-07 05:32:20|203288.1|203198.1|203291.7|203201.7|203291.7|203201.7|203288.1|203198.1|3
1736227950000|2025-01-07 05:32:30|203290.1|203200.1|203291.8|203201.8|203291.8|203201.8|203290.1|203200.1|3
1736227960000|2025-01-07 05:32:40|203290.5|203200.5|203291.8|203201.8|203292.5|203202.5|203290.5|203200.5|3
1736227970000|2025-01-07 05:32:50|203291.5|203201.5|203293|203203|203293|203203|203291|203201|4
1736227980000|2025-01-07 05:33:00|203291.5|203201.5|203297|203207|203298|203208|203291.5|203201.5|5
1736227990000|2025-01-07 05:33:10|203293.9|203203.9|203293.4|203203.4|203296.8|203206.8|203290.5|203200.5|9
1736228000000|2025-01-07 05:33:20|203290.4|203200.4|203290.2|203200.2|203295.1|203205.1|203290.2|203200.2|4
1736228010000|2025-01-07 05:33:30|203291.8|203201.8|203290.3|203200.3|203291.8|203201.8|203288.4|203198.4|4
1736228020000|2025-01-07 05:33:40|203290.5|203200.5|203292.8|203202.8|203292.8|203202.8|203290.5|203200.5|3
1736228030000|2025-01-07 05:33:50|203290|203200|203290.3|203200.3|203292.9|203202.9|203288.1|203198.1|8
1736228040000|2025-01-07 05:34:00|203291.7|203201.7|203291.7|203201.7|203291.7|203201.7|203291.7|203201.7|1
1736228050000|2025-01-07 05:34:10|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|1
1736228060000|2025-01-07 05:34:20|203288.7|203198.7|203291.6|203201.6|203291.6|203201.6|203287.7|203197.7|4
1736228070000|2025-01-07 05:34:30|203289|203199|203290.3|203200.3|203290.3|203200.3|203288.7|203198.7|3
1736228090000|2025-01-07 05:34:50|203291.1|203201.1|203292.3|203202.3|203292.5|203202.5|203291.1|203201.1|5
1736228100000|2025-01-07 05:35:00|203291.8|203201.8|203291.5|203201.5|203291.8|203201.8|203291.5|203201.5|2
1736228120000|2025-01-07 05:35:20|203292|203202|203292|203202|203292|203202|203292|203202|1
1736228130000|2025-01-07 05:35:30|203291.5|203201.5|203292.7|203202.7|203292.7|203202.7|203291.5|203201.5|2
1736228140000|2025-01-07 05:35:40|203291|203201|203292.7|203202.7|203292.9|203202.9|203291|203201|4
1736228160000|2025-01-07 05:36:00|203292.9|203202.9|203292|203202|203293|203203|203292|203202|5
1736228170000|2025-01-07 05:36:10|203292.3|203202.3|203290|203200|203292.3|203202.3|203290|203200|11
1736228180000|2025-01-07 05:36:20|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|1
1736228190000|2025-01-07 05:36:30|203292.5|203202.5|203292.8|203202.8|203292.8|203202.8|203292.5|203202.5|2
1736228200000|2025-01-07 05:36:40|203292.2|203202.2|203290.3|203200.3|203292.8|203202.8|203290.1|203200.1|7
1736228210000|2025-01-07 05:36:50|203290.8|203200.8|203292.8|203202.8|203292.8|203202.8|203290.3|203200.3|5
1736228220000|2025-01-07 05:37:00|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|1
1736228230000|2025-01-07 05:37:10|203293.3|203203.3|203292.7|203202.7|203293.3|203203.3|203292.1|203202.1|3
1736228240000|2025-01-07 05:37:20|203292.1|203202.1|203291.5|203201.5|203293|203203|203291.3|203201.3|6
1736228250000|2025-01-07 05:37:30|203291.3|203201.3|203291.5|203201.5|203291.5|203201.5|203291.3|203201.3|4
1736228260000|2025-01-07 05:37:40|203292.2|203202.2|203292.2|203202.2|203292.2|203202.2|203292.2|203202.2|1
1736228270000|2025-01-07 05:37:50|203292.6|203202.6|203292.6|203202.6|203292.6|203202.6|203292.6|203202.6|1
1736228280000|2025-01-07 05:38:00|203289.6|203199.6|203290.3|203200.3|203290.3|203200.3|203288.4|203198.4|4
1736228290000|2025-01-07 05:38:10|203291.5|203201.5|203291.7|203201.7|203291.9|203201.9|203291.5|203201.5|3
1736228320000|2025-01-07 05:38:40|203289.3|203199.3|203291.8|203201.8|203291.8|203201.8|203289.3|203199.3|3
1736228330000|2025-01-07 05:38:50|203290.1|203200.1|203253|203163|203290.1|203200.1|203235|203145|8
1736228340000|2025-01-07 05:39:00|203252.2|203162.2|203210.1|203120.1|203252.2|203162.2|203210.1|203120.1|12
1736228350000|2025-01-07 05:39:10|203210|203120|203224.7|203134.7|203224.7|203134.7|203209.9|203119.9|8
1736228360000|2025-01-07 05:39:20|203225|203135|203207.7|203117.7|203225|203135|203207.4|203117.4|6
1736228370000|2025-01-07 05:39:30|203207.8|203117.8|203217|203127|203218|203128|203207.6|203117.6|10
1736228380000|2025-01-07 05:39:40|203216.9|203126.9|203223.1|203133.1|203223.1|203133.1|203216.9|203126.9|5
1736228390000|2025-01-07 05:39:50|203225.1|203135.1|203223.6|203133.6|203225.8|203135.8|203223.6|203133.6|5
1736228400000|2025-01-07 05:40:00|203224.8|203134.8|203220.8|203130.8|203224.8|203134.8|203220.6|203130.6|7
1736228410000|2025-01-07 05:40:10|203223|203133|203221.8|203131.8|203224.3|203134.3|203218.8|203128.8|8
1736228420000|2025-01-07 05:40:20|203218.3|203128.3|203221.3|203131.3|203224.8|203134.8|203218.3|203128.3|8
1736228430000|2025-01-07 05:40:30|203221.5|203131.5|203226.7|203136.7|203226.7|203136.7|203221.5|203131.5|7
1736228440000|2025-01-07 05:40:40|203223.9|203133.9|203160.4|203070.4|203223.9|203133.9|203160.4|203070.4|4
1736228450000|2025-01-07 05:40:50|203158.9|203068.9|203156.3|203066.3|203165.1|203075.1|203153.9|203063.9|23
1736228460000|2025-01-07 05:41:00|203162|203072|203171.8|203081.8|203178.1|203088.1|203162|203072|9
1736228470000|2025-01-07 05:41:10|203174.8|203084.8|203175|203085|203175|203085|203174.8|203084.8|2
1736228480000|2025-01-07 05:41:20|203174.8|203084.8|203176.5|203086.5|203178.6|203088.6|203173.3|203083.3|9
1736228490000|2025-01-07 05:41:30|203176.3|203086.3|203181.2|203091.2|203184.9|203094.9|203174|203084|10
1736228500000|2025-01-07 05:41:40|203180.5|203090.5|203179.7|203089.7|203181|203091|203178.1|203088.1|4
1736228520000|2025-01-07 05:42:00|203178|203088|203169|203079|203178|203088|203169|203079|6
1736228530000|2025-01-07 05:42:10|203168.8|203078.8|203170.4|203080.4|203171.6|203081.6|203167|203077|6
1736228540000|2025-01-07 05:42:20|203168.6|203078.6|203165.9|203075.9|203168.6|203078.6|203165.8|203075.8|5
1736228550000|2025-01-07 05:42:30|203166.6|203076.6|203166.5|203076.5|203169.5|203079.5|203165.9|203075.9|5
1736228560000|2025-01-07 05:42:40|203169.9|203079.9|203165.9|203075.9|203170|203080|203164.9|203074.9|16
1736228570000|2025-01-07 05:42:50|203164.9|203074.9|203165.8|203075.8|203166.4|203076.4|203164.9|203074.9|6
1736228580000|2025-01-07 05:43:00|203165.9|203075.9|203177.1|203087.1|203179.4|203089.4|203165.9|203075.9|16
1736228590000|2025-01-07 05:43:10|203177.9|203087.9|203195|203105|203195|203105|203177.9|203087.9|7
1736228600000|2025-01-07 05:43:20|203193.6|203103.6|203196.1|203106.1|203197.1|203107.1|203193.6|203103.6|4
1736228630000|2025-01-07 05:43:50|203181.2|203091.2|203180.2|203090.2|203185.6|203095.6|203180.2|203090.2|7
1736228640000|2025-01-07 05:44:00|203178.6|203088.6|203176.6|203086.6|203183.8|203093.8|203176.6|203086.6|7
1736228650000|2025-01-07 05:44:10|203174.4|203084.4|203180.8|203090.8|203185.8|203095.8|203174.4|203084.4|4
1736228660000|2025-01-07 05:44:20|203183.4|203093.4|203176.8|203086.8|203183.4|203093.4|203176.6|203086.6|6
1736228670000|2025-01-07 05:44:30|203177|203087|203174.6|203084.6|203177|203087|203173.8|203083.8|3
1736228680000|2025-01-07 05:44:40|203176.3|203086.3|203172.5|203082.5|203176.3|203086.3|203172.5|203082.5|5
1736228690000|2025-01-07 05:44:50|203175.9|203085.9|203174.7|203084.7|203175.9|203085.9|203173.2|203083.2|3
1736228700000|2025-01-07 05:45:00|203176.9|203086.9|203174.2|203084.2|203176.9|203086.9|203174.2|203084.2|4
1736228710000|2025-01-07 05:45:10|203174.4|203084.4|203173.3|203083.3|203181.5|203091.5|203172.9|203082.9|19
1736228720000|2025-01-07 05:45:20|203173.1|203083.1|203173.5|203083.5|203177.3|203087.3|203171.3|203081.3|9
1736228730000|2025-01-07 05:45:30|203176.4|203086.4|203173.5|203083.5|203176.4|203086.4|203172.7|203082.7|4
1736228740000|2025-01-07 05:45:40|203173.7|203083.7|203177.9|203087.9|203180.2|203090.2|203173.7|203083.7|7
1736228750000|2025-01-07 05:45:50|203177.5|203087.5|203174.8|203084.8|203177.5|203087.5|203169.9|203079.9|4
1736228760000|2025-01-07 05:46:00|203172.2|203082.2|203173|203083|203174.8|203084.8|203172|203082|6
1736228770000|2025-01-07 05:46:10|203174.5|203084.5|203171.8|203081.8|203174.7|203084.7|203171.7|203081.7|10
1736228780000|2025-01-07 05:46:20|203170|203080|203168.5|203078.5|203172.8|203082.8|203168.5|203078.5|6
1736228790000|2025-01-07 05:46:30|203167.9|203077.9|203156.2|203066.2|203167.9|203077.9|203156.2|203066.2|3
1736228800000|2025-01-07 05:46:40|203154.7|203064.7|203155.4|203065.4|203158.7|203068.7|203153.8|203063.8|7
1736228810000|2025-01-07 05:46:50|203152.7|203062.7|203158.3|203068.3|203158.3|203068.3|203151|203061|7
1736228820000|2025-01-07 05:47:00|203158.2|203068.2|203153.8|203063.8|203158.2|203068.2|203151.5|203061.5|9
1736228830000|2025-01-07 05:47:10|203154|203064|203157.3|203067.3|203157.3|203067.3|203154|203064|2
1736228840000|2025-01-07 05:47:20|203157.9|203067.9|203151|203061|203157.9|203067.9|203151|203061|4
1736228850000|2025-01-07 05:47:30|203146.8|203056.8|203170.3|203080.3|203171.6|203081.6|203146.8|203056.8|10
1736228860000|2025-01-07 05:47:40|203171.3|203081.3|203172.7|203082.7|203172.7|203082.7|203170.5|203080.5|6
1736228870000|2025-01-07 05:47:50|203170.1|203080.1|203178.1|203088.1|203178.1|203088.1|203165.9|203075.9|8
1736228880000|2025-01-07 05:48:00|203175.5|203085.5|203175.3|203085.3|203178.8|203088.8|203171.5|203081.5|5
1736228890000|2025-01-07 05:48:10|203174.9|203084.9|203175|203085|203175.3|203085.3|203170.7|203080.7|6
1736228900000|2025-01-07 05:48:20|203175.3|203085.3|203173.2|203083.2|203179.6|203089.6|203173.2|203083.2|7
1736228910000|2025-01-07 05:48:30|203174|203084|203173.4|203083.4|203179.2|203089.2|203163.8|203073.8|12
1736228920000|2025-01-07 05:48:40|203172.1|203082.1|203170.6|203080.6|203176.7|203086.7|203170.6|203080.6|7
1736228930000|2025-01-07 05:48:50|203170.4|203080.4|203163.4|203073.4|203170.4|203080.4|203156.2|203066.2|18
1736228940000|2025-01-07 05:49:00|203163.5|203073.5|203158.1|203068.1|203163.5|203073.5|203158.1|203068.1|4
1736228950000|2025-01-07 05:49:10|203163|203073|203158.7|203068.7|203163.5|203073.5|203155|203065|13
1736228960000|2025-01-07 05:49:20|203162.4|203072.4|203164.9|203074.9|203164.9|203074.9|203162.4|203072.4|2
1736228970000|2025-01-07 05:49:30|203165.7|203075.7|203171.5|203081.5|203173.1|203083.1|203165.7|203075.7|7
1736228980000|2025-01-07 05:49:40|203174.1|203084.1|203174.1|203084.1|203174.1|203084.1|203174.1|203084.1|1
1736229000000|2025-01-07 05:50:00|203170.6|203080.6|203169.2|203079.2|203170.7|203080.7|203168.2|203078.2|6
1736229030000|2025-01-07 05:50:30|203170.8|203080.8|203173|203083|203173|203083|203170.8|203080.8|2
1736229040000|2025-01-07 05:50:40|203168.3|203078.3|203161.6|203071.6|203168.3|203078.3|203157.4|203067.4|7
1736229060000|2025-01-07 05:51:00|203162.9|203072.9|203162.9|203072.9|203162.9|203072.9|203162.9|203072.9|1
1736229070000|2025-01-07 05:51:10|203161.6|203071.6|203159|203069|203161.6|203071.6|203157.8|203067.8|4
1736229080000|2025-01-07 05:51:20|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|1
1736229090000|2025-01-07 05:51:30|203156.8|203066.8|203158|203068|203158|203068|203156.8|203066.8|2
1736229100000|2025-01-07 05:51:40|203159.7|203069.7|203155.5|203065.5|203159.7|203069.7|203155.3|203065.3|6
1736229110000|2025-01-07 05:51:50|203154.5|203064.5|203155.8|203065.8|203157.8|203067.8|203152.8|203062.8|7
1736229120000|2025-01-07 05:52:00|203157.3|203067.3|203157.3|203067.3|203157.3|203067.3|203157.3|203067.3|1
1736229130000|2025-01-07 05:52:10|203153.3|203063.3|203149.5|203059.5|203153.3|203063.3|203149.5|203059.5|2
1736229140000|2025-01-07 05:52:20|203147.9|203057.9|203147.2|203057.2|203147.9|203057.9|203147.2|203057.2|2
1736229150000|2025-01-07 05:52:30|203147.5|203057.5|203157.4|203067.4|203157.4|203067.4|203147.5|203057.5|5
1736229160000|2025-01-07 05:52:40|203159|203069|203165.9|203075.9|203165.9|203075.9|203159|203069|3
1736229170000|2025-01-07 05:52:50|203169.3|203079.3|203195.5|203105.5|203196.5|203106.5|203169.3|203079.3|7
1736229180000|2025-01-07 05:53:00|203195.7|203105.7|203194.6|203104.6|203195.7|203105.7|203190.7|203100.7|5
1736229190000|2025-01-07 05:53:10|203194.4|203104.4|203193.4|203103.4|203194.6|203104.6|203191.7|203101.7|5
1736229200000|2025-01-07 05:53:20|203193.6|203103.6|203182.5|203092.5|203193.6|203103.6|203177.3|203087.3|6
1736229210000|2025-01-07 05:53:30|203179.1|203089.1|203180.7|203090.7|203185.4|203095.4|203179.1|203089.1|12
1736229220000|2025-01-07 05:53:40|203180.9|203090.9|203180.7|203090.7|203180.9|203090.9|203180.7|203090.7|2
1736229230000|2025-01-07 05:53:50|203180.9|203090.9|203175.7|203085.7|203180.9|203090.9|203172.9|203082.9|6
1736229240000|2025-01-07 05:54:00|203172.9|203082.9|203174.1|203084.1|203175.5|203085.5|203172.6|203082.6|4
1736229250000|2025-01-07 05:54:10|203173.8|203083.8|203172.4|203082.4|203173.8|203083.8|203168.3|203078.3|11
1736229260000|2025-01-07 05:54:20|203172.5|203082.5|203174.1|203084.1|203174.1|203084.1|203172.5|203082.5|3
1736229270000|2025-01-07 05:54:30|203174|203084|203173.4|203083.4|203174|203084|203173.4|203083.4|2
1736229280000|2025-01-07 05:54:40|203167.6|203077.6|203170.7|203080.7|203170.7|203080.7|203167.6|203077.6|5
1736229290000|2025-01-07 05:54:50|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|1
1736229300000|2025-01-07 05:55:00|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|1
1736229310000|2025-01-07 05:55:10|203169.8|203079.8|203179.5|203089.5|203179.5|203089.5|203169.8|203079.8|6
1736229320000|2025-01-07 05:55:20|203184.8|203094.8|203183.6|203093.6|203184.8|203094.8|203180.2|203090.2|22
1736229330000|2025-01-07 05:55:30|203177.1|203087.1|203174.7|203084.7|203177.1|203087.1|203170|203080|8
1736229340000|2025-01-07 05:55:40|203174.9|203084.9|203176|203086|203176|203086|203174.9|203084.9|6
1736229350000|2025-01-07 05:55:50|203176.4|203086.4|203176.4|203086.4|203176.4|203086.4|203176.4|203086.4|1
1736229360000|2025-01-07 05:56:00|203177.3|203087.3|203177.3|203087.3|203177.3|203087.3|203177.3|203087.3|1
1736229370000|2025-01-07 05:56:10|203179.8|203089.8|203181.6|203091.6|203181.8|203091.8|203179.8|203089.8|4
1736229380000|2025-01-07 05:56:20|203181.8|203091.8|203179.3|203089.3|203185.2|203095.2|203179.3|203089.3|5
1736229400000|2025-01-07 05:56:40|203179|203089|203179|203089|203179|203089|203179|203089|1
1736229410000|2025-01-07 05:56:50|203178.8|203088.8|203178.8|203088.8|203185.6|203095.6|203178.8|203088.8|4
1736229420000|2025-01-07 05:57:00|203182.4|203092.4|203184.6|203094.6|203184.6|203094.6|203182|203092|4
1736229430000|2025-01-07 05:57:10|203179.3|203089.3|203181.7|203091.7|203186.9|203096.9|203179.3|203089.3|11
1736229440000|2025-01-07 05:57:20|203182.9|203092.9|203181.9|203091.9|203190.3|203100.3|203175.9|203085.9|11
1736229460000|2025-01-07 05:57:40|203181.4|203091.4|203183.7|203093.7|203185.8|203095.8|203181.4|203091.4|6
1736229470000|2025-01-07 05:57:50|203184.4|203094.4|203196.2|203106.2|203222.5|203132.5|203184.4|203094.4|4
1736229480000|2025-01-07 05:58:00|203199.5|203109.5|203198.7|203108.7|203199.6|203109.6|203197.5|203107.5|8
1736229500000|2025-01-07 05:58:20|203195.8|203105.8|203195.8|203105.8|203195.8|203105.8|203195.8|203105.8|1
1736229510000|2025-01-07 05:58:30|203194|203104|203188.4|203098.4|203199.9|203109.9|203185.6|203095.6|10
1736229520000|2025-01-07 05:58:40|203188.9|203098.9|203195.6|203105.6|203195.6|203105.6|203188.9|203098.9|3
1736229530000|2025-01-07 05:58:50|203192.4|203102.4|203192.4|203102.4|203194.7|203104.7|203191.2|203101.2|8
1736229540000|2025-01-07 05:59:00|203191.2|203101.2|203195.4|203105.4|203198|203108|203191.2|203101.2|13
1736229550000|2025-01-07 05:59:10|203194.1|203104.1|203197.5|203107.5|203198.4|203108.4|203193.9|203103.9|7
1736229560000|2025-01-07 05:59:20|203195.1|203105.1|203194.7|203104.7|203197.3|203107.3|203191.8|203101.8|15
1736229570000|2025-01-07 05:59:30|203193.8|203103.8|203195.9|203105.9|203195.9|203105.9|203193.8|203103.8|6
1736229580000|2025-01-07 05:59:40|203195.4|203105.4|203193.7|203103.7|203197.3|203107.3|203192.9|203102.9|12
1736229590000|2025-01-07 05:59:50|203192.3|203102.3|203193.8|203103.8|203195.9|203105.9|203192.3|203102.3|6
1736229600000|2025-01-07 06:00:00|203199.3|203109.3|203182|203092|203199.3|203109.3|203180.3|203090.3|12
1736229610000|2025-01-07 06:00:10|203182.1|203092.1|203177.8|203087.8|203182.4|203092.4|203176.3|203086.3|15
1736229620000|2025-01-07 06:00:20|203176.3|203086.3|203180.3|203090.3|203180.6|203090.6|203172.5|203082.5|16
1736229630000|2025-01-07 06:00:30|203180.6|203090.6|203160.8|203070.8|203180.6|203090.6|203159.2|203069.2|18
1736229640000|2025-01-07 06:00:40|203159.3|203069.3|203179.1|203089.1|203179.1|203089.1|203157.8|203067.8|10
1736229650000|2025-01-07 06:00:50|203175.9|203085.9|203175.4|203085.4|203175.9|203085.9|203175|203085|3
1736229660000|2025-01-07 06:01:00|203174.2|203084.2|203174.4|203084.4|203174.4|203084.4|203172.7|203082.7|3
1736229670000|2025-01-07 06:01:10|203172.4|203082.4|203181.2|203091.2|203188.1|203098.1|203172.4|203082.4|10
1736229680000|2025-01-07 06:01:20|203184.3|203094.3|203186.1|203096.1|203186.1|203096.1|203184.3|203094.3|3
1736229690000|2025-01-07 06:01:30|203185.9|203095.9|203189|203099|203190.1|203100.1|203185.9|203095.9|4
1736229700000|2025-01-07 06:01:40|203190.3|203100.3|203185.5|203095.5|203190.3|203100.3|203185.5|203095.5|4
1736229710000|2025-01-07 06:01:50|203184.9|203094.9|203184.9|203094.9|203184.9|203094.9|203184.9|203094.9|1
1736229740000|2025-01-07 06:02:20|203180.5|203090.5|203185.8|203095.8|203185.8|203095.8|203180|203090|7
1736229750000|2025-01-07 06:02:30|203187|203097|203187.2|203097.2|203187.2|203097.2|203185.3|203095.3|4
1736229760000|2025-01-07 06:02:40|203187.8|203097.8|203179.7|203089.7|203187.8|203097.8|203175|203085|13
1736229770000|2025-01-07 06:02:50|203178.7|203088.7|203179.9|203089.9|203180|203090|203173|203083|22
1736229780000|2025-01-07 06:03:00|203179|203089|203178.9|203088.9|203182|203092|203178.7|203088.7|9
1736229800000|2025-01-07 06:03:20|203173.2|203083.2|203174.3|203084.3|203174.3|203084.3|203173.2|203083.2|2
1736229810000|2025-01-07 06:03:30|203169.1|203079.1|203167.5|203077.5|203169.1|203079.1|203165.9|203075.9|4
1736229820000|2025-01-07 06:03:40|203166|203076|203168.3|203078.3|203170.1|203080.1|203166|203076|8
1736229830000|2025-01-07 06:03:50|203167|203077|203166.9|203076.9|203168.6|203078.6|203166.3|203076.3|8
1736229840000|2025-01-07 06:04:00|203169.8|203079.8|203166.8|203076.8|203169.8|203079.8|203164.8|203074.8|16
1736229850000|2025-01-07 06:04:10|203165.3|203075.3|203167.6|203077.6|203167.6|203077.6|203163.9|203073.9|6
1736229860000|2025-01-07 06:04:20|203164.9|203074.9|203164.9|203074.9|203164.9|203074.9|203164.9|203074.9|1
1736229870000|2025-01-07 06:04:30|203161.7|203071.7|203144.4|203054.4|203166.8|203076.8|203132.9|203042.9|23
1736229880000|2025-01-07 06:04:40|203144.6|203054.6|203143.1|203053.1|203144.6|203054.6|203143.1|203053.1|19
1736229890000|2025-01-07 06:04:50|203143.2|203053.2|203173.8|203083.8|203173.8|203083.8|203143.1|203053.1|12
1736229900000|2025-01-07 06:05:00|203171.8|203081.8|203170|203080|203171.8|203081.8|203170|203080|2
1736229910000|2025-01-07 06:05:10|203169|203079|203156.2|203066.2|203169|203079|203156.2|203066.2|12
1736229920000|2025-01-07 06:05:20|203158|203068|203164.7|203074.7|203166.1|203076.1|203155.3|203065.3|29
1736229930000|2025-01-07 06:05:30|203161.6|203071.6|203157.1|203067.1|203161.6|203071.6|203156.3|203066.3|11
1736229940000|2025-01-07 06:05:40|203159|203069|203157.9|203067.9|203159.6|203069.6|203154.3|203064.3|25
1736229950000|2025-01-07 06:05:50|203155.2|203065.2|203163.7|203073.7|203163.9|203073.9|203154.5|203064.5|28
1736229960000|2025-01-07 06:06:00|203167.9|203077.9|203167.4|203077.4|203168.9|203078.9|203166.7|203076.7|4
1736229970000|2025-01-07 06:06:10|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|1
1736229980000|2025-01-07 06:06:20|203168.4|203078.4|203170.4|203080.4|203173.1|203083.1|203167.7|203077.7|8
1736229990000|2025-01-07 06:06:30|203167.6|203077.6|203169.9|203079.9|203172.8|203082.8|203167.6|203077.6|10
1736230000000|2025-01-07 06:06:40|203170.8|203080.8|203167.6|203077.6|203170.8|203080.8|203167.6|203077.6|4
1736230010000|2025-01-07 06:06:50|203156|203066|203161.1|203071.1|203163.5|203073.5|203149.8|203059.8|9
1736230020000|2025-01-07 06:07:00|203161.4|203071.4|203161.8|203071.8|203164.3|203074.3|203161|203071|6
1736230030000|2025-01-07 06:07:10|203164.8|203074.8|203175.1|203085.1|203177.6|203087.6|203164.8|203074.8|8
1736230040000|2025-01-07 06:07:20|203176.1|203086.1|203181.3|203091.3|203182.8|203092.8|203176.1|203086.1|7
1736230050000|2025-01-07 06:07:30|203178.6|203088.6|203180|203090|203187.8|203097.8|203178.6|203088.6|17
1736230070000|2025-01-07 06:07:50|203180.9|203090.9|203178.3|203088.3|203185.6|203095.6|203178.3|203088.3|15
1736230080000|2025-01-07 06:08:00|203177.9|203087.9|203177|203087|203177.9|203087.9|203175.3|203085.3|5
1736230090000|2025-01-07 06:08:10|203176|203086|203174.8|203084.8|203176.5|203086.5|203174.4|203084.4|5
1736230100000|2025-01-07 06:08:20|203173.6|203083.6|203174.6|203084.6|203175.6|203085.6|203173.6|203083.6|3
1736230110000|2025-01-07 06:08:30|203173.3|203083.3|203173.3|203083.3|203173.3|203083.3|203173.3|203083.3|1
1736230120000|2025-01-07 06:08:40|203174.8|203084.8|203170.7|203080.7|203174.8|203084.8|203169.5|203079.5|6
1736230130000|2025-01-07 06:08:50|203169|203079|203155.5|203065.5|203171.7|203081.7|203155|203065|22
1736230140000|2025-01-07 06:09:00|203156.2|203066.2|203151.1|203061.1|203157.9|203067.9|203150.4|203060.4|9
1736230150000|2025-01-07 06:09:10|203152.7|203062.7|203155.7|203065.7|203155.7|203065.7|203150.7|203060.7|30
1736230160000|2025-01-07 06:09:20|203156.1|203066.1|203159.2|203069.2|203159.4|203069.4|203156|203066|20
1736230170000|2025-01-07 06:09:30|203158.2|203068.2|203154|203064|203159.7|203069.7|203153.7|203063.7|13
1736230180000|2025-01-07 06:09:40|203151.4|203061.4|203151.2|203061.2|203152.8|203062.8|203150|203060|20
1736230190000|2025-01-07 06:09:50|203152.3|203062.3|203128.8|203038.8|203155.6|203065.6|203128.8|203038.8|16
1736230200000|2025-01-07 06:10:00|203131|203041|203132.3|203042.3|203132.3|203042.3|203131|203041|2
1736230210000|2025-01-07 06:10:10|203132.2|203042.2|203132.7|203042.7|203133.2|203043.2|203132.2|203042.2|3
1736230220000|2025-01-07 06:10:20|203137.6|203047.6|203140.3|203050.3|203155.9|203065.9|203137.6|203047.6|12
1736230230000|2025-01-07 06:10:30|203137.4|203047.4|203152.5|203062.5|203161.4|203071.4|203137.4|203047.4|25
1736230240000|2025-01-07 06:10:40|203154.2|203064.2|203150.3|203060.3|203159|203069|203148.5|203058.5|19
1736230250000|2025-01-07 06:10:50|203153.3|203063.3|203171.4|203081.4|203180.3|203090.3|203150.6|203060.6|16
1736230260000|2025-01-07 06:11:00|203172.6|203082.6|203169.6|203079.6|203174.9|203084.9|203169.6|203079.6|20
1736230270000|2025-01-07 06:11:10|203171.3|203081.3|203166.8|203076.8|203171.3|203081.3|203165.4|203075.4|13
1736230280000|2025-01-07 06:11:20|203170.7|203080.7|203170.1|203080.1|203172.1|203082.1|203170.1|203080.1|4
1736230290000|2025-01-07 06:11:30|203167.3|203077.3|203153.4|203063.4|203167.3|203077.3|203153.4|203063.4|18
1736230300000|2025-01-07 06:11:40|203167.4|203077.4|203157.8|203067.8|203168.8|203078.8|203154.5|203064.5|19
1736230310000|2025-01-07 06:11:50|203162.2|203072.2|203153.2|203063.2|203167.1|203077.1|203153.2|203063.2|19
1736230320000|2025-01-07 06:12:00|203153.3|203063.3|203153.2|203063.2|203155.8|203065.8|203152|203062|11
1736230330000|2025-01-07 06:12:10|203153|203063|203143.9|203053.9|203157.5|203067.5|203143.9|203053.9|14
1736230340000|2025-01-07 06:12:20|203142.8|203052.8|203144.4|203054.4|203144.4|203054.4|203142.8|203052.8|9
1736230350000|2025-01-07 06:12:30|203143.3|203053.3|203145.8|203055.8|203148.4|203058.4|203143.3|203053.3|9
1736230360000|2025-01-07 06:12:40|203145|203055|203141.6|203051.6|203148.7|203058.7|203141.6|203051.6|6
1736230370000|2025-01-07 06:12:50|203136.6|203046.6|203138.3|203048.3|203140.8|203050.8|203136.6|203046.6|11
1736230380000|2025-01-07 06:13:00|203138.8|203048.8|203142.1|203052.1|203147.7|203057.7|203138.8|203048.8|20
1736230390000|2025-01-07 06:13:10|203140.6|203050.6|203152.6|203062.6|203155.6|203065.6|203140.6|203050.6|11
1736230400000|2025-01-07 06:13:20|203153.6|203063.6|203162.2|203072.2|203162.2|203072.2|203147.7|203057.7|8
1736230410000|2025-01-07 06:13:30|203158.2|203068.2|203153.6|203063.6|203162.2|203072.2|203151.9|203061.9|24
1736230420000|2025-01-07 06:13:40|203153.7|203063.7|203151.8|203061.8|203158.4|203068.4|203142.8|203052.8|12
1736230430000|2025-01-07 06:13:50|203152.8|203062.8|203150.6|203060.6|203156.6|203066.6|203150.6|203060.6|6
1736230440000|2025-01-07 06:14:00|203153.7|203063.7|203156.6|203066.6|203159|203069|203153.7|203063.7|4
1736230450000|2025-01-07 06:14:10|203158.2|203068.2|203158.7|203068.7|203162.4|203072.4|203157|203067|10
1736230460000|2025-01-07 06:14:20|203161.3|203071.3|203159|203069|203161.3|203071.3|203158.8|203068.8|3
1736230470000|2025-01-07 06:14:30|203156.2|203066.2|203155.9|203065.9|203156.6|203066.6|203154.7|203064.7|5
1736230480000|2025-01-07 06:14:40|203158.4|203068.4|203161.3|203071.3|203161.3|203071.3|203158.4|203068.4|3
1736230490000|2025-01-07 06:14:50|203157.9|203067.9|203159.8|203069.8|203162.9|203072.9|203157.9|203067.9|6
1736230500000|2025-01-07 06:15:00|203162.5|203072.5|203161.9|203071.9|203163|203073|203157.5|203067.5|15
1736230510000|2025-01-07 06:15:10|203159.2|203069.2|203158|203068|203159.2|203069.2|203158|203068|2
1736230520000|2025-01-07 06:15:20|203156.7|203066.7|203157.1|203067.1|203157.1|203067.1|203152.4|203062.4|8
1736230530000|2025-01-07 06:15:30|203153|203063|203158.3|203068.3|203165.9|203075.9|203148.9|203058.9|17
1736230540000|2025-01-07 06:15:40|203158|203068|203157.7|203067.7|203167.1|203077.1|203157.7|203067.7|5
1736230560000|2025-01-07 06:16:00|203156.3|203066.3|203155.2|203065.2|203159.9|203069.9|203154.2|203064.2|16
1736230570000|2025-01-07 06:16:10|203153.5|203063.5|203152.1|203062.1|203156.2|203066.2|203146|203056|16
1736230580000|2025-01-07 06:16:20|203152.4|203062.4|203152.4|203062.4|203152.4|203062.4|203152.4|203062.4|1
1736230600000|2025-01-07 06:16:40|203154.4|203064.4|203164.5|203074.5|203167.1|203077.1|203154.4|203064.4|6
1736230610000|2025-01-07 06:16:50|203166.6|203076.6|203169.3|203079.3|203169.6|203079.6|203166.6|203076.6|8
1736230620000|2025-01-07 06:17:00|203166.4|203076.4|203168.9|203078.9|203169.1|203079.1|203166.3|203076.3|7
1736230630000|2025-01-07 06:17:10|203172.5|203082.5|203168|203078|203173.5|203083.5|203145.3|203055.3|5
1736230640000|2025-01-07 06:17:20|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|1
1736230650000|2025-01-07 06:17:30|203170.7|203080.7|203168.8|203078.8|203170.7|203080.7|203168.8|203078.8|2
1736230660000|2025-01-07 06:17:40|203163.9|203073.9|203164|203074|203164|203074|203163.9|203073.9|2
1736230670000|2025-01-07 06:17:50|203161.5|203071.5|203164|203074|203164|203074|203160.5|203070.5|4
1736230680000|2025-01-07 06:18:00|203167.5|203077.5|203172.3|203082.3|203172.3|203082.3|203166.8|203076.8|6
1736230690000|2025-01-07 06:18:10|203169.7|203079.7|203168.6|203078.6|203170.6|203080.6|203168.4|203078.4|6
1736230700000|2025-01-07 06:18:20|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|1
1736230710000|2025-01-07 06:18:30|203170.2|203080.2|203168.6|203078.6|203170.2|203080.2|203168.6|203078.6|2
1736230720000|2025-01-07 06:18:40|203167.5|203077.5|203169.5|203079.5|203174.3|203084.3|203167.5|203077.5|4
1736230730000|2025-01-07 06:18:50|203171.8|203081.8|203168|203078|203171.8|203081.8|203165.5|203075.5|10
1736230740000|2025-01-07 06:19:00|203170.3|203080.3|203168.9|203078.9|203170.8|203080.8|203168.3|203078.3|6
1736230750000|2025-01-07 06:19:10|203169.3|203079.3|203169.7|203079.7|203171.3|203081.3|203169.3|203079.3|5
1736230760000|2025-01-07 06:19:20|203171.3|203081.3|203168.7|203078.7|203171.3|203081.3|203168.7|203078.7|3
1736230770000|2025-01-07 06:19:30|203167.8|203077.8|203166.8|203076.8|203167.8|203077.8|203166.8|203076.8|2
1736230780000|2025-01-07 06:19:40|203168|203078|203168.5|203078.5|203168.5|203078.5|203167.8|203077.8|3
1736230790000|2025-01-07 06:19:50|203168.3|203078.3|203169|203079|203169|203079|203168.3|203078.3|2
1736230800000|2025-01-07 06:20:00|203170.9|203080.9|203168.5|203078.5|203170.9|203080.9|203165.4|203075.4|8
1736230810000|2025-01-07 06:20:10|203166.8|203076.8|203165.8|203075.8|203169.4|203079.4|203165.8|203075.8|12
1736230820000|2025-01-07 06:20:20|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|1
1736230830000|2025-01-07 06:20:30|203167.3|203077.3|203166.3|203076.3|203169.5|203079.5|203166.3|203076.3|5
1736230840000|2025-01-07 06:20:40|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|1
1736230850000|2025-01-07 06:20:50|203171.6|203081.6|203171.6|203081.6|203171.6|203081.6|203171.6|203081.6|1
1736230880000|2025-01-07 06:21:20|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|1
1736230890000|2025-01-07 06:21:30|203167|203077|203169.3|203079.3|203169.3|203079.3|203167|203077|2
1736230900000|2025-01-07 06:21:40|203171.2|203081.2|203171.2|203081.2|203171.2|203081.2|203171.2|203081.2|1
1736230920000|2025-01-07 06:22:00|203171.9|203081.9|203132.6|203042.6|203177.5|203087.5|203131.9|203041.9|11
1736230930000|2025-01-07 06:22:10|203132.7|203042.7|203133.5|203043.5|203133.9|203043.9|203132.7|203042.7|4
1736230940000|2025-01-07 06:22:20|203133.7|203043.7|203133.5|203043.5|203136.2|203046.2|203133.5|203043.5|4
1736230950000|2025-01-07 06:22:30|203133.4|203043.4|203129.3|203039.3|203133.4|203043.4|203129.3|203039.3|4
1736230960000|2025-01-07 06:22:40|203131.3|203041.3|203128.5|203038.5|203131.8|203041.8|203128.5|203038.5|7
1736230970000|2025-01-07 06:22:50|203129.5|203039.5|203133|203043|203134|203044|203129.5|203039.5|4
1736230980000|2025-01-07 06:23:00|203132.7|203042.7|203142.1|203052.1|203143.8|203053.8|203132.7|203042.7|4
1736230990000|2025-01-07 06:23:10|203144.6|203054.6|203152.3|203062.3|203159|203069|203144.6|203054.6|22
1736231000000|2025-01-07 06:23:20|203152.7|203062.7|203161.3|203071.3|203162.8|203072.8|203150.6|203060.6|27
1736231010000|2025-01-07 06:23:30|203161|203071|203156.3|203066.3|203161.3|203071.3|203156|203066|8
1736231020000|2025-01-07 06:23:40|203158.2|203068.2|203156.4|203066.4|203158.2|203068.2|203155.2|203065.2|20
1736231030000|2025-01-07 06:23:50|203155.6|203065.6|203155.4|203065.4|203156.4|203066.4|203151.4|203061.4|23
1736231040000|2025-01-07 06:24:00|203157.6|203067.6|203160.3|203070.3|203160.3|203070.3|203153.1|203063.1|21
1736231050000|2025-01-07 06:24:10|203157.3|203067.3|203156.3|203066.3|203162.2|203072.2|203156.3|203066.3|8
1736231080000|2025-01-07 06:24:40|203159.2|203069.2|203161.4|203071.4|203161.5|203071.5|203159.2|203069.2|5
1736231090000|2025-01-07 06:24:50|203160.9|203070.9|203160.2|203070.2|203161.4|203071.4|203160.2|203070.2|4
1736231100000|2025-01-07 06:25:00|203160|203070|203164.7|203074.7|203164.7|203074.7|203157.9|203067.9|13
1736231110000|2025-01-07 06:25:10|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|1
1736231130000|2025-01-07 06:25:30|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|1
1736231140000|2025-01-07 06:25:40|203166.8|203076.8|203177.1|203087.1|203182.2|203092.2|203166.8|203076.8|9
1736231150000|2025-01-07 06:25:50|203181.5|203091.5|203198.3|203108.3|203198.4|203108.4|203181.5|203091.5|36
1736231160000|2025-01-07 06:26:00|203194.3|203104.3|203191.4|203101.4|203196.5|203106.5|203191.4|203101.4|19
1736231170000|2025-01-07 06:26:10|203192.2|203102.2|203194.8|203104.8|203197.5|203107.5|203191.2|203101.2|18
1736231180000|2025-01-07 06:26:20|203197.5|203107.5|203192|203102|203197.7|203107.7|203189.8|203099.8|25
1736231190000|2025-01-07 06:26:30|203191.7|203101.7|203192.7|203102.7|203196|203106|203190.9|203100.9|28
1736231200000|2025-01-07 06:26:40|203195.9|203105.9|203192.2|203102.2|203196|203106|203188.8|203098.8|31
1736231210000|2025-01-07 06:26:50|203195.6|203105.6|203194.7|203104.7|203195.6|203105.6|203190.4|203100.4|31
1736231220000|2025-01-07 06:27:00|203192.1|203102.1|203195.2|203105.2|203195.2|203105.2|203190.5|203100.5|24
1736231230000|2025-01-07 06:27:10|203192.5|203102.5|203191.8|203101.8|203195.5|203105.5|203190|203100|29
1736231240000|2025-01-07 06:27:20|203191.6|203101.6|203189.5|203099.5|203196.7|203106.7|203189.4|203099.4|31
1736231250000|2025-01-07 06:27:30|203190.7|203100.7|203191.5|203101.5|203196.7|203106.7|203189|203099|38
1736231260000|2025-01-07 06:27:40|203192.4|203102.4|203167.3|203077.3|203195.2|203105.2|203165.1|203075.1|27
1736231270000|2025-01-07 06:27:50|203164.8|203074.8|203164.7|203074.7|203167.4|203077.4|203164.7|203074.7|6
1736231280000|2025-01-07 06:28:00|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|1
1736231290000|2025-01-07 06:28:10|203161.2|203071.2|203159.5|203069.5|203163.1|203073.1|203159.5|203069.5|5
1736231300000|2025-01-07 06:28:20|203160.3|203070.3|203159.8|203069.8|203160.3|203070.3|203159.5|203069.5|3
1736231310000|2025-01-07 06:28:30|203157.5|203067.5|203155.8|203065.8|203157.5|203067.5|203155.8|203065.8|2
1736231320000|2025-01-07 06:28:40|203157.2|203067.2|203157.5|203067.5|203158.9|203068.9|203157.2|203067.2|3
1736231330000|2025-01-07 06:28:50|203159.2|203069.2|203157.9|203067.9|203159.5|203069.5|203157.2|203067.2|12
1736231350000|2025-01-07 06:29:10|203158.4|203068.4|203161.9|203071.9|203163.3|203073.3|203157.5|203067.5|9
1736231360000|2025-01-07 06:29:20|203165.4|203075.4|203164.6|203074.6|203165.4|203075.4|203164.6|203074.6|2
1736231370000|2025-01-07 06:29:30|203167.8|203077.8|203174.3|203084.3|203175|203085|203167.8|203077.8|6
1736231380000|2025-01-07 06:29:40|203174|203084|203173.9|203083.9|203174|203084|203170.9|203080.9|9
1736231390000|2025-01-07 06:29:50|203170.9|203080.9|203162|203072|203174.5|203084.5|203162|203072|21
1736231400000|2025-01-07 06:30:00|203160|203070|203160|203070|203160|203070|203160|203070|1
1736231410000|2025-01-07 06:30:10|203162.4|203072.4|203170.5|203080.5|203173.2|203083.2|203162.4|203072.4|9
1736231420000|2025-01-07 06:30:20|203168.7|203078.7|203168.1|203078.1|203169.7|203079.7|203167.1|203077.1|4
1736231430000|2025-01-07 06:30:30|203167.1|203077.1|203161.4|203071.4|203167.1|203077.1|203161.4|203071.4|3
1736231450000|2025-01-07 06:30:50|203158.5|203068.5|203166.1|203076.1|203166.1|203076.1|203158.5|203068.5|4
1736231460000|2025-01-07 06:31:00|203167.6|203077.6|203167.6|203077.6|203167.6|203077.6|203167.6|203077.6|1
1736231470000|2025-01-07 06:31:10|203166.4|203076.4|203166.4|203076.4|203166.4|203076.4|203166.4|203076.4|1
1736231480000|2025-01-07 06:31:20|203163.3|203073.3|203163|203073|203163.3|203073.3|203163|203073|2
1736231490000|2025-01-07 06:31:30|203161.5|203071.5|203166.8|203076.8|203167.6|203077.6|203161|203071|7
1736231500000|2025-01-07 06:31:40|203167|203077|203163.5|203073.5|203167|203077|203162.5|203072.5|4
1736231510000|2025-01-07 06:31:50|203167.3|203077.3|203159.7|203069.7|203167.3|203077.3|203159.7|203069.7|5
1736231520000|2025-01-07 06:32:00|203162.2|203072.2|203172|203082|203173.2|203083.2|203162.2|203072.2|5
1736231530000|2025-01-07 06:32:10|203178.6|203088.6|203167.7|203077.7|203178.6|203088.6|203167.7|203077.7|6
1736231540000|2025-01-07 06:32:20|203169|203079|203167.8|203077.8|203170.2|203080.2|203167.8|203077.8|3
1736231580000|2025-01-07 06:33:00|203162.3|203072.3|203157|203067|203162.3|203072.3|203157|203067|3
1736231600000|2025-01-07 06:33:20|203159|203069|203157.5|203067.5|203159|203069|203157.5|203067.5|2
1736231610000|2025-01-07 06:33:30|203156|203066|203161.3|203071.3|203161.3|203071.3|203156|203066|3
1736231630000|2025-01-07 06:33:50|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|1
1736231650000|2025-01-07 06:34:10|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|1
1736231670000|2025-01-07 06:34:30|203159|203069|203159|203069|203159|203069|203159|203069|1
1736231680000|2025-01-07 06:34:40|203163.1|203073.1|203163.9|203073.9|203167.1|203077.1|203161.2|203071.2|15
1736231690000|2025-01-07 06:34:50|203165.7|203075.7|203172.5|203082.5|203176.3|203086.3|203165.7|203075.7|6
1736231710000|2025-01-07 06:35:10|203172.3|203082.3|203167.2|203077.2|203172.3|203082.3|203167.2|203077.2|4
1736231720000|2025-01-07 06:35:20|203170.1|203080.1|203166.7|203076.7|203172.4|203082.4|203166.7|203076.7|6
1736231730000|2025-01-07 06:35:30|203167.3|203077.3|203168.4|203078.4|203176.2|203086.2|203167.3|203077.3|6
1736231740000|2025-01-07 06:35:40|203169.4|203079.4|203173.2|203083.2|203173.2|203083.2|203169.4|203079.4|2
1736231750000|2025-01-07 06:35:50|203171.7|203081.7|203176.7|203086.7|203176.7|203086.7|203171.7|203081.7|7
1736231760000|2025-01-07 06:36:00|203178.2|203088.2|203179.4|203089.4|203179.4|203089.4|203178.2|203088.2|2
1736231770000|2025-01-07 06:36:10|203178.9|203088.9|203180.5|203090.5|203185.4|203095.4|203176.4|203086.4|19
1736231780000|2025-01-07 06:36:20|203180|203090|203180.7|203090.7|203180.7|203090.7|203180|203090|11
1736231790000|2025-01-07 06:36:30|203180.2|203090.2|203177.6|203087.6|203180.7|203090.7|203177.6|203087.6|6
1736231800000|2025-01-07 06:36:40|203179.2|203089.2|203182|203092|203182|203092|203179.2|203089.2|2
1736231810000|2025-01-07 06:36:50|203180.5|203090.5|203178.8|203088.8|203180.5|203090.5|203176.8|203086.8|4
1736231820000|2025-01-07 06:37:00|203181.2|203091.2|203180.5|203090.5|203181.2|203091.2|203180.5|203090.5|2
1736231830000|2025-01-07 06:37:10|203180.1|203090.1|203183.8|203093.8|203183.8|203093.8|203180.1|203090.1|5
1736231840000|2025-01-07 06:37:20|203181.6|203091.6|203181.3|203091.3|203183|203093|203181.3|203091.3|10
1736231850000|2025-01-07 06:37:30|203183|203093|203183.4|203093.4|203183.4|203093.4|203181.3|203091.3|16
1736231860000|2025-01-07 06:37:40|203181.8|203091.8|203183.3|203093.3|203183.4|203093.4|203181.1|203091.1|7
1736231870000|2025-01-07 06:37:50|203185.5|203095.5|203210.8|203120.8|203211.5|203121.5|203185.5|203095.5|14
1736231880000|2025-01-07 06:38:00|203208.2|203118.2|203208|203118|203208.2|203118.2|203207.3|203117.3|4
1736231900000|2025-01-07 06:38:20|203207.8|203117.8|203213.6|203123.6|203215.3|203125.3|203207.8|203117.8|9
1736231910000|2025-01-07 06:38:30|203213.3|203123.3|203214.1|203124.1|203215.4|203125.4|203213.3|203123.3|5
1736231920000|2025-01-07 06:38:40|203215.9|203125.9|203229.1|203139.1|203233.5|203143.5|203214.8|203124.8|12
1736231930000|2025-01-07 06:38:50|203228.4|203138.4|203230.7|203140.7|203236|203146|203227.8|203137.8|20
1736231940000|2025-01-07 06:39:00|203233.5|203143.5|203227.5|203137.5|203234.5|203144.5|203225.2|203135.2|18
1736231950000|2025-01-07 06:39:10|203231|203141|203228.1|203138.1|203232|203142|203226.1|203136.1|22
1736231960000|2025-01-07 06:39:20|203222.3|203132.3|203222.1|203132.1|203226|203136|203222|203132|8
1736231970000|2025-01-07 06:39:30|203220.8|203130.8|203225.5|203135.5|203230.8|203140.8|203220.8|203130.8|12
1736231980000|2025-01-07 06:39:40|203225.4|203135.4|203225.2|203135.2|203226.6|203136.6|203225.2|203135.2|3
1736232000000|2025-01-07 06:40:00|203225|203135|203236.1|203146.1|203237.8|203147.8|203225|203135|3
1736232010000|2025-01-07 06:40:10|203234.3|203144.3|203237|203147|203237|203147|203234.3|203144.3|3
1736232020000|2025-01-07 06:40:20|203225.6|203135.6|203226.5|203136.5|203226.5|203136.5|203225.6|203135.6|3
1736232030000|2025-01-07 06:40:30|203226.1|203136.1|203220.6|203130.6|203226.1|203136.1|203217.2|203127.2|6
1736232050000|2025-01-07 06:40:50|203222.7|203132.7|203227.7|203137.7|203229.9|203139.9|203222.7|203132.7|9
1736232060000|2025-01-07 06:41:00|203230.8|203140.8|203232.2|203142.2|203232.2|203142.2|203230.8|203140.8|2
1736232070000|2025-01-07 06:41:10|203230.7|203140.7|203228.7|203138.7|203230.7|203140.7|203228.7|203138.7|3
1736232080000|2025-01-07 06:41:20|203229.4|203139.4|203219.4|203129.4|203229.4|203139.4|203218.8|203128.8|3
1736232090000|2025-01-07 06:41:30|203219.7|203129.7|203219.7|203129.7|203219.7|203129.7|203219.7|203129.7|1
1736232100000|2025-01-07 06:41:40|203222.4|203132.4|203232.1|203142.1|203233.4|203143.4|203222.4|203132.4|3
1736232120000|2025-01-07 06:42:00|203230.3|203140.3|203228.3|203138.3|203232.6|203142.6|203225.6|203135.6|9
1736232130000|2025-01-07 06:42:10|203231|203141|203228.6|203138.6|203231.1|203141.1|203228.6|203138.6|3
1736232140000|2025-01-07 06:42:20|203232.5|203142.5|203228.3|203138.3|203232.5|203142.5|203225|203135|13
1736232160000|2025-01-07 06:42:40|203228.8|203138.8|203231.3|203141.3|203234.3|203144.3|203228.8|203138.8|7
1736232170000|2025-01-07 06:42:50|203232.1|203142.1|203232.1|203142.1|203232.1|203142.1|203232.1|203142.1|1
1736232180000|2025-01-07 06:43:00|203233.6|203143.6|203230.9|203140.9|203233.6|203143.6|203230.9|203140.9|3
1736232190000|2025-01-07 06:43:10|203230|203140|203230.3|203140.3|203230.3|203140.3|203229.8|203139.8|3
1736232200000|2025-01-07 06:43:20|203231.3|203141.3|203231.3|203141.3|203231.3|203141.3|203231.3|203141.3|1
1736232210000|2025-01-07 06:43:30|203231.6|203141.6|203230.8|203140.8|203231.6|203141.6|203230.8|203140.8|2
1736232220000|2025-01-07 06:43:40|203232.1|203142.1|203233.1|203143.1|203233.1|203143.1|203232.1|203142.1|3
1736232230000|2025-01-07 06:43:50|203234|203144|203234|203144|203234|203144|203234|203144|1
1736232240000|2025-01-07 06:44:00|203234.8|203144.8|203235|203145|203235|203145|203234.8|203144.8|2
1736232270000|2025-01-07 06:44:30|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|1
1736232290000|2025-01-07 06:44:50|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|1
1736232300000|2025-01-07 06:45:00|203234.3|203144.3|203258|203168|203262.9|203172.9|203234.3|203144.3|10
1736232310000|2025-01-07 06:45:10|203260.4|203170.4|203261.7|203171.7|203263.4|203173.4|203258.2|203168.2|7
1736232320000|2025-01-07 06:45:20|203262.4|203172.4|203264.6|203174.6|203266.4|203176.4|203262.4|203172.4|3
1736232330000|2025-01-07 06:45:30|203265|203175|203261.9|203171.9|203265|203175|203260|203170|5
1736232340000|2025-01-07 06:45:40|203259.3|203169.3|203265.8|203175.8|203268.3|203178.3|203256.2|203166.2|12
1736232350000|2025-01-07 06:45:50|203264.8|203174.8|203264.5|203174.5|203265.5|203175.5|203261.8|203171.8|11
1736232360000|2025-01-07 06:46:00|203263.9|203173.9|203256.7|203166.7|203266.2|203176.2|203256.4|203166.4|7
1736232370000|2025-01-07 06:46:10|203256|203166|203256|203166|203256|203166|203256|203166|1
1736232400000|2025-01-07 06:46:40|203256.5|203166.5|203256.5|203166.5|203256.5|203166.5|203256.5|203166.5|1
1736232420000|2025-01-07 06:47:00|203259.5|203169.5|203256.6|203166.6|203259.5|203169.5|203256.4|203166.4|5
1736232430000|2025-01-07 06:47:10|203259.2|203169.2|203258.5|203168.5|203259.2|203169.2|203258.5|203168.5|2
1736232440000|2025-01-07 06:47:20|203260.2|203170.2|203256.4|203166.4|203260.2|203170.2|203256.4|203166.4|3
1736232460000|2025-01-07 06:47:40|203259.1|203169.1|203259.1|203169.1|203259.1|203169.1|203259.1|203169.1|1
1736232470000|2025-01-07 06:47:50|203262|203172|203257.9|203167.9|203262|203172|203257.9|203167.9|2
1736232490000|2025-01-07 06:48:10|203262.8|203172.8|203261.2|203171.2|203265.2|203175.2|203261.2|203171.2|5
1736232500000|2025-01-07 06:48:20|203260.2|203170.2|203260.2|203170.2|203260.2|203170.2|203260.2|203170.2|1
1736232510000|2025-01-07 06:48:30|203257.5|203167.5|203261.5|203171.5|203261.5|203171.5|203257.5|203167.5|2
1736232520000|2025-01-07 06:48:40|203260.3|203170.3|203261|203171|203262.8|203172.8|203260.3|203170.3|3
1736232540000|2025-01-07 06:49:00|203263.8|203173.8|203300.2|203210.2|203303.4|203213.4|203263.8|203173.8|10
1736232550000|2025-01-07 06:49:10|203300.1|203210.1|203301.6|203211.6|203305.7|203215.7|203300.1|203210.1|8
1736232560000|2025-01-07 06:49:20|203302.7|203212.7|203294.6|203204.6|203302.7|203212.7|203294.6|203204.6|9
1736232570000|2025-01-07 06:49:30|203294.8|203204.8|203294.7|203204.7|203294.8|203204.8|203294.7|203204.7|2
1736232580000|2025-01-07 06:49:40|203294.8|203204.8|203295.6|203205.6|203298.3|203208.3|203294.8|203204.8|3
1736232590000|2025-01-07 06:49:50|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|1
1736232600000|2025-01-07 06:50:00|203296.4|203206.4|203295.1|203205.1|203296.4|203206.4|203295.1|203205.1|2
1736232610000|2025-01-07 06:50:10|203294|203204|203294|203204|203294|203204|203294|203204|1
1736232620000|2025-01-07 06:50:20|203296.3|203206.3|203297.7|203207.7|203299.3|203209.3|203296.3|203206.3|3
1736232630000|2025-01-07 06:50:30|203295.5|203205.5|203295.7|203205.7|203300.8|203210.8|203295.3|203205.3|4
1736232650000|2025-01-07 06:50:50|203297.8|203207.8|203295.4|203205.4|203298|203208|203294.8|203204.8|6
1736232660000|2025-01-07 06:51:00|203296.8|203206.8|203295.8|203205.8|203300.9|203210.9|203295.2|203205.2|16
1736232670000|2025-01-07 06:51:10|203294.7|203204.7|203296.6|203206.6|203296.6|203206.6|203294.7|203204.7|4
1736232680000|2025-01-07 06:51:20|203296.8|203206.8|203294.9|203204.9|203298.9|203208.9|203294.9|203204.9|4
1736232690000|2025-01-07 06:51:30|203294.3|203204.3|203294.7|203204.7|203294.7|203204.7|203292.5|203202.5|5
1736232700000|2025-01-07 06:51:40|203293.3|203203.3|203293.3|203203.3|203295.3|203205.3|203293.3|203203.3|4
1736232710000|2025-01-07 06:51:50|203290.1|203200.1|203295.2|203205.2|203295.2|203205.2|203290.1|203200.1|17
1736232720000|2025-01-07 06:52:00|203295|203205|203261.6|203171.6|203303|203213|203256.1|203166.1|29
1736232730000|2025-01-07 06:52:10|203261.1|203171.1|203248.5|203158.5|203266.9|203176.9|203246.9|203156.9|20
1736232740000|2025-01-07 06:52:20|203246.8|203156.8|203248.5|203158.5|203248.5|203158.5|203246.4|203156.4|18
1736232750000|2025-01-07 06:52:30|203246.2|203156.2|203247.9|203157.9|203248.5|203158.5|203245.7|203155.7|22
1736232760000|2025-01-07 06:52:40|203245.7|203155.7|203244|203154|203247.7|203157.7|203240.5|203150.5|21
1736232770000|2025-01-07 06:52:50|203243.3|203153.3|203242.5|203152.5|203246.3|203156.3|203241.8|203151.8|26
1736232780000|2025-01-07 06:53:00|203244.5|203154.5|203261.3|203171.3|203263.8|203173.8|203241.3|203151.3|23
1736232790000|2025-01-07 06:53:10|203268.4|203178.4|203266.9|203176.9|203268.4|203178.4|203259.4|203169.4|12
1736232800000|2025-01-07 06:53:20|203266.3|203176.3|203265.7|203175.7|203266.3|203176.3|203265.6|203175.6|3
1736232810000|2025-01-07 06:53:30|203262.4|203172.4|203267.4|203177.4|203268.2|203178.2|203262.4|203172.4|7
1736232820000|2025-01-07 06:53:40|203265.5|203175.5|203265|203175|203267.8|203177.8|203263.3|203173.3|7
1736232830000|2025-01-07 06:53:50|203260.5|203170.5|203265.5|203175.5|203267.3|203177.3|203260.5|203170.5|4
1736232840000|2025-01-07 06:54:00|203262.8|203172.8|203264.7|203174.7|203267|203177|203262.8|203172.8|6
1736232850000|2025-01-07 06:54:10|203262.9|203172.9|203263.4|203173.4|203264.4|203174.4|203259.4|203169.4|11
1736232860000|2025-01-07 06:54:20|203261.2|203171.2|203262.1|203172.1|203262.7|203172.7|203260.9|203170.9|4
1736232870000|2025-01-07 06:54:30|203263|203173|203262.9|203172.9|203263|203173|203261.6|203171.6|3
1736232880000|2025-01-07 06:54:40|203262|203172|203262.3|203172.3|203263.3|203173.3|203262|203172|3
1736232890000|2025-01-07 06:54:50|203259.5|203169.5|203252|203162|203259.5|203169.5|203251.5|203161.5|3
1736232900000|2025-01-07 06:55:00|203248.4|203158.4|203252.9|203162.9|203259.5|203169.5|203248.4|203158.4|6
1736232910000|2025-01-07 06:55:10|203254.4|203164.4|203262.7|203172.7|203262.7|203172.7|203254.4|203164.4|3
1736232920000|2025-01-07 06:55:20|203264.2|203174.2|203263.8|203173.8|203264.2|203174.2|203263.8|203173.8|2
1736232930000|2025-01-07 06:55:30|203261.3|203171.3|203262.8|203172.8|203263.5|203173.5|203260.8|203170.8|4
1736232940000|2025-01-07 06:55:40|203258.3|203168.3|203264.5|203174.5|203276|203186|203257.9|203167.9|6
1736232950000|2025-01-07 06:55:50|203265.3|203175.3|203264.3|203174.3|203265.3|203175.3|203264.3|203174.3|2
1736232960000|2025-01-07 06:56:00|203261.7|203171.7|203298.5|203208.5|203298.5|203208.5|203261.7|203171.7|3
1736232970000|2025-01-07 06:56:10|203294.6|203204.6|203292.4|203202.4|203294.6|203204.6|203292.4|203202.4|3
1736232980000|2025-01-07 06:56:20|203292.6|203202.6|203295.8|203205.8|203295.8|203205.8|203292.6|203202.6|2
1736232990000|2025-01-07 06:56:30|203295.1|203205.1|203289|203199|203295.1|203205.1|203289|203199|2
1736233010000|2025-01-07 06:56:50|203288.7|203198.7|203288.5|203198.5|203288.7|203198.7|203288.5|203198.5|2
1736233030000|2025-01-07 06:57:10|203287|203197|203287|203197|203287|203197|203287|203197|1
1736233050000|2025-01-07 06:57:30|203289.9|203199.9|203282.7|203192.7|203289.9|203199.9|203281.2|203191.2|4
1736233060000|2025-01-07 06:57:40|203283.7|203193.7|203280.5|203190.5|203283.7|203193.7|203280.5|203190.5|4
1736233070000|2025-01-07 06:57:50|203283.7|203193.7|203283.7|203193.7|203286.4|203196.4|203283.7|203193.7|3
1736233110000|2025-01-07 06:58:30|203281|203191|203284.2|203194.2|203286.7|203196.7|203281|203191|3
1736233130000|2025-01-07 06:58:50|203283.8|203193.8|203264.5|203174.5|203283.8|203193.8|203260.5|203170.5|10
1736233140000|2025-01-07 06:59:00|203264|203174|203262.7|203172.7|203271.1|203181.1|203260.7|203170.7|25
1736233150000|2025-01-07 06:59:10|203262.3|203172.3|203261.9|203171.9|203263.5|203173.5|203258.4|203168.4|9
1736233160000|2025-01-07 06:59:20|203263|203173|203265|203175|203265|203175|203261|203171|6
1736233190000|2025-01-07 06:59:50|203263|203173|203266.3|203176.3|203266.3|203176.3|203263|203173|3
1736233200000|2025-01-07 07:00:00|203264.8|203174.8|203259.1|203169.1|203269.4|203179.4|203255.6|203165.6|25
1736233210000|2025-01-07 07:00:10|203258.6|203168.6|203255.9|203165.9|203258.6|203168.6|203255.9|203165.9|4
1736233220000|2025-01-07 07:00:20|203254.5|203164.5|203256.1|203166.1|203260|203170|203254.5|203164.5|4
1736233230000|2025-01-07 07:00:30|203255.6|203165.6|203254.1|203164.1|203260.5|203170.5|203247.6|203157.6|11
1736233240000|2025-01-07 07:00:40|203255.8|203165.8|203256.6|203166.6|203257.9|203167.9|203250.9|203160.9|8
1736233250000|2025-01-07 07:00:50|203256.4|203166.4|203262.8|203172.8|203264.4|203174.4|203242|203152|17
1736233260000|2025-01-07 07:01:00|203265.6|203175.6|203257.5|203167.5|203265.6|203175.6|203257.5|203167.5|14
1736233270000|2025-01-07 07:01:10|203256.1|203166.1|203262.1|203172.1|203262.6|203172.6|203256.1|203166.1|15
1736233280000|2025-01-07 07:01:20|203264.3|203174.3|203267.5|203177.5|203271.1|203181.1|203262.7|203172.7|16
1736233290000|2025-01-07 07:01:30|203266.7|203176.7|203266|203176|203266.9|203176.9|203264.9|203174.9|9
1736233300000|2025-01-07 07:01:40|203263.1|203173.1|203262.6|203172.6|203263.1|203173.1|203259|203169|9
1736233310000|2025-01-07 07:01:50|203261.6|203171.6|203257.6|203167.6|203262.8|203172.8|203256.9|203166.9|14
1736233320000|2025-01-07 07:02:00|203259.2|203169.2|203260.2|203170.2|203265.8|203175.8|203257.1|203167.1|13
1736233340000|2025-01-07 07:02:20|203262.8|203172.8|203261.6|203171.6|203262.8|203172.8|203261|203171|4
1736233350000|2025-01-07 07:02:30|203265|203175|203288.9|203198.9|203293.6|203203.6|203265|203175|13
1736233360000|2025-01-07 07:02:40|203286.4|203196.4|203301.2|203211.2|203301.8|203211.8|203284.8|203194.8|27
1736233370000|2025-01-07 07:02:50|203300|203210|203325.4|203235.4|203327.8|203237.8|203300|203210|15
1736233380000|2025-01-07 07:03:00|203332.5|203242.5|203318.4|203228.4|203332.5|203242.5|203318.4|203228.4|14
1736233390000|2025-01-07 07:03:10|203311.1|203221.1|203307.3|203217.3|203314.1|203224.1|203305.5|203215.5|23
1736233400000|2025-01-07 07:03:20|203307.2|203217.2|203304.1|203214.1|203313.1|203223.1|203304.1|203214.1|21
1736233410000|2025-01-07 07:03:30|203303.9|203213.9|203303.9|203213.9|203304.1|203214.1|203303.9|203213.9|3
1736233420000|2025-01-07 07:03:40|203303.7|203213.7|203298|203208|203303.7|203213.7|203298|203208|8
1736233430000|2025-01-07 07:03:50|203298.4|203208.4|203291.8|203201.8|203302.3|203212.3|203291.8|203201.8|10
1736233440000|2025-01-07 07:04:00|203294.8|203204.8|203294.3|203204.3|203294.8|203204.8|203289.9|203199.9|5
1736233450000|2025-01-07 07:04:10|203294.5|203204.5|203283.9|203193.9|203294.5|203204.5|203280.2|203190.2|15
1736233460000|2025-01-07 07:04:20|203281|203191|203283.4|203193.4|203283.4|203193.4|203274.4|203184.4|7
1736233470000|2025-01-07 07:04:30|203284.6|203194.6|203282.2|203192.2|203285.6|203195.6|203279.9|203189.9|21
1736233480000|2025-01-07 07:04:40|203282.4|203192.4|203274.5|203184.5|203282.6|203192.6|203274.5|203184.5|20
1736233490000|2025-01-07 07:04:50|203274.7|203184.7|203273.3|203183.3|203274.7|203184.7|203271.3|203181.3|14
1736233500000|2025-01-07 07:05:00|203274.1|203184.1|203274.5|203184.5|203276.7|203186.7|203274.1|203184.1|12
1736233510000|2025-01-07 07:05:10|203274.7|203184.7|203283.6|203193.6|203288.8|203198.8|203274.7|203184.7|28
1736233520000|2025-01-07 07:05:20|203281.4|203191.4|203283.4|203193.4|203283.4|203193.4|203280.8|203190.8|7
1736233530000|2025-01-07 07:05:30|203282.4|203192.4|203283.6|203193.6|203284|203194|203281.8|203191.8|13
1736233540000|2025-01-07 07:05:40|203282.6|203192.6|203282.8|203192.8|203283.6|203193.6|203281.2|203191.2|17
1736233550000|2025-01-07 07:05:50|203281.2|203191.2|203282.3|203192.3|203282.8|203192.8|203281.2|203191.2|13
1736233560000|2025-01-07 07:06:00|203281.2|203191.2|203283.7|203193.7|203283.7|203193.7|203280.2|203190.2|12
1736233570000|2025-01-07 07:06:10|203282.7|203192.7|203280.9|203190.9|203283.7|203193.7|203279.4|203189.4|23
1736233580000|2025-01-07 07:06:20|203277.9|203187.9|203279.1|203189.1|203279.1|203189.1|203276.5|203186.5|28
1736233590000|2025-01-07 07:06:30|203277.7|203187.7|203277.9|203187.9|203278.9|203188.9|203275.8|203185.8|29
1736233600000|2025-01-07 07:06:40|203276.6|203186.6|203277.7|203187.7|203279.5|203189.5|203276.2|203186.2|26
1736233610000|2025-01-07 07:06:50|203278.5|203188.5|203277.2|203187.2|203279.9|203189.9|203275.5|203185.5|24
1736233620000|2025-01-07 07:07:00|203274.8|203184.8|203274.8|203184.8|203274.8|203184.8|203272.7|203182.7|16
1736233630000|2025-01-07 07:07:10|203273|203183|203274.7|203184.7|203274.7|203184.7|203271.4|203181.4|6
1736233640000|2025-01-07 07:07:20|203275.7|203185.7|203246|203156|203275.7|203185.7|203245.4|203155.4|16
1736233650000|2025-01-07 07:07:30|203250.3|203160.3|203264.8|203174.8|203265|203175|203250.3|203160.3|4
1736233660000|2025-01-07 07:07:40|203267.1|203177.1|203265.2|203175.2|203267.9|203177.9|203264.2|203174.2|12
1736233670000|2025-01-07 07:07:50|203264.9|203174.9|203278.6|203188.6|203281.4|203191.4|203264.9|203174.9|20
1736233680000|2025-01-07 07:08:00|203277.2|203187.2|203283.1|203193.1|203283.8|203193.8|203276.6|203186.6|32
1736233690000|2025-01-07 07:08:10|203280.4|203190.4|203278.4|203188.4|203284.2|203194.2|203277.6|203187.6|31
1736233700000|2025-01-07 07:08:20|203281.6|203191.6|203275.6|203185.6|203282.4|203192.4|203275.6|203185.6|36
1736233710000|2025-01-07 07:08:30|203276.6|203186.6|203274|203184|203276.6|203186.6|203274|203184|21
1736233720000|2025-01-07 07:08:40|203275|203185|203278|203188|203282.7|203192.7|203274|203184|28
1736233730000|2025-01-07 07:08:50|203277.8|203187.8|203272.9|203182.9|203279.5|203189.5|203272|203182|24
1736233740000|2025-01-07 07:09:00|203272.7|203182.7|203266.9|203176.9|203272.9|203182.9|203262.1|203172.1|17
1736233750000|2025-01-07 07:09:10|203266.2|203176.2|203266.8|203176.8|203266.8|203176.8|203265.4|203175.4|10
1736233760000|2025-01-07 07:09:20|203268.2|203178.2|203266.6|203176.6|203268.2|203178.2|203266.6|203176.6|11
1736233770000|2025-01-07 07:09:30|203266.4|203176.4|203266.3|203176.3|203266.8|203176.8|203265.5|203175.5|7
1736233780000|2025-01-07 07:09:40|203270.7|203180.7|203265.3|203175.3|203276.8|203186.8|203264.6|203174.6|10
1736233790000|2025-01-07 07:09:50|203262.5|203172.5|203260.5|203170.5|203262.5|203172.5|203260.3|203170.3|12
1736233800000|2025-01-07 07:10:00|203260.4|203170.4|203249.8|203159.8|203260.4|203170.4|203248.8|203158.8|11
1736233810000|2025-01-07 07:10:10|203248.9|203158.9|203259.3|203169.3|203259.3|203169.3|203248.7|203158.7|20
1736233820000|2025-01-07 07:10:20|203265.3|203175.3|203261.8|203171.8|203265.3|203175.3|203260.6|203170.6|10
1736233830000|2025-01-07 07:10:30|203260.2|203170.2|203263|203173|203265.5|203175.5|203253.8|203163.8|15
1736233840000|2025-01-07 07:10:40|203262.8|203172.8|203261.8|203171.8|203263|203173|203261.8|203171.8|6
1736233850000|2025-01-07 07:10:50|203261.6|203171.6|203260.5|203170.5|203261.8|203171.8|203259.1|203169.1|10
1736233860000|2025-01-07 07:11:00|203264|203174|203262.1|203172.1|203264|203174|203261.2|203171.2|11
1736233870000|2025-01-07 07:11:10|203255.7|203165.7|203251.8|203161.8|203257.9|203167.9|203247.1|203157.1|17
1736233880000|2025-01-07 07:11:20|203252.8|203162.8|203253.2|203163.2|203253.6|203163.6|203251.4|203161.4|18
1736233890000|2025-01-07 07:11:30|203252.2|203162.2|203246.2|203156.2|203252.2|203162.2|203244.7|203154.7|16
1736233900000|2025-01-07 07:11:40|203246|203156|203246.4|203156.4|203246.6|203156.6|203245.8|203155.8|14
1736233910000|2025-01-07 07:11:50|203246.6|203156.6|203247.5|203157.5|203252.6|203162.6|203246.4|203156.4|21
1736233920000|2025-01-07 07:12:00|203247.3|203157.3|203248.9|203158.9|203249.1|203159.1|203247.3|203157.3|21
1736233930000|2025-01-07 07:12:10|203248.7|203158.7|203246.5|203156.5|203249.1|203159.1|203243.7|203153.7|24
1736233940000|2025-01-07 07:12:20|203248|203158|203247.9|203157.9|203248.1|203158.1|203247.7|203157.7|4
1736233950000|2025-01-07 07:12:30|203248|203158|203243.7|203153.7|203248|203158|203242|203152|13
1736233960000|2025-01-07 07:12:40|203244|203154|203236.6|203146.6|203245.4|203155.4|203236.6|203146.6|19
1736233970000|2025-01-07 07:12:50|203240.1|203150.1|203239.9|203149.9|203240.1|203150.1|203237.4|203147.4|24
1736233980000|2025-01-07 07:13:00|203240.1|203150.1|203239.1|203149.1|203240.1|203150.1|203235.2|203145.2|25
1736233990000|2025-01-07 07:13:10|203239.5|203149.5|203239.5|203149.5|203240.1|203150.1|203236.9|203146.9|29
1736234000000|2025-01-07 07:13:20|203239.3|203149.3|203236.4|203146.4|203241|203151|203236.4|203146.4|11
1736234020000|2025-01-07 07:13:40|203238.7|203148.7|203238.7|203148.7|203242.7|203152.7|203236|203146|19
1736234030000|2025-01-07 07:13:50|203240.1|203150.1|203240.1|203150.1|203240.3|203150.3|203238.7|203148.7|18
1736234040000|2025-01-07 07:14:00|203240.3|203150.3|203238.7|203148.7|203240.5|203150.5|203238|203148|24
1736234050000|2025-01-07 07:14:10|203232.9|203142.9|203232.9|203142.9|203232.9|203142.9|203232.9|203142.9|1
1736234060000|2025-01-07 07:14:20|203229.7|203139.7|203215.2|203125.2|203229.7|203139.7|203214|203124|15
1736234070000|2025-01-07 07:14:30|203215|203125|203215|203125|203215|203125|203215|203125|1
1736234080000|2025-01-07 07:14:40|203212.9|203122.9|203218|203128|203220.4|203130.4|203208.1|203118.1|14
1736234090000|2025-01-07 07:14:50|203214.7|203124.7|203213.1|203123.1|203214.7|203124.7|203212.1|203122.1|4
1736234100000|2025-01-07 07:15:00|203209.3|203119.3|203222.3|203132.3|203222.3|203132.3|203206.1|203116.1|10
1736234110000|2025-01-07 07:15:10|203220.5|203130.5|203220.2|203130.2|203222.5|203132.5|203220.2|203130.2|8
1736234120000|2025-01-07 07:15:20|203219.8|203129.8|203212.6|203122.6|203220|203130|203211.9|203121.9|8
1736234140000|2025-01-07 07:15:40|203212.5|203122.5|203212.6|203122.6|203212.6|203122.6|203211.4|203121.4|3
1736234150000|2025-01-07 07:15:50|203212|203122|203218.7|203128.7|203218.7|203128.7|203209.8|203119.8|15
1736234160000|2025-01-07 07:16:00|203215.8|203125.8|203212.6|203122.6|203215.8|203125.8|203211.9|203121.9|6
1736234170000|2025-01-07 07:16:10|203212.1|203122.1|203218|203128|203218|203128|203212.1|203122.1|6
1736234180000|2025-01-07 07:16:20|203217.6|203127.6|203244.6|203154.6|203248.3|203158.3|203214|203124|14
1736234190000|2025-01-07 07:16:30|203245.4|203155.4|203251.6|203161.6|203252.5|203162.5|203245.4|203155.4|17
1736234200000|2025-01-07 07:16:40|203250.4|203160.4|203239.8|203149.8|203250.8|203160.8|203239.1|203149.1|15
1736234210000|2025-01-07 07:16:50|203239|203149|203232.8|203142.8|203239|203149|203232.8|203142.8|3
1736234220000|2025-01-07 07:17:00|203236.1|203146.1|203210.6|203120.6|203237.9|203147.9|203207.5|203117.5|22
1736234230000|2025-01-07 07:17:10|203210.4|203120.4|203204.2|203114.2|203210.4|203120.4|203198.4|203108.4|12
1736234240000|2025-01-07 07:17:20|203204.6|203114.6|203203|203113|203208.3|203118.3|203202|203112|13
1736234250000|2025-01-07 07:17:30|203204.4|203114.4|203201.6|203111.6|203204.8|203114.8|203200.7|203110.7|13
1736234260000|2025-01-07 07:17:40|203204.1|203114.1|203203.2|203113.2|203206.1|203116.1|203201.6|203111.6|4
1736234270000|2025-01-07 07:17:50|203201.2|203111.2|203197.6|203107.6|203204.7|203114.7|203195|203105|14
1736234280000|2025-01-07 07:18:00|203198.8|203108.8|203198.5|203108.5|203198.8|203108.8|203197.6|203107.6|3
1736234290000|2025-01-07 07:18:10|203197.5|203107.5|203202.3|203112.3|203206.6|203116.6|203197.5|203107.5|9
1736234300000|2025-01-07 07:18:20|203203.4|203113.4|203200.4|203110.4|203203.4|203113.4|203198.1|203108.1|7
1736234320000|2025-01-07 07:18:40|203196|203106|203196|203106|203196|203106|203196|203106|1
1736234330000|2025-01-07 07:18:50|203197|203107|203199.2|203109.2|203199.2|203109.2|203197|203107|3
1736234350000|2025-01-07 07:19:10|203201|203111|203162.7|203072.7|203201|203111|203159.2|203069.2|7
1736234360000|2025-01-07 07:19:20|203163.4|203073.4|203161.4|203071.4|203164.6|203074.6|203158.2|203068.2|11
1736234370000|2025-01-07 07:19:30|203158.8|203068.8|203161.6|203071.6|203163.5|203073.5|203157.8|203067.8|7
1736234380000|2025-01-07 07:19:40|203159.1|203069.1|203159.4|203069.4|203160.3|203070.3|203153.4|203063.4|9
1736234390000|2025-01-07 07:19:50|203159|203069|203137.3|203047.3|203159.7|203069.7|203136.2|203046.2|22
1736234400000|2025-01-07 07:20:00|203137|203047|203128.1|203038.1|203137.3|203047.3|203123.5|203033.5|16
1736234410000|2025-01-07 07:20:10|203124.4|203034.4|203102.1|203012.1|203127|203037|203099.7|203009.7|11
1736234420000|2025-01-07 07:20:20|203101.7|203011.7|203115.5|203025.5|203115.5|203025.5|203097.6|203007.6|28
1736234430000|2025-01-07 07:20:30|203115|203025|203117.2|203027.2|203117.2|203027.2|203110.9|203020.9|21
1736234440000|2025-01-07 07:20:40|203116.8|203026.8|203113.9|203023.9|203121.1|203031.1|203113.7|203023.7|29
1736234450000|2025-01-07 07:20:50|203116.9|203026.9|203117.8|203027.8|203123.6|203033.6|203114.1|203024.1|22
1736234460000|2025-01-07 07:21:00|203118.3|203028.3|203127|203037|203127.2|203037.2|203118.3|203028.3|11
1736234470000|2025-01-07 07:21:10|203126.8|203036.8|203126.4|203036.4|203126.8|203036.8|203124.4|203034.4|8
1736234480000|2025-01-07 07:21:20|203125.2|203035.2|203127.4|203037.4|203128.2|203038.2|203125.2|203035.2|5
1736234490000|2025-01-07 07:21:30|203126.5|203036.5|203121.6|203031.6|203126.5|203036.5|203119.6|203029.6|6
1736234500000|2025-01-07 07:21:40|203125.1|203035.1|203125.4|203035.4|203125.4|203035.4|203125.1|203035.1|2
1736234510000|2025-01-07 07:21:50|203130.2|203040.2|203145.7|203055.7|203146.5|203056.5|203130.2|203040.2|30
1736234520000|2025-01-07 07:22:00|203144.9|203054.9|203141.9|203051.9|203145.9|203055.9|203139.8|203049.8|35
1736234530000|2025-01-07 07:22:10|203142.1|203052.1|203112.1|203022.1|203142.1|203052.1|203112.1|203022.1|26
1736234540000|2025-01-07 07:22:20|203114.4|203024.4|203122.9|203032.9|203122.9|203032.9|203110.9|203020.9|22
1736234550000|2025-01-07 07:22:30|203122.5|203032.5|203113|203023|203122.7|203032.7|203111.1|203021.1|17
1736234560000|2025-01-07 07:22:40|203111.9|203021.9|203113.9|203023.9|203116.1|203026.1|203111.9|203021.9|10
1736234570000|2025-01-07 07:22:50|203111.8|203021.8|203113.9|203023.9|203113.9|203023.9|203111.4|203021.4|3
1736234590000|2025-01-07 07:23:10|203114|203024|203102.2|203012.2|203114|203024|203101.2|203011.2|12
1736234600000|2025-01-07 07:23:20|203101.4|203011.4|203109.6|203019.6|203113.5|203023.5|203101.1|203011.1|25
1736234610000|2025-01-07 07:23:30|203111.8|203021.8|203101.2|203011.2|203111.8|203021.8|203101.2|203011.2|12
1736234620000|2025-01-07 07:23:40|203101|203011|203103|203013|203103.4|203013.4|203101|203011|4
1736234630000|2025-01-07 07:23:50|203102.2|203012.2|203100.5|203010.5|203102.4|203012.4|203100.5|203010.5|4
1736234640000|2025-01-07 07:24:00|203100.3|203010.3|203099.3|203009.3|203100.3|203010.3|203099|203009|4
1736234650000|2025-01-07 07:24:10|203100|203010|203099|203009|203100.3|203010.3|203099|203009|4
1736234660000|2025-01-07 07:24:20|203098.3|203008.3|203099.2|203009.2|203099.2|203009.2|203098.3|203008.3|6
1736234670000|2025-01-07 07:24:30|203098.8|203008.8|203098|203008|203099.4|203009.4|203097.2|203007.2|9
1736234680000|2025-01-07 07:24:40|203098.2|203008.2|203099|203009|203099|203009|203098.2|203008.2|5
1736234690000|2025-01-07 07:24:50|203099.2|203009.2|203099.5|203009.5|203099.8|203009.8|203099|203009|6
1736234700000|2025-01-07 07:25:00|203100.3|203010.3|203098.5|203008.5|203100.3|203010.3|203097.8|203007.8|7
1736234710000|2025-01-07 07:25:10|203098.3|203008.3|203103.7|203013.7|203105.3|203015.3|203098.3|203008.3|13
1736234720000|2025-01-07 07:25:20|203101.7|203011.7|203102.5|203012.5|203102.7|203012.7|203101.1|203011.1|7
1736234730000|2025-01-07 07:25:30|203102.9|203012.9|203103.3|203013.3|203103.7|203013.7|203102.7|203012.7|9
1736234740000|2025-01-07 07:25:40|203103.1|203013.1|203102.1|203012.1|203103.1|203013.1|203100.7|203010.7|5
1736234750000|2025-01-07 07:25:50|203101.5|203011.5|203101.5|203011.5|203101.5|203011.5|203101.5|203011.5|1
1736234760000|2025-01-07 07:26:00|203103|203013|203096.8|203006.8|203105.3|203015.3|203091.8|203001.8|12
1736234770000|2025-01-07 07:26:10|203097|203007|203104|203014|203104|203014|203097|203007|12
1736234780000|2025-01-07 07:26:20|203103.6|203013.6|203104|203014|203105.6|203015.6|203103.6|203013.6|5
1736234790000|2025-01-07 07:26:30|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|1
1736234800000|2025-01-07 07:26:40|203105.8|203015.8|203110.6|203020.6|203110.6|203020.6|203103.8|203013.8|4
1736234810000|2025-01-07 07:26:50|203110|203020|203101.2|203011.2|203110|203020|203100.8|203010.8|12
1736234820000|2025-01-07 07:27:00|203100.4|203010.4|203099|203009|203100.4|203010.4|203099|203009|10
1736234830000|2025-01-07 07:27:10|203099.2|203009.2|203100.6|203010.6|203100.6|203010.6|203099.2|203009.2|8
1736234840000|2025-01-07 07:27:20|203100.8|203010.8|203076.8|202986.8|203100.8|203010.8|203071.7|202981.7|6
1736234850000|2025-01-07 07:27:30|203074.1|202984.1|203038.2|202948.2|203074.1|202984.1|203036|202946|6
1736234860000|2025-01-07 07:27:40|203038|202948|203036.5|202946.5|203040.4|202950.4|203034.4|202944.4|28
1736234870000|2025-01-07 07:27:50|203036|202946|203036.5|202946.5|203036.5|202946.5|203034.4|202944.4|17
1736234890000|2025-01-07 07:28:10|203038|202948|203038|202948|203038|202948|203038|202948|1
1736234920000|2025-01-07 07:28:40|203037.8|202947.8|203033.3|202943.3|203037.8|202947.8|203032.7|202942.7|6
1736234930000|2025-01-07 07:28:50|203036.6|202946.6|203036.6|202946.6|203036.6|202946.6|203036.4|202946.4|17
1736234940000|2025-01-07 07:29:00|203036.4|202946.4|203118.8|203028.8|203121.2|203031.2|203036.4|202946.4|18
1736234950000|2025-01-07 07:29:10|203118.6|203028.6|203122.8|203032.8|203123|203033|203118.6|203028.6|17
1736234960000|2025-01-07 07:29:20|203122.6|203032.6|203125.4|203035.4|203126.2|203036.2|203122.6|203032.6|9
1736234970000|2025-01-07 07:29:30|203124.8|203034.8|203125.4|203035.4|203125.4|203035.4|203124.8|203034.8|2
1736234980000|2025-01-07 07:29:40|203125.8|203035.8|203133.6|203043.6|203135|203045|203125|203035|8
1736234990000|2025-01-07 07:29:50|203132.4|203042.4|203159.3|203069.3|203159.3|203069.3|203132.4|203042.4|20
1736235000000|2025-01-07 07:30:00|203160.9|203070.9|203204.8|203114.8|203206.1|203116.1|203160.9|203070.9|19
1736235010000|2025-01-07 07:30:10|203210.1|203120.1|203206.8|203116.8|203210.1|203120.1|203205.1|203115.1|26
1736235020000|2025-01-07 07:30:20|203206.6|203116.6|203206.3|203116.3|203210.7|203120.7|203204.6|203114.6|15
1736235030000|2025-01-07 07:30:30|203205.1|203115.1|203208|203118|203212.1|203122.1|203203|203113|25
1736235040000|2025-01-07 07:30:40|203203|203113|203204.7|203114.7|203212|203122|203201.4|203111.4|22
1736235050000|2025-01-07 07:30:50|203203|203113|203204.7|203114.7|203207.3|203117.3|203202.7|203112.7|8
1736235060000|2025-01-07 07:31:00|203207.3|203117.3|203202.9|203112.9|203211.3|203121.3|203202.9|203112.9|11
1736235090000|2025-01-07 07:31:30|203201.7|203111.7|203201.7|203111.7|203201.7|203111.7|203201.7|203111.7|1
1736235100000|2025-01-07 07:31:40|203202.5|203112.5|203200.5|203110.5|203202.5|203112.5|203200.5|203110.5|2
1736235110000|2025-01-07 07:31:50|203201|203111|203201|203111|203201|203111|203201|203111|1
1736235120000|2025-01-07 07:32:00|203199.8|203109.8|203199.7|203109.7|203199.8|203109.8|203199.4|203109.4|3
1736235130000|2025-01-07 07:32:10|203199.9|203109.9|203200.8|203110.8|203200.8|203110.8|203199.9|203109.9|2
1736235140000|2025-01-07 07:32:20|203200.3|203110.3|203200.1|203110.1|203200.8|203110.8|203200.1|203110.1|4
1736235150000|2025-01-07 07:32:30|203200.5|203110.5|203187.6|203097.6|203201|203111|203187.6|203097.6|3
1736235160000|2025-01-07 07:32:40|203187.4|203097.4|203187.4|203097.4|203187.4|203097.4|203187.4|203097.4|1
1736235170000|2025-01-07 07:32:50|203186.4|203096.4|203187.4|203097.4|203187.4|203097.4|203186.4|203096.4|2
1736235180000|2025-01-07 07:33:00|203187.6|203097.6|203132.2|203042.2|203187.6|203097.6|203121.1|203031.1|18
1736235190000|2025-01-07 07:33:10|203132|203042|203124.3|203034.3|203132|203042|203122.8|203032.8|12
1736235200000|2025-01-07 07:33:20|203124.1|203034.1|203126.1|203036.1|203126.9|203036.9|203124.1|203034.1|12
1736235210000|2025-01-07 07:33:30|203125.6|203035.6|203123.7|203033.7|203125.6|203035.6|203123.5|203033.5|18
1736235220000|2025-01-07 07:33:40|203125.3|203035.3|203113.2|203023.2|203125.3|203035.3|203113.2|203023.2|18
1736235230000|2025-01-07 07:33:50|203113.4|203023.4|203161.4|203071.4|203163.7|203073.7|203113.4|203023.4|23
1736235240000|2025-01-07 07:34:00|203163|203073|203163.5|203073.5|203164|203074|203160.7|203070.7|10
1736235250000|2025-01-07 07:34:10|203164.8|203074.8|203197|203107|203205.8|203115.8|203164|203074|14
1736235260000|2025-01-07 07:34:20|203196.3|203106.3|203196.2|203106.2|203197|203107|203195.8|203105.8|13
1736235270000|2025-01-07 07:34:30|203196.8|203106.8|203194.8|203104.8|203196.8|203106.8|203194.5|203104.5|5
1736235280000|2025-01-07 07:34:40|203194.1|203104.1|203194.8|203104.8|203194.8|203104.8|203193.5|203103.5|3
1736235290000|2025-01-07 07:34:50|203196|203106|203196|203106|203196|203106|203193.3|203103.3|4
1736235300000|2025-01-07 07:35:00|203195.8|203105.8|203197.4|203107.4|203198|203108|203195.8|203105.8|9
1736235310000|2025-01-07 07:35:10|203198|203108|203197.5|203107.5|203198.1|203108.1|203197.4|203107.4|12
1736235320000|2025-01-07 07:35:20|203196.1|203106.1|203196.1|203106.1|203198.1|203108.1|203195.7|203105.7|6
1736235330000|2025-01-07 07:35:30|203195.9|203105.9|203197|203107|203197|203107|203195.5|203105.5|3
1736235340000|2025-01-07 07:35:40|203196.7|203106.7|203197.4|203107.4|203198|203108|203196.7|203106.7|4
1736235350000|2025-01-07 07:35:50|203196.7|203106.7|203196|203106|203196.7|203106.7|203196|203106|4
1736235360000|2025-01-07 07:36:00|203195.2|203105.2|203195.2|203105.2|203195.2|203105.2|203195.2|203105.2|1
1736235370000|2025-01-07 07:36:10|203195.7|203105.7|203195.2|203105.2|203195.9|203105.9|203194.7|203104.7|4
1736235380000|2025-01-07 07:36:20|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|1
1736235390000|2025-01-07 07:36:30|203195.7|203105.7|203194.7|203104.7|203195.7|203105.7|203194.7|203104.7|2
1736235400000|2025-01-07 07:36:40|203195.4|203105.4|203195.4|203105.4|203197.7|203107.7|203195.4|203105.4|6
1736235410000|2025-01-07 07:36:50|203196|203106|203196|203106|203196|203106|203196|203106|1
1736235420000|2025-01-07 07:37:00|203196.7|203106.7|203194.6|203104.6|203197.5|203107.5|203194.6|203104.6|5
1736235430000|2025-01-07 07:37:10|203193.6|203103.6|203192.1|203102.1|203193.6|203103.6|203191.1|203101.1|10
1736235440000|2025-01-07 07:37:20|203192.6|203102.6|203192.6|203102.6|203192.6|203102.6|203192.6|203102.6|1
1736235450000|2025-01-07 07:37:30|203193.6|203103.6|203195.2|203105.2|203198.3|203108.3|203193.6|203103.6|7
1736235460000|2025-01-07 07:37:40|203196.6|203106.6|203197.6|203107.6|203197.6|203107.6|203195.7|203105.7|3
1736235470000|2025-01-07 07:37:50|203196.9|203106.9|203194|203104|203196.9|203106.9|203193.7|203103.7|6
1736235480000|2025-01-07 07:38:00|203193.1|203103.1|203192.2|203102.2|203193.1|203103.1|203190.6|203100.6|5
1736235490000|2025-01-07 07:38:10|203192|203102|203190.7|203100.7|203192|203102|203190|203100|3
1736235500000|2025-01-07 07:38:20|203191.4|203101.4|203192|203102|203192|203102|203191.4|203101.4|2
1736235510000|2025-01-07 07:38:30|203190|203100|203191.4|203101.4|203192|203102|203190|203100|5
1736235520000|2025-01-07 07:38:40|203190.7|203100.7|203191.4|203101.4|203191.4|203101.4|203190.7|203100.7|3
1736235530000|2025-01-07 07:38:50|203189.9|203099.9|203189.9|203099.9|203189.9|203099.9|203189.9|203099.9|1
1736235540000|2025-01-07 07:39:00|203190.4|203100.4|203188.7|203098.7|203190.7|203100.7|203188.7|203098.7|3
1736235550000|2025-01-07 07:39:10|203188.8|203098.8|203190|203100|203190|203100|203188.8|203098.8|3
1736235560000|2025-01-07 07:39:20|203193.2|203103.2|203129.5|203039.5|203194|203104|203126.6|203036.6|9
1736235570000|2025-01-07 07:39:30|203129.4|203039.4|203123.8|203033.8|203129.4|203039.4|203121.9|203031.9|12
1736235580000|2025-01-07 07:39:40|203120.3|203030.3|203120.6|203030.6|203123.2|203033.2|203118.6|203028.6|29
1736235590000|2025-01-07 07:39:50|203119.1|203029.1|203120.6|203030.6|203120.6|203030.6|203113.5|203023.5|10
1736235600000|2025-01-07 07:40:00|203118.1|203028.1|203120.8|203030.8|203122.2|203032.2|203114.6|203024.6|22
1736235610000|2025-01-07 07:40:10|203121|203031|203120.8|203030.8|203122.3|203032.3|203119.5|203029.5|11
1736235620000|2025-01-07 07:40:20|203121|203031|203121|203031|203121|203031|203120.3|203030.3|8
1736235630000|2025-01-07 07:40:30|203120.8|203030.8|203117.8|203027.8|203124.5|203034.5|203116.8|203026.8|14
1736235640000|2025-01-07 07:40:40|203115.2|203025.2|203117|203027|203117|203027|203115.2|203025.2|6
1736235650000|2025-01-07 07:40:50|203117.3|203027.3|203118.9|203028.9|203119|203029|203116|203026|9
1736235660000|2025-01-07 07:41:00|203119.4|203029.4|203115.8|203025.8|203119.4|203029.4|203113.6|203023.6|18
1736235670000|2025-01-07 07:41:10|203113.1|203023.1|203120|203030|203120.3|203030.3|203113.1|203023.1|14
1736235680000|2025-01-07 07:41:20|203120.1|203030.1|203122.3|203032.3|203122.7|203032.7|203120.1|203030.1|6
1736235690000|2025-01-07 07:41:30|203122.1|203032.1|203122.1|203032.1|203122.5|203032.5|203121.8|203031.8|13
1736235700000|2025-01-07 07:41:40|203122.3|203032.3|203112.9|203022.9|203123|203033|203079|202989|12
1736235710000|2025-01-07 07:41:50|203112.7|203022.7|203112.1|203022.1|203112.7|203022.7|203111.4|203021.4|11
1736235720000|2025-01-07 07:42:00|203112.2|203022.2|203118.4|203028.4|203118.5|203028.5|203112.2|203022.2|10
1736235730000|2025-01-07 07:42:10|203117.2|203027.2|203109.9|203019.9|203118.5|203028.5|203107.9|203017.9|13
1736235740000|2025-01-07 07:42:20|203110|203020|203113.4|203023.4|203113.4|203023.4|203110|203020|3
1736235750000|2025-01-07 07:42:30|203113.2|203023.2|203113.2|203023.2|203113.2|203023.2|203112.7|203022.7|7
1736235760000|2025-01-07 07:42:40|203113.1|203023.1|203112.8|203022.8|203113.1|203023.1|203112.8|203022.8|5
1736235770000|2025-01-07 07:42:50|203112.4|203022.4|203108.5|203018.5|203112.4|203022.4|203108.5|203018.5|9
1736235780000|2025-01-07 07:43:00|203108.3|203018.3|203119.9|203029.9|203123.9|203033.9|203082.2|202992.2|9
1736235790000|2025-01-07 07:43:10|203120.1|203030.1|203119.4|203029.4|203121.1|203031.1|203114.3|203024.3|18
1736235800000|2025-01-07 07:43:20|203119.2|203029.2|203116.3|203026.3|203119.6|203029.6|203116.1|203026.1|15
1736235810000|2025-01-07 07:43:30|203117.7|203027.7|203115.9|203025.9|203117.7|203027.7|203115.1|203025.1|14
1736235820000|2025-01-07 07:43:40|203113.1|203023.1|203120.9|203030.9|203124.8|203034.8|203113.1|203023.1|24
1736235830000|2025-01-07 07:43:50|203121.5|203031.5|203115.8|203025.8|203121.5|203031.5|203115.6|203025.6|13
1736235840000|2025-01-07 07:44:00|203116.1|203026.1|203121.4|203031.4|203122.6|203032.6|203113.9|203023.9|16
1736235850000|2025-01-07 07:44:10|203122.1|203032.1|203120.7|203030.7|203122.1|203032.1|203119.7|203029.7|14
1736235860000|2025-01-07 07:44:20|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|1
1736235870000|2025-01-07 07:44:30|203121.3|203031.3|203156.6|203066.6|203156.6|203066.6|203121.3|203031.3|8
1736235880000|2025-01-07 07:44:40|203161.2|203071.2|203158.3|203068.3|203161.2|203071.2|203154.5|203064.5|10
1736235890000|2025-01-07 07:44:50|203158.5|203068.5|203203.1|203113.1|203208.7|203118.7|203154.1|203064.1|24
1736235900000|2025-01-07 07:45:00|203206.3|203116.3|203234.2|203144.2|203239.8|203149.8|203206.3|203116.3|35
1736235910000|2025-01-07 07:45:10|203234.1|203144.1|203227.4|203137.4|203234.1|203144.1|203224.8|203134.8|26
1736235920000|2025-01-07 07:45:20|203226.4|203136.4|203207|203117|203226.4|203136.4|203202.2|203112.2|23
1736235930000|2025-01-07 07:45:30|203206.3|203116.3|203235.2|203145.2|203237.2|203147.2|203206.3|203116.3|22
1736235940000|2025-01-07 07:45:40|203238.5|203148.5|203237.8|203147.8|203241.4|203151.4|203237.4|203147.4|9
1736235950000|2025-01-07 07:45:50|203243.3|203153.3|203242|203152|203243.3|203153.3|203239.1|203149.1|12
1736235960000|2025-01-07 07:46:00|203242.2|203152.2|203229.1|203139.1|203245.2|203155.2|203228.7|203138.7|16
1736235970000|2025-01-07 07:46:10|203231.9|203141.9|203237.4|203147.4|203240.3|203150.3|203227.7|203137.7|9
1736235980000|2025-01-07 07:46:20|203236.7|203146.7|203242.8|203152.8|203248.9|203158.9|203234.5|203144.5|19
1736235990000|2025-01-07 07:46:30|203243.5|203153.5|203276.7|203186.7|203280.9|203190.9|203239.7|203149.7|27
1736236000000|2025-01-07 07:46:40|203276.4|203186.4|203270.7|203180.7|203285.6|203195.6|203270.7|203180.7|13
1736236010000|2025-01-07 07:46:50|203270.6|203180.6|203274.1|203184.1|203274.8|203184.8|203270.6|203180.6|7
1736236020000|2025-01-07 07:47:00|203274.4|203184.4|203273.8|203183.8|203274.9|203184.9|203273.8|203183.8|7
1736236030000|2025-01-07 07:47:10|203274.3|203184.3|203269.3|203179.3|203274.3|203184.3|203269.3|203179.3|6
1736236040000|2025-01-07 07:47:20|203269.4|203179.4|203242.7|203152.7|203270.1|203180.1|203242.4|203152.4|14
1736236050000|2025-01-07 07:47:30|203240.9|203150.9|203237.3|203147.3|203240.9|203150.9|203236.3|203146.3|10
1736236060000|2025-01-07 07:47:40|203237.4|203147.4|203237.6|203147.6|203237.6|203147.6|203237.4|203147.4|2
1736236070000|2025-01-07 07:47:50|203237.8|203147.8|203237.9|203147.9|203238.1|203148.1|203237.6|203147.6|6
1736236080000|2025-01-07 07:48:00|203238.1|203148.1|203238.3|203148.3|203238.8|203148.8|203235.8|203145.8|12
1736236090000|2025-01-07 07:48:10|203238|203148|203274.8|203184.8|203274.8|203184.8|203238|203148|10
1736236100000|2025-01-07 07:48:20|203275.5|203185.5|203281.5|203191.5|203281.8|203191.8|203275.5|203185.5|7
1736236110000|2025-01-07 07:48:30|203281.7|203191.7|203297.6|203207.6|203304.1|203214.1|203281.7|203191.7|20
1736236120000|2025-01-07 07:48:40|203297|203207|203302|203212|203306.1|203216.1|203295.8|203205.8|27
1736236130000|2025-01-07 07:48:50|203302.3|203212.3|203301.5|203211.5|203302.3|203212.3|203299.7|203209.7|17
1736236140000|2025-01-07 07:49:00|203301.3|203211.3|203305.5|203215.5|203306.2|203216.2|203296.1|203206.1|12
1736236150000|2025-01-07 07:49:10|203309.4|203219.4|203320.9|203230.9|203321.4|203231.4|203307.2|203217.2|11
1736236160000|2025-01-07 07:49:20|203321.1|203231.1|203327.8|203237.8|203327.8|203237.8|203320.9|203230.9|5
1736236170000|2025-01-07 07:49:30|203326|203236|203341.6|203251.6|203360.9|203270.9|203322.8|203232.8|28
1736236180000|2025-01-07 07:49:40|203342.1|203252.1|203352.8|203262.8|203352.8|203262.8|203342.1|203252.1|16
1736236190000|2025-01-07 07:49:50|203351.6|203261.6|203352.4|203262.4|203352.8|203262.8|203351.1|203261.1|16
1736236200000|2025-01-07 07:50:00|203352.3|203262.3|203390.2|203300.2|203391.4|203301.4|203352.3|203262.3|26
1736236210000|2025-01-07 07:50:10|203390.5|203300.5|203391.8|203301.8|203394.4|203304.4|203390.4|203300.4|22
1736236220000|2025-01-07 07:50:20|203391.6|203301.6|203391.3|203301.3|203391.8|203301.8|203390.8|203300.8|12
1736236230000|2025-01-07 07:50:30|203391.4|203301.4|203373.1|203283.1|203406.9|203316.9|203369.1|203279.1|17
1736236240000|2025-01-07 07:50:40|203372.9|203282.9|203372.9|203282.9|203372.9|203282.9|203372.9|203282.9|1
1736236250000|2025-01-07 07:50:50|203374.1|203284.1|203373.1|203283.1|203374.1|203284.1|203372.9|203282.9|3
1736236260000|2025-01-07 07:51:00|203376.2|203286.2|203378|203288|203378.3|203288.3|203376.2|203286.2|14
1736236270000|2025-01-07 07:51:10|203378.2|203288.2|203377.5|203287.5|203378.2|203288.2|203373.8|203283.8|19
1736236280000|2025-01-07 07:51:20|203377.1|203287.1|203374.4|203284.4|203377.5|203287.5|203368.5|203278.5|8
1736236290000|2025-01-07 07:51:30|203371.1|203281.1|203356.6|203266.6|203371.1|203281.1|203356.4|203266.4|15
1736236300000|2025-01-07 07:51:40|203356.4|203266.4|203328|203238|203356.4|203266.4|203328|203238|4
1736236310000|2025-01-07 07:51:50|203325.6|203235.6|203323.2|203233.2|203327.3|203237.3|203317.4|203227.4|14
1736236320000|2025-01-07 07:52:00|203323.1|203233.1|203319.1|203229.1|203323.1|203233.1|203316.8|203226.8|8
1736236330000|2025-01-07 07:52:10|203318.7|203228.7|203330.1|203240.1|203330.3|203240.3|203318.4|203228.4|11
1736236340000|2025-01-07 07:52:20|203330|203240|203329.8|203239.8|203332.4|203242.4|203329.8|203239.8|12
1736236350000|2025-01-07 07:52:30|203329.7|203239.7|203322|203232|203329.7|203239.7|203321.5|203231.5|4
1736236360000|2025-01-07 07:52:40|203325.3|203235.3|203322.2|203232.2|203329.1|203239.1|203321.7|203231.7|6
1736236370000|2025-01-07 07:52:50|203322.1|203232.1|203323|203233|203323.7|203233.7|203317.2|203227.2|16
1736236380000|2025-01-07 07:53:00|203322.9|203232.9|203322.5|203232.5|203322.9|203232.9|203322.4|203232.4|6
1736236390000|2025-01-07 07:53:10|203322.4|203232.4|203322.9|203232.9|203322.9|203232.9|203321.9|203231.9|8
1736236400000|2025-01-07 07:53:20|203322.4|203232.4|203256.9|203166.9|203322.9|203232.9|203251.8|203161.8|13
1736236410000|2025-01-07 07:53:30|203255.1|203165.1|203248.8|203158.8|203255.5|203165.5|203246.2|203156.2|20
1736236420000|2025-01-07 07:53:40|203249|203159|203233.3|203143.3|203249|203159|203231.8|203141.8|16
1736236430000|2025-01-07 07:53:50|203230.4|203140.4|203234.8|203144.8|203235.1|203145.1|203225.1|203135.1|27
1736236440000|2025-01-07 07:54:00|203245.9|203155.9|203251.3|203161.3|203252.5|203162.5|203245.7|203155.7|28
1736236450000|2025-01-07 07:54:10|203251.5|203161.5|203251.3|203161.3|203251.8|203161.8|203251.3|203161.3|5
1736236460000|2025-01-07 07:54:20|203251.5|203161.5|203251.9|203161.9|203251.9|203161.9|203250.5|203160.5|11
1736236470000|2025-01-07 07:54:30|203251.7|203161.7|203250.9|203160.9|203251.7|203161.7|203250.9|203160.9|12
1736236480000|2025-01-07 07:54:40|203250.8|203160.8|203251.8|203161.8|203254.8|203164.8|203250.6|203160.6|15
1736236490000|2025-01-07 07:54:50|203251.9|203161.9|203258.5|203168.5|203260.8|203170.8|203251.8|203161.8|11
1736236500000|2025-01-07 07:55:00|203260.9|203170.9|203254.6|203164.6|203261.1|203171.1|203254.4|203164.4|24
1736236510000|2025-01-07 07:55:10|203255.1|203165.1|203257.1|203167.1|203260.4|203170.4|203254.3|203164.3|19
1736236520000|2025-01-07 07:55:20|203256.7|203166.7|203255|203165|203256.7|203166.7|203254.2|203164.2|31
1736236530000|2025-01-07 07:55:30|203255.4|203165.4|203249.5|203159.5|203255.4|203165.4|203244.9|203154.9|23
1736236540000|2025-01-07 07:55:40|203249.7|203159.7|203254.5|203164.5|203254.5|203164.5|203249.7|203159.7|22
1736236550000|2025-01-07 07:55:50|203258.1|203168.1|203258.1|203168.1|203258.1|203168.1|203257.9|203167.9|3
1736236560000|2025-01-07 07:56:00|203254.1|203164.1|203253.7|203163.7|203254.1|203164.1|203251.1|203161.1|6
1736236570000|2025-01-07 07:56:10|203253.3|203163.3|203252.7|203162.7|203253.3|203163.3|203252.7|203162.7|7
1736236580000|2025-01-07 07:56:20|203253.3|203163.3|203256.5|203166.5|203263.2|203173.2|203252.9|203162.9|11
1736236590000|2025-01-07 07:56:30|203257.9|203167.9|203256.5|203166.5|203257.9|203167.9|203256.5|203166.5|9
1736236610000|2025-01-07 07:56:50|203255.3|203165.3|203255.3|203165.3|203257.2|203167.2|203255.3|203165.3|4
1736236630000|2025-01-07 07:57:10|203256|203166|203256|203166|203256.7|203166.7|203256|203166|3
1736236650000|2025-01-07 07:57:30|203254.7|203164.7|203255.4|203165.4|203256|203166|203254.2|203164.2|6
1736236660000|2025-01-07 07:57:40|203255|203165|203253.7|203163.7|203255|203165|203253.7|203163.7|4
1736236670000|2025-01-07 07:57:50|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1736236680000|2025-01-07 07:58:00|203253.8|203163.8|203253.8|203163.8|203253.8|203163.8|203253.8|203163.8|1
1736236700000|2025-01-07 07:58:20|203254.4|203164.4|203253.8|203163.8|203254.4|203164.4|203253.8|203163.8|2
1736236710000|2025-01-07 07:58:30|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|1
1736236720000|2025-01-07 07:58:40|203250.5|203160.5|203211|203121|203250.5|203160.5|203203.5|203113.5|7
1736236730000|2025-01-07 07:58:50|203211.2|203121.2|203202.8|203112.8|203211.2|203121.2|203200.3|203110.3|11
1736236740000|2025-01-07 07:59:00|203201.6|203111.6|203201.6|203111.6|203204.4|203114.4|203201.2|203111.2|13
1736236750000|2025-01-07 07:59:10|203202.9|203112.9|203210.3|203120.3|203210.3|203120.3|203201.9|203111.9|10
1736236760000|2025-01-07 07:59:20|203210.1|203120.1|203208.5|203118.5|203210.5|203120.5|203208.2|203118.2|8
1736236770000|2025-01-07 07:59:30|203212.1|203122.1|203220.2|203130.2|203220.2|203130.2|203211.7|203121.7|18
1736236780000|2025-01-07 07:59:40|203220.8|203130.8|203218.6|203128.6|203220.8|203130.8|203218.6|203128.6|7
1736236790000|2025-01-07 07:59:50|203217.2|203127.2|203216.8|203126.8|203219.9|203129.9|203212.9|203122.9|16
1736236800000|2025-01-07 08:00:00|203212.5|203122.5|203159.5|203069.5|203212.5|203122.5|203155.8|203065.8|32
1736236810000|2025-01-07 08:00:10|203159.6|203069.6|203166.5|203076.5|203168.8|203078.8|203155.3|203065.3|18
1736236820000|2025-01-07 08:00:20|203116.6|203026.6|203123.2|203033.2|203125.9|203035.9|203101.2|203011.2|24
1736236830000|2025-01-07 08:00:30|203124.2|203034.2|203120.4|203030.4|203125.1|203035.1|203113.4|203023.4|19
1736236840000|2025-01-07 08:00:40|203125.8|203035.8|203124.4|203034.4|203129.3|203039.3|203122.6|203032.6|25
1736236850000|2025-01-07 08:00:50|203124.8|203034.8|203124|203034|203138.3|203048.3|203122.8|203032.8|24
1736236860000|2025-01-07 08:01:00|203128.3|203038.3|203147|203057|203148.1|203058.1|203127.8|203037.8|34
1736236870000|2025-01-07 08:01:10|203148.2|203058.2|203159.5|203069.5|203162.9|203072.9|203148.2|203058.2|13
1736236880000|2025-01-07 08:01:20|203158.9|203068.9|203157.5|203067.5|203158.9|203068.9|203151.5|203061.5|7
1736236890000|2025-01-07 08:01:30|203155.4|203065.4|203158.4|203068.4|203162.8|203072.8|203154.6|203064.6|8
1736236900000|2025-01-07 08:01:40|203158.1|203068.1|203159.4|203069.4|203159.4|203069.4|203152.1|203062.1|11
1736236910000|2025-01-07 08:01:50|203159.3|203069.3|203152.4|203062.4|203159.3|203069.3|203148.1|203058.1|11
1736236920000|2025-01-07 08:02:00|203153.4|203063.4|203119|203029|203158.8|203068.8|203117.3|203027.3|18
1736236930000|2025-01-07 08:02:10|203118.9|203028.9|203113.5|203023.5|203119.7|203029.7|203113|203023|14
1736236940000|2025-01-07 08:02:20|203113.7|203023.7|203134|203044|203134|203044|203113.7|203023.7|10
1736236950000|2025-01-07 08:02:30|203134.3|203044.3|203126.6|203036.6|203137.7|203047.7|203125.1|203035.1|20
1736236960000|2025-01-07 08:02:40|203126.4|203036.4|203127.2|203037.2|203129.9|203039.9|203126.2|203036.2|10
1736236970000|2025-01-07 08:02:50|203127.3|203037.3|203129.6|203039.6|203130.8|203040.8|203126.4|203036.4|16
1736236980000|2025-01-07 08:03:00|203129.4|203039.4|203129.6|203039.6|203129.9|203039.9|203125.9|203035.9|18
1736236990000|2025-01-07 08:03:10|203129.7|203039.7|203128.1|203038.1|203139.7|203049.7|203126.8|203036.8|26
1736237000000|2025-01-07 08:03:20|203128.2|203038.2|203131.6|203041.6|203132.7|203042.7|203127.9|203037.9|24
1736237010000|2025-01-07 08:03:30|203132.1|203042.1|203131.6|203041.6|203134|203044|203125.4|203035.4|21
1736237020000|2025-01-07 08:03:40|203132.1|203042.1|203115.3|203025.3|203132.4|203042.4|203114.6|203024.6|16
1736237030000|2025-01-07 08:03:50|203115.1|203025.1|203085.1|202995.1|203115.1|203025.1|203080.6|202990.6|17
1736237040000|2025-01-07 08:04:00|203082.2|202992.2|203084.5|202994.5|203086.2|202996.2|203081.9|202991.9|11
1736237050000|2025-01-07 08:04:10|203084.3|202994.3|203083.3|202993.3|203086.4|202996.4|203079.9|202989.9|25
1736237060000|2025-01-07 08:04:20|203083.5|202993.5|203083.9|202993.9|203093.8|203003.8|203083.5|202993.5|22
1736237070000|2025-01-07 08:04:30|203087.1|202997.1|203087.6|202997.6|203100.7|203010.7|203087.1|202997.1|23
1736237080000|2025-01-07 08:04:40|203086.9|202996.9|203087.1|202997.1|203092.8|203002.8|203086.7|202996.7|25
1736237090000|2025-01-07 08:04:50|203087.2|202997.2|203082.1|202992.1|203087.7|202997.7|203080.7|202990.7|17
1736237100000|2025-01-07 08:05:00|203085.3|202995.3|203083.3|202993.3|203094|203004|203083|202993|27
1736237110000|2025-01-07 08:05:10|203084.6|202994.6|203089.5|202999.5|203094.9|203004.9|203084.6|202994.6|24
1736237120000|2025-01-07 08:05:20|203089.4|202999.4|203084.1|202994.1|203089.4|202999.4|203081.9|202991.9|23
1736237130000|2025-01-07 08:05:30|203083.1|202993.1|203092.5|203002.5|203092.5|203002.5|203080.1|202990.1|17
1736237140000|2025-01-07 08:05:40|203092.3|203002.3|203101.8|203011.8|203101.8|203011.8|203086.2|202996.2|20
1736237150000|2025-01-07 08:05:50|203102.1|203012.1|203099.9|203009.9|203102.3|203012.3|203099.8|203009.8|12
1736237160000|2025-01-07 08:06:00|203099.8|203009.8|203106.5|203016.5|203106.5|203016.5|203099.6|203009.6|14
1736237170000|2025-01-07 08:06:10|203107.2|203017.2|203127.9|203037.9|203135|203045|203107.2|203017.2|17
1736237180000|2025-01-07 08:06:20|203127.7|203037.7|203131.9|203041.9|203136.3|203046.3|203127.7|203037.7|12
1736237190000|2025-01-07 08:06:30|203130.8|203040.8|203128.7|203038.7|203130.8|203040.8|203127.6|203037.6|8
1736237200000|2025-01-07 08:06:40|203127.9|203037.9|203131.2|203041.2|203132.7|203042.7|203126.6|203036.6|16
1736237210000|2025-01-07 08:06:50|203131|203041|203118.8|203028.8|203141.5|203051.5|203118.8|203028.8|18
1736237220000|2025-01-07 08:07:00|203118.5|203028.5|203109.3|203019.3|203123|203033|203107.6|203017.6|21
1736237230000|2025-01-07 08:07:10|203108.7|203018.7|203111.1|203021.1|203111.1|203021.1|203102.2|203012.2|16
1736237240000|2025-01-07 08:07:20|203108.9|203018.9|203103|203013|203108.9|203018.9|203101.6|203011.6|8
1736237250000|2025-01-07 08:07:30|203104.3|203014.3|203093.4|203003.4|203104.3|203014.3|203089|202999|24
1736237260000|2025-01-07 08:07:40|203087.2|202997.2|203088.6|202998.6|203098.7|203008.7|203086.9|202996.9|24
1736237270000|2025-01-07 08:07:50|203088.8|202998.8|203098|203008|203103|203013|203088.8|202998.8|21
1736237280000|2025-01-07 08:08:00|203097.8|203007.8|203073.9|202983.9|203100.6|203010.6|203068.9|202978.9|21
1736237290000|2025-01-07 08:08:10|203072.5|202982.5|203074.3|202984.3|203075.8|202985.8|203039|202949|12
1736237300000|2025-01-07 08:08:20|203075.3|202985.3|203086.6|202996.6|203086.6|202996.6|203066.7|202976.7|16
1736237310000|2025-01-07 08:08:30|203087.2|202997.2|203085.6|202995.6|203087.2|202997.2|203081.9|202991.9|17
1736237320000|2025-01-07 08:08:40|203087.5|202997.5|203079.8|202989.8|203114|203024|203079.8|202989.8|15
1736237330000|2025-01-07 08:08:50|203080.1|202990.1|203081.6|202991.6|203082|202992|203077.2|202987.2|17
1736237340000|2025-01-07 08:09:00|203080|202990|203109|203019|203112|203022|203077.2|202987.2|21
1736237350000|2025-01-07 08:09:10|203107.5|203017.5|203120|203030|203120.2|203030.2|203106.9|203016.9|8
1736237360000|2025-01-07 08:09:20|203113.4|203023.4|203108.7|203018.7|203118.6|203028.6|203107.9|203017.9|11
1736237370000|2025-01-07 08:09:30|203110.6|203020.6|203123.1|203033.1|203126.4|203036.4|203110.6|203020.6|14
1736237380000|2025-01-07 08:09:40|203123.5|203033.5|203122.2|203032.2|203126.9|203036.9|203122.2|203032.2|7
1736237390000|2025-01-07 08:09:50|203115.1|203025.1|203122.4|203032.4|203124|203034|203115.1|203025.1|7
1736237400000|2025-01-07 08:10:00|203122.2|203032.2|203121.3|203031.3|203125.2|203035.2|203119.9|203029.9|12
1736237410000|2025-01-07 08:10:10|203126.3|203036.3|203125|203035|203129.7|203039.7|203123.1|203033.1|16
1736237420000|2025-01-07 08:10:20|203124.9|203034.9|203123.1|203033.1|203125.4|203035.4|203123.1|203033.1|7
1736237430000|2025-01-07 08:10:30|203122.9|203032.9|203107.7|203017.7|203123.8|203033.8|203107.7|203017.7|7
1736237440000|2025-01-07 08:10:40|203112|203022|203109.4|203019.4|203112|203022|203106|203016|9
1736237450000|2025-01-07 08:10:50|203109.2|203019.2|203086.8|202996.8|203110.8|203020.8|203077.4|202987.4|13
1736237460000|2025-01-07 08:11:00|203087.4|202997.4|203106|203016|203117.1|203027.1|203087.4|202997.4|30
1736237470000|2025-01-07 08:11:10|203105.7|203015.7|203104.1|203014.1|203109.2|203019.2|203101|203011|22
1736237480000|2025-01-07 08:11:20|203104|203014|203120.7|203030.7|203123.2|203033.2|203101.9|203011.9|12
1736237490000|2025-01-07 08:11:30|203124|203034|203102.8|203012.8|203124|203034|203102.4|203012.4|17
1736237500000|2025-01-07 08:11:40|203102.9|203012.9|203102.1|203012.1|203105.5|203015.5|203098.6|203008.6|15
1736237510000|2025-01-07 08:11:50|203101.7|203011.7|203092.8|203002.8|203101.7|203011.7|203091|203001|15
1736237520000|2025-01-07 08:12:00|203093|203003|203080.6|202990.6|203093|203003|203080.6|202990.6|8
1736237530000|2025-01-07 08:12:10|203081.8|202991.8|203077.7|202987.7|203082.6|202992.6|203076.8|202986.8|6
1736237540000|2025-01-07 08:12:20|203080.2|202990.2|203089|202999|203097.6|203007.6|203080.2|202990.2|15
1736237550000|2025-01-07 08:12:30|203089.6|202999.6|203099.4|203009.4|203102.9|203012.9|203089.6|202999.6|12
1736237560000|2025-01-07 08:12:40|203102.4|203012.4|203099.5|203009.5|203104.6|203014.6|203099.5|203009.5|7
1736237570000|2025-01-07 08:12:50|203099.6|203009.6|203096.6|203006.6|203099.8|203009.8|203096.6|203006.6|7
1736237580000|2025-01-07 08:13:00|203089.9|202999.9|203094.8|203004.8|203101.7|203011.7|203089.7|202999.7|14
1736237590000|2025-01-07 08:13:10|203094.9|203004.9|203094.7|203004.7|203094.9|203004.9|203094.6|203004.6|4
1736237600000|2025-01-07 08:13:20|203094.4|203004.4|203100.1|203010.1|203106.3|203016.3|203094.4|203004.4|17
1736237610000|2025-01-07 08:13:30|203100.5|203010.5|203101.4|203011.4|203105|203015|203100.5|203010.5|14
1736237620000|2025-01-07 08:13:40|203101.1|203011.1|203119.3|203029.3|203121.4|203031.4|203101.1|203011.1|20
1736237630000|2025-01-07 08:13:50|203123.7|203033.7|203123.6|203033.6|203133.5|203043.5|203120.6|203030.6|16
1736237640000|2025-01-07 08:14:00|203128|203038|203130|203040|203132.9|203042.9|203128|203038|16
1736237650000|2025-01-07 08:14:10|203129.5|203039.5|203144|203054|203148.3|203058.3|203129.5|203039.5|9
1736237660000|2025-01-07 08:14:20|203146.8|203056.8|203195.9|203105.9|203200.7|203110.7|203146.8|203056.8|29
1736237670000|2025-01-07 08:14:30|203196.1|203106.1|203182.9|203092.9|203196.1|203106.1|203170.3|203080.3|19
1736237680000|2025-01-07 08:14:40|203185|203095|203197.1|203107.1|203197.1|203107.1|203185|203095|26
1736237690000|2025-01-07 08:14:50|203197.3|203107.3|203198.7|203108.7|203199.8|203109.8|203197.3|203107.3|6
1736237700000|2025-01-07 08:15:00|203201.4|203111.4|203206.1|203116.1|203215.1|203125.1|203201.4|203111.4|17
1736237710000|2025-01-07 08:15:10|203208.3|203118.3|203197.3|203107.3|203208.3|203118.3|203197.3|203107.3|17
1736237720000|2025-01-07 08:15:20|203196.3|203106.3|203214.8|203124.8|203219.1|203129.1|203196.3|203106.3|24
1736237730000|2025-01-07 08:15:30|203214.6|203124.6|203235.7|203145.7|203237.4|203147.4|203214.4|203124.4|13
1736237740000|2025-01-07 08:15:40|203234.1|203144.1|203221.9|203131.9|203234.5|203144.5|203221.9|203131.9|21
1736237750000|2025-01-07 08:15:50|203220.8|203130.8|203199.6|203109.6|203223.9|203133.9|203196.9|203106.9|30
1736237760000|2025-01-07 08:16:00|203198.8|203108.8|203200.3|203110.3|203206.5|203116.5|203197.8|203107.8|29
1736237770000|2025-01-07 08:16:10|203199.4|203109.4|203202.5|203112.5|203206.4|203116.4|203198.6|203108.6|27
1736237780000|2025-01-07 08:16:20|203203|203113|203199.3|203109.3|203203|203113|203194.7|203104.7|26
1736237790000|2025-01-07 08:16:30|203199.5|203109.5|203191.8|203101.8|203200.3|203110.3|203187.8|203097.8|20
1736237800000|2025-01-07 08:16:40|203191|203101|203195.7|203105.7|203199.8|203109.8|203191|203101|16
1736237810000|2025-01-07 08:16:50|203195.2|203105.2|203193.6|203103.6|203202|203112|203191.4|203101.4|17
1736237820000|2025-01-07 08:17:00|203193.3|203103.3|203251.7|203161.7|203256.9|203166.9|203192.9|203102.9|30
1736237830000|2025-01-07 08:17:10|203252.4|203162.4|203279.9|203189.9|203280.7|203190.7|203249.5|203159.5|13
1736237840000|2025-01-07 08:17:20|203280.7|203190.7|203279.5|203189.5|203281.8|203191.8|203279.5|203189.5|6
1736237850000|2025-01-07 08:17:30|203279.9|203189.9|203272.4|203182.4|203284.9|203194.9|203272.4|203182.4|10
1736237860000|2025-01-07 08:17:40|203272.1|203182.1|203273|203183|203276|203186|203271.7|203181.7|6
1736237870000|2025-01-07 08:17:50|203272.8|203182.8|203284|203194|203288|203198|203272.8|203182.8|15
1736237880000|2025-01-07 08:18:00|203286.6|203196.6|203282.4|203192.4|203289.2|203199.2|203277.2|203187.2|19
1736237890000|2025-01-07 08:18:10|203284.3|203194.3|203285|203195|203299.1|203209.1|203284.3|203194.3|21
1736237900000|2025-01-07 08:18:20|203287.4|203197.4|203292.3|203202.3|203295.9|203205.9|203287.4|203197.4|11
1736237910000|2025-01-07 08:18:30|203292.9|203202.9|203294.3|203204.3|203300.7|203210.7|203289.7|203199.7|21
1736237920000|2025-01-07 08:18:40|203293.7|203203.7|203303.2|203213.2|203303.7|203213.7|203290.2|203200.2|16
1736237930000|2025-01-07 08:18:50|203303|203213|203305.8|203215.8|203306.2|203216.2|203298.1|203208.1|21
1736237940000|2025-01-07 08:19:00|203303.7|203213.7|203295.1|203205.1|203304.2|203214.2|203293.3|203203.3|21
1736237950000|2025-01-07 08:19:10|203294.3|203204.3|203296|203206|203298|203208|203293.5|203203.5|26
1736237960000|2025-01-07 08:19:20|203297.2|203207.2|203303.5|203213.5|203307.8|203217.8|203293.8|203203.8|19
1736237970000|2025-01-07 08:19:30|203303.6|203213.6|203342.4|203252.4|203342.4|203252.4|203300.5|203210.5|16
1736237980000|2025-01-07 08:19:40|203345.4|203255.4|203338.5|203248.5|203354.4|203264.4|203337.8|203247.8|32
1736237990000|2025-01-07 08:19:50|203339.2|203249.2|203342.4|203252.4|203348.3|203258.3|203339.2|203249.2|27
1736238000000|2025-01-07 08:20:00|203343.3|203253.3|203343.7|203253.7|203351.4|203261.4|203343.3|203253.3|19
1736238010000|2025-01-07 08:20:10|203342.4|203252.4|203344.2|203254.2|203349.3|203259.3|203342.4|203252.4|24
1736238020000|2025-01-07 08:20:20|203344.3|203254.3|203346.5|203256.5|203349.9|203259.9|203341|203251|23
1736238030000|2025-01-07 08:20:30|203343.3|203253.3|203356.2|203266.2|203360.9|203270.9|203342.2|203252.2|11
1736238040000|2025-01-07 08:20:40|203355.8|203265.8|203349.4|203259.4|203356|203266|203347.2|203257.2|15
1736238050000|2025-01-07 08:20:50|203350.5|203260.5|203335.2|203245.2|203350.5|203260.5|203331.7|203241.7|23
1736238060000|2025-01-07 08:21:00|203335.4|203245.4|203333.2|203243.2|203336|203246|203332.6|203242.6|22
1736238070000|2025-01-07 08:21:10|203328.2|203238.2|203339.2|203249.2|203347.5|203257.5|203322.2|203232.2|23
1736238080000|2025-01-07 08:21:20|203339.4|203249.4|203339.7|203249.7|203343.9|203253.9|203339|203249|15
1736238090000|2025-01-07 08:21:30|203343|203253|203349.6|203259.6|203354.3|203264.3|203340.1|203250.1|15
1736238100000|2025-01-07 08:21:40|203347|203257|203336.8|203246.8|203347|203257|203336|203246|11
1736238110000|2025-01-07 08:21:50|203338.3|203248.3|203340.8|203250.8|203346.4|203256.4|203336|203246|15
1736238120000|2025-01-07 08:22:00|203360.9|203270.9|203355.9|203265.9|203363.2|203273.2|203353.4|203263.4|17
1736238130000|2025-01-07 08:22:10|203355.8|203265.8|203357.9|203267.9|203360.6|203270.6|203355.8|203265.8|6
1736238140000|2025-01-07 08:22:20|203357.7|203267.7|203358.9|203268.9|203363.2|203273.2|203357.7|203267.7|10
1736238150000|2025-01-07 08:22:30|203359.1|203269.1|203338.3|203248.3|203359.1|203269.1|203334.2|203244.2|25
1736238160000|2025-01-07 08:22:40|203339.5|203249.5|203335.2|203245.2|203347.4|203257.4|203334.3|203244.3|16
1736238170000|2025-01-07 08:22:50|203335.3|203245.3|203335.4|203245.4|203340.7|203250.7|203321.5|203231.5|18
1736238180000|2025-01-07 08:23:00|203335.6|203245.6|203324.3|203234.3|203336|203246|203324.3|203234.3|16
1736238190000|2025-01-07 08:23:10|203323.7|203233.7|203322.9|203232.9|203324.1|203234.1|203318.1|203228.1|17
1736238200000|2025-01-07 08:23:20|203322.8|203232.8|203323.8|203233.8|203323.9|203233.9|203322.3|203232.3|10
1736238210000|2025-01-07 08:23:30|203323.9|203233.9|203325.4|203235.4|203325.4|203235.4|203323.9|203233.9|3
1736238220000|2025-01-07 08:23:40|203328.1|203238.1|203342.3|203252.3|203342.3|203252.3|203328.1|203238.1|13
1736238230000|2025-01-07 08:23:50|203339|203249|203338.8|203248.8|203341.8|203251.8|203336.4|203246.4|14
1736238240000|2025-01-07 08:24:00|203338.6|203248.6|203325.4|203235.4|203338.8|203248.8|203318.2|203228.2|19
1736238250000|2025-01-07 08:24:10|203324.1|203234.1|203331.8|203241.8|203338.1|203248.1|203321.8|203231.8|17
1736238260000|2025-01-07 08:24:20|203331.9|203241.9|203321.8|203231.8|203333.4|203243.4|203321.3|203231.3|12
1736238270000|2025-01-07 08:24:30|203321.5|203231.5|203326.6|203236.6|203329.7|203239.7|203321.5|203231.5|7
1736238280000|2025-01-07 08:24:40|203327.4|203237.4|203321.7|203231.7|203327.4|203237.4|203321.5|203231.5|6
1736238290000|2025-01-07 08:24:50|203328.2|203238.2|203349.6|203259.6|203351.1|203261.1|203328.2|203238.2|24
1736238300000|2025-01-07 08:25:00|203349.5|203259.5|203352.1|203262.1|203354.6|203264.6|203334|203244|17
1736238310000|2025-01-07 08:25:10|203352.3|203262.3|203352.1|203262.1|203352.3|203262.3|203352.1|203262.1|4
1736238320000|2025-01-07 08:25:20|203352.3|203262.3|203345.1|203255.1|203352.3|203262.3|203345.1|203255.1|14
1736238330000|2025-01-07 08:25:30|203347.6|203257.6|203346.1|203256.1|203351|203261|203345|203255|16
1736238340000|2025-01-07 08:25:40|203346.3|203256.3|203256.7|203166.7|203355.8|203265.8|203241|203151|11
1736238350000|2025-01-07 08:25:50|203256.8|203166.8|203255.8|203165.8|203266|203176|203255.8|203165.8|18
1736238360000|2025-01-07 08:26:00|203257.9|203167.9|203257.8|203167.8|203262.5|203172.5|203254.8|203164.8|26
1736238370000|2025-01-07 08:26:10|203260.3|203170.3|203265.4|203175.4|203265.4|203175.4|203256|203166|29
1736238380000|2025-01-07 08:26:20|203263.3|203173.3|203274.1|203184.1|203274.1|203184.1|203263.3|203173.3|22
1736238390000|2025-01-07 08:26:30|203258.3|203168.3|203239.7|203149.7|203265.1|203175.1|203235.7|203145.7|22
1736238400000|2025-01-07 08:26:40|203242.6|203152.6|203269.7|203179.7|203270.3|203180.3|203242.6|203152.6|14
1736238410000|2025-01-07 08:26:50|203270.3|203180.3|203270.1|203180.1|203272.6|203182.6|203268.5|203178.5|16
1736238420000|2025-01-07 08:27:00|203274.2|203184.2|203268.5|203178.5|203274.9|203184.9|203265.2|203175.2|24
1736238430000|2025-01-07 08:27:10|203268.7|203178.7|203267.2|203177.2|203271.6|203181.6|203267|203177|16
1736238440000|2025-01-07 08:27:20|203267|203177|203258.2|203168.2|203267|203177|203258.2|203168.2|17
1736238450000|2025-01-07 08:27:30|203258.8|203168.8|203260.8|203170.8|203261.4|203171.4|203258.8|203168.8|12
1736238460000|2025-01-07 08:27:40|203261|203171|203269.8|203179.8|203271.5|203181.5|203261|203171|25
1736238470000|2025-01-07 08:27:50|203270|203180|203262.2|203172.2|203270|203180|203262.2|203172.2|15
1736238480000|2025-01-07 08:28:00|203267.3|203177.3|203238.6|203148.6|203267.3|203177.3|203235.3|203145.3|19
1736238490000|2025-01-07 08:28:10|203240.3|203150.3|203265.5|203175.5|203265.5|203175.5|203240.3|203150.3|12
1736238500000|2025-01-07 08:28:20|203265.7|203175.7|203264.5|203174.5|203269|203179|203264.1|203174.1|17
1736238510000|2025-01-07 08:28:30|203263.8|203173.8|203242.4|203152.4|203264.9|203174.9|203239.4|203149.4|24
1736238520000|2025-01-07 08:28:40|203244|203154|203266.3|203176.3|203267.1|203177.1|203241.7|203151.7|15
1736238530000|2025-01-07 08:28:50|203266.8|203176.8|203279.9|203189.9|203281.9|203191.9|203266.8|203176.8|15
1736238540000|2025-01-07 08:29:00|203275.6|203185.6|203275.4|203185.4|203277.5|203187.5|203273.8|203183.8|20
1736238550000|2025-01-07 08:29:10|203275|203185|203272|203182|203275|203185|203269.2|203179.2|8
1736238560000|2025-01-07 08:29:20|203271.8|203181.8|203269.2|203179.2|203272|203182|203265|203175|18
1736238570000|2025-01-07 08:29:30|203266.3|203176.3|203260.3|203170.3|203266.3|203176.3|203254.3|203164.3|13
1736238580000|2025-01-07 08:29:40|203260.1|203170.1|203259.9|203169.9|203263.1|203173.1|203259.5|203169.5|8
1736238590000|2025-01-07 08:29:50|203260.1|203170.1|203266.2|203176.2|203266.2|203176.2|203260.1|203170.1|12
1736238600000|2025-01-07 08:30:00|203260.9|203170.9|203257.7|203167.7|203268.6|203178.6|203257.7|203167.7|22
1736238610000|2025-01-07 08:30:10|203257.4|203167.4|203259.7|203169.7|203260.6|203170.6|203253.8|203163.8|24
1736238620000|2025-01-07 08:30:20|203258.4|203168.4|203234.2|203144.2|203258.4|203168.4|203234.2|203144.2|23
1736238630000|2025-01-07 08:30:30|203234.6|203144.6|203231.3|203141.3|203235.4|203145.4|203230.8|203140.8|22
1736238640000|2025-01-07 08:30:40|203234.5|203144.5|203238.3|203148.3|203239.1|203149.1|203231.6|203141.6|17
1736238650000|2025-01-07 08:30:50|203242.2|203152.2|203239.7|203149.7|203243|203153|203233.3|203143.3|18
1736238660000|2025-01-07 08:31:00|203238.8|203148.8|203234.2|203144.2|203238.8|203148.8|203231.7|203141.7|20
1736238670000|2025-01-07 08:31:10|203232.6|203142.6|203236|203146|203237.5|203147.5|203229.9|203139.9|16
1736238680000|2025-01-07 08:31:20|203255.4|203165.4|203249.6|203159.6|203255.4|203165.4|203249.4|203159.4|20
1736238690000|2025-01-07 08:31:30|203241.4|203151.4|203260.2|203170.2|203265.9|203175.9|203240.5|203150.5|27
1736238700000|2025-01-07 08:31:40|203260.7|203170.7|203263.9|203173.9|203265.1|203175.1|203253|203163|29
1736238710000|2025-01-07 08:31:50|203260.7|203170.7|203332.3|203242.3|203335.5|203245.5|203256.4|203166.4|17
1736238720000|2025-01-07 08:32:00|203327.3|203237.3|203328.2|203238.2|203330.4|203240.4|203324.6|203234.6|21
1736238730000|2025-01-07 08:32:10|203330.2|203240.2|203340.7|203250.7|203344.3|203254.3|203330.2|203240.2|30
1736238740000|2025-01-07 08:32:20|203344.9|203254.9|203334.3|203244.3|203346.5|203256.5|203333.3|203243.3|19
1736238750000|2025-01-07 08:32:30|203334.2|203244.2|203328.9|203238.9|203337.6|203247.6|203328.9|203238.9|28
1736238760000|2025-01-07 08:32:40|203330.2|203240.2|203322.6|203232.6|203330.4|203240.4|203320.5|203230.5|18
1736238770000|2025-01-07 08:32:50|203323|203233|203333.7|203243.7|203335.5|203245.5|203323|203233|12
1736238780000|2025-01-07 08:33:00|203330.5|203240.5|203328.3|203238.3|203335.6|203245.6|203328.3|203238.3|15
1736238790000|2025-01-07 08:33:10|203328.7|203238.7|203330.6|203240.6|203335.3|203245.3|203328.7|203238.7|8
1736238800000|2025-01-07 08:33:20|203330.8|203240.8|203328.5|203238.5|203332.1|203242.1|203323.3|203233.3|20
1736238810000|2025-01-07 08:33:30|203333|203243|203334.1|203244.1|203339.8|203249.8|203329.4|203239.4|17
1736238820000|2025-01-07 08:33:40|203334.8|203244.8|203334.3|203244.3|203338.5|203248.5|203332.9|203242.9|21
1736238830000|2025-01-07 08:33:50|203334.5|203244.5|203339.5|203249.5|203339.5|203249.5|203333|203243|20
1736238840000|2025-01-07 08:34:00|203339.7|203249.7|203381.4|203291.4|203383.7|203293.7|203338.9|203248.9|21
1736238850000|2025-01-07 08:34:10|203381.8|203291.8|203379.1|203289.1|203385|203295|203377.8|203287.8|33
1736238860000|2025-01-07 08:34:20|203382.5|203292.5|203410.1|203320.1|203412.7|203322.7|203380.8|203290.8|18
1736238870000|2025-01-07 08:34:30|203410.2|203320.2|203407.7|203317.7|203412.8|203322.8|203404.3|203314.3|21
1736238880000|2025-01-07 08:34:40|203408.4|203318.4|203403|203313|203410.4|203320.4|203402.7|203312.7|16
1736238890000|2025-01-07 08:34:50|203406.1|203316.1|203403.3|203313.3|203406.1|203316.1|203402.3|203312.3|12
1736238900000|2025-01-07 08:35:00|203401.9|203311.9|203398.6|203308.6|203402|203312|203395.6|203305.6|24
1736238910000|2025-01-07 08:35:10|203398.8|203308.8|203401.2|203311.2|203403.6|203313.6|203398.5|203308.5|15
1736238920000|2025-01-07 08:35:20|203398.8|203308.8|203375.1|203285.1|203401.3|203311.3|203371.9|203281.9|22
1736238930000|2025-01-07 08:35:30|203375.2|203285.2|203387.8|203297.8|203391.2|203301.2|203373.3|203283.3|24
1736238940000|2025-01-07 08:35:40|203387.5|203297.5|203383.9|203293.9|203390.7|203300.7|203382.5|203292.5|28
1736238950000|2025-01-07 08:35:50|203382.4|203292.4|203406.3|203316.3|203409.1|203319.1|203381.1|203291.1|14
1736238960000|2025-01-07 08:36:00|203406.2|203316.2|203366.7|203276.7|203406.2|203316.2|203365.1|203275.1|10
1736238970000|2025-01-07 08:36:10|203366.1|203276.1|203365.5|203275.5|203366.1|203276.1|203364.9|203274.9|7
1736238980000|2025-01-07 08:36:20|203365.1|203275.1|203367.3|203277.3|203367.3|203277.3|203365.1|203275.1|11
1736238990000|2025-01-07 08:36:30|203367.5|203277.5|203367|203277|203368.2|203278.2|203363.5|203273.5|11
1736239000000|2025-01-07 08:36:40|203366.7|203276.7|203361.4|203271.4|203367|203277|203359|203269|22
1736239010000|2025-01-07 08:36:50|203360.9|203270.9|203363.1|203273.1|203363.9|203273.9|203358.5|203268.5|22
1736239020000|2025-01-07 08:37:00|203363.3|203273.3|203367.1|203277.1|203367.1|203277.1|203363.3|203273.3|7
1736239030000|2025-01-07 08:37:10|203368.8|203278.8|203388.9|203298.9|203388.9|203298.9|203368.8|203278.8|17
1736239040000|2025-01-07 08:37:20|203390.4|203300.4|203381.1|203291.1|203391.4|203301.4|203379.3|203289.3|19
1736239050000|2025-01-07 08:37:30|203380.9|203290.9|203381.1|203291.1|203385|203295|203380.5|203290.5|18
1736239060000|2025-01-07 08:37:40|203382.1|203292.1|203389.3|203299.3|203389.3|203299.3|203381.1|203291.1|14
1736239070000|2025-01-07 08:37:50|203389.5|203299.5|203391.3|203301.3|203393|203303|203387.9|203297.9|16
1736239080000|2025-01-07 08:38:00|203388.1|203298.1|203392.9|203302.9|203392.9|203302.9|203388.1|203298.1|17
1736239090000|2025-01-07 08:38:10|203392|203302|203390.5|203300.5|203394|203304|203387.5|203297.5|27
1736239100000|2025-01-07 08:38:20|203393.1|203303.1|203391.4|203301.4|203393.3|203303.3|203388.2|203298.2|15
1736239110000|2025-01-07 08:38:30|203388.2|203298.2|203376.2|203286.2|203390.7|203300.7|203373.5|203283.5|7
1736239120000|2025-01-07 08:38:40|203377.2|203287.2|203378.6|203288.6|203378.6|203288.6|203374.1|203284.1|13
1736239130000|2025-01-07 08:38:50|203379.2|203289.2|203378|203288|203379.2|203289.2|203376.2|203286.2|11
1736239140000|2025-01-07 08:39:00|203377|203287|203385|203295|203390.7|203300.7|203375.9|203285.9|17
1736239150000|2025-01-07 08:39:10|203384.8|203294.8|203386.9|203296.9|203388.1|203298.1|203379|203289|5
1736239160000|2025-01-07 08:39:20|203389.3|203299.3|203388.6|203298.6|203389.3|203299.3|203383.4|203293.4|16
1736239170000|2025-01-07 08:39:30|203388.8|203298.8|203404.1|203314.1|203409.4|203319.4|203388.8|203298.8|5
1736239180000|2025-01-07 08:39:40|203403.7|203313.7|203405|203315|203406.3|203316.3|203403.7|203313.7|7
1736239190000|2025-01-07 08:39:50|203405.1|203315.1|203404.8|203314.8|203407|203317|203404.8|203314.8|7
1736239200000|2025-01-07 08:40:00|203407|203317|203399|203309|203407|203317|203395|203305|19
1736239210000|2025-01-07 08:40:10|203398.3|203308.3|203400.2|203310.2|203400.3|203310.3|203396.4|203306.4|25
1736239220000|2025-01-07 08:40:20|203399.5|203309.5|203401.1|203311.1|203414.7|203324.7|203399.5|203309.5|9
1736239230000|2025-01-07 08:40:30|203400.7|203310.7|203407|203317|203412.6|203322.6|203400.7|203310.7|16
1736239240000|2025-01-07 08:40:40|203404.5|203314.5|203402.7|203312.7|203404.5|203314.5|203397.8|203307.8|12
1736239250000|2025-01-07 08:40:50|203405.5|203315.5|203402.8|203312.8|203405.5|203315.5|203402.8|203312.8|7
1736239260000|2025-01-07 08:41:00|203401.8|203311.8|203396.6|203306.6|203402.1|203312.1|203395.7|203305.7|10
1736239270000|2025-01-07 08:41:10|203395.8|203305.8|203367.1|203277.1|203399.7|203309.7|203367.1|203277.1|20
1736239280000|2025-01-07 08:41:20|203368.1|203278.1|203364.6|203274.6|203371.8|203281.8|203364.4|203274.4|22
1736239290000|2025-01-07 08:41:30|203362.7|203272.7|203361.3|203271.3|203363.8|203273.8|203361.3|203271.3|8
1736239300000|2025-01-07 08:41:40|203363.1|203273.1|203365.8|203275.8|203365.8|203275.8|203362.9|203272.9|8
1736239310000|2025-01-07 08:41:50|203365.9|203275.9|203365.1|203275.1|203366.1|203276.1|203364.9|203274.9|5
1736239320000|2025-01-07 08:42:00|203363.5|203273.5|203364.9|203274.9|203370|203280|203362.8|203272.8|5
1736239330000|2025-01-07 08:42:10|203364.7|203274.7|203374.6|203284.6|203375.2|203285.2|203360.7|203270.7|15
1736239340000|2025-01-07 08:42:20|203374.8|203284.8|203375.4|203285.4|203375.4|203285.4|203374.4|203284.4|7
1736239350000|2025-01-07 08:42:30|203375.6|203285.6|203370.2|203280.2|203375.6|203285.6|203370.2|203280.2|19
1736239360000|2025-01-07 08:42:40|203369.6|203279.6|203363.2|203273.2|203372.5|203282.5|203362.8|203272.8|12
1736239370000|2025-01-07 08:42:50|203364.3|203274.3|203369|203279|203369|203279|203362.2|203272.2|12
1736239380000|2025-01-07 08:43:00|203369.3|203279.3|203360.9|203270.9|203369.3|203279.3|203358.9|203268.9|8
1736239390000|2025-01-07 08:43:10|203360.7|203270.7|203359.2|203269.2|203360.7|203270.7|203358.2|203268.2|8
1736239400000|2025-01-07 08:43:20|203361.3|203271.3|203360.8|203270.8|203362.4|203272.4|203357.3|203267.3|12
1736239410000|2025-01-07 08:43:30|203360.7|203270.7|203363.4|203273.4|203364.6|203274.6|203358.6|203268.6|13
1736239420000|2025-01-07 08:43:40|203361.9|203271.9|203362|203272|203362.8|203272.8|203358.5|203268.5|8
1736239430000|2025-01-07 08:43:50|203360.5|203270.5|203354.3|203264.3|203362|203272|203351.1|203261.1|11
1736239440000|2025-01-07 08:44:00|203357.5|203267.5|203360.5|203270.5|203363.2|203273.2|203357.5|203267.5|22
1736239450000|2025-01-07 08:44:10|203360.1|203270.1|203342.3|203252.3|203362.2|203272.2|203340.1|203250.1|11
1736239460000|2025-01-07 08:44:20|203342.9|203252.9|203343.9|203253.9|203344.4|203254.4|203342.9|203252.9|5
1736239470000|2025-01-07 08:44:30|203343.5|203253.5|203343.5|203253.5|203343.9|203253.9|203343.5|203253.5|5
1736239480000|2025-01-07 08:44:40|203337.8|203247.8|203287.4|203197.4|203337.8|203247.8|203287.3|203197.3|11
1736239490000|2025-01-07 08:44:50|203288.6|203198.6|203287.8|203197.8|203295.1|203205.1|203281.7|203191.7|16
1736239500000|2025-01-07 08:45:00|203290.4|203200.4|203290.1|203200.1|203290.7|203200.7|203289.7|203199.7|7
1736239510000|2025-01-07 08:45:10|203290.5|203200.5|203288.4|203198.4|203297.4|203207.4|203284.4|203194.4|15
1736239520000|2025-01-07 08:45:20|203287.3|203197.3|203290.2|203200.2|203293.4|203203.4|203287.3|203197.3|21
1736239530000|2025-01-07 08:45:30|203290.1|203200.1|203281.5|203191.5|203291.3|203201.3|203274.2|203184.2|21
1736239540000|2025-01-07 08:45:40|203278|203188|203280.4|203190.4|203281.1|203191.1|203244.9|203154.9|30
1736239550000|2025-01-07 08:45:50|203276.1|203186.1|203277.3|203187.3|203277.3|203187.3|203276.1|203186.1|2
1736239560000|2025-01-07 08:46:00|203276.1|203186.1|203285.4|203195.4|203286.1|203196.1|203276.1|203186.1|7
1736239570000|2025-01-07 08:46:10|203275.6|203185.6|203243.5|203153.5|203277.8|203187.8|203243.5|203153.5|23
1736239580000|2025-01-07 08:46:20|203242.4|203152.4|203255.9|203165.9|203258.5|203168.5|203242.4|203152.4|23
1736239590000|2025-01-07 08:46:30|203252.2|203162.2|203257.6|203167.6|203257.6|203167.6|203252.2|203162.2|12
1736239600000|2025-01-07 08:46:40|203257|203167|203253.4|203163.4|203258.2|203168.2|203252.8|203162.8|14
1736239610000|2025-01-07 08:46:50|203253.2|203163.2|203245.2|203155.2|203253.2|203163.2|203245|203155|7
1736239620000|2025-01-07 08:47:00|203246.8|203156.8|203236|203146|203246.8|203156.8|203232.3|203142.3|11
1736239630000|2025-01-07 08:47:10|203204.5|203114.5|203200.1|203110.1|203210.9|203120.9|203197.6|203107.6|21
1736239640000|2025-01-07 08:47:20|203198.6|203108.6|203203.7|203113.7|203207.3|203117.3|203197.6|203107.6|18
1736239650000|2025-01-07 08:47:30|203203.9|203113.9|203204.7|203114.7|203206|203116|203203.9|203113.9|4
1736239660000|2025-01-07 08:47:40|203204.9|203114.9|203224.4|203134.4|203224.5|203134.5|203204.9|203114.9|17
1736239670000|2025-01-07 08:47:50|203224.3|203134.3|203243.8|203153.8|203255.6|203165.6|203224.3|203134.3|19
1736239680000|2025-01-07 08:48:00|203245.5|203155.5|203237.6|203147.6|203246.4|203156.4|203237.6|203147.6|21
1736239690000|2025-01-07 08:48:10|203238.2|203148.2|203249.6|203159.6|203256.1|203166.1|203238.2|203148.2|25
1736239700000|2025-01-07 08:48:20|203249.3|203159.3|203265.3|203175.3|203266.8|203176.8|203249.3|203159.3|13
1736239710000|2025-01-07 08:48:30|203258.9|203168.9|203283.3|203193.3|203291.4|203201.4|203258.7|203168.7|27
1736239720000|2025-01-07 08:48:40|203283.2|203193.2|203285.5|203195.5|203286.8|203196.8|203280.9|203190.9|9
1736239730000|2025-01-07 08:48:50|203285.7|203195.7|203285.4|203195.4|203290.2|203200.2|203284.6|203194.6|7
1736239740000|2025-01-07 08:49:00|203286|203196|203285.6|203195.6|203295.1|203205.1|203285.6|203195.6|10
1736239750000|2025-01-07 08:49:10|203286.1|203196.1|203288.3|203198.3|203291|203201|203286.1|203196.1|8
1736239760000|2025-01-07 08:49:20|203292.6|203202.6|203292.2|203202.2|203297.5|203207.5|203291.5|203201.5|8
1736239770000|2025-01-07 08:49:30|203292|203202|203295.8|203205.8|203298.3|203208.3|203289.7|203199.7|16
1736239780000|2025-01-07 08:49:40|203295.2|203205.2|203292.5|203202.5|203303.1|203213.1|203292.2|203202.2|20
1736239790000|2025-01-07 08:49:50|203293.6|203203.6|203291.6|203201.6|203296.5|203206.5|203291.2|203201.2|14
1736239800000|2025-01-07 08:50:00|203293.5|203203.5|203302.3|203212.3|203306.4|203216.4|203293.5|203203.5|12
1736239810000|2025-01-07 08:50:10|203301|203211|203350.9|203260.9|203353.2|203263.2|203301|203211|14
1736239820000|2025-01-07 08:50:20|203352.1|203262.1|203340.7|203250.7|203352.1|203262.1|203339.7|203249.7|23
1736239830000|2025-01-07 08:50:30|203340.5|203250.5|203341.3|203251.3|203348.6|203258.6|203340.5|203250.5|12
1736239840000|2025-01-07 08:50:40|203341.1|203251.1|203367.9|203277.9|203373.5|203283.5|203340.9|203250.9|19
1736239850000|2025-01-07 08:50:50|203369.1|203279.1|203384.4|203294.4|203387.6|203297.6|203368.9|203278.9|16
1736239860000|2025-01-07 08:51:00|203384.6|203294.6|203375|203285|203405.8|203315.8|203375|203285|26
1736239870000|2025-01-07 08:51:10|203374|203284|203382.7|203292.7|203384.6|203294.6|203374|203284|21
1736239880000|2025-01-07 08:51:20|203382.6|203292.6|203386.6|203296.6|203390.4|203300.4|203382.5|203292.5|13
1736239890000|2025-01-07 08:51:30|203384.7|203294.7|203383.9|203293.9|203391.6|203301.6|203378.8|203288.8|26
1736239900000|2025-01-07 08:51:40|203384.7|203294.7|203394.7|203304.7|203399.4|203309.4|203380.7|203290.7|21
1736239910000|2025-01-07 08:51:50|203395.1|203305.1|203395|203305|203399.2|203309.2|203394.3|203304.3|7
1736239920000|2025-01-07 08:52:00|203395.2|203305.2|203422.2|203332.2|203425.7|203335.7|203394.8|203304.8|14
1736239930000|2025-01-07 08:52:10|203421.8|203331.8|203416.6|203326.6|203424.2|203334.2|203413.7|203323.7|19
1736239940000|2025-01-07 08:52:20|203417.6|203327.6|203415.3|203325.3|203427.4|203337.4|203415.3|203325.3|19
1736239950000|2025-01-07 08:52:30|203415.5|203325.5|203414.7|203324.7|203423|203333|203414.7|203324.7|19
1736239960000|2025-01-07 08:52:40|203414.9|203324.9|203415.9|203325.9|203418.1|203328.1|203413.7|203323.7|19
1736239970000|2025-01-07 08:52:50|203416.1|203326.1|203415.2|203325.2|203420.9|203330.9|203415|203325|20
1736239980000|2025-01-07 08:53:00|203414.8|203324.8|203415.9|203325.9|203421.4|203331.4|203413.9|203323.9|23
1736239990000|2025-01-07 08:53:10|203423.5|203333.5|203434.6|203344.6|203439.6|203349.6|203419.6|203329.6|15
1736240000000|2025-01-07 08:53:20|203430.2|203340.2|203449.8|203359.8|203466.5|203376.5|203430.2|203340.2|16
1736240010000|2025-01-07 08:53:30|203449.6|203359.6|203425.8|203335.8|203451.2|203361.2|203418.7|203328.7|22
1736240020000|2025-01-07 08:53:40|203425.6|203335.6|203426.6|203336.6|203431.2|203341.2|203425.5|203335.5|21
1736240030000|2025-01-07 08:53:50|203426.4|203336.4|203415.1|203325.1|203430.5|203340.5|203414.8|203324.8|23
1736240040000|2025-01-07 08:54:00|203417.4|203327.4|203416.2|203326.2|203419.1|203329.1|203415.7|203325.7|14
1736240050000|2025-01-07 08:54:10|203416|203326|203428.9|203338.9|203432.5|203342.5|203416|203326|23
1736240060000|2025-01-07 08:54:20|203428|203338|203458.9|203368.9|203461|203371|203428|203338|20
1736240070000|2025-01-07 08:54:30|203458.7|203368.7|203459.2|203369.2|203462.2|203372.2|203457.7|203367.7|17
1736240080000|2025-01-07 08:54:40|203459.4|203369.4|203469.2|203379.2|203470.2|203380.2|203459|203369|27
1736240090000|2025-01-07 08:54:50|203466.3|203376.3|203470.6|203380.6|203472.4|203382.4|203465|203375|23
1736240100000|2025-01-07 08:55:00|203467.1|203377.1|203475.6|203385.6|203478.5|203388.5|203464.9|203374.9|13
1736240110000|2025-01-07 08:55:10|203473.7|203383.7|203471.3|203381.3|203476.9|203386.9|203469.8|203379.8|22
1736240120000|2025-01-07 08:55:20|203470.5|203380.5|203470.9|203380.9|203475.7|203385.7|203465.7|203375.7|25
1736240130000|2025-01-07 08:55:30|203486.1|203396.1|203504.8|203414.8|203506.9|203416.9|203466.8|203376.8|24
1736240140000|2025-01-07 08:55:40|203504.9|203414.9|203506.5|203416.5|203508.2|203418.2|203504.4|203414.4|27
1736240150000|2025-01-07 08:55:50|203506.2|203416.2|203502.9|203412.9|203511.6|203421.6|203501.1|203411.1|21
1736240160000|2025-01-07 08:56:00|203502.6|203412.6|203490.5|203400.5|203507.4|203417.4|203490.5|203400.5|25
1736240170000|2025-01-07 08:56:10|203493.3|203403.3|203488.2|203398.2|203495.4|203405.4|203488.2|203398.2|14
1736240180000|2025-01-07 08:56:20|203484.7|203394.7|203488.9|203398.9|203492.5|203402.5|203464.5|203374.5|15
1736240190000|2025-01-07 08:56:30|203487.4|203397.4|203490.9|203400.9|203494.5|203404.5|203487.4|203397.4|6
1736240200000|2025-01-07 08:56:40|203493.2|203403.2|203493|203403|203495.7|203405.7|203491.7|203401.7|9
1736240210000|2025-01-07 08:56:50|203496.3|203406.3|203492.1|203402.1|203500.8|203410.8|203492.1|203402.1|15
1736240220000|2025-01-07 08:57:00|203492.6|203402.6|203493.3|203403.3|203497.6|203407.6|203492.1|203402.1|6
1736240230000|2025-01-07 08:57:10|203492.5|203402.5|203491.4|203401.4|203495.3|203405.3|203491.2|203401.2|7
1736240240000|2025-01-07 08:57:20|203491.2|203401.2|203490.1|203400.1|203491.4|203401.4|203487.8|203397.8|7
1736240250000|2025-01-07 08:57:30|203488.8|203398.8|203491.8|203401.8|203497.6|203407.6|203487.1|203397.1|12
1736240260000|2025-01-07 08:57:40|203491.4|203401.4|203493.2|203403.2|203498.7|203408.7|203490.9|203400.9|16
1736240270000|2025-01-07 08:57:50|203492.1|203402.1|203452.8|203362.8|203492.1|203402.1|203452.1|203362.1|15
1736240280000|2025-01-07 08:58:00|203454.3|203364.3|203455.6|203365.6|203456.9|203366.9|203449.3|203359.3|14
1736240290000|2025-01-07 08:58:10|203454.6|203364.6|203460.5|203370.5|203463.3|203373.3|203449.9|203359.9|19
1736240300000|2025-01-07 08:58:20|203459.4|203369.4|203456.4|203366.4|203460.5|203370.5|203453.3|203363.3|13
1736240310000|2025-01-07 08:58:30|203455.3|203365.3|203409.9|203319.9|203465.6|203375.6|203402.2|203312.2|26
1736240320000|2025-01-07 08:58:40|203406.5|203316.5|203388.5|203298.5|203406.9|203316.9|203383.1|203293.1|18
1736240330000|2025-01-07 08:58:50|203388.8|203298.8|203382.6|203292.6|203388.8|203298.8|203374.9|203284.9|29
1736240340000|2025-01-07 08:59:00|203385.9|203295.9|203383.4|203293.4|203388.8|203298.8|203378.7|203288.7|20
1736240350000|2025-01-07 08:59:10|203380.2|203290.2|203396.4|203306.4|203404.5|203314.5|203380.2|203290.2|17
1736240360000|2025-01-07 08:59:20|203400.3|203310.3|203401.5|203311.5|203402.7|203312.7|203395.9|203305.9|18
1736240370000|2025-01-07 08:59:30|203399.9|203309.9|203410.9|203320.9|203413.3|203323.3|203396.3|203306.3|14
1736240380000|2025-01-07 08:59:40|203410.2|203320.2|203410.5|203320.5|203415|203325|203410.2|203320.2|5
1736240390000|2025-01-07 08:59:50|203409.6|203319.6|203413|203323|203414.3|203324.3|203407.8|203317.8|9
1736240400000|2025-01-07 09:00:00|203414.7|203324.7|203416.1|203326.1|203430.8|203340.8|203414.7|203324.7|35
1736240410000|2025-01-07 09:00:10|203408.6|203318.6|203406.2|203316.2|203417.3|203327.3|203394.1|203304.1|33
1736240420000|2025-01-07 09:00:20|203410|203320|203456.1|203366.1|203460.3|203370.3|203406.6|203316.6|35
1736240430000|2025-01-07 09:00:30|203456.2|203366.2|203461|203371|203467.9|203377.9|203456.2|203366.2|29
1736240440000|2025-01-07 09:00:40|203459.5|203369.5|203464.7|203374.7|203488.2|203398.2|203458.1|203368.1|36
1736240450000|2025-01-07 09:00:50|203461.4|203371.4|203456.5|203366.5|203463.3|203373.3|203454|203364|25
1736240460000|2025-01-07 09:01:00|203458.1|203368.1|203459.6|203369.6|203461.5|203371.5|203456.8|203366.8|16
1736240470000|2025-01-07 09:01:10|203459.9|203369.9|203369|203279|203459.9|203369.9|203368.8|203278.8|37
1736240480000|2025-01-07 09:01:20|203331.1|203241.1|203296.3|203206.3|203331.1|203241.1|203293|203203|28
1736240490000|2025-01-07 09:01:30|203296.6|203206.6|203297.2|203207.2|203299.9|203209.9|203296.4|203206.4|23
1736240500000|2025-01-07 09:01:40|203297.3|203207.3|203296.1|203206.1|203301.2|203211.2|203291.4|203201.4|19
1736240510000|2025-01-07 09:01:50|203295.6|203205.6|203293.1|203203.1|203295.6|203205.6|203290.8|203200.8|15
1736240520000|2025-01-07 09:02:00|203292.8|203202.8|203279.4|203189.4|203292.8|203202.8|203271.9|203181.9|27
1736240530000|2025-01-07 09:02:10|203278.6|203188.6|203264.1|203174.1|203279.4|203189.4|203261.7|203171.7|14
1736240540000|2025-01-07 09:02:20|203282.6|203192.6|203298.5|203208.5|203298.5|203208.5|203275|203185|23
1736240550000|2025-01-07 09:02:30|203290.7|203200.7|203306.8|203216.8|203307.1|203217.1|203279.7|203189.7|28
1736240560000|2025-01-07 09:02:40|203304.5|203214.5|203299.1|203209.1|203315.7|203225.7|203298.6|203208.6|11
1736240570000|2025-01-07 09:02:50|203294.9|203204.9|203300.8|203210.8|203304.7|203214.7|203289.9|203199.9|13
1736240580000|2025-01-07 09:03:00|203301.5|203211.5|203286.6|203196.6|203305.1|203215.1|203279.2|203189.2|21
1736240590000|2025-01-07 09:03:10|203286.8|203196.8|203285|203195|203294.6|203204.6|203284.3|203194.3|20
1736240600000|2025-01-07 09:03:20|203285.5|203195.5|203287.3|203197.3|203288.6|203198.6|203274.5|203184.5|20
1736240610000|2025-01-07 09:03:30|203287.9|203197.9|203278.1|203188.1|203287.9|203197.9|203276.9|203186.9|19
1736240620000|2025-01-07 09:03:40|203282.2|203192.2|203291.5|203201.5|203295.5|203205.5|203277.9|203187.9|20
1736240630000|2025-01-07 09:03:50|203291.3|203201.3|203286.7|203196.7|203291.3|203201.3|203284.3|203194.3|21
1736240640000|2025-01-07 09:04:00|203287.8|203197.8|203287.9|203197.9|203292.1|203202.1|203285.5|203195.5|23
1736240650000|2025-01-07 09:04:10|203289|203199|203287.9|203197.9|203289.2|203199.2|203272.5|203182.5|21
1736240660000|2025-01-07 09:04:20|203272.9|203182.9|203270.8|203180.8|203278.3|203188.3|203270|203180|14
1736240670000|2025-01-07 09:04:30|203270.4|203180.4|203293.3|203203.3|203299.2|203209.2|203270.2|203180.2|24
1736240680000|2025-01-07 09:04:40|203292.4|203202.4|203289.5|203199.5|203296.1|203206.1|203288|203198|27
1736240690000|2025-01-07 09:04:50|203289.1|203199.1|203289.7|203199.7|203291.3|203201.3|203282.3|203192.3|15
1736240700000|2025-01-07 09:05:00|203288.6|203198.6|203246.3|203156.3|203289|203199|203244.4|203154.4|29
1736240710000|2025-01-07 09:05:10|203246.5|203156.5|203243.7|203153.7|203250.5|203160.5|203243.7|203153.7|22
1736240720000|2025-01-07 09:05:20|203243.5|203153.5|203207.3|203117.3|203243.5|203153.5|203205.4|203115.4|27
1736240730000|2025-01-07 09:05:30|203206.7|203116.7|203195|203105|203209|203119|203190.1|203100.1|20
1736240740000|2025-01-07 09:05:40|203194.2|203104.2|203197.4|203107.4|203202.8|203112.8|203194.1|203104.1|25
1736240750000|2025-01-07 09:05:50|203197.2|203107.2|203195.8|203105.8|203200|203110|203185.3|203095.3|26
1736240760000|2025-01-07 09:06:00|203194.8|203104.8|203194.8|203104.8|203195|203105|203194.5|203104.5|13
1736240770000|2025-01-07 09:06:10|203193.4|203103.4|203190.6|203100.6|203195.3|203105.3|203189.1|203099.1|14
1736240780000|2025-01-07 09:06:20|203193.8|203103.8|203194.8|203104.8|203194.8|203104.8|203191.8|203101.8|14
1736240790000|2025-01-07 09:06:30|203194.2|203104.2|203193.5|203103.5|203197.9|203107.9|203193.3|203103.3|19
1736240800000|2025-01-07 09:06:40|203193.3|203103.3|203197.6|203107.6|203198.9|203108.9|203193.1|203103.1|25
1736240810000|2025-01-07 09:06:50|203196.6|203106.6|203206.5|203116.5|203210.1|203120.1|203196.4|203106.4|22
1736240820000|2025-01-07 09:07:00|203209.1|203119.1|203195.7|203105.7|203210.2|203120.2|203195.2|203105.2|15
1736240830000|2025-01-07 09:07:10|203195.5|203105.5|203200.1|203110.1|203201.8|203111.8|203189.2|203099.2|15
1736240840000|2025-01-07 09:07:20|203197.2|203107.2|203126.5|203036.5|203197.2|203107.2|203125.7|203035.7|15
1736240850000|2025-01-07 09:07:30|203128.2|203038.2|203133.7|203043.7|203136.2|203046.2|203123.8|203033.8|26
1736240860000|2025-01-07 09:07:40|203132.9|203042.9|203134|203044|203134|203044|203126.1|203036.1|16
1736240870000|2025-01-07 09:07:50|203150.4|203060.4|203109.5|203019.5|203150.4|203060.4|203109.5|203019.5|19
1736240880000|2025-01-07 09:08:00|203112.9|203022.9|203084.6|202994.6|203113.7|203023.7|203082|202992|28
1736240890000|2025-01-07 09:08:10|203085.1|202995.1|203071.9|202981.9|203089.8|202999.8|203064.9|202974.9|21
1736240900000|2025-01-07 09:08:20|203071.4|202981.4|203066.1|202976.1|203072.1|202982.1|203064.4|202974.4|13
1736240910000|2025-01-07 09:08:30|203070.4|202980.4|203064|202974|203076.9|202986.9|203064|202974|11
1736240920000|2025-01-07 09:08:40|203063.3|202973.3|203071.5|202981.5|203072.1|202982.1|203057.9|202967.9|18
1736240930000|2025-01-07 09:08:50|203072.9|202982.9|203070.1|202980.1|203085.5|202995.5|203070|202980|16
1736240940000|2025-01-07 09:09:00|203069.6|202979.6|203038.9|202948.9|203069.6|202979.6|203038.9|202948.9|11
1736240950000|2025-01-07 09:09:10|203036.1|202946.1|203036.3|202946.3|203036.3|202946.3|203030.8|202940.8|15
1736240960000|2025-01-07 09:09:20|203033.9|202943.9|203033.9|202943.9|203033.9|202943.9|203029.4|202939.4|8
1736240970000|2025-01-07 09:09:30|203029|202939|203036|202946|203039.3|202949.3|203029|202939|18
1736240980000|2025-01-07 09:09:40|203036.4|202946.4|203038.5|202948.5|203040.8|202950.8|203036.4|202946.4|13
1736240990000|2025-01-07 09:09:50|203038.3|202948.3|203039.6|202949.6|203043.8|202953.8|203037.7|202947.7|15
1736241000000|2025-01-07 09:10:00|203041.5|202951.5|203024.1|202934.1|203058.2|202968.2|203022.4|202932.4|18
1736241010000|2025-01-07 09:10:10|203023.1|202933.1|203018.1|202928.1|203024.5|202934.5|203018.1|202928.1|18
1736241020000|2025-01-07 09:10:20|203018.8|202928.8|203022.3|202932.3|203022.3|202932.3|203018.1|202928.1|18
1736241030000|2025-01-07 09:10:30|203021.8|202931.8|202987.2|202897.2|203022.8|202932.8|202987.2|202897.2|17
1736241040000|2025-01-07 09:10:40|202986.9|202896.9|202982.7|202892.7|202986.9|202896.9|202982.1|202892.1|12
1736241050000|2025-01-07 09:10:50|202982|202892|202980.9|202890.9|202982.2|202892.2|202980.9|202890.9|5
1736241060000|2025-01-07 09:11:00|202980.5|202890.5|203032.4|202942.4|203032.9|202942.9|202979.9|202889.9|21
1736241070000|2025-01-07 09:11:10|203031|202941|203119.7|203029.7|203132.2|203042.2|203030.7|202940.7|23
1736241080000|2025-01-07 09:11:20|203117.9|203027.9|203121.1|203031.1|203121.1|203031.1|203116.8|203026.8|13
1736241090000|2025-01-07 09:11:30|203124.8|203034.8|203119.3|203029.3|203150.5|203060.5|203115.1|203025.1|24
1736241100000|2025-01-07 09:11:40|203118.6|203028.6|203116.8|203026.8|203121.9|203031.9|203106.3|203016.3|19
1736241110000|2025-01-07 09:11:50|203117.3|203027.3|203131.3|203041.3|203133|203043|203115.4|203025.4|23
1736241120000|2025-01-07 09:12:00|203120.5|203030.5|203120.5|203030.5|203124.6|203034.6|203120.5|203030.5|12
1736241130000|2025-01-07 09:12:10|203120.7|203030.7|203120.9|203030.9|203124.6|203034.6|203120.7|203030.7|5
1736241140000|2025-01-07 09:12:20|203122.1|203032.1|203121.3|203031.3|203126.9|203036.9|203121.3|203031.3|3
1736241150000|2025-01-07 09:12:30|203112.9|203022.9|203077.5|202987.5|203112.9|203022.9|203075.7|202985.7|21
1736241160000|2025-01-07 09:12:40|203078.8|202988.8|203099.3|203009.3|203102|203012|203075.6|202985.6|17
1736241170000|2025-01-07 09:12:50|203099.4|203009.4|203128.5|203038.5|203129.6|203039.6|203099.3|203009.3|24
1736241180000|2025-01-07 09:13:00|203171.2|203081.2|203104.2|203014.2|203171.2|203081.2|203104.2|203014.2|24
1736241190000|2025-01-07 09:13:10|203100.3|203010.3|203095.9|203005.9|203102|203012|203094.6|203004.6|30
1736241200000|2025-01-07 09:13:20|203096.1|203006.1|203090.9|203000.9|203102.2|203012.2|203090.9|203000.9|24
1736241210000|2025-01-07 09:13:30|203095.6|203005.6|203090.1|203000.1|203101.6|203011.6|203089.9|202999.9|27
1736241220000|2025-01-07 09:13:40|203081.4|202991.4|203091.4|203001.4|203093.3|203003.3|203081.3|202991.3|29
1736241230000|2025-01-07 09:13:50|203091.3|203001.3|203080.5|202990.5|203093.2|203003.2|203076.8|202986.8|21
1736241240000|2025-01-07 09:14:00|203079.6|202989.6|203109|203019|203110.3|203020.3|203079.6|202989.6|19
1736241250000|2025-01-07 09:14:10|203108.7|203018.7|203109.2|203019.2|203112.5|203022.5|203099.7|203009.7|7
1736241260000|2025-01-07 09:14:20|203100.3|203010.3|203120.8|203030.8|203121.2|203031.2|203100.3|203010.3|5
1736241270000|2025-01-07 09:14:30|203121|203031|203121|203031|203121.3|203031.3|203120.8|203030.8|7
1736241280000|2025-01-07 09:14:40|203120.8|203030.8|203121.2|203031.2|203121.5|203031.5|203120.8|203030.8|6
1736241290000|2025-01-07 09:14:50|203120.5|203030.5|203120.5|203030.5|203121|203031|203120.5|203030.5|3
1736241300000|2025-01-07 09:15:00|203120|203030|203120.5|203030.5|203120.5|203030.5|203120|203030|2
1736241310000|2025-01-07 09:15:10|203121|203031|203120.9|203030.9|203121.5|203031.5|203120.9|203030.9|3
1736241320000|2025-01-07 09:15:20|203116.7|203026.7|203076.2|202986.2|203116.7|203026.7|203074.8|202984.8|24
1736241330000|2025-01-07 09:15:30|203076|202986|203020.1|202930.1|203078.1|202988.1|203007.7|202917.7|25
1736241340000|2025-01-07 09:15:40|203017.3|202927.3|202992.6|202902.6|203017.3|202927.3|202981|202891|21
1736241350000|2025-01-07 09:15:50|202988.5|202898.5|202989.8|202899.8|202991.9|202901.9|202987.1|202897.1|13
1736241360000|2025-01-07 09:16:00|202987.5|202897.5|202999|202909|202999|202909|202987.5|202897.5|16
1736241370000|2025-01-07 09:16:10|203002.2|202912.2|203021.6|202931.6|203023.5|202933.5|203002.2|202912.2|23
1736241380000|2025-01-07 09:16:20|203021.8|202931.8|203020.6|202930.6|203025|202935|203020.6|202930.6|7
1736241390000|2025-01-07 09:16:30|203016.2|202926.2|203029.3|202939.3|203030.6|202940.6|203011|202921|23
1736241400000|2025-01-07 09:16:40|203029.1|202939.1|203024.9|202934.9|203029.1|202939.1|203021.5|202931.5|14
1736241410000|2025-01-07 09:16:50|203024.5|202934.5|203011.9|202921.9|203025.2|202935.2|203011.7|202921.7|10
1736241420000|2025-01-07 09:17:00|203010.9|202920.9|203003.7|202913.7|203019|202929|203003.4|202913.4|26
1736241430000|2025-01-07 09:17:10|203003.8|202913.8|203005.8|202915.8|203006.4|202916.4|203002.5|202912.5|14
1736241440000|2025-01-07 09:17:20|203005.2|202915.2|203025.8|202935.8|203027.4|202937.4|203005.2|202915.2|14
1736241450000|2025-01-07 09:17:30|203025|202935|203022.1|202932.1|203027.8|202937.8|203019.7|202929.7|16
1736241460000|2025-01-07 09:17:40|203022.7|202932.7|203022.4|202932.4|203034.1|202944.1|203022.1|202932.1|15
1736241470000|2025-01-07 09:17:50|203020|202930|203022.5|202932.5|203023.9|202933.9|203019.1|202929.1|20
1736241480000|2025-01-07 09:18:00|203023.5|202933.5|203029|202939|203029|202939|203023.5|202933.5|4
1736241490000|2025-01-07 09:18:10|203028.8|202938.8|203033.9|202943.9|203036.4|202946.4|203028.8|202938.8|8
1736241500000|2025-01-07 09:18:20|203036.3|202946.3|203045.1|202955.1|203052.7|202962.7|203036.3|202946.3|19
1736241510000|2025-01-07 09:18:30|203045|202955|203040.8|202950.8|203045|202955|203040.3|202950.3|30
1736241520000|2025-01-07 09:18:40|203038|202948|203037.5|202947.5|203041.8|202951.8|203034.9|202944.9|25
1736241530000|2025-01-07 09:18:50|203037.4|202947.4|203036.6|202946.6|203046.7|202956.7|203036.2|202946.2|24
1736241540000|2025-01-07 09:19:00|203039|202949|203039.1|202949.1|203047.4|202957.4|203038.8|202948.8|18
1736241550000|2025-01-07 09:19:10|203036.6|202946.6|203039|202949|203041.7|202951.7|203036.6|202946.6|24
1736241560000|2025-01-07 09:19:20|203041.6|202951.6|203040.7|202950.7|203047.5|202957.5|203038.3|202948.3|14
1736241570000|2025-01-07 09:19:30|203040.6|202950.6|203037.8|202947.8|203041.6|202951.6|203036.4|202946.4|27
1736241580000|2025-01-07 09:19:40|203039.9|202949.9|203044.8|202954.8|203072.8|202982.8|203038.2|202948.2|24
1736241590000|2025-01-07 09:19:50|203044.2|202954.2|203075.1|202985.1|203077.2|202987.2|203043.4|202953.4|19
1736241600000|2025-01-07 09:20:00|203075.2|202985.2|203087|202997|203093.2|203003.2|203075.2|202985.2|14
1736241610000|2025-01-07 09:20:10|203087.8|202997.8|203092.4|203002.4|203095.8|203005.8|203087.8|202997.8|20
1736241620000|2025-01-07 09:20:20|203092.2|203002.2|203105.9|203015.9|203108.2|203018.2|203090.8|203000.8|20
1736241630000|2025-01-07 09:20:30|203105|203015|203079.4|202989.4|203107.8|203017.8|203072.5|202982.5|10
1736241640000|2025-01-07 09:20:40|203078.7|202988.7|203074.4|202984.4|203079.2|202989.2|203074.4|202984.4|5
1736241650000|2025-01-07 09:20:50|203079.2|202989.2|203015.9|202925.9|203079.2|202989.2|203015.9|202925.9|17
1736241660000|2025-01-07 09:21:00|203019.3|202929.3|203011.6|202921.6|203025.6|202935.6|203007.6|202917.6|24
1736241670000|2025-01-07 09:21:10|203011.4|202921.4|203015|202925|203015.9|202925.9|203007.8|202917.8|21
1736241680000|2025-01-07 09:21:20|203015.4|202925.4|202991.1|202901.1|203026|202936|202988.8|202898.8|19
1736241690000|2025-01-07 09:21:30|202989.2|202899.2|202895.6|202805.6|202993.2|202903.2|202889.7|202799.7|24
1736241700000|2025-01-07 09:21:40|202895.4|202805.4|202901.3|202811.3|202931.7|202841.7|202895.4|202805.4|30
1736241710000|2025-01-07 09:21:50|202900.8|202810.8|202914.5|202824.5|202917.9|202827.9|202900.5|202810.5|25
1736241720000|2025-01-07 09:22:00|202914.7|202824.7|202957|202867|202957|202867|202914.7|202824.7|26
1736241730000|2025-01-07 09:22:10|202956.8|202866.8|202989.2|202899.2|202991.4|202901.4|202952|202862|26
1736241740000|2025-01-07 09:22:20|202989.3|202899.3|203035.5|202945.5|203035.5|202945.5|202989.3|202899.3|25
1736241750000|2025-01-07 09:22:30|203035.4|202945.4|203027.2|202937.2|203037|202947|203023|202933|17
1736241760000|2025-01-07 09:22:40|203027.3|202937.3|203027.9|202937.9|203028.5|202938.5|203027.3|202937.3|10
1736241770000|2025-01-07 09:22:50|203027.6|202937.6|202963.9|202873.9|203027.7|202937.7|202961|202871|26
1736241780000|2025-01-07 09:23:00|202963.8|202873.8|202962.3|202872.3|202963.9|202873.9|202959.9|202869.9|16
1736241790000|2025-01-07 09:23:10|202962.4|202872.4|202992.1|202902.1|202992.1|202902.1|202961.9|202871.9|23
1736241800000|2025-01-07 09:23:20|202992.3|202902.3|202987.5|202897.5|202993.6|202903.6|202987.4|202897.4|22
1736241810000|2025-01-07 09:23:30|202987.4|202897.4|202987.5|202897.5|202988|202898|202987.2|202897.2|17
1736241820000|2025-01-07 09:23:40|202987.3|202897.3|202983.8|202893.8|202988.2|202898.2|202983.8|202893.8|12
1736241830000|2025-01-07 09:23:50|202983.5|202893.5|203000|202910|203000|202910|202983.5|202893.5|19
1736241840000|2025-01-07 09:24:00|202999.9|202909.9|203002.2|202912.2|203005.8|202915.8|202998.1|202908.1|17
1736241850000|2025-01-07 09:24:10|202999.9|202909.9|203002.6|202912.6|203004.4|202914.4|202997.9|202907.9|10
1736241860000|2025-01-07 09:24:20|203002.5|202912.5|202994.3|202904.3|203002.6|202912.6|202991.4|202901.4|12
1736241870000|2025-01-07 09:24:30|202993.7|202903.7|202999|202909|202999.4|202909.4|202989.7|202899.7|23
1736241880000|2025-01-07 09:24:40|202992.7|202902.7|203002.5|202912.5|203002.5|202912.5|202989.9|202899.9|21
1736241890000|2025-01-07 09:24:50|203002.3|202912.3|203001.7|202911.7|203006.9|202916.9|202999.8|202909.8|17
1736241900000|2025-01-07 09:25:00|203001.5|202911.5|202999.9|202909.9|203001.5|202911.5|202999.5|202909.5|9
1736241910000|2025-01-07 09:25:10|203000|202910|203030.8|202940.8|203031.7|202941.7|202999.7|202909.7|19
1736241920000|2025-01-07 09:25:20|203030.9|202940.9|202989.1|202899.1|203031.1|202941.1|202989.1|202899.1|23
1736241930000|2025-01-07 09:25:30|202989.2|202899.2|203001.9|202911.9|203001.9|202911.9|202988.9|202898.9|19
1736241940000|2025-01-07 09:25:40|203002|202912|202998.8|202908.8|203005.6|202915.6|202998.8|202908.8|11
1736241950000|2025-01-07 09:25:50|202998.7|202908.7|203000.5|202910.5|203002.7|202912.7|202998.5|202908.5|9
1736241960000|2025-01-07 09:26:00|202985.3|202895.3|202996.9|202906.9|202997|202907|202985.3|202895.3|14
1736241970000|2025-01-07 09:26:10|202996.6|202906.6|202999.4|202909.4|203000.6|202910.6|202996.2|202906.2|14
1736241980000|2025-01-07 09:26:20|202999.3|202909.3|203016.8|202926.8|203020.5|202930.5|202999.3|202909.3|19
1736241990000|2025-01-07 09:26:30|203019.1|202929.1|202996.5|202906.5|203019.1|202929.1|202991.6|202901.6|20
1736242000000|2025-01-07 09:26:40|202996.4|202906.4|202992.5|202902.5|202997.9|202907.9|202989.7|202899.7|18
1736242010000|2025-01-07 09:26:50|202992.7|202902.7|202996.9|202906.9|202997|202907|202992.7|202902.7|7
1736242020000|2025-01-07 09:27:00|202997|202907|202996.6|202906.6|202997.3|202907.3|202996.6|202906.6|13
1736242030000|2025-01-07 09:27:10|202996.5|202906.5|202995.5|202905.5|202996.6|202906.6|202994.8|202904.8|14
1736242040000|2025-01-07 09:27:20|202995.8|202905.8|202956.3|202866.3|203007|202917|202956.3|202866.3|17
1736242050000|2025-01-07 09:27:30|202955.9|202865.9|202914|202824|202957.3|202867.3|202914|202824|21
1736242060000|2025-01-07 09:27:40|202919.5|202829.5|202912.4|202822.4|202922.4|202832.4|202909.1|202819.1|28
1736242070000|2025-01-07 09:27:50|202911.8|202821.8|202909.4|202819.4|202912.4|202822.4|202907.9|202817.9|7
1736242080000|2025-01-07 09:28:00|202909.6|202819.6|202921.9|202831.9|202922|202832|202908|202818|9
1736242090000|2025-01-07 09:28:10|202921.8|202831.8|202936.3|202846.3|202941.3|202851.3|202921.5|202831.5|18
1736242100000|2025-01-07 09:28:20|202935.9|202845.9|202945.3|202855.3|202945.3|202855.3|202935.9|202845.9|11
1736242110000|2025-01-07 09:28:30|202944.9|202854.9|202945.9|202855.9|202945.9|202855.9|202944.9|202854.9|2
1736242120000|2025-01-07 09:28:40|202945.5|202855.5|202947.9|202857.9|202947.9|202857.9|202944.2|202854.2|5
1736242130000|2025-01-07 09:28:50|202947.6|202857.6|202961|202871|202961.3|202871.3|202946.2|202856.2|10
1736242140000|2025-01-07 09:29:00|202967.8|202877.8|202979.6|202889.6|202984.1|202894.1|202967.8|202877.8|20
1736242150000|2025-01-07 09:29:10|202981.9|202891.9|202981.4|202891.4|202985.5|202895.5|202979.9|202889.9|31
1736242160000|2025-01-07 09:29:20|202980.6|202890.6|202976.1|202886.1|202980.8|202890.8|202976.1|202886.1|7
1736242170000|2025-01-07 09:29:30|202979|202889|202979.9|202889.9|202985|202895|202979|202889|5
1736242180000|2025-01-07 09:29:40|202980.3|202890.3|203024.4|202934.4|203030.1|202940.1|202980.3|202890.3|17
1736242200000|2025-01-07 09:30:00|203027.2|202937.2|203035.1|202945.1|203047|202957|203023.1|202933.1|22
1736242210000|2025-01-07 09:30:10|203035.2|202945.2|203041.9|202951.9|203044.6|202954.6|203035.2|202945.2|21
1736242220000|2025-01-07 09:30:20|203041.7|202951.7|203043.5|202953.5|203046.8|202956.8|203041.4|202951.4|15
1736242230000|2025-01-07 09:30:30|203046.4|202956.4|203029.2|202939.2|203074.5|202984.5|203027|202937|29
1736242240000|2025-01-07 09:30:40|203033.5|202943.5|203030|202940|203034.5|202944.5|203029.1|202939.1|25
1736242250000|2025-01-07 09:30:50|203030.8|202940.8|203033.4|202943.4|203036.5|202946.5|203030|202940|11
1736242260000|2025-01-07 09:31:00|203033|202943|203031.3|202941.3|203037.3|202947.3|203028.2|202938.2|13
1736242270000|2025-01-07 09:31:10|203025.1|202935.1|202948.9|202858.9|203025.1|202935.1|202948.2|202858.2|14
1736242280000|2025-01-07 09:31:20|202948.8|202858.8|202946.4|202856.4|202948.8|202858.8|202946.4|202856.4|3
1736242290000|2025-01-07 09:31:30|202946.5|202856.5|202917.3|202827.3|202965.4|202875.4|202911.2|202821.2|23
1736242300000|2025-01-07 09:31:40|202917.2|202827.2|202917.4|202827.4|202920.5|202830.5|202914.1|202824.1|29
1736242310000|2025-01-07 09:31:50|202914.9|202824.9|202916.4|202826.4|202918.3|202828.3|202914.1|202824.1|24
1736242320000|2025-01-07 09:32:00|202917.7|202827.7|202920.6|202830.6|202940.1|202850.1|202917.5|202827.5|27
1736242330000|2025-01-07 09:32:10|202922.4|202832.4|202919.7|202829.7|202923.2|202833.2|202901.4|202811.4|35
1736242340000|2025-01-07 09:32:20|202922.9|202832.9|202913.2|202823.2|202923.9|202833.9|202910.8|202820.8|25
1736242350000|2025-01-07 09:32:30|202909.8|202819.8|202908.1|202818.1|202910.6|202820.6|202907.9|202817.9|17
1736242360000|2025-01-07 09:32:40|202906.7|202816.7|202907.9|202817.9|202908.1|202818.1|202906.7|202816.7|7
1736242370000|2025-01-07 09:32:50|202911.5|202821.5|202942|202852|202944.6|202854.6|202896.4|202806.4|20
1736242380000|2025-01-07 09:33:00|202937.8|202847.8|202947.4|202857.4|202947.4|202857.4|202937.8|202847.8|15
1736242390000|2025-01-07 09:33:10|202947.2|202857.2|202951.3|202861.3|202951.3|202861.3|202944.7|202854.7|11
1736242400000|2025-01-07 09:33:20|202949.3|202859.3|202946.1|202856.1|202949.6|202859.6|202946.1|202856.1|15
1736242410000|2025-01-07 09:33:30|202945.9|202855.9|202949.7|202859.7|202966.9|202876.9|202945.9|202855.9|15
1736242420000|2025-01-07 09:33:40|202949|202859|202946.8|202856.8|202950.9|202860.9|202946.8|202856.8|14
1736242430000|2025-01-07 09:33:50|202946.2|202856.2|202945.3|202855.3|202948.8|202858.8|202938.4|202848.4|18
1736242440000|2025-01-07 09:34:00|202945.1|202855.1|202935.9|202845.9|202948|202858|202925.2|202835.2|30
1736242450000|2025-01-07 09:34:10|202936.1|202846.1|202944.1|202854.1|202948.9|202858.9|202936.1|202846.1|25
1736242460000|2025-01-07 09:34:20|202945.9|202855.9|202948.8|202858.8|202949.2|202859.2|202944.1|202854.1|16
1736242470000|2025-01-07 09:34:30|202950.2|202860.2|202947.9|202857.9|202953.5|202863.5|202940.8|202850.8|24
1736242480000|2025-01-07 09:34:40|202945.7|202855.7|202945.8|202855.8|202953.3|202863.3|202945.7|202855.7|24
1736242490000|2025-01-07 09:34:50|202945.6|202855.6|202936.7|202846.7|202945.6|202855.6|202936.7|202846.7|12
1736242500000|2025-01-07 09:35:00|202936|202846|202947.3|202857.3|202950.4|202860.4|202936|202846|9
1736242510000|2025-01-07 09:35:10|202947.5|202857.5|202960.8|202870.8|202965.1|202875.1|202947.1|202857.1|23
1736242520000|2025-01-07 09:35:20|202959.8|202869.8|202961|202871|202961|202871|202959.8|202869.8|6
1736242530000|2025-01-07 09:35:30|202960.8|202870.8|202937.6|202847.6|202961.5|202871.5|202933.2|202843.2|22
1736242540000|2025-01-07 09:35:40|202938.2|202848.2|202937.7|202847.7|202945.2|202855.2|202937.6|202847.6|14
1736242550000|2025-01-07 09:35:50|202938.6|202848.6|202939.2|202849.2|202939.2|202849.2|202938.6|202848.6|4
1736242560000|2025-01-07 09:36:00|202939|202849|202952.3|202862.3|202952.3|202862.3|202938.8|202848.8|7
1736242570000|2025-01-07 09:36:10|202952.5|202862.5|202962.5|202872.5|202965.2|202875.2|202952.5|202862.5|12
1736242580000|2025-01-07 09:36:20|202962.3|202872.3|202957.6|202867.6|202962.3|202872.3|202953.5|202863.5|9
1736242590000|2025-01-07 09:36:30|202957.4|202867.4|202953.6|202863.6|202957.4|202867.4|202952.5|202862.5|11
1736242600000|2025-01-07 09:36:40|202950.3|202860.3|202925.2|202835.2|202950.5|202860.5|202923.1|202833.1|19
1736242610000|2025-01-07 09:36:50|202924.5|202834.5|202925.2|202835.2|202925.2|202835.2|202924.4|202834.4|13
1736242620000|2025-01-07 09:37:00|202927.6|202837.6|202926.4|202836.4|202928.4|202838.4|202924.5|202834.5|11
1736242630000|2025-01-07 09:37:10|202926.2|202836.2|202876.5|202786.5|202926.4|202836.4|202870.5|202780.5|19
1736242640000|2025-01-07 09:37:20|202873.6|202783.6|202829.5|202739.5|202878.7|202788.7|202829.5|202739.5|27
1736242650000|2025-01-07 09:37:30|202829.9|202739.9|202827.7|202737.7|202832.5|202742.5|202819.7|202729.7|21
1736242660000|2025-01-07 09:37:40|202829.4|202739.4|202826.4|202736.4|202830.7|202740.7|202822.8|202732.8|15
1736242670000|2025-01-07 09:37:50|202826.2|202736.2|202865.3|202775.3|202865.3|202775.3|202826.2|202736.2|18
1736242680000|2025-01-07 09:38:00|202867|202777|202863.9|202773.9|202867.7|202777.7|202856.4|202766.4|22
1736242690000|2025-01-07 09:38:10|202864.1|202774.1|202865.9|202775.9|202869.7|202779.7|202861|202771|14
1736242700000|2025-01-07 09:38:20|202865.3|202775.3|202891|202801|202899|202809|202862.8|202772.8|27
1736242710000|2025-01-07 09:38:30|202893.6|202803.6|202910.8|202820.8|202910.8|202820.8|202893.6|202803.6|18
1736242720000|2025-01-07 09:38:40|202910.9|202820.9|202908.3|202818.3|202911|202821|202905.9|202815.9|12
1736242730000|2025-01-07 09:38:50|202908.1|202818.1|202898.9|202808.9|202909.4|202819.4|202894.8|202804.8|13
1736242740000|2025-01-07 09:39:00|202898.5|202808.5|202898.2|202808.2|202898.9|202808.9|202893.7|202803.7|5
1736242750000|2025-01-07 09:39:10|202898.4|202808.4|202897.2|202807.2|202899.2|202809.2|202896.8|202806.8|9
1736242760000|2025-01-07 09:39:20|202896|202806|202875.1|202785.1|202896.6|202806.6|202862.8|202772.8|14
1736242770000|2025-01-07 09:39:30|202873.9|202783.9|202874.2|202784.2|202878.8|202788.8|202872.7|202782.7|19
1736242780000|2025-01-07 09:39:40|202874.5|202784.5|202870.3|202780.3|202875.8|202785.8|202870.1|202780.1|17
1736242790000|2025-01-07 09:39:50|202871.5|202781.5|202867.7|202777.7|202871.7|202781.7|202867.7|202777.7|9
1736242800000|2025-01-07 09:40:00|202864.4|202774.4|202871|202781|202871|202781|202864.4|202774.4|20
1736242810000|2025-01-07 09:40:10|202871.1|202781.1|202901.9|202811.9|202910|202820|202871.1|202781.1|16
1736242820000|2025-01-07 09:40:20|202901.7|202811.7|202934.2|202844.2|202939.5|202849.5|202899.3|202809.3|21
1736242830000|2025-01-07 09:40:30|202936|202846|202950.6|202860.6|202950.6|202860.6|202935.6|202845.6|21
1736242840000|2025-01-07 09:40:40|202952.6|202862.6|202944|202854|202959.7|202869.7|202940.3|202850.3|20
1736242850000|2025-01-07 09:40:50|202943.9|202853.9|202951.8|202861.8|202952.3|202862.3|202943.9|202853.9|13
1736242860000|2025-01-07 09:41:00|202948.8|202858.8|202956.4|202866.4|202956.4|202866.4|202948.3|202858.3|17
1736242870000|2025-01-07 09:41:10|202953.9|202863.9|202953.8|202863.8|202978.3|202888.3|202953.8|202863.8|13
1736242880000|2025-01-07 09:41:20|202953.9|202863.9|202951.3|202861.3|202953.9|202863.9|202951.3|202861.3|3
1736242890000|2025-01-07 09:41:30|202951.1|202861.1|202951.9|202861.9|202954|202864|202950.7|202860.7|13
1736242900000|2025-01-07 09:41:40|202951.6|202861.6|202959.5|202869.5|202962|202872|202951.6|202861.6|13
1736242910000|2025-01-07 09:41:50|202959.6|202869.6|202982.9|202892.9|202985|202895|202958.9|202868.9|16
1736242920000|2025-01-07 09:42:00|202982.6|202892.6|202986.5|202896.5|202988.9|202898.9|202982.6|202892.6|9
1736242930000|2025-01-07 09:42:10|202987.1|202897.1|202997.2|202907.2|202997.2|202907.2|202987|202897|23
1736242940000|2025-01-07 09:42:20|202997|202907|202998.6|202908.6|203006.8|202916.8|202995.1|202905.1|16
1736242950000|2025-01-07 09:42:30|203002.6|202912.6|203022.6|202932.6|203022.6|202932.6|202998.4|202908.4|13
1736242960000|2025-01-07 09:42:40|203021.2|202931.2|203021.2|202931.2|203021.2|202931.2|203021.2|202931.2|1
1736242970000|2025-01-07 09:42:50|203020.4|202930.4|203021.2|202931.2|203021.2|202931.2|203020.4|202930.4|2
1736242980000|2025-01-07 09:43:00|203020.6|202930.6|203011.4|202921.4|203020.6|202930.6|203010.4|202920.4|21
1736242990000|2025-01-07 09:43:10|203014.1|202924.1|202992.4|202902.4|203014.1|202924.1|202989.9|202899.9|16
1736243000000|2025-01-07 09:43:20|202992.6|202902.6|202992.6|202902.6|202992.6|202902.6|202991.3|202901.3|11
1736243010000|2025-01-07 09:43:30|202992.8|202902.8|202961.3|202871.3|202995.4|202905.4|202953.4|202863.4|18
1736243020000|2025-01-07 09:43:40|202962.7|202872.7|202961.5|202871.5|202962.8|202872.8|202961.5|202871.5|8
1736243030000|2025-01-07 09:43:50|202962.2|202872.2|202965.7|202875.7|202966.7|202876.7|202962.2|202872.2|7
1736243040000|2025-01-07 09:44:00|202965.5|202875.5|202979.4|202889.4|202980.8|202890.8|202965.5|202875.5|9
1736243050000|2025-01-07 09:44:10|202979.6|202889.6|202950.6|202860.6|202979.6|202889.6|202947.7|202857.7|5
1736243060000|2025-01-07 09:44:20|202950|202860|202954.4|202864.4|202954.4|202864.4|202950|202860|17
1736243070000|2025-01-07 09:44:30|202954.3|202864.3|202952.3|202862.3|202954.4|202864.4|202952|202862|10
1736243080000|2025-01-07 09:44:40|202952.1|202862.1|202952.4|202862.4|202952.4|202862.4|202948.3|202858.3|13
1736243090000|2025-01-07 09:44:50|202951.7|202861.7|202952|202862|202958.3|202868.3|202947.3|202857.3|11
1736243100000|2025-01-07 09:45:00|202953|202863|202956.4|202866.4|202960.3|202870.3|202951.9|202861.9|17
1736243110000|2025-01-07 09:45:10|202956.3|202866.3|202976.8|202886.8|202979.1|202889.1|202956.1|202866.1|16
1736243120000|2025-01-07 09:45:20|202977.2|202887.2|202977|202887|202979.1|202889.1|202977|202887|6
1736243130000|2025-01-07 09:45:30|202977.2|202887.2|202979.9|202889.9|202984|202894|202977.2|202887.2|9
1736243140000|2025-01-07 09:45:40|202980.1|202890.1|202978.6|202888.6|202980.5|202890.5|202978.6|202888.6|5
1736243150000|2025-01-07 09:45:50|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|1
1736243160000|2025-01-07 09:46:00|202980.3|202890.3|203020.7|202930.7|203020.7|202930.7|202980.3|202890.3|20
1736243170000|2025-01-07 09:46:10|203020.8|202930.8|203026.8|202936.8|203028.8|202938.8|203020.8|202930.8|8
1736243180000|2025-01-07 09:46:20|203028.6|202938.6|203011.7|202921.7|203028.8|202938.8|203011.7|202921.7|20
1736243190000|2025-01-07 09:46:30|203011.5|202921.5|203015|202925|203018.8|202928.8|203009.9|202919.9|8
1736243200000|2025-01-07 09:46:40|203012.2|202922.2|203024.3|202934.3|203024.3|202934.3|203010.6|202920.6|12
1736243210000|2025-01-07 09:46:50|203036.4|202946.4|203030.5|202940.5|203036.4|202946.4|203028.5|202938.5|12
1736243220000|2025-01-07 09:47:00|203033.5|202943.5|203034.9|202944.9|203040.8|202950.8|203030.5|202940.5|15
1736243230000|2025-01-07 09:47:10|203038.7|202948.7|203033|202943|203040.9|202950.9|203030.3|202940.3|23
1736243240000|2025-01-07 09:47:20|203032.5|202942.5|203033.7|202943.7|203035.1|202945.1|203030.4|202940.4|21
1736243250000|2025-01-07 09:47:30|203033.5|202943.5|203033.2|202943.2|203033.5|202943.5|203029.6|202939.6|19
1736243260000|2025-01-07 09:47:40|203031|202941|203033.4|202943.4|203036.6|202946.6|203029.5|202939.5|23
1736243270000|2025-01-07 09:47:50|203033.6|202943.6|203013.4|202923.4|203036.1|202946.1|203013.4|202923.4|11
1736243280000|2025-01-07 09:48:00|203013.8|202923.8|203023.8|202933.8|203028.1|202938.1|203013.1|202923.1|14
1736243300000|2025-01-07 09:48:20|203023.6|202933.6|203025.7|202935.7|203030.4|202940.4|203023.6|202933.6|4
1736243310000|2025-01-07 09:48:30|203026.8|202936.8|203046|202956|203050|202960|203026.8|202936.8|5
1736243320000|2025-01-07 09:48:40|203045|202955|203036.8|202946.8|203046.6|202956.6|203032.3|202942.3|23
1736243330000|2025-01-07 09:48:50|203037|202947|203063|202973|203063|202973|203028|202938|16
1736243340000|2025-01-07 09:49:00|203064.4|202974.4|203062.8|202972.8|203065.9|202975.9|203062|202972|8
1736243350000|2025-01-07 09:49:10|203065.2|202975.2|203079.5|202989.5|203084|202994|203065.2|202975.2|22
1736243360000|2025-01-07 09:49:20|203078.2|202988.2|203074.9|202984.9|203078.2|202988.2|203070.7|202980.7|32
1736243370000|2025-01-07 09:49:30|203074.6|202984.6|203073|202983|203077|202987|203069.5|202979.5|25
1736243380000|2025-01-07 09:49:40|203072.4|202982.4|203074|202984|203076.4|202986.4|203070.1|202980.1|26
1736243390000|2025-01-07 09:49:50|203076.8|202986.8|203095.5|203005.5|203099|203009|203076.8|202986.8|13
1736243400000|2025-01-07 09:50:00|203084|202994|203120.5|203030.5|203127.5|203037.5|203080.1|202990.1|14
1736243410000|2025-01-07 09:50:10|203120.1|203030.1|203118.7|203028.7|203120.1|203030.1|203118.7|203028.7|3
1736243420000|2025-01-07 09:50:20|203119.5|203029.5|203120.5|203030.5|203120.5|203030.5|203119.1|203029.1|6
1736243430000|2025-01-07 09:50:30|203120.9|203030.9|203107.8|203017.8|203120.9|203030.9|203107|203017|11
1736243440000|2025-01-07 09:50:40|203107.6|203017.6|203108.2|203018.2|203112.2|203022.2|203105|203015|21
1736243450000|2025-01-07 09:50:50|203108.4|203018.4|203109.8|203019.8|203109.8|203019.8|203108.4|203018.4|3
1736243460000|2025-01-07 09:51:00|203110.2|203020.2|203113.4|203023.4|203113.4|203023.4|203110.2|203020.2|2
1736243470000|2025-01-07 09:51:10|203110.2|203020.2|203099.4|203009.4|203115.8|203025.8|203099|203009|11
1736243480000|2025-01-07 09:51:20|203099.6|203009.6|203105|203015|203105.8|203015.8|203099.6|203009.6|15
1736243490000|2025-01-07 09:51:30|203104.6|203014.6|203104.8|203014.8|203105|203015|203104.6|203014.6|5
1736243500000|2025-01-07 09:51:40|203104.6|203014.6|203111.9|203021.9|203116.1|203026.1|203104.6|203014.6|7
1736243510000|2025-01-07 09:51:50|203110.4|203020.4|203119.4|203029.4|203119.4|203029.4|203110.4|203020.4|4
1736243530000|2025-01-07 09:52:10|203119.1|203029.1|203120.1|203030.1|203120.1|203030.1|203119.1|203029.1|3
1736243540000|2025-01-07 09:52:20|203119.2|203029.2|203120.1|203030.1|203120.1|203030.1|203118.9|203028.9|4
1736243550000|2025-01-07 09:52:30|203119.7|203029.7|203120.1|203030.1|203120.1|203030.1|203119.7|203029.7|2
1736243560000|2025-01-07 09:52:40|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|1
1736243570000|2025-01-07 09:52:50|203119|203029|203118.3|203028.3|203119.5|203029.5|203118.3|203028.3|4
1736243580000|2025-01-07 09:53:00|203117.9|203027.9|203106.5|203016.5|203117.9|203027.9|203082.9|202992.9|25
1736243590000|2025-01-07 09:53:10|203107.7|203017.7|203096.6|203006.6|203107.7|203017.7|203095.7|203005.7|24
1736243600000|2025-01-07 09:53:20|203100.4|203010.4|203072.1|202982.1|203100.4|203010.4|203071|202981|9
1736243610000|2025-01-07 09:53:30|203070.1|202980.1|203068.3|202978.3|203070.1|202980.1|203068.3|202978.3|2
1736243620000|2025-01-07 09:53:40|203070.7|202980.7|203068.9|202978.9|203071.1|202981.1|203067.5|202977.5|7
1736243630000|2025-01-07 09:53:50|203067.7|202977.7|203070.5|202980.5|203070.5|202980.5|203067.7|202977.7|2
1736243640000|2025-01-07 09:54:00|203071.6|202981.6|203079.9|202989.9|203079.9|202989.9|203071.6|202981.6|3
1736243650000|2025-01-07 09:54:10|203080.5|202990.5|203086.5|202996.5|203088|202998|203079.9|202989.9|13
1736243660000|2025-01-07 09:54:20|203088|202998|203092.4|203002.4|203106.1|203016.1|203088|202998|13
1736243670000|2025-01-07 09:54:30|203091.6|203001.6|203096.1|203006.1|203096.1|203006.1|203091.6|203001.6|5
1736243680000|2025-01-07 09:54:40|203097.3|203007.3|203099.9|203009.9|203101.5|203011.5|203097.3|203007.3|10
1736243690000|2025-01-07 09:54:50|203099.5|203009.5|203099.9|203009.9|203100.7|203010.7|203099.1|203009.1|10
1736243700000|2025-01-07 09:55:00|203100.7|203010.7|203100.3|203010.3|203100.7|203010.7|203096.8|203006.8|8
1736243710000|2025-01-07 09:55:10|203099.9|203009.9|203099.8|203009.8|203102|203012|203099.8|203009.8|8
1736243720000|2025-01-07 09:55:20|203097.1|203007.1|203097.1|203007.1|203097.1|203007.1|203097.1|203007.1|1
1736243730000|2025-01-07 09:55:30|203098.7|203008.7|203098.7|203008.7|203098.7|203008.7|203098.7|203008.7|1
1736243740000|2025-01-07 09:55:40|203099.1|203009.1|203097.1|203007.1|203099.1|203009.1|203097.1|203007.1|9
1736243750000|2025-01-07 09:55:50|203095.1|203005.1|203099.5|203009.5|203099.5|203009.5|203095.1|203005.1|7
1736243760000|2025-01-07 09:56:00|203101.6|203011.6|203100|203010|203103.2|203013.2|203099.8|203009.8|7
1736243770000|2025-01-07 09:56:10|203099.6|203009.6|203097|203007|203100|203010|203096.6|203006.6|13
1736243780000|2025-01-07 09:56:20|203097.4|203007.4|203097|203007|203099|203009|203097|203007|11
1736243790000|2025-01-07 09:56:30|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|1
1736243800000|2025-01-07 09:56:40|203097|203007|203097.7|203007.7|203097.7|203007.7|203097|203007|2
1736243810000|2025-01-07 09:56:50|203092.3|203002.3|203077.9|202987.9|203092.3|203002.3|203076.7|202986.7|6
1736243820000|2025-01-07 09:57:00|203077.5|202987.5|203077.7|202987.7|203077.7|202987.7|203077.3|202987.3|3
1736243830000|2025-01-07 09:57:10|203077.3|202987.3|203077.3|202987.3|203077.5|202987.5|203077.3|202987.3|3
1736243840000|2025-01-07 09:57:20|203077.5|202987.5|203077.8|202987.8|203078|202988|203077.3|202987.3|7
1736243860000|2025-01-07 09:57:40|203078|202988|203079.1|202989.1|203079.5|202989.5|203078|202988|4
1736243870000|2025-01-07 09:57:50|203079.7|202989.7|203082.3|202992.3|203082.9|202992.9|203079.5|202989.5|6
1736243880000|2025-01-07 09:58:00|203082.1|202992.1|203082.1|202992.1|203082.3|202992.3|203082.1|202992.1|3
1736243890000|2025-01-07 09:58:10|203079.2|202989.2|203079.5|202989.5|203081.4|202991.4|203079|202989|7
1736243900000|2025-01-07 09:58:20|203079.9|202989.9|203080.3|202990.3|203081.1|202991.1|203079.9|202989.9|3
1736243910000|2025-01-07 09:58:30|203080.5|202990.5|203079.5|202989.5|203080.5|202990.5|203077.2|202987.2|6
1736243920000|2025-01-07 09:58:40|203077.4|202987.4|203082.4|202992.4|203082.8|202992.8|203077.4|202987.4|7
1736243930000|2025-01-07 09:58:50|203083|202993|203088.1|202998.1|203096.3|203006.3|203083|202993|15
1736243940000|2025-01-07 09:59:00|203087.9|202997.9|203082.6|202992.6|203087.9|202997.9|203075.8|202985.8|7
1736243950000|2025-01-07 09:59:10|203083|202993|203083|202993|203083.2|202993.2|203081.4|202991.4|14
1736243960000|2025-01-07 09:59:20|203082.8|202992.8|203102.8|203012.8|203105.9|203015.9|203082.8|202992.8|17
1736243970000|2025-01-07 09:59:30|203100.6|203010.6|203100.1|203010.1|203103.1|203013.1|203100.1|203010.1|8
1736243980000|2025-01-07 09:59:40|203100.3|203010.3|203100.1|203010.1|203102.5|203012.5|203099.9|203009.9|9
1736243990000|2025-01-07 09:59:50|203102.2|203012.2|203102.1|203012.1|203106|203016|203100.3|203010.3|11
1736244000000|2025-01-07 10:00:00|203105.1|203015.1|203121.9|203031.9|203122.2|203032.2|203103.7|203013.7|24
1736244010000|2025-01-07 10:00:10|203120.5|203030.5|203120.3|203030.3|203121.8|203031.8|203120.3|203030.3|3
1736244020000|2025-01-07 10:00:20|203121.6|203031.6|203171.2|203081.2|203176.7|203086.7|203121.6|203031.6|6
1736244030000|2025-01-07 10:00:30|203172|203082|203149.9|203059.9|203172|203082|203148.4|203058.4|20
1736244040000|2025-01-07 10:00:40|203148.6|203058.6|203128.4|203038.4|203148.6|203058.6|203125.9|203035.9|21
1736244050000|2025-01-07 10:00:50|203126.6|203036.6|203128.5|203038.5|203130|203040|203126.6|203036.6|8
1736244060000|2025-01-07 10:01:00|203128.8|203038.8|203133.1|203043.1|203134.5|203044.5|203128.8|203038.8|9
1736244070000|2025-01-07 10:01:10|203130.7|203040.7|203130.4|203040.4|203132.9|203042.9|203130.4|203040.4|6
1736244080000|2025-01-07 10:01:20|203132.9|203042.9|203131.2|203041.2|203132.9|203042.9|203131.2|203041.2|2
1736244090000|2025-01-07 10:01:30|203134.1|203044.1|203145.5|203055.5|203149.4|203059.4|203134.1|203044.1|15
1736244100000|2025-01-07 10:01:40|203146.4|203056.4|203169.1|203079.1|203172.7|203082.7|203146.4|203056.4|21
1736244110000|2025-01-07 10:01:50|203168.9|203078.9|203162.2|203072.2|203173|203083|203162|203072|21
1736244120000|2025-01-07 10:02:00|203162|203072|203160.2|203070.2|203165.8|203075.8|203157.5|203067.5|30
1736244130000|2025-01-07 10:02:10|203158.6|203068.6|203167.9|203077.9|203169.1|203079.1|203150.8|203060.8|15
1736244140000|2025-01-07 10:02:20|203167|203077|203175|203085|203175.2|203085.2|203167|203077|17
1736244150000|2025-01-07 10:02:30|203175.2|203085.2|203194.7|203104.7|203202.2|203112.2|203175.2|203085.2|22
1736244160000|2025-01-07 10:02:40|203194.5|203104.5|203202.3|203112.3|203205|203115|203194.5|203104.5|20
1736244170000|2025-01-07 10:02:50|203202.1|203112.1|203206.7|203116.7|203206.7|203116.7|203202|203112|15
1736244180000|2025-01-07 10:03:00|203205|203115|203222.9|203132.9|203226|203136|203194.4|203104.4|28
1736244190000|2025-01-07 10:03:10|203226.6|203136.6|203224.3|203134.3|203226.6|203136.6|203219.2|203129.2|14
1736244200000|2025-01-07 10:03:20|203222.2|203132.2|203239.8|203149.8|203241.6|203151.6|203222.2|203132.2|8
1736244210000|2025-01-07 10:03:30|203239.5|203149.5|203240.8|203150.8|203240.8|203150.8|203239.3|203149.3|4
1736244220000|2025-01-07 10:03:40|203241.6|203151.6|203240|203150|203241.6|203151.6|203240|203150|3
1736244240000|2025-01-07 10:04:00|203239|203149|203211.9|203121.9|203239|203149|203209.2|203119.2|13
1736244250000|2025-01-07 10:04:10|203213.8|203123.8|203208.3|203118.3|203213.8|203123.8|203205.3|203115.3|16
1736244260000|2025-01-07 10:04:20|203209.8|203119.8|203212.6|203122.6|203212.6|203122.6|203203.2|203113.2|18
1736244270000|2025-01-07 10:04:30|203213.8|203123.8|203212|203122|203213.9|203123.9|203207.7|203117.7|11
1736244280000|2025-01-07 10:04:40|203212.2|203122.2|203218.1|203128.1|203220.9|203130.9|203212.2|203122.2|12
1736244290000|2025-01-07 10:04:50|203217.2|203127.2|203215.7|203125.7|203217.9|203127.9|203215.7|203125.7|6
1736244300000|2025-01-07 10:05:00|203213.8|203123.8|203212.2|203122.2|203213.8|203123.8|203207.5|203117.5|9
1736244310000|2025-01-07 10:05:10|203214|203124|203211.7|203121.7|203214|203124|203211.7|203121.7|8
1736244320000|2025-01-07 10:05:20|203213.7|203123.7|203201.8|203111.8|203213.7|203123.7|203198.7|203108.7|15
1736244330000|2025-01-07 10:05:30|203198.2|203108.2|203215.1|203125.1|203216.9|203126.9|203198.2|203108.2|13
1736244340000|2025-01-07 10:05:40|203217.1|203127.1|203213.5|203123.5|203217.8|203127.8|203213.5|203123.5|5
1736244350000|2025-01-07 10:05:50|203213.1|203123.1|203212.3|203122.3|203213.1|203123.1|203212.3|203122.3|3
1736244360000|2025-01-07 10:06:00|203210.5|203120.5|203211.2|203121.2|203211.6|203121.6|203210.5|203120.5|4
1736244370000|2025-01-07 10:06:10|203211.4|203121.4|203229|203139|203234.9|203144.9|203211|203121|9
1736244380000|2025-01-07 10:06:20|203230.1|203140.1|203230.5|203140.5|203230.5|203140.5|203230.1|203140.1|2
1736244390000|2025-01-07 10:06:30|203230.3|203140.3|203230.2|203140.2|203230.3|203140.3|203229.1|203139.1|3
1736244400000|2025-01-07 10:06:40|203232|203142|203228.4|203138.4|203235.9|203145.9|203228.4|203138.4|8
1736244410000|2025-01-07 10:06:50|203231.8|203141.8|203228.8|203138.8|203231.8|203141.8|203227.1|203137.1|9
1736244420000|2025-01-07 10:07:00|203231.8|203141.8|203229.7|203139.7|203232.7|203142.7|203229.1|203139.1|7
1736244430000|2025-01-07 10:07:10|203232.5|203142.5|203229.3|203139.3|203232.5|203142.5|203229.3|203139.3|5
1736244440000|2025-01-07 10:07:20|203231.5|203141.5|203229.1|203139.1|203231.5|203141.5|203229.1|203139.1|2
1736244450000|2025-01-07 10:07:30|203228.7|203138.7|203229.1|203139.1|203231.8|203141.8|203228.7|203138.7|3
1736244460000|2025-01-07 10:07:40|203229.5|203139.5|203230.4|203140.4|203233|203143|203229.5|203139.5|7
1736244470000|2025-01-07 10:07:50|203233.9|203143.9|203300.2|203210.2|203302.7|203212.7|203230.6|203140.6|8
1736244480000|2025-01-07 10:08:00|203300.6|203210.6|203307|203217|203310.4|203220.4|203299.8|203209.8|22
1736244490000|2025-01-07 10:08:10|203310.4|203220.4|203309.1|203219.1|203311.9|203221.9|203305.6|203215.6|19
1736244500000|2025-01-07 10:08:20|203309.3|203219.3|203314.3|203224.3|203314.3|203224.3|203309.1|203219.1|22
1736244510000|2025-01-07 10:08:30|203313.5|203223.5|203312.6|203222.6|203314.3|203224.3|203311.8|203221.8|17
1736244520000|2025-01-07 10:08:40|203311.8|203221.8|203313.7|203223.7|203313.7|203223.7|203311.4|203221.4|12
1736244530000|2025-01-07 10:08:50|203312.3|203222.3|203313.6|203223.6|203313.7|203223.7|203312.3|203222.3|10
1736244540000|2025-01-07 10:09:00|203312.8|203222.8|203314.5|203224.5|203314.5|203224.5|203312.1|203222.1|14
1736244550000|2025-01-07 10:09:10|203313.3|203223.3|203314.3|203224.3|203314.3|203224.3|203313.2|203223.2|8
1736244560000|2025-01-07 10:09:20|203313.5|203223.5|203314.3|203224.3|203314.3|203224.3|203313.2|203223.2|12
1736244570000|2025-01-07 10:09:30|203313.2|203223.2|203314.5|203224.5|203314.5|203224.5|203313.2|203223.2|14
1736244580000|2025-01-07 10:09:40|203314.9|203224.9|203314|203224|203315.2|203225.2|203314|203224|4
1736244590000|2025-01-07 10:09:50|203315.1|203225.1|203263.3|203173.3|203315.1|203225.1|203262.2|203172.2|22
1736244600000|2025-01-07 10:10:00|203263.9|203173.9|203263.9|203173.9|203263.9|203173.9|203261.6|203171.6|8
1736244610000|2025-01-07 10:10:10|203265|203175|203266.7|203176.7|203278.8|203188.8|203263.7|203173.7|17
1736244620000|2025-01-07 10:10:20|203267.4|203177.4|203275.1|203185.1|203284|203194|203266.8|203176.8|18
1736244630000|2025-01-07 10:10:30|203275.2|203185.2|203270.4|203180.4|203286.6|203196.6|203270.3|203180.3|30
1736244640000|2025-01-07 10:10:40|203271.9|203181.9|203277|203187|203277|203187|203270.3|203180.3|20
1736244650000|2025-01-07 10:10:50|203276.7|203186.7|203277|203187|203278.3|203188.3|203269.8|203179.8|21
1736244660000|2025-01-07 10:11:00|203276.8|203186.8|203274.6|203184.6|203276.8|203186.8|203274|203184|15
1736244670000|2025-01-07 10:11:10|203274.4|203184.4|203273.4|203183.4|203274.4|203184.4|203273.2|203183.2|14
1736244680000|2025-01-07 10:11:20|203273.5|203183.5|203275|203185|203276.8|203186.8|203273.5|203183.5|6
1736244690000|2025-01-07 10:11:30|203274.8|203184.8|203265.3|203175.3|203276.6|203186.6|203261.8|203171.8|11
1736244700000|2025-01-07 10:11:40|203265|203175|203261.7|203171.7|203265|203175|203260.3|203170.3|14
1736244710000|2025-01-07 10:11:50|203263.9|203173.9|203264.5|203174.5|203264.5|203174.5|203263.9|203173.9|2
1736244720000|2025-01-07 10:12:00|203264.8|203174.8|203265.4|203175.4|203266|203176|203264.5|203174.5|4
1736244730000|2025-01-07 10:12:10|203261.8|203171.8|203236.6|203146.6|203261.8|203171.8|203223.1|203133.1|12
1736244740000|2025-01-07 10:12:20|203239|203149|203233.5|203143.5|203239|203149|203232.4|203142.4|16
1736244750000|2025-01-07 10:12:30|203234.1|203144.1|203233.5|203143.5|203234.7|203144.7|203233.1|203143.1|7
1736244760000|2025-01-07 10:12:40|203234.1|203144.1|203237.1|203147.1|203237.1|203147.1|203233.9|203143.9|6
1736244770000|2025-01-07 10:12:50|203239.2|203149.2|203238|203148|203239.2|203149.2|203235.7|203145.7|7
1736244780000|2025-01-07 10:13:00|203236.8|203146.8|203202.6|203112.6|203237|203147|203202.6|203112.6|10
1736244790000|2025-01-07 10:13:10|203202.5|203112.5|203208.1|203118.1|203211.2|203121.2|203201.3|203111.3|19
1736244800000|2025-01-07 10:13:20|203207.9|203117.9|203199.5|203109.5|203207.9|203117.9|203197.1|203107.1|9
1736244810000|2025-01-07 10:13:30|203201.6|203111.6|203200.1|203110.1|203201.6|203111.6|203199.4|203109.4|7
1736244820000|2025-01-07 10:13:40|203202.9|203112.9|203206.5|203116.5|203209.1|203119.1|203202.9|203112.9|16
1736244830000|2025-01-07 10:13:50|203206.4|203116.4|203208|203118|203208.4|203118.4|203204|203114|11
1736244840000|2025-01-07 10:14:00|203207.9|203117.9|203210.2|203120.2|203214.1|203124.1|203205.2|203115.2|14
1736244850000|2025-01-07 10:14:10|203210|203120|203242.4|203152.4|203242.4|203152.4|203184.2|203094.2|20
1736244860000|2025-01-07 10:14:20|203241|203151|203264.9|203174.9|203264.9|203174.9|203241|203151|29
1736244870000|2025-01-07 10:14:30|203264.6|203174.6|203187.2|203097.2|203264.6|203174.6|203181.3|203091.3|23
1736244880000|2025-01-07 10:14:40|203187.3|203097.3|203204.3|203114.3|203207.8|203117.8|203187.3|203097.3|17
1736244890000|2025-01-07 10:14:50|203203.5|203113.5|203202.2|203112.2|203203.5|203113.5|203199.3|203109.3|13
1736244900000|2025-01-07 10:15:00|203202|203112|203203.9|203113.9|203204.3|203114.3|203202|203112|6
1736244910000|2025-01-07 10:15:10|203205.1|203115.1|203203.7|203113.7|203205.1|203115.1|203203.1|203113.1|9
1736244920000|2025-01-07 10:15:20|203203.9|203113.9|203202.4|203112.4|203203.9|203113.9|203201.8|203111.8|3
1736244930000|2025-01-07 10:15:30|203203.1|203113.1|203206.2|203116.2|203210.1|203120.1|203203.1|203113.1|7
1736244940000|2025-01-07 10:15:40|203206|203116|203206|203116|203206|203116|203206|203116|1
1736244950000|2025-01-07 10:15:50|203206.2|203116.2|203201.8|203111.8|203206.2|203116.2|203201.8|203111.8|7
1736244960000|2025-01-07 10:16:00|203203|203113|203175.2|203085.2|203203|203113|203171.4|203081.4|13
1736244970000|2025-01-07 10:16:10|203172.2|203082.2|203175.6|203085.6|203175.6|203085.6|203172.2|203082.2|2
1736244980000|2025-01-07 10:16:20|203174.8|203084.8|203175.2|203085.2|203175.6|203085.6|203174.8|203084.8|3
1736244990000|2025-01-07 10:16:30|203174.8|203084.8|203174.4|203084.4|203174.8|203084.8|203174.4|203084.4|2
1736245000000|2025-01-07 10:16:40|203174.8|203084.8|203174.3|203084.3|203178.5|203088.5|203174.3|203084.3|5
1736245010000|2025-01-07 10:16:50|203177.1|203087.1|203177.1|203087.1|203177.1|203087.1|203177.1|203087.1|1
1736245020000|2025-01-07 10:17:00|203173.2|203083.2|203176.2|203086.2|203176.6|203086.6|203173.2|203083.2|3
1736245030000|2025-01-07 10:17:10|203176.6|203086.6|203176.6|203086.6|203176.6|203086.6|203176.6|203086.6|1
1736245040000|2025-01-07 10:17:20|203177.4|203087.4|203177|203087|203177.4|203087.4|203173.7|203083.7|4
1736245050000|2025-01-07 10:17:30|203173.5|203083.5|203122.7|203032.7|203176.5|203086.5|203114|203024|12
1736245060000|2025-01-07 10:17:40|203122.5|203032.5|203122.9|203032.9|203123.5|203033.5|203120.4|203030.4|12
1736245070000|2025-01-07 10:17:50|203123.9|203033.9|203126.5|203036.5|203127.2|203037.2|203123.7|203033.7|16
1736245080000|2025-01-07 10:18:00|203126.7|203036.7|203130.2|203040.2|203134.8|203044.8|203123.9|203033.9|17
1736245090000|2025-01-07 10:18:10|203129.8|203039.8|203131.3|203041.3|203133.6|203043.6|203126.3|203036.3|24
1736245100000|2025-01-07 10:18:20|203129.1|203039.1|203127.3|203037.3|203135.8|203045.8|203127.3|203037.3|11
1736245110000|2025-01-07 10:18:30|203129.4|203039.4|203127.5|203037.5|203129.4|203039.4|203126.7|203036.7|13
1736245120000|2025-01-07 10:18:40|203127.7|203037.7|203129|203039|203131.7|203041.7|203127.7|203037.7|15
1736245130000|2025-01-07 10:18:50|203129.2|203039.2|203152.8|203062.8|203154.7|203064.7|203124.3|203034.3|15
1736245140000|2025-01-07 10:19:00|203152.4|203062.4|203147.8|203057.8|203152.4|203062.4|203142.1|203052.1|17
1736245150000|2025-01-07 10:19:10|203144.1|203054.1|203144.5|203054.5|203146.8|203056.8|203143.9|203053.9|24
1736245160000|2025-01-07 10:19:20|203144.3|203054.3|203153|203063|203153|203063|203143.9|203053.9|13
1736245170000|2025-01-07 10:19:30|203153.9|203063.9|203157.1|203067.1|203158.6|203068.6|203153.9|203063.9|9
1736245180000|2025-01-07 10:19:40|203157.3|203067.3|203116.2|203026.2|203159.5|203069.5|203109.2|203019.2|19
1736245190000|2025-01-07 10:19:50|203116.4|203026.4|203118.9|203028.9|203121.2|203031.2|203116.4|203026.4|11
1736245200000|2025-01-07 10:20:00|203119.9|203029.9|203119.1|203029.1|203119.9|203029.9|203119.1|203029.1|4
1736245210000|2025-01-07 10:20:10|203119.3|203029.3|203117.4|203027.4|203119.3|203029.3|203117.4|203027.4|3
1736245220000|2025-01-07 10:20:20|203117|203027|203084.1|202994.1|203117.4|203027.4|203076.7|202986.7|16
1736245230000|2025-01-07 10:20:30|203084.3|202994.3|203084.3|202994.3|203084.3|202994.3|203084.1|202994.1|3
1736245240000|2025-01-07 10:20:40|203084.9|202994.9|203101.1|203011.1|203102.1|203012.1|203084.9|202994.9|18
1736245250000|2025-01-07 10:20:50|203101.7|203011.7|203100|203010|203103.7|203013.7|203098.6|203008.6|30
1736245260000|2025-01-07 10:21:00|203098.9|203008.9|203102.7|203012.7|203106.4|203016.4|203097.7|203007.7|26
1736245270000|2025-01-07 10:21:10|203100.4|203010.4|203105.8|203015.8|203107.4|203017.4|203100.4|203010.4|8
1736245280000|2025-01-07 10:21:20|203104|203014|203104.9|203014.9|203108.1|203018.1|203103.4|203013.4|10
1736245290000|2025-01-07 10:21:30|203104.7|203014.7|203137.5|203047.5|203138.8|203048.8|203104.7|203014.7|6
1736245300000|2025-01-07 10:21:40|203116.2|203026.2|203118.9|203028.9|203121.3|203031.3|203110|203020|23
1736245310000|2025-01-07 10:21:50|203119.5|203029.5|203118.1|203028.1|203120.8|203030.8|203118.1|203028.1|19
1736245320000|2025-01-07 10:22:00|203117.9|203027.9|203110.6|203020.6|203117.9|203027.9|203108.3|203018.3|12
1736245330000|2025-01-07 10:22:10|203110.8|203020.8|203115.3|203025.3|203117.8|203027.8|203110.8|203020.8|14
1736245340000|2025-01-07 10:22:20|203115.1|203025.1|203115.2|203025.2|203117.5|203027.5|203114.3|203024.3|11
1736245350000|2025-01-07 10:22:30|203115|203025|203115|203025|203115|203025|203114|203024|8
1736245360000|2025-01-07 10:22:40|203117.8|203027.8|203115|203025|203118.3|203028.3|203115|203025|4
1736245370000|2025-01-07 10:22:50|203115.2|203025.2|203115.2|203025.2|203115.2|203025.2|203115|203025|3
1736245380000|2025-01-07 10:23:00|203118.4|203028.4|203115.1|203025.1|203118.4|203028.4|203114.7|203024.7|9
1736245390000|2025-01-07 10:23:10|203115.9|203025.9|203115.5|203025.5|203115.9|203025.9|203115.1|203025.1|5
1736245400000|2025-01-07 10:23:20|203117.5|203027.5|203118.5|203028.5|203120.2|203030.2|203114.9|203024.9|11
1736245410000|2025-01-07 10:23:30|203116.1|203026.1|203115.3|203025.3|203116.1|203026.1|203115.3|203025.3|10
1736245420000|2025-01-07 10:23:40|203114.9|203024.9|203113.7|203023.7|203115.3|203025.3|203113.5|203023.5|10
1736245430000|2025-01-07 10:23:50|203114.7|203024.7|203117.6|203027.6|203119.1|203029.1|203113.7|203023.7|15
1736245440000|2025-01-07 10:24:00|203116.9|203026.9|203117.3|203027.3|203118.9|203028.9|203115.6|203025.6|5
1736245450000|2025-01-07 10:24:10|203116.7|203026.7|203114.1|203024.1|203116.9|203026.9|203114.1|203024.1|11
1736245460000|2025-01-07 10:24:20|203114.9|203024.9|203181.7|203091.7|203184.3|203094.3|203114.9|203024.9|13
1736245470000|2025-01-07 10:24:30|203181.1|203091.1|203161|203071|203188.5|203098.5|203156.4|203066.4|15
1736245480000|2025-01-07 10:24:40|203160.4|203070.4|203164|203074|203166.3|203076.3|203159|203069|14
1736245490000|2025-01-07 10:24:50|203163.9|203073.9|203163.1|203073.1|203163.9|203073.9|203159.2|203069.2|21
1736245500000|2025-01-07 10:25:00|203163.5|203073.5|203165.3|203075.3|203173.2|203083.2|203161.5|203071.5|22
1736245510000|2025-01-07 10:25:10|203165.7|203075.7|203166.5|203076.5|203169.7|203079.7|203165.7|203075.7|13
1736245520000|2025-01-07 10:25:20|203167.1|203077.1|203166.5|203076.5|203167.1|203077.1|203165.5|203075.5|13
1736245530000|2025-01-07 10:25:30|203173.2|203083.2|203192.8|203102.8|203193.8|203103.8|203173.2|203083.2|19
1736245540000|2025-01-07 10:25:40|203192.9|203102.9|203197.9|203107.9|203203|203113|203191.6|203101.6|27
1736245550000|2025-01-07 10:25:50|203198.1|203108.1|203198.4|203108.4|203200.7|203110.7|203196.9|203106.9|22
1736245560000|2025-01-07 10:26:00|203197.8|203107.8|203196.7|203106.7|203198.9|203108.9|203196.7|203106.7|18
1736245570000|2025-01-07 10:26:10|203195.2|203105.2|203192.8|203102.8|203197.8|203107.8|203191.8|203101.8|14
1736245580000|2025-01-07 10:26:20|203192.7|203102.7|203194.3|203104.3|203194.3|203104.3|203192.7|203102.7|6
1736245590000|2025-01-07 10:26:30|203196.8|203106.8|203194.2|203104.2|203197.2|203107.2|203194|203104|13
1736245600000|2025-01-07 10:26:40|203195.5|203105.5|203194.6|203104.6|203198|203108|203194.2|203104.2|14
1736245610000|2025-01-07 10:26:50|203194.7|203104.7|203194.6|203104.6|203194.8|203104.8|203194.6|203104.6|4
1736245620000|2025-01-07 10:27:00|203194.4|203104.4|203194.6|203104.6|203194.6|203104.6|203194.4|203104.4|3
1736245630000|2025-01-07 10:27:10|203194.7|203104.7|203195.7|203105.7|203196|203106|203194.7|203104.7|5
1736245640000|2025-01-07 10:27:20|203195|203105|203196.7|203106.7|203198.7|203108.7|203195|203105|10
1736245650000|2025-01-07 10:27:30|203197|203107|203195.5|203105.5|203197|203107|203195.5|203105.5|9
1736245660000|2025-01-07 10:27:40|203196.5|203106.5|203199.3|203109.3|203199.3|203109.3|203195.5|203105.5|13
1736245670000|2025-01-07 10:27:50|203199.7|203109.7|203197|203107|203200.2|203110.2|203196|203106|14
1736245680000|2025-01-07 10:28:00|203196.8|203106.8|203232.9|203142.9|203236.5|203146.5|203194.1|203104.1|15
1736245690000|2025-01-07 10:28:10|203232.7|203142.7|203225|203135|203235.4|203145.4|203219.9|203129.9|17
1736245700000|2025-01-07 10:28:20|203224.8|203134.8|203226.3|203136.3|203228.3|203138.3|203224.6|203134.6|8
1736245710000|2025-01-07 10:28:30|203230.9|203140.9|203230.4|203140.4|203234.3|203144.3|203224.4|203134.4|16
1736245720000|2025-01-07 10:28:40|203229|203139|203233.8|203143.8|203236.6|203146.6|203225.2|203135.2|19
1736245730000|2025-01-07 10:28:50|203230.3|203140.3|203231.2|203141.2|203237.3|203147.3|203224.9|203134.9|32
1736245740000|2025-01-07 10:29:00|203231.3|203141.3|203233|203143|203235.7|203145.7|203230.6|203140.6|5
1736245750000|2025-01-07 10:29:10|203233.3|203143.3|203233.8|203143.8|203236.1|203146.1|203233.3|203143.3|4
1736245760000|2025-01-07 10:29:20|203235.9|203145.9|203230.6|203140.6|203235.9|203145.9|203226.4|203136.4|10
1736245770000|2025-01-07 10:29:30|203231.4|203141.4|203224.2|203134.2|203231.4|203141.4|203224.1|203134.1|12
1736245780000|2025-01-07 10:29:40|203224.1|203134.1|203223.5|203133.5|203228.5|203138.5|203223.3|203133.3|9
1736245790000|2025-01-07 10:29:50|203226.8|203136.8|203223.7|203133.7|203227.6|203137.6|203222.4|203132.4|11
1736245800000|2025-01-07 10:30:00|203221.1|203131.1|203227.6|203137.6|203230.5|203140.5|203219|203129|34
1736245810000|2025-01-07 10:30:10|203227.5|203137.5|203224.3|203134.3|203231.3|203141.3|203219.6|203129.6|17
1736245820000|2025-01-07 10:30:20|203228.5|203138.5|203224.6|203134.6|203228.5|203138.5|203220.6|203130.6|13
1736245830000|2025-01-07 10:30:30|203228.5|203138.5|203224|203134|203230.8|203140.8|203222.5|203132.5|19
1736245840000|2025-01-07 10:30:40|203222.1|203132.1|203221.1|203131.1|203230.1|203140.1|203216.6|203126.6|10
1736245850000|2025-01-07 10:30:50|203223.2|203133.2|203224.4|203134.4|203226.6|203136.6|203220.8|203130.8|13
1736245860000|2025-01-07 10:31:00|203223.7|203133.7|203223.1|203133.1|203224.6|203134.6|203222.2|203132.2|17
1736245870000|2025-01-07 10:31:10|203222.4|203132.4|203223.7|203133.7|203223.7|203133.7|203221.6|203131.6|17
1736245880000|2025-01-07 10:31:20|203223.9|203133.9|203227|203137|203227.6|203137.6|203222.2|203132.2|18
1736245890000|2025-01-07 10:31:30|203225.5|203135.5|203227|203137|203227|203137|203223.5|203133.5|7
1736245900000|2025-01-07 10:31:40|203222.7|203132.7|203225.3|203135.3|203229.5|203139.5|203222.4|203132.4|16
1736245910000|2025-01-07 10:31:50|203224.9|203134.9|203222.7|203132.7|203226.6|203136.6|203219.8|203129.8|7
1736245920000|2025-01-07 10:32:00|203221.7|203131.7|203220.2|203130.2|203222.7|203132.7|203219.2|203129.2|7
1736245930000|2025-01-07 10:32:10|203219.2|203129.2|203220.1|203130.1|203220.3|203130.3|203218.3|203128.3|14
1736245940000|2025-01-07 10:32:20|203222.2|203132.2|203220.3|203130.3|203222.2|203132.2|203219.7|203129.7|13
1736245950000|2025-01-07 10:32:30|203219.7|203129.7|203220.4|203130.4|203220.4|203130.4|203218.6|203128.6|9
1736245960000|2025-01-07 10:32:40|203218.7|203128.7|203219.6|203129.6|203220.5|203130.5|203217.8|203127.8|18
1736245970000|2025-01-07 10:32:50|203219.8|203129.8|203185.1|203095.1|203219.8|203129.8|203181.2|203091.2|20
1736245980000|2025-01-07 10:33:00|203184.9|203094.9|203185.7|203095.7|203187.8|203097.8|203184.1|203094.1|20
1736245990000|2025-01-07 10:33:10|203185.1|203095.1|203188.9|203098.9|203188.9|203098.9|203185.1|203095.1|12
1736246000000|2025-01-07 10:33:20|203186.7|203096.7|203188.3|203098.3|203189.5|203099.5|203186.4|203096.4|18
1736246010000|2025-01-07 10:33:30|203187.8|203097.8|203187.2|203097.2|203190.9|203100.9|203184.2|203094.2|26
1736246020000|2025-01-07 10:33:40|203187.8|203097.8|203270.7|203180.7|203275.5|203185.5|203186.4|203096.4|29
1736246030000|2025-01-07 10:33:50|203260.7|203170.7|203245.5|203155.5|203260.7|203170.7|203241.9|203151.9|17
1736246040000|2025-01-07 10:34:00|203245.3|203155.3|203252.8|203162.8|203255.9|203165.9|203245.3|203155.3|17
1736246050000|2025-01-07 10:34:10|203250.8|203160.8|203263.7|203173.7|203270|203180|203250.7|203160.7|17
1736246060000|2025-01-07 10:34:20|203264.9|203174.9|203267.5|203177.5|203267.5|203177.5|203264.6|203174.6|12
1736246070000|2025-01-07 10:34:30|203267|203177|203267.6|203177.6|203268|203178|203264.2|203174.2|19
1736246080000|2025-01-07 10:34:40|203266.4|203176.4|203273.4|203183.4|203273.4|203183.4|203264.1|203174.1|14
1736246090000|2025-01-07 10:34:50|203272.9|203182.9|203272.4|203182.4|203274.7|203184.7|203272.4|203182.4|8
1736246100000|2025-01-07 10:35:00|203273.7|203183.7|203276.4|203186.4|203279.4|203189.4|203272.2|203182.2|10
1736246110000|2025-01-07 10:35:10|203275.2|203185.2|203269.3|203179.3|203275.2|203185.2|203264.3|203174.3|8
1736246120000|2025-01-07 10:35:20|203268.8|203178.8|203270|203180|203270.9|203180.9|203266|203176|22
1736246130000|2025-01-07 10:35:30|203269.8|203179.8|203267.6|203177.6|203270|203180|203267.6|203177.6|9
1736246140000|2025-01-07 10:35:40|203266.4|203176.4|203269.8|203179.8|203270.3|203180.3|203266.4|203176.4|11
1736246150000|2025-01-07 10:35:50|203270.3|203180.3|203280.3|203190.3|203280.3|203190.3|203267.9|203177.9|19
1736246160000|2025-01-07 10:36:00|203278|203188|203277.6|203187.6|203278|203188|203276.3|203186.3|12
1736246170000|2025-01-07 10:36:10|203276.7|203186.7|203279.1|203189.1|203283.3|203193.3|203276.7|203186.7|13
1736246180000|2025-01-07 10:36:20|203278|203188|203277.9|203187.9|203279.5|203189.5|203277.1|203187.1|16
1736246190000|2025-01-07 10:36:30|203277|203187|203278.5|203188.5|203279.8|203189.8|203276.6|203186.6|19
1736246200000|2025-01-07 10:36:40|203279.4|203189.4|203279.6|203189.6|203280.2|203190.2|203278.7|203188.7|13
1736246210000|2025-01-07 10:36:50|203278.7|203188.7|203279.2|203189.2|203280|203190|203276.6|203186.6|22
1736246220000|2025-01-07 10:37:00|203272.5|203182.5|203279.7|203189.7|203279.9|203189.9|203272.5|203182.5|21
1736246230000|2025-01-07 10:37:10|203278.5|203188.5|203278.6|203188.6|203279.4|203189.4|203277.6|203187.6|19
1736246240000|2025-01-07 10:37:20|203277.6|203187.6|203275.9|203185.9|203279.2|203189.2|203275.9|203185.9|20
1736246250000|2025-01-07 10:37:30|203276.9|203186.9|203269|203179|203276.9|203186.9|203268.2|203178.2|5
1736246260000|2025-01-07 10:37:40|203272.1|203182.1|203270.2|203180.2|203274.8|203184.8|203270.2|203180.2|3
1736246270000|2025-01-07 10:37:50|203269.6|203179.6|203272|203182|203276.5|203186.5|203269.6|203179.6|22
1736246280000|2025-01-07 10:38:00|203272.2|203182.2|203227.7|203137.7|203276.1|203186.1|203218.3|203128.3|35
1736246290000|2025-01-07 10:38:10|203226.4|203136.4|203236.5|203146.5|203241.2|203151.2|203224.9|203134.9|25
1736246300000|2025-01-07 10:38:20|203239.4|203149.4|203237.5|203147.5|203240.6|203150.6|203236.9|203146.9|15
1736246310000|2025-01-07 10:38:30|203240.6|203150.6|203243.2|203153.2|203244.6|203154.6|203240.6|203150.6|8
1736246320000|2025-01-07 10:38:40|203243.1|203153.1|203243.1|203153.1|203244.8|203154.8|203242.6|203152.6|8
1736246330000|2025-01-07 10:38:50|203243.3|203153.3|203241.6|203151.6|203243.4|203153.4|203241.6|203151.6|10
1736246340000|2025-01-07 10:39:00|203243.8|203153.8|203243.1|203153.1|203244|203154|203242.5|203152.5|6
1736246350000|2025-01-07 10:39:10|203241.6|203151.6|203242.4|203152.4|203243.8|203153.8|203241.2|203151.2|8
1736246360000|2025-01-07 10:39:20|203242.6|203152.6|203239.7|203149.7|203244.1|203154.1|203239.7|203149.7|13
1736246370000|2025-01-07 10:39:30|203242.6|203152.6|203241.6|203151.6|203242.6|203152.6|203241.6|203151.6|9
1736246380000|2025-01-07 10:39:40|203243.7|203153.7|203242.4|203152.4|203243.7|203153.7|203241.4|203151.4|7
1736246390000|2025-01-07 10:39:50|203242.3|203152.3|203243.1|203153.1|203246.3|203156.3|203242.2|203152.2|10
1736246400000|2025-01-07 10:40:00|203242.9|203152.9|203242.2|203152.2|203244.5|203154.5|203242.2|203152.2|8
1736246410000|2025-01-07 10:40:10|203242.6|203152.6|203242.7|203152.7|203245.8|203155.8|203241.2|203151.2|17
1736246420000|2025-01-07 10:40:20|203242.9|203152.9|203242.2|203152.2|203243.9|203153.9|203241.9|203151.9|10
1736246430000|2025-01-07 10:40:30|203242.1|203152.1|203238.7|203148.7|203267.2|203177.2|203231.3|203141.3|19
1736246440000|2025-01-07 10:40:40|203238.5|203148.5|203229.7|203139.7|203239.3|203149.3|203229.7|203139.7|9
1736246450000|2025-01-07 10:40:50|203228.1|203138.1|203232.3|203142.3|203232.3|203142.3|203227.7|203137.7|7
1736246460000|2025-01-07 10:41:00|203227.6|203137.6|203227.8|203137.8|203228.7|203138.7|203227.6|203137.6|4
1736246470000|2025-01-07 10:41:10|203227.6|203137.6|203235.8|203145.8|203238.1|203148.1|203227.6|203137.6|11
1736246480000|2025-01-07 10:41:20|203236|203146|203231.7|203141.7|203240.7|203150.7|203229.7|203139.7|10
1736246490000|2025-01-07 10:41:30|203230.7|203140.7|203244.9|203154.9|203244.9|203154.9|203229.6|203139.6|11
1736246500000|2025-01-07 10:41:40|203242.5|203152.5|203240|203150|203250.4|203160.4|203240|203150|9
1736246510000|2025-01-07 10:41:50|203240.2|203150.2|203240|203150|203245.1|203155.1|203240|203150|11
1736246520000|2025-01-07 10:42:00|203240.2|203150.2|203242.9|203152.9|203246.5|203156.5|203240.2|203150.2|11
1736246530000|2025-01-07 10:42:10|203242.7|203152.7|203245.7|203155.7|203251.3|203161.3|203242.7|203152.7|11
1736246540000|2025-01-07 10:42:20|203241.1|203151.1|203244.1|203154.1|203244.1|203154.1|203240.7|203150.7|10
1736246550000|2025-01-07 10:42:30|203246.1|203156.1|203250.4|203160.4|203250.4|203160.4|203246.1|203156.1|11
1736246560000|2025-01-07 10:42:40|203250.2|203160.2|203241.5|203151.5|203252.9|203162.9|203240.9|203150.9|11
1736246570000|2025-01-07 10:42:50|203243.1|203153.1|203241.6|203151.6|203248.9|203158.9|203241.6|203151.6|10
1736246580000|2025-01-07 10:43:00|203240.8|203150.8|203240.8|203150.8|203246.6|203156.6|203240.2|203150.2|14
1736246590000|2025-01-07 10:43:10|203241|203151|203242.1|203152.1|203246|203156|203241|203151|12
1736246600000|2025-01-07 10:43:20|203242.3|203152.3|203241.1|203151.1|203244.2|203154.2|203241.1|203151.1|9
1736246610000|2025-01-07 10:43:30|203240.7|203150.7|203245.2|203155.2|203245.2|203155.2|203240.7|203150.7|12
1736246620000|2025-01-07 10:43:40|203243.2|203153.2|203242.8|203152.8|203250.1|203160.1|203242.8|203152.8|7
1736246630000|2025-01-07 10:43:50|203242.6|203152.6|203242.6|203152.6|203244|203154|203240.7|203150.7|12
1736246640000|2025-01-07 10:44:00|203244.8|203154.8|203241.8|203151.8|203251.6|203161.6|203241.6|203151.6|11
1736246650000|2025-01-07 10:44:10|203242|203152|203229|203139|203242|203152|203226.6|203136.6|12
1736246660000|2025-01-07 10:44:20|203230|203140|203224.6|203134.6|203240.7|203150.7|203224.3|203134.3|13
1736246670000|2025-01-07 10:44:30|203221.6|203131.6|203217.4|203127.4|203225.5|203135.5|203216.6|203126.6|10
1736246680000|2025-01-07 10:44:40|203216.1|203126.1|203217|203127|203218.9|203128.9|203214.8|203124.8|22
1736246690000|2025-01-07 10:44:50|203216.9|203126.9|203184.5|203094.5|203219.3|203129.3|203183.2|203093.2|20
1736246700000|2025-01-07 10:45:00|203183.4|203093.4|203186.6|203096.6|203189.6|203099.6|203182.5|203092.5|16
1736246710000|2025-01-07 10:45:10|203186.8|203096.8|203184.8|203094.8|203187.1|203097.1|203184|203094|19
1736246720000|2025-01-07 10:45:20|203185|203095|203186.2|203096.2|203188.9|203098.9|203185|203095|13
1736246730000|2025-01-07 10:45:30|203185.5|203095.5|203187|203097|203189.6|203099.6|203185.5|203095.5|21
1736246740000|2025-01-07 10:45:40|203186.2|203096.2|203222.4|203132.4|203224.3|203134.3|203184.8|203094.8|19
1736246750000|2025-01-07 10:45:50|203223.3|203133.3|203223.3|203133.3|203223.7|203133.7|203220.9|203130.9|23
1736246760000|2025-01-07 10:46:00|203222.4|203132.4|203214.3|203124.3|203223.7|203133.7|203212.9|203122.9|21
1736246770000|2025-01-07 10:46:10|203215|203125|203218.6|203128.6|203220.9|203130.9|203214.6|203124.6|18
1736246780000|2025-01-07 10:46:20|203219.6|203129.6|203219.2|203129.2|203219.6|203129.6|203219.2|203129.2|2
1736246790000|2025-01-07 10:46:30|203219.8|203129.8|203220|203130|203220|203130|203219.8|203129.8|2
1736246800000|2025-01-07 10:46:40|203220.2|203130.2|203222.1|203132.1|203224|203134|203220.2|203130.2|6
1736246810000|2025-01-07 10:46:50|203221.9|203131.9|203221.9|203131.9|203222.1|203132.1|203221.1|203131.1|9
1736246820000|2025-01-07 10:47:00|203222.1|203132.1|203221.9|203131.9|203222.1|203132.1|203221.9|203131.9|18
1736246830000|2025-01-07 10:47:10|203222.1|203132.1|203223.4|203133.4|203223.7|203133.7|203221.9|203131.9|20
1736246840000|2025-01-07 10:47:20|203222.4|203132.4|203222.7|203132.7|203223|203133|203222.4|203132.4|17
1736246850000|2025-01-07 10:47:30|203223|203133|203223|203133|203223|203133|203223|203133|1
1736246860000|2025-01-07 10:47:40|203222.7|203132.7|203221.9|203131.9|203222.7|203132.7|203221.7|203131.7|5
1736246870000|2025-01-07 10:47:50|203222.1|203132.1|203218.5|203128.5|203222.3|203132.3|203218.5|203128.5|8
1736246880000|2025-01-07 10:48:00|203218.7|203128.7|203218.7|203128.7|203218.7|203128.7|203218.7|203128.7|1
1736246890000|2025-01-07 10:48:10|203219.8|203129.8|203219.6|203129.6|203219.8|203129.8|203217.5|203127.5|10
1736246900000|2025-01-07 10:48:20|203219.4|203129.4|203221.2|203131.2|203221.8|203131.8|203219.2|203129.2|13
1736246910000|2025-01-07 10:48:30|203221.4|203131.4|203221.6|203131.6|203221.8|203131.8|203220.8|203130.8|12
1736246920000|2025-01-07 10:48:40|203221.4|203131.4|203222.7|203132.7|203223.5|203133.5|203215.7|203125.7|12
1736246930000|2025-01-07 10:48:50|203221|203131|203224.3|203134.3|203226.6|203136.6|203220.8|203130.8|16
1736246940000|2025-01-07 10:49:00|203224.5|203134.5|203220.9|203130.9|203224.5|203134.5|203215.2|203125.2|14
1736246950000|2025-01-07 10:49:10|203216.2|203126.2|203220.8|203130.8|203228.8|203138.8|203214.9|203124.9|37
1736246960000|2025-01-07 10:49:20|203223.6|203133.6|203221.8|203131.8|203223.6|203133.6|203220.4|203130.4|10
1736246970000|2025-01-07 10:49:30|203222.1|203132.1|203221.5|203131.5|203224.3|203134.3|203220.7|203130.7|7
1736246980000|2025-01-07 10:49:40|203221.4|203131.4|203230.2|203140.2|203235.7|203145.7|203221.4|203131.4|9
1736246990000|2025-01-07 10:49:50|203231|203141|203231.2|203141.2|203231.2|203141.2|203231|203141|2
1736247000000|2025-01-07 10:50:00|203230.7|203140.7|203228.5|203138.5|203230.7|203140.7|203228.5|203138.5|3
1736247010000|2025-01-07 10:50:10|203231.1|203141.1|203228.9|203138.9|203233.1|203143.1|203228.9|203138.9|5
1736247020000|2025-01-07 10:50:20|203228.7|203138.7|203230.5|203140.5|203230.5|203140.5|203228.5|203138.5|5
1736247030000|2025-01-07 10:50:30|203232.4|203142.4|203231.3|203141.3|203232.4|203142.4|203231.3|203141.3|2
1736247040000|2025-01-07 10:50:40|203231|203141|203228.2|203138.2|203231|203141|203226.3|203136.3|13
1736247050000|2025-01-07 10:50:50|203229.6|203139.6|203226.8|203136.8|203229.6|203139.6|203225.8|203135.8|8
1736247060000|2025-01-07 10:51:00|203226.2|203136.2|203230.1|203140.1|203232.8|203142.8|203226.1|203136.1|24
1736247070000|2025-01-07 10:51:10|203232.8|203142.8|203233.3|203143.3|203233.3|203143.3|203230|203140|8
1736247080000|2025-01-07 10:51:20|203231.8|203141.8|203225.2|203135.2|203235.2|203145.2|203225.2|203135.2|23
1736247090000|2025-01-07 10:51:30|203225.6|203135.6|203228.5|203138.5|203229.1|203139.1|203225|203135|27
1736247100000|2025-01-07 10:51:40|203227.5|203137.5|203227.4|203137.4|203232|203142|203225.8|203135.8|31
1736247110000|2025-01-07 10:51:50|203228.4|203138.4|203227.9|203137.9|203232|203142|203227|203137|24
1736247120000|2025-01-07 10:52:00|203229.4|203139.4|203227.8|203137.8|203231.8|203141.8|203227.6|203137.6|20
1736247130000|2025-01-07 10:52:10|203231.4|203141.4|203229.3|203139.3|203231.4|203141.4|203227|203137|25
1736247140000|2025-01-07 10:52:20|203229.4|203139.4|203226.3|203136.3|203229.4|203139.4|203226|203136|23
1736247150000|2025-01-07 10:52:30|203227.4|203137.4|203227.5|203137.5|203230|203140|203224.9|203134.9|25
1736247160000|2025-01-07 10:52:40|203225.8|203135.8|203226.1|203136.1|203228.8|203138.8|203224.5|203134.5|28
1736247170000|2025-01-07 10:52:50|203227.1|203137.1|203224.9|203134.9|203227.1|203137.1|203224.9|203134.9|18
1736247180000|2025-01-07 10:53:00|203225.3|203135.3|203227.3|203137.3|203228.8|203138.8|203225.3|203135.3|18
1736247200000|2025-01-07 10:53:20|203228.4|203138.4|203228.8|203138.8|203228.9|203138.9|203228.4|203138.4|3
1736247220000|2025-01-07 10:53:40|203230|203140|203228.9|203138.9|203230|203140|203228.9|203138.9|2
1736247240000|2025-01-07 10:54:00|203228.5|203138.5|203228.5|203138.5|203228.5|203138.5|203228.5|203138.5|1
1736247250000|2025-01-07 10:54:10|203226.3|203136.3|203180.4|203090.4|203226.3|203136.3|203179.2|203089.2|21
1736247260000|2025-01-07 10:54:20|203178.9|203088.9|203157.4|203067.4|203181.8|203091.8|203152.1|203062.1|20
1736247270000|2025-01-07 10:54:30|203155.6|203065.6|203126.1|203036.1|203156.8|203066.8|203124.1|203034.1|21
1736247280000|2025-01-07 10:54:40|203126.3|203036.3|203123.5|203033.5|203126.7|203036.7|203122.5|203032.5|9
1736247290000|2025-01-07 10:54:50|203122.3|203032.3|203122.9|203032.9|203123.1|203033.1|203122.3|203032.3|6
1736247300000|2025-01-07 10:55:00|203122.7|203032.7|203124.7|203034.7|203125.7|203035.7|203119.5|203029.5|15
1736247310000|2025-01-07 10:55:10|203124.5|203034.5|203123.5|203033.5|203124.9|203034.9|203123.1|203033.1|19
1736247320000|2025-01-07 10:55:20|203123.9|203033.9|203127.8|203037.8|203129.1|203039.1|203122.7|203032.7|14
1736247330000|2025-01-07 10:55:30|203128.2|203038.2|203124.8|203034.8|203128.2|203038.2|203123|203033|18
1736247340000|2025-01-07 10:55:40|203125.2|203035.2|203128|203038|203130.3|203040.3|203125.2|203035.2|11
1736247350000|2025-01-07 10:55:50|203128.2|203038.2|203128.8|203038.8|203128.8|203038.8|203128.2|203038.2|10
1736247360000|2025-01-07 10:56:00|203129|203039|203157|203067|203161.9|203071.9|203129|203039|16
1736247370000|2025-01-07 10:56:10|203154.4|203064.4|203157.1|203067.1|203158.8|203068.8|203154|203064|15
1736247380000|2025-01-07 10:56:20|203158.1|203068.1|203155.6|203065.6|203158.5|203068.5|203155.3|203065.3|29
1736247390000|2025-01-07 10:56:30|203154.9|203064.9|203157.7|203067.7|203158.6|203068.6|203154.3|203064.3|22
1736247400000|2025-01-07 10:56:40|203157.9|203067.9|203157.8|203067.8|203158.6|203068.6|203156.2|203066.2|14
1736247410000|2025-01-07 10:56:50|203157.6|203067.6|203161.5|203071.5|203164|203074|203156|203066|14
1736247420000|2025-01-07 10:57:00|203162.1|203072.1|203159.3|203069.3|203172.1|203082.1|203158.7|203068.7|14
1736247430000|2025-01-07 10:57:10|203159.5|203069.5|203161.8|203071.8|203163.7|203073.7|203159.5|203069.5|12
1736247440000|2025-01-07 10:57:20|203162|203072|203173.8|203083.8|203175.2|203085.2|203162|203072|19
1736247450000|2025-01-07 10:57:30|203172.7|203082.7|203169.8|203079.8|203175.9|203085.9|203169.8|203079.8|8
1736247470000|2025-01-07 10:57:50|203172.6|203082.6|203170.2|203080.2|203175.7|203085.7|203170.2|203080.2|5
1736247480000|2025-01-07 10:58:00|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|1
1736247490000|2025-01-07 10:58:10|203172.9|203082.9|203172.6|203082.6|203176.9|203086.9|203172.6|203082.6|7
1736247500000|2025-01-07 10:58:20|203171.6|203081.6|203169.1|203079.1|203172.5|203082.5|203169.1|203079.1|8
1736247510000|2025-01-07 10:58:30|203172.1|203082.1|203172.3|203082.3|203174.5|203084.5|203172.1|203082.1|11
1736247520000|2025-01-07 10:58:40|203173.9|203083.9|203174.1|203084.1|203174.1|203084.1|203172.3|203082.3|15
1736247530000|2025-01-07 10:58:50|203172.8|203082.8|203172.8|203082.8|203173.2|203083.2|203172.8|203082.8|4
1736247540000|2025-01-07 10:59:00|203172.9|203082.9|203169.9|203079.9|203174.8|203084.8|203164.7|203074.7|11
1736247550000|2025-01-07 10:59:10|203169.8|203079.8|203168.4|203078.4|203170.1|203080.1|203168.3|203078.3|6
1736247560000|2025-01-07 10:59:20|203171.5|203081.5|203172.3|203082.3|203173.2|203083.2|203168.8|203078.8|9
1736247570000|2025-01-07 10:59:30|203172.4|203082.4|203168.4|203078.4|203173.8|203083.8|203167.5|203077.5|15
1736247580000|2025-01-07 10:59:40|203166.3|203076.3|203170.1|203080.1|203171.9|203081.9|203164.9|203074.9|11
1736247590000|2025-01-07 10:59:50|203171.6|203081.6|203172.3|203082.3|203174.6|203084.6|203167.4|203077.4|18
1736247600000|2025-01-07 11:00:00|203168.2|203078.2|203160.2|203070.2|203180.1|203090.1|203155.5|203065.5|12
1736247610000|2025-01-07 11:00:10|203160|203070|203172.7|203082.7|203172.7|203082.7|203158.1|203068.1|17
1736247620000|2025-01-07 11:00:20|203171.2|203081.2|203170|203080|203171.2|203081.2|203170|203080|2
1736247630000|2025-01-07 11:00:30|203170.2|203080.2|203177|203087|203177|203087|203170.2|203080.2|9
1736247640000|2025-01-07 11:00:40|203174.5|203084.5|203171.1|203081.1|203174.5|203084.5|203167.9|203077.9|6
1736247650000|2025-01-07 11:00:50|203171.6|203081.6|203180.5|203090.5|203180.6|203090.6|203171.6|203081.6|12
1736247660000|2025-01-07 11:01:00|203180.2|203090.2|203183.1|203093.1|203183.1|203093.1|203179.1|203089.1|13
1736247670000|2025-01-07 11:01:10|203181.6|203091.6|203181.9|203091.9|203184.8|203094.8|203180.3|203090.3|26
1736247680000|2025-01-07 11:01:20|203181.3|203091.3|203185.1|203095.1|203185.6|203095.6|203181.3|203091.3|17
1736247690000|2025-01-07 11:01:30|203184.8|203094.8|203186.4|203096.4|203186.4|203096.4|203184.8|203094.8|15
1736247700000|2025-01-07 11:01:40|203186.3|203096.3|203182.9|203092.9|203186.8|203096.8|203182.8|203092.8|20
1736247710000|2025-01-07 11:01:50|203185.5|203095.5|203177.2|203087.2|203185.5|203095.5|203177.2|203087.2|8
1736247720000|2025-01-07 11:02:00|203179.8|203089.8|203180.4|203090.4|203181.8|203091.8|203178.3|203088.3|6
1736247730000|2025-01-07 11:02:10|203182.1|203092.1|203181.8|203091.8|203182.1|203092.1|203178.8|203088.8|20
1736247740000|2025-01-07 11:02:20|203179.9|203089.9|203182.5|203092.5|203184|203094|203179.9|203089.9|24
1736247750000|2025-01-07 11:02:30|203181.8|203091.8|203182.2|203092.2|203182.6|203092.6|203179.2|203089.2|22
1736247760000|2025-01-07 11:02:40|203181.1|203091.1|203180|203090|203182|203092|203179.2|203089.2|21
1736247770000|2025-01-07 11:02:50|203180.3|203090.3|203182.2|203092.2|203182.2|203092.2|203180|203090|5
1736247780000|2025-01-07 11:03:00|203183.7|203093.7|203174.4|203084.4|203183.7|203093.7|203172.8|203082.8|15
1736247790000|2025-01-07 11:03:10|203173.7|203083.7|203174.4|203084.4|203174.7|203084.7|203173.2|203083.2|8
1736247800000|2025-01-07 11:03:20|203175.6|203085.6|203170.5|203080.5|203177.6|203087.6|203170.5|203080.5|9
1736247810000|2025-01-07 11:03:30|203168.2|203078.2|203167.1|203077.1|203168.4|203078.4|203167.1|203077.1|5
1736247820000|2025-01-07 11:03:40|203164.5|203074.5|203170.2|203080.2|203170.5|203080.5|203163|203073|10
1736247830000|2025-01-07 11:03:50|203175.2|203085.2|203175|203085|203178.2|203088.2|203170|203080|10
1736247840000|2025-01-07 11:04:00|203170.5|203080.5|203165.6|203075.6|203171.5|203081.5|203165.6|203075.6|21
1736247850000|2025-01-07 11:04:10|203164.4|203074.4|203149.9|203059.9|203166.5|203076.5|203145|203055|23
1736247860000|2025-01-07 11:04:20|203147.3|203057.3|203150.7|203060.7|203152.6|203062.6|203147.3|203057.3|8
1736247870000|2025-01-07 11:04:30|203152|203062|203153.2|203063.2|203154.6|203064.6|203150.7|203060.7|15
1736247880000|2025-01-07 11:04:40|203152.8|203062.8|203143.6|203053.6|203152.8|203062.8|203143.6|203053.6|18
1736247890000|2025-01-07 11:04:50|203146.3|203056.3|203143.9|203053.9|203146.3|203056.3|203135.6|203045.6|12
1736247900000|2025-01-07 11:05:00|203142.3|203052.3|203144.2|203054.2|203144.9|203054.9|203137.7|203047.7|10
1736247910000|2025-01-07 11:05:10|203143.7|203053.7|203119|203029|203143.7|203053.7|203118.9|203028.9|19
1736247920000|2025-01-07 11:05:20|203119.1|203029.1|203104|203014|203119.1|203029.1|203103.5|203013.5|12
1736247930000|2025-01-07 11:05:30|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|1
1736247940000|2025-01-07 11:05:40|203103.4|203013.4|203106.5|203016.5|203111.8|203021.8|203103|203013|11
1736247950000|2025-01-07 11:05:50|203106.7|203016.7|203106.1|203016.1|203107.6|203017.6|203104.9|203014.9|16
1736247960000|2025-01-07 11:06:00|203105.2|203015.2|203105.4|203015.4|203105.4|203015.4|203105.2|203015.2|6
1736247970000|2025-01-07 11:06:10|203104.4|203014.4|203103.3|203013.3|203104.4|203014.4|203103.3|203013.3|2
1736247980000|2025-01-07 11:06:20|203101.4|203011.4|203093.8|203003.8|203101.4|203011.4|203093.2|203003.2|14
1736247990000|2025-01-07 11:06:30|203092.8|203002.8|203103|203013|203104.2|203014.2|203092.8|203002.8|9
1736248010000|2025-01-07 11:06:50|203102.8|203012.8|203104.6|203014.6|203104.6|203014.6|203100.8|203010.8|10
1736248020000|2025-01-07 11:07:00|203103.7|203013.7|203099.4|203009.4|203104.9|203014.9|203099.4|203009.4|8
1736248030000|2025-01-07 11:07:10|203099|203009|203098.9|203008.9|203103.4|203013.4|203098.9|203008.9|11
1736248040000|2025-01-07 11:07:20|203099.3|203009.3|203100.6|203010.6|203101.8|203011.8|203099.3|203009.3|11
1736248050000|2025-01-07 11:07:30|203101.6|203011.6|203101.8|203011.8|203101.8|203011.8|203101.6|203011.6|6
1736248060000|2025-01-07 11:07:40|203101.5|203011.5|203101.7|203011.7|203101.7|203011.7|203096.9|203006.9|8
1736248070000|2025-01-07 11:07:50|203101.5|203011.5|203101.2|203011.2|203101.5|203011.5|203099.8|203009.8|4
1736248080000|2025-01-07 11:08:00|203101|203011|203104.8|203014.8|203104.8|203014.8|203101|203011|6
1736248090000|2025-01-07 11:08:10|203104.4|203014.4|203104.1|203014.1|203104.4|203014.4|203102.7|203012.7|3
1736248100000|2025-01-07 11:08:20|203101.4|203011.4|203104.3|203014.3|203104.3|203014.3|203099.7|203009.7|4
1736248110000|2025-01-07 11:08:30|203103.1|203013.1|203104.9|203014.9|203104.9|203014.9|203102.9|203012.9|4
1736248120000|2025-01-07 11:08:40|203103.8|203013.8|203104.2|203014.2|203104.2|203014.2|203103.8|203013.8|2
1736248140000|2025-01-07 11:09:00|203103.2|203013.2|203103.7|203013.7|203105.7|203015.7|203102.2|203012.2|7
1736248150000|2025-01-07 11:09:10|203103.3|203013.3|203102.7|203012.7|203103.3|203013.3|203102|203012|4
1736248160000|2025-01-07 11:09:20|203104|203014|203104.9|203014.9|203106.2|203016.2|203104|203014|6
1736248180000|2025-01-07 11:09:40|203105.1|203015.1|203102.9|203012.9|203105.1|203015.1|203102.7|203012.7|5
1736248190000|2025-01-07 11:09:50|203102.7|203012.7|203106.7|203016.7|203110|203020|203102.7|203012.7|15
1736248200000|2025-01-07 11:10:00|203125.7|203035.7|203131.2|203041.2|203131.2|203041.2|203125.7|203035.7|8
1736248220000|2025-01-07 11:10:20|203129.1|203039.1|203129.3|203039.3|203129.3|203039.3|203128.9|203038.9|4
1736248230000|2025-01-07 11:10:30|203129.7|203039.7|203129.7|203039.7|203129.7|203039.7|203129.7|203039.7|1
1736248240000|2025-01-07 11:10:40|203129|203039|203129.4|203039.4|203129.4|203039.4|203129|203039|2
1736248250000|2025-01-07 11:10:50|203129|203039|203129|203039|203129|203039|203129|203039|1
1736248270000|2025-01-07 11:11:10|203128.8|203038.8|203132.1|203042.1|203132.1|203042.1|203128.8|203038.8|3
1736248280000|2025-01-07 11:11:20|203132.5|203042.5|203132.5|203042.5|203132.5|203042.5|203132.5|203042.5|1
1736248290000|2025-01-07 11:11:30|203135.2|203045.2|203130|203040|203135.9|203045.9|203129.8|203039.8|6
1736248300000|2025-01-07 11:11:40|203134.2|203044.2|203134.9|203044.9|203136.2|203046.2|203131.7|203041.7|9
1736248310000|2025-01-07 11:11:50|203131.1|203041.1|203130.9|203040.9|203131.1|203041.1|203130.9|203040.9|2
1736248320000|2025-01-07 11:12:00|203131.6|203041.6|203104.9|203014.9|203131.6|203041.6|203104.2|203014.2|8
1736248330000|2025-01-07 11:12:10|203104.5|203014.5|203101.4|203011.4|203104.5|203014.5|203101.4|203011.4|5
1736248340000|2025-01-07 11:12:20|203103.2|203013.2|203102.6|203012.6|203106.8|203016.8|203102.6|203012.6|10
1736248350000|2025-01-07 11:12:30|203102.4|203012.4|203104.6|203014.6|203105.2|203015.2|203102.4|203012.4|4
1736248360000|2025-01-07 11:12:40|203104.4|203014.4|203108.3|203018.3|203108.3|203018.3|203104.4|203014.4|4
1736248370000|2025-01-07 11:12:50|203109.1|203019.1|203109.1|203019.1|203109.1|203019.1|203109.1|203019.1|1
1736248380000|2025-01-07 11:13:00|203105|203015|203102|203012|203107.3|203017.3|203101.6|203011.6|6
1736248390000|2025-01-07 11:13:10|203101.8|203011.8|203102|203012|203102|203012|203101.2|203011.2|4
1736248400000|2025-01-07 11:13:20|203101.4|203011.4|203102|203012|203102|203012|203101.4|203011.4|2
1736248410000|2025-01-07 11:13:30|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|1
1736248420000|2025-01-07 11:13:40|203101.3|203011.3|203102.7|203012.7|203102.7|203012.7|203101|203011|4
1736248430000|2025-01-07 11:13:50|203104.8|203014.8|203103|203013|203104.8|203014.8|203102.3|203012.3|6
1736248440000|2025-01-07 11:14:00|203103.8|203013.8|203104.2|203014.2|203104.2|203014.2|203103|203013|6
1736248450000|2025-01-07 11:14:10|203106.4|203016.4|203124|203034|203124|203034|203105.8|203015.8|20
1736248460000|2025-01-07 11:14:20|203123.7|203033.7|203107.1|203017.1|203123.7|203033.7|203106.7|203016.7|10
1736248470000|2025-01-07 11:14:30|203106.4|203016.4|203103.8|203013.8|203106.4|203016.4|203099.1|203009.1|11
1736248480000|2025-01-07 11:14:40|203103.4|203013.4|203101.9|203011.9|203103.4|203013.4|203100.3|203010.3|7
1736248490000|2025-01-07 11:14:50|203108|203018|203130|203040|203130.4|203040.4|203108|203018|9
1736248500000|2025-01-07 11:15:00|203127.4|203037.4|203131.9|203041.9|203131.9|203041.9|203126.2|203036.2|14
1736248510000|2025-01-07 11:15:10|203131|203041|203131.4|203041.4|203131.6|203041.6|203131|203041|3
1736248520000|2025-01-07 11:15:20|203131.7|203041.7|203132.5|203042.5|203132.7|203042.7|203131.7|203041.7|4
1736248530000|2025-01-07 11:15:30|203132.2|203042.2|203130.5|203040.5|203134.1|203044.1|203130.5|203040.5|7
1736248540000|2025-01-07 11:15:40|203130.3|203040.3|203131|203041|203131|203041|203130.3|203040.3|3
1736248550000|2025-01-07 11:15:50|203130.8|203040.8|203130.3|203040.3|203130.8|203040.8|203130.3|203040.3|3
1736248560000|2025-01-07 11:16:00|203130|203040|203132.8|203042.8|203133.3|203043.3|203130|203040|10
1736248570000|2025-01-07 11:16:10|203133|203043|203133|203043|203133|203043|203133|203043|1
1736248580000|2025-01-07 11:16:20|203132.8|203042.8|203139.5|203049.5|203139.5|203049.5|203132.8|203042.8|3
1736248590000|2025-01-07 11:16:30|203136.2|203046.2|203136|203046|203139.1|203049.1|203136|203046|4
1736248610000|2025-01-07 11:16:50|203133.9|203043.9|203133.9|203043.9|203133.9|203043.9|203133.9|203043.9|1
1736248620000|2025-01-07 11:17:00|203133|203043|203133|203043|203133|203043|203133|203043|1
1736248630000|2025-01-07 11:17:10|203132.4|203042.4|203128.9|203038.9|203132.4|203042.4|203127|203037|6
1736248640000|2025-01-07 11:17:20|203129.1|203039.1|203134.9|203044.9|203136.9|203046.9|203129.1|203039.1|8
1736248650000|2025-01-07 11:17:30|203136.4|203046.4|203133.6|203043.6|203136.4|203046.4|203133.6|203043.6|5
1736248660000|2025-01-07 11:17:40|203133.8|203043.8|203134.5|203044.5|203134.9|203044.9|203133.8|203043.8|6
1736248670000|2025-01-07 11:17:50|203134.1|203044.1|203132|203042|203136.5|203046.5|203131.5|203041.5|9
1736248680000|2025-01-07 11:18:00|203132.2|203042.2|203132.2|203042.2|203132.5|203042.5|203131.9|203041.9|11
1736248690000|2025-01-07 11:18:10|203132|203042|203131.8|203041.8|203132.2|203042.2|203131.8|203041.8|5
1736248700000|2025-01-07 11:18:20|203132.2|203042.2|203130.1|203040.1|203132.4|203042.4|203130.1|203040.1|4
1736248710000|2025-01-07 11:18:30|203129.6|203039.6|203122.2|203032.2|203135.1|203045.1|203110.5|203020.5|20
1736248720000|2025-01-07 11:18:40|203121.3|203031.3|203137.7|203047.7|203138.1|203048.1|203121.3|203031.3|14
1736248730000|2025-01-07 11:18:50|203133.7|203043.7|203137.3|203047.3|203137.9|203047.9|203133.7|203043.7|17
1736248740000|2025-01-07 11:19:00|203137.7|203047.7|203134.8|203044.8|203139|203049|203132.5|203042.5|18
1736248750000|2025-01-07 11:19:10|203135.2|203045.2|203136.4|203046.4|203136.8|203046.8|203134|203044|11
1736248760000|2025-01-07 11:19:20|203136.8|203046.8|203133.8|203043.8|203137.6|203047.6|203133.7|203043.7|16
1736248770000|2025-01-07 11:19:30|203135|203045|203135.4|203045.4|203135.8|203045.8|203134.6|203044.6|10
1736248780000|2025-01-07 11:19:40|203135.8|203045.8|203134.8|203044.8|203137.4|203047.4|203134.8|203044.8|7
1736248790000|2025-01-07 11:19:50|203134.4|203044.4|203135.5|203045.5|203138|203048|203134.4|203044.4|10
1736248800000|2025-01-07 11:20:00|203135.1|203045.1|203135.1|203045.1|203135.7|203045.7|203133.7|203043.7|13
1736248810000|2025-01-07 11:20:10|203135.5|203045.5|203136.9|203046.9|203140.5|203050.5|203135.1|203045.1|27
1736248820000|2025-01-07 11:20:20|203137.6|203047.6|203134|203044|203140.2|203050.2|203132.5|203042.5|28
1736248830000|2025-01-07 11:20:30|203132.7|203042.7|203133.2|203043.2|203136.4|203046.4|203132.2|203042.2|22
1736248840000|2025-01-07 11:20:40|203135.3|203045.3|203135.9|203045.9|203137.2|203047.2|203133.4|203043.4|15
1736248850000|2025-01-07 11:20:50|203132.4|203042.4|203135.3|203045.3|203138.3|203048.3|203132.4|203042.4|17
1736248860000|2025-01-07 11:21:00|203134.9|203044.9|203157.8|203067.8|203158.2|203089.9|203134.9|203044.9|14
1736248870000|2025-01-07 11:21:10|203157.6|203067.6|203165.1|203075.1|203166.9|203076.9|203157.6|203067.6|18
1736248880000|2025-01-07 11:21:20|203166.4|203076.4|203170.2|203080.2|203170.6|203080.6|203166.4|203076.4|9
1736248890000|2025-01-07 11:21:30|203172.1|203082.1|203168.7|203078.7|203172.2|203082.2|203165.8|203075.8|14
1736248900000|2025-01-07 11:21:40|203169.5|203079.5|203173.1|203083.1|203173.7|203083.7|203168.7|203078.7|10
1736248910000|2025-01-07 11:21:50|203174.4|203084.4|203169|203079|203174.4|203084.4|203169|203079|9
1736248920000|2025-01-07 11:22:00|203169.4|203079.4|203172.6|203082.6|203174.9|203084.9|203169|203079|19
1736248930000|2025-01-07 11:22:10|203170.7|203080.7|203169.6|203079.6|203170.7|203080.7|203169.6|203079.6|2
1736248940000|2025-01-07 11:22:20|203169|203079|203169|203079|203169|203079|203169|203079|1
1736248950000|2025-01-07 11:22:30|203169.6|203079.6|203170.2|203080.2|203172.1|203082.1|203169|203079|12
1736248960000|2025-01-07 11:22:40|203171|203081|203171.3|203081.3|203172.6|203082.6|203170.2|203080.2|11
1736248970000|2025-01-07 11:22:50|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|1
1736248980000|2025-01-07 11:23:00|203171.5|203081.5|203169.7|203079.7|203171.5|203081.5|203169.7|203079.7|4
1736248990000|2025-01-07 11:23:10|203171.3|203081.3|203167|203077|203171.3|203081.3|203167|203077|5
1736249000000|2025-01-07 11:23:20|203169.5|203079.5|203172.5|203082.5|203172.5|203082.5|203167|203077|3
1736249010000|2025-01-07 11:23:30|203167|203077|203167|203077|203167|203077|203167|203077|1
1736249020000|2025-01-07 11:23:40|203169.9|203079.9|203169.9|203079.9|203169.9|203079.9|203169.9|203079.9|1
1736249050000|2025-01-07 11:24:10|203167|203077|203167|203077|203167|203077|203167|203077|1
1736249070000|2025-01-07 11:24:30|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|1
1736249100000|2025-01-07 11:25:00|203169.8|203079.8|203166.4|203076.4|203169.8|203079.8|203166.4|203076.4|5
1736249110000|2025-01-07 11:25:10|203166.6|203076.6|203166.5|203076.5|203166.6|203076.6|203166.5|203076.5|2
1736249120000|2025-01-07 11:25:20|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|1
1736249140000|2025-01-07 11:25:40|203164|203074|203164|203074|203164|203074|203164|203074|1
1736249160000|2025-01-07 11:26:00|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|1
1736249170000|2025-01-07 11:26:10|203166.4|203076.4|203165.4|203075.4|203166.4|203076.4|203165.4|203075.4|2
1736249200000|2025-01-07 11:26:40|203165.6|203075.6|203165.6|203075.6|203165.6|203075.6|203165.6|203075.6|1
1736249210000|2025-01-07 11:26:50|203164.8|203074.8|203165|203075|203165|203075|203164.8|203074.8|2
1736249220000|2025-01-07 11:27:00|203164.8|203074.8|203168.7|203078.7|203168.7|203078.7|203164.8|203074.8|4
1736249230000|2025-01-07 11:27:10|203167|203077|203166.1|203076.1|203168.9|203078.9|203166|203076|7
1736249240000|2025-01-07 11:27:20|203165.9|203075.9|203165.9|203075.9|203165.9|203075.9|203165.9|203075.9|1
1736249260000|2025-01-07 11:27:40|203166.1|203076.1|203168.1|203078.1|203168.6|203078.6|203166.1|203076.1|13
1736249270000|2025-01-07 11:27:50|203166.4|203076.4|203168.3|203078.3|203172.2|203082.2|203166.4|203076.4|19
1736249280000|2025-01-07 11:28:00|203167.2|203077.2|203166.5|203076.5|203167.2|203077.2|203166.5|203076.5|2
1736249290000|2025-01-07 11:28:10|203166.7|203076.7|203201.4|203111.4|203209|203126.1|203166.7|203076.7|13
1736249300000|2025-01-07 11:28:20|203201.8|203111.8|203204.6|203114.6|203207.6|203117.6|203200.8|203110.8|9
1736249310000|2025-01-07 11:28:30|203208|203118|203208|203118|203213.5|203123.5|203204.6|203114.6|14
1736249320000|2025-01-07 11:28:40|203210.5|203120.5|203205.3|203115.3|203212.2|203122.2|203205.3|203115.3|9
1736249330000|2025-01-07 11:28:50|203206.3|203116.3|203205.9|203115.9|203210|203120|203205.9|203115.9|4
1736249340000|2025-01-07 11:29:00|203205.7|203115.7|203214.3|203124.3|203216.5|203126.5|203200.9|203110.9|8
1736249350000|2025-01-07 11:29:10|203204.1|203114.1|203205.3|203115.3|203210.9|203120.9|203204.1|203114.1|8
1736249360000|2025-01-07 11:29:20|203206.7|203116.7|203207.5|203117.5|203208|203118|203202.1|203112.1|11
1736249370000|2025-01-07 11:29:30|203210.2|203120.2|203215.8|203125.8|203219.4|203129.4|203210.2|203120.2|14
1736249380000|2025-01-07 11:29:40|203214.8|203124.8|203215|203125|203216.3|203126.3|203213.4|203123.4|20
1736249390000|2025-01-07 11:29:50|203214.4|203124.4|203214.2|203124.2|203215|203125|203214|203124|6
1736249400000|2025-01-07 11:30:00|203213.7|203123.7|203232.3|203142.3|203234.9|203144.9|203213.7|203123.7|10
1736249410000|2025-01-07 11:30:10|203232.2|203142.2|203232.2|203142.2|203232.2|203142.2|203232.2|203142.2|1
1736249420000|2025-01-07 11:30:20|203235.7|203145.7|203250.7|203160.7|203252.1|203162.1|203235.7|203145.7|9
1736249430000|2025-01-07 11:30:30|203246.5|203156.5|203248.7|203158.7|203249.5|203159.5|203244.8|203154.8|8
1736249440000|2025-01-07 11:30:40|203249.1|203159.1|203247.9|203157.9|203249.1|203159.1|203244.8|203154.8|3
1736249460000|2025-01-07 11:31:00|203249.4|203159.4|203242.2|203152.2|203253|203163|203242.2|203152.2|9
1736249470000|2025-01-07 11:31:10|203244.1|203154.1|203246.4|203156.4|203248.4|203158.4|203242.3|203152.3|9
1736249480000|2025-01-07 11:31:20|203246.8|203156.8|203252|203162|203252.8|203162.8|203246.8|203156.8|5
1736249510000|2025-01-07 11:31:50|203253|203163|203252.5|203162.5|203253|203163|203252.5|203162.5|2
1736249520000|2025-01-07 11:32:00|203253.5|203163.5|203279.6|203189.6|203280.6|203190.6|203251.9|203161.9|10
1736249530000|2025-01-07 11:32:10|203279|203189|203278.6|203188.6|203279|203189|203269.5|203179.5|10
1736249540000|2025-01-07 11:32:20|203277.8|203187.8|203315.1|203225.1|203317.5|203227.5|203275.7|203185.7|16
1736249550000|2025-01-07 11:32:30|203314.9|203224.9|203315.9|203225.9|203318.2|203228.2|203312.8|203222.8|13
1736249560000|2025-01-07 11:32:40|203315.7|203225.7|203315.3|203225.3|203315.7|203225.7|203311.1|203221.1|8
1736249570000|2025-01-07 11:32:50|203311.1|203221.1|203349.2|203259.2|203349.2|203259.2|203311.1|203221.1|5
1736249580000|2025-01-07 11:33:00|203351.7|203261.7|203361.5|203271.5|203361.7|203271.7|203347.7|203257.7|21
1736249590000|2025-01-07 11:33:10|203363.4|203273.4|203362|203272|203363.4|203273.4|203361.8|203271.8|4
1736249610000|2025-01-07 11:33:30|203361|203271|203361.4|203271.4|203362.4|203272.4|203361|203271|5
1736249620000|2025-01-07 11:33:40|203361.3|203271.3|203361.3|203271.3|203361.3|203271.3|203359.8|203269.8|3
1736249630000|2025-01-07 11:33:50|203361.9|203271.9|203295.3|203205.3|203361.9|203271.9|203293.3|203203.3|18
1736249640000|2025-01-07 11:34:00|203294.3|203204.3|203290.5|203200.5|203294.3|203204.3|203289.9|203199.9|9
1736249650000|2025-01-07 11:34:10|203290.8|203200.8|203299.4|203209.4|203299.4|203209.4|203290.5|203200.5|5
1736249660000|2025-01-07 11:34:20|203299.2|203209.2|203298.6|203208.6|203301|203211|203296|203206|12
1736249670000|2025-01-07 11:34:30|203297|203207|203303.9|203213.9|203308.4|203218.4|203297|203207|8
1736249680000|2025-01-07 11:34:40|203305.6|203215.6|203324.4|203234.4|203325.1|203235.1|203304.9|203214.9|20
1736249690000|2025-01-07 11:34:50|203323.1|203233.1|203285.6|203195.6|203323.4|203233.4|203284.7|203194.7|18
1736249700000|2025-01-07 11:35:00|203284.8|203194.8|203287.4|203197.4|203288.1|203198.1|203283.4|203193.4|16
1736249710000|2025-01-07 11:35:10|203287.1|203197.1|203273.2|203183.2|203287.1|203197.1|203273.2|203183.2|11
1736249720000|2025-01-07 11:35:20|203274|203184|203243.3|203153.3|203276.1|203186.1|203243.3|203153.3|9
1736249730000|2025-01-07 11:35:30|203242.5|203152.5|203244.4|203154.4|203245|203155|203239.6|203149.6|14
1736249740000|2025-01-07 11:35:40|203242.9|203152.9|203255.9|203165.9|203255.9|203165.9|203241.3|203151.3|8
1736249750000|2025-01-07 11:35:50|203261.7|203171.7|203259.8|203169.8|203261.7|203171.7|203259.8|203169.8|6
1736249760000|2025-01-07 11:36:00|203260|203170|203261|203171|203261.3|203171.3|203260|203170|5
1736249770000|2025-01-07 11:36:10|203260.8|203170.8|203260.5|203170.5|203262.1|203172.1|203260.3|203170.3|10
1736249780000|2025-01-07 11:36:20|203260.4|203170.4|203261.7|203171.7|203263|203173|203260.4|203170.4|8
1736249790000|2025-01-07 11:36:30|203261|203171|203263.4|203173.4|203264.3|203174.3|203261|203171|6
1736249800000|2025-01-07 11:36:40|203263.7|203173.7|203263.4|203173.4|203264|203174|203261.1|203171.1|6
1736249810000|2025-01-07 11:36:50|203261.4|203171.4|203255.6|203165.6|203261.4|203171.4|203249.7|203159.7|22
1736249820000|2025-01-07 11:37:00|203256.6|203166.6|203251.4|203161.4|203256.6|203166.6|203249.8|203159.8|21
1736249830000|2025-01-07 11:37:10|203250.9|203160.9|203251.2|203161.2|203251.2|203161.2|203250.9|203160.9|2
1736249840000|2025-01-07 11:37:20|203251.7|203161.7|203255.7|203165.7|203255.7|203165.7|203251.7|203161.7|8
1736249850000|2025-01-07 11:37:30|203254.9|203164.9|203255.6|203165.6|203261.9|203171.9|203254.9|203164.9|18
1736249860000|2025-01-07 11:37:40|203255.1|203165.1|203254.8|203164.8|203257.6|203167.6|203253.3|203163.3|20
1736249870000|2025-01-07 11:37:50|203253.6|203163.6|203234.3|203144.3|203259.1|203169.1|203232.2|203142.2|25
1736249880000|2025-01-07 11:38:00|203234.1|203144.1|203236.3|203146.3|203236.3|203146.3|203234.1|203144.1|26
1736249890000|2025-01-07 11:38:10|203238.1|203148.1|203236|203146|203238.1|203148.1|203235.3|203145.3|8
1736249900000|2025-01-07 11:38:20|203242.7|203152.7|203249.1|203159.1|203253.3|203163.3|203242.7|203152.7|12
1736249910000|2025-01-07 11:38:30|203248.3|203158.3|203249.1|203159.1|203249.1|203159.1|203248.3|203158.3|4
1736249920000|2025-01-07 11:38:40|203249.2|203159.2|203252.3|203162.3|203252.3|203162.3|203249.2|203159.2|5
1736249930000|2025-01-07 11:38:50|203252.1|203162.1|203246|203156|203256|203166|203244.2|203154.2|11
1736249940000|2025-01-07 11:39:00|203247.7|203157.7|203248.2|203158.2|203248.2|203158.2|203247.2|203157.2|5
1736249960000|2025-01-07 11:39:20|203248.9|203158.9|203251|203161|203251|203161|203248.9|203158.9|2
1736249970000|2025-01-07 11:39:30|203253.8|203163.8|203250.1|203160.1|203253.8|203163.8|203250.1|203160.1|12
1736249980000|2025-01-07 11:39:40|203248.2|203158.2|203249.2|203159.2|203250.2|203160.2|203248.2|203158.2|6
1736249990000|2025-01-07 11:39:50|203251|203161|203249.4|203159.4|203253.7|203163.7|203247.8|203157.8|15
1736250000000|2025-01-07 11:40:00|203249|203159|203248.2|203158.2|203249|203159|203248.2|203158.2|2
1736250010000|2025-01-07 11:40:10|203247.6|203157.6|203236.4|203146.4|203247.6|203157.6|203236.4|203146.4|11
1736250020000|2025-01-07 11:40:20|203235|203145|203236|203146|203238.9|203148.9|203235|203145|10
1736250030000|2025-01-07 11:40:30|203239.2|203149.2|203240.6|203150.6|203251.5|203161.5|203239.2|203149.2|20
1736250040000|2025-01-07 11:40:40|203240.2|203150.2|203235.8|203145.8|203240.2|203150.2|203235.8|203145.8|6
1736250050000|2025-01-07 11:40:50|203233.9|203143.9|203225.3|203135.3|203233.9|203143.9|203222.2|203132.2|22
1736250060000|2025-01-07 11:41:00|203225.5|203135.5|203218.5|203128.5|203227.1|203137.1|203216.6|203126.6|25
1736250070000|2025-01-07 11:41:10|203218.7|203128.7|203181.1|203091.1|203219.2|203129.2|203172.1|203082.1|17
1736250080000|2025-01-07 11:41:20|203180.7|203090.7|203183.3|203093.3|203183.3|203093.3|203179.9|203089.9|9
1736250100000|2025-01-07 11:41:40|203182.9|203092.9|203177.5|203087.5|203182.9|203092.9|203171.3|203081.3|10
1736250110000|2025-01-07 11:41:50|203177.7|203087.7|203153.5|203063.5|203177.7|203087.7|203150.9|203060.9|10
1736250120000|2025-01-07 11:42:00|203152.7|203062.7|203183.2|203093.2|203183.2|203093.2|203152.7|203062.7|8
1736250130000|2025-01-07 11:42:10|203183.6|203093.6|203182.4|203092.4|203184.4|203094.4|203178.4|203088.4|32
1736250140000|2025-01-07 11:42:20|203182.2|203092.2|203183.1|203093.1|203187.4|203097.4|203181.3|203091.3|34
1736250150000|2025-01-07 11:42:30|203183.3|203093.3|203177.1|203087.1|203186.5|203096.5|203171.4|203081.4|24
1736250160000|2025-01-07 11:42:40|203180.1|203090.1|203178.8|203088.8|203180.8|203090.8|203173.3|203083.3|8
1736250170000|2025-01-07 11:42:50|203179|203089|203179.4|203089.4|203179.4|203089.4|203179|203089|2
1736250180000|2025-01-07 11:43:00|203178|203088|203177.6|203087.6|203178|203088|203175.7|203085.7|6
1736250190000|2025-01-07 11:43:10|203178.7|203088.7|203177.9|203087.9|203178.9|203088.9|203177.5|203087.5|9
1736250200000|2025-01-07 11:43:20|203176.6|203086.6|203179.1|203089.1|203179.3|203089.3|203176.6|203086.6|12
1736250210000|2025-01-07 11:43:30|203178.2|203088.2|203178.1|203088.1|203179.8|203089.8|203178.1|203088.1|14
1736250220000|2025-01-07 11:43:40|203176.8|203086.8|203177.9|203087.9|203178.4|203088.4|203176.8|203086.8|15
1736250230000|2025-01-07 11:43:50|203178.4|203088.4|203181.5|203091.5|203181.5|203091.5|203177.9|203087.9|8
1736250240000|2025-01-07 11:44:00|203179.4|203089.4|203178|203088|203179.4|203089.4|203178|203088|3
1736250250000|2025-01-07 11:44:10|203179|203089|203179.6|203089.6|203179.6|203089.6|203178.6|203088.6|3
1736250260000|2025-01-07 11:44:20|203178.8|203088.8|203178.8|203088.8|203178.8|203088.8|203177.8|203087.8|3
1736250270000|2025-01-07 11:44:30|203182.2|203092.2|203182.2|203092.2|203182.5|203092.5|203182.2|203092.2|3
1736250290000|2025-01-07 11:44:50|203182.5|203092.5|203180.3|203090.3|203182.5|203092.5|203180.3|203090.3|3
1736250320000|2025-01-07 11:45:20|203180|203090|203228.8|203138.8|203230|203140|203175.5|203085.5|15
1736250330000|2025-01-07 11:45:30|203228.7|203138.7|203231.6|203141.6|203231.6|203141.6|203228.7|203138.7|11
1736250340000|2025-01-07 11:45:40|203231.3|203141.3|203231.8|203141.8|203231.8|203141.8|203231.3|203141.3|4
1736250350000|2025-01-07 11:45:50|203232|203142|203232|203142|203232.3|203142.3|203231.8|203141.8|9
1736250360000|2025-01-07 11:46:00|203231.8|203141.8|203224|203134|203231.8|203141.8|203223.8|203133.8|13
1736250370000|2025-01-07 11:46:10|203228.5|203138.5|203223.8|203133.8|203228.8|203138.8|203223.3|203133.3|8
1736250380000|2025-01-07 11:46:20|203224.3|203134.3|203209.8|203119.8|203224.3|203134.3|203206.6|203116.6|24
1736250390000|2025-01-07 11:46:30|203208.1|203118.1|203210|203120|203210|203120|203207.9|203117.9|13
1736250400000|2025-01-07 11:46:40|203209.6|203119.6|203209.4|203119.4|203210.2|203120.2|203209.2|203119.2|15
1736250410000|2025-01-07 11:46:50|203209|203119|203215.3|203125.3|203217.5|203127.5|203209|203119|16
1736250420000|2025-01-07 11:47:00|203216.2|203126.2|203217|203127|203217.1|203127.1|203215.1|203125.1|6
1736250430000|2025-01-07 11:47:10|203217.2|203127.2|203214.4|203124.4|203217.2|203127.2|203210.7|203120.7|5
1736250440000|2025-01-07 11:47:20|203213.5|203123.5|203216|203126|203218|203128|203213.3|203123.3|15
1736250450000|2025-01-07 11:47:30|203215.3|203125.3|203215.6|203125.6|203216|203126|203214.7|203124.7|22
1736250460000|2025-01-07 11:47:40|203214.9|203124.9|203215.3|203125.3|203215.4|203125.4|203211.9|203121.9|13
1736250470000|2025-01-07 11:47:50|203215.1|203125.1|203212.3|203122.3|203215.1|203125.1|203210.8|203120.8|8
1736250480000|2025-01-07 11:48:00|203213|203123|203212.9|203122.9|203213.6|203123.6|203212.3|203122.3|18
1736250490000|2025-01-07 11:48:10|203212.7|203122.7|203197.1|203107.1|203212.7|203122.7|203194.6|203104.6|22
1736250500000|2025-01-07 11:48:20|203197.3|203107.3|203201.2|203111.2|203207.8|203117.8|203197.3|203107.3|23
1736250510000|2025-01-07 11:48:30|203200.9|203110.9|203201.1|203111.1|203206.4|203116.4|203198.8|203108.8|17
1736250520000|2025-01-07 11:48:40|203200.9|203110.9|203194.4|203104.4|203200.9|203110.9|203194.4|203104.4|15
1736250530000|2025-01-07 11:48:50|203194.6|203104.6|203207.7|203117.7|203207.7|203117.7|203194.6|203104.6|28
1736250540000|2025-01-07 11:49:00|203205.9|203115.9|203213.2|203123.2|203218|203128|203205.9|203115.9|11
1736250550000|2025-01-07 11:49:10|203209.3|203119.3|203209.1|203119.1|203215.6|203125.6|203208.4|203118.4|22
1736250560000|2025-01-07 11:49:20|203211.5|203121.5|203212.5|203122.5|203212.8|203122.8|203208.3|203118.3|25
1736250570000|2025-01-07 11:49:30|203212.6|203122.6|203209.2|203119.2|203213.4|203123.4|203208.5|203118.5|17
1736250580000|2025-01-07 11:49:40|203210.4|203120.4|203208.8|203118.8|203213.2|203123.2|203206.8|203116.8|16
1736250590000|2025-01-07 11:49:50|203212.4|203122.4|203210.1|203120.1|203212.4|203122.4|203210|203120|3
1736250600000|2025-01-07 11:50:00|203214.4|203124.4|203215.3|203125.3|203219.4|203129.4|203214.4|203124.4|6
1736250610000|2025-01-07 11:50:10|203215.1|203125.1|203218.2|203128.2|203218.3|203128.3|203212.2|203122.2|12
1736250620000|2025-01-07 11:50:20|203218.3|203128.3|203238.4|203148.4|203241.2|203151.2|203218.2|203128.2|16
1736250630000|2025-01-07 11:50:30|203238.7|203148.7|203238.2|203148.2|203238.7|203148.7|203238.2|203148.2|4
1736250640000|2025-01-07 11:50:40|203238|203148|203235.5|203145.5|203238.2|203148.2|203235.5|203145.5|4
1736250650000|2025-01-07 11:50:50|203239|203149|203236.7|203146.7|203239|203149|203236.7|203146.7|3
1736250660000|2025-01-07 11:51:00|203236.1|203146.1|203275.2|203185.2|203280.3|203190.3|203235.7|203145.7|13
1736250670000|2025-01-07 11:51:10|203273.4|203183.4|203285.9|203195.9|203285.9|203195.9|203273.4|203183.4|17
1736250680000|2025-01-07 11:51:20|203286.2|203196.2|203284.2|203194.2|203287.8|203197.8|203281.6|203191.6|6
1736250690000|2025-01-07 11:51:30|203284|203194|203282.2|203192.2|203284|203194|203279.2|203189.2|4
1736121600000|2025-01-06 00:00:00|206400.4|206177.6|206384.6|206172.5|206400.4|206185.6|206361.6|206168.2|16
1736121610000|2025-01-06 00:00:10|206386.7|206168.6|206386.6|206174.5|206387.1|206174.5|206383.1|206168.6|6
1736121620000|2025-01-06 00:00:20|206383.1|206175|206385.6|206175.5|206386.1|206175.5|206382.1|206175|8
1736121630000|2025-01-06 00:00:30|206382.6|206183.7|206385|206186.3|206387|206187|206382.1|206183.7|12
1736121640000|2025-01-06 00:00:40|206384.3|206187.7|206384.3|206186.3|206384.3|206187.7|206384.3|206186.3|4
1736121650000|2025-01-06 00:00:50|206386.1|206180|206386.1|206180|206386.1|206180|206386.1|206180|1
1736121660000|2025-01-06 00:01:00|206387.9|206182|206386.1|206180.3|206387.9|206195|206386.1|206180.3|4
1736121680000|2025-01-06 00:01:20|206382|206176.2|206354.4|206141.2|206382|206176.2|206348.2|206137.6|10
1736121690000|2025-01-06 00:01:30|206354|206141.6|206350.7|206146.2|206354|206146.2|206350.7|206141.6|9
1736121700000|2025-01-06 00:01:40|206350.2|206146.7|206356.7|206147.2|206357.3|206148.2|206349.8|206146.7|8
1736121710000|2025-01-06 00:01:50|206351|206147.7|206350.3|206155.7|206351|206155.7|206350.3|206147.7|3
1736121720000|2025-01-06 00:02:00|206349.7|206157|206349.7|206156.3|206349.7|206157|206349.7|206156.3|2
1736121730000|2025-01-06 00:02:10|206355.9|206148.3|206355.9|206148.3|206355.9|206148.3|206355.9|206148.3|1
1736121740000|2025-01-06 00:02:20|206346.2|206152.8|206346.2|206152.8|206346.2|206152.8|206346.2|206152.8|1
1736121760000|2025-01-06 00:02:40|206297.3|206207.3|206336.1|206167|206336.1|206207.3|206297.3|206167|2
1736121780000|2025-01-06 00:03:00|206345.9|206168|206345.9|206161|206345.9|206168|206345.9|206161|4
1736121800000|2025-01-06 00:03:20|206349.7|206157|206349.7|206156.3|206349.7|206157|206349.7|206156.3|2
1736121810000|2025-01-06 00:03:30|206332|206167|206332|206167|206332|206167|206332|206167|1
1736121820000|2025-01-06 00:03:40|206337.4|206168.2|206346.9|206161.6|206346.9|206168.2|206337.4|206161.6|4
1736121850000|2025-01-06 00:04:10|206349.7|206162|206349.7|206157|206349.7|206167|206332|206155|15
1736121860000|2025-01-06 00:04:20||206156.3||206155.7||206156.3||206150.3|3
1736121870000|2025-01-06 00:04:30|206347|206156.3|206347.4|206161.7|206347.4|206162.1|206347|206155.7|6
1736121880000|2025-01-06 00:04:40|206355.4|206188.1|206340.5|206154.8|206355.4|206188.1|206340.1|206154.4|9
1736121890000|2025-01-06 00:04:50|206340.1|206155.2|206338.9|206156|206340.1|206156|206338.9|206155.2|6
1736121900000|2025-01-06 00:05:00|206342.1|206156.4|206342.1|206159.6|206342.1|206160|206342.1|206156|13
1736121910000|2025-01-06 00:05:10|206345|206150.3|206345|206150.3|206345|206150.3|206345|206150.3|1
1736121920000|2025-01-06 00:05:20||206155.7||206153||206155.7||206150.3|12
1736121930000|2025-01-06 00:05:30|206343.5|206155.7|206343.5|206161|206343.5|206162.2|206343.5|206155.7|6
1736121940000|2025-01-06 00:05:40|206344.7|206161.4|206344.7|206161|206344.7|206161.4|206344.7|206161|3
1736121970000|2025-01-06 00:06:10|206347|206156.3|206347|206156.3|206347|206156.3|206347|206156.3|1
1736121980000|2025-01-06 00:06:20||206158.3||206156.3||206158.3||206153|5
1736121990000|2025-01-06 00:06:30|206344.3|206160.6|206344.3|206160.6|206344.3|206161.8|206344.3|206160.6|5
1736122020000|2025-01-06 00:07:00|206347.7|206156.3|206347.7|206156.3|206347.7|206156.3|206347.7|206156.3|1
1736122030000|2025-01-06 00:07:10||206152.3||206155.7||206157||206152.3|6
1736122040000|2025-01-06 00:07:20|206345|206155|206345|206159.8|206345|206159.8|206345|206153|6
1736122050000|2025-01-06 00:07:30||206160.6||206160.6||206161.4||206160.6|3
1736122070000|2025-01-06 00:07:50||206161.4||206160.6||206161.4||206160.6|3
1736122080000|2025-01-06 00:08:00|206347.7|206155.7|206347.7|206155.7|206347.7|206155.7|206347.7|206155.7|1
1736122090000|2025-01-06 00:08:10|206329.8|206177.1|206329.8|206177.1|206329.8|206177.1|206329.8|206177.1|1
1736122100000|2025-01-06 00:08:20|206344.9|206160.4|206344.9|206160.4|206344.9|206160.4|206344.9|206160.4|1
1736122110000|2025-01-06 00:08:30|206336.9|206161.2|206344.9|206160.4|206344.9|206166.8|206336.9|206160.4|3
1736122120000|2025-01-06 00:08:40|206345.1||206345.1||206345.1||206345.1||1
1736122130000|2025-01-06 00:08:50|206348|206155.7|206348|206155.7|206348|206155.7|206348|206155.7|1
1736122150000|2025-01-06 00:09:10||206157.7||206155.7||206157.7||206155.7|2
1736122160000|2025-01-06 00:09:20|206337.6|206167.5|206341.1|206159|206341.1|206167.5|206337.6|206159|4
1736122200000|2025-01-06 00:10:00|206333|206161|206339.7|206152.3|206339.7|206178|206333|206151.7|6
1736122210000|2025-01-06 00:10:10|206338|206153.7|206338|206159.1|206338|206159.1|206338|206153.7|4
1736122220000|2025-01-06 00:10:20||206159.5||206159.1||206159.5||206157.1|3
1736122230000|2025-01-06 00:10:30||206157.1||206158.7||206158.7||206157.1|2
1736122240000|2025-01-06 00:10:40|206342.6|206162.7|206348.5|206164.2|206348.5|206169.4|206342.6|206162.7|8
1736122250000|2025-01-06 00:10:50||206163.8||206164.2||206165.4||206162.6|4
1736122270000|2025-01-06 00:11:10|206345.3|206164.6|206343|206162.5|206345.3|206165.9|206343|206162.5|6
1736122280000|2025-01-06 00:11:20||206163.1||206163.1||206163.1||206163.1|1
1736122290000|2025-01-06 00:11:30||206164.3||206164.7||206165.9||206164.3|3
1736122300000|2025-01-06 00:11:40|206337.7|206159.4|206337.7|206159.8|206337.7|206161|206337.7|206158.2|5
1736122310000|2025-01-06 00:11:50|206340.6|206161.4|206340.6|206164.2|206340.6|206164.2|206340.6|206157.8|6
1736122320000|2025-01-06 00:12:00|206342.6|206119|206296.7|206131|206342.9|206144.9|206286.3|206119|15
1736122330000|2025-01-06 00:12:10|206296.3|206131.4|206294.3|206132.2|206296.3|206132.2|206294.3|206131.4|9
1736122340000|2025-01-06 00:12:20|206302.1|206124.3|206299.8|206123.7|206302.1|206128.2|206298.7|206123.7|3
1736122350000|2025-01-06 00:12:30|206296.5|206124|206293.7|206125|206296.5|206125.7|206293.7|206116|13
1736122360000|2025-01-06 00:12:40|206296.5|206116|206293.7|206126.3|206296.5|206126.3|206293.7|206116|13
1736122370000|2025-01-06 00:12:50|206296.5|206116|206298.2|206136.4|206305|206141|206293.7|206116|16
1736122380000|2025-01-06 00:13:00|206303.2|206137.9|206306.6|206136.5|206306.6|206137.9|206293.7|206136.5|20
1736122390000|2025-01-06 00:13:10|206305.2|206137.9|206305.2|206137.9|206305.2|206137.9|206305.2|206137.9|1
1736122400000|2025-01-06 00:13:20|206305.7|206139.9|206307.7|206143|206307.7|206143|206305.7|206139.9|4
1736122410000|2025-01-06 00:13:30|206308.3|206141|206308.3|206137.7|206308.3|206141|206308.3|206137.7|4
1736122420000|2025-01-06 00:13:40|206307.7|206135|206302.3|206118.3|206315|206135|206298.5|206114.5|12
1736122430000|2025-01-06 00:13:50|206301.6|206121.9|206301.6|206121.9|206301.6|206121.9|206301.6|206121.9|1
1736122450000|2025-01-06 00:14:10|206302.1|206121.1|206301.6|206123.1|206303.2|206123.1|206299.6|206118.4|10
1736122460000|2025-01-06 00:14:20|206301.2|206121.1|206301.7|206120.3|206304|206123.1|206298.3|206115.7|11
1736122470000|2025-01-06 00:14:30|206298.3|206121|206301.7|206120.3|206304|206121.7|206298.3|206117.7|10
1736122480000|2025-01-06 00:14:40|206298.3|206122.5|206300.6|206122.5|206301.7|206122.5|206298.3|206122.5|3
1736122490000|2025-01-06 00:14:50|206302.2|206120.9|206300.6|206123.3|206302.2|206123.3|206300.6|206120.9|3
1736122500000|2025-01-06 00:15:00|206301.4|206131.7|206297.8|206134.1|206301.8|206134.1|206297.4|206131.7|8
1736122510000|2025-01-06 00:15:10|206297.5|206136.2|206297.7|206141|206302.7|206141|206297.5|206131.7|13
1736122530000|2025-01-06 00:15:30|206297|206139.7|206289|206135.7|206305.7|206139.7|206289|206135|22
1736122540000|2025-01-06 00:15:40|206295.7|206128.3|206303.4|206135.3|206303.4|206136.3|206288.3|206128.3|8
1736122550000|2025-01-06 00:15:50|206302|206135.7|206302.5|206137.7|206305.4|206137.7|206302|206135.3|4
1736122560000|2025-01-06 00:16:00|206303.5|206139.7|206304|206141.7|206304|206141.7|206303.5|206139.7|4
1736122570000|2025-01-06 00:16:10|206307||206303||206307||206303||3
1736122580000|2025-01-06 00:16:20|206301.7|206144.3|206303|206144.3|206307|206144.3|206301.7|206144.3|5
1736122590000|2025-01-06 00:16:30|206304.9|206142.6|206305.9|206142.6|206307.9|206142.6|206304.9|206142.6|3
1736122600000|2025-01-06 00:16:40|206306.5|206144.6|206306.5|206144.6|206306.5|206144.6|206306.5|206144.6|2
1736122610000|2025-01-06 00:16:50|206303|206141.2|206267.7|206104|206303|206141.2|206266.7|206099.6|11
1736122620000|2025-01-06 00:17:00|206270.7|206105.3|206268.4|206108|206270.7|206108|206268.4|206105.3|9
1736122630000|2025-01-06 00:17:10|206268.1|206108.3|206264.8|206104.9|206268.1|206108.6|206254.5|206099.4|8
1736122640000|2025-01-06 00:17:20|206263.6|206105.3|206258.2|206106.7|206263.6|206106.7|206258.2|206105.3|5
1736122650000|2025-01-06 00:17:30|206265.6|206105.7|206259.7|206106.7|206265.6|206106.7|206259.7|206105.7|3
1736122660000|2025-01-06 00:17:40|206259.2||206259.7||206259.7||206259.2||2
1736122670000|2025-01-06 00:17:50|206259.3|206108.3|206228.2|206138.2|206259.3|206138.2|206227.8|206108.3|4
1736122680000|2025-01-06 00:18:00|206262.3|206111.7|206262.3|206108.3|206262.3|206111.7|206262.3|206108.3|6
1736122690000|2025-01-06 00:18:10|206268.5|206106.8|206268.5|206106.8|206268.5|206106.8|206268.5|206106.8|1
1736122710000|2025-01-06 00:18:30|206259.3|206107.3|206259.3|206107.3|206259.3|206107.3|206259.3|206107.3|1
1736122720000|2025-01-06 00:18:40|206228|206138|206233.7|206143.7|206266.2|206143.7|206228|206112.4|4
1736122730000|2025-01-06 00:18:50|206232.7|206142.7|206232.7|206142.7|206232.7|206142.7|206232.7|206142.7|1
1736122740000|2025-01-06 00:19:00|206232|206142|206265.8|206111.5|206265.8|206142|206232|206111.5|2
1736122750000|2025-01-06 00:19:10|206266.8|206113|206265.8|206113.5|206266.8|206113.5|206265.8|206113|4
1736122760000|2025-01-06 00:19:20||206113||206111.5||206113.5||206111.5|15
1736122770000|2025-01-06 00:19:30|206266.3|206113|206232.4|206142.4|206266.3|206143.4|206232.4|206111.5|16
1736122780000|2025-01-06 00:19:40|206233|206143|206232.7|206142.7|206233.4|206143.4|206232.4|206142.4|19
1736122790000|2025-01-06 00:19:50|206232.4|206142.4|206233|206143|206233.4|206143.4|206232.4|206142.4|20
1736122800000|2025-01-06 00:20:00|206233.4|206143.4|206265.7|206110.9|206267.2|206144.4|206232.7|206110.9|21
1736122810000|2025-01-06 00:20:10|206266.3|206112.4|206266.7|206110.9|206267.2|206112.9|206265.7|206110.9|21
1736122820000|2025-01-06 00:20:20|206267.2|206112.4|206266.3|206110.9|206267.2|206112.9|206265.7|206110.9|13
1736122830000|2025-01-06 00:20:30|206232|206142|206234|206144|206234|206144|206232|206142|4
1736122840000|2025-01-06 00:20:40|206233.3|206143.3|206232|206142|206234|206144|206232|206142|12
1736122850000|2025-01-06 00:20:50|206233|206143|206327.3|206166.9|206329.3|206199.6|206232|206142|15
1736122860000|2025-01-06 00:21:00|206326.7|206167.6|206294.7|206204.7|206328.7|206204.7|206294.7|206167.6|10
1736122870000|2025-01-06 00:21:10|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|1
1736122880000|2025-01-06 00:21:20|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|1
1736122890000|2025-01-06 00:21:30|206282|206192|206282|206192|206282|206192|206282|206192|1
1736122910000|2025-01-06 00:21:50|206293|206203|206294.2|206204.2|206294.2|206204.2|206293|206203|2
1736122950000|2025-01-06 00:22:30|206293|206203|206293|206203|206293|206203|206293|206203|1
1736122960000|2025-01-06 00:22:40|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|1
1736122970000|2025-01-06 00:22:50|206294.2|206204.2|206294.2|206204.2|206294.2|206204.2|206294.2|206204.2|1
1736122980000|2025-01-06 00:23:00|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|206294.4|206204.4|1
1736123000000|2025-01-06 00:23:20|206293|206203|206293|206203|206293|206203|206293|206203|1
1736123020000|2025-01-06 00:23:40|206282|206192|206288.2|206198.2|206288.2|206198.2|206282|206192|2
1736123030000|2025-01-06 00:23:50|206294.9|206204.9|206294.9|206204.9|206294.9|206204.9|206294.9|206204.9|1
1736123040000|2025-01-06 00:24:00|206293.7|206203.7|206307.8|206157|206308.3|206203.7|206287.2|206155.5|14
1736123050000|2025-01-06 00:24:10||206156||206156||206156.5||206156|3
1736123060000|2025-01-06 00:24:20|206307.3|206159.3|206311.2|206159.3|206311.2|206159.8|206307.3|206159.3|5
1736123070000|2025-01-06 00:24:30||206159.8||206159.3||206160.3||206159.3|3
1736123080000|2025-01-06 00:24:40||206159.8||206159.3||206159.8||206159.3|2
1736123100000|2025-01-06 00:25:00|206269.5|206179.5|206277.7|206187.7|206278|206188|206269.5|206179.5|3
1736123110000|2025-01-06 00:25:10|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|1
1736123130000|2025-01-06 00:25:30|206275.1|206185.1|206275.1|206185.1|206275.1|206185.1|206275.1|206185.1|1
1736123140000|2025-01-06 00:25:40|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|206310.9|206159.1|1
1736123150000|2025-01-06 00:25:50|206277.7|206187.7|206278.4|206188.4|206278.4|206188.4|206277.7|206187.7|14
1736123160000|2025-01-06 00:26:00|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|1
1736123170000|2025-01-06 00:26:10|206310.8|206159|206310.8|206159|206310.8|206159|206310.8|206159|1
1736123200000|2025-01-06 00:26:40|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|206277.7|206187.7|1
1736123210000|2025-01-06 00:26:50|206278|206188|206312.2|206158.9|206312.2|206188|206278|206158.9|4
1736123220000|2025-01-06 00:27:00|206311.7|206158|206311.7|206158.9|206315.7|206158.9|206311.7|206158|4
1736123230000|2025-01-06 00:27:10|206305|206136.5|206305|206136.5|206305|206136.5|206305|206136.5|1
1736123260000|2025-01-06 00:27:40|206277|206187|206277|206187|206277|206187|206277|206187|1
1736123280000|2025-01-06 00:28:00|206330.2|206134.1|206330.2|206134.1|206330.2|206134.1|206330.2|206134.1|1
1736123290000|2025-01-06 00:28:10|206358.8|206134.6|206383.8|206195|206388.8|206203.8|206358.8|206134.1|13
1736123300000|2025-01-06 00:28:20|206383|206195.8|206377|206196.5|206383|206199.8|206377|206195.8|10
1736123310000|2025-01-06 00:28:30|206376.5|206197|206374.5|206199|206376.5|206199|206374.5|206197|5
1736123320000|2025-01-06 00:28:40|206374|206199.5|206373|206200.5|206374|206200.5|206373|206199.5|3
1736123330000|2025-01-06 00:28:50|206328.3|206238.3|206328.3|206238.3|206328.3|206238.3|206328.3|206238.3|1
1736123340000|2025-01-06 00:29:00|206329.4|206239.4|206393.9|206215.1|206395.5|206239.4|206329.4|206213.5|7
1736123350000|2025-01-06 00:29:10|206393.5|206215.5|206395.1|206219.1|206395.1|206219.6|206393.5|206215.5|4
1736123360000|2025-01-06 00:29:20|206394.6|206219.6|206418.4|206266|206418.4|206284.9|206373.5|206219.6|6
1736123370000|2025-01-06 00:29:30|206418|206262|206417.2|206263.2|206418|206263.2|206417.2|206262|4
1736123380000|2025-01-06 00:29:40|206416.8|206263.6|206416.4|206264|206416.8|206264|206416.4|206263.6|2
1736123390000|2025-01-06 00:29:50|206414.4|206264.4|206376.3|206286.3|206414.4|206286.3|206376.3|206264.4|2
1736123410000|2025-01-06 00:30:10|206376.1|206286.1|206384.7|206294.7|206384.7|206294.7|206376.1|206286.1|3
1736123420000|2025-01-06 00:30:20|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|1
1736123440000|2025-01-06 00:30:40|206384.7|206294.7|206384|206294|206384.7|206294.7|206384|206294|2
1736123450000|2025-01-06 00:30:50|206374.1|206284.1|206374.1|206284.1|206374.1|206284.1|206374.1|206284.1|1
1736123460000|2025-01-06 00:31:00|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|1
1736123480000|2025-01-06 00:31:20|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|1
1736123500000|2025-01-06 00:31:40|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|1
1736123510000|2025-01-06 00:31:50|206376.1|206286.1|206376.9|206286.9|206376.9|206286.9|206376.1|206286.1|2
1736123530000|2025-01-06 00:32:10|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|206376.8|206286.8|1
1736123560000|2025-01-06 00:32:40|206377|206287|206377|206287|206377|206287|206377|206287|1
1736123580000|2025-01-06 00:33:00|206377.2|206287.2|206383.6|206293.6|206383.6|206293.6|206377.2|206287.2|4
1736123590000|2025-01-06 00:33:10|206382.6|206292.6|206384.8|206294.8|206384.8|206294.8|206382.6|206292.6|4
1736123600000|2025-01-06 00:33:20|206385|206295|206385|206295|206385|206295|206384|206294|3
1736123610000|2025-01-06 00:33:30|206384|206294|206383.7|206293.7|206385|206295|206383.7|206293.7|8
1736123620000|2025-01-06 00:33:40|206384.7|206294.7|206384.7|206294.7|206384.7|206294.7|206383.9|206293.9|3
1736123630000|2025-01-06 00:33:50|206381.4|206291.4|206392.8|206218.7|206392.8|206291.4|206381.4|206218.7|4
1736123640000|2025-01-06 00:34:00|206391.8|206217.4|206370.5|206280.5|206392.8|206280.5|206366.3|206217.4|12
1736123670000|2025-01-06 00:34:30|206369.7|206279.7|206370.5|206280.5|206370.5|206280.5|206369.7|206279.7|3
1736123680000|2025-01-06 00:34:40|206370.8|206280.8|206371.8|206281.8|206371.8|206281.8|206370.8|206280.8|2
1736123700000|2025-01-06 00:35:00|206371.9|206281.9|206371.1|206281.1|206372.1|206282.1|206371.1|206281.1|3
1736123710000|2025-01-06 00:35:10|206371.7|206281.7|206371.1|206281.1|206372.1|206282.1|206371.1|206281.1|4
1736123720000|2025-01-06 00:35:20|206372.3|206282.3|206371.9|206281.9|206372.3|206282.3|206371.9|206281.9|2
1736123730000|2025-01-06 00:35:30|206371.8|206281.8|206369.8|206279.8|206371.8|206281.8|206369.8|206279.8|3
1736123750000|2025-01-06 00:35:50|206368|206278|206363.3|206273.3|206369.8|206279.8|206361.8|206271.8|5
1736123790000|2025-01-06 00:36:30|206363|206273|206363|206273|206363|206273|206363|206273|1
1736123800000|2025-01-06 00:36:40|206359.5|206269.5|206363|206273|206363|206273|206359.5|206269.5|2
1736123810000|2025-01-06 00:36:50|206363.8|206273.8|206363.8|206273.8|206363.8|206273.8|206363.8|206273.8|1
1736123840000|2025-01-06 00:37:20|206364.8|206274.8|206365.8|206275.8|206365.8|206275.8|206364.8|206274.8|2
1736123860000|2025-01-06 00:37:40|206366.1|206276.1|206366.1|206276.1|206366.1|206276.1|206366.1|206276.1|1
1736123870000|2025-01-06 00:37:50|206365.1|206275.1|206388.3|206221.2|206388.3|206275.1|206365.1|206221.2|3
1736123880000|2025-01-06 00:38:00||206231.2||206231.2||206231.2||206231.2|1
1736123900000|2025-01-06 00:38:20|206356|206266|206356|206266|206356|206266|206356|206266|1
1736123930000|2025-01-06 00:38:50|206389.8|206233.8|206389.8|206233.8|206389.8|206233.8|206389.8|206233.8|1
1736123940000|2025-01-06 00:39:00|206388|206233.4|206388|206233.4|206388|206233.4|206388|206233.4|1
1736123960000|2025-01-06 00:39:20|206354|206264|206354|206264|206354|206264|206354|206264|1
1736123970000|2025-01-06 00:39:30|206356|206266|206356|206266|206356|206266|206356|206266|1
1736123980000|2025-01-06 00:39:40|206357.3|206267.3|206392.3|206233.4|206392.3|206267.3|206357.3|206233.4|2
1736124020000|2025-01-06 00:40:20|206359|206269|206359|206269|206359|206269|206359|206269|1
1736124030000|2025-01-06 00:40:30|206360|206270|206403.6|206237.2|206403.6|206270|206360|206237.2|3
1736124040000|2025-01-06 00:40:40||206236.8||206235.6||206237.2||206235.6|4
1736124050000|2025-01-06 00:40:50|206403.2||206403.2||206403.2||206403.2||1
1736124060000|2025-01-06 00:41:00|206395.6|206267.8|206360.8|206270.8|206395.6|206270.8|206357.8|206267.8|4
1736124070000|2025-01-06 00:41:10|206361|206271|206365.8|206275.8|206365.8|206275.8|206361|206271|2
1736124080000|2025-01-06 00:41:20|206396.8|206234.1|206387.5|206230|206396.8|206234.1|206387.5|206230|3
1736124090000|2025-01-06 00:41:30|206385|206233|206385|206233|206385|206233|206385|206233|1
1736124100000|2025-01-06 00:41:40|206319.5|206234.5|206319.7|206229.7|206319.7|206234.5|206319.3|206229.3|7
1736124110000|2025-01-06 00:41:50|206321.5|206231.5|206328|206238|206328|206238|206321.5|206231.5|8
1736124120000|2025-01-06 00:42:00|206327.8|206237.8|206328|206238|206328|206238|206327.8|206237.8|2
1736124130000|2025-01-06 00:42:10|206325.4|206235.4|206326.5|206236.5|206326.7|206236.7|206315.8|206225.8|7
1736124140000|2025-01-06 00:42:20|206326.7|206236.7|206326.5|206236.5|206326.7|206236.7|206326.5|206236.5|2
1736124150000|2025-01-06 00:42:30|206322.7|206232.7|206298.5|206208.5|206322.7|206232.7|206284.4|206194.4|13
1736124160000|2025-01-06 00:42:40|206298.3|206208.3|206290.1|206200.1|206298.5|206208.5|206284.3|206194.3|6
1736124170000|2025-01-06 00:42:50|206290.6|206200.6|206254.9|206164.9|206290.6|206200.6|206253.8|206163.8|14
1736124180000|2025-01-06 00:43:00|206268.9|206178.9|206284.4|206194.4|206284.4|206194.4|206268.9|206178.9|12
1736124190000|2025-01-06 00:43:10|206284.6|206194.6|206294.9|206204.9|206294.9|206204.9|206282.5|206192.5|7
1736124200000|2025-01-06 00:43:20|206294.3|206204.3|206294.5|206204.5|206294.5|206204.5|206294.3|206204.3|4
1736124210000|2025-01-06 00:43:30|206290.5|206200.5|206299.1|206209.1|206299.1|206209.1|206290.5|206200.5|4
1736124220000|2025-01-06 00:43:40|206299.2|206209.2|206299.2|206209.2|206299.2|206209.2|206299.2|206209.2|1
1736124230000|2025-01-06 00:43:50|206295.1|206205.1|206284.2|206194.2|206295.1|206205.1|206284.1|206194.1|4
1736124240000|2025-01-06 00:44:00|206284|206194|206289.6|206199.6|206293.8|206203.8|206262.6|206172.6|12
1736124250000|2025-01-06 00:44:10|206292.4|206202.4|206283.7|206193.7|206292.4|206202.4|206269.7|206179.7|18
1736124260000|2025-01-06 00:44:20|206284|206194|206275.7|206185.7|206284|206194|206273.2|206183.2|8
1736124270000|2025-01-06 00:44:30|206275.4|206185.4|206280.5|206190.5|206289.4|206199.4|206274.1|206184.1|28
1736124280000|2025-01-06 00:44:40|206281.2|206191.2|206281.2|206191.2|206281.2|206191.2|206280.9|206190.9|5
1736124290000|2025-01-06 00:44:50|206282.4|206192.4|206294.4|206204.4|206294.6|206204.6|206282.4|206192.4|13
1736124300000|2025-01-06 00:45:00|206294.6|206204.6|206300.8|206210.8|206301.6|206211.6|206294.6|206204.6|3
1736124320000|2025-01-06 00:45:20|206299.4|206209.4|206299.4|206209.4|206300.3|206210.3|206299.4|206209.4|4
1736124330000|2025-01-06 00:45:30|206299.1|206209.1|206296.7|206206.7|206299.4|206209.4|206295.8|206205.8|5
1736124360000|2025-01-06 00:46:00|206297|206207|206297|206207|206297.2|206207.2|206297|206207|3
1736124370000|2025-01-06 00:46:10|206298.5|206208.5|206297|206207|206298.5|206208.5|206297|206207|2
1736124380000|2025-01-06 00:46:20|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|1
1736124400000|2025-01-06 00:46:40|206293.7|206203.7|206295.5|206205.5|206295.5|206205.5|206293.7|206203.7|6
1736124410000|2025-01-06 00:46:50|206295.6|206205.6|206295.6|206205.6|206295.6|206205.6|206295.6|206205.6|1
1736124420000|2025-01-06 00:47:00|206295.8|206205.8|206295.8|206205.8|206295.8|206205.8|206295.8|206205.8|1
1736124430000|2025-01-06 00:47:10|206296.5|206206.5|206296.5|206206.5|206296.5|206206.5|206296.5|206206.5|1
1736124450000|2025-01-06 00:47:30|206299.1|206209.1|206299.2|206209.2|206299.2|206209.2|206299.1|206209.1|2
1736124460000|2025-01-06 00:47:40|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|1
1736124480000|2025-01-06 00:48:00|206299.7|206209.7|206299.9|206209.9|206299.9|206209.9|206299.7|206209.7|2
1736124490000|2025-01-06 00:48:10|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|1
1736124500000|2025-01-06 00:48:20|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|1
1736124510000|2025-01-06 00:48:30|206297.7|206207.7|206297.7|206207.7|206297.7|206207.7|206297.7|206207.7|1
1736124520000|2025-01-06 00:48:40|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|1
1736124530000|2025-01-06 00:48:50|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|1
1736124540000|2025-01-06 00:49:00|206298|206208|206297.5|206207.5|206301|206211|206297.4|206207.4|6
1736124550000|2025-01-06 00:49:10|206298.9|206208.9|206298.6|206208.6|206301.8|206211.8|206298.6|206208.6|4
1736124560000|2025-01-06 00:49:20|206298.7|206208.7|206298.9|206208.9|206298.9|206208.9|206298.6|206208.6|7
1736124570000|2025-01-06 00:49:30|206298.1|206208.1|206298.6|206208.6|206298.7|206208.7|206298.1|206208.1|7
1736124580000|2025-01-06 00:49:40|206298.7|206208.7|206298.7|206208.7|206298.7|206208.7|206298.6|206208.6|9
1736124590000|2025-01-06 00:49:50|206298.8|206208.8|206298.8|206208.8|206298.8|206208.8|206298.8|206208.8|1
1736124600000|2025-01-06 00:50:00|206299|206209|206299|206209|206299|206209|206299|206209|1
1736124610000|2025-01-06 00:50:10|206298.7|206208.7|206298.8|206208.8|206298.8|206208.8|206298.5|206208.5|5
1736124620000|2025-01-06 00:50:20|206300.8|206210.8|206298.8|206208.8|206300.8|206210.8|206298.8|206208.8|2
1736124650000|2025-01-06 00:50:50|206299|206209|206266.2|206176.2|206299|206209|206264.9|206174.9|11
1736124660000|2025-01-06 00:51:00|206267.4|206177.4|206272.2|206182.2|206287.8|206197.8|206267.4|206177.4|20
1736124670000|2025-01-06 00:51:10|206275.2|206185.2|206276.8|206186.8|206280.7|206190.7|206271.6|206181.6|7
1736124680000|2025-01-06 00:51:20|206272.7|206182.7|206273.3|206183.3|206280.1|206190.1|206270.6|206180.6|11
1736124720000|2025-01-06 00:52:00|206274.4|206184.4|206272.6|206182.6|206279.1|206189.1|206271.8|206181.8|7
1736124730000|2025-01-06 00:52:10|206274.7|206184.7|206270|206180|206279.8|206189.8|206269.9|206179.9|11
1736124740000|2025-01-06 00:52:20|206276.2|206186.2|206273.2|206183.2|206276.2|206186.2|206271.2|206181.2|5
1736124750000|2025-01-06 00:52:30|206275.4|206185.4|206275.4|206185.4|206275.4|206185.4|206275.4|206185.4|1
1736124760000|2025-01-06 00:52:40|206273.4|206183.4|206280.6|206190.6|206285.5|206195.5|206272.2|206182.2|7
1736124770000|2025-01-06 00:52:50|206280.8|206190.8|206276.9|206186.9|206280.8|206190.8|206276.9|206186.9|3
1736124780000|2025-01-06 00:53:00|206272.1|206182.1|206283.9|206193.9|206283.9|206193.9|206272.1|206182.1|5
1736124790000|2025-01-06 00:53:10|206282.9|206192.9|206283.1|206193.1|206283.4|206193.4|206271.8|206181.8|5
1736124800000|2025-01-06 00:53:20|206281.6|206191.6|206281.6|206191.6|206281.6|206191.6|206281.6|206191.6|1
1736124810000|2025-01-06 00:53:30|206281.8|206191.8|206283.7|206193.7|206284.3|206194.3|206272.7|206182.7|7
1736124820000|2025-01-06 00:53:40|206284.7|206194.7|206272.2|206182.2|206284.7|206194.7|206272.2|206182.2|4
1736124830000|2025-01-06 00:53:50|206277.4|206187.4|206272.7|206182.7|206277.4|206187.4|206272.7|206182.7|2
1736124840000|2025-01-06 00:54:00|206271.7|206181.7|206272.4|206182.4|206277.1|206187.1|206271|206181|5
1736124850000|2025-01-06 00:54:10|206278.7|206188.7|206276.5|206186.5|206281.8|206191.8|206271.8|206181.8|17
1736124860000|2025-01-06 00:54:20|206276.8|206186.8|206276.8|206186.8|206276.8|206186.8|206276.8|206186.8|1
1736124870000|2025-01-06 00:54:30|206274.2|206184.2|206278.9|206188.9|206281.8|206191.8|206274.2|206184.2|5
1736124880000|2025-01-06 00:54:40|206282.4|206192.4|206279.7|206189.7|206285.5|206195.5|206276.6|206186.6|6
1736124890000|2025-01-06 00:54:50|206277.1|206187.1|206278.4|206188.4|206281.7|206191.7|206277.1|206187.1|3
1736124900000|2025-01-06 00:55:00|206275.6|206185.6|206284|206194|206284|206194|206273.7|206183.7|6
1736124910000|2025-01-06 00:55:10|206280.2|206190.2|206277.4|206187.4|206281.6|206191.6|206274.9|206184.9|5
1736124930000|2025-01-06 00:55:30|206275.4|206185.4|206274.3|206184.3|206276.4|206186.4|206274.3|206184.3|3
1736124940000|2025-01-06 00:55:40|206282.7|206192.7|206285.9|206195.9|206285.9|206195.9|206282.7|206192.7|3
1736124950000|2025-01-06 00:55:50|206283.1|206193.1|206276.9|206186.9|206285.9|206195.9|206276.9|206186.9|4
1736124960000|2025-01-06 00:56:00|206277.1|206187.1|206283.1|206193.1|206283.1|206193.1|206277.1|206187.1|2
1736124970000|2025-01-06 00:56:10|206286|206196|206277.7|206187.7|206286|206196|206277.7|206187.7|4
1736125000000|2025-01-06 00:56:40|206280.3|206190.3|206284|206194|206285.5|206195.5|206280.3|206190.3|3
1736125010000|2025-01-06 00:56:50|206279.3|206189.3|206279.3|206189.3|206279.3|206189.3|206279.3|206189.3|1
1736125020000|2025-01-06 00:57:00|206279.7|206189.7|206283.3|206193.3|206284|206194|206279.7|206189.7|5
1736125030000|2025-01-06 00:57:10|206279.6|206189.6|206276.7|206186.7|206279.6|206189.6|206276.7|206186.7|2
1736125050000|2025-01-06 00:57:30|206276.9|206186.9|206276.9|206186.9|206276.9|206186.9|206276.9|206186.9|1
1736125060000|2025-01-06 00:57:40|206280.7|206190.7|206260.5|206170.5|206280.7|206190.7|206259.7|206169.7|5
1736125070000|2025-01-06 00:57:50|206266.7|206176.7|206281.7|206191.7|206282.5|206192.5|206266.7|206176.7|9
1736125080000|2025-01-06 00:58:00|206281.9|206191.9|206274.1|206184.1|206282|206192|206274.1|206184.1|4
1736125090000|2025-01-06 00:58:10|206274.3|206184.3|206273.9|206183.9|206274.3|206184.3|206273.9|206183.9|3
1736125100000|2025-01-06 00:58:20|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|1
1736125110000|2025-01-06 00:58:30|206276.3|206186.3|206283|206193|206283|206193|206276.3|206186.3|2
1736125130000|2025-01-06 00:58:50|206280.8|206190.8|206283|206193|206283|206193|206276.2|206186.2|3
1736125140000|2025-01-06 00:59:00|206283.4|206193.4|206283.4|206193.4|206283.4|206193.4|206278.2|206188.2|5
1736125160000|2025-01-06 00:59:20|206280.3|206190.3|206282.6|206192.6|206282.6|206192.6|206279.2|206189.2|5
1736125180000|2025-01-06 00:59:40|206280.8|206190.8|206282.2|206192.2|206282.2|206192.2|206279.8|206189.8|3
1736125190000|2025-01-06 00:59:50|206280.6|206190.6|206282.2|206192.2|206282.2|206192.2|206279.8|206189.8|3
1736125200000|2025-01-06 01:00:00|206282.9|206192.9|206279.8|206189.8|206286.9|206196.9|206277|206187|17
1736125210000|2025-01-06 01:00:10|206279.2|206189.2|206276.6|206186.6|206279.6|206189.6|206274.4|206184.4|4
1736125220000|2025-01-06 01:00:20|206277.4|206187.4|206278.4|206188.4|206278.4|206188.4|206277.4|206187.4|2
1736125230000|2025-01-06 01:00:30|206277.7|206187.7|206276.3|206186.3|206282.6|206192.6|206275.3|206185.3|8
1736125240000|2025-01-06 01:00:40|206274.3|206184.3|206272|206182|206275.4|206185.4|206271.3|206181.3|6
1736125250000|2025-01-06 01:00:50|206272.3|206182.3|206277.4|206187.4|206277.7|206187.7|206272.3|206182.3|12
1736125260000|2025-01-06 01:01:00|206280.6|206190.6|206288.1|206198.1|206289|206199|206280.6|206190.6|10
1736125270000|2025-01-06 01:01:10|206288|206198|206287.7|206197.7|206288|206198|206287.7|206197.7|4
1736125280000|2025-01-06 01:01:20|206286.1|206196.1|206292.6|206202.6|206292.8|206202.8|206286.1|206196.1|5
1736125290000|2025-01-06 01:01:30|206293|206203|206291|206201|206293|206203|206291|206201|6
1736125300000|2025-01-06 01:01:40|206287.5|206197.5|206290.7|206200.7|206291.5|206201.5|206283.1|206193.1|10
1736125310000|2025-01-06 01:01:50|206289.5|206199.5|206287.4|206197.4|206291.2|206201.2|206286.1|206196.1|6
1736125320000|2025-01-06 01:02:00|206287.1|206197.1|206288.2|206198.2|206292|206202|206284.4|206194.4|5
1736125330000|2025-01-06 01:02:10|206287|206197|206282.2|206192.2|206287|206197|206281.9|206191.9|6
1736125340000|2025-01-06 01:02:20|206280.5|206190.5|206272.2|206182.2|206286.3|206196.3|206271.4|206181.4|13
1736125350000|2025-01-06 01:02:30|206270|206180|206275.1|206185.1|206275.2|206185.2|206270|206180|4
1736125360000|2025-01-06 01:02:40|206272.9|206182.9|206279.7|206189.7|206285.4|206195.4|206272.9|206182.9|10
1736125370000|2025-01-06 01:02:50|206279.2|206189.2|206279.5|206189.5|206279.5|206189.5|206279.2|206189.2|2
1736125380000|2025-01-06 01:03:00|206279.2|206189.2|206278.9|206188.9|206282.5|206192.5|206277.4|206187.4|7
1736125390000|2025-01-06 01:03:10|206278.8|206188.8|206276.3|206186.3|206278.8|206188.8|206275.3|206185.3|7
1736125400000|2025-01-06 01:03:20|206276.6|206186.6|206281.8|206191.8|206289.4|206199.4|206275.6|206185.6|10
1736125410000|2025-01-06 01:03:30|206281.7|206191.7|206282.5|206192.5|206283.3|206193.3|206281.7|206191.7|3
1736125420000|2025-01-06 01:03:40|206279.3|206189.3|206278|206188|206279.3|206189.3|206278|206188|2
1736125430000|2025-01-06 01:03:50|206277.8|206187.8|206260|206170|206285.6|206195.6|206260|206170|8
1736125440000|2025-01-06 01:04:00|206262|206172|206259.2|206169.2|206262|206172|206256.8|206166.8|8
1736125450000|2025-01-06 01:04:10|206257.3|206167.3|206254|206164|206258|206168|206254|206164|9
1736125460000|2025-01-06 01:04:20|206251.1|206161.1|206252.6|206162.6|206257.7|206167.7|206251.1|206161.1|10
1736125470000|2025-01-06 01:04:30|206253|206163|206251.8|206161.8|206253|206163|206251.7|206161.7|3
1736125480000|2025-01-06 01:04:40|206251.1|206161.1|206252.6|206162.6|206258.3|206168.3|206251.1|206161.1|13
1736125490000|2025-01-06 01:04:50|206251.6|206161.6|206252.5|206162.5|206253.1|206163.1|206251.6|206161.6|4
1736125500000|2025-01-06 01:05:00|206254.8|206164.8|206256.2|206166.2|206256.2|206166.2|206250.7|206160.7|4
1736125510000|2025-01-06 01:05:10|206246|206156|206241.1|206151.1|206246|206156|206241.1|206151.1|3
1736125520000|2025-01-06 01:05:20|206246.4|206156.4|206242.9|206152.9|206248.2|206158.2|206240.8|206150.8|9
1736125530000|2025-01-06 01:05:30|206239.8|206149.8|206243.9|206153.9|206248.4|206158.4|206239.8|206149.8|5
1736125540000|2025-01-06 01:05:40|206246.6|206156.6|206244|206154|206246.6|206156.6|206242.8|206152.8|10
1736125550000|2025-01-06 01:05:50|206246.3|206156.3|206246.2|206156.2|206250.5|206160.5|206244|206154|6
1736125560000|2025-01-06 01:06:00|206246|206156|206252.4|206162.4|206255|206165|206244.9|206154.9|10
1736125570000|2025-01-06 01:06:10|206249.5|206159.5|206250.2|206160.2|206250.2|206160.2|206247.9|206157.9|3
1736125580000|2025-01-06 01:06:20|206248.9|206158.9|206249.6|206159.6|206249.6|206159.6|206248.9|206158.9|2
1736125590000|2025-01-06 01:06:30|206249.2|206159.2|206245.7|206155.7|206249.2|206159.2|206245.7|206155.7|2
1736125600000|2025-01-06 01:06:40|206243.3|206153.3|206258.3|206168.3|206262.1|206172.1|206242.8|206152.8|7
1736125610000|2025-01-06 01:06:50|206260.2|206170.2|206246.4|206156.4|206260.2|206170.2|206246.4|206156.4|6
1736125620000|2025-01-06 01:07:00|206246.3|206156.3|206243|206153|206246.3|206156.3|206240.1|206150.1|4
1736125630000|2025-01-06 01:07:10|206246.9|206156.9|206244.1|206154.1|206250.4|206160.4|206241.1|206151.1|13
1736125640000|2025-01-06 01:07:20|206246.5|206156.5|206243.3|206153.3|206248.5|206158.5|206241|206151|10
1736125650000|2025-01-06 01:07:30|206245.7|206155.7|206245|206155|206245.7|206155.7|206242.3|206152.3|3
1736125660000|2025-01-06 01:07:40|206242.3|206152.3|206243.3|206153.3|206245.1|206155.1|206240.3|206150.3|10
1736125670000|2025-01-06 01:07:50|206240.1|206150.1|206243.5|206153.5|206243.5|206153.5|206240.1|206150.1|8
1736125680000|2025-01-06 01:08:00|206240.3|206150.3|206243.2|206153.2|206243.9|206153.9|206240.3|206150.3|13
1736125700000|2025-01-06 01:08:20|206244|206154|206246.5|206156.5|206246.5|206156.5|206240.8|206150.8|10
1736125710000|2025-01-06 01:08:30|206245.2|206155.2|206244.8|206154.8|206245.2|206155.2|206244.1|206154.1|4
1736125730000|2025-01-06 01:08:50|206243.5|206153.5|206250.3|206160.3|206250.3|206160.3|206243.5|206153.5|3
1736125740000|2025-01-06 01:09:00|206251.3|206161.3|206250.9|206160.9|206253.3|206163.3|206250.9|206160.9|3
1736125750000|2025-01-06 01:09:10|206251|206161|206289.9|206199.9|206302.2|206212.2|206251|206161|12
1736125760000|2025-01-06 01:09:20|206290|206200|206299.2|206209.2|206306.2|206216.2|206289.8|206199.8|13
1736125770000|2025-01-06 01:09:30|206294.3|206204.3|206299.5|206209.5|206299.5|206209.5|206293.7|206203.7|14
1736125780000|2025-01-06 01:09:40|206299.3|206209.3|206302.1|206212.1|206304.2|206214.2|206297|206207|12
1736125790000|2025-01-06 01:09:50|206297.6|206207.6|206292.6|206202.6|206297.6|206207.6|206291.4|206201.4|24
1736125800000|2025-01-06 01:10:00|206293|206203|206295|206205|206300.9|206210.9|206291.1|206201.1|24
1736125810000|2025-01-06 01:10:10|206293|206203|206292.4|206202.4|206294.6|206204.6|206289|206199|17
1736125820000|2025-01-06 01:10:20|206296.9|206206.9|206293.7|206203.7|206296.9|206206.9|206286.6|206196.6|9
1736125830000|2025-01-06 01:10:30|206295.8|206205.8|206289.8|206199.8|206295.8|206205.8|206286.5|206196.5|28
1736125840000|2025-01-06 01:10:40|206285.1|206195.1|206308.5|206218.5|206312.1|206222.1|206285.1|206195.1|21
1736125850000|2025-01-06 01:10:50|206311.7|206221.7|206308.5|206218.5|206311.7|206221.7|206308.5|206218.5|3
1736125860000|2025-01-06 01:11:00|206305.5|206215.5|206305.1|206215.1|206308|206218|206300.2|206210.2|8
1736125870000|2025-01-06 01:11:10|206307.3|206217.3|206308.8|206218.8|206313.4|206223.4|206304.6|206214.6|12
1736125880000|2025-01-06 01:11:20|206308.3|206218.3|206305.2|206215.2|206310.1|206220.1|206302.3|206212.3|4
1736125890000|2025-01-06 01:11:30|206301.9|206211.9|206301.1|206211.1|206305.5|206215.5|206300.3|206210.3|5
1736125920000|2025-01-06 01:12:00|206298.5|206208.5|206301.8|206211.8|206301.8|206211.8|206298.5|206208.5|2
1736125940000|2025-01-06 01:12:20|206303.3|206213.3|206299.6|206209.6|206303.3|206213.3|206297.6|206207.6|9
1736125950000|2025-01-06 01:12:30|206295.9|206205.9|206289.2|206199.2|206300.3|206210.3|206289.2|206199.2|4
1736125980000|2025-01-06 01:13:00|206291.4|206201.4|206294.1|206204.1|206294.1|206204.1|206291.4|206201.4|2
1736126000000|2025-01-06 01:13:20|206294|206204|206295.5|206205.5|206295.5|206205.5|206293.6|206203.6|4
1736126020000|2025-01-06 01:13:40|206293.8|206203.8|206290.5|206200.5|206298.8|206208.8|206290.5|206200.5|3
1736126030000|2025-01-06 01:13:50|206292.3|206202.3|206295.5|206205.5|206295.5|206205.5|206292.3|206202.3|3
1736126040000|2025-01-06 01:14:00|206294.3|206204.3|206293.3|206203.3|206294.3|206204.3|206293.3|206203.3|2
1736126050000|2025-01-06 01:14:10|206293.6|206203.6|206294.4|206204.4|206294.4|206204.4|206293.6|206203.6|2
1736126060000|2025-01-06 01:14:20|206293.8|206203.8|206289.8|206199.8|206293.8|206203.8|206289.8|206199.8|3
1736126080000|2025-01-06 01:14:40|206290.8|206200.8|206294|206204|206294|206204|206290.8|206200.8|3
1736126090000|2025-01-06 01:14:50|206296.6|206206.6|206296.6|206206.6|206296.6|206206.6|206296.6|206206.6|1
1736126110000|2025-01-06 01:15:10|206295.4|206205.4|206235.6|206145.6|206295.4|206205.4|206232.1|206142.1|21
1736126120000|2025-01-06 01:15:20|206221.2|206131.2|206206.9|206116.9|206221.2|206131.2|206197.8|206107.8|11
1736126130000|2025-01-06 01:15:30|206205.4|206115.4|206206.4|206116.4|206208.9|206118.9|206201.6|206111.6|17
1736126140000|2025-01-06 01:15:40|206206.6|206116.6|206208.9|206118.9|206208.9|206118.9|206206.1|206116.1|8
1736126150000|2025-01-06 01:15:50|206209.1|206119.1|206207.4|206117.4|206209.9|206119.9|206207.4|206117.4|4
1736126160000|2025-01-06 01:16:00|206205.9|206115.9|206175.5|206085.5|206208.5|206118.5|206172.2|206082.2|12
1736126170000|2025-01-06 01:16:10|206175.3|206085.3|206154.6|205985.8|206177.2|206087.2|206103.2|205985|18
1736126180000|2025-01-06 01:16:20|206154.2|205986.4|206085.6|205995.6|206154.2|206005.8|206081.2|205979.9|16
1736126190000|2025-01-06 01:16:30|206083.7|205993.7|206074.1|205984.1|206083.7|205993.7|206074.1|205984.1|2
1736126200000|2025-01-06 01:16:40|206069.4|205979.4|206062.5|205883.7|206069.4|205979.4|206048.4|205883.1|6
1736126210000|2025-01-06 01:16:50|206061.1|205882.3|206064.4|205886.2|206068.4|205886.2|206060.3|205881.7|23
1736126220000|2025-01-06 01:17:00|206065.2|205887.6|205949.2|205859.2|206069.9|205929.1|205947.9|205857.9|19
1736126230000|2025-01-06 01:17:10|205949.3|205859.3|205948.1|205858.1|205949.3|205859.3|205947.2|205857.2|5
1736126240000|2025-01-06 01:17:20|205952.1|205862.1|206083.3|205993.3|206083.3|205993.3|205952.1|205862.1|12
1736126250000|2025-01-06 01:17:30|206083.1|205993.1|206090.9|206000.9|206090.9|206000.9|206066.4|205976.4|13
1736126260000|2025-01-06 01:17:40|206088.6|205998.6|206096.4|206006.4|206096.4|206006.4|206088.6|205998.6|4
1736126270000|2025-01-06 01:17:50|206101.1|206011.1|206133.1|206043.1|206139.2|206049.2|206101.1|206011.1|5
1736126280000|2025-01-06 01:18:00|206125.4|206035.4|206114.3|206024.3|206125.4|206035.4|206112.1|206022.1|15
1736126290000|2025-01-06 01:18:10|206111.6|206021.6|206114.3|206024.3|206114.6|206024.6|206111.6|206021.6|18
1736126300000|2025-01-06 01:18:20|206114.6|206024.6|206114.6|206024.6|206114.9|206024.9|206114.5|206024.5|13
1736126310000|2025-01-06 01:18:30|206114.2|206024.2|206112.3|206022.3|206114.2|206024.2|206107.7|206017.7|11
1736126320000|2025-01-06 01:18:40|206108.3|206018.3|206110.1|206020.1|206111.5|206021.5|206106.1|206016.1|10
1736126330000|2025-01-06 01:18:50|206109.8|206019.8|206109.6|206019.6|206109.8|206019.8|206109.6|206019.6|2
1736126340000|2025-01-06 01:19:00|206128.1|206038.1|206145.3|206055.3|206155.9|206065.9|206128.1|206038.1|11
1736126350000|2025-01-06 01:19:10|206145.5|206055.5|206145.3|206055.3|206145.5|206055.5|206145.3|206055.3|5
1736126360000|2025-01-06 01:19:20|206145.5|206055.5|206144.3|206054.3|206147.7|206057.7|206142.4|206052.4|9
1736126370000|2025-01-06 01:19:30|206144.5|206054.5|206144.3|206054.3|206144.5|206054.5|206144.3|206054.3|2
1736126380000|2025-01-06 01:19:40|206144.5|206054.5|206157.9|206067.9|206157.9|206067.9|206144.3|206054.3|4
1736126390000|2025-01-06 01:19:50|206160.3|206070.3|206156.1|206066.1|206160.3|206070.3|206152.8|206062.8|9
1736126400000|2025-01-06 01:20:00|206156.3|206066.3|206221.2|206131.2|206221.3|206131.3|206153.9|206063.9|12
1736126410000|2025-01-06 01:20:10|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|206222.7|206132.7|3
1736126420000|2025-01-06 01:20:20|206222.7|206132.7|206222.8|206132.8|206222.8|206132.8|206222.7|206132.7|2
1736126430000|2025-01-06 01:20:30|206222.7|206132.7|206223.3|206133.3|206223.3|206133.3|206222.3|206132.3|4
1736126440000|2025-01-06 01:20:40|206219.8|206129.8|206224.2|206134.2|206224.2|206134.2|206219.8|206129.8|2
1736126450000|2025-01-06 01:20:50|206219|206129|206215.2|206125.2|206219|206129|206211|206121|3
1736126460000|2025-01-06 01:21:00|206215.4|206125.4|206215.2|206125.2|206215.8|206125.8|206215.2|206125.2|6
1736126470000|2025-01-06 01:21:10|206216.4|206126.4|206215.7|206125.7|206216.4|206126.4|206215.7|206125.7|3
1736126480000|2025-01-06 01:21:20|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|1
1736126490000|2025-01-06 01:21:30|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|1
1736126510000|2025-01-06 01:21:50|206217.1|206127.1|206217.1|206127.1|206217.1|206127.1|206217.1|206127.1|1
1736126520000|2025-01-06 01:22:00|206213.3|206123.3|206205.8|206115.8|206213.3|206123.3|206205.8|206115.8|12
1736126530000|2025-01-06 01:22:10|206205.4|206115.4|206205.2|206115.2|206205.4|206115.4|206205.2|206115.2|2
1736126540000|2025-01-06 01:22:20|206201.1|206111.1|206195.1|206105.1|206201.1|206111.1|206190.9|206100.9|5
1736126550000|2025-01-06 01:22:30|206193.9|206103.9|206196.2|206106.2|206198.5|206108.5|206193.9|206103.9|5
1736126560000|2025-01-06 01:22:40|206200.4|206110.4|206197.8|206107.8|206200.4|206110.4|206193.2|206103.2|6
1736126570000|2025-01-06 01:22:50|206198.1|206108.1|206198.1|206108.1|206198.1|206108.1|206198.1|206108.1|1
1736126580000|2025-01-06 01:23:00|206196.3|206106.3|206204.1|206114.1|206204.1|206114.1|206192.8|206102.8|7
1736126590000|2025-01-06 01:23:10|206204.7|206114.7|206211.6|206121.6|206211.6|206121.6|206204.7|206114.7|4
1736126600000|2025-01-06 01:23:20|206208|206118|206213.7|206123.7|206215.7|206125.7|206208|206118|10
1736126610000|2025-01-06 01:23:30|206213.9|206123.9|206239.9|206149.9|206240.4|206150.4|206208|206118|12
1736126620000|2025-01-06 01:23:40|206239.7|206149.7|206239.8|206149.8|206239.8|206149.8|206239.7|206149.7|2
1736126630000|2025-01-06 01:23:50|206254.8|206164.8|206246.6|206156.6|206254.8|206164.8|206242.4|206152.4|7
1736126640000|2025-01-06 01:24:00|206247|206157|206248.5|206158.5|206248.5|206158.5|206245.2|206155.2|3
1736126650000|2025-01-06 01:24:10|206245.2|206155.2|206248.9|206158.9|206249.6|206159.6|206244.8|206154.8|6
1736126660000|2025-01-06 01:24:20|206249.1|206159.1|206249.1|206159.1|206249.1|206159.1|206249.1|206159.1|1
1736126670000|2025-01-06 01:24:30|206245.4|206155.4|206249|206159|206249|206159|206245.2|206155.2|3
1736126690000|2025-01-06 01:24:50|206249.6|206159.6|206248.9|206158.9|206251.6|206161.6|206247.5|206157.5|6
1736126700000|2025-01-06 01:25:00|206254.5|206164.5|206339.7|206249.7|206349.8|206259.8|206254.5|206164.5|13
1736126710000|2025-01-06 01:25:10|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|1
1736126720000|2025-01-06 01:25:20|206336|206246|206310.6|206220.6|206336|206246|206304.9|206214.9|17
1736126730000|2025-01-06 01:25:30|206310.5|206220.5|206309.2|206219.2|206310.5|206220.5|206309.1|206219.1|9
1736126740000|2025-01-06 01:25:40|206309.3|206219.3|206307.1|206217.1|206309.3|206219.3|206306.9|206216.9|6
1736126750000|2025-01-06 01:25:50|206306.9|206216.9|206305|206215|206307.1|206217.1|206305|206215|3
1736126760000|2025-01-06 01:26:00|206304.8|206214.8|206311.3|206221.3|206311.5|206221.5|206304.4|206214.4|6
1736126780000|2025-01-06 01:26:20|206304.8|206214.8|206306.6|206216.6|206306.6|206216.6|206304.8|206214.8|3
1736126800000|2025-01-06 01:26:40|206300.5|206210.5|206300.5|206210.5|206300.5|206210.5|206300.5|206210.5|1
1736126810000|2025-01-06 01:26:50|206301|206211|206309.3|206219.3|206309.3|206219.3|206301|206211|6
1736126820000|2025-01-06 01:27:00|206305|206215|206306.7|206216.7|206306.7|206216.7|206305|206215|2
1736126840000|2025-01-06 01:27:20|206302.5|206212.5|206305.2|206215.2|206305.2|206215.2|206301.7|206211.7|3
1736126880000|2025-01-06 01:28:00|206299.5|206209.5|206299.5|206209.5|206299.5|206209.5|206299.5|206209.5|1
1736126890000|2025-01-06 01:28:10|206307.6|206217.6|206318.5|206228.5|206329|206239|206307.6|206217.6|10
1736126900000|2025-01-06 01:28:20|206318.1|206228.1|206318.1|206228.1|206318.1|206228.1|206318.1|206228.1|1
1736126910000|2025-01-06 01:28:30|206316.7|206226.7|206375.3|206285.3|206378.9|206288.9|206316.7|206226.7|11
1736126920000|2025-01-06 01:28:40|206375.5|206285.5|206374.3|206284.3|206377.3|206287.3|206374.1|206284.1|9
1736126930000|2025-01-06 01:28:50|206374.6|206284.6|206377|206287|206377.1|206287.1|206374.6|206284.6|4
1736126940000|2025-01-06 01:29:00|206373.3|206283.3|206375.7|206285.7|206376|206286|206373|206283|5
1736126950000|2025-01-06 01:29:10|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|1
1736126970000|2025-01-06 01:29:30|206373.8|206283.8|206377.2|206287.2|206377.2|206287.2|206372.2|206282.2|6
1736126980000|2025-01-06 01:29:40|206376.8|206286.8|206377.2|206287.2|206377.3|206287.3|206376.8|206286.8|4
1736126990000|2025-01-06 01:29:50|206376.8|206286.8|206377.8|206287.8|206378.3|206288.3|206376.8|206286.8|11
1736127000000|2025-01-06 01:30:00|206377.9|206287.9|206374|206284|206377.9|206287.9|206372.8|206282.8|7
1736127010000|2025-01-06 01:30:10|206376|206286|206376|206286|206376|206286|206376|206286|1
1736127020000|2025-01-06 01:30:20|206372.2|206282.2|206375.8|206285.8|206375.8|206285.8|206372.2|206282.2|2
1736127030000|2025-01-06 01:30:30|206376.5|206286.5|206376.9|206286.9|206377.8|206287.8|206376.5|206286.5|3
1736127040000|2025-01-06 01:30:40|206372.5|206282.5|206309.4|206219.4|206372.5|206282.5|206296.3|206206.3|19
1736127050000|2025-01-06 01:30:50|206309.5|206219.5|206367.2|206277.2|206369.3|206279.3|206309.5|206219.5|11
1736127060000|2025-01-06 01:31:00|206368.3|206278.3|206368.3|206278.3|206368.4|206278.4|206368.3|206278.3|3
1736127070000|2025-01-06 01:31:10|206369.1|206279.1|206372.3|206282.3|206372.5|206282.5|206368.2|206278.2|7
1736127080000|2025-01-06 01:31:20|206372.4|206282.4|206372.3|206282.3|206372.4|206282.4|206372.3|206282.3|2
1736127090000|2025-01-06 01:31:30|206365.8|206275.8|206411.1|206321.1|206411.1|206321.1|206365.8|206275.8|7
1736127100000|2025-01-06 01:31:40|206410.9|206320.9|206418.3|206328.3|206419.5|206329.5|206410.9|206320.9|11
1736127110000|2025-01-06 01:31:50|206416.1|206326.1|206408.2|206318.2|206416.1|206326.1|206404|206314|6
1736127120000|2025-01-06 01:32:00|206406.8|206316.8|206408.4|206318.4|206413.5|206323.5|206406.8|206316.8|14
1736127130000|2025-01-06 01:32:10|206408.2|206318.2|206465.3|206375.3|206467.5|206377.5|206408.2|206318.2|14
1736127140000|2025-01-06 01:32:20|206465.6|206375.6|206464.8|206374.8|206467.1|206377.1|206464.8|206374.8|8
1736127150000|2025-01-06 01:32:30|206465.5|206375.5|206466.3|206376.3|206469.8|206379.8|206464.4|206374.4|7
1736127160000|2025-01-06 01:32:40|206472.5|206382.5|206484.5|206394.5|206484.5|206394.5|206472.5|206382.5|7
1736127170000|2025-01-06 01:32:50|206484.7|206394.7|206484.7|206394.7|206485.1|206395.1|206484.5|206394.5|8
1736127180000|2025-01-06 01:33:00|206486.3|206396.3|206462.7|206372.7|206490.6|206400.6|206456.8|206366.8|15
1736127190000|2025-01-06 01:33:10|206468.1|206378.1|206395.1|206305.1|206468.1|206378.1|206387.7|206297.7|23
1736127200000|2025-01-06 01:33:20|206395.2|206305.2|206376.8|206286.8|206396.3|206306.3|206371.8|206281.8|11
1736127210000|2025-01-06 01:33:30|206373.4|206283.4|206374.6|206284.6|206377.3|206287.3|206373.4|206283.4|14
1736127220000|2025-01-06 01:33:40|206374.8|206284.8|206434.5|206344.5|206439.1|206349.1|206344.8|206254.8|19
1736127230000|2025-01-06 01:33:50|206433|206343|206437.5|206347.5|206438.1|206348.1|206433|206343|7
1736127240000|2025-01-06 01:34:00|206437.6|206347.6|206435.2|206345.2|206437.6|206347.6|206435.2|206345.2|6
1736127250000|2025-01-06 01:34:10|206437.6|206347.6|206436.1|206346.1|206437.6|206347.6|206435.9|206345.9|6
1736127260000|2025-01-06 01:34:20|206433.2|206343.2|206436.9|206346.9|206437.1|206347.1|206433|206343|6
1736127270000|2025-01-06 01:34:30|206435.9|206345.9|206436.1|206346.1|206436.1|206346.1|206435.9|206345.9|2
1736127280000|2025-01-06 01:34:40|206438.1|206348.1|206437.1|206347.1|206438.1|206348.1|206437.1|206347.1|2
1736127290000|2025-01-06 01:34:50|206433.7|206343.7|206433.7|206343.7|206433.7|206343.7|206433.7|206343.7|1
1736127300000|2025-01-06 01:35:00|206435.3|206345.3|206436.5|206346.5|206438.5|206348.5|206433.7|206343.7|5
1736127320000|2025-01-06 01:35:20|206438.5|206348.5|206436.7|206346.7|206438.5|206348.5|206436.7|206346.7|3
1736127330000|2025-01-06 01:35:30|206432|206342|206432|206342|206432|206342|206432|206342|1
1736127340000|2025-01-06 01:35:40|206434.7|206344.7|206431.1|206341.1|206434.7|206344.7|206428.1|206338.1|7
1736127360000|2025-01-06 01:36:00|206433.5|206343.5|206446.1|206356.1|206446.1|206356.1|206433.5|206343.5|6
1736127370000|2025-01-06 01:36:10|206474.4|206384.4|206463|206373|206474.4|206384.4|206463|206373|10
1736127380000|2025-01-06 01:36:20|206463.2|206373.2|206463.8|206373.8|206465|206375|206463.2|206373.2|4
1736127390000|2025-01-06 01:36:30|206463|206373|206450.3|206360.3|206467.7|206377.7|206446.3|206356.3|8
1736127400000|2025-01-06 01:36:40|206453.9|206363.9|206447.6|206357.6|206453.9|206363.9|206447.6|206357.6|18
1736127410000|2025-01-06 01:36:50|206451.2|206361.2|206447.8|206357.8|206452.9|206362.9|206447.8|206357.8|12
1736127420000|2025-01-06 01:37:00|206443.6|206353.6|206460.8|206370.8|206461.8|206371.8|206443.6|206353.6|11
1736127430000|2025-01-06 01:37:10|206460.4|206370.4|206449.3|206359.3|206460.6|206370.6|206446.5|206356.5|22
1736127440000|2025-01-06 01:37:20|206446.1|206356.1|206438.2|206348.2|206446.1|206356.1|206433.3|206343.3|5
1736127450000|2025-01-06 01:37:30|206438.3|206348.3|206439.5|206349.5|206439.5|206349.5|206435.2|206345.2|3
1736127480000|2025-01-06 01:38:00|206438|206348|206431.2|206341.2|206438|206348|206428.2|206338.2|6
1736127490000|2025-01-06 01:38:10|206433.5|206343.5|206425.9|206335.9|206434.2|206344.2|206422.1|206332.1|11
1736127500000|2025-01-06 01:38:20|206426.7|206336.7|206367|206277|206426.7|206336.7|206362.3|206272.3|21
1736127510000|2025-01-06 01:38:30|206368.6|206278.6|206385.7|206295.7|206392.7|206302.7|206368.6|206278.6|9
1736127520000|2025-01-06 01:38:40|206382|206292|206386.7|206296.7|206387.6|206297.6|206382|206292|6
1736127530000|2025-01-06 01:38:50|206383.4|206293.4|206384.8|206294.8|206384.8|206294.8|206381.1|206291.1|5
1736127540000|2025-01-06 01:39:00|206381.5|206291.5|206391|206301|206391|206301|206380.8|206290.8|8
1736127550000|2025-01-06 01:39:10|206386|206296|206391.1|206301.1|206391.6|206301.6|206385.2|206295.2|7
1736127560000|2025-01-06 01:39:20|206386.4|206296.4|206390|206300|206390|206300|206386.4|206296.4|2
1736127570000|2025-01-06 01:39:30|206389.8|206299.8|206395.2|206305.2|206395.2|206305.2|206386.3|206296.3|15
1736127580000|2025-01-06 01:39:40|206389.9|206299.9|206395.5|206305.5|206395.6|206305.6|206388.8|206298.8|19
1736127590000|2025-01-06 01:39:50|206395.7|206305.7|206394.7|206304.7|206397.5|206307.5|206390.5|206300.5|16
1736127600000|2025-01-06 01:40:00|206394.8|206304.8|206379.8|206289.8|206394.8|206304.8|206377.5|206287.5|4
1736127610000|2025-01-06 01:40:10|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736127620000|2025-01-06 01:40:20|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|1
1736127630000|2025-01-06 01:40:30|206381.4|206291.4|206381.4|206291.4|206381.4|206291.4|206381.4|206291.4|1
1736127640000|2025-01-06 01:40:40|206380|206290|206378.5|206288.5|206380|206290|206378.2|206288.2|4
1736127650000|2025-01-06 01:40:50|206378.9|206288.9|206377.9|206287.9|206378.9|206288.9|206374.5|206284.5|5
1736127660000|2025-01-06 01:41:00|206378.2|206288.2|206380.1|206290.1|206380.1|206290.1|206378.2|206288.2|2
1736127680000|2025-01-06 01:41:20|206377.1|206287.1|206372.8|206282.8|206381.7|206291.7|206372.8|206282.8|9
1736127690000|2025-01-06 01:41:30|206375.1|206285.1|206380.8|206290.8|206380.8|206290.8|206374.9|206284.9|6
1736127710000|2025-01-06 01:41:50|206380.6|206290.6|206380.6|206290.6|206380.6|206290.6|206380.6|206290.6|1
1736127720000|2025-01-06 01:42:00|206379|206289|206380.5|206290.5|206380.5|206290.5|206379|206289|2
1736127740000|2025-01-06 01:42:20|206382.2|206292.2|206380.6|206290.6|206382.2|206292.2|206378.7|206288.7|5
1736127750000|2025-01-06 01:42:30|206377.8|206287.8|206382.8|206292.8|206384.4|206294.4|206377.8|206287.8|4
1736127760000|2025-01-06 01:42:40|206379.9|206289.9|206379.2|206289.2|206381.4|206291.4|206376.2|206286.2|8
1736127770000|2025-01-06 01:42:50|206379.4|206289.4|206378.9|206288.9|206379.4|206289.4|206375.4|206285.4|4
1736127780000|2025-01-06 01:43:00|206375.6|206285.6|206381|206291|206381|206291|206375.2|206285.2|8
1736127790000|2025-01-06 01:43:10|206376.2|206286.2|206373.5|206283.5|206376.2|206286.2|206369|206279|4
1736127800000|2025-01-06 01:43:20|206375.8|206285.8|206377.5|206287.5|206377.5|206287.5|206375.8|206285.8|3
1736127820000|2025-01-06 01:43:40|206377.3|206287.3|206378|206288|206378|206288|206374.6|206284.6|4
1736127830000|2025-01-06 01:43:50|206374.6|206284.6|206331.5|206241.5|206374.6|206284.6|206325.6|206235.6|12
1736127840000|2025-01-06 01:44:00|206329.7|206239.7|206359.4|206269.4|206359.7|206269.7|206329.5|206239.5|9
1736127850000|2025-01-06 01:44:10|206359.2|206269.2|206363.6|206273.6|206363.6|206273.6|206358.8|206268.8|6
1736127860000|2025-01-06 01:44:20|206363.5|206273.5|206363.6|206273.6|206363.6|206273.6|206363.5|206273.5|2
1736127870000|2025-01-06 01:44:30|206364.5|206274.5|206370.7|206280.7|206372.6|206282.6|206364.5|206274.5|7
1736127880000|2025-01-06 01:44:40|206369.5|206279.5|206369.7|206279.7|206369.9|206279.9|206369.5|206279.5|14
1736127890000|2025-01-06 01:44:50|206369.4|206279.4|206367.9|206277.9|206369.5|206279.5|206366.8|206276.8|6
1736127900000|2025-01-06 01:45:00|206369.5|206279.5|206363.1|206273.1|206372.1|206282.1|206354.6|206264.6|16
1736127910000|2025-01-06 01:45:10|206360.9|206270.9|206363|206273|206364.7|206274.7|206360.8|206270.8|7
1736127920000|2025-01-06 01:45:20|206359.5|206269.5|206358.7|206268.7|206359.5|206269.5|206349.7|206259.7|5
1736127930000|2025-01-06 01:45:30|206358.6|206268.6|206359.5|206269.5|206359.5|206269.5|206358.6|206268.6|3
1736127940000|2025-01-06 01:45:40|206359.6|206269.6|206360.2|206270.2|206362.6|206272.6|206356.8|206266.8|6
1736127950000|2025-01-06 01:45:50|206356.9|206266.9|206363.6|206273.6|206363.6|206273.6|206356.9|206266.9|8
1736127960000|2025-01-06 01:46:00|206360.6|206270.6|206362.7|206272.7|206364.1|206274.1|206360.6|206270.6|3
1736127980000|2025-01-06 01:46:20|206359.1|206269.1|206362.6|206272.6|206362.6|206272.6|206359.1|206269.1|2
1736127990000|2025-01-06 01:46:30|206359.2|206269.2|206367.6|206277.6|206367.6|206277.6|206359.2|206269.2|11
1736128010000|2025-01-06 01:46:50|206364.2|206274.2|206369.1|206279.1|206369.4|206279.4|206364.2|206274.2|5
1736128020000|2025-01-06 01:47:00|206373.8|206283.8|206369.8|206279.8|206373.8|206283.8|206368.8|206278.8|8
1736128030000|2025-01-06 01:47:10|206369.2|206279.2|206366.2|206276.2|206369.2|206279.2|206362.8|206272.8|3
1736128040000|2025-01-06 01:47:20|206361.5|206271.5|206349.4|206259.4|206361.5|206271.5|206349.4|206259.4|5
1736128050000|2025-01-06 01:47:30|206352.8|206262.8|206358.3|206268.3|206358.6|206268.6|206349.3|206259.3|12
1736128060000|2025-01-06 01:47:40|206358.1|206268.1|206358.5|206268.5|206358.5|206268.5|206358.1|206268.1|3
1736128070000|2025-01-06 01:47:50|206354.7|206264.7|206358.9|206268.9|206358.9|206268.9|206354.7|206264.7|4
1736128100000|2025-01-06 01:48:20|206357|206267|206359.6|206269.6|206360.3|206270.3|206355.6|206265.6|7
1736128110000|2025-01-06 01:48:30|206361|206271|206361|206271|206361|206271|206361|206271|1
1736128130000|2025-01-06 01:48:50|206359.6|206269.6|206378.8|206288.8|206384|206294|206357|206267|12
1736128140000|2025-01-06 01:49:00|206378.7|206288.7|206382.4|206292.4|206385.3|206295.3|206378.7|206288.7|5
1736128150000|2025-01-06 01:49:10|206385.9|206295.9|206381.9|206291.9|206386.1|206296.1|206376.2|206286.2|6
1736128180000|2025-01-06 01:49:40|206378.2|206288.2|206385.1|206295.1|206385.1|206295.1|206376.8|206286.8|6
1736128190000|2025-01-06 01:49:50|206383|206293|206418|206328|206418.3|206328.3|206382.8|206292.8|10
1736128200000|2025-01-06 01:50:00|206412.4|206322.4|206416.4|206326.4|206419|206329|206412.4|206322.4|24
1736128210000|2025-01-06 01:50:10|206416.7|206326.7|206418.5|206328.5|206420.8|206330.8|206412.4|206322.4|14
1736128220000|2025-01-06 01:50:20|206419.8|206329.8|206418.3|206328.3|206419.8|206329.8|206418.3|206328.3|2
1736128230000|2025-01-06 01:50:30|206418.5|206328.5|206418.9|206328.9|206419.4|206329.4|206418.5|206328.5|3
1736128240000|2025-01-06 01:50:40|206415|206325|206403.2|206313.2|206418|206328|206399.9|206309.9|9
1736128250000|2025-01-06 01:50:50|206403.7|206313.7|206406.3|206316.3|206406.3|206316.3|206402.8|206312.8|5
1736128260000|2025-01-06 01:51:00|206403.1|206313.1|206405.9|206315.9|206406.6|206316.6|206402.7|206312.7|7
1736128270000|2025-01-06 01:51:10|206402.4|206312.4|206406.2|206316.2|206406.2|206316.2|206402.3|206312.3|4
1736128280000|2025-01-06 01:51:20|206407.9|206317.9|206405.4|206315.4|206407.9|206317.9|206405.2|206315.2|3
1736128290000|2025-01-06 01:51:30|206401.4|206311.4|206377.2|206287.2|206401.4|206311.4|206360.3|206270.3|12
1736128300000|2025-01-06 01:51:40|206377.4|206287.4|206377.6|206287.6|206377.6|206287.6|206377.4|206287.4|2
1736128310000|2025-01-06 01:51:50|206377.8|206287.8|206377.1|206287.1|206377.8|206287.8|206370.7|206280.7|5
1736128320000|2025-01-06 01:52:00|206374.5|206284.5|206373.7|206283.7|206377.3|206287.3|206371.1|206281.1|7
1736128330000|2025-01-06 01:52:10|206370.9|206280.9|206374.9|206284.9|206375|206285|206368.9|206278.9|6
1736128340000|2025-01-06 01:52:20|206375|206285|206369.2|206279.2|206375|206285|206369.2|206279.2|3
1736128350000|2025-01-06 01:52:30|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|1
1736128360000|2025-01-06 01:52:40|206368.6|206278.6|206366.8|206276.8|206368.6|206278.6|206364.4|206274.4|3
1736128370000|2025-01-06 01:52:50|206367|206277|206370.8|206280.8|206370.8|206280.8|206367|206277|2
1736128380000|2025-01-06 01:53:00|206369.2|206279.2|206371|206281|206371|206281|206369.2|206279.2|4
1736128390000|2025-01-06 01:53:10|206372.7|206282.7|206376|206286|206376.2|206286.2|206372.5|206282.5|4
1736128400000|2025-01-06 01:53:20|206374.2|206284.2|206376.4|206286.4|206376.4|206286.4|206369.9|206279.9|5
1736128410000|2025-01-06 01:53:30|206377.6|206287.6|206377.3|206287.3|206377.6|206287.6|206369.8|206279.8|6
1736128420000|2025-01-06 01:53:40|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|1
1736128430000|2025-01-06 01:53:50|206376.4|206286.4|206374.4|206284.4|206376.4|206286.4|206374.4|206284.4|2
1736128440000|2025-01-06 01:54:00|206371|206281|206380.3|206290.3|206380.6|206290.6|206371|206281|11
1736128450000|2025-01-06 01:54:10|206378.1|206288.1|206380|206290|206380.3|206290.3|206377.8|206287.8|4
1736128460000|2025-01-06 01:54:20|206377.4|206287.4|206377.7|206287.7|206382.1|206292.1|206371|206281|10
1736128470000|2025-01-06 01:54:30|206374.4|206284.4|206377|206287|206378.7|206288.7|206374.3|206284.3|10
1736128480000|2025-01-06 01:54:40|206378.5|206288.5|206380.4|206290.4|206380.9|206290.9|206376.3|206286.3|7
1736128490000|2025-01-06 01:54:50|206378|206288|206381.2|206291.2|206382.1|206292.1|206376.3|206286.3|9
1736128500000|2025-01-06 01:55:00|206377.5|206287.5|206381.6|206291.6|206381.6|206291.6|206377.5|206287.5|2
1736128510000|2025-01-06 01:55:10|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|1
1736128520000|2025-01-06 01:55:20|206378.9|206288.9|206334.5|206244.5|206378.9|206288.9|206331.1|206241.1|14
1736128530000|2025-01-06 01:55:30|206330.5|206240.5|206334.9|206244.9|206337.4|206247.4|206330.5|206240.5|13
1736128540000|2025-01-06 01:55:40|206331.1|206241.1|206333.9|206243.9|206336.1|206246.1|206331.1|206241.1|8
1736128550000|2025-01-06 01:55:50|206328|206238|206286.6|206196.6|206328|206238|206281|206191|12
1736128560000|2025-01-06 01:56:00|206285.1|206195.1|206288|206198|206291.6|206201.6|206285.1|206195.1|10
1736128570000|2025-01-06 01:56:10|206291.7|206201.7|206296.8|206206.8|206298.5|206208.5|206288|206198|13
1736128580000|2025-01-06 01:56:20|206297|206207|206301.3|206211.3|206301.3|206211.3|206288.7|206198.7|18
1736128590000|2025-01-06 01:56:30|206298.8|206208.8|206298.7|206208.7|206298.8|206208.8|206298.5|206208.5|3
1736128600000|2025-01-06 01:56:40|206300.9|206210.9|206299.9|206209.9|206300.9|206210.9|206297.2|206207.2|5
1736128610000|2025-01-06 01:56:50|206297.1|206207.1|206303.3|206213.3|206303.3|206213.3|206297.1|206207.1|2
1736128620000|2025-01-06 01:57:00|206305|206215|206306.5|206216.5|206306.9|206216.9|206304|206214|4
1736128630000|2025-01-06 01:57:10|206307.3|206217.3|206313.4|206223.4|206313.4|206223.4|206304.1|206214.1|4
1736128640000|2025-01-06 01:57:20|206312.7|206222.7|206315|206225|206315.9|206225.9|206307.1|206217.1|7
1736128650000|2025-01-06 01:57:30|206310.4|206220.4|206325.1|206235.1|206325.1|206235.1|206310.4|206220.4|6
1736128660000|2025-01-06 01:57:40|206324.3|206234.3|206321.3|206231.3|206324.3|206234.3|206310.5|206220.5|6
1736128670000|2025-01-06 01:57:50|206321.1|206231.1|206320.1|206230.1|206321.1|206231.1|206320.1|206230.1|3
1736128680000|2025-01-06 01:58:00|206320.6|206230.6|206381.5|206291.5|206394.4|206304.4|206318.3|206228.3|19
1736128690000|2025-01-06 01:58:10|206381.4|206291.4|206381.2|206291.2|206384.6|206294.6|206378.3|206288.3|9
1736128700000|2025-01-06 01:58:20|206383.3|206293.3|206380.4|206290.4|206383.3|206293.3|206374.8|206284.8|7
1736128710000|2025-01-06 01:58:30|206379.4|206289.4|206377.9|206287.9|206380|206290|206374.4|206284.4|12
1736128720000|2025-01-06 01:58:40|206374.5|206284.5|206416.5|206326.5|206425.4|206335.4|206373.4|206283.4|13
1736128730000|2025-01-06 01:58:50|206416.3|206326.3|206404.2|206314.2|206416.5|206326.5|206401.8|206311.8|16
1736128740000|2025-01-06 01:59:00|206404|206314|206396.3|206306.3|206405.8|206315.8|206391.7|206301.7|27
1736128750000|2025-01-06 01:59:10|206396|206306|206401.6|206311.6|206406.3|206316.3|206396|206306|24
1736128760000|2025-01-06 01:59:20|206401.3|206311.3|206399.4|206309.4|206405|206315|206395.7|206305.7|21
1736128770000|2025-01-06 01:59:30|206399.9|206309.9|206396.2|206306.2|206405.5|206315.5|206396.2|206306.2|19
1736128780000|2025-01-06 01:59:40|206401.1|206311.1|206398.8|206308.8|206407.8|206317.8|206395.2|206305.2|29
1736128790000|2025-01-06 01:59:50|206399.5|206309.5|206399.6|206309.6|206404.9|206314.9|206395.4|206305.4|7
1736128800000|2025-01-06 02:00:00|206403.6|206313.6|206417.5|206327.5|206421.4|206331.4|206402.4|206312.4|18
1736128810000|2025-01-06 02:00:10|206414.6|206324.6|206417.4|206327.4|206418.1|206328.1|206414.5|206324.5|4
1736128820000|2025-01-06 02:00:20|206418|206328|206418.9|206328.9|206419.4|206329.4|206414.7|206324.7|8
1736128830000|2025-01-06 02:00:30|206415.3|206325.3|206420|206330|206420|206330|206415.3|206325.3|4
1736128840000|2025-01-06 02:00:40|206416.3|206326.3|206416.7|206326.7|206419.6|206329.6|206413.2|206323.2|7
1736128850000|2025-01-06 02:00:50|206415.5|206325.5|206417.3|206327.3|206419.4|206329.4|206412.4|206322.4|10
1736128860000|2025-01-06 02:01:00|206417.9|206327.9|206417.9|206327.9|206417.9|206327.9|206417.9|206327.9|1
1736128870000|2025-01-06 02:01:10|206415.7|206325.7|206415.8|206325.8|206415.8|206325.8|206415.7|206325.7|2
1736128880000|2025-01-06 02:01:20|206410.1|206320.1|206379.6|206289.6|206410.1|206320.1|206379.5|206289.5|6
1736128890000|2025-01-06 02:01:30|206383.2|206293.2|206384.1|206294.1|206384.1|206294.1|206380.6|206290.6|6
1736128900000|2025-01-06 02:01:40|206380.5|206290.5|206368.2|206278.2|206380.5|206290.5|206366.1|206276.1|6
1736128910000|2025-01-06 02:01:50|206365.1|206275.1|206368.3|206278.3|206368.3|206278.3|206365.1|206275.1|2
1736128920000|2025-01-06 02:02:00|206365.1|206275.1|206368.2|206278.2|206368.3|206278.3|206365.1|206275.1|4
1736128930000|2025-01-06 02:02:10|206364.8|206274.8|206370.8|206280.8|206370.8|206280.8|206364.8|206274.8|5
1736128940000|2025-01-06 02:02:20|206371.3|206281.3|206371|206281|206372.8|206282.8|206367.1|206277.1|5
1736128950000|2025-01-06 02:02:30|206367.2|206277.2|206372.3|206282.3|206372.3|206282.3|206367.2|206277.2|2
1736128960000|2025-01-06 02:02:40|206369.1|206279.1|206373.7|206283.7|206373.7|206283.7|206369.1|206279.1|4
1736128970000|2025-01-06 02:02:50|206370.7|206280.7|206375.5|206285.5|206375.5|206285.5|206370.7|206280.7|2
1736128990000|2025-01-06 02:03:10|206371.8|206281.8|206375.2|206285.2|206375.2|206285.2|206371.8|206281.8|2
1736129000000|2025-01-06 02:03:20|206379.6|206289.6|206377.1|206287.1|206379.6|206289.6|206377.1|206287.1|3
1736129010000|2025-01-06 02:03:30|206373.8|206283.8|206395.3|206305.3|206395.3|206305.3|206373.8|206283.8|7
1736129020000|2025-01-06 02:03:40|206397|206307|206401.7|206311.7|206401.8|206311.8|206393.5|206303.5|6
1736129030000|2025-01-06 02:03:50|206397.7|206307.7|206401.4|206311.4|206401.4|206311.4|206397.7|206307.7|2
1736129040000|2025-01-06 02:04:00|206397.9|206307.9|206415.7|206325.7|206419.3|206329.3|206397.9|206307.9|6
1736129050000|2025-01-06 02:04:10|206413|206323|206413|206323|206413|206323|206413|206323|1
1736129060000|2025-01-06 02:04:20|206416.2|206326.2|206415.8|206325.8|206417|206327|206414.7|206324.7|4
1736129070000|2025-01-06 02:04:30|206416|206326|206416|206326|206416|206326|206416|206326|1
1736129090000|2025-01-06 02:04:50|206413.4|206323.4|206413.9|206323.9|206413.9|206323.9|206412.9|206322.9|3
1736129100000|2025-01-06 02:05:00|206416.9|206326.9|206390.3|206300.3|206418.7|206328.7|206389.3|206299.3|23
1736129110000|2025-01-06 02:05:10|206390.5|206300.5|206390.5|206300.5|206390.5|206300.5|206390.5|206300.5|1
1736129120000|2025-01-06 02:05:20|206390.4|206300.4|206390.4|206300.4|206390.4|206300.4|206390.4|206300.4|1
1736129140000|2025-01-06 02:05:40|206386|206296|206386|206296|206386|206296|206386|206296|1
1736129160000|2025-01-06 02:06:00|206392.6|206302.6|206379.8|206289.8|206392.6|206302.6|206379.8|206289.8|5
1736129170000|2025-01-06 02:06:10|206377.1|206287.1|206380|206290|206380|206290|206377.1|206287.1|4
1736129180000|2025-01-06 02:06:20|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736129190000|2025-01-06 02:06:30|206379.7|206289.7|206379.8|206289.8|206381.8|206291.8|206375.1|206285.1|6
1736129200000|2025-01-06 02:06:40|206379.2|206289.2|206377.1|206287.1|206379.2|206289.2|206377.1|206287.1|2
1736129210000|2025-01-06 02:06:50|206373.4|206283.4|206362.9|206272.9|206377.3|206287.3|206361.3|206271.3|6
1736129220000|2025-01-06 02:07:00|206362.3|206272.3|206347.6|206257.6|206365.7|206275.7|206341.6|206251.6|9
1736129230000|2025-01-06 02:07:10|206349.9|206259.9|206350.3|206260.3|206355|206265|206346.7|206256.7|17
1736129240000|2025-01-06 02:07:20|206346.2|206256.2|206342.8|206252.8|206346.2|206256.2|206339.7|206249.7|6
1736129250000|2025-01-06 02:07:30|206345.5|206255.5|206351.8|206261.8|206352.4|206262.4|206345.5|206255.5|4
1736129260000|2025-01-06 02:07:40|206349|206259|206355|206265|206355|206265|206348.1|206258.1|13
1736129270000|2025-01-06 02:07:50|206350|206260|206352.4|206262.4|206352.7|206262.7|206347.8|206257.8|8
1736129280000|2025-01-06 02:08:00|206348.7|206258.7|206353.8|206263.8|206353.9|206263.9|206348.4|206258.4|11
1736129290000|2025-01-06 02:08:10|206350.3|206260.3|206353|206263|206353|206263|206347.8|206257.8|19
1736129300000|2025-01-06 02:08:20|206349|206259|206343.8|206253.8|206352.3|206262.3|206343.8|206253.8|13
1736129310000|2025-01-06 02:08:30|206344.6|206254.6|206345.8|206255.8|206345.8|206255.8|206344|206254|3
1736129320000|2025-01-06 02:08:40|206349|206259|206345.8|206255.8|206349|206259|206345.6|206255.6|3
1736129330000|2025-01-06 02:08:50|206344.8|206254.8|206340.5|206250.5|206344.8|206254.8|206339.7|206249.7|7
1736129340000|2025-01-06 02:09:00|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|1
1736129350000|2025-01-06 02:09:10|206338.1|206248.1|206338.5|206248.5|206338.6|206248.6|206337.8|206247.8|6
1736129360000|2025-01-06 02:09:20|206335.9|206245.9|206318|206228|206335.9|206245.9|206318|206228|2
1736129370000|2025-01-06 02:09:30|206317|206227|206318.7|206228.7|206336.9|206246.9|206315.6|206225.6|13
1736129380000|2025-01-06 02:09:40|206315|206225|206318.8|206228.8|206318.8|206228.8|206314.9|206224.9|5
1736129390000|2025-01-06 02:09:50|206321.1|206231.1|206326.7|206236.7|206326.7|206236.7|206321.1|206231.1|3
1736129400000|2025-01-06 02:10:00|206327|206237|206328.4|206238.4|206328.4|206238.4|206317.5|206227.5|10
1736129410000|2025-01-06 02:10:10|206327.5|206237.5|206314.2|206224.2|206327.7|206237.7|206310.5|206220.5|11
1736129420000|2025-01-06 02:10:20|206315.5|206225.5|206321|206231|206321|206231|206315.5|206225.5|2
1736129430000|2025-01-06 02:10:30|206316|206226|206318.9|206228.9|206318.9|206228.9|206311.5|206221.5|8
1736129440000|2025-01-06 02:10:40|206318.2|206228.2|206316.3|206226.3|206320.1|206230.1|206315.9|206225.9|9
1736129450000|2025-01-06 02:10:50|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|1
1736129460000|2025-01-06 02:11:00|206322.8|206232.8|206322.8|206232.8|206322.8|206232.8|206322.8|206232.8|1
1736129470000|2025-01-06 02:11:10|206325.8|206235.8|206323.8|206233.8|206325.8|206235.8|206323.8|206233.8|2
1736129480000|2025-01-06 02:11:20|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|1
1736129490000|2025-01-06 02:11:30|206319.3|206229.3|206324.9|206234.9|206325.2|206235.2|206319.3|206229.3|6
1736129500000|2025-01-06 02:11:40|206319.3|206229.3|206320.3|206230.3|206320.3|206230.3|206315.7|206225.7|6
1736129510000|2025-01-06 02:11:50|206321.4|206231.4|206322.1|206232.1|206322.1|206232.1|206321.4|206231.4|2
1736129520000|2025-01-06 02:12:00|206319.1|206229.1|206317.2|206227.2|206321.2|206231.2|206316.7|206226.7|12
1736129530000|2025-01-06 02:12:10|206310.6|206220.6|206317|206227|206317|206227|206310.6|206220.6|2
1736129540000|2025-01-06 02:12:20|206313.5|206223.5|206304.7|206214.7|206313.5|206223.5|206301.7|206211.7|4
1736129570000|2025-01-06 02:12:50|206300.3|206210.3|206301.2|206211.2|206302.8|206212.8|206299.7|206209.7|5
1736129580000|2025-01-06 02:13:00|206302.9|206212.9|206300.1|206210.1|206304.8|206214.8|206298.8|206208.8|19
1736129590000|2025-01-06 02:13:10|206300.5|206210.5|206297.9|206207.9|206300.8|206210.8|206295.9|206205.9|16
1736129600000|2025-01-06 02:13:20|206297.2|206207.2|206298.2|206208.2|206299.5|206209.5|206295.2|206205.2|21
1736129610000|2025-01-06 02:13:30|206299.2|206209.2|206300.9|206210.9|206300.9|206210.9|206293.8|206203.8|17
1736129620000|2025-01-06 02:13:40|206305.2|206215.2|206303.9|206213.9|206306.9|206216.9|206303.2|206213.2|7
1736129640000|2025-01-06 02:14:00|206303.2|206213.2|206306.3|206216.3|206306.3|206216.3|206293.4|206203.4|17
1736129650000|2025-01-06 02:14:10|206306.5|206216.5|206301.9|206211.9|206306.5|206216.5|206298.9|206208.9|6
1736129660000|2025-01-06 02:14:20|206304.1|206214.1|206304.1|206214.1|206304.1|206214.1|206304.1|206214.1|1
1736129670000|2025-01-06 02:14:30|206306.4|206216.4|206311.8|206221.8|206315.8|206225.8|206306.4|206216.4|13
1736129680000|2025-01-06 02:14:40|206313.5|206223.5|206317|206227|206319.9|206229.9|206313.5|206223.5|11
1736129690000|2025-01-06 02:14:50|206319.9|206229.9|206321.5|206231.5|206322.6|206232.6|206317.7|206227.7|12
1736129700000|2025-01-06 02:15:00|206318.8|206228.8|206318.9|206228.9|206322.9|206232.9|206315.1|206225.1|14
1736129710000|2025-01-06 02:15:10|206315.5|206225.5|206328.1|206238.1|206328.1|206238.1|206312.3|206222.3|18
1736129720000|2025-01-06 02:15:20|206324.7|206234.7|206322.5|206232.5|206324.7|206234.7|206318.2|206228.2|15
1736129730000|2025-01-06 02:15:30|206321.2|206231.2|206324.6|206234.6|206324.6|206234.6|206316.7|206226.7|16
1736129740000|2025-01-06 02:15:40|206321.3|206231.3|206325.3|206235.3|206325.3|206235.3|206315.8|206225.8|10
1736129750000|2025-01-06 02:15:50|206322.3|206232.3|206319.5|206229.5|206322.8|206232.8|206316.9|206226.9|8
1736129760000|2025-01-06 02:16:00|206328.7|206238.7|206322.4|206232.4|206328.7|206238.7|206319.9|206229.9|11
1736129770000|2025-01-06 02:16:10|206318.7|206228.7|206315.9|206225.9|206323|206233|206315.9|206225.9|10
1736129780000|2025-01-06 02:16:20|206319.9|206229.9|206316.6|206226.6|206320.6|206230.6|206316.6|206226.6|8
1736129790000|2025-01-06 02:16:30|206315.1|206225.1|206320.7|206230.7|206320.7|206230.7|206315.1|206225.1|8
1736129800000|2025-01-06 02:16:40|206317.2|206227.2|206322.9|206232.9|206322.9|206232.9|206314.4|206224.4|8
1736129810000|2025-01-06 02:16:50|206321.9|206231.9|206321.4|206231.4|206322|206232|206317.7|206227.7|11
1736129820000|2025-01-06 02:17:00|206319.1|206229.1|206319.1|206229.1|206319.1|206229.1|206315.5|206225.5|4
1736129830000|2025-01-06 02:17:10|206315.6|206225.6|206314.3|206224.3|206317.3|206227.3|206313.5|206223.5|12
1736129840000|2025-01-06 02:17:20|206317.7|206227.7|206319.4|206229.4|206320.9|206230.9|206315.2|206225.2|10
1736129850000|2025-01-06 02:17:30|206316.5|206226.5|206319.6|206229.6|206319.6|206229.6|206316.5|206226.5|2
1736129880000|2025-01-06 02:18:00|206315.5|206225.5|206305.2|206215.2|206316.1|206226.1|206299.8|206209.8|5
1736129890000|2025-01-06 02:18:10|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|1
1736129900000|2025-01-06 02:18:20|206306.2|206216.2|206306.2|206216.2|206306.2|206216.2|206306.2|206216.2|1
1736129910000|2025-01-06 02:18:30|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|1
1736129930000|2025-01-06 02:18:50|206303.5|206213.5|206306.5|206216.5|206306.5|206216.5|206303.5|206213.5|5
1736129940000|2025-01-06 02:19:00|206307.1|206217.1|206306.6|206216.6|206307.1|206217.1|206306.6|206216.6|2
1736129960000|2025-01-06 02:19:20|206306.8|206216.8|206303.5|206213.5|206306.8|206216.8|206303.5|206213.5|2
1736129980000|2025-01-06 02:19:40|206308.1|206218.1|206307.8|206217.8|206308.1|206218.1|206307.8|206217.8|2
1736130010000|2025-01-06 02:20:10|206309|206219|206323.8|206233.8|206323.8|206233.8|206309|206219|4
1736130020000|2025-01-06 02:20:20|206324.3|206234.3|206326.3|206236.3|206326.3|206236.3|206324.3|206234.3|2
1736130040000|2025-01-06 02:20:40|206322|206232|206323.5|206233.5|206327.7|206237.7|206319.2|206229.2|8
1736130050000|2025-01-06 02:20:50|206323.2|206233.2|206323.3|206233.3|206325.9|206235.9|206323.2|206233.2|7
1736130060000|2025-01-06 02:21:00|206320.2|206230.2|206327.7|206237.7|206327.7|206237.7|206320.2|206230.2|7
1736130070000|2025-01-06 02:21:10|206323.5|206233.5|206327|206237|206327.9|206237.9|206323.2|206233.2|8
1736130080000|2025-01-06 02:21:20|206324|206234|206329.5|206239.5|206329.5|206239.5|206324|206234|7
1736130090000|2025-01-06 02:21:30|206332.1|206242.1|206330.6|206240.6|206332.1|206242.1|206327.9|206237.9|4
1736130100000|2025-01-06 02:21:40|206328.6|206238.6|206329.1|206239.1|206329.4|206239.4|206328.6|206238.6|4
1736130110000|2025-01-06 02:21:50|206332.8|206242.8|206327.2|206237.2|206335|206245|206320.3|206230.3|6
1736130130000|2025-01-06 02:22:10|206323.8|206233.8|206324.7|206234.7|206324.8|206234.8|206320.2|206230.2|8
1736130140000|2025-01-06 02:22:20|206324.5|206234.5|206325.2|206235.2|206325.2|206235.2|206324.5|206234.5|2
1736130150000|2025-01-06 02:22:30|206321.8|206231.8|206325.4|206235.4|206325.7|206235.7|206321.8|206231.8|9
1736130160000|2025-01-06 02:22:40|206325.2|206235.2|206326.2|206236.2|206327.8|206237.8|206321.7|206231.7|11
1736130180000|2025-01-06 02:23:00|206327.8|206237.8|206332.8|206242.8|206332.8|206242.8|206327.8|206237.8|2
1736130190000|2025-01-06 02:23:10|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|1
1736130200000|2025-01-06 02:23:20|206332|206242|206332|206242|206332|206242|206332|206242|1
1736130210000|2025-01-06 02:23:30|206330.3|206240.3|206329.3|206239.3|206330.3|206240.3|206326.1|206236.1|5
1736130220000|2025-01-06 02:23:40|206329|206239|206332|206242|206332.6|206242.6|206329|206239|7
1736130230000|2025-01-06 02:23:50|206328.8|206238.8|206332.7|206242.7|206332.7|206242.7|206328.8|206238.8|3
1736130240000|2025-01-06 02:24:00|206328.7|206238.7|206332.4|206242.4|206332.4|206242.4|206328.7|206238.7|7
1736130250000|2025-01-06 02:24:10|206333.8|206243.8|206333.7|206243.7|206333.8|206243.8|206330.3|206240.3|3
1736130260000|2025-01-06 02:24:20|206330.3|206240.3|206331.1|206241.1|206331.1|206241.1|206325.1|206235.1|5
1736130280000|2025-01-06 02:24:40|206333.2|206243.2|206333.2|206243.2|206333.2|206243.2|206333.2|206243.2|1
1736130290000|2025-01-06 02:24:50|206333|206243|206334|206244|206334.2|206244.2|206333|206243|5
1736130300000|2025-01-06 02:25:00|206334.2|206244.2|206334.2|206244.2|206334.2|206244.2|206333.8|206243.8|5
1736130310000|2025-01-06 02:25:10|206334.8|206244.8|206338|206248|206338.2|206248.2|206334.6|206244.6|8
1736130320000|2025-01-06 02:25:20|206335.2|206245.2|206372.7|206282.7|206372.7|206282.7|206335.2|206245.2|9
1736130330000|2025-01-06 02:25:30|206372.9|206282.9|206386|206296|206393.3|206303.3|206372.7|206282.7|6
1736130340000|2025-01-06 02:25:40|206391.1|206301.1|206391.2|206301.2|206391.2|206301.2|206391.1|206301.1|2
1736130350000|2025-01-06 02:25:50|206386.3|206296.3|206388.7|206298.7|206390.1|206300.1|206386.3|206296.3|3
1736130360000|2025-01-06 02:26:00|206389.9|206299.9|206389.9|206299.9|206389.9|206299.9|206389.9|206299.9|1
1736130370000|2025-01-06 02:26:10|206385.6|206295.6|206389.9|206299.9|206389.9|206299.9|206385.6|206295.6|4
1736130380000|2025-01-06 02:26:20|206385.6|206295.6|206389.7|206299.7|206389.7|206299.7|206385.6|206295.6|4
1736130390000|2025-01-06 02:26:30|206385.6|206295.6|206389.7|206299.7|206389.7|206299.7|206385.6|206295.6|2
1736130410000|2025-01-06 02:26:50|206386.1|206296.1|206385.8|206295.8|206391.9|206301.9|206382.2|206292.2|6
1736130420000|2025-01-06 02:27:00|206382.8|206292.8|206386.4|206296.4|206386.8|206296.8|206381.8|206291.8|6
1736130430000|2025-01-06 02:27:10|206382.9|206292.9|206382|206292|206385.6|206295.6|206378.2|206288.2|15
1736130440000|2025-01-06 02:27:20|206382.5|206292.5|206382.2|206292.2|206383.6|206293.6|206378.6|206288.6|9
1736130450000|2025-01-06 02:27:30|206383.2|206293.2|206383.2|206293.2|206383.2|206293.2|206383.2|206293.2|1
1736130460000|2025-01-06 02:27:40|206379.8|206289.8|206381.5|206291.5|206384.9|206294.9|206378.4|206288.4|9
1736130480000|2025-01-06 02:28:00|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|206375.2|206285.2|3
1736130490000|2025-01-06 02:28:10|206378.9|206288.9|206378.2|206288.2|206378.9|206288.9|206378.2|206288.2|2
1736130500000|2025-01-06 02:28:20|206378.5|206288.5|206379.7|206289.7|206379.7|206289.7|206378.5|206288.5|2
1736130510000|2025-01-06 02:28:30|206380|206290|206379.1|206289.1|206380|206290|206379.1|206289.1|3
1736130520000|2025-01-06 02:28:40|206378.7|206288.7|206380.1|206290.1|206380.1|206290.1|206378.7|206288.7|3
1736130530000|2025-01-06 02:28:50|206379.6|206289.6|206382.9|206292.9|206382.9|206292.9|206379.6|206289.6|6
1736130540000|2025-01-06 02:29:00|206384.6|206294.6|206382.3|206292.3|206386|206296|206382.3|206292.3|3
1736130550000|2025-01-06 02:29:10|206385.4|206295.4|206384|206294|206385.4|206295.4|206382.2|206292.2|5
1736130560000|2025-01-06 02:29:20|206381.3|206291.3|206382.8|206292.8|206383.7|206293.7|206379.8|206289.8|10
1736130570000|2025-01-06 02:29:30|206379.9|206289.9|206383.8|206293.8|206383.8|206293.8|206379.9|206289.9|6
1736130580000|2025-01-06 02:29:40|206380.2|206290.2|206384|206294|206384|206294|206380.2|206290.2|6
1736130600000|2025-01-06 02:30:00|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|206384.5|206294.5|1
1736130610000|2025-01-06 02:30:10|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736130630000|2025-01-06 02:30:30|206383.8|206293.8|206406.7|206316.7|206407.1|206317.1|206383.8|206293.8|4
1736130640000|2025-01-06 02:30:40|206406.9|206316.9|206412.1|206322.1|206412.1|206322.1|206406.9|206316.9|3
1736130650000|2025-01-06 02:30:50|206409.3|206319.3|206411.7|206321.7|206411.8|206321.8|206409.3|206319.3|3
1736130660000|2025-01-06 02:31:00|206408.3|206318.3|206412.1|206322.1|206412.2|206322.2|206407.7|206317.7|13
1736130690000|2025-01-06 02:31:30|206408.8|206318.8|206408.8|206318.8|206408.8|206318.8|206408.8|206318.8|1
1736130710000|2025-01-06 02:31:50|206409.8|206319.8|206409.3|206319.3|206409.8|206319.8|206409.3|206319.3|2
1736130720000|2025-01-06 02:32:00|206410.3|206320.3|206406.6|206316.6|206412.2|206322.2|206406.6|206316.6|5
1736130730000|2025-01-06 02:32:10|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|1
1736130740000|2025-01-06 02:32:20|206409.9|206319.9|206414.3|206324.3|206415|206325|206409.9|206319.9|6
1736130750000|2025-01-06 02:32:30|206412.7|206322.7|206410.9|206320.9|206412.7|206322.7|206407.5|206317.5|9
1736130760000|2025-01-06 02:32:40|206407.8|206317.8|206410.3|206320.3|206411.3|206321.3|206407.8|206317.8|7
1736130770000|2025-01-06 02:32:50|206410.4|206320.4|206384.8|206294.8|206410.4|206320.4|206368.7|206278.7|12
1736130780000|2025-01-06 02:33:00|206384.6|206294.6|206379.5|206289.5|206384.6|206294.6|206376|206286|5
1736130790000|2025-01-06 02:33:10|206379.7|206289.7|206389.2|206299.2|206391.8|206301.8|206379.7|206289.7|10
1736130800000|2025-01-06 02:33:20|206389.3|206299.3|206389.1|206299.1|206389.3|206299.3|206385.1|206295.1|6
1736130810000|2025-01-06 02:33:30|206385.8|206295.8|206388.9|206298.9|206389.2|206299.2|206385.7|206295.7|5
1736130840000|2025-01-06 02:34:00|206386.3|206296.3|206390.8|206300.8|206391.8|206301.8|206385.3|206295.3|6
1736130860000|2025-01-06 02:34:20|206385.2|206295.2|206388.1|206298.1|206388.1|206298.1|206385.2|206295.2|2
1736130870000|2025-01-06 02:34:30|206383|206293|206401.1|206311.1|206401.4|206311.4|206383|206293|7
1736130880000|2025-01-06 02:34:40|206397.2|206307.2|206404.1|206314.1|206404.1|206314.1|206397.2|206307.2|9
1736130890000|2025-01-06 02:34:50|206401|206311|206400.8|206310.8|206404.2|206314.2|206400.4|206310.4|12
1736130900000|2025-01-06 02:35:00|206404.1|206314.1|206400.4|206310.4|206407.7|206317.7|206400.4|206310.4|17
1736130910000|2025-01-06 02:35:10|206403.9|206313.9|206408.1|206318.1|206408.1|206318.1|206400.5|206310.5|10
1736130920000|2025-01-06 02:35:20|206405.3|206315.3|206409.7|206319.7|206409.7|206319.7|206405.3|206315.3|2
1736130930000|2025-01-06 02:35:30|206405.5|206315.5|206408.6|206318.6|206408.6|206318.6|206405.5|206315.5|2
1736130940000|2025-01-06 02:35:40|206405.3|206315.3|206409.4|206319.4|206409.4|206319.4|206405.3|206315.3|2
1736130950000|2025-01-06 02:35:50|206409.8|206319.8|206407.7|206317.7|206409.8|206319.8|206407.7|206317.7|3
1736130960000|2025-01-06 02:36:00|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|1
1736130970000|2025-01-06 02:36:10|206406.2|206316.2|206406.6|206316.6|206408.5|206318.5|206404.7|206314.7|5
1736130980000|2025-01-06 02:36:20|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|1
1736130990000|2025-01-06 02:36:30|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|206406.9|206316.9|1
1736131000000|2025-01-06 02:36:40|206404.4|206314.4|206402.6|206312.6|206404.4|206314.4|206399.7|206309.7|10
1736131020000|2025-01-06 02:37:00|206402.2|206312.2|206394.3|206304.3|206402.2|206312.2|206394.3|206304.3|3
1736131030000|2025-01-06 02:37:10|206398.6|206308.6|206388.4|206298.4|206398.6|206308.6|206384.8|206294.8|6
1736131040000|2025-01-06 02:37:20|206385.5|206295.5|206387.6|206297.6|206387.6|206297.6|206383.5|206293.5|5
1736131050000|2025-01-06 02:37:30|206393.5|206303.5|206389.4|206299.4|206393.5|206303.5|206386.6|206296.6|4
1736131060000|2025-01-06 02:37:40|206386.4|206296.4|206387.5|206297.5|206389|206299|206385.6|206295.6|5
1736131080000|2025-01-06 02:38:00|206386.7|206296.7|206386|206296|206386.7|206296.7|206383.1|206293.1|3
1736131090000|2025-01-06 02:38:10|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|1
1736131110000|2025-01-06 02:38:30|206385.4|206295.4|206387|206297|206387|206297|206385.4|206295.4|2
1736131120000|2025-01-06 02:38:40|206389.4|206299.4|206382.3|206292.3|206389.4|206299.4|206382.3|206292.3|4
1736131130000|2025-01-06 02:38:50|206382.6|206292.6|206379.4|206289.4|206382.6|206292.6|206379.4|206289.4|3
1736131140000|2025-01-06 02:39:00|206380.2|206290.2|206379.8|206289.8|206380.2|206290.2|206379.8|206289.8|2
1736131170000|2025-01-06 02:39:30|206378.8|206288.8|206378.8|206288.8|206378.8|206288.8|206378.8|206288.8|1
1736131180000|2025-01-06 02:39:40|206379.3|206289.3|206380|206290|206381|206291|206379.3|206289.3|3
1736131190000|2025-01-06 02:39:50|206383|206293|206378.3|206288.3|206383|206293|206378.3|206288.3|2
1736131200000|2025-01-06 02:40:00|206379|206289|206380.3|206290.3|206380.3|206290.3|206379|206289|2
1736131210000|2025-01-06 02:40:10|206379.6|206289.6|206381.6|206291.6|206381.6|206291.6|206379.6|206289.6|2
1736131220000|2025-01-06 02:40:20|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|1
1736131230000|2025-01-06 02:40:30|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|1
1736131240000|2025-01-06 02:40:40|206378.8|206288.8|206371.2|206281.2|206382.4|206292.4|206369.3|206279.3|5
1736131250000|2025-01-06 02:40:50|206371.6|206281.6|206375.3|206285.3|206376.9|206286.9|206371.6|206281.6|4
1736131260000|2025-01-06 02:41:00|206377.3|206287.3|206381.3|206291.3|206383.1|206293.1|206377.3|206287.3|4
1736131270000|2025-01-06 02:41:10|206378.7|206288.7|206379.3|206289.3|206384.3|206294.3|206378.7|206288.7|4
1736131280000|2025-01-06 02:41:20|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|1
1736131290000|2025-01-06 02:41:30|206377|206287|206377|206287|206377|206287|206377|206287|1
1736131300000|2025-01-06 02:41:40|206379.5|206289.5|206383.7|206293.7|206385.9|206295.9|206379.5|206289.5|3
1736131310000|2025-01-06 02:41:50|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736131320000|2025-01-06 02:42:00|206382.1|206292.1|206380.5|206290.5|206384.7|206294.7|206379.7|206289.7|5
1736131330000|2025-01-06 02:42:10|206381.7|206291.7|206380.8|206290.8|206382.7|206292.7|206380|206290|5
1736131350000|2025-01-06 02:42:30|206380.4|206290.4|206380.6|206290.6|206380.6|206290.6|206377.7|206287.7|3
1736131360000|2025-01-06 02:42:40|206385|206295|206380.6|206290.6|206385|206295|206380.2|206290.2|3
1736131370000|2025-01-06 02:42:50|206377.9|206287.9|206379.5|206289.5|206379.5|206289.5|206377.9|206287.9|4
1736131380000|2025-01-06 02:43:00|206377.7|206287.7|206372.5|206282.5|206377.7|206287.7|206372.5|206282.5|5
1736131390000|2025-01-06 02:43:10|206372.9|206282.9|206376.9|206286.9|206376.9|206286.9|206372.5|206282.5|5
1736131400000|2025-01-06 02:43:20|206377.3|206287.3|206377.5|206287.5|206377.5|206287.5|206377.3|206287.3|2
1736131410000|2025-01-06 02:43:30|206375|206285|206375|206285|206375|206285|206375|206285|1
1736131420000|2025-01-06 02:43:40|206375.5|206285.5|206375|206285|206379.8|206289.8|206375|206285|3
1736131430000|2025-01-06 02:43:50|206377|206287|206377|206287|206377|206287|206377|206287|1
1736131440000|2025-01-06 02:44:00|206376.6|206286.6|206373.8|206283.8|206376.6|206286.6|206373|206283|3
1736131460000|2025-01-06 02:44:20|206374.6|206284.6|206378.5|206288.5|206378.9|206288.9|206374.6|206284.6|5
1736131470000|2025-01-06 02:44:30|206381.5|206291.5|206377.8|206287.8|206381.5|206291.5|206375.1|206285.1|3
1736131480000|2025-01-06 02:44:40|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|206378.2|206288.2|1
1736131500000|2025-01-06 02:45:00|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1736131510000|2025-01-06 02:45:10|206379|206289|206376.5|206286.5|206379|206289|206376.5|206286.5|2
1736131530000|2025-01-06 02:45:30|206375.5|206285.5|206377.1|206287.1|206377.1|206287.1|206374.3|206284.3|3
1736131560000|2025-01-06 02:46:00|206377|206287|206373.7|206283.7|206377|206287|206370.4|206280.4|5
1736131590000|2025-01-06 02:46:30|206371.8|206281.8|206373.8|206283.8|206373.8|206283.8|206371.1|206281.1|3
1736131600000|2025-01-06 02:46:40|206373.6|206283.6|206373.6|206283.6|206373.6|206283.6|206373.6|206283.6|1
1736131620000|2025-01-06 02:47:00|206370.7|206280.7|206366.1|206276.1|206370.7|206280.7|206366.1|206276.1|2
1736131630000|2025-01-06 02:47:10|206368.9|206278.9|206370.9|206280.9|206370.9|206280.9|206368.9|206278.9|2
1736131640000|2025-01-06 02:47:20|206371.1|206281.1|206371.1|206281.1|206371.1|206281.1|206371.1|206281.1|1
1736131650000|2025-01-06 02:47:30|206370.7|206280.7|206370.5|206280.5|206370.7|206280.7|206370.5|206280.5|2
1736131660000|2025-01-06 02:47:40|206370.7|206280.7|206370|206280|206372.1|206282.1|206370|206280|3
1736131670000|2025-01-06 02:47:50|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|1
1736131680000|2025-01-06 02:48:00|206368.1|206278.1|206368.6|206278.6|206368.6|206278.6|206365.8|206275.8|3
1736131720000|2025-01-06 02:48:40|206366|206276|206364|206274|206366|206276|206364|206274|2
1736131730000|2025-01-06 02:48:50|206369|206279|206369|206279|206369|206279|206369|206279|1
1736131740000|2025-01-06 02:49:00|206373|206283|206372.6|206282.6|206373.8|206283.8|206372.6|206282.6|3
1736131750000|2025-01-06 02:49:10|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|1
1736131760000|2025-01-06 02:49:20|206365.5|206275.5|206336.1|206246.1|206365.5|206275.5|206336.1|206246.1|5
1736131770000|2025-01-06 02:49:30|206335.9|206245.9|206335.1|206245.1|206335.9|206245.9|206334.7|206244.7|3
1736131780000|2025-01-06 02:49:40|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|1
1736131790000|2025-01-06 02:49:50|206335.1|206245.1|206334.5|206244.5|206335.1|206245.1|206334.5|206244.5|2
1736131820000|2025-01-06 02:50:20|206335.8|206245.8|206339|206249|206339|206249|206335.8|206245.8|3
1736131830000|2025-01-06 02:50:30|206342.6|206252.6|206345.2|206255.2|206347.9|206257.9|206342.6|206252.6|6
1736131840000|2025-01-06 02:50:40|206346|206256|206346|206256|206346|206256|206346|206256|1
1736131850000|2025-01-06 02:50:50|206356.4|206266.4|206361|206271|206361|206271|206356.4|206266.4|2
1736131860000|2025-01-06 02:51:00|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1736131890000|2025-01-06 02:51:30|206361.8|206271.8|206361.8|206271.8|206361.8|206271.8|206361.8|206271.8|1
1736131900000|2025-01-06 02:51:40|206362|206272|206362.8|206272.8|206362.8|206272.8|206361.3|206271.3|5
1736131910000|2025-01-06 02:51:50|206362.4|206272.4|206360.6|206270.6|206362.4|206272.4|206358.8|206268.8|5
1736131930000|2025-01-06 02:52:10|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|1
1736131940000|2025-01-06 02:52:20|206357.8|206267.8|206363.6|206273.6|206363.6|206273.6|206357.8|206267.8|4
1736131950000|2025-01-06 02:52:30|206361.2|206271.2|206358|206268|206361.8|206271.8|206358|206268|5
1736131960000|2025-01-06 02:52:40|206358.4|206268.4|206355.7|206265.7|206358.4|206268.4|206355.7|206265.7|4
1736131970000|2025-01-06 02:52:50|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|1
1736131980000|2025-01-06 02:53:00|206355.1|206265.1|206352.1|206262.1|206355.1|206265.1|206352.1|206262.1|3
1736131990000|2025-01-06 02:53:10|206354.3|206264.3|206351.3|206261.3|206354.3|206264.3|206350.9|206260.9|4
1736132000000|2025-01-06 02:53:20|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|1
1736132010000|2025-01-06 02:53:30|206352.1|206262.1|206351.3|206261.3|206352.1|206262.1|206351.3|206261.3|2
1736132020000|2025-01-06 02:53:40|206351|206261|206351|206261|206351|206261|206351|206261|1
1736132040000|2025-01-06 02:54:00|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|1
1736132050000|2025-01-06 02:54:10|206354.7|206264.7|206358.7|206268.7|206358.7|206268.7|206354.7|206264.7|3
1736132060000|2025-01-06 02:54:20|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|1
1736132070000|2025-01-06 02:54:30|206358.5|206268.5|206358|206268|206358.5|206268.5|206358|206268|2
1736132080000|2025-01-06 02:54:40|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|206356.5|206266.5|1
1736132090000|2025-01-06 02:54:50|206357.9|206267.9|206357.9|206267.9|206357.9|206267.9|206357.9|206267.9|1
1736132100000|2025-01-06 02:55:00|206357.7|206267.7|206355.3|206265.3|206357.7|206267.7|206355.3|206265.3|2
1736132120000|2025-01-06 02:55:20|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|1
1736132140000|2025-01-06 02:55:40|206354.5|206264.5|206353.3|206263.3|206354.5|206264.5|206353.3|206263.3|2
1736132150000|2025-01-06 02:55:50|206355.3|206265.3|206355.3|206265.3|206355.3|206265.3|206355.3|206265.3|1
1736132180000|2025-01-06 02:56:20|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|206353.3|206263.3|1
1736132190000|2025-01-06 02:56:30|206354.5|206264.5|206354.5|206264.5|206354.5|206264.5|206354.5|206264.5|1
1736132200000|2025-01-06 02:56:40|206353.3|206263.3|206335.7|206245.7|206355.5|206265.5|206335.7|206245.7|5
1736132220000|2025-01-06 02:57:00|206335.5|206245.5|206333.3|206243.3|206335.5|206245.5|206333.1|206243.1|5
1736132230000|2025-01-06 02:57:10|206333|206243|206335.3|206245.3|206335.3|206245.3|206333|206243|3
1736132250000|2025-01-06 02:57:30|206336.5|206246.5|206336.5|206246.5|206336.5|206246.5|206336.5|206246.5|1
1736132290000|2025-01-06 02:58:10|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|1
1736132310000|2025-01-06 02:58:30|206336.8|206246.8|206337.8|206247.8|206337.8|206247.8|206336.8|206246.8|2
1736132320000|2025-01-06 02:58:40|206336.8|206246.8|206334.8|206244.8|206336.8|206246.8|206334.8|206244.8|2
1736132340000|2025-01-06 02:59:00|206333|206243|206333|206243|206333|206243|206333|206243|1
1736132360000|2025-01-06 02:59:20|206327|206237|206338.7|206248.7|206338.7|206248.7|206327|206237|5
1736132400000|2025-01-06 03:00:00|206337.8|206247.8|206333.8|206243.8|206337.8|206247.8|206333.8|206243.8|2
1736132420000|2025-01-06 03:00:20|206335.6|206245.6|206335.6|206245.6|206335.6|206245.6|206335.6|206245.6|1
1736132440000|2025-01-06 03:00:40|206337|206247|206337|206247|206337|206247|206337|206247|1
1736132450000|2025-01-06 03:00:50|206337.4|206247.4|206336|206246|206337.4|206247.4|206336|206246|2
1736132460000|2025-01-06 03:01:00|206343.5|206253.5|206342.7|206252.7|206343.5|206253.5|206342.7|206252.7|2
1736132470000|2025-01-06 03:01:10|206340.5|206250.5|206339.2|206249.2|206342.2|206252.2|206339.2|206249.2|4
1736132480000|2025-01-06 03:01:20|206341.6|206251.6|206341.4|206251.4|206344.4|206254.4|206341.4|206251.4|3
1736132510000|2025-01-06 03:01:50|206342|206252|206342|206252|206342|206252|206342|206252|1
1736132520000|2025-01-06 03:02:00|206340|206250|206326.5|206236.5|206340|206250|206326.5|206236.5|3
1736132530000|2025-01-06 03:02:10|206329.9|206239.9|206330.5|206240.5|206330.5|206240.5|206329.9|206239.9|2
1736132540000|2025-01-06 03:02:20|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|1
1736132560000|2025-01-06 03:02:40|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|1
1736132570000|2025-01-06 03:02:50|206328.5|206238.5|206334.1|206244.1|206334.1|206244.1|206328.5|206238.5|4
1736132580000|2025-01-06 03:03:00|206334.3|206244.3|206334.3|206244.3|206334.3|206244.3|206334.3|206244.3|1
1736132590000|2025-01-06 03:03:10|206336.3|206246.3|206329|206239|206336.3|206246.3|206329|206239|6
1736132620000|2025-01-06 03:03:40|206328.8|206238.8|206320|206230|206328.8|206238.8|206320|206230|4
1736132630000|2025-01-06 03:03:50|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1736132640000|2025-01-06 03:04:00|206322.9|206232.9|206322.9|206232.9|206322.9|206232.9|206322.9|206232.9|1
1736132660000|2025-01-06 03:04:20|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|1
1736132670000|2025-01-06 03:04:30|206319|206229|206319|206229|206319|206229|206319|206229|1
1736132680000|2025-01-06 03:04:40|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1736132700000|2025-01-06 03:05:00|206321.9|206231.9|206321.9|206231.9|206321.9|206231.9|206321.9|206231.9|1
1736132720000|2025-01-06 03:05:20|206322.1|206232.1|206341.9|206251.9|206344.5|206254.5|206322.1|206232.1|4
1736132730000|2025-01-06 03:05:30|206342.1|206252.1|206343.1|206253.1|206343.1|206253.1|206342.1|206252.1|2
1736132750000|2025-01-06 03:05:50|206339.3|206249.3|206339.3|206249.3|206339.3|206249.3|206339.3|206249.3|1
1736132770000|2025-01-06 03:06:10|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|206339.9|206249.9|1
1736132780000|2025-01-06 03:06:20|206337.7|206247.7|206337.9|206247.9|206337.9|206247.9|206337.3|206247.3|3
1736132800000|2025-01-06 03:06:40|206335.1|206245.1|206336.5|206246.5|206336.5|206246.5|206335.1|206245.1|3
1736132810000|2025-01-06 03:06:50|206340|206250|206340|206250|206340|206250|206340|206250|1
1736132840000|2025-01-06 03:07:20|206339.8|206249.8|206337|206247|206339.8|206249.8|206337|206247|2
1736132850000|2025-01-06 03:07:30|206339.9|206249.9|206341.5|206251.5|206341.5|206251.5|206339.9|206249.9|2
1736132880000|2025-01-06 03:08:00|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1736132890000|2025-01-06 03:08:10|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|1
1736132900000|2025-01-06 03:08:20|206344|206254|206344|206254|206344|206254|206344|206254|1
1736132910000|2025-01-06 03:08:30|206345.6|206255.6|206345.6|206255.6|206345.6|206255.6|206345.6|206255.6|1
1736132920000|2025-01-06 03:08:40|206347|206257|206365.7|206275.7|206365.7|206275.7|206347|206257|3
1736132930000|2025-01-06 03:08:50|206365.5|206275.5|206365.5|206275.5|206365.5|206275.5|206365.5|206275.5|1
1736132940000|2025-01-06 03:09:00|206367.1|206277.1|206379.6|206289.6|206383|206293|206367.1|206277.1|6
1736132950000|2025-01-06 03:09:10|206379.8|206289.8|206375|206285|206379.8|206289.8|206372.8|206282.8|9
1736132960000|2025-01-06 03:09:20|206372.2|206282.2|206372.2|206282.2|206372.2|206282.2|206372.2|206282.2|1
1736132970000|2025-01-06 03:09:30|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|1
1736132980000|2025-01-06 03:09:40|206371.8|206281.8|206369.5|206279.5|206371.8|206281.8|206367.5|206277.5|4
1736132990000|2025-01-06 03:09:50|206367.5|206277.5|206370.4|206280.4|206370.4|206280.4|206367.5|206277.5|3
1736133010000|2025-01-06 03:10:10|206368.4|206278.4|206372.4|206282.4|206372.4|206282.4|206368.4|206278.4|3
1736133020000|2025-01-06 03:10:20|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|1
1736133030000|2025-01-06 03:10:30|206375.6|206285.6|206372.8|206282.8|206377|206287|206372.8|206282.8|5
1736133050000|2025-01-06 03:10:50|206372|206282|206371.2|206281.2|206372|206282|206368|206278|6
1736133060000|2025-01-06 03:11:00|206369.6|206279.6|206371.9|206281.9|206371.9|206281.9|206364.5|206274.5|5
1736133090000|2025-01-06 03:11:30|206368.3|206278.3|206369.7|206279.7|206369.7|206279.7|206368.3|206278.3|3
1736133100000|2025-01-06 03:11:40|206359.5|206269.5|206371|206281|206371|206281|206359.5|206269.5|3
1736133120000|2025-01-06 03:12:00|206374.7|206284.7|206344.9|206254.9|206374.7|206284.7|206344.7|206254.7|6
1736133130000|2025-01-06 03:12:10|206345.3|206255.3|206340|206250|206345.3|206255.3|206338.4|206248.4|5
1736133140000|2025-01-06 03:12:20|206338|206248|206338.6|206248.6|206338.6|206248.6|206337.4|206247.4|3
1736133150000|2025-01-06 03:12:30|206337.4|206247.4|206339.8|206249.8|206339.8|206249.8|206337.4|206247.4|7
1736133160000|2025-01-06 03:12:40|206339.3|206249.3|206343|206253|206343|206253|206339.3|206249.3|2
1736133170000|2025-01-06 03:12:50|206344.2|206254.2|206345|206255|206346|206256|206344.2|206254.2|5
1736133180000|2025-01-06 03:13:00|206343.8|206253.8|206344.6|206254.6|206345.8|206255.8|206343.8|206253.8|6
1736133190000|2025-01-06 03:13:10|206345|206255|206341|206251|206345.8|206255.8|206341|206251|6
1736133200000|2025-01-06 03:13:20|206342.8|206252.8|206340.3|206250.3|206343.3|206253.3|206340.3|206250.3|3
1736133210000|2025-01-06 03:13:30|206340.8|206250.8|206340.5|206250.5|206340.8|206250.8|206340|206250|3
1736133220000|2025-01-06 03:13:40|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|1
1736133260000|2025-01-06 03:14:20|206340.5|206250.5|206340.5|206250.5|206340.5|206250.5|206340.5|206250.5|1
1736133270000|2025-01-06 03:14:30|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|1
1736133300000|2025-01-06 03:15:00|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|1
1736133310000|2025-01-06 03:15:10|206340.5|206250.5|206362.3|206272.3|206363|206273|206340.5|206250.5|6
1736133320000|2025-01-06 03:15:20|206359.5|206269.5|206355.4|206265.4|206362.2|206272.2|206355.4|206265.4|6
1736133330000|2025-01-06 03:15:30|206357|206267|206357|206267|206357|206267|206357|206267|1
1736133340000|2025-01-06 03:15:40|206356.2|206266.2|206358|206268|206358|206268|206356.2|206266.2|2
1736133350000|2025-01-06 03:15:50|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|1
1736133360000|2025-01-06 03:16:00|206356.7|206266.7|206357.8|206267.8|206360.7|206270.7|206356.7|206266.7|4
1736133370000|2025-01-06 03:16:10|206360.7|206270.7|206359.9|206269.9|206360.7|206270.7|206359.9|206269.9|2
1736133400000|2025-01-06 03:16:40|206359.1|206269.1|206357.9|206267.9|206360.3|206270.3|206357.9|206267.9|3
1736133410000|2025-01-06 03:16:50|206355|206265|206363.5|206273.5|206364.3|206274.3|206355|206265|8
1736133420000|2025-01-06 03:17:00|206367.3|206277.3|206362.2|206272.2|206367.3|206277.3|206362.2|206272.2|3
1736133430000|2025-01-06 03:17:10|206365.6|206275.6|206365.6|206275.6|206365.6|206275.6|206365.6|206275.6|1
1736133450000|2025-01-06 03:17:30|206368.2|206278.2|206365.4|206275.4|206368.2|206278.2|206365.4|206275.4|4
1736133460000|2025-01-06 03:17:40|206368|206278|206365.4|206275.4|206368|206278|206365.4|206275.4|2
1736133490000|2025-01-06 03:18:10|206365|206275|206368.9|206278.9|206368.9|206278.9|206358.6|206268.6|5
1736133500000|2025-01-06 03:18:20|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|1
1736133510000|2025-01-06 03:18:30|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|1
1736133520000|2025-01-06 03:18:40|206373.9|206283.9|206371.2|206281.2|206373.9|206283.9|206371.2|206281.2|2
1736133530000|2025-01-06 03:18:50|206370|206280|206366.2|206276.2|206370|206280|206366.2|206276.2|3
1736133540000|2025-01-06 03:19:00|206369|206279|206372|206282|206372|206282|206369|206279|3
1736133550000|2025-01-06 03:19:10|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|206372.4|206282.4|1
1736133570000|2025-01-06 03:19:30|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|1
1736133590000|2025-01-06 03:19:50|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|1
1736133600000|2025-01-06 03:20:00|206373.6|206283.6|206371.8|206281.8|206373.6|206283.6|206371.8|206281.8|2
1736133630000|2025-01-06 03:20:30|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|1
1736133640000|2025-01-06 03:20:40|206368|206278|206368|206278|206368|206278|206368|206278|1
1736133650000|2025-01-06 03:20:50|206372.5|206282.5|206372.5|206282.5|206372.5|206282.5|206372.5|206282.5|1
1736133660000|2025-01-06 03:21:00|206367.8|206277.8|206368.6|206278.6|206371.7|206281.7|206367.8|206277.8|4
1736133680000|2025-01-06 03:21:20|206365.2|206275.2|206364.2|206274.2|206365.2|206275.2|206364.2|206274.2|4
1736133690000|2025-01-06 03:21:30|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|1
1736133710000|2025-01-06 03:21:50|206364|206274|206364|206274|206364|206274|206364|206274|1
1736133720000|2025-01-06 03:22:00|206365.2|206275.2|206365.2|206275.2|206365.2|206275.2|206365.2|206275.2|1
1736133730000|2025-01-06 03:22:10|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|1
1736133740000|2025-01-06 03:22:20|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|1
1736133750000|2025-01-06 03:22:30|206366.5|206276.5|206363.5|206273.5|206366.5|206276.5|206363.5|206273.5|2
1736133770000|2025-01-06 03:22:50|206364.9|206274.9|206366.3|206276.3|206366.3|206276.3|206364.9|206274.9|2
1736133810000|2025-01-06 03:23:30|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|1
1736133830000|2025-01-06 03:23:50|206366.9|206276.9|206368.5|206278.5|206368.7|206278.7|206366.9|206276.9|3
1736133860000|2025-01-06 03:24:20|206365.3|206275.3|206364.5|206274.5|206368.5|206278.5|206364.5|206274.5|6
1736133880000|2025-01-06 03:24:40|206363.3|206273.3|206364|206274|206364|206274|206362|206272|3
1736133890000|2025-01-06 03:24:50|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|206366.8|206276.8|1
1736133900000|2025-01-06 03:25:00|206370.6|206280.6|206365.8|206275.8|206373.4|206283.4|206365.8|206275.8|7
1736133910000|2025-01-06 03:25:10|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|1
1736133920000|2025-01-06 03:25:20|206364.5|206274.5|206364.5|206274.5|206364.5|206274.5|206364.5|206274.5|1
1736133940000|2025-01-06 03:25:40|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|1
1736133950000|2025-01-06 03:25:50|206362.5|206272.5|206366.8|206276.8|206367.2|206277.2|206362.5|206272.5|5
1736133970000|2025-01-06 03:26:10|206363.6|206273.6|206361.6|206271.6|206363.6|206273.6|206360.6|206270.6|3
1736133980000|2025-01-06 03:26:20|206364.4|206274.4|206361.8|206271.8|206364.4|206274.4|206361.8|206271.8|2
1736133990000|2025-01-06 03:26:30|206368.4|206278.4|206364|206274|206368.4|206278.4|206364|206274|4
1736134000000|2025-01-06 03:26:40|206367.4|206277.4|206366.9|206276.9|206367.4|206277.4|206366.9|206276.9|2
1736134010000|2025-01-06 03:26:50|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|206367.2|206277.2|1
1736134020000|2025-01-06 03:27:00|206370.6|206280.6|206367.4|206277.4|206370.6|206280.6|206367.4|206277.4|2
1736134030000|2025-01-06 03:27:10|206369.2|206279.2|206376|206286|206376|206286|206369.2|206279.2|3
1736134050000|2025-01-06 03:27:30|206376.3|206286.3|206382.9|206292.9|206382.9|206292.9|206376.3|206286.3|4
1736134060000|2025-01-06 03:27:40|206378.8|206288.8|206381.9|206291.9|206381.9|206291.9|206378.8|206288.8|3
1736134070000|2025-01-06 03:27:50|206383.7|206293.7|206384.5|206294.5|206384.5|206294.5|206381|206291|3
1736134080000|2025-01-06 03:28:00|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|206383.5|206293.5|1
1736134110000|2025-01-06 03:28:30|206380|206290|206380|206290|206380|206290|206380|206290|1
1736134130000|2025-01-06 03:28:50|206383.9|206293.9|206384.1|206294.1|206384.1|206294.1|206378.7|206288.7|3
1736134150000|2025-01-06 03:29:10|206378.6|206288.6|206376.7|206286.7|206378.6|206288.6|206372.2|206282.2|3
1736134170000|2025-01-06 03:29:30|206377|206287|206385.3|206295.3|206386.3|206296.3|206377|206287|3
1736134200000|2025-01-06 03:30:00|206378.5|206288.5|206433.5|206343.5|206433.5|206343.5|206378.5|206288.5|3
1736134210000|2025-01-06 03:30:10|206436.6|206346.6|206455.1|206365.1|206456.3|206366.3|206433.6|206343.6|35
1736134220000|2025-01-06 03:30:20|206455.8|206365.8|206454.2|206364.2|206456|206366|206450.7|206360.7|14
1736134230000|2025-01-06 03:30:30|206450.8|206360.8|206453|206363|206454.2|206364.2|206449.3|206359.3|9
1736134240000|2025-01-06 03:30:40|206449.8|206359.8|206444.4|206354.4|206453.3|206363.3|206444.4|206354.4|8
1736134250000|2025-01-06 03:30:50|206442.6|206352.6|206442.6|206352.6|206442.6|206352.6|206442.6|206352.6|1
1736134260000|2025-01-06 03:31:00|206443|206353|206444.4|206354.4|206444.4|206354.4|206443|206353|2
1736134270000|2025-01-06 03:31:10|206444.6|206354.6|206441.2|206351.2|206444.7|206354.7|206441.2|206351.2|5
1736134280000|2025-01-06 03:31:20|206441|206351|206440|206350|206441|206351|206440|206350|3
1736134290000|2025-01-06 03:31:30|206437.9|206347.9|206442|206352|206442|206352|206437.9|206347.9|2
1736134310000|2025-01-06 03:31:50|206443.1|206353.1|206438.2|206348.2|206443.1|206353.1|206438.2|206348.2|3
1736134320000|2025-01-06 03:32:00|206441.2|206351.2|206441.6|206351.6|206442.6|206352.6|206441.2|206351.2|4
1736134350000|2025-01-06 03:32:30|206439.4|206349.4|206443.5|206353.5|206443.5|206353.5|206439.4|206349.4|2
1736134360000|2025-01-06 03:32:40|206447.7|206357.7|206445|206355|206447.7|206357.7|206445|206355|3
1736134370000|2025-01-06 03:32:50|206443|206353|206392.3|206302.3|206447.2|206357.2|206384.3|206294.3|9
1736134380000|2025-01-06 03:33:00|206392.4|206302.4|206397.4|206307.4|206397.4|206307.4|206388.7|206298.7|15
1736134390000|2025-01-06 03:33:10|206397.9|206307.9|206395.9|206305.9|206397.9|206307.9|206390.8|206300.8|12
1736134400000|2025-01-06 03:33:20|206392.5|206302.5|206397.8|206307.8|206398.9|206308.9|206392|206302|23
1736134410000|2025-01-06 03:33:30|206395|206305|206389.5|206299.5|206395|206305|206386.9|206296.9|12
1736134420000|2025-01-06 03:33:40|206391.9|206301.9|206389.2|206299.2|206391.9|206301.9|206389.2|206299.2|5
1736134430000|2025-01-06 03:33:50|206354.3|206264.3|206370.8|206280.8|206370.8|206280.8|206354.3|206264.3|7
1736134450000|2025-01-06 03:34:10|206372.3|206282.3|206376.1|206286.1|206376.1|206286.1|206372.3|206282.3|4
1736134470000|2025-01-06 03:34:30|206373.7|206283.7|206378.6|206288.6|206378.6|206288.6|206373|206283|4
1736134480000|2025-01-06 03:34:40|206374.2|206284.2|206377.9|206287.9|206377.9|206287.9|206374.2|206284.2|2
1736134490000|2025-01-06 03:34:50|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|1
1736134500000|2025-01-06 03:35:00|206379.6|206289.6|206377.4|206287.4|206379.6|206289.6|206377.4|206287.4|2
1736134510000|2025-01-06 03:35:10|206373.8|206283.8|206374.7|206284.7|206378.5|206288.5|206371.2|206281.2|7
1736134530000|2025-01-06 03:35:30|206371.2|206281.2|206372.9|206282.9|206372.9|206282.9|206371.2|206281.2|2
1736134540000|2025-01-06 03:35:40|206369.5|206279.5|206373|206283|206373|206283|206369.5|206279.5|2
1736134550000|2025-01-06 03:35:50|206369.5|206279.5|206371.9|206281.9|206371.9|206281.9|206368.7|206278.7|3
1736134560000|2025-01-06 03:36:00|206371.6|206281.6|206371.6|206281.6|206371.6|206281.6|206371.6|206281.6|1
1736134580000|2025-01-06 03:36:20|206371|206281|206371.8|206281.8|206374.3|206284.3|206371|206281|5
1736134590000|2025-01-06 03:36:30|206368.3|206278.3|206350.1|206260.1|206368.3|206278.3|206341.4|206251.4|9
1736134600000|2025-01-06 03:36:40|206350|206260|206348.1|206258.1|206350|206260|206344.7|206254.7|3
1736134610000|2025-01-06 03:36:50|206344.7|206254.7|206345.4|206255.4|206348.3|206258.3|206343.2|206253.2|10
1736134620000|2025-01-06 03:37:00|206348.2|206258.2|206344.1|206254.1|206348.2|206258.2|206344.1|206254.1|2
1736134630000|2025-01-06 03:37:10|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206344.1|206254.1|3
1736134640000|2025-01-06 03:37:20|206345.2|206255.2|206345.2|206255.2|206345.2|206255.2|206345.2|206255.2|1
1736134650000|2025-01-06 03:37:30|206346.1|206256.1|206346.9|206256.9|206349.4|206259.4|206346.1|206256.1|3
1736134660000|2025-01-06 03:37:40|206348.1|206258.1|206350.7|206260.7|206350.7|206260.7|206346.1|206256.1|4
1736134670000|2025-01-06 03:37:50|206348.2|206258.2|206348.3|206258.3|206350.5|206260.5|206348.2|206258.2|3
1736134680000|2025-01-06 03:38:00|206347.6|206257.6|206347.3|206257.3|206350|206260|206347.3|206257.3|3
1736134690000|2025-01-06 03:38:10|206350.1|206260.1|206347.2|206257.2|206350.1|206260.1|206347.2|206257.2|3
1736134710000|2025-01-06 03:38:30|206343.3|206253.3|206344.5|206254.5|206345.7|206255.7|206342.4|206252.4|5
1736134720000|2025-01-06 03:38:40|206342.1|206252.1|206343.1|206253.1|206343.1|206253.1|206342.1|206252.1|2
1736134730000|2025-01-06 03:38:50|206342.1|206252.1|206343.3|206253.3|206343.3|206253.3|206342.1|206252.1|2
1736134750000|2025-01-06 03:39:10|206340.8|206250.8|206342.3|206252.3|206342.3|206252.3|206340.8|206250.8|2
1736134770000|2025-01-06 03:39:30|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|1
1736134790000|2025-01-06 03:39:50|206344.7|206254.7|206346.9|206256.9|206348.4|206258.4|206344.3|206254.3|5
1736134800000|2025-01-06 03:40:00|206342.1|206252.1|206342.9|206252.9|206343.1|206253.1|206341.8|206251.8|6
1736134810000|2025-01-06 03:40:10|206343.1|206253.1|206347.5|206257.5|206347.5|206257.5|206343.1|206253.1|2
1736134820000|2025-01-06 03:40:20|206346.5|206256.5|206346.5|206256.5|206346.5|206256.5|206346.5|206256.5|1
1736134850000|2025-01-06 03:40:50|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|206340.8|206250.8|1
1736134860000|2025-01-06 03:41:00|206343.6|206253.6|206378.7|206288.7|206378.9|206288.9|206343.6|206253.6|6
1736134870000|2025-01-06 03:41:10|206378.9|206288.9|206379.1|206289.1|206379.3|206289.3|206375.7|206285.7|5
1736134880000|2025-01-06 03:41:20|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|206379.3|206289.3|1
1736134890000|2025-01-06 03:41:30|206376|206286|206379.1|206289.1|206379.1|206289.1|206375.8|206285.8|5
1736134910000|2025-01-06 03:41:50|206375.8|206285.8|206379|206289|206379|206289|206375.8|206285.8|2
1736134920000|2025-01-06 03:42:00|206379.3|206289.3|206380|206290|206380|206290|206379.3|206289.3|2
1736134930000|2025-01-06 03:42:10|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|206379.8|206289.8|1
1736134940000|2025-01-06 03:42:20|206378.8|206288.8|206410.7|206320.7|206411|206321|206378.8|206288.8|5
1736134950000|2025-01-06 03:42:30|206413|206323|206413|206323|206413|206323|206409.4|206319.4|6
1736134960000|2025-01-06 03:42:40|206409.5|206319.5|206410|206320|206413.4|206323.4|206409.4|206319.4|12
1736134970000|2025-01-06 03:42:50|206413.3|206323.3|206414.8|206324.8|206415.9|206325.9|206410|206320|17
1736134980000|2025-01-06 03:43:00|206415.4|206325.4|206410.8|206320.8|206415.8|206325.8|206410.8|206320.8|18
1736134990000|2025-01-06 03:43:10|206414.3|206324.3|206413.2|206323.2|206414.3|206324.3|206410|206320|4
1736135000000|2025-01-06 03:43:20|206409.3|206319.3|206410.2|206320.2|206412.5|206322.5|206406.2|206316.2|10
1736135010000|2025-01-06 03:43:30|206408.6|206318.6|206409.8|206319.8|206409.8|206319.8|206408.6|206318.6|3
1736135020000|2025-01-06 03:43:40|206407.3|206317.3|206410.3|206320.3|206413.5|206323.5|206407.3|206317.3|6
1736135030000|2025-01-06 03:43:50|206413.5|206323.5|206414.4|206324.4|206414.6|206324.6|206410.3|206320.3|8
1736135040000|2025-01-06 03:44:00|206414.6|206324.6|206413.3|206323.3|206415|206325|206411.2|206321.2|4
1736135050000|2025-01-06 03:44:10|206410.7|206320.7|206414.2|206324.2|206415|206325|206410.7|206320.7|4
1736135060000|2025-01-06 03:44:20|206411.3|206321.3|206414.2|206324.2|206414.2|206324.2|206411.3|206321.3|2
1736135070000|2025-01-06 03:44:30|206411.3|206321.3|206414.5|206324.5|206414.5|206324.5|206411|206321|4
1736135080000|2025-01-06 03:44:40|206411.4|206321.4|206405.3|206315.3|206415.3|206325.3|206401.9|206311.9|10
1736135090000|2025-01-06 03:44:50|206406|206316|206405.7|206315.7|206407.3|206317.3|206402.3|206312.3|4
1736135100000|2025-01-06 03:45:00|206408.1|206318.1|206406.6|206316.6|206408.8|206318.8|206403.5|206313.5|5
1736135110000|2025-01-06 03:45:10|206407.4|206317.4|206414.2|206324.2|206414.2|206324.2|206403.7|206313.7|9
1736135120000|2025-01-06 03:45:20|206414|206324|206414|206324|206414|206324|206414|206324|1
1736135130000|2025-01-06 03:45:30|206410.4|206320.4|206411|206321|206413.8|206323.8|206410.4|206320.4|4
1736135160000|2025-01-06 03:46:00|206405.8|206315.8|206405.8|206315.8|206405.8|206315.8|206405.8|206315.8|1
1736135170000|2025-01-06 03:46:10|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|206407.3|206317.3|1
1736135180000|2025-01-06 03:46:20|206407.5|206317.5|206410.7|206320.7|206410.7|206320.7|206407.5|206317.5|2
1736135190000|2025-01-06 03:46:30|206405.4|206315.4|206407.3|206317.3|206407.3|206317.3|206404.8|206314.8|6
1736135200000|2025-01-06 03:46:40|206408|206318|206408|206318|206408|206318|206408|206318|1
1736135220000|2025-01-06 03:47:00|206409.3|206319.3|206412.4|206322.4|206412.4|206322.4|206409.3|206319.3|2
1736135230000|2025-01-06 03:47:10|206412.5|206322.5|206409|206319|206412.5|206322.5|206409|206319|2
1736135240000|2025-01-06 03:47:20|206406.3|206316.3|206408.2|206318.2|206409.8|206319.8|206403.5|206313.5|5
1736135250000|2025-01-06 03:47:30|206409.3|206319.3|206409.8|206319.8|206409.8|206319.8|206409.3|206319.3|2
1736135270000|2025-01-06 03:47:50|206411|206321|206412.5|206322.5|206414.9|206324.9|206411|206321|3
1736135280000|2025-01-06 03:48:00|206409.7|206319.7|206414|206324|206414|206324|206409.7|206319.7|3
1736135300000|2025-01-06 03:48:20|206417.6|206327.6|206436.6|206346.6|206438.8|206348.8|206417.6|206327.6|10
1736135310000|2025-01-06 03:48:30|206432.5|206342.5|206436.6|206346.6|206437.1|206347.1|206432.5|206342.5|5
1736135320000|2025-01-06 03:48:40|206432.4|206342.4|206437|206347|206437|206347|206432.4|206342.4|6
1736135330000|2025-01-06 03:48:50|206437.6|206347.6|206437.6|206347.6|206437.6|206347.6|206437.6|206347.6|1
1736135340000|2025-01-06 03:49:00|206433|206343|206438|206348|206438|206348|206433|206343|4
1736135350000|2025-01-06 03:49:10|206434.4|206344.4|206451.5|206361.5|206453.5|206363.5|206434.4|206344.4|7
1736135360000|2025-01-06 03:49:20|206453|206363|206458.9|206368.9|206458.9|206368.9|206448.9|206358.9|11
1736135370000|2025-01-06 03:49:30|206459.3|206369.3|206457.5|206367.5|206459.3|206369.3|206454.5|206364.5|3
1736135380000|2025-01-06 03:49:40|206457.3|206367.3|206457.3|206367.3|206457.3|206367.3|206457.3|206367.3|1
1736135400000|2025-01-06 03:50:00|206455|206365|206455|206365|206455|206365|206455|206365|1
1736135410000|2025-01-06 03:50:10|206455.3|206365.3|206455.3|206365.3|206455.3|206365.3|206455.3|206365.3|1
1736135420000|2025-01-06 03:50:20|206452.3|206362.3|206456.1|206366.1|206456.1|206366.1|206452.3|206362.3|2
1736135430000|2025-01-06 03:50:30|206452.6|206362.6|206455.7|206365.7|206455.9|206365.9|206452.6|206362.6|4
1736135450000|2025-01-06 03:50:50|206452.6|206362.6|206455.8|206365.8|206455.8|206365.8|206452.6|206362.6|3
1736135460000|2025-01-06 03:51:00|206454.2|206364.2|206450.8|206360.8|206454.2|206364.2|206450.8|206360.8|4
1736135470000|2025-01-06 03:51:10|206462.4|206372.4|206462.2|206372.2|206462.4|206372.4|206462.2|206372.2|2
1736135480000|2025-01-06 03:51:20|206460.5|206370.5|206460.5|206370.5|206460.5|206370.5|206460.5|206370.5|1
1736135490000|2025-01-06 03:51:30|206460.7|206370.7|206460.7|206370.7|206460.7|206370.7|206460.7|206370.7|1
1736135500000|2025-01-06 03:51:40|206458.3|206368.3|206458.3|206368.3|206458.3|206368.3|206458.3|206368.3|1
1736135520000|2025-01-06 03:52:00|206460.1|206370.1|206460.1|206370.1|206460.1|206370.1|206460.1|206370.1|1
1736135530000|2025-01-06 03:52:10|206456.6|206366.6|206456.4|206366.4|206457.4|206367.4|206456.4|206366.4|4
1736135560000|2025-01-06 03:52:40|206456.9|206366.9|206465.1|206375.1|206465.1|206375.1|206456.9|206366.9|4
1736135590000|2025-01-06 03:53:10|206465.4|206375.4|206465.4|206375.4|206465.4|206375.4|206465.4|206375.4|1
1736135600000|2025-01-06 03:53:20|206464.3|206374.3|206464.3|206374.3|206464.3|206374.3|206464.3|206374.3|1
1736135610000|2025-01-06 03:53:30|206464.7|206374.7|206464.7|206374.7|206464.7|206374.7|206464.7|206374.7|1
1736135620000|2025-01-06 03:53:40|206460.8|206370.8|206464.1|206374.1|206464.9|206374.9|206460.8|206370.8|3
1736135630000|2025-01-06 03:53:50|206459.9|206369.9|206453.4|206363.4|206463.3|206373.3|206447.7|206357.7|5
1736135640000|2025-01-06 03:54:00|206453.2|206363.2|206453.2|206363.2|206453.2|206363.2|206453.2|206363.2|1
1736135650000|2025-01-06 03:54:10|206451.9|206361.9|206451.9|206361.9|206451.9|206361.9|206451.9|206361.9|1
1736135670000|2025-01-06 03:54:30|206449|206359|206444|206354|206449|206359|206440|206350|4
1736135690000|2025-01-06 03:54:50|206446.4|206356.4|206438.7|206348.7|206451.9|206361.9|206434.9|206344.9|5
1736135700000|2025-01-06 03:55:00|206438.8|206348.8|206438|206348|206443.2|206353.2|206438|206348|5
1736135710000|2025-01-06 03:55:10|206440.2|206350.2|206458.6|206368.6|206458.6|206368.6|206440.2|206350.2|7
1736135720000|2025-01-06 03:55:20|206455.1|206365.1|206460.3|206370.3|206461.2|206371.2|206454.8|206364.8|11
1736135730000|2025-01-06 03:55:30|206461.3|206371.3|206460.9|206370.9|206461.3|206371.3|206457.5|206367.5|4
1736135740000|2025-01-06 03:55:40|206457.5|206367.5|206462.6|206372.6|206462.6|206372.6|206457.5|206367.5|2
1736135750000|2025-01-06 03:55:50|206463.3|206373.3|206461.5|206371.5|206463.3|206373.3|206458.3|206368.3|6
1736135760000|2025-01-06 03:56:00|206458.1|206368.1|206460.6|206370.6|206460.8|206370.8|206458.1|206368.1|6
1736135770000|2025-01-06 03:56:10|206457|206367|206460.7|206370.7|206460.7|206370.7|206457|206367|6
1736135780000|2025-01-06 03:56:20|206457.1|206367.1|206460.5|206370.5|206460.5|206370.5|206457.1|206367.1|2
1736135820000|2025-01-06 03:57:00|206458|206368|206460.6|206370.6|206460.6|206370.6|206457.1|206367.1|5
1736135830000|2025-01-06 03:57:10|206462.4|206372.4|206463.8|206373.8|206465.3|206375.3|206462.4|206372.4|3
1736135840000|2025-01-06 03:57:20|206463.9|206373.9|206463.9|206373.9|206463.9|206373.9|206463.9|206373.9|1
1736135860000|2025-01-06 03:57:40|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|1
1736135880000|2025-01-06 03:58:00|206465.9|206375.9|206465.9|206375.9|206465.9|206375.9|206465.9|206375.9|1
1736135910000|2025-01-06 03:58:30|206466.3|206376.3|206467.3|206377.3|206467.3|206377.3|206466.3|206376.3|2
1736135920000|2025-01-06 03:58:40|206464.5|206374.5|206478.7|206388.7|206478.7|206388.7|206464.5|206374.5|4
1736135940000|2025-01-06 03:59:00|206477.1|206387.1|206472.2|206382.2|206477.1|206387.1|206472.2|206382.2|2
1736135950000|2025-01-06 03:59:10|206473|206383|206473|206383|206473|206383|206473|206383|1
1736135960000|2025-01-06 03:59:20|206472.2|206382.2|206471.8|206381.8|206472.2|206382.2|206471.8|206381.8|3
1736135970000|2025-01-06 03:59:30|206472|206382|206472.2|206382.2|206472.2|206382.2|206472|206382|2
1736135980000|2025-01-06 03:59:40|206472.8|206382.8|206470|206380|206472.8|206382.8|206470|206380|4
1736136000000|2025-01-06 04:00:00|206466.8|206376.8|206464.6|206374.6|206472.3|206382.3|206464.6|206374.6|10
1736136010000|2025-01-06 04:00:10|206465|206375|206465|206375|206465|206375|206465|206375|1
1736136020000|2025-01-06 04:00:20|206464.6|206374.6|206462.8|206372.8|206465|206375|206462.8|206372.8|4
1736136030000|2025-01-06 04:00:30|206463|206373|206459.6|206369.6|206463|206373|206457.6|206367.6|6
1736136040000|2025-01-06 04:00:40|206458|206368|206458|206368|206458|206368|206458|206368|1
1736136050000|2025-01-06 04:00:50|206456.3|206366.3|206458.1|206368.1|206458.1|206368.1|206455.1|206365.1|3
1736136060000|2025-01-06 04:01:00|206461.7|206371.7|206466.8|206376.8|206468|206378|206461.7|206371.7|3
1736136090000|2025-01-06 04:01:30|206467.5|206377.5|206467.5|206377.5|206467.5|206377.5|206467.5|206377.5|1
1736136110000|2025-01-06 04:01:50|206465.5|206375.5|206466.6|206376.6|206466.6|206376.6|206465.5|206375.5|2
1736136130000|2025-01-06 04:02:10|206466.8|206376.8|206470.2|206380.2|206470.2|206380.2|206466.8|206376.8|2
1736136140000|2025-01-06 04:02:20|206469.8|206379.8|206472.4|206382.4|206472.4|206382.4|206469.8|206379.8|2
1736136150000|2025-01-06 04:02:30|206470.6|206380.6|206471.3|206381.3|206471.3|206381.3|206468.9|206378.9|3
1736136190000|2025-01-06 04:03:10|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|1
1736136200000|2025-01-06 04:03:20|206472.8|206382.8|206474.3|206384.3|206474.3|206384.3|206472.8|206382.8|2
1736136240000|2025-01-06 04:04:00|206474|206384|206474|206384|206474|206384|206474|206384|1
1736136260000|2025-01-06 04:04:20|206475|206385|206475.6|206385.6|206475.6|206385.6|206475|206385|3
1736136290000|2025-01-06 04:04:50|206478|206388|206478|206388|206478|206388|206478|206388|1
1736136310000|2025-01-06 04:05:10|206478.4|206388.4|206475.6|206385.6|206478.4|206388.4|206475.6|206385.6|2
1736136330000|2025-01-06 04:05:30|206478.4|206388.4|206506.4|206416.4|206509.6|206419.6|206478.4|206388.4|4
1736136340000|2025-01-06 04:05:40|206506.2|206416.2|206512.2|206422.2|206512.2|206422.2|206506.2|206416.2|4
1736136350000|2025-01-06 04:05:50|206512.4|206422.4|206512.2|206422.2|206512.4|206422.4|206512.2|206422.2|2
1736136360000|2025-01-06 04:06:00|206512|206422|206512|206422|206512|206422|206512|206422|1
1736136370000|2025-01-06 04:06:10|206511.6|206421.6|206510|206420|206511.6|206421.6|206510|206420|2
1736136380000|2025-01-06 04:06:20|206512|206422|206512|206422|206517|206427|206512|206422|3
1736136390000|2025-01-06 04:06:30|206514.6|206424.6|206514.6|206424.6|206514.6|206424.6|206514.6|206424.6|1
1736136420000|2025-01-06 04:07:00|206513.4|206423.4|206510.7|206420.7|206513.4|206423.4|206510.7|206420.7|2
1736136430000|2025-01-06 04:07:10|206510.3|206420.3|206509.5|206419.5|206510.3|206420.3|206509.5|206419.5|4
1736136440000|2025-01-06 04:07:20|206510.3|206420.3|206511.5|206421.5|206511.5|206421.5|206510.3|206420.3|2
1736136450000|2025-01-06 04:07:30|206509.8|206419.8|206512|206422|206513.6|206423.6|206509.8|206419.8|7
1736136470000|2025-01-06 04:07:50|206509.6|206419.6|206508.8|206418.8|206509.6|206419.6|206508.8|206418.8|2
1736136480000|2025-01-06 04:08:00|206507.5|206417.5|206508.5|206418.5|206508.5|206418.5|206507.5|206417.5|2
1736136500000|2025-01-06 04:08:20|206509|206419|206510.3|206420.3|206510.3|206420.3|206509|206419|3
1736136510000|2025-01-06 04:08:30|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|1
1736136520000|2025-01-06 04:08:40|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|206509.9|206419.9|1
1736136530000|2025-01-06 04:08:50|206509.5|206419.5|206509.5|206419.5|206509.5|206419.5|206509.5|206419.5|1
1736136550000|2025-01-06 04:09:10|206508.5|206418.5|206508|206418|206508.5|206418.5|206506|206416|4
1736136560000|2025-01-06 04:09:20|206510|206420|206510.4|206420.4|206510.4|206420.4|206510|206420|2
1736136590000|2025-01-06 04:09:50|206512|206422|206512|206422|206512|206422|206512|206422|1
1736136600000|2025-01-06 04:10:00|206509|206419|206509|206419|206509|206419|206509|206419|1
1736136610000|2025-01-06 04:10:10|206508.5|206418.5|206508.5|206418.5|206508.5|206418.5|206508.5|206418.5|1
1736136620000|2025-01-06 04:10:20|206510.5|206420.5|206510.5|206420.5|206510.5|206420.5|206510.5|206420.5|1
1736136630000|2025-01-06 04:10:30|206507.9|206417.9|206508.3|206418.3|206508.3|206418.3|206507.9|206417.9|3
1736136650000|2025-01-06 04:10:50|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|1
1736136660000|2025-01-06 04:11:00|206505|206415|206505|206415|206505|206415|206505|206415|1
1736136670000|2025-01-06 04:11:10|206507.8|206417.8|206511.3|206421.3|206511.3|206421.3|206507.8|206417.8|3
1736136680000|2025-01-06 04:11:20|206511.1|206421.1|206507.2|206417.2|206511.1|206421.1|206507.2|206417.2|2
1736136700000|2025-01-06 04:11:40|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|1
1736136720000|2025-01-06 04:12:00|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|1
1736136740000|2025-01-06 04:12:20|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|206507.4|206417.4|1
1736136770000|2025-01-06 04:12:50|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|206500.5|206410.5|1
1736136790000|2025-01-06 04:13:10|206507.5|206417.5|206521.1|206431.1|206521.1|206431.1|206507.5|206417.5|2
1736136800000|2025-01-06 04:13:20|206517.9|206427.9|206517.9|206427.9|206517.9|206427.9|206517.9|206427.9|1
1736136810000|2025-01-06 04:13:30|206519.5|206429.5|206517.1|206427.1|206519.5|206429.5|206517.1|206427.1|2
1736136830000|2025-01-06 04:13:50|206514|206424|206511.4|206421.4|206514|206424|206511.4|206421.4|3
1736136840000|2025-01-06 04:14:00|206512.6|206422.6|206511.2|206421.2|206512.6|206422.6|206510.4|206420.4|3
1736136850000|2025-01-06 04:14:10|206512.2|206422.2|206514.6|206424.6|206514.6|206424.6|206512.2|206422.2|3
1736136870000|2025-01-06 04:14:30|206516.4|206426.4|206516.4|206426.4|206516.4|206426.4|206516.4|206426.4|1
1736136880000|2025-01-06 04:14:40|206515.8|206425.8|206514.3|206424.3|206515.8|206425.8|206514.3|206424.3|2
1736136890000|2025-01-06 04:14:50|206513.8|206423.8|206513.8|206423.8|206513.8|206423.8|206513.3|206423.3|3
1736136900000|2025-01-06 04:15:00|206514.3|206424.3|206517.8|206427.8|206517.8|206427.8|206514.3|206424.3|3
1736136910000|2025-01-06 04:15:10|206518.4|206428.4|206520.8|206430.8|206522.4|206432.4|206517.9|206427.9|8
1736136920000|2025-01-06 04:15:20|206517.6|206427.6|206521.3|206431.3|206521.3|206431.3|206517.6|206427.6|3
1736136930000|2025-01-06 04:15:30|206522.8|206432.8|206521.5|206431.5|206522.8|206432.8|206519.1|206429.1|5
1736136950000|2025-01-06 04:15:50|206518.5|206428.5|206521.8|206431.8|206521.8|206431.8|206518.5|206428.5|2
1736136960000|2025-01-06 04:16:00|206517|206427|206518|206428|206521.8|206431.8|206517|206427|4
1736136970000|2025-01-06 04:16:10|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|1
1736136980000|2025-01-06 04:16:20|206516.6|206426.6|206519.7|206429.7|206521.1|206431.1|206516.5|206426.5|5
1736137000000|2025-01-06 04:16:40|206516.4|206426.4|206515.1|206425.1|206518.7|206428.7|206515.1|206425.1|5
1736137030000|2025-01-06 04:17:10|206515.8|206425.8|206517.7|206427.7|206522.8|206432.8|206515.8|206425.8|8
1736137050000|2025-01-06 04:17:30|206517.8|206427.8|206515.8|206425.8|206517.8|206427.8|206514.6|206424.6|5
1736137060000|2025-01-06 04:17:40|206514.4|206424.4|206514.4|206424.4|206514.4|206424.4|206514.4|206424.4|1
1736137090000|2025-01-06 04:18:10|206510|206420|206510|206420|206510|206420|206510|206420|1
1736137110000|2025-01-06 04:18:30|206515|206425|206515|206425|206515|206425|206515|206425|1
1736137130000|2025-01-06 04:18:50|206508.6|206418.6|206511.7|206421.7|206511.7|206421.7|206508.6|206418.6|2
1736137140000|2025-01-06 04:19:00|206512|206422|206512|206422|206512|206422|206512|206422|1
1736137150000|2025-01-06 04:19:10|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|1
1736137170000|2025-01-06 04:19:30|206510|206420|206510|206420|206510|206420|206510|206420|1
1736137180000|2025-01-06 04:19:40|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|1
1736137200000|2025-01-06 04:20:00|206513.2|206423.2|206514.2|206424.2|206514.2|206424.2|206513.2|206423.2|4
1736137220000|2025-01-06 04:20:20|206511|206421|206511|206421|206511|206421|206511|206421|1
1736137240000|2025-01-06 04:20:40|206514.6|206424.6|206514.6|206424.6|206515.3|206425.3|206514.6|206424.6|3
1736137260000|2025-01-06 04:21:00|206513.1|206423.1|206511.9|206421.9|206513.1|206423.1|206511.2|206421.2|3
1736137270000|2025-01-06 04:21:10|206510.6|206420.6|206509.8|206419.8|206510.8|206420.8|206507.3|206417.3|5
1736137280000|2025-01-06 04:21:20|206509.3|206419.3|206512.6|206422.6|206515.4|206425.4|206509.3|206419.3|8
1736137290000|2025-01-06 04:21:30|206512.9|206422.9|206512.8|206422.8|206512.9|206422.9|206512.8|206422.8|2
1736137310000|2025-01-06 04:21:50|206515|206425|206513|206423|206515|206425|206502|206412|6
1736137320000|2025-01-06 04:22:00|206511.9|206421.9|206511.7|206421.7|206513.3|206423.3|206511.7|206421.7|3
1736137330000|2025-01-06 04:22:10|206513.3|206423.3|206511|206421|206513.3|206423.3|206511|206421|2
1736137340000|2025-01-06 04:22:20|206507.4|206417.4|206509.1|206419.1|206509.1|206419.1|206507.4|206417.4|2
1736137350000|2025-01-06 04:22:30|206505.5|206415.5|206511.4|206421.4|206511.4|206421.4|206486.9|206396.9|6
1736137360000|2025-01-06 04:22:40|206508|206418|206510.4|206420.4|206510.4|206420.4|206508|206418|3
1736137370000|2025-01-06 04:22:50|206507.2|206417.2|206510.4|206420.4|206510.4|206420.4|206507.2|206417.2|2
1736137380000|2025-01-06 04:23:00|206507.9|206417.9|206506.5|206416.5|206507.9|206417.9|206506.5|206416.5|2
1736137400000|2025-01-06 04:23:20|206507.6|206417.6|206504.5|206414.5|206507.6|206417.6|206504.5|206414.5|3
1736137410000|2025-01-06 04:23:30|206504.3|206414.3|206504.4|206414.4|206507.6|206417.6|206504.3|206414.3|5
1736137430000|2025-01-06 04:23:50|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|1
1736137440000|2025-01-06 04:24:00|206505.5|206415.5|206505.1|206415.1|206505.5|206415.5|206502.2|206412.2|4
1736137470000|2025-01-06 04:24:30|206508.8|206418.8|206511.7|206421.7|206511.7|206421.7|206508.8|206418.8|2
1736137480000|2025-01-06 04:24:40|206512.4|206422.4|206512.4|206422.4|206512.4|206422.4|206512.4|206422.4|1
1736137510000|2025-01-06 04:25:10|206512|206422|206511|206421|206512|206422|206511|206421|2
1736137520000|2025-01-06 04:25:20|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|206512.3|206422.3|1
1736137540000|2025-01-06 04:25:40|206507.4|206417.4|206509.7|206419.7|206509.7|206419.7|206507.4|206417.4|2
1736137560000|2025-01-06 04:26:00|206510.5|206420.5|206512.2|206422.2|206512.2|206422.2|206510.5|206420.5|2
1736137570000|2025-01-06 04:26:10|206512|206422|206516.7|206426.7|206516.7|206426.7|206512|206422|5
1736137590000|2025-01-06 04:26:30|206514.4|206424.4|206510.7|206420.7|206514.7|206424.7|206507.5|206417.5|11
1736137610000|2025-01-06 04:26:50|206510.9|206420.9|206511.6|206421.6|206511.6|206421.6|206508.4|206418.4|3
1736137620000|2025-01-06 04:27:00|206508.9|206418.9|206512.2|206422.2|206512.2|206422.2|206508.9|206418.9|4
1736137630000|2025-01-06 04:27:10|206512|206422|206512|206422|206512|206422|206512|206422|1
1736137650000|2025-01-06 04:27:30|206507.3|206417.3|206512|206422|206512|206422|206507.3|206417.3|2
1736137690000|2025-01-06 04:28:10|206508.1|206418.1|206505.3|206415.3|206508.1|206418.1|206503.1|206413.1|3
1736137700000|2025-01-06 04:28:20|206501.7|206411.7|206504.5|206414.5|206508|206418|206501.7|206411.7|4
1736137730000|2025-01-06 04:28:50|206501.5|206411.5|206502.8|206412.8|206502.8|206412.8|206500|206410|3
1736137740000|2025-01-06 04:29:00|206503.4|206413.4|206503.4|206413.4|206503.4|206413.4|206503.4|206413.4|1
1736137770000|2025-01-06 04:29:30|206500|206410|206500|206410|206500|206410|206500|206410|1
1736137790000|2025-01-06 04:29:50|206505.8|206415.8|206505.8|206415.8|206505.8|206415.8|206505.8|206415.8|1
1736137810000|2025-01-06 04:30:10|206500.7|206410.7|206504.9|206414.9|206504.9|206414.9|206500.7|206410.7|2
1736137820000|2025-01-06 04:30:20|206505.3|206415.3|206505.3|206415.3|206505.3|206415.3|206505.3|206415.3|1
1736137830000|2025-01-06 04:30:30|206506.1|206416.1|206506.9|206416.9|206506.9|206416.9|206506.1|206416.1|3
1736137840000|2025-01-06 04:30:40|206502|206412|206504.8|206414.8|206504.8|206414.8|206500|206410|3
1736137850000|2025-01-06 04:30:50|206498.7|206408.7|206453.6|206363.6|206498.7|206408.7|206453.4|206363.4|5
1736137860000|2025-01-06 04:31:00|206453.5|206363.5|206483.4|206393.4|206483.4|206393.4|206453.4|206363.4|7
1736137870000|2025-01-06 04:31:10|206483.3|206393.3|206481.4|206391.4|206483.3|206393.3|206481.2|206391.2|5
1736137880000|2025-01-06 04:31:20|206481.2|206391.2|206513.3|206423.3|206513.3|206423.3|206481.2|206391.2|5
1736137890000|2025-01-06 04:31:30|206513.1|206423.1|206512.8|206422.8|206513.1|206423.1|206509.6|206419.6|6
1736137900000|2025-01-06 04:31:40|206512.5|206422.5|206518.2|206428.2|206519.8|206429.8|206512.5|206422.5|10
1736137920000|2025-01-06 04:32:00|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|1
1736137930000|2025-01-06 04:32:10|206518.2|206428.2|206514.8|206424.8|206518.5|206428.5|206514.8|206424.8|3
1736137940000|2025-01-06 04:32:20|206515.1|206425.1|206517.2|206427.2|206518|206428|206513.2|206423.2|13
1736137950000|2025-01-06 04:32:30|206517.8|206427.8|206517.8|206427.8|206517.8|206427.8|206517.8|206427.8|1
1736137980000|2025-01-06 04:33:00|206514.5|206424.5|206514.5|206424.5|206514.5|206424.5|206514.5|206424.5|1
1736137990000|2025-01-06 04:33:10|206516.2|206426.2|206516.2|206426.2|206516.2|206426.2|206516.2|206426.2|1
1736138000000|2025-01-06 04:33:20|206517.6|206427.6|206517.4|206427.4|206517.8|206427.8|206517|206427|4
1736138010000|2025-01-06 04:33:30|206519|206429|206519|206429|206519|206429|206519|206429|1
1736138020000|2025-01-06 04:33:40|206517|206427|206517|206427|206517|206427|206517|206427|1
1736138040000|2025-01-06 04:34:00|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|1
1736138070000|2025-01-06 04:34:30|206517|206427|206517|206427|206517|206427|206517|206427|1
1736138100000|2025-01-06 04:35:00|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736138120000|2025-01-06 04:35:20|206519.9|206429.9|206518.8|206428.8|206519.9|206429.9|206518.8|206428.8|3
1736138130000|2025-01-06 04:35:30|206518|206428|206518|206428|206520.8|206430.8|206517.8|206427.8|4
1736138140000|2025-01-06 04:35:40|206516|206426|206515|206425|206516|206426|206515|206425|2
1736138150000|2025-01-06 04:35:50|206517.3|206427.3|206517.3|206427.3|206517.3|206427.3|206517.3|206427.3|1
1736138180000|2025-01-06 04:36:20|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|1
1736138190000|2025-01-06 04:36:30|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1736138210000|2025-01-06 04:36:50|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736138230000|2025-01-06 04:37:10|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|1
1736138240000|2025-01-06 04:37:20|206518|206428|206518|206428|206518|206428|206518|206428|1
1736138250000|2025-01-06 04:37:30|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1736138260000|2025-01-06 04:37:40|206517.3|206427.3|206513.9|206423.9|206519.1|206429.1|206513.9|206423.9|3
1736138270000|2025-01-06 04:37:50|206514.7|206424.7|206518.4|206428.4|206518.4|206428.4|206514.7|206424.7|2
1736138280000|2025-01-06 04:38:00|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|1
1736138290000|2025-01-06 04:38:10|206521.7|206431.7|206521.7|206431.7|206521.7|206431.7|206521.7|206431.7|1
1736138310000|2025-01-06 04:38:30|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|1
1736138320000|2025-01-06 04:38:40|206516.8|206426.8|206518.7|206428.7|206518.7|206428.7|206516.8|206426.8|2
1736138340000|2025-01-06 04:39:00|206515.8|206425.8|206524|206434|206524|206434|206515.4|206425.4|5
1736138350000|2025-01-06 04:39:10|206524.6|206434.6|206524.2|206434.2|206524.6|206434.6|206524.2|206434.2|2
1736138360000|2025-01-06 04:39:20|206523.8|206433.8|206548.3|206458.3|206548.3|206458.3|206523.8|206433.8|5
1736138370000|2025-01-06 04:39:30|206551|206461|206551.2|206461.2|206551.2|206461.2|206551|206461|2
1736138380000|2025-01-06 04:39:40|206554.1|206464.1|206569|206479|206606.5|206516.5|206554.1|206464.1|15
1736138390000|2025-01-06 04:39:50|206569.1|206479.1|206575.6|206485.6|206575.6|206485.6|206569.1|206479.1|5
1736138400000|2025-01-06 04:40:00|206575.4|206485.4|206569.4|206479.4|206575.4|206485.4|206569.4|206479.4|6
1736138410000|2025-01-06 04:40:10|206569.6|206479.6|206569.3|206479.3|206569.6|206479.6|206569.3|206479.3|3
1736138420000|2025-01-06 04:40:20|206569.5|206479.5|206569.3|206479.3|206569.5|206479.5|206569.3|206479.3|2
1736138430000|2025-01-06 04:40:30|206570.9|206480.9|206570.9|206480.9|206570.9|206480.9|206570.9|206480.9|1
1736138440000|2025-01-06 04:40:40|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|1
1736138470000|2025-01-06 04:41:10|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|1
1736138490000|2025-01-06 04:41:30|206571.3|206481.3|206571.3|206481.3|206571.3|206481.3|206571.3|206481.3|1
1736138500000|2025-01-06 04:41:40|206572.9|206482.9|206571.3|206481.3|206572.9|206482.9|206571.3|206481.3|2
1736138510000|2025-01-06 04:41:50|206568.3|206478.3|206563.9|206473.9|206568.3|206478.3|206563.9|206473.9|2
1736138550000|2025-01-06 04:42:30|206564|206474|206564|206474|206564|206474|206564|206474|1
1736138570000|2025-01-06 04:42:50|206564.4|206474.4|206564.4|206474.4|206564.4|206474.4|206564.4|206474.4|1
1736138600000|2025-01-06 04:43:20|206565|206475|206565|206475|206565|206475|206565|206475|1
1736138620000|2025-01-06 04:43:40|206565.6|206475.6|206565.6|206475.6|206565.6|206475.6|206565.6|206475.6|1
1736138650000|2025-01-06 04:44:10|206565|206475|206565|206475|206565|206475|206565|206475|1
1736138660000|2025-01-06 04:44:20|206564.8|206474.8|206558|206468|206564.8|206474.8|206558|206468|2
1736138670000|2025-01-06 04:44:30|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138680000|2025-01-06 04:44:40|206558.4|206468.4|206558.4|206468.4|206558.4|206468.4|206558.4|206468.4|1
1736138710000|2025-01-06 04:45:10|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138730000|2025-01-06 04:45:30|206558.2|206468.2|206558.2|206468.2|206558.2|206468.2|206558.2|206468.2|1
1736138750000|2025-01-06 04:45:50|206557|206467|206557|206467|206557|206467|206557|206467|1
1736138760000|2025-01-06 04:46:00|206558.3|206468.3|206564.2|206474.2|206564.2|206474.2|206558.3|206468.3|6
1736138770000|2025-01-06 04:46:10|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|1
1736138790000|2025-01-06 04:46:30|206564.2|206474.2|206562|206472|206566.4|206476.4|206562|206472|4
1736138800000|2025-01-06 04:46:40|206562.4|206472.4|206562.4|206472.4|206562.4|206472.4|206562.4|206472.4|1
1736138810000|2025-01-06 04:46:50|206563.2|206473.2|206566.6|206476.6|206566.6|206476.6|206563.2|206473.2|2
1736138820000|2025-01-06 04:47:00|206567.5|206477.5|206567.3|206477.3|206567.5|206477.5|206567.3|206477.3|2
1736138840000|2025-01-06 04:47:20|206567.2|206477.2|206567.2|206477.2|206567.2|206477.2|206567.2|206477.2|1
1736138860000|2025-01-06 04:47:40|206564.8|206474.8|206563.2|206473.2|206564.8|206474.8|206562.4|206472.4|3
1736138870000|2025-01-06 04:47:50|206562.4|206472.4|206564|206474|206567.4|206477.4|206562.4|206472.4|10
1736138880000|2025-01-06 04:48:00|206562|206472|206563.3|206473.3|206564.3|206474.3|206562|206472|4
1736138890000|2025-01-06 04:48:10|206563.8|206473.8|206562.8|206472.8|206563.8|206473.8|206561.3|206471.3|4
1736138900000|2025-01-06 04:48:20|206563.8|206473.8|206564.1|206474.1|206564.1|206474.1|206563.8|206473.8|2
1736138910000|2025-01-06 04:48:30|206563.3|206473.3|206562.5|206472.5|206563.3|206473.3|206561.5|206471.5|3
1736138920000|2025-01-06 04:48:40|206564.5|206474.5|206562.5|206472.5|206564.5|206474.5|206561.7|206471.7|8
1736138940000|2025-01-06 04:49:00|206561.8|206471.8|206561.8|206471.8|206561.8|206471.8|206561.8|206471.8|1
1736138950000|2025-01-06 04:49:10|206562.3|206472.3|206563.4|206473.4|206563.4|206473.4|206562.3|206472.3|3
1736138970000|2025-01-06 04:49:30|206564.2|206474.2|206563.4|206473.4|206564.2|206474.2|206563.4|206473.4|2
1736138980000|2025-01-06 04:49:40|206563.8|206473.8|206562.3|206472.3|206564.6|206474.6|206562.3|206472.3|3
1736139000000|2025-01-06 04:50:00|206563.3|206473.3|206565.8|206475.8|206569.3|206479.3|206563.3|206473.3|7
1736139010000|2025-01-06 04:50:10|206565.9|206475.9|206565.9|206475.9|206565.9|206475.9|206565.9|206475.9|1
1736139020000|2025-01-06 04:50:20|206567.9|206477.9|206567.9|206477.9|206567.9|206477.9|206567.9|206477.9|1
1736139040000|2025-01-06 04:50:40|206567.8|206477.8|206566.3|206476.3|206568.3|206478.3|206566.3|206476.3|3
1736139050000|2025-01-06 04:50:50|206566.8|206476.8|206566.8|206476.8|206567.3|206477.3|206566.8|206476.8|3
1736139060000|2025-01-06 04:51:00|206565.8|206475.8|206568.6|206478.6|206569|206479|206565.8|206475.8|5
1736139080000|2025-01-06 04:51:20|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|1
1736139100000|2025-01-06 04:51:40|206569.3|206479.3|206567.3|206477.3|206569.3|206479.3|206567.3|206477.3|2
1736139110000|2025-01-06 04:51:50|206568|206478|206568|206478|206568|206478|206568|206478|1
1736139120000|2025-01-06 04:52:00|206569.4|206479.4|206569.4|206479.4|206569.4|206479.4|206569.4|206479.4|1
1736139130000|2025-01-06 04:52:10|206570.4|206480.4|206568.4|206478.4|206570.4|206480.4|206568.4|206478.4|2
1736139140000|2025-01-06 04:52:20|206566|206476|206566.8|206476.8|206566.8|206476.8|206566|206476|2
1736139150000|2025-01-06 04:52:30|206564.8|206474.8|206564.8|206474.8|206564.8|206474.8|206564.8|206474.8|1
1736139170000|2025-01-06 04:52:50|206567.2|206477.2|206564.4|206474.4|206567.2|206477.2|206564.4|206474.4|2
1736139180000|2025-01-06 04:53:00|206566|206476|206566|206476|206566|206476|206566|206476|1
1736139190000|2025-01-06 04:53:10|206566.4|206476.4|206566.4|206476.4|206566.4|206476.4|206566.4|206476.4|1
1736139220000|2025-01-06 04:53:40|206559|206469|206563.8|206473.8|206563.8|206473.8|206559|206469|2
1736139230000|2025-01-06 04:53:50|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|1
1736139240000|2025-01-06 04:54:00|206571.2|206481.2|206573.6|206483.6|206573.6|206483.6|206571.2|206481.2|2
1736139250000|2025-01-06 04:54:10|206576|206486|206576.4|206486.4|206576.4|206486.4|206576|206486|2
1736139260000|2025-01-06 04:54:20|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|1
1736139270000|2025-01-06 04:54:30|206578.5|206488.5|206573.8|206483.8|206578.5|206488.5|206573.8|206483.8|2
1736139280000|2025-01-06 04:54:40|206574.7|206484.7|206573.5|206483.5|206574.7|206484.7|206572.3|206482.3|3
1736139290000|2025-01-06 04:54:50|206572.7|206482.7|206575.9|206485.9|206575.9|206485.9|206572.7|206482.7|2
1736139300000|2025-01-06 04:55:00|206573.9|206483.9|206577.5|206487.5|206577.9|206487.9|206573.9|206483.9|3
1736139310000|2025-01-06 04:55:10|206575.5|206485.5|206578|206488|206578|206488|206575.5|206485.5|4
1736139320000|2025-01-06 04:55:20|206575|206485|206580.5|206490.5|206580.8|206490.8|206575|206485|6
1736139330000|2025-01-06 04:55:30|206577.8|206487.8|206580.5|206490.5|206580.5|206490.5|206577.8|206487.8|2
1736139340000|2025-01-06 04:55:40|206582|206492|206582|206492|206582|206492|206582|206492|1
1736139360000|2025-01-06 04:56:00|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|1
1736139370000|2025-01-06 04:56:10|206577.8|206487.8|206577.8|206487.8|206577.8|206487.8|206577.8|206487.8|1
1736139390000|2025-01-06 04:56:30|206577.1|206487.1|206577.1|206487.1|206577.1|206487.1|206577.1|206487.1|1
1736139420000|2025-01-06 04:57:00|206579.7|206489.7|206578.9|206488.9|206579.7|206489.7|206578.9|206488.9|2
1736139430000|2025-01-06 04:57:10|206581.7|206491.7|206582.5|206492.5|206582.5|206492.5|206579.1|206489.1|3
1736139440000|2025-01-06 04:57:20|206584.5|206494.5|206582.1|206492.1|206584.5|206494.5|206581.9|206491.9|3
1736139450000|2025-01-06 04:57:30|206580.8|206490.8|206580.3|206490.3|206580.8|206490.8|206576.9|206486.9|4
1736139460000|2025-01-06 04:57:40|206583.5|206493.5|206574.5|206484.5|206583.5|206493.5|206572.1|206482.1|8
1736139470000|2025-01-06 04:57:50|206577.5|206487.5|206579.1|206489.1|206581.7|206491.7|206577.5|206487.5|3
1736139490000|2025-01-06 04:58:10|206581.7|206491.7|206581.3|206491.3|206582.1|206492.1|206579.5|206489.5|4
1736139500000|2025-01-06 04:58:20|206584.5|206494.5|206590.5|206500.5|206592.9|206502.9|206584.5|206494.5|4
1736139510000|2025-01-06 04:58:30|206591.3|206501.3|206589.1|206499.1|206591.3|206501.3|206589.1|206499.1|3
1736139530000|2025-01-06 04:58:50|206589.9|206499.9|206586|206496|206592.9|206502.9|206585.3|206495.3|5
1736139540000|2025-01-06 04:59:00|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|1
1736139550000|2025-01-06 04:59:10|206590.1|206500.1|206590.1|206500.1|206590.1|206500.1|206590.1|206500.1|1
1736139580000|2025-01-06 04:59:40|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|1
1736139600000|2025-01-06 05:00:00|206584|206494|206590.4|206500.4|206593.6|206503.6|206584|206494|10
1736139610000|2025-01-06 05:00:10|206585.4|206495.4|206590.6|206500.6|206590.6|206500.6|206585.4|206495.4|2
1736139620000|2025-01-06 05:00:20|206585.2|206495.2|206590.7|206500.7|206592.3|206502.3|206578.2|206488.2|13
1736139630000|2025-01-06 05:00:30|206593.3|206503.3|206590.7|206500.7|206593.3|206503.3|206590.7|206500.7|4
1736139650000|2025-01-06 05:00:50|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|206588.3|206498.3|1
1736139660000|2025-01-06 05:01:00|206592.3|206502.3|206588.3|206498.3|206592.3|206502.3|206588.3|206498.3|4
1736139670000|2025-01-06 05:01:10|206592.3|206502.3|206589|206499|206592.3|206502.3|206589|206499|5
1736139680000|2025-01-06 05:01:20|206583.3|206493.3|206590.7|206500.7|206592.6|206502.6|206582.6|206492.6|10
1736139690000|2025-01-06 05:01:30|206585.9|206495.9|206588.1|206498.1|206590.9|206500.9|206585.9|206495.9|5
1736139710000|2025-01-06 05:01:50|206588.5|206498.5|206588.5|206498.5|206588.5|206498.5|206588.5|206498.5|1
1736139720000|2025-01-06 05:02:00|206585.8|206495.8|206585|206495|206593.7|206503.7|206577.2|206487.2|16
1736139730000|2025-01-06 05:02:10|206584|206494|206591.2|206501.2|206592.6|206502.6|206583.6|206493.6|11
1736139740000|2025-01-06 05:02:20|206591.4|206501.4|206590|206500|206592.8|206502.8|206589|206499|6
1736139750000|2025-01-06 05:02:30|206592|206502|206588.2|206498.2|206593.4|206503.4|206588.2|206498.2|9
1736139770000|2025-01-06 05:02:50|206586.2|206496.2|206587.1|206497.1|206587.1|206497.1|206574.3|206484.3|5
1736139780000|2025-01-06 05:03:00|206588.9|206498.9|206598.4|206508.4|206601.4|206511.4|206588.9|206498.9|5
1736139790000|2025-01-06 05:03:10|206598.2|206508.2|206598.4|206508.4|206598.4|206508.4|206598.2|206508.2|2
1736139800000|2025-01-06 05:03:20|206598.2|206508.2|206598.2|206508.2|206598.2|206508.2|206598.2|206508.2|1
1736139810000|2025-01-06 05:03:30|206598|206508|206597.5|206507.5|206598|206508|206597.5|206507.5|2
1736139820000|2025-01-06 05:03:40|206598|206508|206601|206511|206601|206511|206598|206508|2
1736139840000|2025-01-06 05:04:00|206602|206512|206600.5|206510.5|206602|206512|206600.5|206510.5|4
1736139850000|2025-01-06 05:04:10|206599.7|206509.7|206596.8|206506.8|206599.7|206509.7|206594.2|206504.2|3
1736139860000|2025-01-06 05:04:20|206597|206507|206596.6|206506.6|206597|206507|206596.6|206506.6|2
1736139870000|2025-01-06 05:04:30|206596.4|206506.4|206596.4|206506.4|206596.4|206506.4|206596.4|206506.4|1
1736139890000|2025-01-06 05:04:50|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|1
1736139900000|2025-01-06 05:05:00|206598.5|206508.5|206598.5|206508.5|206598.5|206508.5|206598.5|206508.5|1
1736139910000|2025-01-06 05:05:10|206599.3|206509.3|206597.6|206507.6|206599.3|206509.3|206597.6|206507.6|2
1736139920000|2025-01-06 05:05:20|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|206596.8|206506.8|1
1736139940000|2025-01-06 05:05:40|206596.5|206506.5|206596.5|206506.5|206596.5|206506.5|206596.5|206506.5|1
1736139960000|2025-01-06 05:06:00|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|206597.8|206507.8|1
1736139970000|2025-01-06 05:06:10|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|1
1736139990000|2025-01-06 05:06:30|206593.4|206503.4|206595.9|206505.9|206595.9|206505.9|206593.4|206503.4|2
1736140020000|2025-01-06 05:07:00|206593.5|206503.5|206591.3|206501.3|206593.5|206503.5|206587.5|206497.5|3
1736140040000|2025-01-06 05:07:20|206593.8|206503.8|206593.8|206503.8|206593.8|206503.8|206593.8|206503.8|1
1736140060000|2025-01-06 05:07:40|206595|206505|206595|206505|206595|206505|206595|206505|1
1736140070000|2025-01-06 05:07:50|206596|206506|206600.2|206510.2|206600.2|206510.2|206596|206506|3
1736140090000|2025-01-06 05:08:10|206600.1|206510.1|206600.1|206510.1|206600.1|206510.1|206600.1|206510.1|1
1736140100000|2025-01-06 05:08:20|206601.8|206511.8|206605.3|206515.3|206605.3|206515.3|206601.8|206511.8|2
1736140110000|2025-01-06 05:08:30|206600.6|206510.6|206602.8|206512.8|206602.8|206512.8|206600.6|206510.6|2
1736140130000|2025-01-06 05:08:50|206598.9|206508.9|206594.8|206504.8|206598.9|206508.9|206591.8|206501.8|3
1736140140000|2025-01-06 05:09:00|206594.2|206504.2|206595.6|206505.6|206595.6|206505.6|206594.2|206504.2|3
1736140150000|2025-01-06 05:09:10|206596.2|206506.2|206596.2|206506.2|206596.2|206506.2|206596.2|206506.2|1
1736140180000|2025-01-06 05:09:40|206594|206504|206594|206504|206594|206504|206594|206504|1
1736140190000|2025-01-06 05:09:50|206599.4|206509.4|206598.6|206508.6|206599.4|206509.4|206595.9|206505.9|3
1736140200000|2025-01-06 05:10:00|206599.2|206509.2|206599|206509|206599.2|206509.2|206595.7|206505.7|4
1736140210000|2025-01-06 05:10:10|206601.2|206511.2|206599.8|206509.8|206601.2|206511.2|206599.8|206509.8|2
1736140220000|2025-01-06 05:10:20|206597.4|206507.4|206599|206509|206599|206509|206595.7|206505.7|3
1736140230000|2025-01-06 05:10:30|206596.4|206506.4|206600.1|206510.1|206600.9|206510.9|206596.4|206506.4|5
1736140250000|2025-01-06 05:10:50|206599.9|206509.9|206599.9|206509.9|206599.9|206509.9|206599.9|206509.9|1
1736140270000|2025-01-06 05:11:10|206600.8|206510.8|206600.8|206510.8|206600.8|206510.8|206600.8|206510.8|1
1736140280000|2025-01-06 05:11:20|206593.4|206503.4|206596.3|206506.3|206596.3|206506.3|206593.4|206503.4|2
1736140300000|2025-01-06 05:11:40|206597.7|206507.7|206598.3|206508.3|206598.3|206508.3|206597.7|206507.7|2
1736140310000|2025-01-06 05:11:50|206599.5|206509.5|206599.5|206509.5|206599.5|206509.5|206599.5|206509.5|1
1736140330000|2025-01-06 05:12:10|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|206599.7|206509.7|1
1736140340000|2025-01-06 05:12:20|206598.7|206508.7|206599.4|206509.4|206599.9|206509.9|206598.7|206508.7|3
1736140350000|2025-01-06 05:12:30|206598.8|206508.8|206598.6|206508.6|206598.8|206508.8|206595.7|206505.7|3
1736140370000|2025-01-06 05:12:50|206600.4|206510.4|206600.4|206510.4|206600.4|206510.4|206600.4|206510.4|1
1736140380000|2025-01-06 05:13:00|206594.8|206504.8|206596.8|206506.8|206596.8|206506.8|206594.8|206504.8|2
1736140390000|2025-01-06 05:13:10|206593.3|206503.3|206594.7|206504.7|206594.7|206504.7|206593.3|206503.3|2
1736140400000|2025-01-06 05:13:20|206594.9|206504.9|206595.9|206505.9|206595.9|206505.9|206594.9|206504.9|2
1736140420000|2025-01-06 05:13:40|206594|206504|206594|206504|206594|206504|206594|206504|1
1736140430000|2025-01-06 05:13:50|206595.8|206505.8|206597|206507|206597|206507|206595.8|206505.8|2
1736140440000|2025-01-06 05:14:00|206597.9|206507.9|206597.9|206507.9|206597.9|206507.9|206597.9|206507.9|1
1736140460000|2025-01-06 05:14:20|206599.1|206509.1|206599.7|206509.7|206599.7|206509.7|206599.1|206509.1|2
1736140470000|2025-01-06 05:14:30|206600|206510|206600|206510|206600|206510|206600|206510|1
1736140480000|2025-01-06 05:14:40|206597.6|206507.6|206598.9|206508.9|206598.9|206508.9|206597.6|206507.6|2
1736140520000|2025-01-06 05:15:20|206599|206509|206599|206509|206599|206509|206599|206509|1
1736140540000|2025-01-06 05:15:40|206598.5|206508.5|206599.1|206509.1|206601.3|206511.3|206593.1|206503.1|7
1736140560000|2025-01-06 05:16:00|206602.4|206512.4|206606.4|206516.4|206606.4|206516.4|206602.4|206512.4|5
1736140600000|2025-01-06 05:16:40|206612.5|206522.5|206612.5|206522.5|206612.5|206522.5|206612.5|206522.5|1
1736140610000|2025-01-06 05:16:50|206609|206519|206606.8|206516.8|206612.2|206522.2|206606.2|206516.2|6
1736140650000|2025-01-06 05:17:30|206606.5|206516.5|206606.5|206516.5|206606.5|206516.5|206606.5|206516.5|1
1736140660000|2025-01-06 05:17:40|206612|206522|206621.3|206531.3|206621.3|206531.3|206612|206522|5
1736140670000|2025-01-06 05:17:50|206621.2|206531.2|206621.2|206531.2|206621.2|206531.2|206621.2|206531.2|1
1736140680000|2025-01-06 05:18:00|206619.1|206529.1|206614.1|206524.1|206619.1|206529.1|206613.3|206523.3|3
1736140690000|2025-01-06 05:18:10|206613.7|206523.7|206611.2|206521.2|206613.7|206523.7|206611.2|206521.2|5
1736140700000|2025-01-06 05:18:20|206612.9|206522.9|206612.6|206522.6|206614.5|206524.5|206610.7|206520.7|10
1736140710000|2025-01-06 05:18:30|206615.1|206525.1|206616.7|206526.7|206616.7|206526.7|206615.1|206525.1|2
1736140720000|2025-01-06 05:18:40|206616.3|206526.3|206613.3|206523.3|206616.3|206526.3|206613.3|206523.3|2
1736140740000|2025-01-06 05:19:00|206615|206525|206612.7|206522.7|206617.7|206527.7|206610.4|206520.4|7
1736140750000|2025-01-06 05:19:10|206611|206521|206613|206523|206613|206523|206611|206521|2
1736140770000|2025-01-06 05:19:30|206615|206525|206616|206526|206618.1|206528.1|206615|206525|5
1736140780000|2025-01-06 05:19:40|206613.8|206523.8|206614.4|206524.4|206618.6|206528.6|206612|206522|7
1736140790000|2025-01-06 05:19:50|206616.4|206526.4|206614.4|206524.4|206616.6|206526.6|206612.6|206522.6|10
1736140800000|2025-01-06 05:20:00|206614.5|206524.5|206613.1|206523.1|206614.5|206524.5|206613.1|206523.1|2
1736140810000|2025-01-06 05:20:10|206613.3|206523.3|206614.9|206524.9|206617.4|206527.4|206613.3|206523.3|5
1736140820000|2025-01-06 05:20:20|206612.8|206522.8|206616.5|206526.5|206616.5|206526.5|206611.3|206521.3|12
1736140830000|2025-01-06 05:20:30|206613.1|206523.1|206614|206524|206616.4|206526.4|206612.3|206522.3|11
1736140840000|2025-01-06 05:20:40|206614.7|206524.7|206644.6|206554.6|206644.8|206554.8|206614.7|206524.7|6
1736140850000|2025-01-06 05:20:50|206644.8|206554.8|206644.7|206554.7|206644.8|206554.8|206644.4|206554.4|6
1736140860000|2025-01-06 05:21:00|206641.7|206551.7|206644.2|206554.2|206644.3|206554.3|206641.7|206551.7|3
1736140870000|2025-01-06 05:21:10|206644.5|206554.5|206644.5|206554.5|206644.5|206554.5|206644.5|206554.5|1
1736140880000|2025-01-06 05:21:20|206642.2|206552.2|206644.1|206554.1|206644.1|206554.1|206642.2|206552.2|2
1736140890000|2025-01-06 05:21:30|206643.8|206553.8|206633|206543|206643.8|206553.8|206630.5|206540.5|4
1736140910000|2025-01-06 05:21:50|206629.6|206539.6|206633.1|206543.1|206633.3|206543.3|206629.6|206539.6|3
1736140920000|2025-01-06 05:22:00|206629.2|206539.2|206602.8|206512.8|206629.2|206539.2|206600.1|206510.1|4
1736140930000|2025-01-06 05:22:10|206602.7|206512.7|206600.9|206510.9|206602.7|206512.7|206599.7|206509.7|5
1736140940000|2025-01-06 05:22:20|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|1
1736140950000|2025-01-06 05:22:30|206599.7|206509.7|206602|206512|206602|206512|206599.7|206509.7|4
1736140960000|2025-01-06 05:22:40|206602.4|206512.4|206601.9|206511.9|206602.4|206512.4|206601.9|206511.9|2
1736140970000|2025-01-06 05:22:50|206599.3|206509.3|206598.4|206508.4|206599.3|206509.3|206598.4|206508.4|2
1736140980000|2025-01-06 05:23:00|206596.5|206506.5|206598.7|206508.7|206598.7|206508.7|206596.5|206506.5|2
1736140990000|2025-01-06 05:23:10|206598.6|206508.6|206598.7|206508.7|206598.7|206508.7|206598.6|206508.6|2
1736141000000|2025-01-06 05:23:20|206600.7|206510.7|206600.3|206510.3|206600.7|206510.7|206598.7|206508.7|4
1736141010000|2025-01-06 05:23:30|206600.6|206510.6|206600.9|206510.9|206600.9|206510.9|206600.4|206510.4|4
1736141020000|2025-01-06 05:23:40|206599.5|206509.5|206600.7|206510.7|206600.7|206510.7|206599.5|206509.5|2
1736141030000|2025-01-06 05:23:50|206598.7|206508.7|206598.7|206508.7|206598.7|206508.7|206598.7|206508.7|1
1736141040000|2025-01-06 05:24:00|206596.2|206506.2|206560|206470|206597.5|206507.5|206558.6|206468.6|7
1736141050000|2025-01-06 05:24:10|206559.9|206469.9|206560.3|206470.3|206560.5|206470.5|206559.9|206469.9|4
1736141080000|2025-01-06 05:24:40|206560.5|206470.5|206560.5|206470.5|206560.5|206470.5|206560.5|206470.5|1
1736141090000|2025-01-06 05:24:50|206557.3|206467.3|206550.6|206460.6|206557.3|206467.3|206548.9|206458.9|4
1736141100000|2025-01-06 05:25:00|206548.1|206458.1|206520.6|206430.6|206550|206460|206511.5|206421.5|11
1736141110000|2025-01-06 05:25:10|206520.4|206430.4|206519.2|206429.2|206522.4|206432.4|206519.2|206429.2|5
1736141120000|2025-01-06 05:25:20|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|1
1736141130000|2025-01-06 05:25:30|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|206519.2|206429.2|1
1736141150000|2025-01-06 05:25:50|206519.5|206429.5|206552.7|206462.7|206565|206475|206519.5|206429.5|10
1736141160000|2025-01-06 05:26:00|206552.6|206462.6|206553.3|206463.3|206554.7|206464.7|206552.3|206462.3|12
1736141170000|2025-01-06 05:26:10|206554.7|206464.7|206553.3|206463.3|206554.7|206464.7|206553.3|206463.3|4
1736141180000|2025-01-06 05:26:20|206554.3|206464.3|206569|206479|206569|206479|206554.3|206464.3|12
1736141200000|2025-01-06 05:26:40|206569.2|206479.2|206570.4|206480.4|206570.5|206480.5|206568.9|206478.9|7
1736141210000|2025-01-06 05:26:50|206573.8|206483.8|206570.8|206480.8|206573.8|206483.8|206570.8|206480.8|2
1736141240000|2025-01-06 05:27:20|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|1
1736141250000|2025-01-06 05:27:30|206574.4|206484.4|206574.3|206484.3|206574.4|206484.4|206574.3|206484.3|2
1736141260000|2025-01-06 05:27:40|206577.9|206487.9|206577.1|206487.1|206580.6|206490.6|206577.1|206487.1|8
1736141300000|2025-01-06 05:28:20|206579.6|206489.6|206582.3|206492.3|206585.3|206495.3|206579.6|206489.6|3
1736141310000|2025-01-06 05:28:30|206582.4|206492.4|206582.1|206492.1|206582.4|206492.4|206582.1|206492.1|5
1736141320000|2025-01-06 05:28:40|206584.8|206494.8|206582.3|206492.3|206584.8|206494.8|206582.3|206492.3|2
1736141330000|2025-01-06 05:28:50|206582.5|206492.5|206581.6|206491.6|206582.5|206492.5|206581.6|206491.6|2
1736141360000|2025-01-06 05:29:20|206582.8|206492.8|206582.8|206492.8|206582.8|206492.8|206582.8|206492.8|1
1736141380000|2025-01-06 05:29:40|206580.5|206490.5|206580.7|206490.7|206582|206492|206578.5|206488.5|6
1736141390000|2025-01-06 05:29:50|206580.8|206490.8|206584.6|206494.6|206588.6|206498.6|206580.8|206490.8|5
1736141400000|2025-01-06 05:30:00|206583.4|206493.4|206581|206491|206586.5|206496.5|206580.2|206490.2|11
1736141440000|2025-01-06 05:30:40|206584|206494|206575.2|206485.2|206584|206494|206575.2|206485.2|3
1736141450000|2025-01-06 05:30:50|206574.5|206484.5|206570.9|206480.9|206575.3|206485.3|206560.1|206470.1|13
1736141460000|2025-01-06 05:31:00|206573.5|206483.5|206571.9|206481.9|206573.5|206483.5|206571.9|206481.9|3
1736141480000|2025-01-06 05:31:20|206567.7|206477.7|206571.7|206481.7|206572.4|206482.4|206567.7|206477.7|5
1736141490000|2025-01-06 05:31:30|206573.4|206483.4|206577.1|206487.1|206579|206489|206571.8|206481.8|6
1736141500000|2025-01-06 05:31:40|206575.9|206485.9|206578.6|206488.6|206582.3|206492.3|206575.9|206485.9|10
1736141510000|2025-01-06 05:31:50|206581.4|206491.4|206567.6|206477.6|206581.4|206491.4|206566.5|206476.5|12
1736141520000|2025-01-06 05:32:00|206570.3|206480.3|206565.2|206475.2|206570.3|206480.3|206565.2|206475.2|3
1736141530000|2025-01-06 05:32:10|206566.5|206476.5|206566.5|206476.5|206566.5|206476.5|206566.5|206476.5|1
1736141540000|2025-01-06 05:32:20|206570.1|206480.1|206574.4|206484.4|206576.2|206486.2|206568.5|206478.5|6
1736141550000|2025-01-06 05:32:30|206574.7|206484.7|206577.2|206487.2|206581.9|206491.9|206574.7|206484.7|6
1736141560000|2025-01-06 05:32:40|206578.2|206488.2|206578.9|206488.9|206582.4|206492.4|206573|206483|4
1736141570000|2025-01-06 05:32:50|206583.1|206493.1|206578.8|206488.8|206583.1|206493.1|206574|206484|10
1736141580000|2025-01-06 05:33:00|206577.5|206487.5|206581.9|206491.9|206585.5|206495.5|206577.2|206487.2|9
1736141590000|2025-01-06 05:33:10|206585.3|206495.3|206563.2|206473.2|206585.3|206495.3|206563.2|206473.2|2
1736141600000|2025-01-06 05:33:20|206569.3|206479.3|206567.3|206477.3|206569.3|206479.3|206567.3|206477.3|2
1736141610000|2025-01-06 05:33:30|206567.5|206477.5|206567.4|206477.4|206567.5|206477.5|206566.7|206476.7|3
1736141640000|2025-01-06 05:34:00|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|206568.8|206478.8|1
1736141650000|2025-01-06 05:34:10|206567.5|206477.5|206567.5|206477.5|206567.5|206477.5|206567.5|206477.5|1
1736141660000|2025-01-06 05:34:20|206568.8|206478.8|206567|206477|206569.3|206479.3|206564|206474|7
1736141670000|2025-01-06 05:34:30|206565.1|206475.1|206553.3|206463.3|206565.1|206475.1|206550.4|206460.4|3
1736141680000|2025-01-06 05:34:40|206550|206460|206547.7|206457.7|206550|206460|206544.5|206454.5|8
1736141690000|2025-01-06 05:34:50|206545.7|206455.7|206550.8|206460.8|206550.8|206460.8|206545.7|206455.7|4
1736141700000|2025-01-06 05:35:00|206545.4|206455.4|206555.6|206465.6|206555.6|206465.6|206545.4|206455.4|13
1736141710000|2025-01-06 05:35:10|206556.8|206466.8|206556.9|206466.9|206556.9|206466.9|206556.8|206466.8|2
1736141720000|2025-01-06 05:35:20|206554.2|206464.2|206556.8|206466.8|206556.8|206466.8|206554.2|206464.2|3
1736141730000|2025-01-06 05:35:30|206553.8|206463.8|206559.3|206469.3|206560.1|206470.1|206553.8|206463.8|3
1736141740000|2025-01-06 05:35:40|206559.6|206469.6|206557.5|206467.5|206559.6|206469.6|206556.1|206466.1|5
1736141750000|2025-01-06 05:35:50|206557.8|206467.8|206561.3|206471.3|206561.3|206471.3|206557.8|206467.8|5
1736141770000|2025-01-06 05:36:10|206562|206472|206562|206472|206562|206472|206562|206472|1
1736141780000|2025-01-06 05:36:20|206560.8|206470.8|206560.8|206470.8|206560.8|206470.8|206560.8|206470.8|1
1736141800000|2025-01-06 05:36:40|206563.5|206473.5|206566.4|206476.4|206566.4|206476.4|206563.5|206473.5|2
1736141810000|2025-01-06 05:36:50|206564.4|206474.4|206563.4|206473.4|206564.4|206474.4|206563.4|206473.4|2
1736141820000|2025-01-06 05:37:00|206565.2|206475.2|206565.7|206475.7|206565.7|206475.7|206565.2|206475.2|2
1736141830000|2025-01-06 05:37:10|206565.2|206475.2|206565.2|206475.2|206565.2|206475.2|206565.2|206475.2|1
1736141840000|2025-01-06 05:37:20|206563.6|206473.6|206574.5|206484.5|206574.5|206484.5|206563.6|206473.6|5
1736141850000|2025-01-06 05:37:30|206573.8|206483.8|206574.5|206484.5|206574.5|206484.5|206573.8|206483.8|2
1736141860000|2025-01-06 05:37:40|206574.8|206484.8|206575.3|206485.3|206575.3|206485.3|206573.8|206483.8|6
1736141870000|2025-01-06 05:37:50|206575.6|206485.6|206574.6|206484.6|206575.6|206485.6|206572.6|206482.6|9
1736141880000|2025-01-06 05:38:00|206575.1|206485.1|206575.1|206485.1|206575.1|206485.1|206575.1|206485.1|1
1736141900000|2025-01-06 05:38:20|206576.1|206486.1|206576.1|206486.1|206576.1|206486.1|206576.1|206486.1|1
1736141930000|2025-01-06 05:38:50|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|1
1736141940000|2025-01-06 05:39:00|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|206579.5|206489.5|1
1736141950000|2025-01-06 05:39:10|206577.2|206487.2|206577.2|206487.2|206577.2|206487.2|206577.2|206487.2|1
1736141960000|2025-01-06 05:39:20|206576|206486|206576|206486|206576|206486|206576|206486|1
1736141980000|2025-01-06 05:39:40|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|206576.5|206486.5|1
1736141990000|2025-01-06 05:39:50|206579.5|206489.5|206576.5|206486.5|206579.5|206489.5|206576.5|206486.5|2
1736142000000|2025-01-06 05:40:00|206577.8|206487.8|206577|206487|206577.8|206487.8|206577|206487|2
1736142010000|2025-01-06 05:40:10|206575.2|206485.2|206578.6|206488.6|206578.6|206488.6|206572.5|206482.5|9
1736142020000|2025-01-06 05:40:20|206577|206487|206578.6|206488.6|206578.9|206488.9|206577|206487|4
1736142030000|2025-01-06 05:40:30|206577.6|206487.6|206575.6|206485.6|206579.4|206489.4|206575.3|206485.3|4
1736142040000|2025-01-06 05:40:40|206577.1|206487.1|206577.4|206487.4|206578.6|206488.6|206574.9|206484.9|4
1736142050000|2025-01-06 05:40:50|206577|206487|206577|206487|206577|206487|206577|206487|1
1736142060000|2025-01-06 05:41:00|206578|206488|206573.8|206483.8|206578|206488|206573.8|206483.8|2
1736142090000|2025-01-06 05:41:30|206575.3|206485.3|206574.5|206484.5|206575.3|206485.3|206574.5|206484.5|2
1736142100000|2025-01-06 05:41:40|206575.8|206485.8|206576.8|206486.8|206576.8|206486.8|206575.8|206485.8|2
1736142120000|2025-01-06 05:42:00|206575.7|206485.7|206575.7|206485.7|206575.7|206485.7|206575.7|206485.7|1
1736142130000|2025-01-06 05:42:10|206576.3|206486.3|206577.1|206487.1|206578.8|206488.8|206575.4|206485.4|7
1736142140000|2025-01-06 05:42:20|206577.5|206487.5|206577.5|206487.5|206577.5|206487.5|206577.5|206487.5|1
1736142170000|2025-01-06 05:42:50|206578.8|206488.8|206600.7|206510.7|206602.9|206512.9|206578.8|206488.8|6
1736142180000|2025-01-06 05:43:00|206600.4|206510.4|206598.7|206508.7|206600.4|206510.4|206594.4|206504.4|6
1736142190000|2025-01-06 05:43:10|206595.3|206505.3|206595.8|206505.8|206598.4|206508.4|206593|206503|6
1736142200000|2025-01-06 05:43:20|206597|206507|206597|206507|206598.5|206508.5|206592.7|206502.7|12
1736142210000|2025-01-06 05:43:30|206597.2|206507.2|206597.7|206507.7|206597.7|206507.7|206596.8|206506.8|3
1736142220000|2025-01-06 05:43:40|206596.7|206506.7|206599.5|206509.5|206599.5|206509.5|206587.3|206497.3|9
1736142230000|2025-01-06 05:43:50|206600.4|206510.4|206600|206510|206600.4|206510.4|206600|206510|2
1736142250000|2025-01-06 05:44:10|206597.3|206507.3|206596.5|206506.5|206598.6|206508.6|206596.5|206506.5|4
1736142260000|2025-01-06 05:44:20|206594|206504|206597.8|206507.8|206597.8|206507.8|206594|206504|3
1736142280000|2025-01-06 05:44:40|206598.9|206508.9|206598.9|206508.9|206598.9|206508.9|206598.9|206508.9|1
1736142290000|2025-01-06 05:44:50|206597|206507|206606.9|206516.9|206606.9|206516.9|206597|206507|11
1736142300000|2025-01-06 05:45:00|206607.7|206517.7|206606.8|206516.8|206610.7|206520.7|206606.8|206516.8|4
1736142340000|2025-01-06 05:45:40|206610.5|206520.5|206607.4|206517.4|206610.5|206520.5|206606|206516|3
1736142350000|2025-01-06 05:45:50|206605.2|206515.2|206607.6|206517.6|206607.6|206517.6|206605.2|206515.2|2
1736142360000|2025-01-06 05:46:00|206605.8|206515.8|206601|206511|206605.8|206515.8|206599.7|206509.7|3
1736142400000|2025-01-06 05:46:40|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|1
1736142420000|2025-01-06 05:47:00|206604.6|206514.6|206601.1|206511.1|206604.6|206514.6|206601.1|206511.1|2
1736142460000|2025-01-06 05:47:40|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|206607.5|206517.5|1
1736142470000|2025-01-06 05:47:50|206605.2|206515.2|206605.2|206515.2|206605.2|206515.2|206605.2|206515.2|1
1736142480000|2025-01-06 05:48:00|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|1
1736142490000|2025-01-06 05:48:10|206600.4|206510.4|206599|206509|206600.4|206510.4|206596.8|206506.8|5
1736142500000|2025-01-06 05:48:20|206600|206510|206600|206510|206600|206510|206600|206510|1
1736142510000|2025-01-06 05:48:30|206598|206508|206595.3|206505.3|206598|206508|206595.3|206505.3|2
1736142520000|2025-01-06 05:48:40|206595.6|206505.6|206594.5|206504.5|206596.6|206506.6|206592.8|206502.8|6
1736142530000|2025-01-06 05:48:50|206595.5|206505.5|206597.1|206507.1|206597.1|206507.1|206593.8|206503.8|4
1736142550000|2025-01-06 05:49:10|206597.7|206507.7|206602.2|206512.2|206602.2|206512.2|206597.7|206507.7|2
1736142560000|2025-01-06 05:49:20|206599.4|206509.4|206600.6|206510.6|206600.6|206510.6|206599.4|206509.4|2
1736142570000|2025-01-06 05:49:30|206598.5|206508.5|206600.6|206510.6|206600.6|206510.6|206598.5|206508.5|2
1736142590000|2025-01-06 05:49:50|206601.7|206511.7|206602.7|206512.7|206602.7|206512.7|206601.7|206511.7|2
1736142600000|2025-01-06 05:50:00|206604.7|206514.7|206604.4|206514.4|206605.5|206515.5|206601.7|206511.7|5
1736142610000|2025-01-06 05:50:10|206603.2|206513.2|206603|206513|206603.2|206513.2|206603|206513|2
1736142630000|2025-01-06 05:50:30|206603.6|206513.6|206603.5|206513.5|206603.6|206513.6|206601.2|206511.2|3
1736142640000|2025-01-06 05:50:40|206603.2|206513.2|206603.2|206513.2|206603.2|206513.2|206603.2|206513.2|1
1736142660000|2025-01-06 05:51:00|206602.5|206512.5|206607.4|206517.4|206608|206518|206602.5|206512.5|3
1736142670000|2025-01-06 05:51:10|206607.1|206517.1|206607.1|206517.1|206607.1|206517.1|206607.1|206517.1|1
1736142700000|2025-01-06 05:51:40|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|1
1736142710000|2025-01-06 05:51:50|206602.9|206512.9|206604.3|206514.3|206604.3|206514.3|206598.5|206508.5|6
1736142720000|2025-01-06 05:52:00|206604.8|206514.8|206604.8|206514.8|206604.8|206514.8|206604.8|206514.8|1
1736142730000|2025-01-06 05:52:10|206604.1|206514.1|206607.6|206517.6|206607.6|206517.6|206604.1|206514.1|2
1736142750000|2025-01-06 05:52:30|206609.8|206519.8|206609.2|206519.2|206609.8|206519.8|206609.2|206519.2|2
1736142760000|2025-01-06 05:52:40|206605.5|206515.5|206608.4|206518.4|206608.4|206518.4|206605.5|206515.5|2
1736142770000|2025-01-06 05:52:50|206608.1|206518.1|206604.1|206514.1|206608.1|206518.1|206604.1|206514.1|3
1736142790000|2025-01-06 05:53:10|206602.9|206512.9|206599.2|206509.2|206602.9|206512.9|206597.6|206507.6|3
1736142810000|2025-01-06 05:53:30|206600.6|206510.6|206601.6|206511.6|206601.6|206511.6|206600.2|206510.2|3
1736142840000|2025-01-06 05:54:00|206600|206510|206600|206510|206600|206510|206600|206510|1
1736142850000|2025-01-06 05:54:10|206597.6|206507.6|206595.8|206505.8|206597.6|206507.6|206590.8|206500.8|3
1736142860000|2025-01-06 05:54:20|206597.2|206507.2|206597.6|206507.6|206597.6|206507.6|206597.2|206507.2|2
1736142870000|2025-01-06 05:54:30|206597.8|206507.8|206600.6|206510.6|206600.6|206510.6|206597.8|206507.8|2
1736142880000|2025-01-06 05:54:40|206606.9|206516.9|206592.2|206502.2|206606.9|206516.9|206592.2|206502.2|2
1736142890000|2025-01-06 05:54:50|206601.7|206511.7|206601.7|206511.7|206601.7|206511.7|206601.7|206511.7|1
1736142900000|2025-01-06 05:55:00|206605.3|206515.3|206605.3|206515.3|206605.3|206515.3|206605.3|206515.3|1
1736142910000|2025-01-06 05:55:10|206602.8|206512.8|206603.9|206513.9|206603.9|206513.9|206602.5|206512.5|3
1736142940000|2025-01-06 05:55:40|206601.9|206511.9|206603.4|206513.4|206603.4|206513.4|206601.6|206511.6|3
1736142950000|2025-01-06 05:55:50|206603.2|206513.2|206599.4|206509.4|206603.2|206513.2|206599.4|206509.4|5
1736142980000|2025-01-06 05:56:20|206602.2|206512.2|206600.1|206510.1|206602.2|206512.2|206599.8|206509.8|4
1736142990000|2025-01-06 05:56:30|206600.9|206510.9|206603.3|206513.3|206603.3|206513.3|206600.9|206510.9|2
1736143020000|2025-01-06 05:57:00|206600.4|206510.4|206602.4|206512.4|206602.4|206512.4|206599|206509|3
1736143030000|2025-01-06 05:57:10|206600.4|206510.4|206602.6|206512.6|206602.6|206512.6|206600.4|206510.4|3
1736143050000|2025-01-06 05:57:30|206605.8|206515.8|206608.7|206518.7|206608.7|206518.7|206600.3|206510.3|5
1736143060000|2025-01-06 05:57:40|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|1
1736143080000|2025-01-06 05:58:00|206608.7|206518.7|206608.7|206518.7|206608.7|206518.7|206608.7|206518.7|1
1736143090000|2025-01-06 05:58:10|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|206609.9|206519.9|1
1736143100000|2025-01-06 05:58:20|206610|206520|206610|206520|206610|206520|206610|206520|1
1736143110000|2025-01-06 05:58:30|206609.6|206519.6|206609.6|206519.6|206609.6|206519.6|206609.6|206519.6|1
1736143120000|2025-01-06 05:58:40|206605.9|206515.9|206606.5|206516.5|206607.6|206517.6|206605.9|206515.9|3
1736143130000|2025-01-06 05:58:50|206604.7|206514.7|206616|206526|206616|206526|206604.7|206514.7|4
1736143140000|2025-01-06 05:59:00|206614.3|206524.3|206613.5|206523.5|206614.3|206524.3|206613.5|206523.5|2
1736143180000|2025-01-06 05:59:40|206613|206523|206613|206523|206613|206523|206613|206523|1
1736143190000|2025-01-06 05:59:50|206611.6|206521.6|206612.2|206522.2|206612.2|206522.2|206611.6|206521.6|2
1736143200000|2025-01-06 06:00:00|206610.6|206520.6|206613.7|206523.7|206613.7|206523.7|206610.2|206520.2|3
1736143210000|2025-01-06 06:00:10|206617.3|206527.3|206704.9|206614.9|206705.2|206615.2|206617.3|206527.3|15
1736143220000|2025-01-06 06:00:20|206705|206615|206703.1|206613.1|206705|206615|206699.2|206609.2|5
1736143230000|2025-01-06 06:00:30|206702.9|206612.9|206703.1|206613.1|206703.1|206613.1|206702.9|206612.9|2
1736143240000|2025-01-06 06:00:40|206702.9|206612.9|206703.1|206613.1|206703.1|206613.1|206702.9|206612.9|2
1736143250000|2025-01-06 06:00:50|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|206703.8|206613.8|1
1736143260000|2025-01-06 06:01:00|206704.9|206614.9|206699.4|206609.4|206705.3|206615.3|206699.3|206609.3|9
1736143270000|2025-01-06 06:01:10|206699.6|206609.6|206698.3|206608.3|206702.6|206612.6|206698.3|206608.3|16
1736143280000|2025-01-06 06:01:20|206699.1|206609.1|206699.2|206609.2|206699.2|206609.2|206697.9|206607.9|7
1736143320000|2025-01-06 06:02:00|206697|206607|206697.7|206607.7|206697.7|206607.7|206695.5|206605.5|4
1736143330000|2025-01-06 06:02:10|206698.3|206608.3|206700.3|206610.3|206700.3|206610.3|206698.3|206608.3|4
1736143340000|2025-01-06 06:02:20|206697.8|206607.8|206698.1|206608.1|206698.1|206608.1|206695.7|206605.7|4
1736143360000|2025-01-06 06:02:40|206694.4|206604.4|206698|206608|206699|206609|206694.4|206604.4|6
1736143390000|2025-01-06 06:03:10|206696.3|206606.3|206696.3|206606.3|206696.3|206606.3|206696.3|206606.3|1
1736143400000|2025-01-06 06:03:20|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1736143410000|2025-01-06 06:03:30|206695.8|206605.8|206698.6|206608.6|206698.6|206608.6|206695.8|206605.8|2
1736143420000|2025-01-06 06:03:40|206694.7|206604.7|206694.4|206604.4|206697.5|206607.5|206694|206604|6
1736143450000|2025-01-06 06:04:10|206695.1|206605.1|206697.1|206607.1|206697.1|206607.1|206695.1|206605.1|3
1736143470000|2025-01-06 06:04:30|206697.7|206607.7|206696.5|206606.5|206699.4|206609.4|206695.5|206605.5|5
1736143480000|2025-01-06 06:04:40|206697.5|206607.5|206697.5|206607.5|206699.7|206609.7|206691.4|206601.4|6
1736143490000|2025-01-06 06:04:50|206699.1|206609.1|206695|206605|206699.1|206609.1|206694|206604|5
1736143500000|2025-01-06 06:05:00|206696.2|206606.2|206698.7|206608.7|206698.7|206608.7|206696.2|206606.2|2
1736143510000|2025-01-06 06:05:10|206694.9|206604.9|206627.5|206537.5|206695|206605|206620.8|206530.8|8
1736143520000|2025-01-06 06:05:20|206627.1|206537.1|206626.8|206536.8|206627.1|206537.1|206620.4|206530.4|11
1736143530000|2025-01-06 06:05:30|206627.4|206537.4|206627.3|206537.3|206627.4|206537.4|206627.1|206537.1|3
1736143550000|2025-01-06 06:05:50|206626.1|206536.1|206626.1|206536.1|206626.1|206536.1|206626.1|206536.1|1
1736143560000|2025-01-06 06:06:00|206627.7|206537.7|206627.3|206537.3|206628.4|206538.4|206622.9|206532.9|6
1736143570000|2025-01-06 06:06:10|206627.1|206537.1|206631|206541|206632.7|206542.7|206627.1|206537.1|5
1736143590000|2025-01-06 06:06:30|206632.8|206542.8|206632.8|206542.8|206632.8|206542.8|206632.8|206542.8|1
1736143600000|2025-01-06 06:06:40|206631|206541|206632|206542|206632|206542|206631|206541|2
1736143610000|2025-01-06 06:06:50|206626.8|206536.8|206626.8|206536.8|206626.8|206536.8|206626.8|206536.8|1
1736143630000|2025-01-06 06:07:10|206627|206537|206632.2|206542.2|206632.2|206542.2|206627|206537|3
1736143640000|2025-01-06 06:07:20|206628.8|206538.8|206633.1|206543.1|206633.1|206543.1|206628.8|206538.8|2
1736143650000|2025-01-06 06:07:30|206634.7|206544.7|206637.4|206547.4|206637.4|206547.4|206634.7|206544.7|2
1736143660000|2025-01-06 06:07:40|206635.9|206545.9|206640.9|206550.9|206640.9|206550.9|206635.9|206545.9|4
1736143670000|2025-01-06 06:07:50|206642.2|206552.2|206644|206554|206644.2|206554.2|206642.2|206552.2|4
1736143680000|2025-01-06 06:08:00|206646.9|206556.9|206688.3|206598.3|206688.3|206598.3|206646.9|206556.9|7
1736143690000|2025-01-06 06:08:10|206688.1|206598.1|206688.1|206598.1|206688.3|206598.3|206688.1|206598.1|3
1736143700000|2025-01-06 06:08:20|206688.9|206598.9|206688.1|206598.1|206688.9|206598.9|206685.3|206595.3|4
1736143710000|2025-01-06 06:08:30|206684.7|206594.7|206690.1|206600.1|206690.1|206600.1|206684.7|206594.7|5
1736143720000|2025-01-06 06:08:40|206689.9|206599.9|206690.3|206600.3|206690.3|206600.3|206686.6|206596.6|3
1736143740000|2025-01-06 06:09:00|206686.6|206596.6|206685.8|206595.8|206686.6|206596.6|206682.2|206592.2|3
1736143750000|2025-01-06 06:09:10|206686.5|206596.5|206689.8|206599.8|206689.8|206599.8|206686.5|206596.5|3
1736143760000|2025-01-06 06:09:20|206685.9|206595.9|206686.3|206596.3|206687|206597|206684.8|206594.8|5
1736143770000|2025-01-06 06:09:30|206683.8|206593.8|206682.6|206592.6|206683.8|206593.8|206679.3|206589.3|3
1736143780000|2025-01-06 06:09:40|206684.3|206594.3|206685|206595|206686.8|206596.8|206682.2|206592.2|8
1736143790000|2025-01-06 06:09:50|206688.8|206598.8|206683.8|206593.8|206688.8|206598.8|206683.8|206593.8|2
1736143800000|2025-01-06 06:10:00|206685.1|206595.1|206688.8|206598.8|206688.8|206598.8|206685.1|206595.1|3
1736143810000|2025-01-06 06:10:10|206687.2|206597.2|206679.5|206589.5|206691.7|206601.7|206679.5|206589.5|5
1736143820000|2025-01-06 06:10:20|206689.5|206599.5|206682.8|206592.8|206689.5|206599.5|206682.8|206592.8|5
1736143840000|2025-01-06 06:10:40|206681.3|206591.3|206679.1|206589.1|206681.3|206591.3|206679.1|206589.1|3
1736143860000|2025-01-06 06:11:00|206679|206589|206679|206589|206679|206589|206679|206589|1
1736143870000|2025-01-06 06:11:10|206677.1|206587.1|206678|206588|206678|206588|206676.8|206586.8|3
1736143880000|2025-01-06 06:11:20|206674.3|206584.3|206674.3|206584.3|206674.3|206584.3|206674.3|206584.3|1
1736143900000|2025-01-06 06:11:40|206678.1|206588.1|206678.1|206588.1|206678.1|206588.1|206678.1|206588.1|1
1736143920000|2025-01-06 06:12:00|206679.4|206589.4|206679.9|206589.9|206681.1|206591.1|206679.3|206589.3|4
1736143930000|2025-01-06 06:12:10|206681.8|206591.8|206682.9|206592.9|206682.9|206592.9|206679.8|206589.8|3
1736143940000|2025-01-06 06:12:20|206685|206595|206683.1|206593.1|206685.3|206595.3|206680.8|206590.8|6
1736143980000|2025-01-06 06:13:00|206677|206587|206678.6|206588.6|206679.6|206589.6|206675.4|206585.4|4
1736144020000|2025-01-06 06:13:40|206683.5|206593.5|206685.3|206595.3|206685.3|206595.3|206683.5|206593.5|2
1736144030000|2025-01-06 06:13:50|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|206684.7|206594.7|1
1736144050000|2025-01-06 06:14:10|206681|206591|206686.8|206596.8|206686.8|206596.8|206678|206588|4
1736144070000|2025-01-06 06:14:30|206688.8|206598.8|206690.5|206600.5|206692.5|206602.5|206688.8|206598.8|3
1736144080000|2025-01-06 06:14:40|206692.1|206602.1|206692.1|206602.1|206692.1|206602.1|206692.1|206602.1|1
1736144090000|2025-01-06 06:14:50|206688.7|206598.7|206683.8|206593.8|206688.7|206598.7|206680.6|206590.6|3
1736144100000|2025-01-06 06:15:00|206684.4|206594.4|206684.4|206594.4|206684.4|206594.4|206684.4|206594.4|1
1736144110000|2025-01-06 06:15:10|206683.1|206593.1|206683.9|206593.9|206683.9|206593.9|206680|206590|7
1736144120000|2025-01-06 06:15:20|206686.8|206596.8|206682.1|206592.1|206686.8|206596.8|206681.6|206591.6|4
1736144140000|2025-01-06 06:15:40|206682.3|206592.3|206685.3|206595.3|206685.3|206595.3|206682.3|206592.3|2
1736144160000|2025-01-06 06:16:00|206682.5|206592.5|206684.8|206594.8|206684.8|206594.8|206682.5|206592.5|3
1736144170000|2025-01-06 06:16:10|206685|206595|206689.3|206599.3|206693.2|206603.2|206685|206595|6
1736144180000|2025-01-06 06:16:20|206685.9|206595.9|206683.2|206593.2|206685.9|206595.9|206679.8|206589.8|5
1736144220000|2025-01-06 06:17:00|206679.3|206589.3|206684|206594|206685|206595|206679.3|206589.3|5
1736144230000|2025-01-06 06:17:10|206685|206595|206685|206595|206685|206595|206685|206595|1
1736144240000|2025-01-06 06:17:20|206688.6|206598.6|206689|206599|206689|206599|206688.6|206598.6|2
1736144260000|2025-01-06 06:17:40|206687.5|206597.5|206687.5|206597.5|206687.5|206597.5|206687.5|206597.5|1
1736144270000|2025-01-06 06:17:50|206683.3|206593.3|206684.8|206594.8|206684.8|206594.8|206683.3|206593.3|2
1736144290000|2025-01-06 06:18:10|206683.5|206593.5|206661.5|206571.5|206683.5|206593.5|206659.5|206569.5|5
1736144300000|2025-01-06 06:18:20|206659.2|206569.2|206659.4|206569.4|206659.4|206569.4|206659.2|206569.2|2
1736144310000|2025-01-06 06:18:30|206659.6|206569.6|206643.9|206553.9|206659.8|206569.8|206640.7|206550.7|9
1736144320000|2025-01-06 06:18:40|206644.2|206554.2|206644.2|206554.2|206644.2|206554.2|206644.2|206554.2|1
1736144340000|2025-01-06 06:19:00|206645|206555|206645|206555|206645|206555|206645|206555|1
1736144350000|2025-01-06 06:19:10|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|1
1736144370000|2025-01-06 06:19:30|206645.1|206555.1|206645.1|206555.1|206645.1|206555.1|206645.1|206555.1|1
1736144400000|2025-01-06 06:20:00|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|206644.3|206554.3|1
1736144420000|2025-01-06 06:20:20|206643.3|206553.3|206644.2|206554.2|206645.7|206555.7|206643.3|206553.3|4
1736144440000|2025-01-06 06:20:40|206640|206550|206571.7|206481.7|206640|206550|206535.5|206445.5|5
1736144450000|2025-01-06 06:20:50|206571.3|206481.3|206562.8|206472.8|206571.3|206481.3|206549.6|206459.6|7
1736144460000|2025-01-06 06:21:00|206560.2|206470.2|206506.8|206416.8|206560.2|206470.2|206504.2|206414.2|7
1736144470000|2025-01-06 06:21:10|206506.2|206416.2|206508.9|206418.9|206512.9|206422.9|206506.2|206416.2|5
1736144480000|2025-01-06 06:21:20|206511.6|206421.6|206512.1|206422.1|206513|206423|206511.6|206421.6|3
1736144490000|2025-01-06 06:21:30|206506.4|206416.4|206506.2|206416.2|206511.6|206421.6|206506.2|206416.2|16
1736144500000|2025-01-06 06:21:40|206508.6|206418.6|206508.6|206418.6|206508.6|206418.6|206508.4|206418.4|3
1736144510000|2025-01-06 06:21:50|206511.6|206421.6|206511.4|206421.4|206511.6|206421.6|206511.4|206421.4|2
1736144520000|2025-01-06 06:22:00|206506|206416|206510.2|206420.2|206510.2|206420.2|206506|206416|4
1736144530000|2025-01-06 06:22:10|206506.6|206416.6|206506.6|206416.6|206506.6|206416.6|206506.6|206416.6|1
1736144540000|2025-01-06 06:22:20|206506.4|206416.4|206512.2|206422.2|206512.2|206422.2|206506.4|206416.4|3
1736144560000|2025-01-06 06:22:40|206509.2|206419.2|206518.3|206428.3|206525.6|206435.6|206509.2|206419.2|9
1736144570000|2025-01-06 06:22:50|206517.3|206427.3|206517|206427|206517.9|206427.9|206515.4|206425.4|6
1736144580000|2025-01-06 06:23:00|206516|206426|206518.5|206428.5|206518.5|206428.5|206516|206426|4
1736144590000|2025-01-06 06:23:10|206519.3|206429.3|206523.9|206433.9|206524|206434|206518.7|206428.7|13
1736144600000|2025-01-06 06:23:20|206523.7|206433.7|206525.8|206435.8|206528.2|206438.2|206518.2|206428.2|29
1736144610000|2025-01-06 06:23:30|206545.4|206455.4|206542|206452|206545.4|206455.4|206530.7|206440.7|7
1736144620000|2025-01-06 06:23:40|206538.7|206448.7|206541.7|206451.7|206543.8|206453.8|206534.5|206444.5|11
1736144630000|2025-01-06 06:23:50|206541.1|206451.1|206544.3|206454.3|206544.3|206454.3|206541.1|206451.1|5
1736144640000|2025-01-06 06:24:00|206544.5|206454.5|206544.4|206454.4|206544.5|206454.5|206540.9|206450.9|6
1736144660000|2025-01-06 06:24:20|206541.5|206451.5|206522.3|206432.3|206541.5|206451.5|206516.1|206426.1|22
1736144670000|2025-01-06 06:24:30|206524.2|206434.2|206516.5|206426.5|206524.2|206434.2|206516.5|206426.5|15
1736144680000|2025-01-06 06:24:40|206516.3|206426.3|206515.5|206425.5|206516.5|206426.5|206514.7|206424.7|12
1736144690000|2025-01-06 06:24:50|206515.9|206425.9|206515.3|206425.3|206517.3|206427.3|206515.1|206425.1|6
1736144700000|2025-01-06 06:25:00|206516.5|206426.5|206516.3|206426.3|206520.6|206430.6|206516.3|206426.3|6
1736144720000|2025-01-06 06:25:20|206517.9|206427.9|206512.6|206422.6|206520.4|206430.4|206512.6|206422.6|8
1736144730000|2025-01-06 06:25:30|206514.2|206424.2|206470.7|206380.7|206514.6|206424.6|206469.3|206379.3|7
1736144740000|2025-01-06 06:25:40|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|206471.1|206381.1|3
1736144750000|2025-01-06 06:25:50|206472.1|206382.1|206472|206382|206472.1|206382.1|206472|206382|4
1736144760000|2025-01-06 06:26:00|206472.1|206382.1|206472.5|206382.5|206472.5|206382.5|206472|206382|4
1736144790000|2025-01-06 06:26:30|206472.4|206382.4|206472.5|206382.5|206472.5|206382.5|206472.4|206382.4|2
1736144800000|2025-01-06 06:26:40|206472.7|206382.7|206473.1|206383.1|206473.1|206383.1|206471.3|206381.3|4
1736144810000|2025-01-06 06:26:50|206469.9|206379.9|206474.9|206384.9|206477.2|206387.2|206469.9|206379.9|8
1736144830000|2025-01-06 06:27:10|206472.5|206382.5|206471.5|206381.5|206473.1|206383.1|206468.3|206378.3|6
1736144850000|2025-01-06 06:27:30|206471.1|206381.1|206471.1|206381.1|206471.1|206381.1|206471.1|206381.1|1
1736144860000|2025-01-06 06:27:40|206470.3|206380.3|206470.3|206380.3|206470.3|206380.3|206470.3|206380.3|1
1736144870000|2025-01-06 06:27:50|206465.1|206375.1|206470.8|206380.8|206470.8|206380.8|206465.1|206375.1|3
1736144880000|2025-01-06 06:28:00|206474|206384|206480|206390|206483.3|206393.3|206474|206384|8
1736144890000|2025-01-06 06:28:10|206477.5|206387.5|206480.1|206390.1|206480.1|206390.1|206476.6|206386.6|19
1736144900000|2025-01-06 06:28:20|206476.9|206386.9|206471|206381|206477|206387|206470|206380|9
1736144920000|2025-01-06 06:28:40|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|206471.2|206381.2|1
1736144930000|2025-01-06 06:28:50|206469.8|206379.8|206454.8|206364.8|206469.8|206379.8|206450.9|206360.9|17
1736144940000|2025-01-06 06:29:00|206454.6|206364.6|206447.7|206357.7|206454.9|206364.9|206447.7|206357.7|8
1736144950000|2025-01-06 06:29:10|206452|206362|206450.4|206360.4|206452|206362|206450.4|206360.4|2
1736144960000|2025-01-06 06:29:20|206452.2|206362.2|206454.4|206364.4|206454.4|206364.4|206452.2|206362.2|3
1736144970000|2025-01-06 06:29:30|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|206454.2|206364.2|1
1736144980000|2025-01-06 06:29:40|206450.9|206360.9|206455|206365|206455|206365|206450.9|206360.9|10
1736144990000|2025-01-06 06:29:50|206456|206366|206452.8|206362.8|206456|206366|206446.1|206356.1|6
1736145010000|2025-01-06 06:30:10|206453|206363|206449|206359|206453|206363|206448.5|206358.5|6
1736145020000|2025-01-06 06:30:20|206446.6|206356.6|206435.9|206345.9|206446.6|206356.6|206429.9|206339.9|13
1736145030000|2025-01-06 06:30:30|206435.7|206345.7|206436.3|206346.3|206438.3|206348.3|206432.4|206342.4|15
1736145040000|2025-01-06 06:30:40|206436.5|206346.5|206429.5|206339.5|206437|206347|206429.5|206339.5|28
1736145050000|2025-01-06 06:30:50|206431.1|206341.1|206429.8|206339.8|206431.1|206341.1|206429.2|206339.2|22
1736145060000|2025-01-06 06:31:00|206429.2|206339.2|206430.4|206340.4|206433.8|206343.8|206426.5|206336.5|19
1736145080000|2025-01-06 06:31:20|206429.5|206339.5|206430.6|206340.6|206430.6|206340.6|206429.5|206339.5|3
1736145100000|2025-01-06 06:31:40|206430.5|206340.5|206430.5|206340.5|206430.5|206340.5|206430.5|206340.5|1
1736145120000|2025-01-06 06:32:00|206433.8|206343.8|206430.9|206340.9|206433.8|206343.8|206429.2|206339.2|7
1736145130000|2025-01-06 06:32:10|206431|206341|206430.9|206340.9|206431.2|206341.2|206430.9|206340.9|4
1736145150000|2025-01-06 06:32:30|206429.8|206339.8|206431.9|206341.9|206434.7|206344.7|206427.7|206337.7|13
1736145160000|2025-01-06 06:32:40|206433.8|206343.8|206428.7|206338.7|206434.5|206344.5|206426.3|206336.3|23
1736145170000|2025-01-06 06:32:50|206432.7|206342.7|206429|206339|206432.9|206342.9|206428.3|206338.3|35
1736145180000|2025-01-06 06:33:00|206432.2|206342.2|206430|206340|206435.9|206345.9|206428.9|206338.9|29
1736145190000|2025-01-06 06:33:10|206433.4|206343.4|206429.2|206339.2|206433.5|206343.5|206428.6|206338.6|30
1736145200000|2025-01-06 06:33:20|206429.8|206339.8|206428.8|206338.8|206433.4|206343.4|206428.1|206338.1|28
1736145210000|2025-01-06 06:33:30|206432.5|206342.5|206429.3|206339.3|206436.3|206346.3|206427|206337|27
1736145220000|2025-01-06 06:33:40|206428.1|206338.1|206433|206343|206433.6|206343.6|206427.6|206337.6|32
1736145230000|2025-01-06 06:33:50|206427.6|206337.6|206428.7|206338.7|206433.4|206343.4|206426.4|206336.4|27
1736145240000|2025-01-06 06:34:00|206427.5|206337.5|206427|206337|206432.1|206342.1|206426.6|206336.6|32
1736145250000|2025-01-06 06:34:10|206431.3|206341.3|206427.1|206337.1|206431.5|206341.5|206426.1|206336.1|34
1736145260000|2025-01-06 06:34:20|206431|206341|206426|206336|206431.2|206341.2|206425.1|206335.1|22
1736145270000|2025-01-06 06:34:30|206425.4|206335.4|206426.6|206336.6|206430.5|206340.5|206425.4|206335.4|26
1736145280000|2025-01-06 06:34:40|206426|206336|206426.2|206336.2|206430.9|206340.9|206425.6|206335.6|19
1736145290000|2025-01-06 06:34:50|206425.6|206335.6|206425.9|206335.9|206430.7|206340.7|206425.6|206335.6|31
1736145300000|2025-01-06 06:35:00|206430.5|206340.5|206446.9|206356.9|206446.9|206356.9|206427.7|206337.7|16
1736145310000|2025-01-06 06:35:10|206443.1|206353.1|206419.2|206329.2|206443.1|206353.1|206418.8|206328.8|10
1736145320000|2025-01-06 06:35:20|206423.2|206333.2|206423.8|206333.8|206424.6|206334.6|206421.4|206331.4|14
1736145330000|2025-01-06 06:35:30|206424|206334|206423.2|206333.2|206424.8|206334.8|206421.5|206331.5|11
1736145340000|2025-01-06 06:35:40|206425.6|206335.6|206420.3|206330.3|206425.6|206335.6|206418.5|206328.5|6
1736145360000|2025-01-06 06:36:00|206422.6|206332.6|206422.6|206332.6|206423.2|206333.2|206422.2|206332.2|6
1736145370000|2025-01-06 06:36:10|206422.4|206332.4|206420.4|206330.4|206423|206333|206420.4|206330.4|6
1736145380000|2025-01-06 06:36:20|206422.2|206332.2|206421.8|206331.8|206422.4|206332.4|206421.8|206331.8|3
1736145390000|2025-01-06 06:36:30|206420.5|206330.5|206419.8|206329.8|206424.1|206334.1|206419.5|206329.5|12
1736145400000|2025-01-06 06:36:40|206422.4|206332.4|206422.4|206332.4|206423.2|206333.2|206419.8|206329.8|11
1736145410000|2025-01-06 06:36:50|206425.4|206335.4|206426.3|206336.3|206426.3|206336.3|206423|206333|11
1736145420000|2025-01-06 06:37:00|206423|206333|206430.2|206340.2|206431.4|206341.4|206423|206333|21
1736145430000|2025-01-06 06:37:10|206429.2|206339.2|206404.7|206314.7|206429.3|206339.3|206399.4|206309.4|18
1736145440000|2025-01-06 06:37:20|206407.3|206317.3|206405|206315|206407.9|206317.9|206404.4|206314.4|20
1736145450000|2025-01-06 06:37:30|206407.7|206317.7|206407.4|206317.4|206407.7|206317.7|206404.5|206314.5|19
1736145460000|2025-01-06 06:37:40|206405|206315|206403.5|206313.5|206408.5|206318.5|206403.5|206313.5|9
1736145470000|2025-01-06 06:37:50|206399.6|206309.6|206386|206296|206399.6|206309.6|206381|206291|8
1736145480000|2025-01-06 06:38:00|206388.4|206298.4|206387.6|206297.6|206388.4|206298.4|206383.1|206293.1|21
1736145490000|2025-01-06 06:38:10|206384.5|206294.5|206386.6|206296.6|206388.5|206298.5|206384.5|206294.5|19
1736145500000|2025-01-06 06:38:20|206384.1|206294.1|206386.8|206296.8|206387.1|206297.1|206384.1|206294.1|18
1736145510000|2025-01-06 06:38:30|206384.2|206294.2|206386.6|206296.6|206387.3|206297.3|206384.2|206294.2|20
1736145520000|2025-01-06 06:38:40|206384.2|206294.2|206388.8|206298.8|206388.8|206298.8|206384.1|206294.1|20
1736145530000|2025-01-06 06:38:50|206385.9|206295.9|206369.3|206279.3|206388.9|206298.9|206367|206277|20
1736145540000|2025-01-06 06:39:00|206369.8|206279.8|206370.5|206280.5|206370.5|206280.5|206369.8|206279.8|3
1736145550000|2025-01-06 06:39:10|206371.3|206281.3|206371.3|206281.3|206371.3|206281.3|206371.3|206281.3|1
1736145560000|2025-01-06 06:39:20|206376.2|206286.2|206391.7|206301.7|206392.9|206302.9|206376.2|206286.2|6
1736145570000|2025-01-06 06:39:30|206392.5|206302.5|206390.5|206300.5|206392.5|206302.5|206386.5|206296.5|20
1736145580000|2025-01-06 06:39:40|206390.4|206300.4|206388.5|206298.5|206392.6|206302.6|206388.5|206298.5|25
1736145590000|2025-01-06 06:39:50|206392.7|206302.7|206392.2|206302.2|206392.7|206302.7|206388.7|206298.7|14
1736145600000|2025-01-06 06:40:00|206389.3|206299.3|206428.6|206338.6|206431.4|206341.4|206389.3|206299.3|13
1736145630000|2025-01-06 06:40:30|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|1
1736145650000|2025-01-06 06:40:50|206427.5|206337.5|206427.5|206337.5|206427.5|206337.5|206427.5|206337.5|1
1736145660000|2025-01-06 06:41:00|206428.9|206338.9|206424.9|206334.9|206429.6|206339.6|206424.9|206334.9|12
1736145670000|2025-01-06 06:41:10|206424.8|206334.8|206424.1|206334.1|206424.8|206334.8|206424.1|206334.1|2
1736145700000|2025-01-06 06:41:40|206420.8|206330.8|206408|206318|206420.8|206330.8|206402.2|206312.2|5
1736145710000|2025-01-06 06:41:50|206403.4|206313.4|206387.7|206297.7|206403.4|206313.4|206387.7|206297.7|4
1736145720000|2025-01-06 06:42:00|206392.2|206302.2|206402.4|206312.4|206406.7|206316.7|206392.2|206302.2|11
1736145730000|2025-01-06 06:42:10|206402.5|206312.5|206392|206302|206402.5|206312.5|206387.7|206297.7|9
1736145740000|2025-01-06 06:42:20|206388.1|206298.1|206392.4|206302.4|206392.6|206302.6|206388.1|206298.1|3
1736145750000|2025-01-06 06:42:30|206387.8|206297.8|206387.8|206297.8|206392.3|206302.3|206387.8|206297.8|7
1736145760000|2025-01-06 06:42:40|206392.3|206302.3|206392.3|206302.3|206392.3|206302.3|206392.3|206302.3|1
1736145780000|2025-01-06 06:43:00|206395|206305|206407.8|206317.8|206410.9|206320.9|206395|206305|6
1736145790000|2025-01-06 06:43:10|206407.6|206317.6|206406.5|206316.5|206408.5|206318.5|206406.5|206316.5|3
1736145800000|2025-01-06 06:43:20|206403.7|206313.7|206403.4|206313.4|206403.7|206313.7|206403.4|206313.4|2
1736145810000|2025-01-06 06:43:30|206403|206313|206408.9|206318.9|206408.9|206318.9|206403|206313|4
1736145820000|2025-01-06 06:43:40|206408.1|206318.1|206407.4|206317.4|206408.1|206318.1|206407.4|206317.4|2
1736145830000|2025-01-06 06:43:50|206402.8|206312.8|206386.7|206296.7|206402.8|206312.8|206386.7|206296.7|9
1736145840000|2025-01-06 06:44:00|206386.1|206296.1|206385.7|206295.7|206387.7|206297.7|206385.7|206295.7|4
1736145850000|2025-01-06 06:44:10|206385.1|206295.1|206378.8|206288.8|206385.1|206295.1|206378.8|206288.8|3
1736145860000|2025-01-06 06:44:20|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|206378.6|206288.6|1
1736145870000|2025-01-06 06:44:30|206374.8|206284.8|206374.8|206284.8|206374.8|206284.8|206374.8|206284.8|1
1736145880000|2025-01-06 06:44:40|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|206376.2|206286.2|1
1736145890000|2025-01-06 06:44:50|206379.2|206289.2|206379.2|206289.2|206379.2|206289.2|206379.2|206289.2|1
1736145900000|2025-01-06 06:45:00|206379|206289|206379|206289|206379|206289|206379|206289|1
1736145910000|2025-01-06 06:45:10|206378.6|206288.6|206339.7|206249.7|206378.6|206288.6|206334|206244|9
1736145920000|2025-01-06 06:45:20|206336.4|206246.4|206338.6|206248.6|206339|206249|206294.1|206204.1|20
1736145930000|2025-01-06 06:45:30|206343.6|206253.6|206344.3|206254.3|206344.4|206254.4|206343.6|206253.6|5
1736145940000|2025-01-06 06:45:40|206344.4|206254.4|206349.7|206259.7|206349.8|206259.8|206341|206251|14
1736145950000|2025-01-06 06:45:50|206349.8|206259.8|206349.7|206259.7|206349.8|206259.8|206349.7|206259.7|2
1736145960000|2025-01-06 06:46:00|206349.8|206259.8|206349|206259|206349.8|206259.8|206343|206253|5
1736145970000|2025-01-06 06:46:10|206347.8|206257.8|206348.1|206258.1|206348.7|206258.7|206342.9|206252.9|4
1736145980000|2025-01-06 06:46:20|206344.1|206254.1|206349.2|206259.2|206349.2|206259.2|206344.1|206254.1|11
1736145990000|2025-01-06 06:46:30|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|1
1736146000000|2025-01-06 06:46:40|206346.7|206256.7|206350.3|206260.3|206350.3|206260.3|206346.7|206256.7|2
1736146030000|2025-01-06 06:47:10|206354.8|206264.8|206362.9|206272.9|206367.8|206277.8|206354.8|206264.8|9
1736146040000|2025-01-06 06:47:20|206361.1|206271.1|206361.3|206271.3|206361.3|206271.3|206358.9|206268.9|3
1736146060000|2025-01-06 06:47:40|206361.5|206271.5|206359.2|206269.2|206361.5|206271.5|206359.2|206269.2|2
1736146070000|2025-01-06 06:47:50|206358.9|206268.9|206358.9|206268.9|206358.9|206268.9|206358.9|206268.9|1
1736146080000|2025-01-06 06:48:00|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|206363.5|206273.5|1
1736146090000|2025-01-06 06:48:10|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|1
1736146100000|2025-01-06 06:48:20|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|1
1736146110000|2025-01-06 06:48:30|206358.8|206268.8|206355.2|206265.2|206358.8|206268.8|206344|206254|5
1736146130000|2025-01-06 06:48:50|206364.6|206274.6|206363.8|206273.8|206364.6|206274.6|206363.8|206273.8|2
1736146140000|2025-01-06 06:49:00|206363.6|206273.6|206363.6|206273.6|206363.6|206273.6|206363.6|206273.6|1
1736146160000|2025-01-06 06:49:20|206367|206277|206376.5|206286.5|206381.2|206291.2|206367|206277|11
1736146170000|2025-01-06 06:49:30|206379|206289|206382.1|206292.1|206382.3|206292.3|206377.8|206287.8|6
1736146180000|2025-01-06 06:49:40|206382.3|206292.3|206382.6|206292.6|206382.6|206292.6|206374.9|206284.9|6
1736146200000|2025-01-06 06:50:00|206379.2|206289.2|206375.6|206285.6|206381.4|206291.4|206373|206283|32
1736146210000|2025-01-06 06:50:10|206374.9|206284.9|206381.5|206291.5|206383|206293|206372.9|206282.9|31
1736146220000|2025-01-06 06:50:20|206381.9|206291.9|206383.2|206293.2|206383.2|206293.2|206372.9|206282.9|32
1736146230000|2025-01-06 06:50:30|206385.8|206295.8|206418|206328|206418.3|206328.3|206385.8|206295.8|14
1736146240000|2025-01-06 06:50:40|206423.4|206333.4|206425.5|206335.5|206426.2|206336.2|206423.4|206333.4|14
1736146250000|2025-01-06 06:50:50|206425|206335|206386.2|206296.2|206425.7|206335.7|206379.1|206289.1|21
1736146260000|2025-01-06 06:51:00|206386.1|206296.1|206385.8|206295.8|206387.4|206297.4|206385.8|206295.8|19
1736146270000|2025-01-06 06:51:10|206385.4|206295.4|206384.4|206294.4|206385.8|206295.8|206383.4|206293.4|7
1736146280000|2025-01-06 06:51:20|206382|206292|206382|206292|206383|206293|206382|206292|3
1736146290000|2025-01-06 06:51:30|206381.7|206291.7|206381.7|206291.7|206382.8|206292.8|206381.7|206291.7|3
1736146300000|2025-01-06 06:51:40|206382.8|206292.8|206386.9|206296.9|206387.9|206297.9|206382.4|206292.4|15
1736146310000|2025-01-06 06:51:50|206383.4|206293.4|206386.8|206296.8|206388.6|206298.6|206383.4|206293.4|7
1736146320000|2025-01-06 06:52:00|206388.4|206298.4|206388.5|206298.5|206388.5|206298.5|206380.8|206290.8|22
1736146330000|2025-01-06 06:52:10|206388.7|206298.7|206385.4|206295.4|206388.7|206298.7|206384.4|206294.4|13
1736146340000|2025-01-06 06:52:20|206384.7|206294.7|206382.8|206292.8|206385.4|206295.4|206380.8|206290.8|6
1736146360000|2025-01-06 06:52:40|206383|206293|206384.7|206294.7|206387.8|206297.8|206376.3|206286.3|8
1736146380000|2025-01-06 06:53:00|206384.9|206294.9|206382.6|206292.6|206384.9|206294.9|206377.2|206287.2|5
1736146390000|2025-01-06 06:53:10|206382.8|206292.8|206387.4|206297.4|206387.8|206297.8|206382.8|206292.8|9
1736146400000|2025-01-06 06:53:20|206386.4|206296.4|206385.9|206295.9|206389|206299|206381.3|206291.3|33
1736146410000|2025-01-06 06:53:30|206386|206296|206386|206296|206386|206296|206386|206296|1
1736146420000|2025-01-06 06:53:40|206385.8|206295.8|206385.8|206295.8|206385.8|206295.8|206385.8|206295.8|1
1736146440000|2025-01-06 06:54:00|206385.2|206295.2|206385.2|206295.2|206385.2|206295.2|206385.2|206295.2|1
1736146460000|2025-01-06 06:54:20|206385.4|206295.4|206387.2|206297.2|206387.2|206297.2|206385.4|206295.4|4
1736146470000|2025-01-06 06:54:30|206387.4|206297.4|206387.6|206297.6|206387.6|206297.6|206387.4|206297.4|2
1736146490000|2025-01-06 06:54:50|206394.1|206304.1|206407.7|206317.7|206413.9|206323.9|206394.1|206304.1|6
1736146510000|2025-01-06 06:55:10|206407.6|206317.6|206423.9|206333.9|206424.7|206334.7|206407.6|206317.6|5
1736146520000|2025-01-06 06:55:20|206427.4|206337.4|206424.5|206334.5|206428|206338|206424.5|206334.5|4
1736146530000|2025-01-06 06:55:30|206422.8|206332.8|206405.2|206315.2|206426.5|206336.5|206405|206315|13
1736146540000|2025-01-06 06:55:40|206402.7|206312.7|206404.7|206314.7|206404.7|206314.7|206402.7|206312.7|2
1736146550000|2025-01-06 06:55:50|206404.6|206314.6|206403.4|206313.4|206407.2|206317.2|206403.4|206313.4|3
1736146560000|2025-01-06 06:56:00|206399.3|206309.3|206399.5|206309.5|206399.5|206309.5|206399.3|206309.3|2
1736146570000|2025-01-06 06:56:10|206399.1|206309.1|206398.7|206308.7|206399.1|206309.1|206398.7|206308.7|2
1736146580000|2025-01-06 06:56:20|206396.7|206306.7|206395|206305|206396.7|206306.7|206390.7|206300.7|4
1736146590000|2025-01-06 06:56:30|206400.8|206310.8|206396.5|206306.5|206400.8|206310.8|206396.5|206306.5|3
1736146600000|2025-01-06 06:56:40|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|1
1736146620000|2025-01-06 06:57:00|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|1
1736146640000|2025-01-06 06:57:20|206396|206306|206396|206306|206396|206306|206396|206306|1
1736146650000|2025-01-06 06:57:30|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|206396.5|206306.5|1
1736146660000|2025-01-06 06:57:40|206402|206312|206401|206311|206402|206312|206401|206311|3
1736146670000|2025-01-06 06:57:50|206398|206308|206382.3|206292.3|206398|206308|206378.7|206288.7|4
1736146710000|2025-01-06 06:58:30|206381.5|206291.5|206381.5|206291.5|206381.5|206291.5|206381.5|206291.5|1
1736146730000|2025-01-06 06:58:50|206378|206288|206373|206283|206378|206288|206370|206280|5
1736146740000|2025-01-06 06:59:00|206375.5|206285.5|206376.4|206286.4|206376.4|206286.4|206375.5|206285.5|2
1736146760000|2025-01-06 06:59:20|206376.6|206286.6|206374|206284|206376.6|206286.6|206374|206284|4
1736146770000|2025-01-06 06:59:30|206375.5|206285.5|206377|206287|206377|206287|206375.5|206285.5|2
1736146780000|2025-01-06 06:59:40|206379.9|206289.9|206379.9|206289.9|206379.9|206289.9|206379.9|206289.9|1
1736146790000|2025-01-06 06:59:50|206379.4|206289.4|206377.3|206287.3|206379.4|206289.4|206375.9|206285.9|3
1736146800000|2025-01-06 07:00:00|206377.1|206287.1|206392.2|206302.2|206392.4|206302.4|206358.1|206268.1|22
1736146810000|2025-01-06 07:00:10|206392.5|206302.5|206396.7|206306.7|206396.8|206306.8|206389.6|206299.6|25
1736146820000|2025-01-06 07:00:20|206393.7|206303.7|206397|206307|206402|206312|206393.7|206303.7|11
1736146830000|2025-01-06 07:00:30|206396.7|206306.7|206398|206308|206398.2|206308.2|206391.3|206301.3|12
1736146840000|2025-01-06 07:00:40|206398.2|206308.2|206367.4|206277.4|206398.2|206308.2|206366.9|206276.9|10
1736146850000|2025-01-06 07:00:50|206367.2|206277.2|206366.2|206276.2|206367.2|206277.2|206366.2|206276.2|3
1736146860000|2025-01-06 07:01:00|206363.8|206273.8|206364.3|206274.3|206364.3|206274.3|206363.6|206273.6|5
1736146870000|2025-01-06 07:01:10|206364.1|206274.1|206368.2|206278.2|206368.2|206278.2|206364.1|206274.1|2
1736146890000|2025-01-06 07:01:30|206367.7|206277.7|206360.4|206270.4|206367.7|206277.7|206360.2|206270.2|12
1736146900000|2025-01-06 07:01:40|206361|206271|206361|206271|206361|206271|206360.4|206270.4|8
1736146910000|2025-01-06 07:01:50|206359.6|206269.6|206360.4|206270.4|206361.5|206271.5|206359.6|206269.6|8
1736146920000|2025-01-06 07:02:00|206361.4|206271.4|206361.3|206271.3|206361.4|206271.4|206361|206271|4
1736146930000|2025-01-06 07:02:10|206362.4|206272.4|206357.6|206267.6|206362.4|206272.4|206357.4|206267.4|8
1736146940000|2025-01-06 07:02:20|206358.9|206268.9|206359.1|206269.1|206359.1|206269.1|206358.9|206268.9|2
1736146950000|2025-01-06 07:02:30|206357.3|206267.3|206341|206251|206357.3|206267.3|206335.8|206245.8|11
1736146960000|2025-01-06 07:02:40|206340.8|206250.8|206340.7|206250.7|206340.8|206250.8|206337.9|206247.9|11
1736146970000|2025-01-06 07:02:50|206339.1|206249.1|206340.4|206250.4|206340.4|206250.4|206339|206249|4
1736146980000|2025-01-06 07:03:00|206342.8|206252.8|206358|206268|206359.7|206269.7|206341.2|206251.2|19
1736146990000|2025-01-06 07:03:10|206357.8|206267.8|206359.9|206269.9|206360.5|206270.5|206357.5|206267.5|15
1736147000000|2025-01-06 07:03:20|206359.5|206269.5|206360.5|206270.5|206360.5|206270.5|206358.9|206268.9|9
1736147010000|2025-01-06 07:03:30|206362.9|206272.9|206373.1|206283.1|206376.8|206286.8|206362|206272|9
1736147020000|2025-01-06 07:03:40|206366.7|206276.7|206360.2|206270.2|206367.9|206277.9|206360.1|206270.1|13
1736147030000|2025-01-06 07:03:50|206358.9|206268.9|206336.4|206246.4|206360.3|206270.3|206332.2|206242.2|14
1736147040000|2025-01-06 07:04:00|206336.9|206246.9|206342.8|206252.8|206345.3|206255.3|206336.9|206246.9|12
1736147050000|2025-01-06 07:04:10|206342.9|206252.9|206346.6|206256.6|206346.6|206256.6|206342.9|206252.9|5
1736147060000|2025-01-06 07:04:20|206346.7|206256.7|206331.6|206241.6|206346.9|206256.9|206325.4|206235.4|12
1736147070000|2025-01-06 07:04:30|206333|206243|206336.9|206246.9|206339.4|206249.4|206333|206243|8
1736147080000|2025-01-06 07:04:40|206336.1|206246.1|206324.8|206234.8|206336.1|206246.1|206319.9|206229.9|5
1736147090000|2025-01-06 07:04:50|206323.5|206233.5|206336|206246|206336.5|206246.5|206319.1|206229.1|19
1736147100000|2025-01-06 07:05:00|206336.5|206246.5|206363.4|206273.4|206367|206277|206336.5|206246.5|9
1736147110000|2025-01-06 07:05:10|206361.4|206271.4|206366.7|206276.7|206370.3|206280.3|206357.5|206267.5|21
1736147120000|2025-01-06 07:05:20|206370.7|206280.7|206366.9|206276.9|206371.3|206281.3|206366.4|206276.4|8
1736147130000|2025-01-06 07:05:30|206365.9|206275.9|206366.9|206276.9|206366.9|206276.9|206363|206273|4
1736147140000|2025-01-06 07:05:40|206367.3|206277.3|206374|206284|206374|206284|206367.3|206277.3|3
1736147150000|2025-01-06 07:05:50|206370.6|206280.6|206373.1|206283.1|206375.2|206285.2|206370.6|206280.6|9
1736147160000|2025-01-06 07:06:00|206372.1|206282.1|206372.1|206282.1|206372.1|206282.1|206372.1|206282.1|1
1736147170000|2025-01-06 07:06:10|206372.4|206282.4|206371.9|206281.9|206372.4|206282.4|206371.9|206281.9|2
1736147180000|2025-01-06 07:06:20|206369.9|206279.9|206363.2|206273.2|206369.9|206279.9|206363.2|206273.2|2
1736147190000|2025-01-06 07:06:30|206363.1|206273.1|206363.6|206273.6|206364.9|206274.9|206363.1|206273.1|5
1736147200000|2025-01-06 07:06:40|206366.9|206276.9|206369|206279|206376.7|206286.7|206366.9|206276.9|8
1736147210000|2025-01-06 07:06:50|206366.2|206276.2|206358.2|206268.2|206366.2|206276.2|206357.4|206267.4|17
1736147220000|2025-01-06 07:07:00|206359.1|206269.1|206360.1|206270.1|206364.4|206274.4|206357|206267|30
1736147230000|2025-01-06 07:07:10|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|1
1736147240000|2025-01-06 07:07:20|206362.2|206272.2|206358.4|206268.4|206362.2|206272.2|206355.8|206265.8|18
1736147250000|2025-01-06 07:07:30|206358|206268|206359.4|206269.4|206362.4|206272.4|206355.5|206265.5|34
1736147260000|2025-01-06 07:07:40|206359.6|206269.6|206357|206267|206359.8|206269.8|206355.1|206265.1|35
1736147270000|2025-01-06 07:07:50|206356.9|206266.9|206355.3|206265.3|206359.2|206269.2|206353.4|206263.4|32
1736147280000|2025-01-06 07:08:00|206357.4|206267.4|206351.1|206261.1|206357.9|206267.9|206345.8|206255.8|24
1736147290000|2025-01-06 07:08:10|206352.5|206262.5|206356.4|206266.4|206357.3|206267.3|206352.5|206262.5|14
1736147300000|2025-01-06 07:08:20|206355.6|206265.6|206351|206261|206355.6|206265.6|206349.9|206259.9|19
1736147310000|2025-01-06 07:08:30|206350.8|206260.8|206351.6|206261.6|206352|206262|206350.8|206260.8|3
1736147320000|2025-01-06 07:08:40|206349.2|206259.2|206351.8|206261.8|206354.2|206264.2|206348|206258|6
1736147330000|2025-01-06 07:08:50|206355|206265|206353.4|206263.4|206358|206268|206353.4|206263.4|5
1736147340000|2025-01-06 07:09:00|206356.1|206266.1|206362.1|206272.1|206362.1|206272.1|206353.2|206263.2|16
1736147350000|2025-01-06 07:09:10|206360.2|206270.2|206357.3|206267.3|206361.2|206271.2|206354.6|206264.6|36
1736147360000|2025-01-06 07:09:20|206357.7|206267.7|206359.9|206269.9|206361.3|206271.3|206353.1|206263.1|27
1736147370000|2025-01-06 07:09:30|206359.1|206269.1|206356.3|206266.3|206363.7|206273.7|206353.5|206263.5|19
1736147380000|2025-01-06 07:09:40|206357.5|206267.5|206360.3|206270.3|206362.6|206272.6|206354.1|206264.1|23
1736147390000|2025-01-06 07:09:50|206359.1|206269.1|206358.9|206268.9|206361|206271|206353.3|206263.3|18
1736147400000|2025-01-06 07:10:00|206355.1|206265.1|206358.2|206268.2|206359.9|206269.9|206354|206264|12
1736147410000|2025-01-06 07:10:10|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|1
1736147420000|2025-01-06 07:10:20|206355.5|206265.5|206356.6|206266.6|206357.8|206267.8|206352.3|206262.3|16
1736147430000|2025-01-06 07:10:30|206356.4|206266.4|206355.6|206265.6|206356.4|206266.4|206355|206265|13
1736147440000|2025-01-06 07:10:40|206355.4|206265.4|206357.7|206267.7|206357.9|206267.9|206352.6|206262.6|16
1736147450000|2025-01-06 07:10:50|206358.1|206268.1|206356.9|206266.9|206358.1|206268.1|206356.3|206266.3|15
1736147460000|2025-01-06 07:11:00|206360.5|206270.5|206359|206269|206360.5|206270.5|206353.8|206263.8|8
1736147470000|2025-01-06 07:11:10|206356.7|206266.7|206354|206264|206356.7|206266.7|206352.6|206262.6|7
1736147480000|2025-01-06 07:11:20|206354.7|206264.7|206354.5|206264.5|206354.9|206264.9|206353.9|206263.9|17
1736147490000|2025-01-06 07:11:30|206354.3|206264.3|206356.5|206266.5|206359.2|206269.2|206353.5|206263.5|21
1736147500000|2025-01-06 07:11:40|206356.1|206266.1|206351.8|206261.8|206356.5|206266.5|206351.8|206261.8|23
1736147510000|2025-01-06 07:11:50|206352.8|206262.8|206353.7|206263.7|206356.6|206266.6|206352.8|206262.8|21
1736147520000|2025-01-06 07:12:00|206354.1|206264.1|206355.5|206265.5|206358.7|206268.7|206354.1|206264.1|20
1736147530000|2025-01-06 07:12:10|206355.1|206265.1|206357.7|206267.7|206358.1|206268.1|206349.9|206259.9|24
1736147540000|2025-01-06 07:12:20|206357.5|206267.5|206363|206273|206363|206273|206357.3|206267.3|9
1736147550000|2025-01-06 07:12:30|206363.1|206273.1|206354.9|206264.9|206363.1|206273.1|206353|206263|17
1736147560000|2025-01-06 07:12:40|206354.7|206264.7|206365.8|206275.8|206365.8|206275.8|206354.7|206264.7|20
1736147570000|2025-01-06 07:12:50|206364|206274|206358.7|206268.7|206364|206274|206358.2|206268.2|10
1736147580000|2025-01-06 07:13:00|206358.6|206268.6|206360.1|206270.1|206360.1|206270.1|206353.7|206263.7|13
1736147590000|2025-01-06 07:13:10|206359.9|206269.9|206356.4|206266.4|206359.9|206269.9|206354.3|206264.3|14
1736147600000|2025-01-06 07:13:20|206328.4|206238.4|206333.3|206243.3|206336.4|206246.4|206325.6|206235.6|14
1736147610000|2025-01-06 07:13:30|206333.4|206243.4|206326.8|206236.8|206334.4|206244.4|206324.7|206234.7|11
1736147620000|2025-01-06 07:13:40|206327.4|206237.4|206328.3|206238.3|206328.3|206238.3|206327.4|206237.4|2
1736147630000|2025-01-06 07:13:50|206328|206238|206329.9|206239.9|206330.1|206240.1|206327.9|206237.9|8
1736147640000|2025-01-06 07:14:00|206328|206238|206328.6|206238.6|206328.6|206238.6|206328|206238|2
1736147650000|2025-01-06 07:14:10|206332|206242|206334.4|206244.4|206334.4|206244.4|206331.8|206241.8|7
1736147660000|2025-01-06 07:14:20|206334.3|206244.3|206322.3|206232.3|206336.9|206246.9|206321.5|206231.5|18
1736147670000|2025-01-06 07:14:30|206322.5|206232.5|206324.2|206234.2|206324.5|206234.5|206321.2|206231.2|27
1736147680000|2025-01-06 07:14:40|206322.8|206232.8|206324.3|206234.3|206324.3|206234.3|206321.7|206231.7|16
1736147690000|2025-01-06 07:14:50|206323.8|206233.8|206320.8|206230.8|206323.8|206233.8|206320.6|206230.6|13
1736147700000|2025-01-06 07:15:00|206322.1|206232.1|206320.5|206230.5|206322.1|206232.1|206319.6|206229.6|10
1736147710000|2025-01-06 07:15:10|206322.4|206232.4|206257.3|206167.3|206322.4|206232.4|206251.3|206161.3|19
1736147720000|2025-01-06 07:15:20|206257.5|206167.5|206249.9|206159.9|206263.2|206173.2|206249.9|206159.9|25
1736147730000|2025-01-06 07:15:30|206253.2|206163.2|206258.5|206168.5|206258.5|206168.5|206253.2|206163.2|14
1736147740000|2025-01-06 07:15:40|206257.3|206167.3|206255.8|206165.8|206258.6|206168.6|206252.9|206162.9|17
1736147750000|2025-01-06 07:15:50|206254.2|206164.2|206255|206165|206256.2|206166.2|206252.9|206162.9|17
1736147760000|2025-01-06 07:16:00|206254.9|206164.9|206253.2|206163.2|206256.4|206166.4|206251.9|206161.9|21
1736147770000|2025-01-06 07:16:10|206252.9|206162.9|206292.1|206202.1|206293.2|206203.2|206252.9|206162.9|15
1736147780000|2025-01-06 07:16:20|206292|206202|206292|206202|206292.1|206202.1|206292|206202|3
1736147790000|2025-01-06 07:16:30|206294.3|206204.3|206293.7|206203.7|206294.3|206204.3|206293.7|206203.7|2
1736147800000|2025-01-06 07:16:40|206297.9|206207.9|206294.3|206204.3|206297.9|206207.9|206293.3|206203.3|3
1736147830000|2025-01-06 07:17:10|206298|206208|206298|206208|206298|206208|206298|206208|1
1736147840000|2025-01-06 07:17:20|206298.3|206208.3|206299.3|206209.3|206299.3|206209.3|206298.3|206208.3|2
1736147850000|2025-01-06 07:17:30|206295.1|206205.1|206295.1|206205.1|206295.1|206205.1|206295.1|206205.1|1
1736147860000|2025-01-06 07:17:40|206295|206205|206295|206205|206295|206205|206295|206205|1
1736147880000|2025-01-06 07:18:00|206291.1|206201.1|206264.4|206174.4|206291.1|206201.1|206263|206173|14
1736147890000|2025-01-06 07:18:10|206264.2|206174.2|206261.5|206171.5|206264.2|206174.2|206261.4|206171.4|6
1736147900000|2025-01-06 07:18:20|206260.9|206170.9|206260.6|206170.6|206262.7|206172.7|206260.6|206170.6|4
1736147910000|2025-01-06 07:18:30|206260.8|206170.8|206260.8|206170.8|206260.8|206170.8|206260.8|206170.8|1
1736147920000|2025-01-06 07:18:40|206258.6|206168.6|206260|206170|206260|206170|206258.6|206168.6|3
1736147930000|2025-01-06 07:18:50|206264.3|206174.3|206266.5|206176.5|206268|206178|206259.9|206169.9|13
1736147940000|2025-01-06 07:19:00|206265.1|206175.1|206264.8|206174.8|206267|206177|206263.5|206173.5|15
1736147950000|2025-01-06 07:19:10|206264.6|206174.6|206266.5|206176.5|206266.5|206176.5|206263.3|206173.3|8
1736147960000|2025-01-06 07:19:20|206267.9|206177.9|206264.9|206174.9|206267.9|206177.9|206264.8|206174.8|5
1736147970000|2025-01-06 07:19:30|206267.9|206177.9|206268.1|206178.1|206268.1|206178.1|206265.1|206175.1|6
1736147980000|2025-01-06 07:19:40|206265.2|206175.2|206265.4|206175.4|206265.4|206175.4|206265.2|206175.2|4
1736147990000|2025-01-06 07:19:50|206265.2|206175.2|206245.1|206155.1|206265.2|206175.2|206231.6|206141.6|18
1736148000000|2025-01-06 07:20:00|206245.5|206155.5|206227|206137|206245.5|206155.5|206226.2|206136.2|11
1736148020000|2025-01-06 07:20:20|206230.5|206140.5|206245.3|206155.3|206245.6|206155.6|206230.5|206140.5|6
1736148030000|2025-01-06 07:20:30|206245.6|206155.6|206245.8|206155.8|206245.9|206155.9|206245.6|206155.6|3
1736148040000|2025-01-06 07:20:40|206245.6|206155.6|206245.5|206155.5|206245.6|206155.6|206245.5|206155.5|2
1736148050000|2025-01-06 07:20:50|206244.7|206154.7|206273.3|206122.7|206273.3|206154.7|206240.1|206122.7|7
1736148060000|2025-01-06 07:21:00|206277.3|206123|206275.3|206123|206277.7|206151.9|206241.9|206122|11
1736148070000|2025-01-06 07:21:10|206275.7|206123.3|206275.3|206124|206275.7|206124|206275.3|206123.3|4
1736148080000|2025-01-06 07:21:20|206275|206151.9|206242.1|206152.1|206275|206152.1|206241.6|206151.6|5
1736148090000|2025-01-06 07:21:30|206240.1|206150.1|206241.6|206151.6|206241.9|206151.9|206240|206150|4
1736148110000|2025-01-06 07:21:50|206243.5|206153.5|206227.5|206137.5|206243.8|206153.8|206226.9|206136.9|10
1736148120000|2025-01-06 07:22:00|206229.4|206139.4|206187.2|206097.2|206229.4|206139.4|206187.2|206097.2|16
1736148130000|2025-01-06 07:22:10|206187.6|206097.6|206188.8|206098.8|206189|206099|206185.4|206095.4|27
1736148140000|2025-01-06 07:22:20|206188.5|206098.5|206177.6|206087.6|206188.7|206098.7|206175.9|206085.9|32
1736148150000|2025-01-06 07:22:30|206178|206088|206178.4|206088.4|206179.2|206089.2|206178|206088|3
1736148160000|2025-01-06 07:22:40|206180.2|206090.2|206166.7|206076.7|206181.8|206091.8|206131.2|206041.2|17
1736148170000|2025-01-06 07:22:50|206166.6|206076.6|206180.9|206090.9|206181.4|206091.4|206166.6|206076.6|17
1736148180000|2025-01-06 07:23:00|206181.4|206091.4|206182.7|206092.7|206184.6|206094.6|206181.4|206091.4|4
1736148190000|2025-01-06 07:23:10|206184.9|206094.9|206233.8|206143.8|206233.8|206143.8|206184.9|206094.9|13
1736148200000|2025-01-06 07:23:20|206229.7|206139.7|206236.1|206146.1|206237.3|206147.3|206229.7|206139.7|10
1736148210000|2025-01-06 07:23:30|206233.5|206143.5|206221.4|206131.4|206233.5|206143.5|206209.7|206119.7|16
1736148220000|2025-01-06 07:23:40|206218.8|206128.8|206217.4|206127.4|206221.8|206131.8|206216.1|206126.1|15
1736148230000|2025-01-06 07:23:50|206217.3|206127.3|206218.3|206128.3|206218.3|206128.3|206215.6|206125.6|6
1736148240000|2025-01-06 07:24:00|206218.1|206128.1|206219|206129|206219.5|206129.5|206213.6|206123.6|20
1736148250000|2025-01-06 07:24:10|206218.5|206128.5|206223.3|206133.3|206223.3|206133.3|206217.9|206127.9|7
1736148260000|2025-01-06 07:24:20|206223.2|206133.2|206223.7|206133.7|206223.7|206133.7|206223.2|206133.2|2
1736148270000|2025-01-06 07:24:30|206224.7|206134.7|206223.2|206133.2|206224.7|206134.7|206223.2|206133.2|2
1736148280000|2025-01-06 07:24:40|206223.5|206133.5|206223.5|206133.5|206223.5|206133.5|206223.5|206133.5|1
1736148290000|2025-01-06 07:24:50|206222.5|206132.5|206223.3|206133.3|206223.5|206133.5|206222.5|206132.5|8
1736148300000|2025-01-06 07:25:00|206223|206133|206224.4|206134.4|206225.5|206135.5|206222.8|206132.8|10
1736148310000|2025-01-06 07:25:10|206223.4|206133.4|206221.9|206131.9|206223.4|206133.4|206221.4|206131.4|8
1736148320000|2025-01-06 07:25:20|206222|206132|206223.3|206133.3|206223.7|206133.7|206221.9|206131.9|5
1736148330000|2025-01-06 07:25:30|206223.5|206133.5|206229.8|206139.8|206229.8|206139.8|206223.5|206133.5|6
1736148340000|2025-01-06 07:25:40|206227.5|206137.5|206227.5|206137.5|206227.5|206137.5|206227.5|206137.5|1
1736148350000|2025-01-06 07:25:50|206227.1|206137.1|206234.3|206144.3|206234.3|206144.3|206222.2|206132.2|21
1736148360000|2025-01-06 07:26:00|206234.6|206144.6|206234.5|206144.5|206234.9|206144.9|206234.5|206144.5|4
1736148370000|2025-01-06 07:26:10|206232.5|206142.5|206234.3|206144.3|206234.5|206144.5|206231.6|206141.6|7
1736148380000|2025-01-06 07:26:20|206233.9|206143.9|206230.7|206140.7|206233.9|206143.9|206230.4|206140.4|4
1736148390000|2025-01-06 07:26:30|206231.1|206141.1|206231.1|206141.1|206231.1|206141.1|206230.7|206140.7|3
1736148400000|2025-01-06 07:26:40|206230.7|206140.7|206231.9|206141.9|206231.9|206141.9|206230.7|206140.7|6
1736148410000|2025-01-06 07:26:50|206231.8|206141.8|206232|206142|206237.3|206147.3|206230.4|206140.4|11
1736148420000|2025-01-06 07:27:00|206231.3|206141.3|206230.4|206140.4|206231.3|206141.3|206228.1|206138.1|5
1736148430000|2025-01-06 07:27:10|206230.6|206140.6|206231|206141|206231.2|206141.2|206230.4|206140.4|7
1736148440000|2025-01-06 07:27:20|206231.1|206141.1|206229.6|206139.6|206231.3|206141.3|206219.6|206129.6|9
1736148460000|2025-01-06 07:27:40|206229.7|206139.7|206228.2|206138.2|206229.7|206139.7|206225|206135|15
1736148470000|2025-01-06 07:27:50|206228.4|206138.4|206229|206139|206229.3|206139.3|206223|206133|14
1736148480000|2025-01-06 07:28:00|206227.2|206137.2|206238.2|206148.2|206238.2|206148.2|206225.2|206135.2|22
1736148490000|2025-01-06 07:28:10|206239.2|206149.2|206238.6|206148.6|206239.2|206149.2|206238.4|206148.4|5
1736148500000|2025-01-06 07:28:20|206238.4|206148.4|206236.3|206146.3|206238.4|206148.4|206236|206146|4
1736148510000|2025-01-06 07:28:30|206235.9|206145.9|206236.4|206146.4|206236.4|206146.4|206235.7|206145.7|6
1736148530000|2025-01-06 07:28:50|206236.5|206146.5|206234.4|206144.4|206236.6|206146.6|206234.4|206144.4|4
1736148540000|2025-01-06 07:29:00|206233|206143|206232|206142|206233|206143|206232|206142|4
1736148550000|2025-01-06 07:29:10|206231.8|206141.8|206228.1|206138.1|206231.8|206141.8|206227.1|206137.1|7
1736148570000|2025-01-06 07:29:30|206227.9|206137.9|206223.6|206133.6|206227.9|206137.9|206214.3|206124.3|7
1736148580000|2025-01-06 07:29:40|206224.8|206134.8|206225.1|206135.1|206225.8|206135.8|206224.6|206134.6|5
1736148590000|2025-01-06 07:29:50|206225.3|206135.3|206232.2|206142.2|206232.2|206142.2|206222.1|206132.1|19
1736148600000|2025-01-06 07:30:00|206228.6|206138.6|206224.9|206134.9|206232.3|206142.3|206224.9|206134.9|7
1736148610000|2025-01-06 07:30:10|206226.6|206136.6|206228|206138|206228|206138|206226.6|206136.6|2
1736148620000|2025-01-06 07:30:20|206227.8|206137.8|206227.4|206137.4|206227.8|206137.8|206223.8|206133.8|4
1736148630000|2025-01-06 07:30:30|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|206227.6|206137.6|1
1736148640000|2025-01-06 07:30:40|206223.7|206133.7|206227.7|206137.7|206227.7|206137.7|206223.7|206133.7|2
1736148650000|2025-01-06 07:30:50|206227.5|206137.5|206227.7|206137.7|206227.7|206137.7|206227.5|206137.5|2
1736148660000|2025-01-06 07:31:00|206230.8|206140.8|206238.9|206148.9|206239.8|206149.8|206230.8|206140.8|11
1736148670000|2025-01-06 07:31:10|206238.7|206148.7|206235.1|206145.1|206238.7|206148.7|206234.7|206144.7|8
1736148680000|2025-01-06 07:31:20|206235|206145|206234.9|206144.9|206235|206145|206234.9|206144.9|2
1736148690000|2025-01-06 07:31:30|206234.7|206144.7|206234.7|206144.7|206234.7|206144.7|206234.7|206144.7|1
1736148700000|2025-01-06 07:31:40|206234.6|206144.6|206235.5|206145.5|206235.5|206145.5|206234.6|206144.6|2
1736148710000|2025-01-06 07:31:50|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|1
1736148720000|2025-01-06 07:32:00|206235.8|206145.8|206254.4|206164.4|206255.6|206165.6|206235.8|206145.8|6
1736148730000|2025-01-06 07:32:10|206253.9|206163.9|206228.9|206138.9|206256.5|206166.5|206227.2|206137.2|8
1736148740000|2025-01-06 07:32:20|206230.4|206140.4|206230.2|206140.2|206230.4|206140.4|206230.2|206140.2|2
1736148750000|2025-01-06 07:32:30|206229.6|206139.6|206227.2|206137.2|206229.6|206139.6|206227.2|206137.2|2
1736148760000|2025-01-06 07:32:40|206225|206135|206225|206135|206225|206135|206225|206135|1
1736148770000|2025-01-06 07:32:50|206224.8|206134.8|206222.4|206132.4|206224.8|206134.8|206220.5|206130.5|4
1736148780000|2025-01-06 07:33:00|206224.9|206134.9|206220.2|206130.2|206224.9|206134.9|206219.1|206129.1|3
1736148790000|2025-01-06 07:33:10|206223|206133|206227.3|206137.3|206227.3|206137.3|206223|206133|4
1736148800000|2025-01-06 07:33:20|206227.5|206137.5|206227.1|206137.1|206227.5|206137.5|206227.1|206137.1|4
1736148810000|2025-01-06 07:33:30|206227.3|206137.3|206145.4|206055.4|206227.3|206137.3|206143.7|206053.7|13
1736148820000|2025-01-06 07:33:40|206151.5|206061.5|206162.5|206072.5|206168.5|206078.5|206151.5|206061.5|13
1736148830000|2025-01-06 07:33:50|206165.9|206075.9|206162.6|206072.6|206165.9|206075.9|206162.5|206072.5|7
1736148840000|2025-01-06 07:34:00|206165.9|206075.9|206170|206080|206170|206080|206162.6|206072.6|4
1736148850000|2025-01-06 07:34:10|206170.3|206080.3|206225.9|206135.9|206227.5|206137.5|206170.3|206080.3|13
1736148860000|2025-01-06 07:34:20|206226|206136|206226.2|206136.2|206226.2|206136.2|206225.9|206135.9|5
1736148870000|2025-01-06 07:34:30|206227.9|206137.9|206227.9|206137.9|206227.9|206137.9|206227.9|206137.9|1
1736148880000|2025-01-06 07:34:40|206228.1|206138.1|206228.1|206138.1|206228.1|206138.1|206227.7|206137.7|4
1736148890000|2025-01-06 07:34:50|206228.3|206138.3|206231|206141|206231|206141|206228.3|206138.3|2
1736148900000|2025-01-06 07:35:00|206230.8|206140.8|206225.3|206135.3|206234|206144|206225.3|206135.3|4
1736148910000|2025-01-06 07:35:10|206229.6|206139.6|206237.6|206147.6|206237.8|206147.8|206229.6|206139.6|7
1736148920000|2025-01-06 07:35:20|206237.5|206147.5|206237.3|206147.3|206237.6|206147.6|206237.1|206147.1|5
1736148930000|2025-01-06 07:35:30|206237.6|206147.6|206234.9|206144.9|206237.6|206147.6|206234.9|206144.9|10
1736148940000|2025-01-06 07:35:40|206232.3|206142.3|206233.3|206143.3|206233.3|206143.3|206232.2|206142.2|9
1736148950000|2025-01-06 07:35:50|206233.2|206143.2|206232.6|206142.6|206235.9|206145.9|206232.6|206142.6|7
1736148960000|2025-01-06 07:36:00|206237.9|206147.9|206238.2|206148.2|206247.2|206157.2|206235|206145|10
1736148970000|2025-01-06 07:36:10|206239|206149|206256.3|206166.3|206257.1|206167.1|206238|206148|7
1736148980000|2025-01-06 07:36:20|206259.3|206169.3|206254.1|206164.1|206259.3|206169.3|206254.1|206164.1|5
1736148990000|2025-01-06 07:36:30|206253.6|206163.6|206277.2|206187.2|206285.6|206195.6|206253.6|206163.6|10
1736149000000|2025-01-06 07:36:40|206277|206187|206272.5|206182.5|206277|206187|206272.5|206182.5|4
1736149010000|2025-01-06 07:36:50|206276.3|206186.3|206274.7|206184.7|206276.4|206186.4|206274.6|206184.6|10
1736149020000|2025-01-06 07:37:00|206279.4|206189.4|206273.3|206183.3|206279.4|206189.4|206267.5|206177.5|5
1736149030000|2025-01-06 07:37:10|206268.9|206178.9|206270.4|206180.4|206272.7|206182.7|206268.1|206178.1|5
1736149050000|2025-01-06 07:37:30|206267.8|206177.8|206270.6|206180.6|206270.6|206180.6|206267.8|206177.8|2
1736149060000|2025-01-06 07:37:40|206267.7|206177.7|206267.6|206177.6|206267.7|206177.7|206267.6|206177.6|2
1736149070000|2025-01-06 07:37:50|206272|206182|206271.1|206181.1|206274.1|206184.1|206267.5|206177.5|5
1736149080000|2025-01-06 07:38:00|206267.5|206177.5|206224.2|206134.2|206267.5|206177.5|206224.2|206134.2|17
1736149090000|2025-01-06 07:38:10|206224.3|206134.3|206227.4|206137.4|206227.4|206137.4|206224.3|206134.3|9
1736149100000|2025-01-06 07:38:20|206227.3|206137.3|206228.5|206138.5|206228.5|206138.5|206226.2|206136.2|13
1736149110000|2025-01-06 07:38:30|206228.7|206138.7|206232|206142|206232|206142|206228.7|206138.7|4
1736149120000|2025-01-06 07:38:40|206232.2|206142.2|206230.8|206140.8|206232.2|206142.2|206230.8|206140.8|2
1736149130000|2025-01-06 07:38:50|206232.7|206142.7|206233.6|206143.6|206236.9|206146.9|206231.8|206141.8|8
1736149140000|2025-01-06 07:39:00|206233.9|206143.9|206228.6|206138.6|206234.1|206144.1|206228.6|206138.6|6
1736149150000|2025-01-06 07:39:10|206229.1|206139.1|206235.8|206145.8|206235.8|206145.8|206229.1|206139.1|5
1736149160000|2025-01-06 07:39:20|206237.8|206147.8|206237.8|206147.8|206237.8|206147.8|206237.8|206147.8|1
1736149170000|2025-01-06 07:39:30|206236|206146|206232.8|206142.8|206236|206146|206232.8|206142.8|2
1736149180000|2025-01-06 07:39:40|206233.5|206143.5|206233.5|206143.5|206233.5|206143.5|206233.5|206143.5|1
1736149190000|2025-01-06 07:39:50|206230.6|206140.6|206230.6|206140.6|206230.6|206140.6|206230.6|206140.6|1
1736149200000|2025-01-06 07:40:00|206237.9|206147.9|206218.7|206128.7|206237.9|206147.9|206213.7|206123.7|19
1736149210000|2025-01-06 07:40:10|206216.4|206126.4|206215.7|206125.7|206219.7|206129.7|206214.9|206124.9|16
1736149220000|2025-01-06 07:40:20|206215.2|206125.2|206215|206125|206215.9|206125.9|206215|206125|20
1736149230000|2025-01-06 07:40:30|206215.2|206125.2|206215|206125|206218.4|206128.4|206214.3|206124.3|20
1736149240000|2025-01-06 07:40:40|206214.8|206124.8|206221.8|206131.8|206223.5|206133.5|206214.5|206124.5|25
1736149250000|2025-01-06 07:40:50|206218.8|206128.8|206222.2|206132.2|206222.3|206132.3|206216.6|206126.6|28
1736149260000|2025-01-06 07:41:00|206219.4|206129.4|206217.5|206127.5|206222.6|206132.6|206216.4|206126.4|19
1736149270000|2025-01-06 07:41:10|206218|206128|206218.2|206128.2|206222.1|206132.1|206217.2|206127.2|17
1736149280000|2025-01-06 07:41:20|206218|206128|206145.4|206055.4|206218.5|206128.5|206145.1|206055.1|26
1736149290000|2025-01-06 07:41:30|206145|206055|206138.8|206048.8|206146|206056|206137.4|206047.4|33
1736149300000|2025-01-06 07:41:40|206138.4|206048.4|206139.9|206049.9|206144.5|206054.5|206136.3|206046.3|24
1736149310000|2025-01-06 07:41:50|206141.4|206051.4|206140|206050|206144.8|206054.8|206139|206049|33
1736149320000|2025-01-06 07:42:00|206139.2|206049.2|206145.1|206055.1|206145.7|206055.7|206139.2|206049.2|34
1736149330000|2025-01-06 07:42:10|206143.6|206053.6|206143.5|206053.5|206144.8|206054.8|206139.7|206049.7|34
1736149340000|2025-01-06 07:42:20|206143.1|206053.1|206144.2|206054.2|206145.1|206055.1|206139.4|206049.4|31
1736149350000|2025-01-06 07:42:30|206144.7|206054.7|206140.3|206050.3|206145|206055|206136.8|206046.8|24
1736149360000|2025-01-06 07:42:40|206140.2|206050.2|206140.8|206050.8|206143.8|206053.8|206139.1|206049.1|24
1736149370000|2025-01-06 07:42:50|206140.4|206050.4|206136.8|206046.8|206143.7|206053.7|206135.5|206045.5|21
1736149380000|2025-01-06 07:43:00|206137|206047|206177.9|206087.9|206181.9|206091.9|206136.8|206046.8|27
1736149390000|2025-01-06 07:43:10|206177.8|206087.8|206177.9|206087.9|206182.2|206092.2|206176.9|206086.9|31
1736149400000|2025-01-06 07:43:20|206177.2|206087.2|206177.1|206087.1|206180.7|206090.7|206176.8|206086.8|25
1736149410000|2025-01-06 07:43:30|206176.6|206086.6|206176.6|206086.6|206180.4|206090.4|206176.4|206086.4|22
1736149420000|2025-01-06 07:43:40|206177.3|206087.3|206180.6|206090.6|206182.1|206092.1|206176.6|206086.6|18
1736149430000|2025-01-06 07:43:50|206176.9|206086.9|206180.7|206090.7|206181.5|206091.5|206176.9|206086.9|14
1736149440000|2025-01-06 07:44:00|206177.1|206087.1|206177.1|206087.1|206180.6|206090.6|206177|206087|15
1736149450000|2025-01-06 07:44:10|206176.6|206086.6|206176.5|206086.5|206180|206090|206176.3|206086.3|15
1736149460000|2025-01-06 07:44:20|206180.2|206090.2|206178|206088|206181.7|206091.7|206177.1|206087.1|14
1736149470000|2025-01-06 07:44:30|206181.4|206091.4|206177.2|206087.2|206181.4|206091.4|206175.6|206085.6|6
1736149480000|2025-01-06 07:44:40|206176.3|206086.3|206175.3|206085.3|206179.1|206089.1|206169.3|206079.3|10
1736149490000|2025-01-06 07:44:50|206175.1|206085.1|206175.8|206085.8|206175.8|206085.8|206175.1|206085.1|8
1736149500000|2025-01-06 07:45:00|206179.8|206089.8|206177.2|206087.2|206179.8|206089.8|206176.4|206086.4|3
1736149510000|2025-01-06 07:45:10|206180.8|206090.8|206178.3|206088.3|206182.3|206092.3|206178.3|206088.3|7
1736149520000|2025-01-06 07:45:20|206176|206086|206176|206086|206176|206086|206176|206086|1
1736149530000|2025-01-06 07:45:30|206178.5|206088.5|206174.5|206084.5|206178.5|206088.5|206174.5|206084.5|2
1736149540000|2025-01-06 07:45:40|206178.2|206088.2|206175.6|206085.6|206179|206089|206174.5|206084.5|4
1736149560000|2025-01-06 07:46:00|206174.9|206084.9|206175.4|206085.4|206179|206089|206174.9|206084.9|5
1736149580000|2025-01-06 07:46:20|206179.4|206089.4|206180.8|206090.8|206183.8|206093.8|206179.4|206089.4|3
1736149590000|2025-01-06 07:46:30|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|1
1736149600000|2025-01-06 07:46:40|206181.1|206091.1|206153.8|206063.8|206181.1|206091.1|206152.6|206062.6|5
1736149610000|2025-01-06 07:46:50|206153.6|206063.6|206140.4|206050.4|206153.6|206063.6|206138.5|206048.5|6
1736149620000|2025-01-06 07:47:00|206140.1|206050.1|206132.1|206042.1|206140.4|206050.4|206132.1|206042.1|5
1736149630000|2025-01-06 07:47:10|206133.4|206043.4|206140.4|206050.4|206140.4|206050.4|206132.6|206042.6|15
1736149640000|2025-01-06 07:47:20|206140.2|206050.2|206138.1|206048.1|206140.2|206050.2|206137.8|206047.8|4
1736149650000|2025-01-06 07:47:30|206137.7|206047.7|206137.7|206047.7|206137.7|206047.7|206137.7|206047.7|1
1736149660000|2025-01-06 07:47:40|206140.6|206050.6|206141.6|206051.6|206141.6|206051.6|206140.6|206050.6|2
1736149670000|2025-01-06 07:47:50|206141.5|206051.5|206141.6|206051.6|206141.6|206051.6|206141.5|206051.5|6
1736149680000|2025-01-06 07:48:00|206143.7|206053.7|206145.4|206055.4|206146.7|206056.7|206143.7|206053.7|4
1736149690000|2025-01-06 07:48:10|206146.5|206056.5|206144.6|206054.6|206146.7|206056.7|206144.6|206054.6|3
1736149700000|2025-01-06 07:48:20|206146.5|206056.5|206146.3|206056.3|206146.5|206056.5|206146.3|206056.3|2
1736149710000|2025-01-06 07:48:30|206144.3|206054.3|206135.6|206045.6|206146.8|206056.8|206133.1|206043.1|11
1736149720000|2025-01-06 07:48:40|206134.9|206044.9|206135.1|206045.1|206135.1|206045.1|206134.9|206044.9|2
1736149730000|2025-01-06 07:48:50|206135.8|206045.8|206135.8|206045.8|206135.8|206045.8|206135.8|206045.8|1
1736149740000|2025-01-06 07:49:00|206138.5|206048.5|206136.9|206046.9|206138.6|206048.6|206135.4|206045.4|5
1736149750000|2025-01-06 07:49:10|206137.3|206047.3|206140.5|206050.5|206142.2|206052.2|206137.3|206047.3|8
1736149760000|2025-01-06 07:49:20|206140|206050|206139.8|206049.8|206140.5|206050.5|206137.6|206047.6|5
1736149770000|2025-01-06 07:49:30|206140.5|206050.5|206138.5|206048.5|206140.5|206050.5|206138.5|206048.5|5
1736149780000|2025-01-06 07:49:40|206138|206048|206146|206056|206146|206056|206138|206048|6
1736149790000|2025-01-06 07:49:50|206145.3|206055.3|206146.2|206056.2|206150.1|206060.1|206143.8|206053.8|6
1736149800000|2025-01-06 07:50:00|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|1
1736149820000|2025-01-06 07:50:20|206145.8|206055.8|206143.2|206053.2|206145.8|206055.8|206143.2|206053.2|2
1736149830000|2025-01-06 07:50:30|206143.1|206053.1|206145|206055|206145|206055|206143.1|206053.1|2
1736149840000|2025-01-06 07:50:40|206147.8|206057.8|206145.6|206055.6|206147.8|206057.8|206145.6|206055.6|2
1736149860000|2025-01-06 07:51:00|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|206147.8|206057.8|1
1736149870000|2025-01-06 07:51:10|206152.5|206062.5|206169.7|206079.7|206176.8|206086.8|206152.5|206062.5|8
1736149880000|2025-01-06 07:51:20|206169.5|206079.5|206169.6|206079.6|206169.6|206079.6|206169.5|206079.5|2
1736149890000|2025-01-06 07:51:30|206169.7|206079.7|206169.2|206079.2|206169.8|206079.8|206169.2|206079.2|7
1736149900000|2025-01-06 07:51:40|206172.2|206082.2|206172.2|206082.2|206172.4|206082.4|206169.5|206079.5|10
1736149910000|2025-01-06 07:51:50|206172.1|206082.1|206170.2|206080.2|206172.3|206082.3|206170.2|206080.2|21
1736149920000|2025-01-06 07:52:00|206170.1|206080.1|206169.9|206079.9|206172.1|206082.1|206169.8|206079.8|7
1736149930000|2025-01-06 07:52:10|206169.8|206079.8|206169.9|206079.9|206170|206080|206169.7|206079.7|20
1736149940000|2025-01-06 07:52:20|206169.8|206079.8|206166.5|206076.5|206169.9|206079.9|206166.5|206076.5|19
1736149950000|2025-01-06 07:52:30|206166.6|206076.6|206166.6|206076.6|206166.7|206076.7|206166.5|206076.5|6
1736149960000|2025-01-06 07:52:40|206166.9|206076.9|206159.8|206069.8|206166.9|206076.9|206159.8|206069.8|9
1736149970000|2025-01-06 07:52:50|206159.6|206069.6|206160.5|206070.5|206161.3|206071.3|206159.6|206069.6|12
1736149980000|2025-01-06 07:53:00|206160.6|206070.6|206167.3|206077.3|206167.3|206077.3|206160.6|206070.6|2
1736149990000|2025-01-06 07:53:10|206166.8|206076.8|206198.3|206042.3|206198.3|206076.8|206162.9|206042.3|13
1736150000000|2025-01-06 07:53:20|206198.7|206042|206198.3|206043.3|206199.7|206043.3|206198.3|206041.7|8
1736150010000|2025-01-06 07:53:30|206198.7|206043|206198.7|206043|206198.7|206043|206198.7|206043|1
1736150020000|2025-01-06 07:53:40|206199|206042.7|206163.6|206073.6|206199|206073.6|206163.6|206042.7|2
1736150030000|2025-01-06 07:53:50|206163.5|206073.5|206163.5|206073.5|206163.5|206073.5|206163.5|206073.5|1
1736150050000|2025-01-06 07:54:10|206199.3|206042|206199.3|206042|206199.3|206042|206199.3|206042|1
1736150070000|2025-01-06 07:54:30|206164.1|206041.3|206163.1|206073.1|206164.1|206074.1|206163.1|206041.3|3
1736150080000|2025-01-06 07:54:40|206163.2|206073.2|206162.3|206072.3|206163.2|206073.2|206162.3|206072.3|2
1736150090000|2025-01-06 07:54:50|206162.2|206072.2|206165.4|206075.4|206165.4|206075.4|206162.2|206072.2|4
1736150100000|2025-01-06 07:55:00|206165.5|206075.5|206165.5|206075.5|206165.5|206075.5|206165.5|206075.5|1
1736150110000|2025-01-06 07:55:10|206169.2|206079.2|206166.8|206076.8|206170.4|206080.4|206166.8|206076.8|10
1736150120000|2025-01-06 07:55:20|206166.7|206076.7|206167.9|206077.9|206167.9|206077.9|206166.4|206076.4|12
1736150130000|2025-01-06 07:55:30|206167.5|206077.5|206167|206077|206167.5|206077.5|206165.7|206075.7|6
1736150140000|2025-01-06 07:55:40|206166.5|206076.5|206170.9|206080.9|206170.9|206080.9|206166.5|206076.5|16
1736150150000|2025-01-06 07:55:50|206170.7|206080.7|206184.4|206094.4|206187.6|206097.6|206170.7|206080.7|24
1736150160000|2025-01-06 07:56:00|206186|206096|206186.5|206096.5|206188.7|206098.7|206184.1|206094.1|22
1736150170000|2025-01-06 07:56:10|206187.9|206097.9|206234.6|206144.6|206241.9|206151.9|206187.9|206097.9|16
1736150180000|2025-01-06 07:56:20|206223.6|206133.6|206198.1|206108.1|206223.6|206133.6|206198.1|206108.1|15
1736150190000|2025-01-06 07:56:30|206198.7|206108.7|206198.2|206108.2|206198.8|206108.8|206198.2|206108.2|5
1736150200000|2025-01-06 07:56:40|206198.1|206108.1|206198.4|206108.4|206198.9|206108.9|206198.1|206108.1|9
1736150210000|2025-01-06 07:56:50|206198.5|206108.5|206196.9|206106.9|206198.6|206108.6|206196.4|206106.4|10
1736150220000|2025-01-06 07:57:00|206197|206107|206197.1|206107.1|206197.1|206107.1|206197|206107|2
1736150230000|2025-01-06 07:57:10|206197.3|206107.3|206195.3|206105.3|206197.3|206107.3|206194.8|206104.8|4
1736150240000|2025-01-06 07:57:20|206191.3|206101.3|206181.5|206091.5|206191.3|206101.3|206181.3|206091.3|4
1736150250000|2025-01-06 07:57:30|206182.1|206092.1|206183.1|206093.1|206183.2|206093.2|206180.3|206090.3|7
1736150260000|2025-01-06 07:57:40|206128.2|206038.2|206125.4|206035.4|206128.2|206038.2|206118.7|206028.7|13
1736150270000|2025-01-06 07:57:50|206125.5|206035.5|206116.4|206026.4|206125.7|206035.7|206114.1|206024.1|18
1736150280000|2025-01-06 07:58:00|206118.1|206028.1|206118.3|206028.3|206118.3|206028.3|206118.1|206028.1|2
1736150290000|2025-01-06 07:58:10|206116.9|206026.9|206109|206019|206117.6|206027.6|206103.2|206013.2|18
1736150300000|2025-01-06 07:58:20|206107.5|206017.5|206109.2|206019.2|206111.9|206021.9|206107.5|206017.5|15
1736150310000|2025-01-06 07:58:30|206109.4|206019.4|206114|206024|206116.5|206026.5|206109.4|206019.4|11
1736150320000|2025-01-06 07:58:40|206117.3|206027.3|206115.1|206025.1|206118|206028|206113.4|206023.4|12
1736150330000|2025-01-06 07:58:50|206115.3|206025.3|206116.7|206026.7|206120|206030|206115.3|206025.3|4
1736150340000|2025-01-06 07:59:00|206116.9|206026.9|206113.5|206023.5|206118.3|206028.3|206113.5|206023.5|8
1736150350000|2025-01-06 07:59:10|206117.9|206027.9|206116|206026|206119.1|206029.1|206113.5|206023.5|12
1736150360000|2025-01-06 07:59:20|206116.2|206026.2|206117.6|206027.6|206120.1|206030.1|206116.1|206026.1|6
1736150370000|2025-01-06 07:59:30|206121.1|206031.1|206136.7|206046.7|206138|206048|206121.1|206031.1|4
1736150380000|2025-01-06 07:59:40|206136.6|206046.6|206136.7|206046.7|206136.7|206046.7|206136.6|206046.6|2
1736150390000|2025-01-06 07:59:50|206140.5|206050.5|206136.3|206046.3|206140.6|206050.6|206136|206046|10
1736150400000|2025-01-06 08:00:00|206134.9|206044.9|206104.5|206014.5|206134.9|206044.9|206103.1|206013.1|26
1736150410000|2025-01-06 08:00:10|206106.9|206016.9|206123.8|206033.8|206140.7|206050.7|206106.9|206016.9|10
1736150420000|2025-01-06 08:00:20|206123.9|206033.9|206127.6|206037.6|206127.6|206037.6|206120.7|206030.7|16
1736150430000|2025-01-06 08:00:30|206125.5|206035.5|206123.9|206033.9|206125.5|206035.5|206122.8|206032.8|5
1736150440000|2025-01-06 08:00:40|206123.8|206033.8|206125|206035|206125|206035|206123.8|206033.8|4
1736150450000|2025-01-06 08:00:50|206119|206029|206084|205994|206119|206029|206084|205994|5
1736150460000|2025-01-06 08:01:00|206082.4|205992.4|206107.3|206017.3|206107.3|206017.3|206049.7|205959.7|13
1736150470000|2025-01-06 08:01:10|206107.5|206017.5|206124.9|206034.9|206126|206036|206107.5|206017.5|24
1736150480000|2025-01-06 08:01:20|206125|206035|206161.6|206071.6|206163.3|206073.3|206123.9|206033.9|24
1736150490000|2025-01-06 08:01:30|206161.8|206071.8|206169|206079|206170.2|206080.2|206159.5|206069.5|17
1736150500000|2025-01-06 08:01:40|206169.7|206079.7|206182.9|206092.9|206192|206102|206169.7|206079.7|14
1736150510000|2025-01-06 08:01:50|206180.7|206090.7|206182.5|206092.5|206182.6|206092.6|206180.7|206090.7|10
1736150520000|2025-01-06 08:02:00|206182.1|206092.1|206181.9|206091.9|206185.4|206095.4|206179.9|206089.9|16
1736150530000|2025-01-06 08:02:10|206179.9|206089.9|206174.3|206084.3|206187.3|206097.3|206174.3|206084.3|19
1736150550000|2025-01-06 08:02:30|206168.8|206078.8|206145.4|206055.4|206168.8|206078.8|206145.3|206055.3|14
1736150560000|2025-01-06 08:02:40|206145.1|206055.1|206145.8|206055.8|206148.8|206058.8|206140|206050|15
1736150570000|2025-01-06 08:02:50|206146|206056|206181.6|206091.6|206186.7|206096.7|206146|206056|10
1736150580000|2025-01-06 08:03:00|206181.9|206091.9|206161|206071|206185.9|206095.9|206158.8|206068.8|19
1736150590000|2025-01-06 08:03:10|206161.1|206071.1|206170.3|206080.3|206170.3|206080.3|206160.1|206070.1|18
1736150600000|2025-01-06 08:03:20|206172.6|206082.6|206166.8|206076.8|206172.6|206082.6|206166.5|206076.5|12
1736150610000|2025-01-06 08:03:30|206166.7|206076.7|206164.8|206074.8|206169.1|206079.1|206164.8|206074.8|11
1736150620000|2025-01-06 08:03:40|206164.6|206074.6|206171.5|206081.5|206171.5|206081.5|206164.5|206074.5|7
1736150630000|2025-01-06 08:03:50|206170|206080|206164.4|206074.4|206175.3|206085.3|206164.4|206074.4|12
1736150640000|2025-01-06 08:04:00|206164.2|206074.2|206151.2|206061.2|206166.1|206076.1|206150.6|206060.6|13
1736150650000|2025-01-06 08:04:10|206151|206061|206151.7|206061.7|206151.9|206061.9|206146.3|206056.3|24
1736150660000|2025-01-06 08:04:20|206151.5|206061.5|206153.9|206063.9|206154.4|206064.4|206151.5|206061.5|6
1736150670000|2025-01-06 08:04:30|206153.5|206063.5|206152.1|206062.1|206154.4|206064.4|206152.1|206062.1|5
1736150680000|2025-01-06 08:04:40|206150.8|206060.8|206064.4|205974.4|206150.8|206060.8|206054.5|205964.5|28
1736150690000|2025-01-06 08:04:50|206065|205975|206061.3|205971.3|206069.2|205979.2|206060.3|205970.3|25
1736150700000|2025-01-06 08:05:00|206062.8|205972.8|206065.7|205975.7|206065.7|205975.7|206050.9|205960.9|17
1736150710000|2025-01-06 08:05:10|206065.9|205975.9|206053.1|205963.1|206065.9|205975.9|206050.6|205960.6|13
1736150720000|2025-01-06 08:05:20|206053.3|205963.3|206047.4|205957.4|206060.6|205970.6|206047.4|205957.4|17
1736150730000|2025-01-06 08:05:30|206051.1|205961.1|206024.3|205934.3|206051.1|205961.1|206016|205926|22
1736150740000|2025-01-06 08:05:40|206016.7|205926.7|206051|205961|206055.3|205965.3|206016.7|205926.7|19
1736150750000|2025-01-06 08:05:50|206053.9|205963.9|206059.9|205969.9|206067.1|205977.1|206053.9|205963.9|14
1736150760000|2025-01-06 08:06:00|206062.7|205972.7|206055.6|205965.6|206064.4|205974.4|206055.6|205965.6|14
1736150770000|2025-01-06 08:06:10|206056|205966|206067.2|205977.2|206067.3|205977.3|206052.4|205962.4|13
1736150780000|2025-01-06 08:06:20|206067.3|205977.3|206067.7|205977.7|206072.2|205982.2|206066.2|205976.2|16
1736150790000|2025-01-06 08:06:30|206077.2|205987.2|206077.2|205987.2|206079.5|205989.5|206076.9|205986.9|15
1736150800000|2025-01-06 08:06:40|206078.8|205988.8|206070.8|205980.8|206078.8|205988.8|206064.3|205974.3|11
1736150810000|2025-01-06 08:06:50|206070.9|205980.9|206064|205974|206070.9|205980.9|206064|205974|9
1736150820000|2025-01-06 08:07:00|206066.1|205976.1|206073.8|205983.8|206077.3|205987.3|206058|205968|19
1736150830000|2025-01-06 08:07:10|206068.3|205978.3|206073.7|205983.7|206074|205984|206068.3|205978.3|10
1736150840000|2025-01-06 08:07:20|206069.8|205979.8|206063.8|205973.8|206069.8|205979.8|206059|205969|9
1736150850000|2025-01-06 08:07:30|206061.1|205971.1|206059.8|205969.8|206061.1|205971.1|206057|205967|5
1736150860000|2025-01-06 08:07:40|206061.8|205971.8|206062.6|205972.6|206064.7|205974.7|206061.8|205971.8|8
1736150870000|2025-01-06 08:07:50|206060.4|205970.4|206062|205972|206062|205972|206059.2|205969.2|7
1736150880000|2025-01-06 08:08:00|206061.8|205971.8|206065.9|205975.9|206069.4|205979.4|206048.6|205958.6|27
1736150890000|2025-01-06 08:08:10|206066.2|205976.2|206064.8|205974.8|206066.2|205976.2|206051.1|205961.1|17
1736150900000|2025-01-06 08:08:20|206064.9|205974.9|206059.1|205969.1|206067.4|205977.4|206059.1|205969.1|5
1736150910000|2025-01-06 08:08:30|206059.3|205969.3|206054.7|205964.7|206059.3|205969.3|206051.9|205961.9|16
1736150920000|2025-01-06 08:08:40|206056.4|205966.4|206052.5|205962.5|206056.4|205966.4|206049.5|205959.5|16
1736150930000|2025-01-06 08:08:50|206055.3|205965.3|206053.3|205963.3|206055.3|205965.3|206049.9|205959.9|9
1736150940000|2025-01-06 08:09:00|206054.9|205964.9|206016.3|205926.3|206056.5|205966.5|206010.5|205920.5|20
1736150950000|2025-01-06 08:09:10|206016.2|205926.2|206018.4|205928.4|206018.4|205928.4|206011.4|205921.4|19
1736150960000|2025-01-06 08:09:20|206018.6|205928.6|206014.5|205924.5|206019.4|205929.4|206014.5|205924.5|9
1736150970000|2025-01-06 08:09:30|206014.7|205924.7|206012.5|205922.5|206014.7|205924.7|206010.9|205920.9|18
1736150980000|2025-01-06 08:09:40|206011.8|205921.8|206015|205925|206015|205925|206011.2|205921.2|7
1736150990000|2025-01-06 08:09:50|206014|205924|206014.9|205924.9|206014.9|205924.9|206009.8|205919.8|8
1736151000000|2025-01-06 08:10:00|206013.9|205923.9|206010.6|205920.6|206017.3|205927.3|206010.6|205920.6|14
1736151010000|2025-01-06 08:10:10|206011.2|205921.2|206013.3|205923.3|206013.4|205923.4|206011.2|205921.2|8
1736151020000|2025-01-06 08:10:20|206012.9|205922.9|206012.3|205922.3|206012.9|205922.9|206010.7|205920.7|11
1736151030000|2025-01-06 08:10:30|206011.7|205921.7|206018.3|205928.3|206018.6|205928.6|206008.7|205918.7|11
1736151040000|2025-01-06 08:10:40|206018.7|205928.7|206019.7|205929.7|206020.7|205930.7|206018.7|205928.7|6
1736151050000|2025-01-06 08:10:50|206018.5|205928.5|206020.2|205930.2|206020.2|205930.2|206017.4|205927.4|4
1736151060000|2025-01-06 08:11:00|206017.7|205927.7|206018.3|205928.3|206020.2|205930.2|206017.7|205927.7|5
1736151070000|2025-01-06 08:11:10|206018.5|205928.5|206018.5|205928.5|206022.9|205932.9|206018.3|205928.3|19
1736151080000|2025-01-06 08:11:20|206018.3|205928.3|206024.1|205934.1|206024.1|205934.1|206018.1|205928.1|15
1736151090000|2025-01-06 08:11:30|206024.9|205934.9|206027|205937|206027|205937|206024.4|205934.4|4
1736151100000|2025-01-06 08:11:40|206024.5|205934.5|206022.1|205932.1|206024.8|205934.8|206022.1|205932.1|5
1736151110000|2025-01-06 08:11:50|206022.2|205932.2|206024.6|205934.6|206024.8|205934.8|206022.2|205932.2|3
1736151120000|2025-01-06 08:12:00|206024.7|205934.7|206005.2|205915.2|206024.7|205934.7|206001.7|205911.7|12
1736151130000|2025-01-06 08:12:10|206007.3|205917.3|206013.2|205923.2|206013.5|205923.5|206007.3|205917.3|11
1736151140000|2025-01-06 08:12:20|206013.8|205923.8|206021.3|205931.3|206021.4|205931.4|206013.8|205923.8|3
1736151150000|2025-01-06 08:12:30|206021.5|205931.5|206021.9|205931.9|206021.9|205931.9|206021.5|205931.5|2
1736151160000|2025-01-06 08:12:40|206021.7|205931.7|205941.8|205851.8|206021.8|205931.8|205941.8|205851.8|11
1736151170000|2025-01-06 08:12:50|205943.2|205853.2|205969.3|205879.3|205969.3|205879.3|205942.5|205852.5|13
1736151180000|2025-01-06 08:13:00|205965.5|205875.5|205964.3|205874.3|205968.2|205878.2|205960.2|205870.2|24
1736151190000|2025-01-06 08:13:10|205964.1|205874.1|205964.1|205874.1|205964.1|205874.1|205963.9|205873.9|7
1736151200000|2025-01-06 08:13:20|205963.9|205873.9|205961.8|205871.8|205964.1|205874.1|205961.8|205871.8|4
1736151210000|2025-01-06 08:13:30|205967.3|205877.3|205962.6|205872.6|205968|205878|205962.6|205872.6|5
1736151220000|2025-01-06 08:13:40|205962.4|205872.4|205941.2|205851.2|205962.4|205872.4|205932.7|205842.7|20
1736151230000|2025-01-06 08:13:50|205943.4|205853.4|205894.8|205804.8|205945.3|205855.3|205886|205796|21
1736151240000|2025-01-06 08:14:00|205898.2|205808.2|205893.7|205803.7|205899.1|205809.1|205893.7|205803.7|13
1736151250000|2025-01-06 08:14:10|205892.7|205802.7|205886.1|205796.1|205896.6|205806.6|205886.1|205796.1|10
1736151260000|2025-01-06 08:14:20|205886.3|205796.3|205893.2|205803.2|205893.2|205803.2|205886.3|205796.3|14
1736151270000|2025-01-06 08:14:30|205890.6|205800.6|205891.5|205801.5|205894.4|205804.4|205890.2|205800.2|10
1736151280000|2025-01-06 08:14:40|205893.1|205803.1|205891|205801|205893.1|205803.1|205874.4|205784.4|22
1736151290000|2025-01-06 08:14:50|205887.6|205797.6|205888.5|205798.5|205888.5|205798.5|205887.4|205797.4|3
1736151300000|2025-01-06 08:15:00|205887.6|205797.6|205887.2|205797.2|205892|205802|205887.2|205797.2|9
1736151310000|2025-01-06 08:15:10|205888.2|205798.2|205825.4|205735.4|205892|205802|205823|205733|11
1736151320000|2025-01-06 08:15:20|205825.7|205735.7|205825.3|205735.3|205825.7|205735.7|205825.3|205735.3|3
1736151330000|2025-01-06 08:15:30|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|1
1736151340000|2025-01-06 08:15:40|205827.5|205737.5|205828.5|205738.5|205833.2|205743.2|205827.5|205737.5|4
1736151350000|2025-01-06 08:15:50|205830.4|205740.4|205920.5|205830.5|205920.9|205830.9|205830.4|205740.4|14
1736151360000|2025-01-06 08:16:00|205921|205831|205932.4|205842.4|205932.8|205842.8|205913.8|205823.8|30
1736151370000|2025-01-06 08:16:10|205932.2|205842.2|205915.2|205825.2|205933.2|205843.2|205914|205824|13
1736151380000|2025-01-06 08:16:20|205915.6|205825.6|205932.5|205842.5|205934.1|205844.1|205915.6|205825.6|17
1736151390000|2025-01-06 08:16:30|205935|205845|205952.2|205862.2|205966.7|205876.7|205933.9|205843.9|15
1736151400000|2025-01-06 08:16:40|205952.3|205862.3|205948.4|205858.4|205955.7|205865.7|205945.6|205855.6|20
1736151410000|2025-01-06 08:16:50|205949.6|205859.6|205943|205853|205954.2|205864.2|205941.9|205851.9|20
1736151420000|2025-01-06 08:17:00|205942.8|205852.8|205953.3|205863.3|205954.8|205864.8|205942.8|205852.8|15
1736151430000|2025-01-06 08:17:10|205953|205863|205971.4|205881.4|205971.5|205881.5|205953|205863|16
1736151440000|2025-01-06 08:17:20|205970.8|205880.8|205966|205876|205972.8|205882.8|205964.3|205874.3|18
1736151450000|2025-01-06 08:17:30|205966.2|205876.2|205963.5|205873.5|205967.4|205877.4|205963.5|205873.5|6
1736151460000|2025-01-06 08:17:40|205965.2|205875.2|205967.7|205877.7|205970.8|205880.8|205965.2|205875.2|13
1736151470000|2025-01-06 08:17:50|205967.5|205877.5|205970.5|205880.5|205973.3|205883.3|205967.5|205877.5|8
1736151480000|2025-01-06 08:18:00|205972.6|205882.6|206011.4|205921.4|206016.5|205926.5|205972.6|205882.6|20
1736151490000|2025-01-06 08:18:10|206011.5|205921.5|206016.5|205926.5|206019|205929|206011.5|205921.5|17
1736151500000|2025-01-06 08:18:20|206012.2|205922.2|206015.8|205925.8|206016.3|205926.3|206012.1|205922.1|6
1736151510000|2025-01-06 08:18:30|206014.8|205924.8|206019.5|205929.5|206019.5|205929.5|206012.2|205922.2|18
1736151520000|2025-01-06 08:18:40|206019.8|205929.8|206023.6|205933.6|206025|205935|206019|205929|8
1736151530000|2025-01-06 08:18:50|206023.4|205933.4|206022.8|205932.8|206023.6|205933.6|206020.5|205930.5|10
1736151540000|2025-01-06 08:19:00|206020.5|205930.5|206017.9|205927.9|206023.3|205933.3|206010.4|205920.4|13
1736151550000|2025-01-06 08:19:10|206018.3|205928.3|206018.7|205928.7|206020.4|205930.4|206011.7|205921.7|11
1736151560000|2025-01-06 08:19:20|206014.4|205924.4|206023.2|205933.2|206023.8|205933.8|206014.4|205924.4|7
1736151570000|2025-01-06 08:19:30|206018.4|205928.4|206013.9|205923.9|206020.9|205930.9|206012.2|205922.2|13
1736151580000|2025-01-06 08:19:40|206018|205928|206019.2|205929.2|206019.2|205929.2|206013.9|205923.9|10
1736151590000|2025-01-06 08:19:50|206019|205929|206019.2|205929.2|206019.7|205929.7|206015.8|205925.8|13
1736151600000|2025-01-06 08:20:00|206015.8|205925.8|206023.2|205933.2|206023.4|205933.4|206015.2|205925.2|10
1736151610000|2025-01-06 08:20:10|206023|205933|206017.3|205927.3|206023.2|205933.2|206014.2|205924.2|13
1736151620000|2025-01-06 08:20:20|206020.7|205930.7|206014.5|205924.5|206020.7|205930.7|206013.7|205923.7|6
1736151630000|2025-01-06 08:20:30|206013.5|205923.5|206014.5|205924.5|206014.5|205924.5|206013.5|205923.5|3
1736151640000|2025-01-06 08:20:40|206013.7|205923.7|206017.5|205927.5|206017.5|205927.5|206013.7|205923.7|7
1736151650000|2025-01-06 08:20:50|206021.5|205931.5|206055.9|205965.9|206055.9|205965.9|206021.5|205931.5|3
1736151660000|2025-01-06 08:21:00|206056.9|205966.9|206053.2|205963.2|206057.3|205967.3|206052.8|205962.8|19
1736151670000|2025-01-06 08:21:10|206054.8|205964.8|206056.2|205966.2|206056.2|205966.2|206054.8|205964.8|8
1736151680000|2025-01-06 08:21:20|206057.6|205967.6|206047.7|205957.7|206058.5|205968.5|206047.7|205957.7|16
1736151690000|2025-01-06 08:21:30|206043.4|205953.4|205995.5|205905.5|206043.4|205953.4|205983|205893|15
1736151700000|2025-01-06 08:21:40|205994.5|205904.5|206014.6|205924.6|206015|205925|205994.5|205904.5|15
1736151710000|2025-01-06 08:21:50|206014.4|205924.4|206013.2|205923.2|206014.4|205924.4|206010.6|205920.6|16
1736151720000|2025-01-06 08:22:00|205980.1|205890.1|205975.4|205885.4|205983.8|205893.8|205967.8|205877.8|18
1736151730000|2025-01-06 08:22:10|205974.4|205884.4|205976.6|205886.6|205976.6|205886.6|205974.4|205884.4|5
1736151740000|2025-01-06 08:22:20|205978.2|205888.2|205999.9|205909.9|205999.9|205909.9|205978.2|205888.2|10
1736151750000|2025-01-06 08:22:30|206000.1|205910.1|206017.6|205927.6|206019.4|205929.4|206000.1|205910.1|15
1736151760000|2025-01-06 08:22:40|206017.7|205927.7|205977.3|205887.3|206018.1|205928.1|205973.4|205883.4|13
1736151770000|2025-01-06 08:22:50|205977.5|205887.5|205964.6|205874.6|205977.5|205887.5|205964.4|205874.4|19
1736151780000|2025-01-06 08:23:00|205963.4|205873.4|205981.3|205891.3|205981.3|205891.3|205963.4|205873.4|15
1736151790000|2025-01-06 08:23:10|205977.7|205887.7|205978.1|205888.1|205980.1|205890.1|205974.5|205884.5|6
1736151800000|2025-01-06 08:23:20|205977.9|205887.9|205981.3|205891.3|205981.3|205891.3|205977.9|205887.9|2
1736151810000|2025-01-06 08:23:30|205976.1|205886.1|206012|205922|206012.8|205922.8|205976.1|205886.1|16
1736151820000|2025-01-06 08:23:40|206020.1|205930.1|206018.7|205928.7|206020.8|205930.8|206011|205921|10
1736151830000|2025-01-06 08:23:50|206018.5|205928.5|206052|205962|206052|205962|206011.5|205921.5|19
1736151840000|2025-01-06 08:24:00|206051.8|205961.8|206052.4|205962.4|206053|205963|206051.3|205961.3|13
1736151850000|2025-01-06 08:24:10|206052.2|205962.2|206051.3|205961.3|206061.5|205971.5|206051.3|205961.3|5
1736151860000|2025-01-06 08:24:20|206056.2|205966.2|206060.4|205970.4|206062.5|205972.5|206053.9|205963.9|9
1736151870000|2025-01-06 08:24:30|206054.9|205964.9|206053.7|205963.7|206058|205968|206053.7|205963.7|13
1736151880000|2025-01-06 08:24:40|206053.1|205963.1|206051.6|205961.6|206053.1|205963.1|206049.7|205959.7|6
1736151890000|2025-01-06 08:24:50|206051.4|205961.4|206049|205959|206051.6|205961.6|206049|205959|4
1736151900000|2025-01-06 08:25:00|206043.8|205953.8|206014.7|205924.7|206043.8|205953.8|206008.7|205918.7|11
1736151910000|2025-01-06 08:25:10|206014.6|205924.6|206014.8|205924.8|206014.9|205924.9|206014.5|205924.5|7
1736151920000|2025-01-06 08:25:20|206014.9|205924.9|206012.8|205922.8|206016.9|205926.9|206012.8|205922.8|13
1736151930000|2025-01-06 08:25:30|206013|205923|206013.7|205923.7|206016.2|205926.2|206012.8|205922.8|7
1736151940000|2025-01-06 08:25:40|206016.1|205926.1|206017.8|205927.8|206017.8|205927.8|206015.2|205925.2|9
1736151950000|2025-01-06 08:25:50|206018.4|205928.4|206017.6|205927.6|206020.2|205930.2|206016.4|205926.4|12
1736151960000|2025-01-06 08:26:00|206017.8|205927.8|206018.6|205928.6|206019.4|205929.4|206016.6|205926.6|17
1736151970000|2025-01-06 08:26:10|206018.8|205928.8|206018.3|205928.3|206022|205932|206017.7|205927.7|12
1736151980000|2025-01-06 08:26:20|206017.9|205927.9|206055.5|205965.5|206060.7|205970.7|206013.9|205923.9|10
1736151990000|2025-01-06 08:26:30|206056.6|205966.6|206062|205972|206063.3|205973.3|206055.5|205965.5|7
1736152000000|2025-01-06 08:26:40|206061.8|205971.8|206089.2|205999.2|206094.2|206004.2|206058.2|205968.2|14
1736152010000|2025-01-06 08:26:50|206089.4|205999.4|206070.4|205980.4|206089.4|205999.4|206070.4|205980.4|9
1736152020000|2025-01-06 08:27:00|206071.8|205981.8|206077|205987|206078.8|205988.8|206066.5|205976.5|20
1736152030000|2025-01-06 08:27:10|206080.2|205990.2|206064.1|205974.1|206081|205991|206064.1|205974.1|30
1736152040000|2025-01-06 08:27:20|206063.8|205973.8|206053.4|205963.4|206067.6|205977.6|206052|205962|19
1736152050000|2025-01-06 08:27:30|206053.2|205963.2|206051.8|205961.8|206053.2|205963.2|206051.8|205961.8|3
1736152060000|2025-01-06 08:27:40|206053|205963|206053|205963|206053|205963|206052.2|205962.2|6
1736152070000|2025-01-06 08:27:50|206052.8|205962.8|206052.2|205962.2|206053|205963|206052|205962|7
1736152080000|2025-01-06 08:28:00|206050.9|205960.9|206045.9|205955.9|206051.7|205961.7|206045.9|205955.9|10
1736152090000|2025-01-06 08:28:10|206045.2|205955.2|206049.8|205959.8|206054.9|205964.9|206045.2|205955.2|7
1736152100000|2025-01-06 08:28:20|206049.4|205959.4|206046.9|205956.9|206049.4|205959.4|206046.7|205956.7|4
1736152110000|2025-01-06 08:28:30|206047.1|205957.1|206042|205952|206047.1|205957.1|206039.8|205949.8|16
1736152120000|2025-01-06 08:28:40|206042.3|205952.3|206056.8|205966.8|206057|205967|206040.1|205950.1|16
1736152130000|2025-01-06 08:28:50|206059|205969|206053.3|205963.3|206059.2|205969.2|206053.3|205963.3|12
1736152140000|2025-01-06 08:29:00|206054.1|205964.1|206053.1|205963.1|206056|205966|206048.5|205958.5|10
1736152150000|2025-01-06 08:29:10|206052.1|205962.1|206050.4|205960.4|206052.1|205962.1|206049.1|205959.1|14
1736152160000|2025-01-06 08:29:20|206050|205960|206046.7|205956.7|206050|205960|206045.3|205955.3|4
1736152170000|2025-01-06 08:29:30|206049.6|205959.6|206027.3|205937.3|206049.6|205959.6|206024.9|205934.9|21
1736152180000|2025-01-06 08:29:40|206027.6|205937.6|206023.4|205933.4|206027.6|205937.6|206023.1|205933.1|17
1736152190000|2025-01-06 08:29:50|206024.8|205934.8|206018.8|205928.8|206024.8|205934.8|206018.8|205928.8|9
1736152200000|2025-01-06 08:30:00|206018.6|205928.6|206009.2|205919.2|206025.9|205935.9|206005|205915|17
1736152210000|2025-01-06 08:30:10|206010.1|205920.1|205964.1|205874.1|206011.5|205921.5|205958.4|205868.4|17
1736152220000|2025-01-06 08:30:20|205963.9|205873.9|205966.3|205876.3|205967.5|205877.5|205960.9|205870.9|17
1736152230000|2025-01-06 08:30:30|205966.9|205876.9|205981.6|205891.6|205986.4|205896.4|205966.9|205876.9|20
1736152240000|2025-01-06 08:30:40|205981.7|205891.7|205981.7|205891.7|205982.1|205892.1|205980.7|205890.7|13
1736152250000|2025-01-06 08:30:50|205981.8|205891.8|205978.1|205888.1|205981.9|205891.9|205978.1|205888.1|13
1736152260000|2025-01-06 08:31:00|205977.9|205887.9|205980.6|205890.6|205982.8|205892.8|205976.8|205886.8|17
1736152270000|2025-01-06 08:31:10|205980.9|205890.9|206006.9|205916.9|206006.9|205916.9|205980.9|205890.9|16
1736152280000|2025-01-06 08:31:20|206003.7|205913.7|206007.1|205917.1|206008.8|205918.8|205997.7|205907.7|16
1736152290000|2025-01-06 08:31:30|206006.3|205916.3|206007.3|205917.3|206008.3|205918.3|206004.3|205914.3|12
1736152300000|2025-01-06 08:31:40|206006.6|205916.6|206006.8|205916.8|206007.6|205917.6|205996|205906|24
1736152310000|2025-01-06 08:31:50|206005|205915|206008.6|205918.6|206008.6|205918.6|206005|205915|16
1736152320000|2025-01-06 08:32:00|206008.4|205918.4|206013|205923|206013.8|205923.8|206005.8|205915.8|23
1736152330000|2025-01-06 08:32:10|206010.9|205920.9|206049|205959|206049.8|205959.8|206010.9|205920.9|12
1736152340000|2025-01-06 08:32:20|206048.8|205958.8|206052.5|205962.5|206052.5|205962.5|206048.8|205958.8|6
1736152350000|2025-01-06 08:32:30|206052.3|205962.3|206050.4|205960.4|206052.3|205962.3|206050.4|205960.4|3
1736152360000|2025-01-06 08:32:40|206050.6|205960.6|206081.9|205991.9|206084|205994|206047|205957|14
1736152370000|2025-01-06 08:32:50|206081.7|205991.7|206087.5|205997.5|206092.3|206002.3|206081.7|205991.7|7
1736152380000|2025-01-06 08:33:00|206086.4|205996.4|206084.9|205994.9|206086.4|205996.4|206083.8|205993.8|7
1736152390000|2025-01-06 08:33:10|206087.1|205997.1|206092.3|206002.3|206102.4|206012.4|206087.1|205997.1|30
1736152400000|2025-01-06 08:33:20|206089.7|205999.7|206089.5|205999.5|206094.1|206004.1|206084.3|205994.3|34
1736152410000|2025-01-06 08:33:30|206090.2|206000.2|206097.9|206007.9|206101.6|206011.6|206087.9|205997.9|26
1736152420000|2025-01-06 08:33:40|206097.7|206007.7|206090.6|206000.6|206099.5|206009.5|206089.5|205999.5|14
1736152430000|2025-01-06 08:33:50|206090.4|206000.4|206132.4|206042.4|206140|206050|206090.4|206000.4|14
1736152440000|2025-01-06 08:34:00|206134|206044|206142.7|206052.7|206143.6|206053.6|206134|206044|12
1736152450000|2025-01-06 08:34:10|206142.3|206052.3|206167.2|206077.2|206190.2|206100.2|206142.3|206052.3|24
1736152460000|2025-01-06 08:34:20|206165.1|206075.1|206169.3|206079.3|206171|206081|206165.1|206075.1|22
1736152470000|2025-01-06 08:34:30|206168.9|206078.9|206171.4|206081.4|206171.7|206081.7|206165.5|206075.5|22
1736152480000|2025-01-06 08:34:40|206173|206083|206171.7|206081.7|206173|206083|206168.3|206078.3|24
1736152490000|2025-01-06 08:34:50|206171.5|206081.5|206169.3|206079.3|206171.5|206081.5|206162.4|206072.4|24
1736152500000|2025-01-06 08:35:00|206169.4|206079.4|206144|206054|206169.4|206079.4|206140.7|206050.7|20
1736152510000|2025-01-06 08:35:10|206144.2|206054.2|206144.6|206054.6|206146.4|206056.4|206140.7|206050.7|22
1736152520000|2025-01-06 08:35:20|206144.4|206054.4|206144.9|206054.9|206146.4|206056.4|206144.4|206054.4|3
1736152530000|2025-01-06 08:35:30|206143.2|206053.2|206164.5|206074.5|206166|206076|206143.2|206053.2|12
1736152540000|2025-01-06 08:35:40|206163.8|206073.8|206170.6|206080.6|206170.6|206080.6|206163.8|206073.8|18
1736152550000|2025-01-06 08:35:50|206170.7|206080.7|206169|206079|206171|206081|206169|206079|9
1736152560000|2025-01-06 08:36:00|206165.9|206075.9|206174.7|206084.7|206175.3|206085.3|206164.9|206074.9|12
1736152570000|2025-01-06 08:36:10|206174.8|206084.8|206187.6|206097.6|206188.5|206098.5|206174.7|206084.7|10
1736152580000|2025-01-06 08:36:20|206185.1|206095.1|206184.5|206094.5|206193.8|206103.8|206177.5|206087.5|20
1736152590000|2025-01-06 08:36:30|206186.1|206096.1|206221.2|206131.2|206221.5|206131.5|206186.1|206096.1|8
1736152600000|2025-01-06 08:36:40|206221|206131|206227.4|206137.4|206227.4|206137.4|206221|206131|10
1736152610000|2025-01-06 08:36:50|206229.6|206139.6|206223.5|206133.5|206231.3|206141.3|206221.9|206131.9|10
1736152620000|2025-01-06 08:37:00|206225|206135|206229.8|206139.8|206229.8|206139.8|206223.6|206133.6|5
1736152630000|2025-01-06 08:37:10|206229.4|206139.4|206222|206132|206229.4|206139.4|206221.8|206131.8|4
1736152640000|2025-01-06 08:37:20|206223.6|206133.6|206218.5|206128.5|206224.8|206134.8|206212.2|206122.2|18
1736152650000|2025-01-06 08:37:30|206218.7|206128.7|206184.7|206094.7|206218.7|206128.7|206181.3|206091.3|13
1736152660000|2025-01-06 08:37:40|206184.5|206094.5|206175.4|206085.4|206184.7|206094.7|206172.4|206082.4|8
1736152670000|2025-01-06 08:37:50|206175.3|206085.3|206177.3|206087.3|206179.6|206089.6|206174.2|206084.2|14
1736152680000|2025-01-06 08:38:00|206177.5|206087.5|206177.5|206087.5|206177.7|206087.7|206176.9|206086.9|8
1736152690000|2025-01-06 08:38:10|206176.5|206086.5|206175.7|206085.7|206176.5|206086.5|206173.8|206083.8|9
1736152700000|2025-01-06 08:38:20|206176.9|206086.9|206177.1|206087.1|206177.3|206087.3|206176.9|206086.9|4
1736152720000|2025-01-06 08:38:40|206175.5|206085.5|206175.5|206085.5|206175.5|206085.5|206175.5|206085.5|1
1736152730000|2025-01-06 08:38:50|206175.8|206085.8|206177.5|206087.5|206179.1|206089.1|206175.8|206085.8|6
1736152740000|2025-01-06 08:39:00|206177.7|206087.7|206177.7|206087.7|206177.9|206087.9|206177.7|206087.7|3
1736152750000|2025-01-06 08:39:10|206177.9|206087.9|206177.9|206087.9|206177.9|206087.9|206177.9|206087.9|1
1736152760000|2025-01-06 08:39:20|206179.7|206089.7|206270.8|206180.8|206270.8|206180.8|206179.7|206089.7|6
1736152770000|2025-01-06 08:39:30|206276.2|206186.2|206310.3|206220.3|206313.4|206223.4|206276.2|206186.2|19
1736152780000|2025-01-06 08:39:40|206312.1|206222.1|206312.2|206222.2|206313.5|206223.5|206309.1|206219.1|12
1736152790000|2025-01-06 08:39:50|206312|206222|206310.3|206220.3|206312.9|206222.9|206309.2|206219.2|25
1736152800000|2025-01-06 08:40:00|206310.1|206220.1|206308.3|206218.3|206312.7|206222.7|206308.3|206218.3|5
1736152810000|2025-01-06 08:40:10|206304.7|206214.7|206311.9|206221.9|206312.3|206222.3|206304.7|206214.7|10
1736152820000|2025-01-06 08:40:20|206315|206225|206317.1|206227.1|206317.1|206227.1|206315|206225|4
1736152830000|2025-01-06 08:40:30|206314.2|206224.2|206315.6|206225.6|206316.4|206226.4|206314.2|206224.2|4
1736152840000|2025-01-06 08:40:40|206316.4|206226.4|206312.5|206222.5|206317.5|206227.5|206312.5|206222.5|7
1736152850000|2025-01-06 08:40:50|206315.3|206225.3|206316.2|206226.2|206317.2|206227.2|206313.4|206223.4|20
1736152860000|2025-01-06 08:41:00|206315.8|206225.8|206316|206226|206316.4|206226.4|206315.8|206225.8|19
1736152870000|2025-01-06 08:41:10|206316.2|206226.2|206316.2|206226.2|206317.4|206227.4|206316|206226|9
1736152880000|2025-01-06 08:41:20|206316.6|206226.6|206316.4|206226.4|206316.6|206226.6|206316.2|206226.2|3
1736152890000|2025-01-06 08:41:30|206314.2|206224.2|206307.5|206217.5|206318.3|206228.3|206307.5|206217.5|7
1736152900000|2025-01-06 08:41:40|206307.3|206217.3|206311.9|206221.9|206313.6|206223.6|206307.3|206217.3|10
1736152910000|2025-01-06 08:41:50|206311.7|206221.7|206312.3|206222.3|206312.7|206222.7|206311.7|206221.7|5
1736152920000|2025-01-06 08:42:00|206310.2|206220.2|206312.2|206222.2|206312.5|206222.5|206308.3|206218.3|7
1736152940000|2025-01-06 08:42:20|206310.1|206220.1|206314.8|206224.8|206314.8|206224.8|206307.8|206217.8|5
1736152960000|2025-01-06 08:42:40|206314.6|206224.6|206314.6|206224.6|206314.6|206224.6|206314.6|206224.6|1
1736152970000|2025-01-06 08:42:50|206313.1|206223.1|206313.1|206223.1|206313.1|206223.1|206313.1|206223.1|1
1736152980000|2025-01-06 08:43:00|206313.2|206223.2|206313.2|206223.2|206313.2|206223.2|206313.2|206223.2|1
1736152990000|2025-01-06 08:43:10|206316.1|206226.1|206365.1|206275.1|206372.7|206282.7|206316.1|206226.1|13
1736153000000|2025-01-06 08:43:20|206365|206275|206367.2|206277.2|206367.4|206277.4|206364.9|206274.9|16
1736153010000|2025-01-06 08:43:30|206367.4|206277.4|206363.1|206273.1|206367.4|206277.4|206363.1|206273.1|9
1736153020000|2025-01-06 08:43:40|206365.7|206275.7|206365.4|206275.4|206365.7|206275.7|206362.1|206272.1|6
1736153030000|2025-01-06 08:43:50|206365.1|206275.1|206365.3|206275.3|206365.4|206275.4|206364.9|206274.9|10
1736153040000|2025-01-06 08:44:00|206381.2|206291.2|206409|206319|206422.7|206332.7|206377.7|206287.7|21
1736153050000|2025-01-06 08:44:10|206408.7|206318.7|206414.2|206324.2|206416|206326|206408.7|206318.7|11
1736153060000|2025-01-06 08:44:20|206413.4|206323.4|206407.2|206317.2|206413.7|206323.7|206407.2|206317.2|14
1736153070000|2025-01-06 08:44:30|206407.6|206317.6|206422.1|206332.1|206424.3|206334.3|206407.6|206317.6|9
1736153080000|2025-01-06 08:44:40|206421.7|206331.7|206421.4|206331.4|206421.7|206331.7|206421.4|206331.4|2
1736153090000|2025-01-06 08:44:50|206419.8|206329.8|206425|206335|206425|206335|206416.3|206326.3|15
1736153100000|2025-01-06 08:45:00|206423.7|206333.7|206421.6|206331.6|206426.3|206336.3|206421.1|206331.1|13
1736153110000|2025-01-06 08:45:10|206424.3|206334.3|206459.7|206369.7|206487.9|206397.9|206424.3|206334.3|29
1736153120000|2025-01-06 08:45:20|206458.7|206368.7|206469|206379|206469.7|206379.7|206457.5|206367.5|20
1736153130000|2025-01-06 08:45:30|206467.4|206377.4|206460.9|206370.9|206468.4|206378.4|206460.2|206370.2|18
1736153140000|2025-01-06 08:45:40|206461.9|206371.9|206461.4|206371.4|206463.4|206373.4|206444.1|206354.1|22
1736153150000|2025-01-06 08:45:50|206460.4|206370.4|206460.8|206370.8|206462.5|206372.5|206459.1|206369.1|23
1736153160000|2025-01-06 08:46:00|206460.4|206370.4|206457.1|206367.1|206460.6|206370.6|206451.6|206361.6|22
1736153170000|2025-01-06 08:46:10|206457.5|206367.5|206465.9|206375.9|206465.9|206375.9|206456.7|206366.7|31
1736153180000|2025-01-06 08:46:20|206465.3|206375.3|206439.2|206349.2|206465.9|206375.9|206436.6|206346.6|26
1736153190000|2025-01-06 08:46:30|206440.3|206350.3|206441.1|206351.1|206444.5|206354.5|206439.5|206349.5|27
1736153200000|2025-01-06 08:46:40|206440.9|206350.9|206440.7|206350.7|206440.9|206350.9|206440.7|206350.7|4
1736153210000|2025-01-06 08:46:50|206440.5|206350.5|206440.9|206350.9|206441.5|206351.5|206428|206338|21
1736153220000|2025-01-06 08:47:00|206437|206347|206418.3|206328.3|206439.9|206349.9|206418.3|206328.3|8
1736153230000|2025-01-06 08:47:10|206419.1|206329.1|206420.8|206330.8|206422.2|206332.2|206417.7|206327.7|25
1736153240000|2025-01-06 08:47:20|206422.3|206332.3|206416.3|206326.3|206422.8|206332.8|206412.4|206322.4|21
1736153250000|2025-01-06 08:47:30|206417.7|206327.7|206398.2|206308.2|206417.7|206327.7|206392.6|206302.6|26
1736153260000|2025-01-06 08:47:40|206398|206308|206396.6|206306.6|206398.2|206308.2|206393.5|206303.5|8
1736153270000|2025-01-06 08:47:50|206396.4|206306.4|206389.3|206299.3|206396.6|206306.6|206382.9|206292.9|20
1736153280000|2025-01-06 08:48:00|206389.5|206299.5|206387.9|206297.9|206389.5|206299.5|206381.7|206291.7|18
1736153290000|2025-01-06 08:48:10|206382.5|206292.5|206387.9|206297.9|206388.4|206298.4|206382.5|206292.5|25
1736153300000|2025-01-06 08:48:20|206382.8|206292.8|206388.5|206298.5|206388.5|206298.5|206382.7|206292.7|12
1736153310000|2025-01-06 08:48:30|206383.8|206293.8|206386.6|206296.6|206388.8|206298.8|206381.7|206291.7|11
1736153320000|2025-01-06 08:48:40|206383.5|206293.5|206422.3|206332.3|206422.3|206332.3|206325.4|206235.4|14
1736153330000|2025-01-06 08:48:50|206422|206332|206411.1|206321.1|206425.4|206335.4|206408.6|206318.6|16
1736153340000|2025-01-06 08:49:00|206414.5|206324.5|206405.4|206315.4|206415|206325|206401|206311|20
1736153350000|2025-01-06 08:49:10|206405.6|206315.6|206386.6|206296.6|206405.6|206315.6|206384|206294|12
1736153360000|2025-01-06 08:49:20|206386.2|206296.2|206342.2|206252.2|206386.6|206296.6|206341.8|206251.8|13
1736153370000|2025-01-06 08:49:30|206343.7|206253.7|206325.8|206235.8|206353.5|206263.5|206324.1|206234.1|22
1736153380000|2025-01-06 08:49:40|206325.6|206235.6|206336|206246|206336|206246|206302.5|206212.5|25
1736153390000|2025-01-06 08:49:50|206331.8|206241.8|206335.8|206245.8|206336.8|206246.8|206331.3|206241.3|15
1736153400000|2025-01-06 08:50:00|206336|206246|206311.2|206221.2|206336|206246|206307.5|206217.5|27
1736153410000|2025-01-06 08:50:10|206310.4|206220.4|206282.8|206192.8|206310.4|206220.4|206280.1|206190.1|22
1736153420000|2025-01-06 08:50:20|206283.1|206193.1|206281.5|206191.5|206285|206195|206279.9|206189.9|22
1736153430000|2025-01-06 08:50:30|206285.7|206195.7|206296.8|206206.8|206296.8|206206.8|206266.6|206176.6|13
1736153440000|2025-01-06 08:50:40|206296.9|206206.9|206293.8|206203.8|206296.9|206206.9|206290.2|206200.2|18
1736153450000|2025-01-06 08:50:50|206293.7|206203.7|206287.4|206197.4|206293.8|206203.8|206282.4|206192.4|21
1736153460000|2025-01-06 08:51:00|206287.5|206197.5|206291.1|206201.1|206291.6|206201.6|206286.7|206196.7|11
1736153470000|2025-01-06 08:51:10|206285.5|206195.5|206288.9|206198.9|206289.1|206199.1|206285.5|206195.5|11
1736153480000|2025-01-06 08:51:20|206288.8|206198.8|206293|206203|206293|206203|206288.1|206198.1|18
1736153490000|2025-01-06 08:51:30|206293.1|206203.1|206298.2|206208.2|206300.2|206210.2|206279.4|206189.4|19
1736153500000|2025-01-06 08:51:40|206292.1|206202.1|206296.6|206206.6|206297.8|206207.8|206292.1|206202.1|15
1736153510000|2025-01-06 08:51:50|206296.4|206206.4|206230.8|206140.8|206296.4|206206.4|206227.7|206137.7|16
1736153520000|2025-01-06 08:52:00|206230.6|206140.6|206222.3|206132.3|206236.7|206146.7|206218.6|206128.6|19
1736153530000|2025-01-06 08:52:10|206222.6|206132.6|206218.7|206128.7|206225.1|206135.1|206214.7|206124.7|16
1736153540000|2025-01-06 08:52:20|206217|206127|206229.6|206139.6|206235.2|206145.2|206216.9|206126.9|12
1736153550000|2025-01-06 08:52:30|206233.8|206143.8|206236.4|206146.4|206236.4|206146.4|206233.1|206143.1|16
1736153560000|2025-01-06 08:52:40|206236|206146|206237|206147|206237.4|206147.4|206236|206146|9
1736153570000|2025-01-06 08:52:50|206237.2|206147.2|206238|206148|206238.2|206148.2|206237|206147|7
1736153580000|2025-01-06 08:53:00|206238.2|206148.2|206236.3|206146.3|206238.2|206148.2|206236|206146|6
1736153590000|2025-01-06 08:53:10|206232.4|206142.4|206221|206131|206232.4|206142.4|206211.8|206121.8|17
1736153600000|2025-01-06 08:53:20|206220.8|206130.8|206188.9|206098.9|206220.8|206130.8|206188.9|206098.9|18
1736153610000|2025-01-06 08:53:30|206188.8|206098.8|206196.3|206106.3|206197.3|206107.3|206188.8|206098.8|9
1736153620000|2025-01-06 08:53:40|206197.7|206107.7|206198.5|206108.5|206199.1|206109.1|206197.7|206107.7|16
1736153630000|2025-01-06 08:53:50|206194.5|206104.5|206195.2|206105.2|206196.5|206106.5|206194.4|206104.4|11
1736153640000|2025-01-06 08:54:00|206195.8|206105.8|206195.4|206105.4|206195.8|206105.8|206195.4|206105.4|3
1736153650000|2025-01-06 08:54:10|206191|206101|206195.7|206105.7|206195.7|206105.7|206191|206101|11
1736153660000|2025-01-06 08:54:20|206195.5|206105.5|206194.3|206104.3|206195.7|206105.7|206193.9|206103.9|10
1736153670000|2025-01-06 08:54:30|206194.5|206104.5|206194.5|206104.5|206194.7|206104.7|206194.3|206104.3|15
1736153680000|2025-01-06 08:54:40|206194.3|206104.3|206185.2|206095.2|206196.3|206106.3|206178.4|206088.4|11
1736153690000|2025-01-06 08:54:50|206178.8|206088.8|206178.5|206088.5|206180.1|206090.1|206171.5|206081.5|20
1736153700000|2025-01-06 08:55:00|206178.1|206088.1|206118.7|206028.7|206180.3|206090.3|206117.5|206027.5|32
1736153710000|2025-01-06 08:55:10|206114.4|206024.4|206108.8|206018.8|206117.9|206027.9|206101.5|206011.5|19
1736153720000|2025-01-06 08:55:20|206109.3|206019.3|206110|206020|206117.2|206027.2|206108.3|206018.3|12
1736153730000|2025-01-06 08:55:30|206110.2|206020.2|206098.3|206008.3|206114.1|206024.1|206097.2|206007.2|18
1736153740000|2025-01-06 08:55:40|206100|206010|206098.6|206008.6|206105.1|206015.1|206098.6|206008.6|9
1736153750000|2025-01-06 08:55:50|206100.1|206010.1|206101.4|206011.4|206104.4|206014.4|206099.9|206009.9|8
1736153760000|2025-01-06 08:56:00|206101|206011|206101.2|206011.2|206104|206014|206098.2|206008.2|22
1736153770000|2025-01-06 08:56:10|206101|206011|206063.6|205973.6|206101|206011|206063.6|205973.6|24
1736153780000|2025-01-06 08:56:20|206065.2|205975.2|206064.2|205974.2|206068.7|205978.7|206063.5|205973.5|23
1736153790000|2025-01-06 08:56:30|206064|205974|206065|205975|206069.6|205979.6|206062.8|205972.8|19
1736153800000|2025-01-06 08:56:40|206065.9|205975.9|206063.9|205973.9|206065.9|205975.9|206059.1|205969.1|26
1736153810000|2025-01-06 08:56:50|206064.4|205974.4|206064.6|205974.6|206065.5|205975.5|206062.4|205972.4|19
1736153820000|2025-01-06 08:57:00|206059.4|205969.4|206066|205976|206066.4|205976.4|206059.4|205969.4|25
1736153830000|2025-01-06 08:57:10|206067.6|205977.6|206072.2|205982.2|206072.2|205982.2|206063.1|205973.1|13
1736153840000|2025-01-06 08:57:20|206072.4|205982.4|206073.4|205983.4|206074.2|205984.2|206072.4|205982.4|5
1736153850000|2025-01-06 08:57:30|206075|205985|206066.9|205976.9|206077.3|205987.3|206065.5|205975.5|13
1736153860000|2025-01-06 08:57:40|206066.5|205976.5|206065.5|205975.5|206066.5|205976.5|206055.1|205965.1|15
1736153870000|2025-01-06 08:57:50|206062.5|205972.5|206098.5|206008.5|206098.5|206008.5|206060.5|205970.5|15
1736153880000|2025-01-06 08:58:00|206098.3|206008.3|206082|205992|206098.4|206008.4|206079.1|205989.1|27
1736153890000|2025-01-06 08:58:10|206081.6|205991.6|206083.6|205993.6|206083.7|205993.7|206075.2|205985.2|18
1736153900000|2025-01-06 08:58:20|206082.7|205992.7|206107.1|206017.1|206107.1|206017.1|206080.7|205990.7|28
1736153910000|2025-01-06 08:58:30|206109|206019|206145.1|206055.1|206145.1|206055.1|206108.3|206018.3|9
1736153920000|2025-01-06 08:58:40|206145.9|206055.9|206158|206068|206158|206068|206145.9|206055.9|12
1736153930000|2025-01-06 08:58:50|206156.2|206066.2|206155.1|206065.1|206156.4|206066.4|206154.6|206064.6|5
1736153940000|2025-01-06 08:59:00|206155.3|206065.3|206112.9|206022.9|206155.8|206065.8|206110.2|206020.2|12
1736153950000|2025-01-06 08:59:10|206113.9|206023.9|206110.6|206020.6|206113.9|206023.9|206110.4|206020.4|4
1736153960000|2025-01-06 08:59:20|206114.9|206024.9|206118.4|206028.4|206134.7|206044.7|206114.9|206024.9|14
1736153970000|2025-01-06 08:59:30|206120.8|206030.8|206100|206010|206125.7|206035.7|206089.3|205999.3|23
1736153980000|2025-01-06 08:59:40|206099.3|206009.3|206100|206010|206105.4|206015.4|206099|206009|27
1736153990000|2025-01-06 08:59:50|206100.8|206010.8|206100|206010|206102.4|206012.4|206099.3|206009.3|21
1736154000000|2025-01-06 09:00:00|206101.3|206011.3|206099.2|206009.2|206101.3|206011.3|206096.9|206006.9|32
1736154010000|2025-01-06 09:00:10|206099.6|206009.6|206096.3|206006.3|206103.7|206013.7|206089.7|205999.7|26
1736154020000|2025-01-06 09:00:20|206099.2|206009.2|206100.1|206010.1|206103.1|206013.1|206095.7|206005.7|28
1736154030000|2025-01-06 09:00:30|206092.3|206002.3|206099.8|206009.8|206103.8|206013.8|206092.3|206002.3|26
1736154040000|2025-01-06 09:00:40|206099.4|206009.4|206099.4|206009.4|206105.9|206015.9|206095.9|206005.9|30
1736154050000|2025-01-06 09:00:50|206100|206010|206101.3|206011.3|206105.2|206015.2|206098|206008|24
1736154060000|2025-01-06 09:01:00|206100.9|206010.9|206100.7|206010.7|206107.2|206017.2|206097.5|206007.5|24
1736154070000|2025-01-06 09:01:10|206100.3|206010.3|206105|206015|206108.6|206018.6|206097.8|206007.8|18
1736154080000|2025-01-06 09:01:20|206106.4|206016.4|206019.4|205929.4|206106.6|206016.6|206019.1|205929.1|16
1736154090000|2025-01-06 09:01:30|206019.8|205929.8|206062.6|205972.6|206063.8|205973.8|206019.8|205929.8|23
1736154100000|2025-01-06 09:01:40|206063|205973|206056.1|205966.1|206067.9|205977.9|206055.3|205965.3|16
1736154110000|2025-01-06 09:01:50|206055.9|205965.9|206055.2|205965.2|206055.9|205965.9|206031.4|205941.4|17
1736154120000|2025-01-06 09:02:00|206054.6|205964.6|206057.4|205967.4|206058.7|205968.7|206051.1|205961.1|11
1736154130000|2025-01-06 09:02:10|206057.6|205967.6|206061.2|205971.2|206061.2|205971.2|206057.6|205967.6|6
1736154140000|2025-01-06 09:02:20|206061.4|205971.4|206070.9|205980.9|206070.9|205980.9|206061.2|205971.2|24
1736154150000|2025-01-06 09:02:30|206071.8|205981.8|206064.7|205974.7|206072.3|205982.3|206062.3|205972.3|15
1736154160000|2025-01-06 09:02:40|206057.2|205967.2|206053.1|205963.1|206057.2|205967.2|206051.1|205961.1|21
1736154170000|2025-01-06 09:02:50|206052.9|205962.9|206052.3|205962.3|206053.3|205963.3|206051.7|205961.7|14
1736154180000|2025-01-06 09:03:00|206052.9|205962.9|206052.8|205962.8|206053.2|205963.2|206047.6|205957.6|21
1736154190000|2025-01-06 09:03:10|206053.2|205963.2|206061.3|205971.3|206061.5|205971.5|206052.8|205962.8|23
1736154200000|2025-01-06 09:03:20|206061.5|205971.5|206057.8|205967.8|206066.7|205976.7|206057.4|205967.4|20
1736154210000|2025-01-06 09:03:30|206057.6|205967.6|206038.7|205948.7|206057.6|205967.6|206038.7|205948.7|14
1736154220000|2025-01-06 09:03:40|206035.6|205945.6|206019.3|205929.3|206038.7|205948.7|206006.8|205916.8|30
1736154230000|2025-01-06 09:03:50|206019.4|205929.4|205950.2|205860.2|206019.4|205929.4|205950.2|205860.2|35
1736154240000|2025-01-06 09:04:00|205944.7|205854.7|205970.5|205880.5|205971|205881|205944.7|205854.7|29
1736154250000|2025-01-06 09:04:10|205968.5|205878.5|205968.6|205878.6|205968.6|205878.6|205966|205876|13
1736154260000|2025-01-06 09:04:20|205968.8|205878.8|205970.8|205880.8|205970.8|205880.8|205966|205876|11
1736154270000|2025-01-06 09:04:30|205968.6|205878.6|205968.8|205878.8|205968.8|205878.8|205966.5|205876.5|11
1736154280000|2025-01-06 09:04:40|205968.6|205878.6|205967.7|205877.7|205968.8|205878.8|205967.4|205877.4|12
1736154290000|2025-01-06 09:04:50|205969|205879|205972|205882|205972.2|205882.2|205968.4|205878.4|8
1736154300000|2025-01-06 09:05:00|205975|205885|205974.5|205884.5|205975|205885|205971|205881|10
1736154310000|2025-01-06 09:05:10|205975.5|205885.5|205967.5|205877.5|205975.5|205885.5|205967.2|205877.2|17
1736154320000|2025-01-06 09:05:20|205968.6|205878.6|205967.4|205877.4|205968.6|205878.6|205966.2|205876.2|25
1736154330000|2025-01-06 09:05:30|205968.4|205878.4|205968.9|205878.9|205970.4|205880.4|205964.9|205874.9|20
1736154340000|2025-01-06 09:05:40|205969.6|205879.6|205968.6|205878.6|205969.6|205879.6|205968.6|205878.6|20
1736154350000|2025-01-06 09:05:50|205969.4|205879.4|206014|205924|206030.3|205940.3|205969.4|205879.4|16
1736154360000|2025-01-06 09:06:00|206010.8|205920.8|206021.8|205931.8|206022|205932|206004.6|205914.6|16
1736154370000|2025-01-06 09:06:10|206022|205932|205949.9|205859.9|206022|205932|205944.2|205854.2|20
1736154380000|2025-01-06 09:06:20|205949.7|205859.7|205953.7|205863.7|205953.7|205863.7|205943.2|205853.2|25
1736154390000|2025-01-06 09:06:30|205953.8|205863.8|205948.9|205858.9|205953.8|205863.8|205944.4|205854.4|22
1736154400000|2025-01-06 09:06:40|205951.7|205861.7|205952|205862|205953|205863|205951.3|205861.3|9
1736154410000|2025-01-06 09:06:50|205949.6|205859.6|205962.5|205872.5|205962.9|205872.9|205946.4|205856.4|21
1736154420000|2025-01-06 09:07:00|205962.1|205872.1|205962.2|205872.2|205962.4|205872.4|205945.2|205855.2|16
1736154430000|2025-01-06 09:07:10|205962.4|205872.4|205968.1|205878.1|205968.3|205878.3|205962.4|205872.4|12
1736154440000|2025-01-06 09:07:20|205969.9|205879.9|205972|205882|205972|205882|205968.1|205878.1|4
1736154450000|2025-01-06 09:07:30|205974.5|205884.5|206013.2|205923.2|206013.2|205923.2|205974.5|205884.5|4
1736154460000|2025-01-06 09:07:40|206013.6|205923.6|206015.8|205925.8|206019|205929|206010.5|205920.5|20
1736154470000|2025-01-06 09:07:50|206016|205926|206012.8|205922.8|206019.1|205929.1|206008.8|205918.8|14
1736154480000|2025-01-06 09:08:00|206013.8|205923.8|205974|205884|206013.8|205923.8|205969.6|205879.6|29
1736154490000|2025-01-06 09:08:10|205972.8|205882.8|205969.5|205879.5|205973.8|205883.8|205967.6|205877.6|14
1736154500000|2025-01-06 09:08:20|205964.3|205874.3|205945.7|205855.7|205964.3|205874.3|205942.8|205852.8|20
1736154510000|2025-01-06 09:08:30|205947.2|205857.2|205950.7|205860.7|205950.7|205860.7|205942.3|205852.3|17
1736154520000|2025-01-06 09:08:40|205949.2|205859.2|205932.3|205842.3|205949.2|205859.2|205929|205839|27
1736154530000|2025-01-06 09:08:50|205930.5|205840.5|205884.7|205794.7|205933|205843|205884.7|205794.7|23
1736154540000|2025-01-06 09:09:00|205888.5|205798.5|205894.2|205804.2|205895.9|205805.9|205887.9|205797.9|16
1736154550000|2025-01-06 09:09:10|205891.9|205801.9|205885.1|205795.1|205891.9|205801.9|205881|205791|18
1736154560000|2025-01-06 09:09:20|205884.9|205794.9|205885.8|205795.8|205895.9|205805.9|205874.5|205784.5|33
1736154570000|2025-01-06 09:09:30|205886.2|205796.2|205883.4|205793.4|205886.2|205796.2|205880.1|205790.1|13
1736154580000|2025-01-06 09:09:40|205883.5|205793.5|205880.9|205790.9|205883.7|205793.7|205879.8|205789.8|15
1736154590000|2025-01-06 09:09:50|205880.7|205790.7|205836.2|205746.2|205880.7|205790.7|205831.7|205741.7|21
1736154600000|2025-01-06 09:10:00|205836.4|205746.4|205841.3|205751.3|205842.8|205752.8|205827.6|205737.6|18
1736154610000|2025-01-06 09:10:10|205841.5|205751.5|205777|205687|205841.5|205751.5|205767.4|205677.4|24
1736154620000|2025-01-06 09:10:20|205783.2|205693.2|205772.4|205682.4|205783.2|205693.2|205770.1|205680.1|20
1736154630000|2025-01-06 09:10:30|205765.6|205675.6|205773.5|205683.5|205773.7|205683.7|205764.3|205674.3|17
1736154640000|2025-01-06 09:10:40|205772.7|205682.7|205783.1|205693.1|205784|205694|205772.2|205682.2|23
1736154650000|2025-01-06 09:10:50|205786.1|205696.1|205790.3|205700.3|205797.1|205707.1|205782.9|205692.9|26
1736154660000|2025-01-06 09:11:00|205786.6|205696.6|205784|205694|205794.6|205704.6|205778.9|205688.9|14
1736154670000|2025-01-06 09:11:10|205781.8|205691.8|205805.1|205715.1|205805.1|205715.1|205780.2|205690.2|21
1736154680000|2025-01-06 09:11:20|205805.4|205715.4|205808.5|205718.5|205810.6|205720.6|205805.4|205715.4|11
1736154690000|2025-01-06 09:11:30|205808.4|205718.4|205810.2|205720.2|205813.3|205723.3|205804.5|205714.5|20
1736154700000|2025-01-06 09:11:40|205811.2|205721.2|205849.4|205759.4|205856.2|205766.2|205811.2|205721.2|18
1736154710000|2025-01-06 09:11:50|205850.6|205760.6|205850.6|205760.6|205851|205761|205849.8|205759.8|7
1736154720000|2025-01-06 09:12:00|205850.4|205760.4|205892.3|205802.3|205898.4|205808.4|205834.1|205744.1|26
1736154730000|2025-01-06 09:12:10|205894.6|205804.6|205893.7|205803.7|205899.1|205809.1|205893.5|205803.5|16
1736154740000|2025-01-06 09:12:20|205893.5|205803.5|205898.3|205808.3|205898.3|205808.3|205888.4|205798.4|13
1736154750000|2025-01-06 09:12:30|205921.1|205831.1|205934.1|205844.1|205940.5|205850.5|205918.6|205828.6|25
1736154760000|2025-01-06 09:12:40|205936.4|205846.4|205934.3|205844.3|205945.6|205855.6|205930.5|205840.5|18
1736154770000|2025-01-06 09:12:50|205934|205844|205912.5|205822.5|205934.2|205844.2|205909.5|205819.5|18
1736154780000|2025-01-06 09:13:00|205909.7|205819.7|205924|205834|205928.2|205838.2|205909.7|205819.7|15
1736154790000|2025-01-06 09:13:10|205923.7|205833.7|205926|205836|205926.6|205836.6|205923|205833|12
1736154800000|2025-01-06 09:13:20|205926.8|205836.8|205936.7|205846.7|205937.9|205847.9|205926.8|205836.8|16
1736154810000|2025-01-06 09:13:30|205936.9|205846.9|205936.7|205846.7|205936.9|205846.9|205936.5|205846.5|14
1736154820000|2025-01-06 09:13:40|205936.9|205846.9|205930|205840|205937.1|205847.1|205928.8|205838.8|19
1736154830000|2025-01-06 09:13:50|205929.8|205839.8|205934.2|205844.2|205936.2|205846.2|205928.2|205838.2|29
1736154840000|2025-01-06 09:14:00|205936.4|205846.4|205932.2|205842.2|205940.3|205850.3|205932.2|205842.2|12
1736154850000|2025-01-06 09:14:10|205932|205842|205930.3|205840.3|205969|205879|205927.7|205837.7|15
1736154860000|2025-01-06 09:14:20|205927.9|205837.9|205926.4|205836.4|205928.1|205838.1|205926.4|205836.4|5
1736154870000|2025-01-06 09:14:30|205927.5|205837.5|205930.5|205840.5|205930.5|205840.5|205927.5|205837.5|9
1736154880000|2025-01-06 09:14:40|205930.9|205840.9|205924.7|205834.7|205930.9|205840.9|205924.7|205834.7|7
1736154890000|2025-01-06 09:14:50|205927.2|205837.2|205927.6|205837.6|205927.8|205837.8|205922.6|205832.6|10
1736154900000|2025-01-06 09:15:00|205927.2|205837.2|205953.7|205863.7|205953.7|205863.7|205927.2|205837.2|24
1736154910000|2025-01-06 09:15:10|205955.7|205865.7|205985.3|205895.3|205987.6|205897.6|205955.7|205865.7|18
1736154920000|2025-01-06 09:15:20|205981.9|205891.9|205978.9|205888.9|205981.9|205891.9|205976.9|205886.9|9
1736154930000|2025-01-06 09:15:30|205979|205889|205975.6|205885.6|205979|205889|205975.6|205885.6|3
1736154940000|2025-01-06 09:15:40|205970.9|205880.9|205938|205848|205971.1|205881.1|205937|205847|18
1736154950000|2025-01-06 09:15:50|205936.2|205846.2|205933.8|205843.8|205938.1|205848.1|205931.5|205841.5|13
1736154960000|2025-01-06 09:16:00|205933.6|205843.6|205896.8|205806.8|205934|205844|205891.3|205801.3|14
1736154970000|2025-01-06 09:16:10|205896.6|205806.6|205901.6|205811.6|205901.8|205811.8|205896.4|205806.4|8
1736154980000|2025-01-06 09:16:20|205898.8|205808.8|205899.8|205809.8|205900.6|205810.6|205898.4|205808.4|7
1736154990000|2025-01-06 09:16:30|205895|205805|205942|205852|205942|205852|205895|205805|12
1736155000000|2025-01-06 09:16:40|205941.2|205851.2|205955.4|205865.4|205955.4|205865.4|205941.2|205851.2|13
1736155010000|2025-01-06 09:16:50|205954.8|205864.8|205937.7|205847.7|205965.1|205875.1|205937.7|205847.7|12
1736155020000|2025-01-06 09:17:00|205937.5|205847.5|205937.3|205847.3|205937.5|205847.5|205937.3|205847.3|2
1736155030000|2025-01-06 09:17:10|205937.5|205847.5|205936|205846|205937.8|205847.8|205930.4|205840.4|12
1736155040000|2025-01-06 09:17:20|205933.4|205843.4|205931.9|205841.9|205933.4|205843.4|205929.6|205839.6|4
1736155050000|2025-01-06 09:17:30|205932.1|205842.1|205933.2|205843.2|205933.2|205843.2|205929.5|205839.5|9
1736155060000|2025-01-06 09:17:40|205929.9|205839.9|205947.3|205857.3|205947.3|205857.3|205929.9|205839.9|11
1736155070000|2025-01-06 09:17:50|205947.4|205857.4|205947.3|205857.3|205948.2|205858.2|205942.3|205852.3|12
1736155080000|2025-01-06 09:18:00|205948.5|205858.5|205941.5|205851.5|205948.5|205858.5|205941.5|205851.5|8
1736155090000|2025-01-06 09:18:10|205941.3|205851.3|205941.3|205851.3|205942.1|205852.1|205941.3|205851.3|6
1736155100000|2025-01-06 09:18:20|205937.3|205847.3|205999.4|205909.4|206000.2|205910.2|205937.3|205847.3|20
1736155110000|2025-01-06 09:18:30|206000|205910|205982|205892|206004.5|205914.5|205976.5|205886.5|24
1736155120000|2025-01-06 09:18:40|205977.4|205887.4|205981.8|205891.8|205982|205892|205976.1|205886.1|22
1736155130000|2025-01-06 09:18:50|205982.2|205892.2|205972.4|205882.4|205982.2|205892.2|205970.5|205880.5|17
1736155140000|2025-01-06 09:19:00|205973.1|205883.1|205973.4|205883.4|205973.6|205883.6|205973.1|205883.1|6
1736155150000|2025-01-06 09:19:10|205973.3|205883.3|205955.7|205865.7|205973.6|205883.6|205951|205861|11
1736155160000|2025-01-06 09:19:20|205955.6|205865.6|205952.1|205862.1|205955.6|205865.6|205950|205860|13
1736155170000|2025-01-06 09:19:30|205945.6|205855.6|205927.6|205837.6|205947.3|205857.3|205927.6|205837.6|14
1736155180000|2025-01-06 09:19:40|205929.9|205839.9|205942.8|205852.8|205943|205853|205929.9|205839.9|19
1736155190000|2025-01-06 09:19:50|205942.6|205852.6|205946.8|205856.8|205950|205860|205942.6|205852.6|17
1736155200000|2025-01-06 09:20:00|205946.5|205856.5|205947|205857|205948.7|205858.7|205943.6|205853.6|12
1736155210000|2025-01-06 09:20:10|205946.2|205856.2|205949.3|205859.3|205950.5|205860.5|205941.3|205851.3|18
1736155220000|2025-01-06 09:20:20|205949|205859|205943.8|205853.8|205949|205859|205943.8|205853.8|11
1736155230000|2025-01-06 09:20:30|205944.2|205854.2|205947.2|205857.2|205948|205858|205943.8|205853.8|16
1736155240000|2025-01-06 09:20:40|205945.4|205855.4|205892.1|205802.1|205947|205857|205886.8|205796.8|21
1736155250000|2025-01-06 09:20:50|205887.4|205797.4|205889.4|205799.4|205889.4|205799.4|205882.7|205792.7|13
1736155260000|2025-01-06 09:21:00|205885.2|205795.2|205890.9|205800.9|205890.9|205800.9|205885.2|205795.2|4
1736155270000|2025-01-06 09:21:10|205887.4|205797.4|205888.8|205798.8|205888.8|205798.8|205887.4|205797.4|11
1736155280000|2025-01-06 09:21:20|205889.2|205799.2|205890.2|205800.2|205890.9|205800.9|205885.8|205795.8|11
1736155290000|2025-01-06 09:21:30|205886|205796|205889.3|205799.3|205892.8|205802.8|205886|205796|8
1736155300000|2025-01-06 09:21:40|205889.1|205799.1|205889.3|205799.3|205889.3|205799.3|205883.9|205793.9|6
1736155310000|2025-01-06 09:21:50|205885.7|205795.7|205847.9|205757.9|205890.6|205800.6|205847.3|205757.3|17
1736155320000|2025-01-06 09:22:00|205849.8|205759.8|205890.3|205800.3|205890.3|205800.3|205849.8|205759.8|13
1736155330000|2025-01-06 09:22:10|205888|205798|205888.6|205798.6|205888.8|205798.8|205886|205796|10
1736155340000|2025-01-06 09:22:20|205890.8|205800.8|205890.2|205800.2|205891.8|205801.8|205888.7|205798.7|6
1736155350000|2025-01-06 09:22:30|205887.9|205797.9|205886.5|205796.5|205892.1|205802.1|205884.9|205794.9|10
1736155360000|2025-01-06 09:22:40|205886.7|205796.7|205882.6|205792.6|205887.1|205797.1|205882.4|205792.4|14
1736155370000|2025-01-06 09:22:50|205883.4|205793.4|205889.7|205799.7|205890.7|205800.7|205883.4|205793.4|12
1736155380000|2025-01-06 09:23:00|205887.4|205797.4|205850.7|205760.7|205889.5|205799.5|205848.7|205758.7|11
1736155390000|2025-01-06 09:23:10|205849.4|205759.4|205845.2|205755.2|205849.4|205759.4|205845.2|205755.2|10
1736155400000|2025-01-06 09:23:20|205845.7|205755.7|205844.6|205754.6|205845.7|205755.7|205844.5|205754.5|12
1736155410000|2025-01-06 09:23:30|205845|205755|205844.3|205754.3|205845|205755|205844.3|205754.3|3
1736155420000|2025-01-06 09:23:40|205841|205751|205875.2|205785.2|205875.2|205785.2|205841|205751|22
1736155430000|2025-01-06 09:23:50|205875.8|205785.8|205867.5|205777.5|205882.5|205792.5|205867.5|205777.5|14
1736155440000|2025-01-06 09:24:00|205868.5|205778.5|205847.3|205757.3|205872.6|205782.6|205842.6|205752.6|16
1736155450000|2025-01-06 09:24:10|205847.1|205757.1|205851.6|205761.6|205851.6|205761.6|205845.5|205755.5|6
1736155460000|2025-01-06 09:24:20|205849.5|205759.5|205849.6|205759.6|205852.4|205762.4|205849.1|205759.1|9
1736155470000|2025-01-06 09:24:30|205846.5|205756.5|205849.5|205759.5|205849.5|205759.5|205844.5|205754.5|6
1736155480000|2025-01-06 09:24:40|205847|205757|205849.4|205759.4|205849.4|205759.4|205847|205757|4
1736155490000|2025-01-06 09:24:50|205847|205757|205849.4|205759.4|205849.6|205759.6|205839.6|205749.6|11
1736155500000|2025-01-06 09:25:00|205851.4|205761.4|205850.9|205760.9|205851.4|205761.4|205848.3|205758.3|3
1736155510000|2025-01-06 09:25:10|205848.9|205758.9|205848.7|205758.7|205851.2|205761.2|205845.5|205755.5|10
1736155520000|2025-01-06 09:25:20|205846.3|205756.3|205844.9|205754.9|205855|205765|205843.1|205753.1|6
1736155530000|2025-01-06 09:25:30|205842.7|205752.7|205806.8|205716.8|205842.7|205752.7|205802|205712|9
1736155540000|2025-01-06 09:25:40|205806.6|205716.6|205814.2|205724.2|205814.2|205724.2|205806.3|205716.3|14
1736155550000|2025-01-06 09:25:50|205811.9|205721.9|205809.3|205719.3|205811.9|205721.9|205802.4|205712.4|8
1736155560000|2025-01-06 09:26:00|205809.5|205719.5|205822|205732|205822|205732|205808.4|205718.4|12
1736155570000|2025-01-06 09:26:10|205822.1|205732.1|205816.6|205726.6|205822.4|205732.4|205809.9|205719.9|13
1736155580000|2025-01-06 09:26:20|205816.7|205726.7|205814.1|205724.1|205816.7|205726.7|205811.6|205721.6|6
1736155590000|2025-01-06 09:26:30|205814.7|205724.7|205814.5|205724.5|205819.3|205729.3|205814.5|205724.5|10
1736155600000|2025-01-06 09:26:40|205814.9|205724.9|205808.2|205718.2|205819.5|205729.5|205805|205715|9
1736155610000|2025-01-06 09:26:50|205810.9|205720.9|205813.5|205723.5|205820.1|205730.1|205810.1|205720.1|14
1736155620000|2025-01-06 09:27:00|205815.6|205725.6|205819|205729|205819.2|205729.2|205812.2|205722.2|9
1736155630000|2025-01-06 09:27:10|205819.2|205729.2|205822.2|205732.2|205822.3|205732.3|205818.5|205728.5|10
1736155640000|2025-01-06 09:27:20|205822|205732|205848.8|205758.8|205851.5|205761.5|205822|205732|5
1736155660000|2025-01-06 09:27:40|205850.8|205760.8|205870.3|205780.3|205876.6|205786.6|205850.8|205760.8|12
1736155670000|2025-01-06 09:27:50|205870.1|205780.1|205869.3|205779.3|205871.5|205781.5|205869.3|205779.3|10
1736155680000|2025-01-06 09:28:00|205863.9|205773.9|205848.3|205758.3|205863.9|205773.9|205846.3|205756.3|5
1736155700000|2025-01-06 09:28:20|205849|205759|205867.6|205777.6|205875.5|205785.5|205849|205759|6
1736155710000|2025-01-06 09:28:30|205867.1|205777.1|205869.9|205779.9|205869.9|205779.9|205866.8|205776.8|7
1736155720000|2025-01-06 09:28:40|205870.3|205780.3|205876.8|205786.8|205876.8|205786.8|205870.3|205780.3|9
1736155730000|2025-01-06 09:28:50|205876.4|205786.4|205874.6|205784.6|205876.4|205786.4|205873.8|205783.8|7
1736155740000|2025-01-06 09:29:00|205879.6|205789.6|205886.9|205796.9|205888.4|205798.4|205879.6|205789.6|7
1736155750000|2025-01-06 09:29:10|205886.7|205796.7|205886.3|205796.3|205886.7|205796.7|205886.3|205796.3|2
1736155760000|2025-01-06 09:29:20|205886.5|205796.5|205886.7|205796.7|205886.7|205796.7|205886.3|205796.3|3
1736155770000|2025-01-06 09:29:30|205886.3|205796.3|205891.5|205801.5|205891.5|205801.5|205886.3|205796.3|6
1736155780000|2025-01-06 09:29:40|205891.8|205801.8|205868.5|205778.5|205892.3|205802.3|205850.9|205760.9|12
1736155790000|2025-01-06 09:29:50|205872|205782|205873.6|205783.6|205873.6|205783.6|205872|205782|6
1736155800000|2025-01-06 09:30:00|205873.2|205783.2|205886.2|205796.2|205886.2|205796.2|205873.2|205783.2|10
1736155810000|2025-01-06 09:30:10|205883.1|205793.1|205895.2|205805.2|205895.2|205805.2|205882.3|205792.3|8
1736155820000|2025-01-06 09:30:20|205896|205806|205903.6|205813.6|205903.9|205813.9|205896|205806|5
1736155830000|2025-01-06 09:30:30|205916.7|205826.7|205918.9|205828.9|205921.3|205831.3|205916.7|205826.7|12
1736155840000|2025-01-06 09:30:40|205918.7|205828.7|205919.7|205829.7|205919.7|205829.7|205918.7|205828.7|3
1736155850000|2025-01-06 09:30:50|205918.9|205828.9|205917.9|205827.9|205918.9|205828.9|205917.7|205827.7|12
1736155860000|2025-01-06 09:31:00|205909.2|205819.2|205886.2|205796.2|205909.2|205819.2|205883.9|205793.9|12
1736155870000|2025-01-06 09:31:10|205884.7|205794.7|205884.9|205794.9|205884.9|205794.9|205884.7|205794.7|2
1736155880000|2025-01-06 09:31:20|205886.5|205796.5|205885.9|205795.9|205886.5|205796.5|205885.9|205795.9|2
1736155890000|2025-01-06 09:31:30|205884.2|205794.2|205884.2|205794.2|205884.2|205794.2|205884.2|205794.2|1
1736155910000|2025-01-06 09:31:50|205884.5|205794.5|205885.9|205795.9|205885.9|205795.9|205884.5|205794.5|2
1736155920000|2025-01-06 09:32:00|205885.3|205795.3|205885.3|205795.3|205885.3|205795.3|205884.9|205794.9|3
1736155930000|2025-01-06 09:32:10|205882.9|205792.9|205879|205789|205882.9|205792.9|205866.1|205776.1|19
1736155940000|2025-01-06 09:32:20|205879.1|205789.1|205879.7|205789.7|205881.2|205791.2|205874.5|205784.5|12
1736155950000|2025-01-06 09:32:30|205879.2|205789.2|205882.5|205792.5|205882.5|205792.5|205874|205784|6
1736155960000|2025-01-06 09:32:40|205882.1|205792.1|205895.3|205805.3|205895.3|205805.3|205882|205792|11
1736155970000|2025-01-06 09:32:50|205893|205803|205894.9|205804.9|205897|205807|205893|205803|6
1736155980000|2025-01-06 09:33:00|205895.5|205805.5|205917|205827|205918|205828|205895.5|205805.5|12
1736156000000|2025-01-06 09:33:20|205917.2|205827.2|205909.4|205819.4|205925|205835|205908.6|205818.6|10
1736156010000|2025-01-06 09:33:30|205908.9|205818.9|205910.1|205820.1|205911.3|205821.3|205908.9|205818.9|5
1736156020000|2025-01-06 09:33:40|205910.9|205820.9|205912.9|205822.9|205912.9|205822.9|205909.4|205819.4|7
1736156030000|2025-01-06 09:33:50|205913.1|205823.1|205909.9|205819.9|205913.1|205823.1|205908.5|205818.5|5
1736156040000|2025-01-06 09:34:00|205908.7|205818.7|205908.9|205818.9|205909|205819|205908.6|205818.6|6
1736156050000|2025-01-06 09:34:10|205908.8|205818.8|205920.8|205830.8|205921.9|205831.9|205908.5|205818.5|17
1736156060000|2025-01-06 09:34:20|205920.1|205830.1|205914.8|205824.8|205920.1|205830.1|205914.4|205824.4|5
1736156070000|2025-01-06 09:34:30|205915.4|205825.4|205920.3|205830.3|205920.3|205830.3|205915.4|205825.4|3
1736156080000|2025-01-06 09:34:40|205920.2|205830.2|205920.1|205830.1|205920.2|205830.2|205919.8|205829.8|4
1736156090000|2025-01-06 09:34:50|205919.9|205829.9|205918|205828|205922.3|205832.3|205917.4|205827.4|15
1736156100000|2025-01-06 09:35:00|205917.5|205827.5|205915.9|205825.9|205917.5|205827.5|205911.3|205821.3|7
1736156110000|2025-01-06 09:35:10|205915.7|205825.7|205913.2|205823.2|205915.7|205825.7|205913.2|205823.2|3
1736156120000|2025-01-06 09:35:20|205922.9|205832.9|205915.4|205825.4|205923.1|205833.1|205915.2|205825.2|10
1736156130000|2025-01-06 09:35:30|205915.2|205825.2|205890.6|205800.6|205915.2|205825.2|205883.5|205793.5|7
1736156140000|2025-01-06 09:35:40|205890.4|205800.4|205889.2|205799.2|205890.4|205800.4|205889.2|205799.2|4
1736156150000|2025-01-06 09:35:50|205890.4|205800.4|205891.2|205801.2|205891.2|205801.2|205890.4|205800.4|3
1736156160000|2025-01-06 09:36:00|205891|205801|205894|205804|205894.2|205804.2|205890|205800|7
1736156170000|2025-01-06 09:36:10|205890.8|205800.8|205892.4|205802.4|205893.6|205803.6|205890.8|205800.8|7
1736156180000|2025-01-06 09:36:20|205891.8|205801.8|205890.8|205800.8|205891.8|205801.8|205889.8|205799.8|4
1736156190000|2025-01-06 09:36:30|205890.6|205800.6|205890.8|205800.8|205890.8|205800.8|205890.4|205800.4|4
1736156200000|2025-01-06 09:36:40|205890.6|205800.6|205890.8|205800.8|205890.8|205800.8|205890.6|205800.6|4
1736156210000|2025-01-06 09:36:50|205890.6|205800.6|205889.7|205799.7|205890.6|205800.6|205889.7|205799.7|2
1736156220000|2025-01-06 09:37:00|205889.4|205799.4|205890.2|205800.2|205890.2|205800.2|205884.3|205794.3|6
1736156230000|2025-01-06 09:37:10|205889.2|205799.2|205888.2|205798.2|205889.5|205799.5|205884.5|205794.5|6
1736156240000|2025-01-06 09:37:20|205888.7|205798.7|205888.9|205798.9|205888.9|205798.9|205888.3|205798.3|6
1736156260000|2025-01-06 09:37:40|205888.1|205798.1|205876.9|205786.9|205888.1|205798.1|205873.5|205783.5|9
1736156270000|2025-01-06 09:37:50|205879|205789|205880.3|205790.3|205884.3|205794.3|205875.4|205785.4|10
1736156280000|2025-01-06 09:38:00|205880.5|205790.5|205880.3|205790.3|205880.5|205790.5|205877.9|205787.9|8
1736156290000|2025-01-06 09:38:10|205880.1|205790.1|205882.3|205792.3|205884.1|205794.1|205879.5|205789.5|13
1736156300000|2025-01-06 09:38:20|205882.9|205792.9|205894.4|205804.4|205894.4|205804.4|205882|205792|18
1736156310000|2025-01-06 09:38:30|205891.2|205801.2|205891.6|205801.6|205897.6|205807.6|205890.6|205800.6|8
1736156320000|2025-01-06 09:38:40|205892.2|205802.2|205948.6|205858.6|205955.9|205865.9|205892.2|205802.2|12
1736156330000|2025-01-06 09:38:50|205948.7|205858.7|205956|205866|205960.3|205870.3|205939.9|205849.9|16
1736156340000|2025-01-06 09:39:00|205956.1|205866.1|205958.4|205868.4|205963.4|205873.4|205956.1|205866.1|11
1736156350000|2025-01-06 09:39:10|205958.6|205868.6|205965.1|205875.1|205972.4|205882.4|205958.6|205868.6|15
1736156360000|2025-01-06 09:39:20|205972.2|205882.2|205971|205881|205972.2|205882.2|205967.5|205877.5|6
1736156370000|2025-01-06 09:39:30|205970.9|205880.9|205960.6|205870.6|205970.9|205880.9|205958.3|205868.3|12
1736156380000|2025-01-06 09:39:40|205960.1|205870.1|205960.3|205870.3|205960.8|205870.8|205960.1|205870.1|5
1736156390000|2025-01-06 09:39:50|205960.1|205870.1|205959.9|205869.9|205960.1|205870.1|205958.3|205868.3|6
1736156400000|2025-01-06 09:40:00|205959.8|205869.8|205958.4|205868.4|205959.8|205869.8|205958|205868|9
1736156410000|2025-01-06 09:40:10|205958.5|205868.5|205959.5|205869.5|205959.5|205869.5|205953|205863|7
1736156420000|2025-01-06 09:40:20|205959.7|205869.7|206016.4|205926.4|206016.4|205926.4|205959.5|205869.5|12
1736156430000|2025-01-06 09:40:30|206016.6|205926.6|206016.4|205926.4|206016.7|205926.7|206016.4|205926.4|6
1736156440000|2025-01-06 09:40:40|206016.6|205926.6|206016.4|205926.4|206016.6|205926.6|206016.4|205926.4|4
1736156450000|2025-01-06 09:40:50|206014.3|205924.3|205998.7|205908.7|206014.3|205924.3|205998.7|205908.7|8
1736156460000|2025-01-06 09:41:00|205998.4|205908.4|205998.4|205908.4|205998.4|205908.4|205998.4|205908.4|1
1736156470000|2025-01-06 09:41:10|205998.2|205908.2|205994.8|205904.8|205998.2|205908.2|205994.8|205904.8|4
1736156480000|2025-01-06 09:41:20|205993.8|205903.8|205993.8|205903.8|205993.8|205903.8|205993.8|205903.8|1
1736156490000|2025-01-06 09:41:30|205993.9|205903.9|205967.8|205877.8|205993.9|205903.9|205964|205874|10
1736156500000|2025-01-06 09:41:40|205962.9|205872.9|205966.6|205876.6|205966.6|205876.6|205962.9|205872.9|2
1736156510000|2025-01-06 09:41:50|205966.4|205876.4|205981|205891|205981.1|205891.1|205966.4|205876.4|9
1736156520000|2025-01-06 09:42:00|205981.1|205891.1|205980.9|205890.9|205984.5|205894.5|205980.9|205890.9|8
1736156530000|2025-01-06 09:42:10|205980.8|205890.8|206027|205937|206027.6|205937.6|205976.1|205886.1|13
1736156540000|2025-01-06 09:42:20|206019.9|205929.9|205996.9|205906.9|206019.9|205929.9|205996.9|205906.9|13
1736156550000|2025-01-06 09:42:30|205994.9|205904.9|205994.7|205904.7|205994.9|205904.9|205994.7|205904.7|2
1736156560000|2025-01-06 09:42:40|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|1
1736156570000|2025-01-06 09:42:50|205998.1|205908.1|206000.5|205910.5|206000.5|205910.5|205998.1|205908.1|7
1736156580000|2025-01-06 09:43:00|206000.6|205910.6|205994|205904|206000.6|205910.6|205994|205904|8
1736156590000|2025-01-06 09:43:10|205996.7|205906.7|205996.9|205906.9|205996.9|205906.9|205996.7|205906.7|2
1736156600000|2025-01-06 09:43:20|205997.1|205907.1|205994.4|205904.4|205997.6|205907.6|205994.4|205904.4|7
1736156620000|2025-01-06 09:43:40|205994.7|205904.7|205994.6|205904.6|205995.1|205905.1|205994.6|205904.6|4
1736156630000|2025-01-06 09:43:50|205997|205907|206001|205911|206002|205912|205997|205907|8
1736156640000|2025-01-06 09:44:00|206001.1|205911.1|206055.9|205965.9|206060.1|205970.1|206001.1|205911.1|13
1736156650000|2025-01-06 09:44:10|206055.8|205965.8|206063.2|205973.2|206063.7|205973.7|206055.8|205965.8|6
1736156660000|2025-01-06 09:44:20|206063.6|205973.6|206062.5|205972.5|206068|205978|206061.8|205971.8|10
1736156670000|2025-01-06 09:44:30|206063.5|205973.5|206062|205972|206064.8|205974.8|206061.2|205971.2|20
1736156680000|2025-01-06 09:44:40|206062.4|205972.4|206062.1|205972.1|206062.5|205972.5|206062.1|205972.1|6
1736156690000|2025-01-06 09:44:50|206062.4|205972.4|206057.2|205967.2|206062.4|205972.4|206056.3|205966.3|8
1736156700000|2025-01-06 09:45:00|206059.6|205969.6|206065.6|205975.6|206067.5|205977.5|206059.6|205969.6|11
1736156710000|2025-01-06 09:45:10|206064.5|205974.5|206062.2|205972.2|206064.5|205974.5|206061.7|205971.7|9
1736156720000|2025-01-06 09:45:20|206061.8|205971.8|206063|205973|206063|205973|206058.6|205968.6|8
1736156730000|2025-01-06 09:45:30|206061|205971|206054|205964|206061|205971|206054|205964|2
1736156740000|2025-01-06 09:45:40|206056.4|205966.4|206053|205963|206059.9|205969.9|206053|205963|14
1736156750000|2025-01-06 09:45:50|206052.9|205962.9|206052.5|205962.5|206055.4|205965.4|206052.5|205962.5|4
1736156760000|2025-01-06 09:46:00|206052.6|205962.6|206007.6|205917.6|206052.6|205962.6|206007.4|205917.4|11
1736156770000|2025-01-06 09:46:10|206010.6|205920.6|206012.7|205922.7|206013.5|205923.5|206010.6|205920.6|6
1736156780000|2025-01-06 09:46:20|206013.1|205923.1|206013.5|205923.5|206013.5|205923.5|206013.1|205923.1|3
1736156790000|2025-01-06 09:46:30|206013.3|205923.3|206013.3|205923.3|206013.3|205923.3|206013.2|205923.2|3
1736156800000|2025-01-06 09:46:40|206012|205922|206011.5|205921.5|206012|205922|206006.3|205916.3|10
1736156810000|2025-01-06 09:46:50|206011.3|205921.3|206012.5|205922.5|206012.8|205922.8|206011.3|205921.3|5
1736156820000|2025-01-06 09:47:00|206012.3|205922.3|206014.2|205924.2|206020.7|205930.7|206012.3|205922.3|9
1736156830000|2025-01-06 09:47:10|206014.6|205924.6|206011.6|205921.6|206014.6|205924.6|206011.6|205921.6|10
1736156840000|2025-01-06 09:47:20|206006.5|205916.5|206008.9|205918.9|206009.1|205919.1|206005.8|205915.8|11
1736156850000|2025-01-06 09:47:30|206067.4|205977.4|206093.2|206003.2|206096.4|206006.4|206067.4|205977.4|16
1736156860000|2025-01-06 09:47:40|206092.9|206002.9|206091.9|206001.9|206095.4|206005.4|206091.8|206001.8|14
1736156870000|2025-01-06 09:47:50|206091.4|206001.4|206087.6|205997.6|206097.3|206007.3|206087.6|205997.6|10
1736156880000|2025-01-06 09:48:00|206088.2|205998.2|206091.3|206001.3|206093.7|206003.7|206087.3|205997.3|8
1736156890000|2025-01-06 09:48:10|206091.5|206001.5|206097.2|206007.2|206100.6|206010.6|206090|206000|10
1736156900000|2025-01-06 09:48:20|206097.1|206007.1|206096|206006|206097.1|206007.1|206096|206006|5
1736156910000|2025-01-06 09:48:30|206094.5|206004.5|206094|206004|206094.9|206004.9|206094|206004|5
1736156920000|2025-01-06 09:48:40|206094.3|206004.3|206099.8|206009.8|206103|206013|206094.3|206004.3|4
1736156930000|2025-01-06 09:48:50|206098.3|206008.3|206091.2|206001.2|206098.3|206008.3|206091.2|206001.2|5
1736156940000|2025-01-06 09:49:00|206090.3|206000.3|206087.4|205997.4|206090.9|206000.9|206086.9|205996.9|14
1736156950000|2025-01-06 09:49:10|206086.9|205996.9|206055.9|205965.9|206086.9|205996.9|206055.9|205965.9|5
1736156960000|2025-01-06 09:49:20|206053.6|205963.6|206053.9|205963.9|206054.8|205964.8|206049.5|205959.5|7
1736156970000|2025-01-06 09:49:30|206054|205964|206052|205962|206054|205964|206051|205961|14
1736156980000|2025-01-06 09:49:40|206052.1|205962.1|206051.8|205961.8|206052.1|205962.1|206051.8|205961.8|5
1736156990000|2025-01-06 09:49:50|206049.7|205959.7|206047.4|205957.4|206049.7|205959.7|206047.4|205957.4|7
1736157000000|2025-01-06 09:50:00|206047|205957|206042.4|205952.4|206047|205957|206040|205950|21
1736157010000|2025-01-06 09:50:10|206042.3|205952.3|206047.2|205957.2|206047.7|205957.7|206042.3|205952.3|10
1736157020000|2025-01-06 09:50:20|206047.1|205957.1|206046.8|205956.8|206047.1|205957.1|206046.6|205956.6|9
1736157030000|2025-01-06 09:50:30|206046.2|205956.2|206035.7|205945.7|206046.4|205956.4|206017.7|205927.7|19
1736157040000|2025-01-06 09:50:40|206036.1|205946.1|206035.7|205945.7|206039.3|205949.3|206035.3|205945.3|7
1736157050000|2025-01-06 09:50:50|206035.5|205945.5|206032.8|205942.8|206038.1|205948.1|206032.6|205942.6|15
1736157060000|2025-01-06 09:51:00|206035.7|205945.7|206020.9|205930.9|206035.7|205945.7|206017.2|205927.2|10
1736157070000|2025-01-06 09:51:10|206020.2|205930.2|206038.1|205948.1|206039.2|205949.2|206019.7|205929.7|17
1736157080000|2025-01-06 09:51:20|206037.5|205947.5|206028|205938|206037.5|205947.5|206018.8|205928.8|15
1736157090000|2025-01-06 09:51:30|206028.3|205938.3|206028.8|205938.8|206028.8|205938.8|206028.3|205938.3|2
1736157100000|2025-01-06 09:51:40|206028.4|205938.4|206040.9|205950.9|206041.5|205951.5|206028.2|205938.2|8
1736157110000|2025-01-06 09:51:50|206039|205949|206038.3|205948.3|206039|205949|206038.3|205948.3|3
1736157120000|2025-01-06 09:52:00|206039.8|205949.8|206032.6|205942.6|206046.5|205956.5|206032.3|205942.3|16
1736157130000|2025-01-06 09:52:10|206032.4|205942.4|206036.4|205946.4|206042.8|205952.8|206032.4|205942.4|8
1736157140000|2025-01-06 09:52:20|206036.5|205946.5|206038.5|205948.5|206040.1|205950.1|206035.5|205945.5|9
1736157150000|2025-01-06 09:52:30|206037.6|205947.6|206021.1|205931.1|206037.6|205947.6|206021.1|205931.1|4
1736157160000|2025-01-06 09:52:40|206018|205928|206019.9|205929.9|206019.9|205929.9|206017.5|205927.5|5
1736157170000|2025-01-06 09:52:50|206021.4|205931.4|206030.7|205940.7|206036.6|205946.6|206018|205928|13
1736157180000|2025-01-06 09:53:00|206030.9|205940.9|206031.2|205941.2|206033.6|205943.6|206028.2|205938.2|11
1736157190000|2025-01-06 09:53:10|206030.7|205940.7|206030.9|205940.9|206031.4|205941.4|206026.6|205936.6|13
1736157200000|2025-01-06 09:53:20|206027.8|205937.8|206017.2|205927.2|206027.8|205937.8|206014.6|205924.6|7
1736157210000|2025-01-06 09:53:30|206017|205927|206013.7|205923.7|206028.9|205938.9|206012.1|205922.1|14
1736157220000|2025-01-06 09:53:40|206014.1|205924.1|206018|205928|206018.3|205928.3|206014.1|205924.1|12
1736157230000|2025-01-06 09:53:50|206017.6|205927.6|206014.5|205924.5|206017.6|205927.6|206013.3|205923.3|4
1736157240000|2025-01-06 09:54:00|206014.7|205924.7|205968.2|205878.2|206014.7|205924.7|205968|205878|15
1736157250000|2025-01-06 09:54:10|205966.2|205876.2|205968.7|205878.7|205969.1|205879.1|205957.8|205867.8|9
1736157260000|2025-01-06 09:54:20|205968.5|205878.5|205924.8|205834.8|205969.1|205879.1|205919|205829|19
1736157270000|2025-01-06 09:54:30|205925|205835|205919.9|205829.9|205925.7|205835.7|205919|205829|16
1736157280000|2025-01-06 09:54:40|205917.7|205827.7|205915.7|205825.7|205918.7|205828.7|205915.1|205825.1|14
1736157290000|2025-01-06 09:54:50|205913.5|205823.5|205909.4|205819.4|205914.1|205824.1|205903.9|205813.9|12
1736157300000|2025-01-06 09:55:00|205906.6|205816.6|205893.1|205803.1|205906.6|205816.6|205885.3|205795.3|12
1736157310000|2025-01-06 09:55:10|205892.7|205802.7|205893.1|205803.1|205893.1|205803.1|205892.7|205802.7|2
1736157320000|2025-01-06 09:55:20|205893.5|205803.5|205897.2|205807.2|205897.2|205807.2|205893.5|205803.5|2
1736157330000|2025-01-06 09:55:30|205897.8|205807.8|205920.4|205830.4|205920.4|205830.4|205897.8|205807.8|18
1736157340000|2025-01-06 09:55:40|205920.6|205830.6|205920.6|205830.6|205922|205832|205919.8|205829.8|19
1736157350000|2025-01-06 09:55:50|205920.8|205830.8|205920.4|205830.4|205921.4|205831.4|205920.3|205830.3|13
1736157360000|2025-01-06 09:56:00|205920.3|205830.3|205895.4|205805.4|205920.3|205830.3|205889.4|205799.4|10
1736157370000|2025-01-06 09:56:10|205895|205805|205895.4|205805.4|205895.4|205805.4|205894.6|205804.6|5
1736157380000|2025-01-06 09:56:20|205890.7|205800.7|205884.9|205794.9|205890.7|205800.7|205881|205791|11
1736157390000|2025-01-06 09:56:30|205884.7|205794.7|205886.7|205796.7|205886.7|205796.7|205884.7|205794.7|10
1736157400000|2025-01-06 09:56:40|205886.3|205796.3|205820.4|205730.4|205886.3|205796.3|205819.1|205729.1|12
1736157410000|2025-01-06 09:56:50|205820.3|205730.3|205809.9|205719.9|205820.3|205730.3|205807.8|205717.8|13
1736157420000|2025-01-06 09:57:00|205807.2|205717.2|205808.8|205718.8|205811.3|205721.3|205806.4|205716.4|11
1736157430000|2025-01-06 09:57:10|205810.9|205720.9|205809.5|205719.5|205812.6|205722.6|205806.2|205716.2|16
1736157440000|2025-01-06 09:57:20|205806.4|205716.4|205808.4|205718.4|205811.8|205721.8|205806.4|205716.4|5
1736157450000|2025-01-06 09:57:30|205807.3|205717.3|205807.3|205717.3|205807.7|205717.7|205806.9|205716.9|7
1736157460000|2025-01-06 09:57:40|205807.1|205717.1|205811.6|205721.6|205812.3|205722.3|205807.1|205717.1|7
1736157470000|2025-01-06 09:57:50|205809.9|205719.9|205814.6|205724.6|205815.9|205725.9|205809.9|205719.9|9
1736157480000|2025-01-06 09:58:00|205812.9|205722.9|205813.8|205723.8|205817.2|205727.2|205812.3|205722.3|11
1736157490000|2025-01-06 09:58:10|205817.2|205727.2|205775.4|205685.4|205817.2|205727.2|205765.5|205675.5|14
1736157500000|2025-01-06 09:58:20|205776.2|205686.2|205773.7|205683.7|205776.6|205686.6|205772.7|205682.7|8
1736157510000|2025-01-06 09:58:30|205772.7|205682.7|205779.1|205689.1|205781.4|205691.4|205772.3|205682.3|13
1736157520000|2025-01-06 09:58:40|205779.8|205689.8|205804.5|205714.5|205806.9|205716.9|205779.8|205689.8|11
1736157530000|2025-01-06 09:58:50|205807.2|205717.2|205810.9|205720.9|205813.4|205723.4|205804.9|205714.9|15
1736157540000|2025-01-06 09:59:00|205808.7|205718.7|205810|205720|205811.2|205721.2|205807.8|205717.8|10
1736157550000|2025-01-06 09:59:10|205809.5|205719.5|205807.2|205717.2|205810.4|205720.4|205806.9|205716.9|16
1736157560000|2025-01-06 09:59:20|205809.9|205719.9|205816.4|205726.4|205816.4|205726.4|205806.9|205716.9|18
1736157570000|2025-01-06 09:59:30|205820.6|205730.6|205815.7|205725.7|205820.6|205730.6|205815.7|205725.7|7
1736157580000|2025-01-06 09:59:40|205814.3|205724.3|205829.2|205739.2|205831.1|205741.1|205814.3|205724.3|12
1736157590000|2025-01-06 09:59:50|205829.3|205739.3|205826.1|205736.1|205831.7|205741.7|205825.7|205735.7|8
1736157600000|2025-01-06 10:00:00|205823.8|205733.8|205806.3|205716.3|205823.8|205733.8|205798.6|205708.6|16
1736157610000|2025-01-06 10:00:10|205811.1|205721.1|205812.2|205722.2|205815.8|205725.8|205807.1|205717.1|10
1736157620000|2025-01-06 10:00:20|205812.9|205722.9|205807.7|205717.7|205813.3|205723.3|205807.4|205717.4|11
1736157630000|2025-01-06 10:00:30|205810.8|205720.8|205808.4|205718.4|205811.9|205721.9|205807.3|205717.3|9
1736157640000|2025-01-06 10:00:40|205811.7|205721.7|205811.3|205721.3|205811.7|205721.7|205809.9|205719.9|6
1736157650000|2025-01-06 10:00:50|205817.3|205727.3|205841.4|205751.4|205841.4|205751.4|205813.3|205723.3|10
1736157660000|2025-01-06 10:01:00|205838.6|205748.6|205842.5|205752.5|205843.3|205753.3|205834.8|205744.8|29
1736157670000|2025-01-06 10:01:10|205842.7|205752.7|205839.2|205749.2|205842.7|205752.7|205836.2|205746.2|20
1736157680000|2025-01-06 10:01:20|205839.7|205749.7|205840.2|205750.2|205840.2|205750.2|205838.3|205748.3|8
1736157690000|2025-01-06 10:01:30|205840|205750|205839.6|205749.6|205841.6|205751.6|205839.6|205749.6|15
1736157700000|2025-01-06 10:01:40|205839.8|205749.8|205839.3|205749.3|205839.8|205749.8|205832.4|205742.4|11
1736157710000|2025-01-06 10:01:50|205839.1|205749.1|205840.3|205750.3|205840.3|205750.3|205839.1|205749.1|5
1736157720000|2025-01-06 10:02:00|205839.7|205749.7|205873.5|205783.5|205874.6|205784.6|205839.7|205749.7|17
1736157730000|2025-01-06 10:02:10|205869.1|205779.1|205857.3|205767.3|205873.7|205783.7|205857.3|205767.3|5
1736157740000|2025-01-06 10:02:20|205858.9|205768.9|205875.5|205785.5|205893|205803|205857.2|205767.2|10
1736157750000|2025-01-06 10:02:30|205875.4|205785.4|205901.7|205811.7|205905.8|205815.8|205872|205782|9
1736157760000|2025-01-06 10:02:40|205903.3|205813.3|205903.2|205813.2|205903.3|205813.3|205903.2|205813.2|2
1736157770000|2025-01-06 10:02:50|205901.5|205811.5|205901.5|205811.5|205901.5|205811.5|205897.2|205807.2|5
1736157780000|2025-01-06 10:03:00|205903.6|205813.6|205902.9|205812.9|205904.2|205814.2|205898.9|205808.9|7
1736157800000|2025-01-06 10:03:20|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|1
1736157810000|2025-01-06 10:03:30|205902.9|205812.9|205900.2|205810.2|205903.3|205813.3|205900.2|205810.2|3
1736157820000|2025-01-06 10:03:40|205898.2|205808.2|205893.4|205803.4|205899.7|205809.7|205890.3|205800.3|8
1736157830000|2025-01-06 10:03:50|205891.8|205801.8|205893.3|205803.3|205894.1|205804.1|205891.7|205801.7|9
1736157840000|2025-01-06 10:04:00|205889.3|205799.3|205821|205731|205889.3|205799.3|205820|205730|16
1736157850000|2025-01-06 10:04:10|205819.9|205729.9|205797.8|205707.8|205819.9|205729.9|205797.7|205707.7|14
1736157860000|2025-01-06 10:04:20|205798.2|205708.2|205805|205715|205805|205715|205798.2|205708.2|12
1736157870000|2025-01-06 10:04:30|205803.8|205713.8|205798.3|205708.3|205805|205715|205797.5|205707.5|18
1736157880000|2025-01-06 10:04:40|205798.2|205708.2|205796.3|205706.3|205798.2|205708.2|205787.4|205697.4|27
1736157890000|2025-01-06 10:04:50|205795.8|205705.8|205795|205705|205798.3|205708.3|205795|205705|29
1736157900000|2025-01-06 10:05:00|205795.9|205705.9|205800.7|205710.7|205800.9|205710.9|205794.8|205704.8|24
1736157910000|2025-01-06 10:05:10|205801.1|205711.1|205793.9|205703.9|205802.3|205712.3|205791.9|205701.9|15
1736157920000|2025-01-06 10:05:20|205791.4|205701.4|205789.6|205699.6|205791.4|205701.4|205788.8|205698.8|13
1736157930000|2025-01-06 10:05:30|205790|205700|205790.4|205700.4|205791.6|205701.6|205789.8|205699.8|10
1736157940000|2025-01-06 10:05:40|205790.2|205700.2|205788.8|205698.8|205790.4|205700.4|205785.5|205695.5|8
1736157950000|2025-01-06 10:05:50|205781.4|205691.4|205785.6|205695.6|205786.2|205696.2|205781.4|205691.4|17
1736157960000|2025-01-06 10:06:00|205785.2|205695.2|205802.6|205712.6|205803|205713|205778.7|205688.7|20
1736157970000|2025-01-06 10:06:10|205802.4|205712.4|205803.9|205713.9|205804.5|205714.5|205802.4|205712.4|4
1736157980000|2025-01-06 10:06:20|205803.4|205713.4|205807.7|205717.7|205807.7|205717.7|205803|205713|5
1736157990000|2025-01-06 10:06:30|205805|205715|205781.5|205691.5|205805|205715|205780.2|205690.2|28
1736158000000|2025-01-06 10:06:40|205781.3|205691.3|205769.6|205679.6|205781.8|205691.8|205766.6|205676.6|12
1736158010000|2025-01-06 10:06:50|205771.2|205681.2|205774.8|205684.8|205780.4|205690.4|205768.7|205678.7|17
1736158020000|2025-01-06 10:07:00|205774.4|205684.4|205772.5|205682.5|205780.7|205690.7|205772.5|205682.5|15
1736158030000|2025-01-06 10:07:10|205775.6|205685.6|205773.3|205683.3|205777|205687|205772.9|205682.9|11
1736158040000|2025-01-06 10:07:20|205772.6|205682.6|205801|205711|205804.1|205714.1|205772.6|205682.6|16
1736158050000|2025-01-06 10:07:30|205804.4|205714.4|205812.4|205722.4|205812.8|205722.8|205804.4|205714.4|13
1736158060000|2025-01-06 10:07:40|205810.2|205720.2|205816.8|205726.8|205817.4|205727.4|205810.2|205720.2|8
1736158070000|2025-01-06 10:07:50|205819.4|205729.4|205819.7|205729.7|205820.8|205730.8|205817.3|205727.3|4
1736158080000|2025-01-06 10:08:00|205818.5|205728.5|205806|205716|205818.5|205728.5|205805.8|205715.8|15
1736158090000|2025-01-06 10:08:10|205805.8|205715.8|205811.8|205721.8|205812|205722|205805.8|205715.8|18
1736158100000|2025-01-06 10:08:20|205812|205722|205812.6|205722.6|205812.8|205722.8|205809.4|205719.4|18
1736158110000|2025-01-06 10:08:30|205812.4|205722.4|205817.3|205727.3|205818.1|205728.1|205812.4|205722.4|14
1736158120000|2025-01-06 10:08:40|205818.1|205728.1|205808.8|205718.8|205818.1|205728.1|205807.4|205717.4|20
1736158130000|2025-01-06 10:08:50|205808.6|205718.6|205808.4|205718.4|205809.9|205719.9|205806.8|205716.8|14
1736158140000|2025-01-06 10:09:00|205808.2|205718.2|205802.5|205712.5|205808.9|205718.9|205802.3|205712.3|10
1736158150000|2025-01-06 10:09:10|205802.7|205712.7|205778.4|205688.4|205803.7|205713.7|205774.5|205684.5|8
1736158160000|2025-01-06 10:09:20|205773.8|205683.8|205775.3|205685.3|205775.3|205685.3|205773.8|205683.8|3
1736158170000|2025-01-06 10:09:30|205772.4|205682.4|205777.7|205687.7|205780.4|205690.4|205772.4|205682.4|10
1736158180000|2025-01-06 10:09:40|205774.8|205684.8|205777.4|205687.4|205780.3|205690.3|205774.8|205684.8|8
1736158190000|2025-01-06 10:09:50|205777|205687|205773|205683|205782.8|205692.8|205773|205683|10
1736158200000|2025-01-06 10:10:00|205772.2|205682.2|205769.2|205679.2|205772.6|205682.6|205769.2|205679.2|8
1736158210000|2025-01-06 10:10:10|205772.2|205682.2|205771.7|205681.7|205772.2|205682.2|205767.9|205677.9|15
1736158220000|2025-01-06 10:10:20|205771.5|205681.5|205773.8|205683.8|205773.8|205683.8|205768|205678|9
1736158230000|2025-01-06 10:10:30|205770.6|205680.6|205772.8|205682.8|205773.9|205683.9|205770.6|205680.6|7
1736158240000|2025-01-06 10:10:40|205772.2|205682.2|205834.7|205744.7|205835.7|205745.7|205772.2|205682.2|14
1736158250000|2025-01-06 10:10:50|205839.3|205749.3|205838.7|205748.7|205839.3|205749.3|205838.5|205748.5|8
1736158270000|2025-01-06 10:11:10|205836.3|205746.3|205831.3|205741.3|205836.3|205746.3|205831.3|205741.3|2
1736158280000|2025-01-06 10:11:20|205830.9|205740.9|205830.9|205740.9|205830.9|205740.9|205830.5|205740.5|3
1736158290000|2025-01-06 10:11:30|205829.2|205739.2|205803.3|205713.3|205829.2|205739.2|205802.3|205712.3|12
1736158300000|2025-01-06 10:11:40|205800.9|205710.9|205807.5|205717.5|205810.1|205720.1|205800.9|205710.9|15
1736158310000|2025-01-06 10:11:50|205807.9|205717.9|205811.2|205721.2|205811.2|205721.2|205807.7|205717.7|4
1736158320000|2025-01-06 10:12:00|205812.2|205722.2|205814.5|205724.5|205819|205729|205812.2|205722.2|17
1736158330000|2025-01-06 10:12:10|205815.2|205725.2|205815.3|205725.3|205816.7|205726.7|205814.5|205724.5|6
1736158340000|2025-01-06 10:12:20|205815.1|205725.1|205823.8|205733.8|205823.8|205733.8|205814.7|205724.7|6
1736158350000|2025-01-06 10:12:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1736158360000|2025-01-06 10:12:40|205825.3|205735.3|205829.4|205739.4|205829.4|205739.4|205825.3|205735.3|3
1736158370000|2025-01-06 10:12:50|205832.1|205742.1|205870.1|205780.1|205875.1|205785.1|205832.1|205742.1|5
1736158380000|2025-01-06 10:13:00|205870.9|205780.9|205877.3|205787.3|205881.6|205791.6|205869.2|205779.2|9
1736158390000|2025-01-06 10:13:10|205876.7|205786.7|205877.9|205787.9|205878.5|205788.5|205876.7|205786.7|5
1736158400000|2025-01-06 10:13:20|205874|205784|205878.2|205788.2|205878.3|205788.3|205874|205784|6
1736158410000|2025-01-06 10:13:30|205877.8|205787.8|205876.7|205786.7|205877.8|205787.8|205873.4|205783.4|3
1736158420000|2025-01-06 10:13:40|205872.9|205782.9|205876.2|205786.2|205878|205788|205872.6|205782.6|6
1736158430000|2025-01-06 10:13:50|205872.7|205782.7|205876.2|205786.2|205877.4|205787.4|205871.4|205781.4|9
1736158440000|2025-01-06 10:14:00|205873.2|205783.2|205876.3|205786.3|205876.3|205786.3|205873.2|205783.2|2
1736158450000|2025-01-06 10:14:10|205876.1|205786.1|205876.1|205786.1|205876.1|205786.1|205876.1|205786.1|1
1736158460000|2025-01-06 10:14:20|205873.1|205783.1|205881.5|205791.5|205881.5|205791.5|205873.1|205783.1|11
1736158470000|2025-01-06 10:14:30|205886.7|205796.7|205891.7|205801.7|205896.3|205806.3|205872.5|205782.5|15
1736158480000|2025-01-06 10:14:40|205891.3|205801.3|205890.4|205800.4|205891.3|205801.3|205888.7|205798.7|4
1736158490000|2025-01-06 10:14:50|205892.2|205802.2|205892.3|205802.3|205892.5|205802.5|205890.7|205800.7|6
1736158500000|2025-01-06 10:15:00|205891.7|205801.7|205892.7|205802.7|205892.7|205802.7|205891.7|205801.7|7
1736158510000|2025-01-06 10:15:10|205892.5|205802.5|205893.3|205803.3|205893.9|205803.9|205892.5|205802.5|3
1736158520000|2025-01-06 10:15:20|205894.1|205804.1|205892.9|205802.9|205894.7|205804.7|205891.3|205801.3|7
1736158530000|2025-01-06 10:15:30|205892.7|205802.7|205892.7|205802.7|205892.7|205802.7|205892.7|205802.7|1
1736158550000|2025-01-06 10:15:50|205892.5|205802.5|205852.5|205762.5|205892.5|205802.5|205852.5|205762.5|16
1736158560000|2025-01-06 10:16:00|205836.4|205746.4|205835.1|205745.1|205840.5|205750.5|205835|205745|14
1736158570000|2025-01-06 10:16:10|205836.3|205746.3|205836.9|205746.9|205837.7|205747.7|205834.4|205744.4|22
1736158580000|2025-01-06 10:16:20|205837.3|205747.3|205835|205745|205837.8|205747.8|205835|205745|15
1736158590000|2025-01-06 10:16:30|205835.9|205745.9|205837.7|205747.7|205839.2|205749.2|205835.1|205745.1|25
1736158600000|2025-01-06 10:16:40|205836.7|205746.7|205803.1|205753.1|205849.1|205759.1|205795.5|205745.5|19
1736158610000|2025-01-06 10:16:50|205803.5|205753.5|205802.1|205752.1|205804.5|205754.5|205799.6|205749.6|8
1736158620000|2025-01-06 10:17:00|205800.4|205750.4|205787.1|205697.1|205800.4|205750.4|205786.3|205696.3|19
1736158630000|2025-01-06 10:17:10|205788.1|205698.1|205769.3|205679.3|205788.1|205698.1|205766.7|205676.7|18
1736158640000|2025-01-06 10:17:20|205769.1|205679.1|205769.2|205679.2|205769.2|205679.2|205767.9|205677.9|4
1736158650000|2025-01-06 10:17:30|205769|205679|205768|205678|205769|205679|205764.8|205674.8|8
1736158660000|2025-01-06 10:17:40|205767.4|205677.4|205763.5|205673.5|205768|205678|205763.5|205673.5|5
1736158670000|2025-01-06 10:17:50|205767.6|205677.6|205765.6|205675.6|205767.6|205677.6|205765.6|205675.6|5
1736158680000|2025-01-06 10:18:00|205761|205671|205758.6|205668.6|205761|205671|205750.5|205660.5|7
1736158690000|2025-01-06 10:18:10|205759|205669|205762.4|205672.4|205763|205673|205759|205669|7
1736158700000|2025-01-06 10:18:20|205762.2|205672.2|205761.2|205671.2|205763|205673|205760.2|205670.2|18
1736158710000|2025-01-06 10:18:30|205761.6|205671.6|205759.3|205669.3|205764|205674|205758.5|205668.5|21
1736158720000|2025-01-06 10:18:40|205759.5|205669.5|205761.2|205671.2|205761.2|205671.2|205759.5|205669.5|16
1736158730000|2025-01-06 10:18:50|205760.8|205670.8|205753.4|205663.4|205760.8|205670.8|205744.9|205654.9|17
1736158740000|2025-01-06 10:19:00|205753.7|205663.7|205758.4|205668.4|205760.2|205670.2|205753.7|205663.7|19
1736158750000|2025-01-06 10:19:10|205758.2|205668.2|205752.9|205662.9|205761.7|205671.7|205749.9|205659.9|17
1736158760000|2025-01-06 10:19:20|205754|205664|205757|205667|205757|205667|205753.3|205663.3|10
1736158770000|2025-01-06 10:19:30|205756.8|205666.8|205760.3|205670.3|205761.1|205671.1|205756.6|205666.6|25
1736158780000|2025-01-06 10:19:40|205759.4|205669.4|205759.3|205669.3|205760.3|205670.3|205757.4|205667.4|26
1736158790000|2025-01-06 10:19:50|205759.5|205669.5|205758.8|205668.8|205759.7|205669.7|205757|205667|5
1736158800000|2025-01-06 10:20:00|205755.7|205665.7|205760.4|205670.4|205760.8|205670.8|205755.7|205665.7|13
1736158810000|2025-01-06 10:20:10|205760.6|205670.6|205764.2|205674.2|205764.2|205674.2|205760.6|205670.6|8
1736158820000|2025-01-06 10:20:20|205761.7|205671.7|205758.8|205668.8|205761.7|205671.7|205749.8|205659.8|16
1736158830000|2025-01-06 10:20:30|205759.2|205669.2|205757.4|205667.4|205759.4|205669.4|205754.2|205664.2|9
1736158840000|2025-01-06 10:20:40|205757.2|205667.2|205757|205667|205757.4|205667.4|205756.8|205666.8|5
1736158850000|2025-01-06 10:20:50|205756.8|205666.8|205756.6|205666.6|205756.8|205666.8|205756.6|205666.6|2
1736158860000|2025-01-06 10:21:00|205754.9|205664.9|205754.9|205664.9|205754.9|205664.9|205754.9|205664.9|1
1736158870000|2025-01-06 10:21:10|205754.5|205664.5|205753.3|205663.3|205754.5|205664.5|205753|205663|10
1736158880000|2025-01-06 10:21:20|205753.7|205663.7|205753.7|205663.7|205756.4|205666.4|205753.3|205663.3|14
1736158890000|2025-01-06 10:21:30|205753.4|205663.4|205756.3|205666.3|205756.9|205666.9|205753.4|205663.4|26
1736158900000|2025-01-06 10:21:40|205756.5|205666.5|205763.4|205673.4|205763.4|205673.4|205756.1|205666.1|13
1736158910000|2025-01-06 10:21:50|205763.8|205673.8|205768.3|205678.3|205768.3|205678.3|205763.8|205673.8|6
1736158920000|2025-01-06 10:22:00|205769.7|205679.7|205839.9|205749.9|205839.9|205749.9|205769.7|205679.7|17
1736158930000|2025-01-06 10:22:10|205838.7|205748.7|205853.9|205763.9|205868.6|205778.6|205838.3|205748.3|24
1736158940000|2025-01-06 10:22:20|205853.7|205763.7|205850.3|205760.3|205853.7|205763.7|205847.1|205757.1|10
1736158950000|2025-01-06 10:22:30|205849.5|205759.5|205848|205758|205850.3|205760.3|205848|205758|12
1736158960000|2025-01-06 10:22:40|205847.6|205757.6|205851.4|205761.4|205852.2|205762.2|205845.9|205755.9|12
1736158970000|2025-01-06 10:22:50|205852.2|205762.2|205852|205762|205852.2|205762.2|205852|205762|2
1736158980000|2025-01-06 10:23:00|205853|205763|205852|205762|205853.8|205763.8|205852|205762|6
1736158990000|2025-01-06 10:23:10|205851.8|205761.8|205856.7|205766.7|205856.9|205766.9|205851.6|205761.6|13
1736159000000|2025-01-06 10:23:20|205858.2|205768.2|205850.5|205760.5|205858.5|205768.5|205849.9|205759.9|8
1736159010000|2025-01-06 10:23:30|205850.3|205760.3|205857.3|205767.3|205857.3|205767.3|205850.1|205760.1|12
1736159020000|2025-01-06 10:23:40|205857.5|205767.5|205889.1|205799.1|205889.1|205799.1|205857.5|205767.5|16
1736159030000|2025-01-06 10:23:50|205889.9|205799.9|205877.4|205787.4|205892.3|205802.3|205877.4|205787.4|7
1736159040000|2025-01-06 10:24:00|205874.2|205784.2|205850.4|205760.4|205874.2|205784.2|205850.4|205760.4|18
1736159050000|2025-01-06 10:24:10|205850.2|205760.2|205850.4|205760.4|205851.6|205761.6|205850.2|205760.2|5
1736159060000|2025-01-06 10:24:20|205851.5|205761.5|205868.2|205778.2|205868.5|205778.5|205850.4|205760.4|18
1736159070000|2025-01-06 10:24:30|205868|205778|205874.9|205784.9|205875.2|205785.2|205866.9|205776.9|19
1736159080000|2025-01-06 10:24:40|205874.8|205784.8|205884.2|205794.2|205886.7|205796.7|205874.2|205784.2|24
1736159090000|2025-01-06 10:24:50|205884|205794|205871.2|205781.2|205884.4|205794.4|205870|205780|21
1736159100000|2025-01-06 10:25:00|205872|205782|205871.6|205781.6|205872.4|205782.4|205864|205774|18
1736159110000|2025-01-06 10:25:10|205871.4|205781.4|205859.8|205769.8|205872.2|205782.2|205859.8|205769.8|12
1736159120000|2025-01-06 10:25:20|205850|205760|205861.9|205771.9|205868.2|205778.2|205850|205760|24
1736159130000|2025-01-06 10:25:30|205859.9|205769.9|205848.4|205758.4|205859.9|205769.9|205848.4|205758.4|13
1736159140000|2025-01-06 10:25:40|205849.6|205759.6|205851.4|205761.4|205851.8|205761.8|205849.6|205759.6|8
1736159150000|2025-01-06 10:25:50|205851.2|205761.2|205826.2|205736.2|205851.4|205761.4|205822|205732|7
1736159160000|2025-01-06 10:26:00|205822.3|205732.3|205828.5|205738.5|205828.5|205738.5|205821.4|205731.4|7
1736159170000|2025-01-06 10:26:10|205828.1|205738.1|205790.2|205700.2|205828.5|205738.5|205780.9|205690.9|14
1736159180000|2025-01-06 10:26:20|205790.8|205700.8|205767.1|205677.1|205795.7|205705.7|205767.1|205677.1|13
1736159190000|2025-01-06 10:26:30|205766.9|205676.9|205770.8|205680.8|205771.9|205681.9|205766.9|205676.9|22
1736159200000|2025-01-06 10:26:40|205771|205681|205772.6|205682.6|205773.2|205683.2|205770.2|205680.2|19
1736159210000|2025-01-06 10:26:50|205769.3|205679.3|205773|205683|205773.3|205683.3|205768|205678|21
1736159220000|2025-01-06 10:27:00|205772.2|205682.2|205758.5|205668.5|205772.2|205682.2|205750.8|205660.8|21
1736159230000|2025-01-06 10:27:10|205760.2|205670.2|205758.4|205668.4|205760.2|205670.2|205758.4|205668.4|5
1736159240000|2025-01-06 10:27:20|205761.7|205671.7|205769.6|205679.6|205770|205680|205760.7|205670.7|24
1736159250000|2025-01-06 10:27:30|205770.4|205680.4|205771.2|205681.2|205771.8|205681.8|205768.8|205678.8|11
1736159260000|2025-01-06 10:27:40|205771.8|205681.8|205770|205680|205771.8|205681.8|205769.8|205679.8|16
1736159270000|2025-01-06 10:27:50|205768.7|205678.7|205748.3|205658.3|205768.7|205678.7|205745|205655|20
1736159280000|2025-01-06 10:28:00|205748.1|205658.1|205734.1|205644.1|205748.1|205658.1|205727.1|205637.1|12
1736159290000|2025-01-06 10:28:10|205733.7|205643.7|205733.7|205643.7|205733.9|205643.9|205733.7|205643.7|5
1736159300000|2025-01-06 10:28:20|205733.5|205643.5|205734.7|205644.7|205734.7|205644.7|205733.5|205643.5|7
1736159310000|2025-01-06 10:28:30|205733.7|205643.7|205731.5|205641.5|205733.7|205643.7|205730.9|205640.9|5
1736159320000|2025-01-06 10:28:40|205730.5|205640.5|205741.7|205651.7|205741.7|205651.7|205727|205637|12
1736159330000|2025-01-06 10:28:50|205742.5|205652.5|205741.3|205651.3|205743.9|205653.9|205738.3|205648.3|8
1736159340000|2025-01-06 10:29:00|205739.2|205649.2|205758.8|205668.8|205760.5|205670.5|205739.2|205649.2|16
1736159350000|2025-01-06 10:29:10|205758.6|205668.6|205743.1|205653.1|205762.2|205672.2|205743.1|205653.1|15
1736159360000|2025-01-06 10:29:20|205741.2|205651.2|205735.3|205645.3|205741.2|205651.2|205733.4|205643.4|3
1736159380000|2025-01-06 10:29:40|205734.1|205644.1|205740|205650|205740|205650|205734|205644|5
1736159390000|2025-01-06 10:29:50|205740.2|205650.2|205741.1|205651.1|205741.3|205651.3|205734.4|205644.4|13
1736159400000|2025-01-06 10:30:00|205740.7|205650.7|205737.6|205647.6|205740.7|205650.7|205735.2|205645.2|6
1736159410000|2025-01-06 10:30:10|205739.9|205649.9|205727.3|205637.3|205739.9|205649.9|205727.3|205637.3|2
1736159420000|2025-01-06 10:30:20|205729.1|205639.1|205732.1|205642.1|205732.8|205642.8|205727.9|205637.9|5
1736159430000|2025-01-06 10:30:30|205733.5|205643.5|205733|205643|205735.6|205645.6|205726.8|205636.8|9
1736159440000|2025-01-06 10:30:40|205734.2|205644.2|205751.2|205661.2|205751.6|205661.6|205734.2|205644.2|9
1736159450000|2025-01-06 10:30:50|205751.4|205661.4|205732.4|205642.4|205751.8|205661.8|205722.4|205632.4|13
1736159460000|2025-01-06 10:31:00|205728.3|205638.3|205731.9|205641.9|205732.9|205642.9|205726.7|205636.7|10
1736159470000|2025-01-06 10:31:10|205732.1|205642.1|205732.1|205642.1|205732.1|205642.1|205732.1|205642.1|1
1736159480000|2025-01-06 10:31:20|205732.3|205642.3|205753.3|205663.3|205753.3|205663.3|205732.3|205642.3|12
1736159490000|2025-01-06 10:31:30|205754.2|205664.2|205756.8|205666.8|205757.2|205667.2|205752.4|205662.4|12
1736159500000|2025-01-06 10:31:40|205756.6|205666.6|205758.1|205668.1|205758.6|205668.6|205754.8|205664.8|17
1736159510000|2025-01-06 10:31:50|205757.9|205667.9|205756.8|205666.8|205757.9|205667.9|205753.2|205663.2|22
1736159520000|2025-01-06 10:32:00|205753.6|205663.6|205754.4|205664.4|205756.9|205666.9|205753.4|205663.4|16
1736159530000|2025-01-06 10:32:10|205754.2|205664.2|205753.7|205663.7|205755|205665|205751.4|205661.4|14
1736159540000|2025-01-06 10:32:20|205753.9|205663.9|205731.6|205641.6|205754.4|205664.4|205727.2|205637.2|19
1736159550000|2025-01-06 10:32:30|205731.3|205641.3|205732.4|205642.4|205735.1|205645.1|205730.6|205640.6|10
1736159560000|2025-01-06 10:32:40|205729.6|205639.6|205732.7|205642.7|205733.2|205643.2|205729.1|205639.1|7
1736159570000|2025-01-06 10:32:50|205732|205642|205729|205639|205732.6|205642.6|205727.8|205637.8|20
1736159580000|2025-01-06 10:33:00|205727.8|205637.8|205728.1|205638.1|205729.3|205639.3|205727.8|205637.8|5
1736159590000|2025-01-06 10:33:10|205726.4|205636.4|205729.9|205639.9|205731.2|205641.2|205725.1|205635.1|8
1736159600000|2025-01-06 10:33:20|205726.5|205636.5|205714|205624|205726.5|205636.5|205706.3|205616.3|5
1736159610000|2025-01-06 10:33:30|205712.9|205622.9|205658.8|205568.8|205712.9|205622.9|205656.9|205566.9|11
1736159620000|2025-01-06 10:33:40|205658.4|205568.4|205659.5|205569.5|205660.4|205570.4|205658.4|205568.4|6
1736159640000|2025-01-06 10:34:00|205660.8|205570.8|205661.7|205571.7|205661.7|205571.7|205660.8|205570.8|2
1736159650000|2025-01-06 10:34:10|205662.7|205572.7|205665.7|205575.7|205666.9|205576.9|205662.7|205572.7|14
1736159660000|2025-01-06 10:34:20|205665.5|205575.5|205665.9|205575.9|205665.9|205575.9|205665.5|205575.5|5
1736159670000|2025-01-06 10:34:30|205666.3|205576.3|205672.4|205582.4|205678.9|205588.9|205666.3|205576.3|22
1736159680000|2025-01-06 10:34:40|205670.5|205580.5|205663.4|205573.4|205675.3|205585.3|205660.1|205570.1|32
1736159690000|2025-01-06 10:34:50|205663.5|205573.5|205747.1|205657.1|205750.5|205660.5|205662.2|205572.2|17
1736159700000|2025-01-06 10:35:00|205747.3|205657.3|205748.7|205658.7|205753.5|205663.5|205744.3|205654.3|26
1736159710000|2025-01-06 10:35:10|205748.5|205658.5|205747.8|205657.8|205748.7|205658.7|205747.4|205657.4|10
1736159720000|2025-01-06 10:35:20|205747.7|205657.7|205747.5|205657.5|205749.7|205659.7|205747.5|205657.5|6
1736159730000|2025-01-06 10:35:30|205747.7|205657.7|205759.9|205669.9|205760.1|205670.1|205747.7|205657.7|14
1736159740000|2025-01-06 10:35:40|205759.7|205669.7|205756.3|205666.3|205759.9|205669.9|205756.3|205666.3|5
1736159750000|2025-01-06 10:35:50|205754.9|205664.9|205757.6|205667.6|205757.7|205667.7|205754.5|205664.5|12
1736159760000|2025-01-06 10:36:00|205755.8|205665.8|205755.8|205665.8|205755.8|205665.8|205755.8|205665.8|1
1736159770000|2025-01-06 10:36:10|205755.2|205665.2|205762.1|205672.1|205765.8|205675.8|205755.2|205665.2|7
1736159780000|2025-01-06 10:36:20|205761.5|205671.5|205760.2|205670.2|205761.5|205671.5|205760|205670|4
1736159790000|2025-01-06 10:36:30|205760.1|205670.1|205760.1|205670.1|205760.1|205670.1|205760.1|205670.1|1
1736159800000|2025-01-06 10:36:40|205759.4|205669.4|205752.6|205662.6|205759.4|205669.4|205752.6|205662.6|11
1736159810000|2025-01-06 10:36:50|205784.1|205694.1|205803.8|205713.8|205808.8|205718.8|205776.5|205686.5|19
1736159820000|2025-01-06 10:37:00|205803.7|205713.7|205797.7|205707.7|205803.7|205713.7|205796.2|205706.2|7
1736159830000|2025-01-06 10:37:10|205795.5|205705.5|205795.1|205705.1|205795.5|205705.5|205795.1|205705.1|2
1736159840000|2025-01-06 10:37:20|205795.3|205705.3|205772.6|205682.6|205797.6|205707.6|205769.3|205679.3|14
1736159850000|2025-01-06 10:37:30|205773|205683|205771|205681|205773.9|205683.9|205771|205681|9
1736159860000|2025-01-06 10:37:40|205770.4|205680.4|205761.1|205671.1|205770.6|205680.6|205757.1|205667.1|10
1736159870000|2025-01-06 10:37:50|205759.5|205669.5|205752.7|205662.7|205759.5|205669.5|205750|205660|15
1736159880000|2025-01-06 10:38:00|205753.2|205663.2|205757.8|205667.8|205758.2|205668.2|205752|205662|10
1736159890000|2025-01-06 10:38:10|205757.3|205667.3|205754.6|205664.6|205757.8|205667.8|205750.3|205660.3|11
1736159900000|2025-01-06 10:38:20|205754.7|205664.7|205752|205662|205754.7|205664.7|205751.7|205661.7|5
1736159910000|2025-01-06 10:38:30|205752.3|205662.3|205754.6|205664.6|205754.7|205664.7|205752.3|205662.3|7
1736159920000|2025-01-06 10:38:40|205754.5|205664.5|205752.8|205662.8|205754.5|205664.5|205752.1|205662.1|5
1736159930000|2025-01-06 10:38:50|205754.5|205664.5|205756.9|205666.9|205757|205667|205754.3|205664.3|7
1736159940000|2025-01-06 10:39:00|205757.4|205667.4|205757.4|205667.4|205757.7|205667.7|205757.4|205667.4|4
1736159950000|2025-01-06 10:39:10|205757.3|205667.3|205758.1|205668.1|205758.4|205668.4|205754.7|205664.7|12
1736159960000|2025-01-06 10:39:20|205758.2|205668.2|205758.8|205668.8|205758.9|205668.9|205755.2|205665.2|14
1736159970000|2025-01-06 10:39:30|205758.7|205668.7|205759.3|205669.3|205759.3|205669.3|205757.8|205667.8|11
1736159980000|2025-01-06 10:39:40|205759.5|205669.5|205758|205668|205787.8|205697.8|205758|205668|17
1736159990000|2025-01-06 10:39:50|205758.8|205668.8|205752.7|205662.7|205758.8|205668.8|205752.7|205662.7|9
1736160000000|2025-01-06 10:40:00|205752.1|205662.1|205753.9|205663.9|205754.2|205664.2|205749.6|205659.6|14
1736160010000|2025-01-06 10:40:10|205754.1|205664.1|205754.1|205664.1|205754.2|205664.2|205753.7|205663.7|11
1736160020000|2025-01-06 10:40:20|205753.7|205663.7|205801.7|205711.7|205801.7|205711.7|205753.7|205663.7|10
1736160030000|2025-01-06 10:40:30|205801.9|205711.9|205796.6|205706.6|205802.5|205712.5|205795.8|205705.8|10
1736160040000|2025-01-06 10:40:40|205796.7|205706.7|205803|205713|205806.7|205716.7|205789.8|205699.8|15
1736160050000|2025-01-06 10:40:50|205804|205714|205801.2|205711.2|205808.4|205718.4|205798.1|205708.1|24
1736160060000|2025-01-06 10:41:00|205803.1|205713.1|205804|205714|205807.7|205717.7|205803.1|205713.1|19
1736160070000|2025-01-06 10:41:10|205803.8|205713.8|205833|205743|205844.2|205754.2|205801.8|205711.8|13
1736160080000|2025-01-06 10:41:20|205834.1|205744.1|205830.9|205740.9|205839.6|205749.6|205829.3|205739.3|15
1736160090000|2025-01-06 10:41:30|205831|205741|205836.4|205746.4|205849.6|205759.6|205830.8|205740.8|11
1736160100000|2025-01-06 10:41:40|205836.2|205746.2|205840.8|205750.8|205842.4|205752.4|205834.5|205744.5|6
1736160110000|2025-01-06 10:41:50|205841.9|205751.9|205838.4|205748.4|205841.9|205751.9|205835.9|205745.9|15
1736160120000|2025-01-06 10:42:00|205838.3|205748.3|205834.6|205744.6|205838.3|205748.3|205834.6|205744.6|24
1736160130000|2025-01-06 10:42:10|205836.7|205746.7|205840.5|205750.5|205842.5|205752.5|205834.2|205744.2|11
1736160140000|2025-01-06 10:42:20|205839.7|205749.7|205839.5|205749.5|205839.7|205749.7|205839.5|205749.5|2
1736160150000|2025-01-06 10:42:30|205839.3|205749.3|205900.8|205810.8|205901.5|205811.5|205839.3|205749.3|20
1736160160000|2025-01-06 10:42:40|205899.2|205809.2|205921.7|205831.7|205943.1|205853.1|205899.2|205809.2|27
1736160170000|2025-01-06 10:42:50|205921.9|205831.9|205902.6|205812.6|205921.9|205831.9|205902.6|205812.6|15
1736160180000|2025-01-06 10:43:00|205901.8|205811.8|205899|205809|205905.4|205815.4|205894.7|205804.7|23
1736160190000|2025-01-06 10:43:10|205900.1|205810.1|205899.4|205809.4|205901.4|205811.4|205899.4|205809.4|6
1736160200000|2025-01-06 10:43:20|205900.9|205810.9|205900.5|205810.5|205901.3|205811.3|205900.3|205810.3|5
1736160210000|2025-01-06 10:43:30|205900.3|205810.3|205889|205799|205900.3|205810.3|205886.7|205796.7|10
1736160220000|2025-01-06 10:43:40|205889.2|205799.2|205880.8|205790.8|205889.2|205799.2|205880.8|205790.8|14
1736160230000|2025-01-06 10:43:50|205880.4|205790.4|205954.5|205864.5|205957.6|205867.6|205875.8|205785.8|25
1736160240000|2025-01-06 10:44:00|205956|205866|205981.9|205891.9|205982|205892|205956|205866|10
1736160250000|2025-01-06 10:44:10|205981.7|205891.7|205982.6|205892.6|205994.9|205904.9|205975|205885|13
1736160260000|2025-01-06 10:44:20|205982.4|205892.4|205978.3|205888.3|205983.6|205893.6|205973.8|205883.8|9
1736160270000|2025-01-06 10:44:30|205977.9|205887.9|205958.1|205868.1|205981.5|205891.5|205954|205864|14
1736160280000|2025-01-06 10:44:40|205957.3|205867.3|205957.3|205867.3|205957.3|205867.3|205955.1|205865.1|6
1736160290000|2025-01-06 10:44:50|205953.6|205863.6|205957.2|205867.2|205957.2|205867.2|205953.3|205863.3|4
1736160300000|2025-01-06 10:45:00|205955.3|205865.3|205956.1|205866.1|205956.1|205866.1|205950.6|205860.6|13
1736160310000|2025-01-06 10:45:10|205952.7|205862.7|205942.7|205852.7|205956.1|205866.1|205942.7|205852.7|11
1736160320000|2025-01-06 10:45:20|205940.6|205850.6|205930.5|205840.5|205942.5|205852.5|205930.1|205840.1|12
1736160330000|2025-01-06 10:45:30|205931.3|205841.3|205931.3|205841.3|205932.3|205842.3|205930.7|205840.7|12
1736160340000|2025-01-06 10:45:40|205931.1|205841.1|205981.5|205891.5|205981.7|205891.7|205930.9|205840.9|19
1736160350000|2025-01-06 10:45:50|205981.7|205891.7|205979|205889|205983.2|205893.2|205971.7|205881.7|29
1736160360000|2025-01-06 10:46:00|205980.7|205890.7|205982.3|205892.3|205983|205893|205979.5|205889.5|12
1736160370000|2025-01-06 10:46:10|205980.2|205890.2|205973.5|205883.5|205982.3|205892.3|205973|205883|10
1736160380000|2025-01-06 10:46:20|205973.1|205883.1|205969.4|205879.4|205973.1|205883.1|205946.8|205856.8|18
1736160390000|2025-01-06 10:46:30|205969.2|205879.2|205961.3|205871.3|205969.2|205879.2|205959|205869|22
1736160400000|2025-01-06 10:46:40|205961.1|205871.1|205965.3|205875.3|205965.3|205875.3|205957.5|205867.5|23
1736160410000|2025-01-06 10:46:50|205965.5|205875.5|205967.4|205877.4|205967.4|205877.4|205964.1|205874.1|16
1736160420000|2025-01-06 10:47:00|205967.6|205877.6|205966.4|205876.4|205967.6|205877.6|205966|205876|13
1736160430000|2025-01-06 10:47:10|205966.2|205876.2|205961.5|205871.5|205966.2|205876.2|205961.3|205871.3|13
1736160440000|2025-01-06 10:47:20|205961.3|205871.3|205958.4|205868.4|205961.9|205871.9|205958.4|205868.4|21
1736160450000|2025-01-06 10:47:30|205958.2|205868.2|205957.6|205867.6|205958.2|205868.2|205957.6|205867.6|3
1736160460000|2025-01-06 10:47:40|205958|205868|205973.2|205883.2|205983.4|205893.4|205957.8|205867.8|12
1736160470000|2025-01-06 10:47:50|205972.4|205882.4|205975.1|205885.1|205997.1|205907.1|205972.4|205882.4|16
1736160480000|2025-01-06 10:48:00|205974.1|205884.1|205957.9|205867.9|205974.1|205884.1|205957.9|205867.9|18
1736160490000|2025-01-06 10:48:10|205956.9|205866.9|205961.1|205871.1|205964.8|205874.8|205942.5|205852.5|20
1736160500000|2025-01-06 10:48:20|205964.2|205874.2|205961.2|205871.2|205966.3|205876.3|205961.2|205871.2|18
1736160510000|2025-01-06 10:48:30|205961.6|205871.6|205962.4|205872.4|205962.4|205872.4|205958.8|205868.8|8
1736160520000|2025-01-06 10:48:40|205962.2|205872.2|205966.1|205876.1|205966.1|205876.1|205962.2|205872.2|6
1736160530000|2025-01-06 10:48:50|205965.5|205875.5|205962.9|205872.9|205965.5|205875.5|205962.9|205872.9|11
1736160540000|2025-01-06 10:49:00|205962.8|205872.8|205963.1|205873.1|205963.4|205873.4|205962.5|205872.5|20
1736160550000|2025-01-06 10:49:10|205963.3|205873.3|205948.9|205858.9|205963.4|205873.4|205948.1|205858.1|20
1736160560000|2025-01-06 10:49:20|205950.4|205860.4|205965.9|205875.9|205968.7|205878.7|205950.4|205860.4|15
1736160570000|2025-01-06 10:49:30|205965.3|205875.3|205973.4|205883.4|205982.5|205892.5|205965.3|205875.3|11
1736160580000|2025-01-06 10:49:40|205976.1|205886.1|205972.6|205882.6|205976.1|205886.1|205972.6|205882.6|6
1736160590000|2025-01-06 10:49:50|205972.8|205882.8|205967.3|205877.3|205972.8|205882.8|205965.9|205875.9|10
1736160600000|2025-01-06 10:50:00|205966.9|205876.9|205963.7|205873.7|205967.7|205877.7|205963.7|205873.7|10
1736160610000|2025-01-06 10:50:10|205963.9|205873.9|205964.3|205874.3|205965.3|205875.3|205963.7|205873.7|11
1736160620000|2025-01-06 10:50:20|205961.5|205871.5|205946.2|205856.2|205962.2|205872.2|205945|205855|9
1736160630000|2025-01-06 10:50:30|205946.6|205856.6|205955.5|205865.5|205955.5|205865.5|205946.6|205856.6|4
1736160640000|2025-01-06 10:50:40|205956.5|205866.5|205958.9|205868.9|205963.1|205873.1|205956.5|205866.5|11
1736160650000|2025-01-06 10:50:50|205958.6|205868.6|205967.1|205877.1|205967.9|205877.9|205958.6|205868.6|12
1736160660000|2025-01-06 10:51:00|205966.9|205876.9|205966.9|205876.9|205969.3|205879.3|205966.3|205876.3|10
1736160670000|2025-01-06 10:51:10|205966.7|205876.7|205965.3|205875.3|205967|205877|205965.1|205875.1|13
1736160680000|2025-01-06 10:51:20|205965.1|205875.1|205960.9|205870.9|205965.1|205875.1|205960.9|205870.9|13
1736160690000|2025-01-06 10:51:30|205960.5|205870.5|205956.6|205866.6|205960.5|205870.5|205956.6|205866.6|7
1736160700000|2025-01-06 10:51:40|205938.1|205848.1|205927|205837|205938.1|205848.1|205924.9|205834.9|13
1736160710000|2025-01-06 10:51:50|205926.8|205836.8|205926.8|205836.8|205927.6|205837.6|205926.8|205836.8|10
1736160720000|2025-01-06 10:52:00|205927.8|205837.8|205968.3|205878.3|205970.3|205880.3|205926.6|205836.6|18
1736160730000|2025-01-06 10:52:10|205967.9|205877.9|205966.1|205876.1|205968.1|205878.1|205966.1|205876.1|11
1736160740000|2025-01-06 10:52:20|205966.3|205876.3|205966.1|205876.1|205968.5|205878.5|205966.1|205876.1|7
1736160750000|2025-01-06 10:52:30|205966.3|205876.3|205966.5|205876.5|205969|205879|205966.3|205876.3|7
1736160760000|2025-01-06 10:52:40|205966.8|205876.8|205968.5|205878.5|205972.8|205882.8|205966.8|205876.8|13
1736160770000|2025-01-06 10:52:50|205968.7|205878.7|205968.1|205878.1|205968.8|205878.8|205968.1|205878.1|17
1736160780000|2025-01-06 10:53:00|205968.3|205878.3|205969.3|205879.3|205969.7|205879.7|205968.1|205878.1|11
1736160790000|2025-01-06 10:53:10|205970.7|205880.7|205969|205879|205970.7|205880.7|205968|205878|12
1736160800000|2025-01-06 10:53:20|205968.3|205878.3|205973.3|205883.3|205974.7|205884.7|205968.3|205878.3|19
1736160810000|2025-01-06 10:53:30|205973.5|205883.5|205972.9|205882.9|205974.9|205884.9|205967.6|205877.6|14
1736160820000|2025-01-06 10:53:40|205972.7|205882.7|205960.6|205870.6|205973.3|205883.3|205960.4|205870.4|15
1736160830000|2025-01-06 10:53:50|205960.8|205870.8|205973|205883|205976.1|205886.1|205960.6|205870.6|11
1736160840000|2025-01-06 10:54:00|205972.6|205882.6|205976.5|205886.5|205986.9|205896.9|205972.4|205882.4|23
1736160850000|2025-01-06 10:54:10|205976|205886|205976.9|205886.9|205979.3|205889.3|205976|205886|15
1736160860000|2025-01-06 10:54:20|205975.1|205885.1|205979.9|205889.9|205979.9|205889.9|205975.1|205885.1|3
1736160870000|2025-01-06 10:54:30|205976.9|205886.9|205987|205897|205989.5|205899.5|205976.9|205886.9|4
1736160890000|2025-01-06 10:54:50|205988.6|205898.6|205988.2|205898.2|205989.2|205899.2|205987.5|205897.5|20
1736160900000|2025-01-06 10:55:00|205988.4|205898.4|205985.5|205895.5|205988.4|205898.4|205984.9|205894.9|13
1736160910000|2025-01-06 10:55:10|205985.9|205895.9|205986.9|205896.9|205990.5|205900.5|205985.9|205895.9|12
1736160920000|2025-01-06 10:55:20|205984.9|205894.9|205986.5|205896.5|205988.2|205898.2|205984.9|205894.9|14
1736160930000|2025-01-06 10:55:30|205986.1|205896.1|206001.2|205911.2|206003.6|205913.6|205985.9|205895.9|18
1736160940000|2025-01-06 10:55:40|206000.3|205910.3|205995.1|205905.1|206000.3|205910.3|205994|205904|11
1736160950000|2025-01-06 10:55:50|205994.4|205904.4|205987.3|205897.3|205994.4|205904.4|205987.3|205897.3|13
1736160960000|2025-01-06 10:56:00|205987.1|205897.1|205982.8|205892.8|205990.6|205900.6|205982.8|205892.8|14
1736160970000|2025-01-06 10:56:10|205983.2|205893.2|205987|205897|205987|205897|205983.2|205893.2|8
1736160980000|2025-01-06 10:56:20|205986.6|205896.6|205993.3|205903.3|205993.3|205903.3|205985.6|205895.6|19
1736160990000|2025-01-06 10:56:30|205988|205898|205988|205898|205988|205898|205987.6|205897.6|13
1736161000000|2025-01-06 10:56:40|205987.8|205897.8|205982.5|205892.5|205990.7|205900.7|205981.9|205891.9|15
1736161010000|2025-01-06 10:56:50|205981.2|205891.2|205984.9|205894.9|205985.4|205895.4|205981.2|205891.2|13
1736161020000|2025-01-06 10:57:00|205986|205896|205985.4|205895.4|205986|205896|205982.3|205892.3|11
1736161030000|2025-01-06 10:57:10|205984.7|205894.7|205984.4|205894.4|205985.2|205895.2|205984.4|205894.4|4
1736161040000|2025-01-06 10:57:20|205985.1|205895.1|205980.2|205890.2|205985.1|205895.1|205980.2|205890.2|5
1736161050000|2025-01-06 10:57:30|205979.7|205889.7|205980.2|205890.2|205980.2|205890.2|205979.7|205889.7|2
1736161060000|2025-01-06 10:57:40|205986.2|205896.2|205985.8|205895.8|205987.2|205897.2|205984.4|205894.4|5
1736161070000|2025-01-06 10:57:50|205983.8|205893.8|205984|205894|205984|205894|205983.8|205893.8|2
1736161080000|2025-01-06 10:58:00|205984.8|205894.8|205985.3|205895.3|205985.3|205895.3|205984.3|205894.3|5
1736161090000|2025-01-06 10:58:10|205985.9|205895.9|205994|205904|205994.6|205904.6|205985.9|205895.9|5
1736161100000|2025-01-06 10:58:20|205992.6|205902.6|205989.3|205899.3|205992.6|205902.6|205989.1|205899.1|9
1736161110000|2025-01-06 10:58:30|205989.1|205899.1|205994.1|205904.1|205994.1|205904.1|205989.1|205899.1|3
1736161120000|2025-01-06 10:58:40|205993.4|205903.4|205983.8|205893.8|205994.1|205904.1|205983.4|205893.4|10
1736161130000|2025-01-06 10:58:50|205981.5|205891.5|205955.3|205865.3|205981.6|205891.6|205950.1|205860.1|19
1736161140000|2025-01-06 10:59:00|205954.8|205864.8|205954.8|205864.8|205954.8|205864.8|205954.8|205864.8|1
1736161150000|2025-01-06 10:59:10|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|1
1736161160000|2025-01-06 10:59:20|205955.7|205865.7|205969.4|205879.4|205969.4|205879.4|205955.7|205865.7|5
1736161170000|2025-01-06 10:59:30|205969.8|205879.8|205968.5|205878.5|205969.8|205879.8|205968.5|205878.5|4
1736161180000|2025-01-06 10:59:40|205969.3|205879.3|205969.6|205879.6|205969.6|205879.6|205969.2|205879.2|4
1736161190000|2025-01-06 10:59:50|205969.8|205879.8|205971.2|205881.2|205971.2|205881.2|205969.8|205879.8|2
1736161200000|2025-01-06 11:00:00|205971.3|205881.3|205974.4|205884.4|205975|205885|205971.1|205881.1|16
1736161210000|2025-01-06 11:00:10|205974.2|205884.2|205976.5|205886.5|205976.9|205886.9|205973|205883|15
1736161220000|2025-01-06 11:00:20|205976.3|205886.3|205996.7|205906.7|205996.7|205906.7|205973.4|205883.4|4
1736161230000|2025-01-06 11:00:30|205992.4|205902.4|205990|205900|205992.4|205902.4|205984.3|205894.3|14
1736161240000|2025-01-06 11:00:40|205992.6|205902.6|205931.7|205841.7|205993.8|205903.8|205928.7|205838.7|21
1736161250000|2025-01-06 11:00:50|205927.7|205837.7|205912.5|205822.5|205933.7|205843.7|205910.9|205820.9|16
1736161260000|2025-01-06 11:01:00|205910.5|205820.5|205935.4|205845.4|205935.4|205845.4|205908.4|205818.4|17
1736161270000|2025-01-06 11:01:10|205935.2|205845.2|205939.9|205849.9|205940.1|205850.1|205935.2|205845.2|8
1736161280000|2025-01-06 11:01:20|205939.7|205849.7|205938.3|205848.3|205940.1|205850.1|205936.5|205846.5|13
1736161290000|2025-01-06 11:01:30|205932.1|205842.1|205925.1|205835.1|205932.1|205842.1|205920|205830|15
1736161300000|2025-01-06 11:01:40|205920.7|205830.7|205922.4|205832.4|205924.3|205834.3|205920.3|205830.3|32
1736161310000|2025-01-06 11:01:50|205922.2|205832.2|205907.9|205817.9|205922.2|205832.2|205865|205775|11
1736161320000|2025-01-06 11:02:00|205944.9|205854.9|205986.7|205896.7|205988.3|205898.3|205908.1|205818.1|38
1736161330000|2025-01-06 11:02:10|205946.8|205856.8|205938.4|205848.4|205968.6|205878.6|205918.9|205828.9|28
1736161340000|2025-01-06 11:02:20|205937.7|205847.7|205909.4|205819.4|205937.8|205847.8|205899.4|205809.4|33
1736161350000|2025-01-06 11:02:30|205909.2|205819.2|205941.8|205851.8|205943.3|205853.3|205904.7|205814.7|34
1736161360000|2025-01-06 11:02:40|205937.7|205847.7|205918.9|205828.9|205997.9|205907.9|205886.5|205796.5|38
1736161370000|2025-01-06 11:02:50|205926.5|205836.5|205943.9|205853.9|205984.3|205894.3|205926.5|205836.5|36
1736161380000|2025-01-06 11:03:00|205928|205838|205929.9|205839.9|205930.5|205840.5|205905.6|205815.6|24
1736161390000|2025-01-06 11:03:10|205929.8|205839.8|205923.3|205833.3|205940.5|205850.5|205922.7|205832.7|26
1736161400000|2025-01-06 11:03:20|205928.5|205838.5|205950|205860|205969.1|205879.1|205928.3|205838.3|33
1736161410000|2025-01-06 11:03:30|205952.8|205862.8|205978.6|205888.6|205981.6|205891.6|205950.1|205860.1|22
1736161420000|2025-01-06 11:03:40|205982.3|205892.3|205975.7|205885.7|205982.3|205892.3|205971.3|205881.3|24
1736161430000|2025-01-06 11:03:50|205975.9|205885.9|205975.6|205885.6|205990.3|205900.3|205971.4|205881.4|32
1736161440000|2025-01-06 11:04:00|205975.3|205885.3|205918.6|205828.6|205975.6|205885.6|205918.6|205828.6|27
1736161450000|2025-01-06 11:04:10|205914.9|205824.9|205913.6|205823.6|205921.3|205831.3|205910.9|205820.9|24
1736161460000|2025-01-06 11:04:20|205913.4|205823.4|205925.2|205835.2|205932|205842|205912.8|205822.8|14
1736161470000|2025-01-06 11:04:30|205925.5|205835.5|205898.4|205808.4|205925.5|205835.5|205898.4|205808.4|16
1736161480000|2025-01-06 11:04:40|205895.2|205805.2|205883.1|205793.1|205898.7|205808.7|205882.9|205792.9|24
1736161490000|2025-01-06 11:04:50|205883.9|205793.9|205877.7|205787.7|205884.9|205794.9|205874.3|205784.3|20
1736161500000|2025-01-06 11:05:00|205878.3|205788.3|205823.6|205733.6|205878.9|205788.9|205823.2|205733.2|26
1736161510000|2025-01-06 11:05:10|205823.2|205733.2|205816.6|205726.6|205823.6|205733.6|205816.6|205726.6|15
1736161520000|2025-01-06 11:05:20|205819.5|205729.5|205872.6|205782.6|205872.9|205782.9|205819.5|205729.5|26
1736161530000|2025-01-06 11:05:30|205872.9|205782.9|205853.2|205763.2|205880.8|205790.8|205853.2|205763.2|28
1736161540000|2025-01-06 11:05:40|205855.5|205765.5|205861.2|205771.2|205861.8|205771.8|205855.5|205765.5|23
1736161550000|2025-01-06 11:05:50|205860.6|205770.6|205853.8|205763.8|205865.5|205775.5|205853.6|205763.6|29
1736161560000|2025-01-06 11:06:00|205853.6|205763.6|205854.9|205764.9|205857.3|205767.3|205852.9|205762.9|10
1736161570000|2025-01-06 11:06:10|205855.3|205765.3|205824.5|205734.5|205863.1|205773.1|205823.5|205733.5|28
1736161580000|2025-01-06 11:06:20|205827.3|205737.3|205825.5|205735.5|205827.7|205737.7|205819.7|205729.7|15
1736161590000|2025-01-06 11:06:30|205825.7|205735.7|205833.3|205743.3|205833.9|205743.9|205825.7|205735.7|18
1736161600000|2025-01-06 11:06:40|205833.5|205743.5|205832.1|205742.1|205833.5|205743.5|205831.9|205741.9|11
1736161610000|2025-01-06 11:06:50|205832.3|205742.3|205829.9|205739.9|205833.9|205743.9|205828.5|205738.5|19
1736161620000|2025-01-06 11:07:00|205829.7|205739.7|205832.7|205742.7|205836.2|205746.2|205829.5|205739.5|22
1736161630000|2025-01-06 11:07:10|205832.5|205742.5|205853.9|205763.9|205854.1|205764.1|205824.2|205734.2|28
1736161640000|2025-01-06 11:07:20|205854.1|205764.1|205866.2|205776.2|205873.9|205783.9|205854.1|205764.1|22
1736161650000|2025-01-06 11:07:30|205866.5|205776.5|205859.8|205769.8|205868.7|205778.7|205859.8|205769.8|19
1736161660000|2025-01-06 11:07:40|205832.2|205742.2|205834.3|205744.3|205837.3|205747.3|205827|205737|28
1736161670000|2025-01-06 11:07:50|205834.5|205744.5|205834.5|205744.5|205836.5|205746.5|205832.7|205742.7|20
1736161680000|2025-01-06 11:08:00|205835.5|205745.5|205834.8|205744.8|205835.8|205745.8|205834.7|205744.7|19
1736161690000|2025-01-06 11:08:10|205832.7|205742.7|205833.6|205743.6|205834.1|205744.1|205827.4|205737.4|23
1736161700000|2025-01-06 11:08:20|205833.4|205743.4|205834.5|205744.5|205836.3|205746.3|205833.2|205743.2|22
1736161710000|2025-01-06 11:08:30|205834.7|205744.7|205834.6|205744.6|205835.5|205745.5|205830|205740|24
1736161720000|2025-01-06 11:08:40|205834.4|205744.4|205830.6|205740.6|205834.4|205744.4|205826.7|205736.7|22
1736161730000|2025-01-06 11:08:50|205830.4|205740.4|205828.2|205738.2|205830.4|205740.4|205825.5|205735.5|19
1736161740000|2025-01-06 11:09:00|205813.3|205723.3|205791|205701|205827.5|205737.5|205790.6|205700.6|24
1736161750000|2025-01-06 11:09:10|205790.8|205700.8|205789|205699|205791.1|205701.1|205786.1|205696.1|18
1736161760000|2025-01-06 11:09:20|205788.8|205698.8|205785.3|205695.3|205788.8|205698.8|205783.7|205693.7|19
1736161770000|2025-01-06 11:09:30|205760.6|205670.6|205740.4|205650.4|205760.6|205670.6|205740.2|205650.2|29
1736161780000|2025-01-06 11:09:40|205740.6|205650.6|205701.8|205611.8|205740.6|205650.6|205697.5|205607.5|25
1736161790000|2025-01-06 11:09:50|205701.6|205611.6|205674.6|205584.6|205702.2|205612.2|205673.8|205583.8|23
1736161800000|2025-01-06 11:10:00|205674|205584|205667|205577|205686.6|205596.6|205667|205577|25
1736161810000|2025-01-06 11:10:10|205667.2|205577.2|205618.8|205528.8|205670.7|205580.7|205602.9|205512.9|19
1736161820000|2025-01-06 11:10:20|205618.6|205528.6|205611.4|205521.4|205621.1|205531.1|205609|205519|26
1736161830000|2025-01-06 11:10:30|205605.8|205515.8|205617.7|205527.7|205617.7|205527.7|205605.2|205515.2|20
1736161840000|2025-01-06 11:10:40|205619.7|205529.7|205622.3|205532.3|205622.3|205532.3|205609.9|205519.9|28
1736161850000|2025-01-06 11:10:50|205622.1|205532.1|205618.3|205528.3|205622.2|205532.2|205607.4|205517.4|25
1736161860000|2025-01-06 11:11:00|205615.1|205525.1|205625.3|205535.3|205625.5|205535.5|205614.9|205524.9|18
1736161870000|2025-01-06 11:11:10|205625.5|205535.5|205623.1|205533.1|205630.5|205540.5|205621.3|205531.3|30
1736161880000|2025-01-06 11:11:20|205624.1|205534.1|205620.1|205530.1|205624.3|205534.3|205619.5|205529.5|30
1736161890000|2025-01-06 11:11:30|205620.3|205530.3|205625|205535|205632.2|205542.2|205620.1|205530.1|27
1736161900000|2025-01-06 11:11:40|205625.4|205535.4|205626.7|205536.7|205629.3|205539.3|205621.3|205531.3|28
1736161910000|2025-01-06 11:11:50|205626.9|205536.9|205586|205496|205628.5|205538.5|205581.5|205491.5|28
1736161920000|2025-01-06 11:12:00|205587.2|205497.2|205573.5|205483.5|205587.4|205497.4|205571.1|205481.1|15
1736161930000|2025-01-06 11:12:10|205571.5|205481.5|205507.2|205417.2|205571.5|205481.5|205501.9|205411.9|28
1736161940000|2025-01-06 11:12:20|205507.7|205417.7|205516.9|205426.9|205531.7|205441.7|205492.9|205402.9|29
1736161950000|2025-01-06 11:12:30|205516.7|205426.7|205517.4|205427.4|205517.6|205427.6|205516.7|205426.7|9
1736161960000|2025-01-06 11:12:40|205517.6|205427.6|205522.6|205432.6|205528.5|205438.5|205517.5|205427.5|8
1736161970000|2025-01-06 11:12:50|205522.5|205432.5|205528.3|205438.3|205528.7|205438.7|205522.3|205432.3|12
1736161980000|2025-01-06 11:13:00|205528.7|205438.7|205529.3|205439.3|205529.7|205439.7|205524.4|205434.4|19
1736161990000|2025-01-06 11:13:10|205529.1|205439.1|205526.2|205436.2|205529.7|205439.7|205524.2|205434.2|10
1736162000000|2025-01-06 11:13:20|205526.6|205436.6|205464.5|205374.5|205527.2|205437.2|205464.5|205374.5|26
1736162010000|2025-01-06 11:13:30|205467.4|205377.4|205462.4|205372.4|205467.4|205377.4|205459.6|205369.6|11
1736162020000|2025-01-06 11:13:40|205464.1|205374.1|205461.5|205371.5|205465.3|205375.3|205458.6|205368.6|21
1736162030000|2025-01-06 11:13:50|205461.3|205371.3|205433.3|205343.3|205462.7|205372.7|205428.7|205338.7|23
1736162040000|2025-01-06 11:14:00|205432.5|205342.5|205326.4|205236.4|205433.2|205343.2|205326.4|205236.4|20
1736162050000|2025-01-06 11:14:10|205326.6|205236.6|205330.6|205240.6|205340.2|205250.2|205314.7|205224.7|19
1736162060000|2025-01-06 11:14:20|205327.7|205237.7|205395.8|205305.8|205408.2|205318.2|205327.6|205237.6|28
1736162070000|2025-01-06 11:14:30|205393.8|205303.8|205438.6|205348.6|205444|205354|205388.4|205298.4|19
1736162080000|2025-01-06 11:14:40|205438.1|205348.1|205438.4|205348.4|205451.3|205361.3|205433.7|205343.7|13
1736162090000|2025-01-06 11:14:50|205443.4|205353.4|205480|205390|205481|205391|205443.4|205353.4|10
1736162100000|2025-01-06 11:15:00|205476.8|205386.8|205475|205385|205476.8|205386.8|205470.8|205380.8|15
1736162110000|2025-01-06 11:15:10|205477.5|205387.5|205476.8|205386.8|205477.5|205387.5|205471|205381|9
1736162120000|2025-01-06 11:15:20|205476.5|205386.5|205434.2|205344.2|205478.9|205388.9|205427.5|205337.5|25
1736162130000|2025-01-06 11:15:30|205436|205346|205445.4|205355.4|205468|205378|205410.7|205320.7|27
1736162140000|2025-01-06 11:15:40|205446.6|205356.6|205314.9|205224.9|205446.6|205356.6|205314.9|205224.9|22
1736162150000|2025-01-06 11:15:50|205312.9|205222.9|205302.3|205212.3|205312.9|205222.9|205291.1|205201.1|18
1736162160000|2025-01-06 11:16:00|205306.5|205216.5|205255|205165|205306.5|205216.5|205244.8|205154.8|15
1736162170000|2025-01-06 11:16:10|205257.5|205167.5|205395.7|205305.7|205396.5|205306.5|205257.5|205167.5|35
1736162180000|2025-01-06 11:16:20|205392.7|205302.7|205399.5|205309.5|205400.7|205310.7|205381.5|205291.5|25
1736162190000|2025-01-06 11:16:30|205400.5|205310.5|205390.1|205300.1|205402.8|205312.8|205380.9|205290.9|26
1736162200000|2025-01-06 11:16:40|205389.8|205299.8|205388.4|205298.4|205399.2|205309.2|205385.5|205295.5|24
1736162210000|2025-01-06 11:16:50|205385.4|205295.4|205347.7|205257.7|205393.7|205303.7|205313.5|205223.5|30
1736162220000|2025-01-06 11:17:00|205344.5|205254.5|205348.8|205258.8|205348.9|205258.9|205344.5|205254.5|12
1736162230000|2025-01-06 11:17:10|205348.9|205258.9|205347.8|205257.8|205349|205259|205344.9|205254.9|5
1736162240000|2025-01-06 11:17:20|205343|205253|205339.4|205249.4|205343|205253|205300.2|205210.2|30
1736162250000|2025-01-06 11:17:30|205340.7|205250.7|205328.8|205238.8|205340.7|205250.7|205328.8|205238.8|20
1736162260000|2025-01-06 11:17:40|205330.9|205240.9|205330.7|205240.7|205331.9|205241.9|205316.3|205226.3|18
1736162270000|2025-01-06 11:17:50|205331.9|205241.9|205336.6|205246.6|205339.3|205249.3|205330.7|205240.7|15
1736162280000|2025-01-06 11:18:00|205337.6|205247.6|205337.2|205247.2|205337.7|205247.7|205332.5|205242.5|12
1736162290000|2025-01-06 11:18:10|205334.8|205244.8|205393.6|205303.6|205393.6|205303.6|205330.1|205240.1|16
1736162300000|2025-01-06 11:18:20|205399.3|205309.3|205398.5|205308.5|205400.1|205310.1|205397.3|205307.3|27
1736162310000|2025-01-06 11:18:30|205398.8|205308.8|205400|205310|205403.5|205313.5|205397.3|205307.3|26
1736162320000|2025-01-06 11:18:40|205401.6|205311.6|205363.1|205273.1|205401.9|205311.9|205357.6|205267.6|29
1736162330000|2025-01-06 11:18:50|205364.6|205274.6|205337.9|205247.9|205364.6|205274.6|205322.3|205232.3|29
1736162340000|2025-01-06 11:19:00|205344.3|205254.3|205334|205244|205345|205255|205331.9|205241.9|24
1736162350000|2025-01-06 11:19:10|205334.5|205244.5|205338.1|205248.1|205345.3|205255.3|205334|205244|26
1736162360000|2025-01-06 11:19:20|205336.4|205246.4|205334.1|205244.1|205342.1|205252.1|205331.8|205241.8|29
1736162370000|2025-01-06 11:19:30|205332.2|205242.2|205291.8|205201.8|205332.2|205242.2|205284.4|205194.4|20
1736162380000|2025-01-06 11:19:40|205292.6|205202.6|205232.5|205142.5|205302.2|205212.2|205230|205140|22
1736162390000|2025-01-06 11:19:50|205232.2|205142.2|205231.1|205141.1|205232.2|205142.2|205230.3|205140.3|5
1736162400000|2025-01-06 11:20:00|205229.3|205139.3|205229.4|205139.4|205230.9|205140.9|205227.8|205137.8|10
1736162410000|2025-01-06 11:20:10|205229|205139|205155.7|205065.7|205235.7|205145.7|205155.7|205065.7|9
1736162420000|2025-01-06 11:20:20|205154.7|205064.7|205159.3|205069.3|205159.3|205069.3|205136.3|205046.3|19
1736162430000|2025-01-06 11:20:30|205151.6|205061.6|205198.2|205108.2|205200|205110|205151.6|205061.6|29
1736162440000|2025-01-06 11:20:40|205198.3|205108.3|205197.9|205107.9|205218.3|205128.3|205192.6|205102.6|23
1736162450000|2025-01-06 11:20:50|205197.8|205107.8|205205.4|205115.4|205205.4|205115.4|205192.7|205102.7|26
1736162460000|2025-01-06 11:21:00|205199.6|205109.6|205196.5|205106.5|205210.6|205120.6|205170.6|205080.6|26
1736162470000|2025-01-06 11:21:10|205196.7|205106.7|205192.2|205102.2|205196.7|205106.7|205169.9|205079.9|35
1736162480000|2025-01-06 11:21:20|205192.4|205102.4|205184.4|205094.4|205199.1|205109.1|205182.7|205092.7|20
1736162490000|2025-01-06 11:21:30|205177.3|205087.3|205186.5|205096.5|205193.1|205103.1|205175.8|205085.8|28
1736162500000|2025-01-06 11:21:40|205187.1|205097.1|205181.4|205091.4|205187.1|205097.1|205176.1|205086.1|18
1736162510000|2025-01-06 11:21:50|205181.6|205091.6|205183.1|205093.1|205186.7|205096.7|205174.7|205084.7|25
1736162520000|2025-01-06 11:22:00|205183.4|205093.4|205158.8|205068.8|205188.7|205098.7|205155.9|205065.9|16
1736162530000|2025-01-06 11:22:10|205158|205068|205144.3|205054.3|205158|205068|205141.9|205051.9|15
1736162540000|2025-01-06 11:22:20|205142.8|205052.8|205131.2|205041.2|205143.8|205053.8|205128.8|205038.8|27
1736162550000|2025-01-06 11:22:30|205139.3|205049.3|205111.5|205021.5|205139.3|205049.3|205109.9|205019.9|22
1736162560000|2025-01-06 11:22:40|205113.9|205023.9|205112.3|205022.3|205125.8|205035.8|205106.3|205016.3|22
1736162570000|2025-01-06 11:22:50|205109.4|205019.4|205092.7|205002.7|205133.3|205043.3|205075.9|204985.9|24
1736162580000|2025-01-06 11:23:00|205099.1|205009.1|205092.2|205002.2|205099.1|205009.1|205087.7|204997.7|21
1736162590000|2025-01-06 11:23:10|205095.5|205005.5|205076.3|204986.3|205095.5|205005.5|205061.9|204971.9|32
1736162600000|2025-01-06 11:23:20|205081|204991|205101.9|205011.9|205102.2|205012.2|205080|204990|16
1736162610000|2025-01-06 11:23:30|205101.7|205011.7|205110.4|205020.4|205112|205022|205097|205007|14
1736162620000|2025-01-06 11:23:40|205096|205006|205096.8|205006.8|205103.4|205013.4|205096|205006|15
1736162630000|2025-01-06 11:23:50|205098.8|205008.8|205096.3|205006.3|205101.9|205011.9|205090.9|205000.9|7
1736162640000|2025-01-06 11:24:00|205092.1|205002.1|205092.3|205002.3|205092.3|205002.3|205092.1|205002.1|2
1736162650000|2025-01-06 11:24:10|205092.1|205002.1|205092.3|205002.3|205102.3|205012.3|205081.3|204991.3|16
1736162660000|2025-01-06 11:24:20|205094.1|205004.1|205105|205015|205108.7|205018.7|205094.1|205004.1|18
1736162670000|2025-01-06 11:24:30|205105.1|205015.1|205136.5|205046.5|205185.6|205095.6|205105.1|205015.1|27
1736162680000|2025-01-06 11:24:40|205125.8|205035.8|205138.9|205048.9|205139.1|205049.1|205113.3|205023.3|32
1736162690000|2025-01-06 11:24:50|205136.1|205046.1|205127.4|205037.4|205139.4|205049.4|205127.4|205037.4|15
1736162700000|2025-01-06 11:25:00|205127.7|205037.7|205119|205029|205128.7|205038.7|205119|205029|28
1736162710000|2025-01-06 11:25:10|205120.8|205030.8|205080.1|204990.1|205120.8|205030.8|205060|204970|25
1736162720000|2025-01-06 11:25:20|205080.3|204990.3|205084.4|204994.4|205090.1|205000.1|205079.5|204989.5|18
1736162730000|2025-01-06 11:25:30|205085.8|204995.8|205078.2|204988.2|205086.3|204996.3|205078.2|204988.2|14
1736162740000|2025-01-06 11:25:40|205048.9|204958.9|205068.5|204978.5|205068.5|204978.5|205048.9|204958.9|21
1736162750000|2025-01-06 11:25:50|205066.5|204976.5|205066.6|204976.6|205068.5|204978.5|205042.3|204952.3|13
1736162760000|2025-01-06 11:26:00|205068|204978|205060.3|204970.3|205072|204982|205060.3|204970.3|17
1736162770000|2025-01-06 11:26:10|205061|204971|205045.7|204955.7|205061|204971|205042.9|204952.9|10
1736162780000|2025-01-06 11:26:20|205049.2|204959.2|205096.1|205006.1|205113.9|205023.9|205049.2|204959.2|22
1736162790000|2025-01-06 11:26:30|205097.1|205007.1|205129.6|205039.6|205132.7|205042.7|205097.1|205007.1|22
1736162800000|2025-01-06 11:26:40|205129.3|205039.3|205110.7|205020.7|205129.6|205039.6|205108.5|205018.5|14
1736162810000|2025-01-06 11:26:50|205108.9|205018.9|205115.4|205025.4|205116.5|205026.5|205107.5|205017.5|29
1736162820000|2025-01-06 11:27:00|205114.6|205024.6|205056.7|204966.7|205117.4|205027.4|205045|204955|22
1736162830000|2025-01-06 11:27:10|205059.8|204969.8|205039.3|204949.3|205063.6|204973.6|205036.1|204946.1|22
1736162840000|2025-01-06 11:27:20|205044.4|204954.4|205048.1|204958.1|205048.1|204958.1|205025.2|204935.2|23
1736162850000|2025-01-06 11:27:30|205050.1|204960.1|205055.3|204965.3|205057.1|204967.1|205049.1|204959.1|11
1736162860000|2025-01-06 11:27:40|205053.7|204963.7|205045.8|204955.8|205055.5|204965.5|205027.8|204937.8|8
1736162870000|2025-01-06 11:27:50|205045.6|204955.6|204932.9|204842.9|205045.6|204955.6|204915.2|204825.2|26
1736162880000|2025-01-06 11:28:00|204918.6|204828.6|204916|204826|204922.2|204832.2|204915.8|204825.8|14
1736162890000|2025-01-06 11:28:10|204918.2|204828.2|204887.6|204797.6|204918.2|204828.2|204887.6|204797.6|10
1736162900000|2025-01-06 11:28:20|204894.4|204804.4|204912.2|204822.2|204912.2|204822.2|204894.4|204804.4|8
1736162910000|2025-01-06 11:28:30|204941.4|204851.4|204953.3|204863.3|204955.1|204865.1|204941.4|204851.4|13
1736162920000|2025-01-06 11:28:40|204950.8|204860.8|204911.6|204821.6|204950.8|204860.8|204911.6|204821.6|20
1736162930000|2025-01-06 11:28:50|204909.6|204819.6|204894|204804|204909.6|204819.6|204892.6|204802.6|7
1736162940000|2025-01-06 11:29:00|204893.8|204803.8|204893|204803|204893.8|204803.8|204892.6|204802.6|8
1736162950000|2025-01-06 11:29:10|204897.7|204807.7|204909.4|204819.4|204911.2|204821.2|204897.7|204807.7|14
1736162960000|2025-01-06 11:29:20|204911.4|204821.4|204914.1|204824.1|204914.8|204824.8|204898.4|204808.4|10
1736162970000|2025-01-06 11:29:30|204915.8|204825.8|204929.1|204839.1|204943.3|204853.3|204914.1|204824.1|24
1736162980000|2025-01-06 11:29:40|204929.6|204839.6|204903.7|204813.7|204929.6|204839.6|204901.9|204811.9|21
1736162990000|2025-01-06 11:29:50|204905|204815|204904.5|204814.5|204912.7|204822.7|204904.5|204814.5|22
1736163000000|2025-01-06 11:30:00|204903.5|204813.5|204941|204851|204963.9|204873.9|204903.5|204813.5|30
1736163010000|2025-01-06 11:30:10|204941.5|204851.5|204931.9|204841.9|204942|204852|204924.2|204834.2|25
1736163020000|2025-01-06 11:30:20|204931.4|204841.4|204941.2|204851.2|204943.7|204853.7|204931.4|204841.4|31
1736163030000|2025-01-06 11:30:30|204941.5|204851.5|204932.2|204842.2|204942.7|204852.7|204906.1|204816.1|33
1736163040000|2025-01-06 11:30:40|204928.8|204838.8|204908.3|204818.3|204933.8|204843.8|204908.3|204818.3|24
1736163050000|2025-01-06 11:30:50|204908.5|204818.5|204816.2|204726.2|204909.3|204819.3|204816.1|204726.1|33
1736163060000|2025-01-06 11:31:00|204818.7|204728.7|204770.1|204680.1|204818.7|204728.7|204761.3|204671.3|27
1736163070000|2025-01-06 11:31:10|204781.6|204691.6|204783.5|204693.5|204792.2|204702.2|204774.1|204684.1|23
1736163080000|2025-01-06 11:31:20|204783.1|204693.1|204821.3|204731.3|204824.8|204734.8|204780.7|204690.7|24
1736163090000|2025-01-06 11:31:30|204815.8|204725.8|204818.5|204728.5|204818.5|204728.5|204804.2|204714.2|34
1736163100000|2025-01-06 11:31:40|204819|204729|204816.7|204726.7|204822.3|204732.3|204811.5|204721.5|20
1736163110000|2025-01-06 11:31:50|204815.3|204725.3|204810|204720|204816.9|204726.9|204810|204720|34
1736163120000|2025-01-06 11:32:00|204801.3|204711.3|204795.8|204705.8|204802.8|204712.8|204795.8|204705.8|14
1736163130000|2025-01-06 11:32:10|204794.8|204704.8|204791.7|204701.7|204794.8|204704.8|204782.5|204692.5|23
1736163140000|2025-01-06 11:32:20|204790.5|204700.5|204750.5|204660.5|204790.5|204700.5|204747.8|204657.8|24
1736163150000|2025-01-06 11:32:30|204748.5|204658.5|204768.8|204678.8|204769.3|204679.3|204748.5|204658.5|19
1736163160000|2025-01-06 11:32:40|204768.5|204678.5|204708.3|204618.3|204770.3|204680.3|204708.3|204618.3|15
1736163170000|2025-01-06 11:32:50|204708.4|204618.4|204752.1|204662.1|204752.1|204662.1|204707.8|204617.8|11
1736163180000|2025-01-06 11:33:00|204726.2|204636.2|204595.8|204505.8|204726.2|204636.2|204595.8|204505.8|27
1736163190000|2025-01-06 11:33:10|204595.9|204505.9|204527|204437|204595.9|204505.9|204511|204421|28
1736163200000|2025-01-06 11:33:20|204522.8|204432.8|204610.1|204520.1|204610.1|204520.1|204505.4|204415.4|24
1736163210000|2025-01-06 11:33:30|204612.7|204522.7|204607.8|204517.8|204625.8|204535.8|204605.2|204515.2|27
1736163220000|2025-01-06 11:33:40|204607.6|204517.6|204582.6|204492.6|204607.6|204517.6|204571.8|204481.8|22
1736163230000|2025-01-06 11:33:50|204582.2|204492.2|204617.9|204527.9|204619.7|204529.7|204581.4|204491.4|29
1736163240000|2025-01-06 11:34:00|204617.4|204527.4|204636.2|204546.2|204663.7|204573.7|204617.4|204527.4|30
1736163250000|2025-01-06 11:34:10|204636.4|204546.4|204622.4|204532.4|204636.4|204546.4|204609|204519|22
1736163260000|2025-01-06 11:34:20|204622.7|204532.7|204704|204614|204730.8|204640.8|204622.7|204532.7|30
1736163270000|2025-01-06 11:34:30|204714.3|204624.3|204687.2|204597.2|204714.3|204624.3|204687.2|204597.2|27
1736163280000|2025-01-06 11:34:40|204683.4|204593.4|204666.6|204576.6|204706.6|204616.6|204666.6|204576.6|24
1736163290000|2025-01-06 11:34:50|204657.8|204567.8|204713.1|204623.1|204719.6|204629.6|204657.8|204567.8|18
1736163300000|2025-01-06 11:35:00|204714.2|204624.2|204784.1|204694.1|204785.9|204695.9|204713.7|204623.7|20
1736163310000|2025-01-06 11:35:10|204784.4|204694.4|204694.2|204604.2|204784.4|204694.4|204689.3|204599.3|23
1736163320000|2025-01-06 11:35:20|204693.6|204603.6|204738.4|204648.4|204753.2|204663.2|204693.6|204603.6|28
1736163330000|2025-01-06 11:35:30|204738.5|204648.5|204738.2|204648.2|204738.9|204648.9|204733.1|204643.1|34
1736163340000|2025-01-06 11:35:40|204738.7|204648.7|204729.4|204639.4|204738.7|204648.7|204725.9|204635.9|29
1736163350000|2025-01-06 11:35:50|204716|204626|204738.3|204648.3|204738.3|204648.3|204693.5|204603.5|28
1736163360000|2025-01-06 11:36:00|204737.3|204647.3|204732.5|204642.5|204737.3|204647.3|204721.9|204631.9|32
1736163370000|2025-01-06 11:36:10|204731.5|204641.5|204695.9|204605.9|204734.8|204644.8|204695.4|204605.4|31
1736163380000|2025-01-06 11:36:20|204695.6|204605.6|204693.4|204603.4|204696.2|204606.2|204678.5|204588.5|25
1736163390000|2025-01-06 11:36:30|204692.9|204602.9|204691.7|204601.7|204692.9|204602.9|204680.5|204590.5|17
1736163400000|2025-01-06 11:36:40|204691.2|204601.2|204675|204585|204691.4|204601.4|204673.1|204583.1|23
1736163410000|2025-01-06 11:36:50|204675.5|204585.5|204677.9|204587.9|204681.6|204591.6|204670.5|204580.5|18
1736163420000|2025-01-06 11:37:00|204679.1|204589.1|204671|204581|204679.1|204589.1|204665.4|204575.4|20
1736163430000|2025-01-06 11:37:10|204665|204575|204628.6|204538.6|204670.2|204580.2|204621.1|204531.1|16
1736163440000|2025-01-06 11:37:20|204628.4|204538.4|204624.4|204534.4|204628.4|204538.4|204621.9|204531.9|16
1736163450000|2025-01-06 11:37:30|204622.6|204532.6|204583.9|204493.9|204622.6|204532.6|204577.7|204487.7|13
1736163460000|2025-01-06 11:37:40|204585.9|204495.9|204585.9|204495.9|204586.7|204496.7|204582.4|204492.4|24
1736163470000|2025-01-06 11:37:50|204583.9|204493.9|204583.1|204493.1|204585.9|204495.9|204581.6|204491.6|19
1736163480000|2025-01-06 11:38:00|204585.1|204495.1|204534.3|204444.3|204585.1|204495.1|204534.3|204444.3|26
1736163490000|2025-01-06 11:38:10|204518.4|204428.4|204636.3|204546.3|204636.3|204546.3|204518.4|204428.4|23
1736163500000|2025-01-06 11:38:20|204636.7|204546.7|204619|204529|204637|204547|204618.8|204528.8|8
1736163510000|2025-01-06 11:38:30|204617.4|204527.4|204651.6|204561.6|204652.8|204562.8|204616|204526|17
1736163520000|2025-01-06 11:38:40|204652.1|204562.1|204655.6|204565.6|204655.6|204565.6|204651.8|204561.8|19
1736163530000|2025-01-06 11:38:50|204656.8|204566.8|204706.2|204616.2|204714.9|204624.9|204656.8|204566.8|28
1736163540000|2025-01-06 11:39:00|204705.9|204615.9|204662.5|204572.5|204709.4|204619.4|204662.5|204572.5|23
1736163550000|2025-01-06 11:39:10|204662.7|204572.7|204673.4|204583.4|204679|204589|204662.5|204572.5|20
1736163560000|2025-01-06 11:39:20|204672.1|204582.1|204641.4|204551.4|204673.4|204583.4|204640.1|204550.1|13
1736163570000|2025-01-06 11:39:30|204643.6|204553.6|204644|204554|204646.9|204556.9|204642.6|204552.6|12
1736163580000|2025-01-06 11:39:40|204642.8|204552.8|204642.8|204552.8|204644|204554|204642.4|204552.4|8
1736163590000|2025-01-06 11:39:50|204641|204551|204622.4|204532.4|204642.8|204552.8|204596.9|204506.9|22
1736163600000|2025-01-06 11:40:00|204622.2|204532.2|204623.5|204533.5|204623.5|204533.5|204616.8|204526.8|14
1736163610000|2025-01-06 11:40:10|204623|204533|204544.2|204454.2|204623.2|204533.2|204543.6|204453.6|19
1736163620000|2025-01-06 11:40:20|204543|204453|204512.5|204422.5|204543|204453|204510.6|204420.6|26
1736163630000|2025-01-06 11:40:30|204525.5|204435.5|204513.1|204423.1|204526.1|204436.1|204513.1|204423.1|22
1736163640000|2025-01-06 11:40:40|204513.4|204423.4|204474.6|204384.6|204513.6|204423.6|204470.2|204380.2|26
1736163650000|2025-01-06 11:40:50|204475.5|204385.5|204479.1|204389.1|204482.7|204392.7|204465.7|204375.7|18
1736163660000|2025-01-06 11:41:00|204483.1|204393.1|204420.7|204330.7|204483.1|204393.1|204418.3|204328.3|16
1736163670000|2025-01-06 11:41:10|204419.2|204329.2|204372.4|204282.4|204435.2|204345.2|204372.2|204282.2|20
1736163680000|2025-01-06 11:41:20|204372.2|204282.2|204421.5|204331.5|204426.1|204336.1|204362.9|204272.9|24
1736163690000|2025-01-06 11:41:30|204416.9|204326.9|204424.3|204334.3|204431.8|204341.8|204414.2|204324.2|22
1736163700000|2025-01-06 11:41:40|204425.1|204335.1|204424|204334|204425.1|204335.1|204396.9|204306.9|18
1736163710000|2025-01-06 11:41:50|204425|204335|204397.8|204307.8|204435.4|204345.4|204397.8|204307.8|15
1736163720000|2025-01-06 11:42:00|204395.4|204305.4|204380.8|204290.8|204395.4|204305.4|204380.8|204290.8|10
1736163730000|2025-01-06 11:42:10|204381.3|204291.3|204368.8|204278.8|204382.6|204292.6|204368.8|204278.8|18
1736163740000|2025-01-06 11:42:20|204368|204278|204365.4|204275.4|204391.2|204301.2|204365.4|204275.4|10
1736163750000|2025-01-06 11:42:30|204364.1|204274.1|204358.4|204268.4|204364.1|204274.1|204358.4|204268.4|6
1736163760000|2025-01-06 11:42:40|204363.1|204273.1|204360.3|204270.3|204379.3|204289.3|204360.3|204270.3|9
1736163770000|2025-01-06 11:42:50|204363.3|204273.3|204367.6|204277.6|204367.6|204277.6|204363.3|204273.3|6
1736163780000|2025-01-06 11:43:00|204364.6|204274.6|204364.3|204274.3|204366.9|204276.9|204364.1|204274.1|11
1736163790000|2025-01-06 11:43:10|204362.3|204272.3|204361.5|204271.5|204363.9|204273.9|204361.5|204271.5|4
1736163800000|2025-01-06 11:43:20|204361.9|204271.9|204361.7|204271.7|204361.9|204271.9|204361.7|204271.7|2
1736163810000|2025-01-06 11:43:30|204362.1|204272.1|204378.3|204288.3|204408|204318|204362.1|204272.1|18
1736163820000|2025-01-06 11:43:40|204378.5|204288.5|204401.4|204311.4|204404.6|204314.6|204378.5|204288.5|19
1736163830000|2025-01-06 11:43:50|204401.9|204311.9|204392.7|204302.7|204401.9|204311.9|204392.2|204302.2|16
1736163840000|2025-01-06 11:44:00|204392.9|204302.9|204377.3|204287.3|204395.2|204305.2|204373.4|204283.4|21
1736163850000|2025-01-06 11:44:10|204376.6|204286.6|204375.5|204285.5|204382.5|204292.5|204370.1|204280.1|11
1736163860000|2025-01-06 11:44:20|204377.7|204287.7|204376.9|204286.9|204389.5|204299.5|204374.9|204284.9|16
1736163870000|2025-01-06 11:44:30|204376.6|204286.6|204400.2|204310.2|204404.1|204314.1|204374.4|204284.4|9
1736163880000|2025-01-06 11:44:40|204402.2|204312.2|204429.4|204339.4|204433.9|204343.9|204395.5|204305.5|19
1736163890000|2025-01-06 11:44:50|204433.5|204343.5|204444|204354|204459.3|204369.3|204432.1|204342.1|15
1736163900000|2025-01-06 11:45:00|204443.5|204353.5|204439|204349|204444|204354|204432.4|204342.4|7
1736163910000|2025-01-06 11:45:10|204439.9|204349.9|204426.3|204336.3|204463.2|204373.2|204423.4|204333.4|12
1736163920000|2025-01-06 11:45:20|204427.6|204337.6|204397.7|204307.7|204427.6|204337.6|204381.5|204291.5|17
1736163930000|2025-01-06 11:45:30|204401.1|204311.1|204486.7|204396.7|204501.6|204411.6|204393.4|204303.4|30
1736163940000|2025-01-06 11:45:40|204487.5|204397.5|204500.5|204410.5|204500.6|204410.6|204486.6|204396.6|22
1736163950000|2025-01-06 11:45:50|204499.9|204409.9|204459.7|204369.7|204515.7|204425.7|204459.7|204369.7|24
1736163960000|2025-01-06 11:46:00|204439.8|204349.8|204400.7|204310.7|204439.8|204349.8|204395.7|204305.7|25
1736163970000|2025-01-06 11:46:10|204404|204314|204379.8|204289.8|204404.2|204314.2|204368|204278|16
1736163980000|2025-01-06 11:46:20|204383.8|204293.8|204355.5|204265.5|204383.9|204293.9|204337.3|204247.3|19
1736163990000|2025-01-06 11:46:30|204355.1|204265.1|204366.2|204276.2|204366.2|204276.2|204349.6|204259.6|12
1736164000000|2025-01-06 11:46:40|204366.9|204276.9|204343.4|204253.4|204368.6|204278.6|204343.4|204253.4|22
1736164010000|2025-01-06 11:46:50|204337.9|204247.9|204328.5|204238.5|204363.3|204273.3|204322.7|204232.7|28
1736164020000|2025-01-06 11:47:00|204327.5|204237.5|204306.1|204216.1|204327.5|204237.5|204304.7|204214.7|23
1736164030000|2025-01-06 11:47:10|204307.9|204217.9|204301.6|204211.6|204316.6|204226.6|204301.6|204211.6|23
1736164040000|2025-01-06 11:47:20|204299.7|204209.7|204300.8|204210.8|204305.7|204215.7|204299.6|204209.6|17
1736164050000|2025-01-06 11:47:30|204302.2|204212.2|204301.3|204211.3|204306|204216|204299.1|204209.1|11
1736164060000|2025-01-06 11:47:40|204302.3|204212.3|204301.3|204211.3|204302.3|204212.3|204301.3|204211.3|3
1736164070000|2025-01-06 11:47:50|204302.7|204212.7|204307.4|204217.4|204326.1|204236.1|204302.3|204212.3|19
1736164080000|2025-01-06 11:48:00|204306.4|204216.4|204327|204237|204327|204237|204301.5|204211.5|18
1736164090000|2025-01-06 11:48:10|204329.5|204239.5|204347.9|204257.9|204348.2|204258.2|204329.5|204239.5|20
1736164100000|2025-01-06 11:48:20|204346.9|204256.9|204332.2|204242.2|204346.9|204256.9|204331.7|204241.7|22
1736164110000|2025-01-06 11:48:30|204332.7|204242.7|204333.8|204243.8|204335.4|204245.4|204331.8|204241.8|23
1736164120000|2025-01-06 11:48:40|204332.5|204242.5|204412.5|204322.5|204412.6|204322.6|204331.8|204241.8|18
1736164130000|2025-01-06 11:48:50|204412.4|204322.4|204403.4|204313.4|204412.9|204322.9|204401.4|204311.4|22
1736164140000|2025-01-06 11:49:00|204403.6|204313.6|204355.2|204265.2|204404.9|204314.9|204351.1|204261.1|27
1736164150000|2025-01-06 11:49:10|204354.6|204264.6|204331|204241|204356|204266|204331|204241|27
1736164160000|2025-01-06 11:49:20|204332.7|204242.7|204340.6|204250.6|204345.7|204255.7|204323|204233|30
1736164170000|2025-01-06 11:49:30|204341.2|204251.2|204306.4|204216.4|204363.1|204273.1|204304|204214|28
1736164180000|2025-01-06 11:49:40|204306.5|204216.5|204306.3|204216.3|204307.7|204217.7|204304.6|204214.6|14
1736164190000|2025-01-06 11:49:50|204306.6|204216.6|204308.6|204218.6|204316.8|204226.8|204303.9|204213.9|18
1736164200000|2025-01-06 11:50:00|204308.9|204218.9|204335.1|204245.1|204338.9|204248.9|204300.8|204210.8|11
1736164210000|2025-01-06 11:50:10|204333.6|204243.6|204376.3|204286.3|204376.3|204286.3|204328.7|204238.7|10
1736164220000|2025-01-06 11:50:20|204378.3|204288.3|204346.9|204256.9|204381.2|204291.2|204344.2|204254.2|21
1736164230000|2025-01-06 11:50:30|204346.4|204256.4|204381.2|204291.2|204391.9|204301.9|204346.4|204256.4|25
1736164240000|2025-01-06 11:50:40|204381.6|204291.6|204391|204301|204391.5|204301.5|204381.6|204291.6|10
1736164250000|2025-01-06 11:50:50|204390.9|204300.9|204317.3|204227.3|204390.9|204300.9|204302|204212|21
1736164260000|2025-01-06 11:51:00|204317.7|204227.7|204299.1|204209.1|204317.7|204227.7|204292.2|204202.2|18
1736164270000|2025-01-06 11:51:10|204297.7|204207.7|204294|204204|204299.3|204209.3|204293.5|204203.5|10
1736164280000|2025-01-06 11:51:20|204293.4|204203.4|204213.9|204123.9|204298|204208|204209.1|204119.1|23
1736164290000|2025-01-06 11:51:30|204213.3|204123.3|204177.7|204087.7|204222|204132|204177.7|204087.7|32
1736164300000|2025-01-06 11:51:40|204179.4|204089.4|204174.9|204084.9|204179.4|204089.4|204162.2|204072.2|15
1736164310000|2025-01-06 11:51:50|204174|204084|204192.5|204102.5|204211|204121|204174|204084|28
1736164320000|2025-01-06 11:52:00|204198.4|204108.4|204221.8|204131.8|204224.4|204134.4|204198|204108|21
1736164330000|2025-01-06 11:52:10|204223.6|204133.6|204211.9|204121.9|204225|204135|204210.7|204120.7|36
1736164340000|2025-01-06 11:52:20|204212.2|204122.2|204226|204136|204227|204137|204212.2|204122.2|28
1736164350000|2025-01-06 11:52:30|204225.3|204135.3|204233|204143|204237.2|204147.2|204222.9|204132.9|24
1736164360000|2025-01-06 11:52:40|204235|204145|204238.7|204148.7|204240.2|204150.2|204230.9|204140.9|28
1736164370000|2025-01-06 11:52:50|204238.4|204148.4|204237.2|204147.2|204244.9|204154.9|204211.2|204121.2|21
1736164380000|2025-01-06 11:53:00|204237.4|204147.4|204209|204119|204238.2|204148.2|204209|204119|18
1736164390000|2025-01-06 11:53:10|204211.2|204121.2|204203.7|204113.7|204213|204123|204202.5|204112.5|17
1736164400000|2025-01-06 11:53:20|204201.5|204111.5|204203.8|204113.8|204211.8|204121.8|204201.5|204111.5|8
1736164410000|2025-01-06 11:53:30|204206.6|204116.6|204203|204113|204206.6|204116.6|204200.9|204110.9|5
1736164420000|2025-01-06 11:53:40|204200.9|204110.9|204202.4|204112.4|204203|204113|204200.9|204110.9|5
1736164430000|2025-01-06 11:53:50|204205.2|204115.2|204150.6|204060.6|204206.6|204116.6|204142.9|204052.9|24
1736164440000|2025-01-06 11:54:00|204152.3|204062.3|204150.1|204060.1|204152.9|204062.9|204148.1|204058.1|13
1736164450000|2025-01-06 11:54:10|204149.1|204059.1|204134.5|204044.5|204150|204060|204128.2|204038.2|22
1736164460000|2025-01-06 11:54:20|204136.3|204046.3|204149|204059|204149.5|204059.5|204135.3|204045.3|26
1736164470000|2025-01-06 11:54:30|204148.5|204058.5|204146|204056|204149.2|204059.2|204146|204056|16
1736164480000|2025-01-06 11:54:40|204146.5|204056.5|204177.4|204087.4|204183.3|204093.3|204128.8|204038.8|23
1736164490000|2025-01-06 11:54:50|204178.5|204088.5|204142.3|204052.3|204178.5|204088.5|204140.6|204050.6|21
1736164500000|2025-01-06 11:55:00|204143.6|204053.6|204140.5|204050.5|204146.2|204056.2|204137.6|204047.6|29
1736164510000|2025-01-06 11:55:10|204139.2|204049.2|204149.4|204059.4|204149.4|204059.4|204131.1|204041.1|24
1736164520000|2025-01-06 11:55:20|204147.7|204057.7|204147.1|204057.1|204148.1|204058.1|204144.1|204054.1|14
1736164530000|2025-01-06 11:55:30|204146.9|204056.9|204144.7|204054.7|204147.9|204057.9|204142.8|204052.8|14
1736164540000|2025-01-06 11:55:40|204146.2|204056.2|204144.7|204054.7|204146.4|204056.4|204140.7|204050.7|13
1736164550000|2025-01-06 11:55:50|204144.3|204054.3|204144.8|204054.8|204145.9|204055.9|204141.8|204051.8|10
1736164560000|2025-01-06 11:56:00|204144.6|204054.6|204144.3|204054.3|204144.8|204054.8|204143.6|204053.6|9
1736164570000|2025-01-06 11:56:10|204144.1|204054.1|204182.4|204092.4|204186.8|204096.8|204142.4|204052.4|27
1736164580000|2025-01-06 11:56:20|204184.9|204094.9|204183.1|204093.1|204186.3|204096.3|204181.8|204091.8|21
1736164590000|2025-01-06 11:56:30|204183.3|204093.3|204179.9|204089.9|204185.5|204095.5|204179.3|204089.3|14
1736164600000|2025-01-06 11:56:40|204180.3|204090.3|204160.1|204070.1|204180.5|204090.5|204160.1|204070.1|13
1736164610000|2025-01-06 11:56:50|204155.4|204065.4|204146.7|204056.7|204157.7|204067.7|204142.3|204052.3|14
1736164620000|2025-01-06 11:57:00|204150.3|204060.3|204263.7|204173.7|204263.7|204173.7|204123|204033|26
1736164630000|2025-01-06 11:57:10|204263.4|204173.4|204246|204156|204263.4|204173.4|204243.8|204153.8|6
1736164640000|2025-01-06 11:57:20|204251.5|204161.5|204193|204103|204253.5|204163.5|204190|204100|17
1736164650000|2025-01-06 11:57:30|204198.8|204108.8|204186.8|204096.8|204199.2|204109.2|204184.6|204094.6|12
1736164660000|2025-01-06 11:57:40|204181.3|204091.3|204154.5|204064.5|204194|204104|204145.7|204055.7|18
1736164670000|2025-01-06 11:57:50|204148.8|204058.8|204126|204036|204152.8|204062.8|204119.7|204029.7|19
1736164680000|2025-01-06 11:58:00|204125|204035|204124.5|204034.5|204125.1|204035.1|204122.7|204032.7|18
1736164690000|2025-01-06 11:58:10|204124.7|204034.7|204122.4|204032.4|204124.7|204034.7|204119.1|204029.1|7
1736164700000|2025-01-06 11:58:20|204122.8|204032.8|204124|204034|204124.2|204034.2|204121.8|204031.8|5
1736164710000|2025-01-06 11:58:30|204123.7|204033.7|204128.6|204038.6|204133|204043|204122.7|204032.7|15
1736164720000|2025-01-06 11:58:40|204129|204039|204128.8|204038.8|204130.6|204040.6|204128.8|204038.8|7
1736164730000|2025-01-06 11:58:50|204125.8|204035.8|204129|204039|204129|204039|204125.8|204035.8|6
1736164740000|2025-01-06 11:59:00|204129.4|204039.4|204128|204038|204132.9|204042.9|204124.6|204034.6|13
1736164750000|2025-01-06 11:59:10|204127.2|204037.2|204127.6|204037.6|204128|204038|204127|204037|7
1736164760000|2025-01-06 11:59:20|204129.3|204039.3|204164.2|204074.2|204164.5|204074.5|204126.8|204036.8|18
1736164770000|2025-01-06 11:59:30|204166.8|204076.8|204171.9|204081.9|204172.5|204082.5|204166.5|204076.5|18
1736164780000|2025-01-06 11:59:40|204171.7|204081.7|204195.3|204105.3|204200.8|204110.8|204167|204077|14
1736164790000|2025-01-06 11:59:50|204197.1|204107.1|204197.5|204107.5|204197.9|204107.9|204197.1|204107.1|3
1736164800000|2025-01-06 12:00:00|204198.3|204108.3|204163.9|204073.9|204201|204111|204156.2|204066.2|17
1736164810000|2025-01-06 12:00:10|204163.6|204073.6|204164.5|204074.5|204164.5|204074.5|204134.3|204044.3|9
1736164820000|2025-01-06 12:00:20|204164.2|204074.2|204166.5|204076.5|204166.6|204076.6|204163.3|204073.3|12
1736164830000|2025-01-06 12:00:30|204167.8|204077.8|204169.6|204079.6|204177.8|204087.8|204167.8|204077.8|9
1736164840000|2025-01-06 12:00:40|204169.4|204079.4|204169.4|204079.4|204169.6|204079.6|204169.4|204079.4|3
1736164850000|2025-01-06 12:00:50|204171|204081|204164.5|204074.5|204171|204081|204163.2|204073.2|20
1736164860000|2025-01-06 12:01:00|204116.7|204026.7|204100.3|204010.3|204121.9|204031.9|204100.3|204010.3|25
1736164870000|2025-01-06 12:01:10|204071|203981|204078.3|203988.3|204085.1|203995.1|204033.4|203943.4|38
1736164880000|2025-01-06 12:01:20|204078.7|203988.7|204132.8|204042.8|204134.6|204044.6|204078.5|203988.5|28
1736164890000|2025-01-06 12:01:30|204128.6|204038.6|204108.2|204018.2|204129.8|204039.8|204089.9|203999.9|37
1736164900000|2025-01-06 12:01:40|204110.2|204020.2|204095.8|204005.8|204125.9|204035.9|204084.8|203994.8|33
1736164910000|2025-01-06 12:01:50|204093.4|204003.4|204086.2|203996.2|204104.2|204014.2|204083.6|203993.6|25
1736164920000|2025-01-06 12:02:00|204084.6|203994.6|204078.1|203988.1|204087.8|203997.8|204051.9|203961.9|29
1736164930000|2025-01-06 12:02:10|204080.7|203990.7|204078.3|203988.3|204081.9|203991.9|204072.1|203982.1|19
1736164940000|2025-01-06 12:02:20|204100.6|204010.6|204088.5|203998.5|204100.6|204010.6|204082.6|203992.6|30
1736164950000|2025-01-06 12:02:30|204088.9|203998.9|204086.6|203996.6|204098.9|204008.9|204083.5|203993.5|19
1736164960000|2025-01-06 12:02:40|204080.5|203990.5|204069.1|203979.1|204080.5|203990.5|204048.2|203958.2|28
1736164970000|2025-01-06 12:02:50|204068.9|203978.9|204058.4|203968.4|204069.3|203979.3|204043.2|203953.2|21
1736164980000|2025-01-06 12:03:00|204060.2|203970.2|204077.1|203987.1|204078.7|203988.7|204045.6|203955.6|25
1736164990000|2025-01-06 12:03:10|204077.9|203987.9|204065.4|203975.4|204084.1|203994.1|204051.9|203961.9|19
1736165000000|2025-01-06 12:03:20|204066|203976|204095.1|204005.1|204095.1|204005.1|204065.8|203975.8|29
1736165010000|2025-01-06 12:03:30|204095.5|204005.5|204065.3|203975.3|204101.3|204011.3|204065.3|203975.3|20
1736165020000|2025-01-06 12:03:40|204064.6|203974.6|204045.2|203955.2|204064.6|203974.6|204042.7|203952.7|16
1736165030000|2025-01-06 12:03:50|204044.2|203954.2|204043.4|203953.4|204044.2|203954.2|204043.4|203953.4|2
1736165040000|2025-01-06 12:04:00|204039.5|203949.5|204037.6|203947.6|204039.5|203949.5|203991.2|203941.2|7
1736165050000|2025-01-06 12:04:10|204036.3|203946.3|204074.1|203984.1|204076.9|203986.9|204036.3|203946.3|21
1736165060000|2025-01-06 12:04:20|204091.3|204001.3|204130.2|204040.2|204137.9|204047.9|204087|203997|28
1736165070000|2025-01-06 12:04:30|204130.4|204040.4|204154.3|204064.3|204156.2|204066.2|204130.2|204040.2|26
1736165080000|2025-01-06 12:04:40|204156.2|204066.2|204153.4|204063.4|204156.4|204066.4|204150.7|204060.7|21
1736165090000|2025-01-06 12:04:50|204154.7|204064.7|204192.7|204102.7|204193.1|204103.1|204148.9|204058.9|31
1736165100000|2025-01-06 12:05:00|204190.8|204100.8|204187.3|204097.3|204191|204101|204184.6|204094.6|23
1736165110000|2025-01-06 12:05:10|204186.7|204096.7|204178.1|204088.1|204187.1|204097.1|204177.8|204087.8|19
1736165120000|2025-01-06 12:05:20|204177.8|204087.8|204185.6|204095.6|204188.5|204098.5|204177.8|204087.8|20
1736165130000|2025-01-06 12:05:30|204185.8|204095.8|204145.9|204055.9|204185.8|204095.8|204142.2|204052.2|15
1736165140000|2025-01-06 12:05:40|204145.7|204055.7|204109.1|204019.1|204145.7|204055.7|204105.6|204015.6|22
1736165150000|2025-01-06 12:05:50|204109.7|204019.7|204087.1|203997.1|204110.4|204020.4|204085.5|203995.5|28
1736165160000|2025-01-06 12:06:00|204070.5|203980.5|204013.4|203923.4|204075.7|203985.7|204009.1|203919.1|23
1736165170000|2025-01-06 12:06:10|204015.2|203925.2|204022.1|203932.1|204026.7|203936.7|204011.2|203921.2|17
1736165180000|2025-01-06 12:06:20|204022.3|203932.3|203986.4|203896.4|204022.3|203932.3|203980.4|203890.4|20
1736165190000|2025-01-06 12:06:30|203986|203896|204005.7|203915.7|204009.9|203919.9|203984|203894|28
1736165200000|2025-01-06 12:06:40|204005.3|203915.3|204004|203914|204005.3|203915.3|203997.9|203907.9|23
1736165210000|2025-01-06 12:06:50|204005|203915|203961.9|203871.9|204005|203915|203948.2|203858.2|24
1736165220000|2025-01-06 12:07:00|203962.1|203872.1|203957.9|203867.9|203965.8|203875.8|203956.1|203866.1|23
1736165230000|2025-01-06 12:07:10|203958.1|203868.1|203945.1|203855.1|203958.1|203868.1|203937.6|203847.6|22
1736165240000|2025-01-06 12:07:20|203944.5|203854.5|203942.5|203852.5|203944.5|203854.5|203942.4|203852.4|15
1736165250000|2025-01-06 12:07:30|203942.2|203852.2|203937.9|203847.9|203942.2|203852.2|203924.5|203834.5|14
1736165260000|2025-01-06 12:07:40|203938.7|203848.7|203939.3|203849.3|203942.9|203852.9|203934.7|203844.7|17
1736165270000|2025-01-06 12:07:50|203940.1|203850.1|203995.6|203905.6|204000.4|203910.4|203931.6|203841.6|28
1736165280000|2025-01-06 12:08:00|203962.6|203872.6|203968.1|203878.1|203969.9|203879.9|203961.6|203871.6|18
1736165290000|2025-01-06 12:08:10|203967.9|203877.9|203942.2|203852.2|203971.6|203881.6|203937.2|203847.2|20
1736165300000|2025-01-06 12:08:20|203946.3|203856.3|203937.1|203847.1|203946.3|203856.3|203930.2|203840.2|22
1736165310000|2025-01-06 12:08:30|203935.5|203845.5|203934.3|203844.3|203939.5|203849.5|203930.5|203840.5|19
1736165320000|2025-01-06 12:08:40|203934.4|203844.4|203950.8|203860.8|203952.1|203862.1|203930.9|203840.9|22
1736165330000|2025-01-06 12:08:50|203951.8|203861.8|204015.1|203925.1|204015.3|203925.3|203951.8|203861.8|27
1736165340000|2025-01-06 12:09:00|204015.3|203925.3|204031.4|203941.4|204058.5|203968.5|204014.6|203924.6|28
1736165350000|2025-01-06 12:09:10|204031.2|203941.2|203987.3|203897.3|204031.2|203941.2|203970.1|203880.1|23
1736165360000|2025-01-06 12:09:20|203973.1|203883.1|203901.8|203811.8|203973.1|203883.1|203900.5|203810.5|17
1736165370000|2025-01-06 12:09:30|203895.9|203805.9|203901.6|203811.6|203901.8|203811.8|203891.3|203801.3|17
1736165380000|2025-01-06 12:09:40|203896.6|203806.6|203894.7|203804.7|203901.1|203811.1|203884.1|203794.1|19
1736165390000|2025-01-06 12:09:50|203895.5|203805.5|203887.4|203797.4|203897.1|203807.1|203881.3|203791.3|9
1736165400000|2025-01-06 12:10:00|203885.7|203795.7|203847.9|203757.9|203886.4|203796.4|203765.2|203675.2|30
1736165410000|2025-01-06 12:10:10|203850.8|203760.8|203912.3|203822.3|203913.6|203823.6|203834.9|203744.9|25
1736165420000|2025-01-06 12:10:20|203894.9|203804.9|203886.9|203796.9|203899.4|203809.4|203877.1|203787.1|23
1736165430000|2025-01-06 12:10:30|203885.6|203795.6|203899.6|203809.6|203914.3|203824.3|203885.4|203795.4|32
1736165440000|2025-01-06 12:10:40|203898.9|203808.9|203934.8|203844.8|203962.9|203872.9|203878.5|203788.5|35
1736165450000|2025-01-06 12:10:50|203934.1|203844.1|203870.6|203780.6|203934.1|203844.1|203870.6|203780.6|19
1736165460000|2025-01-06 12:11:00|203870.5|203780.5|203869.2|203779.2|203872.4|203782.4|203865.8|203775.8|7
1736165470000|2025-01-06 12:11:10|203868.1|203778.1|203866|203776|203868.1|203778.1|203857.7|203767.7|11
1736165480000|2025-01-06 12:11:20|203863.5|203773.5|203867.7|203777.7|203867.7|203777.7|203862.7|203772.7|15
1736165490000|2025-01-06 12:11:30|203868.6|203778.6|203894.2|203804.2|203901.5|203811.5|203868.6|203778.6|30
1736165500000|2025-01-06 12:11:40|203895|203805|203874.3|203784.3|203896.4|203806.4|203870.5|203780.5|27
1736165510000|2025-01-06 12:11:50|203873.5|203783.5|203867.3|203777.3|203877.5|203787.5|203854.7|203764.7|17
1736165520000|2025-01-06 12:12:00|203868.6|203778.6|203874.1|203784.1|203897.5|203807.5|203868.6|203778.6|25
1736165530000|2025-01-06 12:12:10|203835|203785|203819.4|203729.4|203885.1|203795.1|203811|203721|28
1736165540000|2025-01-06 12:12:20|203816.7|203726.7|203818.7|203728.7|203819.4|203729.4|203813.7|203723.7|26
1736165550000|2025-01-06 12:12:30|203819.4|203729.4|203832.4|203742.4|203842|203752|203818.4|203728.4|26
1736165560000|2025-01-06 12:12:40|203830.6|203740.6|203819.9|203729.9|203831.4|203741.4|203811.4|203721.4|17
1736165570000|2025-01-06 12:12:50|203818.9|203728.9|203797|203707|203823.7|203733.7|203791.9|203701.9|18
1736165580000|2025-01-06 12:13:00|203798.4|203708.4|203806.8|203716.8|203811.6|203721.6|203793.3|203703.3|27
1736165590000|2025-01-06 12:13:10|203807.8|203717.8|203944.4|203854.4|203944.4|203854.4|203802.8|203712.8|22
1736165600000|2025-01-06 12:13:20|203944.3|203854.3|203890.4|203800.4|203944.3|203854.3|203885.7|203795.7|17
1736165610000|2025-01-06 12:13:30|203894.2|203804.2|203939.7|203849.7|203941.1|203851.1|203894.2|203804.2|16
1736165620000|2025-01-06 12:13:40|203960.6|203870.6|203935.1|203845.1|203960.6|203870.6|203921.4|203831.4|22
1736165630000|2025-01-06 12:13:50|203935.2|203845.2|203916.1|203826.1|203935.8|203845.8|203913.5|203823.5|16
1736165640000|2025-01-06 12:14:00|203915.9|203825.9|203929.2|203839.2|203930.6|203840.6|203891.1|203801.1|17
1736165650000|2025-01-06 12:14:10|203923.3|203833.3|203923.1|203833.1|203923.3|203833.3|203922.3|203832.3|9
1736165660000|2025-01-06 12:14:20|203971.1|203881.1|204006.1|203916.1|204006.1|203916.1|203971.1|203881.1|31
1736165670000|2025-01-06 12:14:30|204003.1|203913.1|204040.4|203950.4|204043.7|203953.7|203996.5|203906.5|30
1736165680000|2025-01-06 12:14:40|204042.6|203952.6|204045.1|203955.1|204051|203961|204042.6|203952.6|14
1736165690000|2025-01-06 12:14:50|204043.2|203953.2|204042.9|203952.9|204043.5|203953.5|204041.5|203951.5|7
1736165700000|2025-01-06 12:15:00|204042.7|203952.7|204058.9|203968.9|204058.9|203968.9|204039.2|203949.2|16
1736165710000|2025-01-06 12:15:10|204050.7|203960.7|204060.1|203970.1|204060.3|203970.3|204043|203953|21
1736165720000|2025-01-06 12:15:20|204059.9|203969.9|204086.6|203996.6|204086.6|203996.6|204059.1|203969.1|10
1736165730000|2025-01-06 12:15:30|204087.3|203997.3|204089.9|203999.9|204091.9|204001.9|204083.5|203993.5|18
1736165740000|2025-01-06 12:15:40|204091.9|204001.9|204057.3|203967.3|204092.1|204002.1|204046.7|203956.7|20
1736165750000|2025-01-06 12:15:50|204057.1|203967.1|204051.5|203961.5|204057.1|203967.1|204049.6|203959.6|15
1736165760000|2025-01-06 12:16:00|204051.1|203961.1|204040.2|203950.2|204051.1|203961.1|204037.4|203947.4|22
1736165770000|2025-01-06 12:16:10|204039.8|203949.8|203956.8|203866.8|204040.2|203950.2|203955|203865|21
1736165780000|2025-01-06 12:16:20|203956.2|203866.2|203957.6|203867.6|203977.3|203887.3|203947.7|203857.7|26
1736165790000|2025-01-06 12:16:30|203957.7|203867.7|203952|203862|203959|203869|203940|203850|21
1736165800000|2025-01-06 12:16:40|203951.9|203861.9|203949.8|203859.8|203961.7|203871.7|203946.7|203856.7|20
1736165810000|2025-01-06 12:16:50|203949.6|203859.6|203969.2|203879.2|203987|203897|203949.4|203859.4|20
1736165820000|2025-01-06 12:17:00|203954.3|203864.3|203959.2|203869.2|203964.3|203874.3|203932|203842|22
1736165830000|2025-01-06 12:17:10|203959|203869|203924.4|203834.4|203961.6|203871.6|203921.2|203831.2|24
1736165840000|2025-01-06 12:17:20|203925.9|203835.9|203957.2|203867.2|203958.1|203868.1|203925.4|203835.4|25
1736165850000|2025-01-06 12:17:30|203959.3|203869.3|203954|203864|203960.7|203870.7|203927.4|203837.4|27
1736165860000|2025-01-06 12:17:40|203928|203838|203950.6|203860.6|203951.7|203861.7|203927.4|203837.4|18
1736165870000|2025-01-06 12:17:50|203950.5|203860.5|203922|203832|203950.7|203860.7|203921.6|203831.6|21
1736165880000|2025-01-06 12:18:00|203922.4|203832.4|203979.6|203889.6|203979.7|203889.7|203921.8|203831.8|22
1736165890000|2025-01-06 12:18:10|203979.8|203889.8|203980|203890|203980|203890|203979.2|203889.2|19
1736165900000|2025-01-06 12:18:20|203979.9|203889.9|203996.9|203906.9|203997.5|203907.5|203974.3|203884.3|13
1736165910000|2025-01-06 12:18:30|203997.3|203907.3|204042|203952|204061.8|203971.8|203997.3|203907.3|23
1736165920000|2025-01-06 12:18:40|204042.5|203952.5|203981.5|203891.5|204044.7|203954.7|203981.5|203891.5|23
1736165930000|2025-01-06 12:18:50|203970.6|203880.6|204005.8|203915.8|204005.8|203915.8|203965.9|203875.9|20
1736165940000|2025-01-06 12:19:00|204005.4|203915.4|204006.4|203916.4|204007|203917|203996.7|203906.7|29
1736165950000|2025-01-06 12:19:10|204006.2|203916.2|204046.1|203956.1|204059.1|203969.1|204003.6|203913.6|26
1736165960000|2025-01-06 12:19:20|204059.8|203969.8|204015|203925|204089.6|203999.6|203999.5|203909.5|32
1736165970000|2025-01-06 12:19:30|204015.2|203925.2|203967.2|203877.2|204015.2|203925.2|203953.9|203863.9|33
1736165980000|2025-01-06 12:19:40|203969.2|203879.2|204008.5|203918.5|204009|203919|203968.8|203878.8|31
1736165990000|2025-01-06 12:19:50|203998.7|203908.7|204023.5|203933.5|204023.6|203933.6|203998.4|203908.4|25
1736166000000|2025-01-06 12:20:00|204023.6|203933.6|204047.9|203957.9|204086.5|203996.5|204021.5|203931.5|30
1736166010000|2025-01-06 12:20:10|204049.3|203959.3|204048.9|203958.9|204051.4|203961.4|204042.8|203952.8|36
1736166020000|2025-01-06 12:20:20|204046|203956|204054.3|203964.3|204054.3|203964.3|204044.9|203954.9|17
1736166030000|2025-01-06 12:20:30|204052.6|203962.6|204049.3|203959.3|204053.8|203963.8|204046.2|203956.2|25
1736166040000|2025-01-06 12:20:40|204050|203960|204048.2|203958.2|204052|203962|204046.6|203956.6|20
1736166050000|2025-01-06 12:20:50|204048|203958|204086.3|203996.3|204086.3|203996.3|204048|203958|32
1736166060000|2025-01-06 12:21:00|204086.1|203996.1|204090.4|204000.4|204090.5|204000.5|204085.5|203995.5|18
1736166070000|2025-01-06 12:21:10|204088.5|203998.5|204088.6|203998.6|204088.9|203998.9|204086.3|203996.3|19
1736166080000|2025-01-06 12:21:20|204088.2|203998.2|204104.7|204014.7|204105.6|204015.6|204085|203995|26
1736166090000|2025-01-06 12:21:30|204104.1|204014.1|204137.1|204047.1|204138.8|204048.8|204084.6|203994.6|27
1736166100000|2025-01-06 12:21:40|204136.6|204046.6|204158.8|204068.8|204161.4|204071.4|204132.3|204042.3|31
1736166110000|2025-01-06 12:21:50|204159|204069|204241.6|204151.6|204241.6|204151.6|204158.6|204068.6|21
1736166120000|2025-01-06 12:22:00|204239.3|204149.3|204239.2|204149.2|204240.1|204150.1|204234.3|204144.3|23
1736166130000|2025-01-06 12:22:10|204241.1|204151.1|204248.2|204158.2|204251|204161|204211|204121|27
1736166140000|2025-01-06 12:22:20|204247.8|204157.8|204253.7|204163.7|204254.2|204164.2|204247.8|204157.8|19
1736166150000|2025-01-06 12:22:30|204254.7|204164.7|204255.3|204165.3|204256.8|204166.8|204250.3|204160.3|26
1736166160000|2025-01-06 12:22:40|204255.1|204165.1|204261|204171|204261.6|204171.6|204253.5|204163.5|13
1736166170000|2025-01-06 12:22:50|204260.8|204170.8|204184.2|204094.2|204261.6|204171.6|204180.5|204090.5|30
1736166180000|2025-01-06 12:23:00|204183.3|204093.3|204215.7|204125.7|204216.1|204126.1|204173|204083|31
1736166190000|2025-01-06 12:23:10|204215.8|204125.8|204236.8|204146.8|204236.8|204146.8|204215.8|204125.8|27
1736166200000|2025-01-06 12:23:20|204236.5|204146.5|204243|204153|204244|204154|204225.4|204135.4|33
1736166210000|2025-01-06 12:23:30|204243.2|204153.2|204258.7|204168.7|204265|204175|204238.4|204148.4|32
1736166220000|2025-01-06 12:23:40|204258.3|204168.3|204271.8|204181.8|204277.5|204187.5|204258.1|204168.1|31
1736166230000|2025-01-06 12:23:50|204271.7|204181.7|204176.8|204086.8|204274.9|204184.9|204175.3|204085.3|31
1736166240000|2025-01-06 12:24:00|204176.6|204086.6|204174.4|204084.4|204181.3|204091.3|204172.1|204082.1|23
1736166250000|2025-01-06 12:24:10|204176.7|204086.7|204133|204043|204182.1|204092.1|204131.7|204041.7|25
1736166260000|2025-01-06 12:24:20|204133.3|204043.3|204125.2|204035.2|204133.3|204043.3|204123.5|204033.5|23
1736166270000|2025-01-06 12:24:30|204101.7|204011.7|204112.8|204022.8|204112.8|204022.8|204028.4|203938.4|36
1736166280000|2025-01-06 12:24:40|204112.3|204022.3|204125.5|204035.5|204128.8|204038.8|204109.5|204019.5|24
1736166290000|2025-01-06 12:24:50|204126.1|204036.1|204126.3|204036.3|204126.7|204036.7|204124.9|204034.9|16
1736166300000|2025-01-06 12:25:00|204125.9|204035.9|204121.3|204031.3|204125.9|204035.9|204107.5|204017.5|22
1736166310000|2025-01-06 12:25:10|204123.8|204033.8|204128.9|204038.9|204130|204040|204115.1|204025.1|10
1736166320000|2025-01-06 12:25:20|204128.3|204038.3|204126|204036|204130.5|204040.5|204121.6|204031.6|15
1736166330000|2025-01-06 12:25:30|204127.3|204037.3|204130|204040|204130.7|204040.7|204124.4|204034.4|15
1736166340000|2025-01-06 12:25:40|204129.8|204039.8|204129.6|204039.6|204129.8|204039.8|204121.7|204031.7|13
1736166350000|2025-01-06 12:25:50|204128.6|204038.6|204071.1|203981.1|204129.6|204039.6|204071.1|203981.1|16
1736166360000|2025-01-06 12:26:00|204074.9|203984.9|204078.5|203988.5|204082.7|203992.7|204067.4|203977.4|18
1736166370000|2025-01-06 12:26:10|204075.1|203985.1|204189.8|204099.8|204192|204102|204075.1|203985.1|28
1736166380000|2025-01-06 12:26:20|204189.4|204099.4|204188.4|204098.4|204195.6|204105.6|204184.9|204094.9|26
1736166390000|2025-01-06 12:26:30|204190.2|204100.2|204222|204132|204222|204132|204187.2|204097.2|22
1736166400000|2025-01-06 12:26:40|204225.8|204135.8|204193.3|204103.3|204226.8|204136.8|204192.8|204102.8|23
1736166410000|2025-01-06 12:26:50|204193.1|204103.1|204215.6|204125.6|204219.9|204129.9|204193|204103|20
1736166420000|2025-01-06 12:27:00|204215.4|204125.4|204226.7|204136.7|204230|204140|204211.1|204121.1|17
1736166430000|2025-01-06 12:27:10|204226.5|204136.5|204242|204152|204242|204152|204215.6|204125.6|35
1736166440000|2025-01-06 12:27:20|204237.9|204147.9|204238.9|204148.9|204243|204153|204237.5|204147.5|16
1736166450000|2025-01-06 12:27:30|204236.9|204146.9|204237.3|204147.3|204240.7|204150.7|204236.6|204146.6|10
1736166460000|2025-01-06 12:27:40|204236.6|204146.6|204342.9|204252.9|204346.7|204256.7|204236|204146|19
1736166470000|2025-01-06 12:27:50|204336.6|204246.6|204347.3|204257.3|204347.3|204257.3|204301.8|204211.8|19
1736166480000|2025-01-06 12:28:00|204349.8|204259.8|204298.5|204208.5|204380.5|204290.5|204297.1|204207.1|23
1736166490000|2025-01-06 12:28:10|204299|204209|204311.7|204221.7|204311.7|204221.7|204286|204196|11
1736166500000|2025-01-06 12:28:20|204312.6|204222.6|204306.1|204216.1|204312.6|204222.6|204305.3|204215.3|8
1736166510000|2025-01-06 12:28:30|204309.4|204219.4|204312.5|204222.5|204313.4|204223.4|204301.3|204211.3|15
1736166520000|2025-01-06 12:28:40|204306.8|204216.8|204312|204222|204312.5|204222.5|204306.8|204216.8|11
1736166530000|2025-01-06 12:28:50|204311.9|204221.9|204308.2|204218.2|204314.9|204224.9|204305.5|204215.5|13
1736166540000|2025-01-06 12:29:00|204306.4|204216.4|204306.6|204216.6|204307.5|204217.5|204304|204214|19
1736166550000|2025-01-06 12:29:10|204304.8|204214.8|204308|204218|204310.2|204220.2|204304.8|204214.8|16
1736166560000|2025-01-06 12:29:20|204308.2|204218.2|204300.1|204210.1|204308.2|204218.2|204272.4|204182.4|27
1736166570000|2025-01-06 12:29:30|204300|204210|204301|204211|204310.5|204220.5|204297.9|204207.9|25
1736166580000|2025-01-06 12:29:40|204304.4|204214.4|204307.2|204217.2|204309.8|204219.8|204304.3|204214.3|23
1736166590000|2025-01-06 12:29:50|204307.7|204217.7|204311.7|204221.7|204312.3|204222.3|204307.7|204217.7|21
1736166600000|2025-01-06 12:30:00|204308.3|204218.3|204383.3|204293.3|204388.3|204298.3|204308.1|204218.1|24
1736166610000|2025-01-06 12:30:10|204413.4|204323.4|204420.6|204330.6|204421.5|204331.5|204413.4|204323.4|26
1736166620000|2025-01-06 12:30:20|204420.7|204330.7|204378.4|204288.4|204420.7|204330.7|204374.8|204284.8|33
1736166630000|2025-01-06 12:30:30|204378.2|204288.2|204367.5|204277.5|204381.7|204291.7|204341|204251|27
1736166640000|2025-01-06 12:30:40|204368.4|204278.4|204401.3|204311.3|204444.7|204354.7|204365.3|204275.3|33
1736166650000|2025-01-06 12:30:50|204399.4|204309.4|204387.3|204297.3|204401|204311|204377.8|204287.8|27
1736166660000|2025-01-06 12:31:00|204386.1|204296.1|204388.9|204298.9|204404.2|204314.2|204382.4|204292.4|28
1736166670000|2025-01-06 12:31:10|204389.3|204299.3|204377.3|204287.3|204390.4|204300.4|204371.9|204281.9|18
1736166680000|2025-01-06 12:31:20|204377.7|204287.7|204374|204284|204378.7|204288.7|204373|204283|10
1736166690000|2025-01-06 12:31:30|204377.4|204287.4|204445.7|204355.7|204446.1|204356.1|204373.1|204283.1|21
1736166700000|2025-01-06 12:31:40|204446.4|204356.4|204441.8|204351.8|204449.3|204359.3|204437|204347|21
1736166710000|2025-01-06 12:31:50|204437.9|204347.9|204456.4|204366.4|204456.4|204366.4|204437|204347|23
1736166720000|2025-01-06 12:32:00|204457.2|204367.2|204471.5|204381.5|204473.3|204383.3|204457.2|204367.2|19
1736166730000|2025-01-06 12:32:10|204471.7|204381.7|204450.4|204360.4|204505.9|204415.9|204446.1|204356.1|21
1736166740000|2025-01-06 12:32:20|204449.9|204359.9|204449.5|204359.5|204449.9|204359.9|204444.9|204354.9|9
1736166750000|2025-01-06 12:32:30|204446.4|204356.4|204446.3|204356.3|204449.2|204359.2|204445.8|204355.8|13
1736166760000|2025-01-06 12:32:40|204447.3|204357.3|204444.5|204354.5|204447.3|204357.3|204441.2|204351.2|13
1736166770000|2025-01-06 12:32:50|204444.6|204354.6|204370.5|204280.5|204444.6|204354.6|204368.5|204278.5|15
1736166780000|2025-01-06 12:33:00|204371.2|204281.2|204389.5|204299.5|204391.4|204301.4|204360.4|204270.4|22
1736166790000|2025-01-06 12:33:10|204389.3|204299.3|204258|204168|204389.5|204299.5|204258|204168|31
1736166800000|2025-01-06 12:33:20|204260.5|204170.5|204303.4|204213.4|204303.9|204213.9|204260.5|204170.5|31
1736166810000|2025-01-06 12:33:30|204303.5|204213.5|204304.9|204214.9|204304.9|204214.9|204303.2|204213.2|14
1736166820000|2025-01-06 12:33:40|204309.5|204219.5|204310.5|204220.5|204314.5|204224.5|204309.5|204219.5|11
1736166830000|2025-01-06 12:33:50|204312.1|204222.1|204311.5|204221.5|204312.1|204222.1|204311.5|204221.5|3
1736166840000|2025-01-06 12:34:00|204315.2|204225.2|204339.8|204249.8|204350.1|204260.1|204315.2|204225.2|17
1736166850000|2025-01-06 12:34:10|204340.8|204250.8|204341.3|204251.3|204346.9|204256.9|204340.8|204250.8|18
1736166860000|2025-01-06 12:34:20|204339.8|204249.8|204343.3|204253.3|204343.3|204253.3|204339.8|204249.8|4
1736166870000|2025-01-06 12:34:30|204345|204255|204341.9|204251.9|204345.2|204255.2|204340.7|204250.7|9
1736166880000|2025-01-06 12:34:40|204340.7|204250.7|204326.1|204236.1|204349.2|204259.2|204299.9|204209.9|26
1736166890000|2025-01-06 12:34:50|204326.5|204236.5|204327.1|204237.1|204327.1|204237.1|204321.1|204231.1|25
1736166900000|2025-01-06 12:35:00|204328.6|204238.6|204252.4|204162.4|204328.6|204238.6|204208.8|204118.8|26
1736166910000|2025-01-06 12:35:10|204252.2|204162.2|204242.8|204152.8|204252.2|204162.2|204231.4|204141.4|23
1736166920000|2025-01-06 12:35:20|204243|204153|204152.4|204062.4|204243.2|204153.2|204149.6|204059.6|27
1736166930000|2025-01-06 12:35:30|204153.1|204063.1|204150.9|204060.9|204153.1|204063.1|204144.7|204054.7|31
1736166940000|2025-01-06 12:35:40|204155.1|204065.1|204135.7|204045.7|204156.2|204066.2|204074|203984|27
1736166950000|2025-01-06 12:35:50|204137|204047|204194.1|204104.1|204194.4|204104.4|204137|204047|28
1736166960000|2025-01-06 12:36:00|204195|204105|204192|204102|204197.5|204107.5|204183.4|204093.4|18
1736166970000|2025-01-06 12:36:10|204191.9|204101.9|204189.4|204099.4|204191.9|204101.9|204178.5|204088.5|23
1736166980000|2025-01-06 12:36:20|204189.3|204099.3|204167.1|204077.1|204189.3|204099.3|204167.1|204077.1|17
1736166990000|2025-01-06 12:36:30|204162.9|204072.9|204132.9|204042.9|204162.9|204072.9|204118.2|204028.2|22
1736167000000|2025-01-06 12:36:40|204132.7|204042.7|204104.6|204014.6|204132.7|204042.7|204094.2|204004.2|23
1736167010000|2025-01-06 12:36:50|204104|204014|204033|203943|204106.4|204016.4|204030.3|203940.3|29
1736167020000|2025-01-06 12:37:00|204034.2|203944.2|204024.3|203934.3|204036.1|203946.1|204024.3|203934.3|25
1736167030000|2025-01-06 12:37:10|204024.4|203934.4|203920.4|203830.4|204024.4|203934.4|203920.4|203830.4|25
1736167040000|2025-01-06 12:37:20|203919.9|203829.9|203947.8|203857.8|203947.9|203857.9|203909.5|203819.5|36
1736167050000|2025-01-06 12:37:30|203947.9|203857.9|203964.3|203874.3|203964.9|203874.9|203940.7|203850.7|21
1736167060000|2025-01-06 12:37:40|203965.7|203875.7|203961.1|203871.1|203987.5|203897.5|203955.5|203865.5|28
1736167070000|2025-01-06 12:37:50|203961.7|203871.7|203944.1|203854.1|203967.6|203877.6|203935.4|203845.4|22
1736167080000|2025-01-06 12:38:00|203944.2|203854.2|203937.8|203847.8|203944.4|203854.4|203920|203830|29
1736167090000|2025-01-06 12:38:10|203941|203851|203943.7|203853.7|203945|203855|203940.4|203850.4|33
1736167100000|2025-01-06 12:38:20|203940.3|203850.3|203937.5|203847.5|203946.2|203856.2|203935|203845|31
1736167110000|2025-01-06 12:38:30|203913.4|203823.4|203913.2|203823.2|203914.1|203824.1|203912.1|203822.1|21
1736167120000|2025-01-06 12:38:40|203913.1|203823.1|203925.2|203835.2|203928.1|203838.1|203912.8|203822.8|21
1736167130000|2025-01-06 12:38:50|203936.9|203846.9|203917.9|203827.9|203936.9|203846.9|203913.5|203823.5|21
1736167140000|2025-01-06 12:39:00|203917.7|203827.7|203909.9|203819.9|203919.7|203829.7|203907.2|203817.2|18
1736167150000|2025-01-06 12:39:10|203910.3|203820.3|203933.5|203843.5|203933.5|203843.5|203910.3|203820.3|31
1736167160000|2025-01-06 12:39:20|203933.4|203843.4|203932|203842|203937.1|203847.1|203931.6|203841.6|19
1736167170000|2025-01-06 12:39:30|203932.2|203842.2|203929.5|203839.5|203933.3|203843.3|203929.4|203839.4|19
1736167180000|2025-01-06 12:39:40|203925.2|203835.2|203909.5|203819.5|203925.2|203835.2|203909.1|203819.1|8
1736167190000|2025-01-06 12:39:50|203909.7|203819.7|203881.5|203791.5|203917.9|203827.9|203880.3|203790.3|16
1736167200000|2025-01-06 12:40:00|203880.7|203790.7|203899.9|203809.9|203901.1|203811.1|203874.8|203784.8|13
1736167210000|2025-01-06 12:40:10|203899.7|203809.7|203905.6|203815.6|203908.1|203818.1|203899.5|203809.5|13
1736167220000|2025-01-06 12:40:20|203905.8|203815.8|203838.3|203748.3|203905.8|203815.8|203837.7|203747.7|16
1736167230000|2025-01-06 12:40:30|203838.5|203748.5|203836|203746|203842.6|203752.6|203835.8|203745.8|11
1736167240000|2025-01-06 12:40:40|203836.2|203746.2|203835.4|203745.4|203838|203748|203835.4|203745.4|4
1736167250000|2025-01-06 12:40:50|203835.2|203745.2|203834.5|203744.5|203835.2|203745.2|203834.3|203744.3|4
1736167260000|2025-01-06 12:41:00|203835.2|203745.2|203835|203745|203841.1|203751.1|203835|203745|7
1736167270000|2025-01-06 12:41:10|203835.2|203745.2|203891.4|203801.4|203895.3|203805.3|203780.8|203690.8|35
1736167280000|2025-01-06 12:41:20|203891.3|203801.3|203911.8|203821.8|203918.7|203828.7|203891.3|203801.3|22
1736167290000|2025-01-06 12:41:30|203912|203822|203866.7|203776.7|203914.4|203824.4|203866.2|203776.2|26
1736167300000|2025-01-06 12:41:40|203867.3|203777.3|203871.1|203781.1|203871.1|203781.1|203865.3|203775.3|15
1736167310000|2025-01-06 12:41:50|203870.2|203780.2|203868.9|203778.9|203873.4|203783.4|203867.7|203777.7|18
1736167320000|2025-01-06 12:42:00|203868.1|203778.1|203948.4|203858.4|203962.3|203872.3|203866.9|203776.9|24
1736167330000|2025-01-06 12:42:10|203948.6|203858.6|203888.2|203798.2|203949|203859|203888.2|203798.2|30
1736167340000|2025-01-06 12:42:20|203888.3|203798.3|203883.9|203793.9|203888.7|203798.7|203880.1|203790.1|27
1736167350000|2025-01-06 12:42:30|203884|203794|203887.7|203797.7|203891.2|203801.2|203881.6|203791.6|20
1736167360000|2025-01-06 12:42:40|203891.2|203801.2|203863.7|203773.7|203893.2|203803.2|203863.7|203773.7|10
1736167370000|2025-01-06 12:42:50|203863|203773|203830.7|203740.7|203863|203773|203830.7|203740.7|21
1736167380000|2025-01-06 12:43:00|203829.1|203739.1|203812.2|203722.2|203830.7|203740.7|203796.7|203706.7|21
1736167390000|2025-01-06 12:43:10|203815.5|203725.5|203817.1|203727.1|203819.8|203729.8|203813.6|203723.6|16
1736167400000|2025-01-06 12:43:20|203816.1|203726.1|203818.7|203728.7|203834.5|203744.5|203816.1|203726.1|18
1736167410000|2025-01-06 12:43:30|203819.1|203729.1|203833.9|203743.9|203834.9|203744.9|203819.1|203729.1|26
1736167420000|2025-01-06 12:43:40|203835.1|203745.1|203822.6|203732.6|203835.1|203745.1|203821|203731|24
1736167430000|2025-01-06 12:43:50|203822.4|203732.4|203899.9|203809.9|203899.9|203809.9|203822.2|203732.2|31
1736167440000|2025-01-06 12:44:00|203899|203809|203903.5|203813.5|203904.4|203814.4|203898.9|203808.9|13
1736167450000|2025-01-06 12:44:10|203902.5|203812.5|203904.5|203814.5|203909.7|203819.7|203900|203810|28
1736167460000|2025-01-06 12:44:20|203902|203812|203905.9|203815.9|203908.8|203818.8|203901.3|203811.3|23
1736167470000|2025-01-06 12:44:30|203907.6|203817.6|203993.7|203903.7|203997.1|203907.1|203907.6|203817.6|27
1736167480000|2025-01-06 12:44:40|203994.5|203904.5|203991.5|203901.5|203997|203907|203987.9|203897.9|16
1736167490000|2025-01-06 12:44:50|203996.9|203906.9|203991.4|203901.4|203996.9|203906.9|203991.1|203901.1|17
1736167500000|2025-01-06 12:45:00|203988.9|203898.9|203892.4|203802.4|203988.9|203898.9|203890.6|203800.6|29
1736167510000|2025-01-06 12:45:10|203891.2|203801.2|203869.6|203779.6|203907.4|203817.4|203869.6|203779.6|28
1736167520000|2025-01-06 12:45:20|203867.7|203777.7|203865.6|203775.6|203872.3|203782.3|203860.8|203770.8|33
1736167530000|2025-01-06 12:45:30|203862.3|203772.3|203865.9|203775.9|203873.9|203783.9|203861.6|203771.6|30
1736167540000|2025-01-06 12:45:40|203864|203774|203865|203775|203870.4|203780.4|203862.8|203772.8|30
1736167550000|2025-01-06 12:45:50|203865.2|203775.2|203812.6|203722.6|203865.2|203775.2|203803.8|203713.8|30
1736167560000|2025-01-06 12:46:00|203810.1|203720.1|203861.8|203771.8|203861.8|203771.8|203800.8|203710.8|32
1736167570000|2025-01-06 12:46:10|203858.3|203768.3|203846.4|203756.4|203861.2|203771.2|203845.2|203755.2|31
1736167580000|2025-01-06 12:46:20|203848.1|203758.1|203844.4|203754.4|203850|203760|203842.5|203752.5|23
1736167590000|2025-01-06 12:46:30|203842.4|203752.4|203908|203818|203908|203818|203842.4|203752.4|23
1736167600000|2025-01-06 12:46:40|203905|203815|203913.6|203823.6|203913.8|203823.8|203880.5|203790.5|30
1736167610000|2025-01-06 12:46:50|203908.2|203818.2|203932.2|203842.2|203934.1|203844.1|203908.2|203818.2|29
1736167620000|2025-01-06 12:47:00|203932.3|203842.3|203892.2|203802.2|203933.6|203843.6|203891.9|203801.9|31
1736167630000|2025-01-06 12:47:10|203892.6|203802.6|203872.2|203782.2|203892.8|203802.8|203869.8|203779.8|22
1736167640000|2025-01-06 12:47:20|203874.4|203784.4|203872.4|203782.4|203884.1|203794.1|203854.2|203764.2|31
1736167650000|2025-01-06 12:47:30|203874.2|203784.2|203849.5|203759.5|203874.2|203784.2|203848.1|203758.1|24
1736167660000|2025-01-06 12:47:40|203850.1|203760.1|203850.9|203760.9|203853.9|203763.9|203846.6|203756.6|22
1736167670000|2025-01-06 12:47:50|203850.6|203760.6|203849.5|203759.5|203850.8|203760.8|203828.7|203738.7|28
1736167680000|2025-01-06 12:48:00|203852.9|203762.9|203849.2|203759.2|203868.4|203778.4|203842.8|203752.8|32
1736167690000|2025-01-06 12:48:10|203851.4|203761.4|203849|203759|203852.2|203762.2|203849|203759|21
1736167700000|2025-01-06 12:48:20|203848.9|203758.9|203849.1|203759.1|203849.4|203759.4|203845.3|203755.3|25
1736167710000|2025-01-06 12:48:30|203848.8|203758.8|203826.7|203736.7|203849.2|203759.2|203823.9|203733.9|22
1736167720000|2025-01-06 12:48:40|203826.5|203736.5|203830.4|203740.4|203830.4|203740.4|203825.8|203735.8|29
1736167730000|2025-01-06 12:48:50|203830.2|203740.2|203855.2|203765.2|203856.3|203766.3|203824.8|203734.8|19
1736167740000|2025-01-06 12:49:00|203842|203752|203851.8|203761.8|203852.6|203762.6|203831.8|203741.8|22
1736167750000|2025-01-06 12:49:10|203852.4|203762.4|203853|203763|203854.4|203764.4|203852.4|203762.4|23
1736167760000|2025-01-06 12:49:20|203853.2|203763.2|203833.4|203743.4|203860.7|203770.7|203827.8|203737.8|26
1736167770000|2025-01-06 12:49:30|203834|203744|203829.5|203739.5|203836.4|203746.4|203827.5|203737.5|15
1736167780000|2025-01-06 12:49:40|203828.1|203738.1|203769|203679|203828.5|203738.5|203766|203676|20
1736167790000|2025-01-06 12:49:50|203770|203680|203791.4|203701.4|203798.2|203708.2|203770|203680|31
1736167800000|2025-01-06 12:50:00|203791.8|203701.8|203864.7|203774.7|203866.3|203776.3|203784.1|203694.1|31
1736167810000|2025-01-06 12:50:10|203867.7|203777.7|203852.6|203762.6|203909.8|203819.8|203847.9|203757.9|30
1736167820000|2025-01-06 12:50:20|203849.7|203759.7|203891|203801|203891|203801|203849.7|203759.7|9
1736167830000|2025-01-06 12:50:30|203899.6|203809.6|203819.6|203729.6|203940.6|203850.6|203815.8|203725.8|24
1736167840000|2025-01-06 12:50:40|203819.1|203729.1|203802.8|203712.8|203819.1|203729.1|203799|203709|30
1736167850000|2025-01-06 12:50:50|203806.5|203716.5|203824.5|203734.5|203824.5|203734.5|203797.6|203707.6|33
1736167860000|2025-01-06 12:51:00|203822.9|203732.9|203801.2|203711.2|203829.5|203739.5|203801.2|203711.2|20
1736167870000|2025-01-06 12:51:10|203807.9|203717.9|203826.6|203736.6|203826.6|203736.6|203794.5|203704.5|26
1736167880000|2025-01-06 12:51:20|203821.1|203731.1|203825.5|203735.5|203828.7|203738.7|203819.2|203729.2|19
1736167890000|2025-01-06 12:51:30|203825.7|203735.7|203819.1|203729.1|203842.6|203752.6|203818.9|203728.9|25
1736167900000|2025-01-06 12:51:40|203818.9|203728.9|203868.3|203778.3|203881.8|203791.8|203818.9|203728.9|30
1736167910000|2025-01-06 12:51:50|203868.4|203778.4|203868.5|203778.5|203872.9|203782.9|203866.6|203776.6|23
1736167920000|2025-01-06 12:52:00|203868.3|203778.3|203886.1|203796.1|203888.9|203798.9|203868.3|203778.3|18
1736167930000|2025-01-06 12:52:10|203887.6|203797.6|203894.8|203804.8|203895|203805|203886.2|203796.2|20
1736167940000|2025-01-06 12:52:20|203895.1|203805.1|203889.5|203799.5|203895.5|203805.5|203887.5|203797.5|24
1736167950000|2025-01-06 12:52:30|203890.2|203800.2|203897.2|203807.2|203901.5|203811.5|203888.4|203798.4|17
1736167960000|2025-01-06 12:52:40|203896.5|203806.5|203904.3|203814.3|203913.5|203823.5|203896.5|203806.5|15
1736167970000|2025-01-06 12:52:50|203903.6|203813.6|203902.8|203812.8|203910.1|203820.1|203902.8|203812.8|17
1736167980000|2025-01-06 12:53:00|203871|203781|203851.8|203761.8|203875.5|203785.5|203844.7|203754.7|28
1736167990000|2025-01-06 12:53:10|203852|203762|203851.6|203761.6|203852.4|203762.4|203850.9|203760.9|10
1736168000000|2025-01-06 12:53:20|203851.8|203761.8|203820.4|203730.4|203852.5|203762.5|203804.9|203714.9|28
1736168010000|2025-01-06 12:53:30|203820.3|203730.3|203820.2|203730.2|203831.5|203741.5|203799|203709|11
1736168020000|2025-01-06 12:53:40|203819.6|203729.6|203884.4|203794.4|203885.7|203795.7|203819.6|203729.6|25
1736168030000|2025-01-06 12:53:50|203885|203795|203915.3|203825.3|203915.6|203825.6|203883.8|203793.8|27
1736168040000|2025-01-06 12:54:00|203912.9|203822.9|203885.4|203795.4|203912.9|203822.9|203885.1|203795.1|24
1736168050000|2025-01-06 12:54:10|203886.6|203796.6|203901.6|203811.6|203904.7|203814.7|203886.6|203796.6|16
1736168060000|2025-01-06 12:54:20|203901.7|203811.7|203828.2|203738.2|203901.9|203811.9|203827.5|203737.5|20
1736168070000|2025-01-06 12:54:30|203828|203738|203657.1|203567.1|203828|203738|203656|203566|37
1736168080000|2025-01-06 12:54:40|203656.9|203566.9|203684.7|203594.7|203700.1|203610.1|203656.7|203566.7|25
1736168090000|2025-01-06 12:54:50|203680.1|203590.1|203680.4|203590.4|203681.2|203591.2|203680.1|203590.1|13
1736168100000|2025-01-06 12:55:00|203681|203591|203656.7|203566.7|203687.5|203597.5|203617.4|203527.4|28
1736168110000|2025-01-06 12:55:10|203652.3|203562.3|203663.2|203573.2|203666.4|203576.4|203652.2|203562.2|30
1736168120000|2025-01-06 12:55:20|203663.3|203573.3|203668.4|203578.4|203671.3|203581.3|203663.3|203573.3|17
1736168130000|2025-01-06 12:55:30|203668|203578|203689.1|203599.1|203698.5|203608.5|203667.8|203577.8|27
1736168140000|2025-01-06 12:55:40|203690.9|203600.9|203692.2|203602.2|203698.3|203608.3|203688.3|203598.3|20
1736168150000|2025-01-06 12:55:50|203692.4|203602.4|203692.7|203602.7|203695.5|203605.5|203689.7|203599.7|13
1736168160000|2025-01-06 12:56:00|203692.8|203602.8|203692.7|203602.7|203692.8|203602.8|203690.4|203600.4|9
1736168170000|2025-01-06 12:56:10|203692.5|203602.5|203692.6|203602.6|203692.6|203602.6|203690.4|203600.4|3
1736168180000|2025-01-06 12:56:20|203690.7|203600.7|203711.3|203621.3|203711.7|203621.7|203690.7|203600.7|22
1736168190000|2025-01-06 12:56:30|203711.5|203621.5|203709.7|203619.7|203711.5|203621.5|203708.4|203618.4|17
1736168200000|2025-01-06 12:56:40|203709.6|203619.6|203710.2|203620.2|203711.4|203621.4|203702.8|203612.8|14
1736168210000|2025-01-06 12:56:50|203710.1|203620.1|203710.3|203620.3|203710.3|203620.3|203710.1|203620.1|2
1736168220000|2025-01-06 12:57:00|203710.2|203620.2|203713.3|203623.3|203717.2|203627.2|203710|203620|6
1736168230000|2025-01-06 12:57:10|203713.7|203623.7|203709.6|203619.6|203714.3|203624.3|203709.4|203619.4|6
1736168240000|2025-01-06 12:57:20|203709.7|203619.7|203708.8|203618.8|203709.7|203619.7|203708.8|203618.8|3
1736168250000|2025-01-06 12:57:30|203709.1|203619.1|203710.1|203620.1|203710.1|203620.1|203707.9|203617.9|13
1736168260000|2025-01-06 12:57:40|203708.9|203618.9|203709|203619|203709|203619|203708.2|203618.2|9
1736168270000|2025-01-06 12:57:50|203708.9|203618.9|203704.3|203614.3|203708.9|203618.9|203704.2|203614.2|19
1736168280000|2025-01-06 12:58:00|203696.3|203606.3|203694.8|203604.8|203698.3|203608.3|203694.8|203604.8|26
1736168290000|2025-01-06 12:58:10|203695.6|203605.6|203694.7|203604.7|203697.9|203607.9|203694.7|203604.7|23
1736168300000|2025-01-06 12:58:20|203695.1|203605.1|203695.3|203605.3|203697.7|203607.7|203694.3|203604.3|21
1736168310000|2025-01-06 12:58:30|203693.4|203603.4|203697.9|203607.9|203697.9|203607.9|203693|203603|17
1736168320000|2025-01-06 12:58:40|203697.6|203607.6|203697.5|203607.5|203698.1|203608.1|203697.3|203607.3|12
1736168330000|2025-01-06 12:58:50|203697.3|203607.3|203698.5|203608.5|203698.5|203608.5|203697.3|203607.3|9
1736168340000|2025-01-06 12:59:00|203698.8|203608.8|203638.6|203548.6|203698.9|203608.9|203627.3|203537.3|26
1736168350000|2025-01-06 12:59:10|203632.6|203542.6|203571.6|203481.6|203639.5|203549.5|203571.6|203481.6|26
1736168360000|2025-01-06 12:59:20|203575.8|203485.8|203579|203489|203581.4|203491.4|203572.1|203482.1|23
1736168370000|2025-01-06 12:59:30|203575.5|203485.5|203578.5|203488.5|203578.9|203488.9|203575.3|203485.3|17
1736168380000|2025-01-06 12:59:40|203575.3|203485.3|203465.7|203375.7|203577.9|203487.9|203465.7|203375.7|24
1736168390000|2025-01-06 12:59:50|203467|203377|203598.3|203508.3|203603.3|203513.3|203449.1|203377|29
1736168400000|2025-01-06 13:00:00|203597|203507|203525.2|203435.2|203603|203513|203523.5|203433.5|26
1736168410000|2025-01-06 13:00:10|203529.1|203439.1|203482.8|203432.8|203529.1|203443.3|203482.8|203432|15
1736168420000|2025-01-06 13:00:20|203481.8|203431.8|203439|203389|203481.8|203431.8|203411.1|203361.1|28
1736168430000|2025-01-06 13:00:30|203438.1|203388.1|203464.1|203414.1|203472|203422|203437.2|203387.2|29
1736168440000|2025-01-06 13:00:40|203465.3|203415.3|203478.9|203388.9|203484.8|203418.1|203462|203385.6|29
1736168450000|2025-01-06 13:00:50|203464|203374|203355.4|203265.4|203464|203374|203355.4|203265.4|29
1736168460000|2025-01-06 13:01:00|203334.1|203244.1|203315|203225|203359.4|203269.4|203312.2|203222.2|24
1736168470000|2025-01-06 13:01:10|203314.8|203224.8|203279.9|203189.9|203315|203225|203279.9|203189.9|15
1736168480000|2025-01-06 13:01:20|203278.9|203188.9|203320.7|203230.7|203321.7|203231.7|203216|203126|28
1736168490000|2025-01-06 13:01:30|203320.5|203230.5|203334.6|203244.6|203336.5|203246.5|203316.9|203226.9|15
1736168500000|2025-01-06 13:01:40|203334.8|203244.8|203313|203223|203334.8|203244.8|203263.7|203173.7|25
1736168510000|2025-01-06 13:01:50|203312.7|203222.7|203215.7|203125.7|203312.9|203222.9|203214.5|203124.5|34
1736168520000|2025-01-06 13:02:00|203192.2|203102.2|203211.8|203121.8|203217.7|203127.7|203185.4|203095.4|19
1736168530000|2025-01-06 13:02:10|203213.9|203123.9|203217.3|203127.3|203219.9|203129.9|203213.9|203123.9|8
1736168540000|2025-01-06 13:02:20|203216.4|203126.4|203216.5|203126.5|203216.5|203126.5|203216.3|203126.3|4
1736168550000|2025-01-06 13:02:30|203214.3|203124.3|203107.7|203017.7|203217|203127|203105.4|203015.4|32
1736168560000|2025-01-06 13:02:40|203107.6|203017.6|203102.4|203012.4|203125.9|203035.9|203102.4|203012.4|20
1736168570000|2025-01-06 13:02:50|203105.5|203015.5|203213.6|203123.6|203213.6|203123.6|203101.6|203011.6|16
1736168580000|2025-01-06 13:03:00|203219.9|203129.9|203230.3|203140.3|203237.2|203147.2|203216.6|203126.6|24
1736168590000|2025-01-06 13:03:10|203230.1|203140.1|203230.2|203140.2|203230.3|203140.3|203194.4|203104.4|28
1736168600000|2025-01-06 13:03:20|203230|203140|203228.8|203138.8|203230.2|203140.2|203227.2|203137.2|4
1736168610000|2025-01-06 13:03:30|203228.6|203138.6|203223.4|203133.4|203229.1|203139.1|203223.4|203133.4|12
1736168620000|2025-01-06 13:03:40|203223|203133|203261.5|203171.5|203274|203184|203215.4|203125.4|15
1736168630000|2025-01-06 13:03:50|203257.6|203167.6|203221.5|203131.5|203257.6|203167.6|203220.8|203130.8|19
1736168640000|2025-01-06 13:04:00|203224.6|203134.6|203342.9|203252.9|203346.4|203256.4|203220.9|203130.9|24
1736168650000|2025-01-06 13:04:10|203345.3|203255.3|203386.4|203296.4|203386.4|203296.4|203320.6|203230.6|29
1736168660000|2025-01-06 13:04:20|203388.1|203298.1|203408.9|203318.9|203408.9|203318.9|203382.4|203292.4|21
1736168670000|2025-01-06 13:04:30|203411.2|203321.2|203377.6|203287.6|203411.2|203321.2|203376.8|203286.8|19
1736168680000|2025-01-06 13:04:40|203379.5|203289.5|203350.4|203260.4|203379.5|203289.5|203346.1|203256.1|22
1736168690000|2025-01-06 13:04:50|203349.1|203259.1|203356.7|203266.7|203358.4|203268.4|203331.1|203241.1|22
1736168700000|2025-01-06 13:05:00|203357.2|203267.2|203390.6|203300.6|203392.2|203302.2|203354.9|203264.9|17
1736168710000|2025-01-06 13:05:10|203391.7|203301.7|203380.4|203290.4|203412.2|203322.2|203380.4|203290.4|18
1736168720000|2025-01-06 13:05:20|203380.3|203290.3|203354.4|203264.4|203380.3|203290.3|203354.2|203264.2|25
1736168730000|2025-01-06 13:05:30|203352.9|203262.9|203356.8|203266.8|203362.2|203272.2|203350.6|203260.6|26
1736168740000|2025-01-06 13:05:40|203343.1|203253.1|203350.9|203260.9|203351.5|203261.5|203337.9|203247.9|20
1736168750000|2025-01-06 13:05:50|203352.7|203262.7|203394.6|203304.6|203394.6|203304.6|203352.7|203262.7|14
1736168760000|2025-01-06 13:06:00|203396.4|203306.4|203389.2|203299.2|203396.4|203306.4|203382.8|203292.8|13
1736168770000|2025-01-06 13:06:10|203389.4|203299.4|203390|203300|203393.4|203303.4|203389.4|203299.4|13
1736168780000|2025-01-06 13:06:20|203391.5|203301.5|203393.9|203303.9|203393.9|203303.9|203378.7|203288.7|9
1736168790000|2025-01-06 13:06:30|203394.7|203304.7|203393.3|203303.3|203397.2|203307.2|203392.9|203302.9|13
1736168800000|2025-01-06 13:06:40|203393.6|203303.6|203344|203254|203395.9|203305.9|203344|203254|17
1736168810000|2025-01-06 13:06:50|203342.5|203252.5|203320.4|203230.4|203342.5|203252.5|203270|203180|17
1736168820000|2025-01-06 13:07:00|203321|203231|203320.1|203230.1|203324.5|203234.5|203316.6|203226.6|17
1736168830000|2025-01-06 13:07:10|203318.8|203228.8|203319.4|203229.4|203322|203232|203317.1|203227.1|22
1736168840000|2025-01-06 13:07:20|203319.7|203229.7|203312.9|203222.9|203319.7|203229.7|203312.7|203222.7|9
1736168850000|2025-01-06 13:07:30|203313.7|203223.7|203323.1|203233.1|203328|203238|203312.4|203222.4|26
1736168860000|2025-01-06 13:07:40|203322.9|203232.9|203278.8|203188.8|203323.9|203233.9|203277.9|203187.9|11
1736168870000|2025-01-06 13:07:50|203279.8|203189.8|203232.3|203142.3|203279.8|203189.8|203232.3|203142.3|27
1736168880000|2025-01-06 13:08:00|203228.9|203138.9|203277.6|203187.6|203280.3|203190.3|203228.9|203138.9|26
1736168890000|2025-01-06 13:08:10|203277|203187|203336.4|203246.4|203336.4|203246.4|203275.4|203185.4|18
1736168900000|2025-01-06 13:08:20|203336.2|203246.2|203356|203266|203370.5|203280.5|203336.2|203246.2|18
1736168910000|2025-01-06 13:08:30|203354.1|203264.1|203347|203257|203354.1|203264.1|203330.6|203240.6|20
1736168920000|2025-01-06 13:08:40|203347.2|203257.2|203338.1|203248.1|203349.9|203259.9|203337.7|203247.7|21
1736168930000|2025-01-06 13:08:50|203337.7|203247.7|203291|203201|203337.7|203247.7|203285.9|203195.9|16
1736168940000|2025-01-06 13:09:00|203293.2|203203.2|203335.9|203245.9|203335.9|203245.9|203279.6|203189.6|23
1736168950000|2025-01-06 13:09:10|203335.8|203245.8|203297.5|203207.5|203336.8|203246.8|203297.5|203207.5|11
1736168960000|2025-01-06 13:09:20|203298.1|203208.1|203286.7|203196.7|203298.1|203208.1|203284.1|203194.1|12
1736168970000|2025-01-06 13:09:30|203284.4|203194.4|203328|203238|203347.5|203257.5|203275.2|203185.2|22
1736168980000|2025-01-06 13:09:40|203324.2|203234.2|203344.2|203254.2|203344.2|203254.2|203315.7|203225.7|20
1736168990000|2025-01-06 13:09:50|203345.1|203255.1|203348.3|203258.3|203348.3|203258.3|203345|203255|8
1736169000000|2025-01-06 13:10:00|203351|203261|203350.9|203260.9|203351|203261|203348|203258|23
1736169010000|2025-01-06 13:10:10|203355.1|203265.1|203359.1|203269.1|203359.1|203269.1|203355.1|203265.1|4
1736169020000|2025-01-06 13:10:20|203360.1|203270.1|203360.1|203270.1|203360.5|203270.5|203359.7|203269.7|4
1736169030000|2025-01-06 13:10:30|203359.7|203269.7|203324.4|203234.4|203364.8|203274.8|203324.4|203234.4|10
1736169040000|2025-01-06 13:10:40|203326.3|203236.3|203348.4|203298.4|203354.1|203304.1|203326.3|203236.3|24
1736169050000|2025-01-06 13:10:50|203348.3|203298.3|203420|203330|203428|203338|203343.7|203293.7|23
1736169060000|2025-01-06 13:11:00|203419|203329|203421.4|203331.4|203422.9|203332.9|203415.9|203325.9|14
1736169070000|2025-01-06 13:11:10|203420.1|203330.1|203420.6|203330.6|203422.8|203332.8|203419|203329|9
1736169080000|2025-01-06 13:11:20|203421.8|203331.8|203420.7|203370.7|203421.8|203370.7|203405.9|203331.8|11
1736169090000|2025-01-06 13:11:30|203425.4|203375.4|203574.3|203484.3|203574.7|203484.7|203425.4|203375.4|16
1736169100000|2025-01-06 13:11:40|203574|203484|203586.3|203496.3|203586.8|203496.8|203545.8|203455.8|22
1736169110000|2025-01-06 13:11:50|203584.4|203494.4|203558|203468|203586.3|203496.3|203558|203468|11
1736169120000|2025-01-06 13:12:00|203529.5|203439.5|203481.8|203391.8|203529.5|203439.5|203481.2|203391.2|23
1736169130000|2025-01-06 13:12:10|203483.1|203393.1|203485.7|203395.7|203491.3|203401.3|203482.4|203392.4|26
1736169140000|2025-01-06 13:12:20|203485.5|203395.5|203482.2|203392.2|203489.1|203399.1|203482|203392|16
1736169150000|2025-01-06 13:12:30|203482.4|203392.4|203466.3|203376.3|203484.2|203394.2|203464.2|203374.2|15
1736169160000|2025-01-06 13:12:40|203462|203372|203378.7|203288.7|203462|203372|203375.4|203285.4|21
1736169170000|2025-01-06 13:12:50|203376.9|203286.9|203373|203283|203393.8|203303.8|203373|203283|19
1736169180000|2025-01-06 13:13:00|203373.2|203283.2|203336.5|203246.5|203373.2|203283.2|203336.5|203246.5|21
1736169190000|2025-01-06 13:13:10|203337.7|203247.7|203355.9|203265.9|203360.1|203270.1|203337.7|203247.7|14
1736169200000|2025-01-06 13:13:20|203356.5|203266.5|203408.1|203318.1|203408.1|203318.1|203356.5|203266.5|22
1736169210000|2025-01-06 13:13:30|203404.6|203314.6|203384|203294|203431.8|203341.8|203384|203294|20
1736169220000|2025-01-06 13:13:40|203384.6|203294.6|203382|203292|203385.1|203295.1|203365|203275|22
1736169230000|2025-01-06 13:13:50|203381.9|203291.9|203382|203292|203383|203293|203381|203291|21
1736169240000|2025-01-06 13:14:00|203381.8|203291.8|203397.6|203307.6|203400.4|203310.4|203380|203290|19
1736169250000|2025-01-06 13:14:10|203397.3|203307.3|203373.4|203283.4|203401.4|203311.4|203371.2|203281.2|12
1736169260000|2025-01-06 13:14:20|203379.8|203289.8|203452.2|203362.2|203456.4|203375.3|203379.8|203289.8|17
1736169270000|2025-01-06 13:14:30|203452.4|203362.4|203453|203363|203456.6|203366.6|203447.6|203357.6|33
1736169280000|2025-01-06 13:14:40|203451.9|203361.9|203477.8|203387.8|203487.2|203397.2|203451.9|203361.9|21
1736169290000|2025-01-06 13:14:50|203480.9|203390.9|203421.1|203331.1|203481.3|203391.3|203421.1|203331.1|19
1736169300000|2025-01-06 13:15:00|203400.9|203350.9|203389.1|203339.1|203405.3|203355.3|203383.7|203333.7|27
1736169310000|2025-01-06 13:15:10|203388.9|203338.9|203384.2|203334.2|203388.9|203338.9|203384|203334|11
1736169320000|2025-01-06 13:15:20|203384.3|203334.3|203395|203305|203395|203338.7|203338.4|203288.4|14
1736169330000|2025-01-06 13:15:30|203396.9|203306.9|203459.4|203369.4|203459.5|203369.5|203396.9|203306.9|16
1736169340000|2025-01-06 13:15:40|203459.9|203369.9|203405|203315|203480.6|203390.6|203381.3|203315|27
1736169350000|2025-01-06 13:15:50|203404.7|203314.7|203432.5|203342.5|203432.5|203342.5|203404.4|203314.4|26
1736169360000|2025-01-06 13:16:00|203432.1|203342.1|203442.3|203352.3|203448.5|203358.5|203427.6|203337.6|26
1736169370000|2025-01-06 13:16:10|203442|203352|203452.8|203362.8|203479.6|203389.6|203442|203352|27
1736169380000|2025-01-06 13:16:20|203452.6|203362.6|203490.3|203400.3|203496.8|203406.8|203452.6|203362.6|29
1736169390000|2025-01-06 13:16:30|203490.1|203400.1|203442.7|203352.7|203490.1|203400.1|203440.2|203350.2|24
1736169400000|2025-01-06 13:16:40|203441.5|203351.5|203449.6|203359.6|203450.5|203360.5|203429.2|203339.2|17
1736169410000|2025-01-06 13:16:50|203449.4|203359.4|203451|203361|203451|203361|203444.7|203354.7|19
1736169420000|2025-01-06 13:17:00|203445.8|203355.8|203439.1|203349.1|203448.2|203358.2|203435|203345|22
1736169430000|2025-01-06 13:17:10|203439.3|203349.3|203441.3|203351.3|203443|203353|203439.3|203349.3|17
1736169440000|2025-01-06 13:17:20|203441.1|203351.1|203448.4|203358.4|203449|203359|203441|203351|16
1736169450000|2025-01-06 13:17:30|203445|203355|203455.9|203365.9|203459.6|203369.6|203440.4|203350.4|12
1736169460000|2025-01-06 13:17:40|203454|203364|203441.4|203351.4|203454|203364|203441.4|203351.4|23
1736169470000|2025-01-06 13:17:50|203441.1|203351.1|203441.2|203351.2|203447.5|203357.5|203440.7|203350.7|24
1736169480000|2025-01-06 13:18:00|203441.3|203351.3|203440.5|203350.5|203452.7|203362.7|203440.4|203350.4|22
1736169490000|2025-01-06 13:18:10|203440|203350|203498.6|203408.6|203511.3|203421.3|203420.2|203330.2|27
1736169500000|2025-01-06 13:18:20|203489.3|203399.3|203448|203358|203489.3|203399.3|203448|203358|24
1736169510000|2025-01-06 13:18:30|203447.3|203357.3|203481.9|203391.9|203489.9|203399.9|203447.3|203357.3|27
1736169520000|2025-01-06 13:18:40|203481.8|203391.8|203461.8|203371.8|203483.3|203393.3|203461.8|203371.8|22
1736169530000|2025-01-06 13:18:50|203461.3|203371.3|203448.7|203358.7|203461.3|203371.3|203442.3|203352.3|19
1736169540000|2025-01-06 13:19:00|203447.1|203357.1|203445.3|203355.3|203448.6|203358.6|203439.6|203349.6|24
1736169550000|2025-01-06 13:19:10|203443.7|203353.7|203432.8|203342.8|203443.7|203353.7|203431.3|203341.3|10
1736169560000|2025-01-06 13:19:20|203434.5|203344.5|203447.9|203357.9|203448.7|203358.7|203433|203343|19
1736169570000|2025-01-06 13:19:30|203447|203357|203431.3|203341.3|203447|203357|203429.8|203339.8|21
1736169580000|2025-01-06 13:19:40|203432.8|203342.8|203432.7|203342.7|203432.8|203342.8|203432.7|203342.7|2
1736169590000|2025-01-06 13:19:50|203433.4|203343.4|203441.1|203351.1|203441.1|203351.1|203430.6|203340.6|9
1736169600000|2025-01-06 13:20:00|203439|203349|203368.5|203278.5|203439|203349|203362.8|203272.8|25
1736169610000|2025-01-06 13:20:10|203369.4|203279.4|203313.2|203263.2|203370|203280|203310.6|203260.6|22
1736169620000|2025-01-06 13:20:20|203314.8|203264.8|203281.2|203191.2|203316.2|203266.2|203262.7|203189.6|21
1736169630000|2025-01-06 13:20:30|203281|203191|203284.4|203194.4|203284.6|203194.6|203280.9|203190.9|20
1736169640000|2025-01-06 13:20:40|203284.9|203194.9|203300.9|203210.9|203301.5|203211.5|203283.9|203193.9|12
1736169650000|2025-01-06 13:20:50|203300.7|203210.7|203244.3|203154.3|203301.5|203211.5|203244|203154|23
1736169660000|2025-01-06 13:21:00|203244.5|203154.5|203246.2|203156.2|203247.2|203157.2|203242.7|203152.7|19
1736169670000|2025-01-06 13:21:10|203245.4|203155.4|203251.6|203161.6|203251.6|203161.6|203240.6|203150.6|11
1736169680000|2025-01-06 13:21:20|203247.9|203157.9|203262.4|203172.4|203264.6|203174.6|203247.9|203157.9|12
1736169690000|2025-01-06 13:21:30|203264.1|203174.1|203247.8|203157.8|203284.2|203194.2|203242.1|203152.1|14
1736169700000|2025-01-06 13:21:40|203247|203157|203248.8|203158.8|203251.1|203161.1|203243.3|203153.3|20
1736169710000|2025-01-06 13:21:50|203249.8|203159.8|203245.6|203155.6|203251|203161|203244.6|203154.6|12
1736169720000|2025-01-06 13:22:00|203247.1|203157.1|203271.9|203181.9|203278.9|203188.9|203245.5|203155.5|24
1736169730000|2025-01-06 13:22:10|203271.3|203181.3|203254.9|203164.9|203271.3|203181.3|203254.9|203164.9|19
1736169740000|2025-01-06 13:22:20|203240.4|203150.4|203244.3|203154.3|203252.5|203162.5|203240.4|203150.4|22
1736169750000|2025-01-06 13:22:30|203244.8|203154.8|203248.9|203158.9|203250.5|203160.5|203244.8|203154.8|6
1736169760000|2025-01-06 13:22:40|203249.6|203159.6|203361.5|203271.5|203362.7|203272.7|203249.6|203159.6|28
1736169770000|2025-01-06 13:22:50|203361.2|203271.2|203365.9|203275.9|203365.9|203275.9|203337.5|203247.5|29
1736169780000|2025-01-06 13:23:00|203366.2|203276.2|203372.3|203282.3|203372.5|203282.5|203365.8|203275.8|12
1736169790000|2025-01-06 13:23:10|203369.6|203279.6|203363.5|203273.5|203372.3|203282.3|203363.5|203273.5|16
1736169800000|2025-01-06 13:23:20|203363.3|203273.3|203356.9|203266.9|203363.3|203273.3|203354.1|203264.1|19
1736169810000|2025-01-06 13:23:30|203357.2|203267.2|203235.8|203145.8|203362.1|203272.1|203235.3|203145.3|25
1736169820000|2025-01-06 13:23:40|203235.9|203145.9|203165.6|203075.6|203236.2|203146.2|203165.6|203075.6|33
1736169830000|2025-01-06 13:23:50|203167.6|203077.6|203183.3|203093.3|203185.4|203095.4|203155.2|203065.2|31
1736169840000|2025-01-06 13:24:00|203183.4|203093.4|203142|203052|203183.4|203093.4|203137|203047|25
1736169850000|2025-01-06 13:24:10|203142.8|203052.8|203135.6|203045.6|203145.7|203055.7|203131.2|203041.2|16
1736169860000|2025-01-06 13:24:20|203134.7|203044.7|203137.1|203047.1|203137.4|203047.4|203132.1|203042.1|13
1736169870000|2025-01-06 13:24:30|203135.9|203045.9|203118.1|203028.1|203135.9|203045.9|203111.1|203021.1|5
1736169880000|2025-01-06 13:24:40|203116.9|203026.9|203087.4|202997.4|203116.9|203026.9|203086|202996|18
1736169890000|2025-01-06 13:24:50|203089.1|202999.1|203086.3|202996.3|203090.7|203000.7|203083.8|202993.8|12
1736169900000|2025-01-06 13:25:00|203085.3|202995.3|203084.2|202994.2|203085.3|202995.3|203078.8|202988.8|13
1736169910000|2025-01-06 13:25:10|203085.1|202995.1|203082.1|202992.1|203085.1|202995.1|203077.6|202987.6|14
1736169920000|2025-01-06 13:25:20|203032|202982|203041.5|202991.5|203073.3|202992.4|203032|202964.3|14
1736169930000|2025-01-06 13:25:30|203042|202992|203036.8|202946.8|203060.3|202996.1|203007.2|202933.4|15
1736169940000|2025-01-06 13:25:40|203038.3|202948.3|202996.8|202906.8|203038.5|202948.5|202995.3|202905.3|16
1736169950000|2025-01-06 13:25:50|202995.8|202905.8|202972.6|202882.6|202995.8|202905.8|202961.9|202871.9|21
1736169960000|2025-01-06 13:26:00|202972.2|202882.2|202967.9|202877.9|202972.2|202882.2|202961.1|202871.1|28
1736169970000|2025-01-06 13:26:10|202962.3|202872.3|202983.2|202893.2|202983.2|202893.2|202948.8|202858.8|26
1736169980000|2025-01-06 13:26:20|202979.6|202889.6|202963.8|202873.8|202979.6|202889.6|202959.2|202869.2|29
1736169990000|2025-01-06 13:26:30|202964.5|202874.5|202970.5|202880.5|202976|202886|202963.7|202873.7|24
1736170000000|2025-01-06 13:26:40|202971.9|202881.9|202917.2|202827.2|202974|202884|202917.2|202827.2|18
1736170010000|2025-01-06 13:26:50|202916.2|202826.2|202916.1|202826.1|202918.6|202828.6|202912.2|202822.2|18
1736170020000|2025-01-06 13:27:00|202918.2|202828.2|202852.7|202762.7|202918.2|202828.2|202846.5|202756.5|21
1736170030000|2025-01-06 13:27:10|202852.8|202762.8|202880.1|202790.1|202888.4|202798.4|202801.7|202751.7|27
1736170040000|2025-01-06 13:27:20|202880.3|202790.3|202821.3|202731.3|202880.9|202790.9|202818.4|202728.4|24
1736170050000|2025-01-06 13:27:30|202816.8|202726.8|202822.6|202732.6|202824.4|202734.4|202816.8|202726.8|14
1736170060000|2025-01-06 13:27:40|202823.9|202733.9|202828.4|202738.4|202855.7|202765.7|202823.9|202733.9|14
1736170070000|2025-01-06 13:27:50|202828.1|202738.1|202602.7|202512.7|202829.4|202739.4|202602.7|202512.7|25
1736170080000|2025-01-06 13:28:00|202613.7|202523.7|202559.9|202469.9|202615|202525|202465.8|202375.8|35
1736170090000|2025-01-06 13:28:10|202560.2|202470.2|202602|202512|202602|202512|202499.8|202409.8|32
1736170100000|2025-01-06 13:28:20|202599.2|202509.2|202733.4|202643.4|202733.4|202643.4|202588.1|202498.1|34
1736170110000|2025-01-06 13:28:30|202729.1|202639.1|202720.5|202630.5|202762|202672|202720.2|202630.2|27
1736170120000|2025-01-06 13:28:40|202720.3|202630.3|202671.5|202581.5|202720.3|202630.3|202665.8|202575.8|20
1736170130000|2025-01-06 13:28:50|202670.5|202580.5|202679.8|202589.8|202682.3|202592.3|202670.5|202580.5|13
1736170140000|2025-01-06 13:29:00|202679.7|202589.7|202693.6|202643.6|202694.1|202644.1|202678.8|202588.8|11
1736170150000|2025-01-06 13:29:10|202693.7|202643.7|202729.9|202639.9|202731.3|202660.3|202692.4|202639.9|11
1736170160000|2025-01-06 13:29:20|202731.3|202641.3|202721|202671|202735.6|202674.5|202717.5|202639.4|16
1736170170000|2025-01-06 13:29:30|202779.9|202689.9|202738.3|202648.3|202790.6|202700.6|202725.4|202647.3|23
1736170180000|2025-01-06 13:29:40|202760.3|202670.3|202747.7|202657.7|202770.2|202680.2|202747.7|202657.7|27
1736170190000|2025-01-06 13:29:50|202747.3|202657.3|202811.4|202721.4|202819.4|202729.4|202747.3|202657.3|31
1736170200000|2025-01-06 13:30:00|202799.5|202709.5|202814.4|202724.4|202826.8|202736.8|202752.5|202662.5|28
1736170210000|2025-01-06 13:30:10|202837.1|202747.1|202844|202754|202850.8|202760.8|202837.1|202747.1|26
1736170220000|2025-01-06 13:30:20|202854.1|202764.1|202829.6|202739.6|202854.1|202764.1|202829.6|202739.6|20
1736170230000|2025-01-06 13:30:30|202850.3|202760.3|202859.8|202769.8|202872.4|202782.4|202840.6|202750.6|18
1736170240000|2025-01-06 13:30:40|202858.6|202768.6|202862.1|202772.1|202862.8|202772.8|202833.4|202743.4|25
1736170250000|2025-01-06 13:30:50|202862.4|202772.4|202864.6|202774.6|202864.6|202774.6|202852.6|202762.6|13
1736170260000|2025-01-06 13:31:00|202864.2|202774.2|202906|202816|202926.6|202836.6|202862.7|202772.7|20
1736170270000|2025-01-06 13:31:10|202905.4|202815.4|202957.1|202867.1|202957.1|202867.1|202887.7|202797.7|31
1736170280000|2025-01-06 13:31:20|202946.2|202856.2|202980.5|202890.5|202980.5|202890.5|202924.8|202834.8|32
1736170290000|2025-01-06 13:31:30|202980.7|202890.7|202972.8|202882.8|203003.6|202913.6|202970.8|202880.8|25
1736170300000|2025-01-06 13:31:40|202973|202883|202889.7|202799.7|202974.8|202884.8|202888.3|202798.3|29
1736170310000|2025-01-06 13:31:50|202889.8|202799.8|202909.4|202819.4|202911.1|202821.1|202887.2|202797.2|19
1736170320000|2025-01-06 13:32:00|202911.5|202821.5|203013|202923|203013|202923|202911.5|202821.5|25
1736170330000|2025-01-06 13:32:10|203016.2|202926.2|202998|202908|203043.9|202953.9|202985.6|202895.6|28
1736170340000|2025-01-06 13:32:20|202997.8|202907.8|202989.2|202899.2|203020.3|202930.3|202979|202889|28
1736170350000|2025-01-06 13:32:30|202987.2|202897.2|202985.7|202895.7|202988.4|202898.4|202978.8|202888.8|21
1736170360000|2025-01-06 13:32:40|202995.5|202905.5|202943|202853|203001.8|202911.8|202940.4|202850.4|29
1736170370000|2025-01-06 13:32:50|202943.4|202853.4|202926.1|202836.1|202943.4|202853.4|202910.4|202820.4|22
1736170380000|2025-01-06 13:33:00|202925|202835|202969.2|202879.2|202973.4|202883.4|202877.4|202787.4|37
1736170390000|2025-01-06 13:33:10|202969.4|202879.4|202980.1|202890.1|202983.2|202893.2|202969.2|202879.2|12
1736170400000|2025-01-06 13:33:20|202979.9|202889.9|202976.6|202886.6|202980.8|202890.8|202975.8|202885.8|18
1736170410000|2025-01-06 13:33:30|202981.2|202891.2|202970|202880|202981.2|202891.2|202970|202880|14
1736170420000|2025-01-06 13:33:40|202970.8|202880.8|202920.9|202830.9|202978.2|202888.2|202913|202823|31
1736170430000|2025-01-06 13:33:50|202921.3|202831.3|202861.4|202771.4|202922.9|202832.9|202861.4|202771.4|29
1736170440000|2025-01-06 13:34:00|202861|202771|202938.5|202848.5|202941.5|202851.5|202861|202771|32
1736170450000|2025-01-06 13:34:10|202962.5|202872.5|202984.9|202894.9|203024|202934|202962.5|202872.5|30
1736170460000|2025-01-06 13:34:20|202984.8|202894.8|202979.4|202889.4|202993.8|202903.8|202977.6|202887.6|34
1736170470000|2025-01-06 13:34:30|203007.9|202957.9|203000.7|202910.7|203022.5|202957.9|202990.4|202900.4|28
1736170480000|2025-01-06 13:34:40|203000|202910|203005|202915|203008.4|202918.4|202996|202906|20
1736170490000|2025-01-06 13:34:50|203004.6|202914.6|203117|203027|203118.1|203028.1|203001.2|202911.2|18
1736170500000|2025-01-06 13:35:00|203112.4|203022.4|203180|203090|203191.4|203101.4|203112.4|203022.4|37
1736170510000|2025-01-06 13:35:10|203179.7|203089.7|203202.4|203112.4|203205.6|203115.6|203179.2|203089.2|28
1736170520000|2025-01-06 13:35:20|203202.3|203112.3|203161|203071|203203.6|203113.6|203161|203071|27
1736170530000|2025-01-06 13:35:30|203164|203074|203140.2|203050.2|203164|203074|203123.9|203033.9|30
1736170540000|2025-01-06 13:35:40|203140.1|203050.1|203166.5|203076.5|203169.3|203079.3|203126.9|203036.9|22
1736170550000|2025-01-06 13:35:50|203166.3|203076.3|203111.2|203021.2|203195.6|203105.6|203108.3|203018.3|34
1736170560000|2025-01-06 13:36:00|203114.8|203024.8|203107.7|203017.7|203119.1|203029.1|203107.7|203017.7|23
1736170570000|2025-01-06 13:36:10|203109|203019|203135.4|203045.4|203140.4|203050.4|203109|203019|27
1736170580000|2025-01-06 13:36:20|203131.9|203041.9|203188.7|203098.7|203198.9|203108.9|203124.7|203034.7|28
1736170590000|2025-01-06 13:36:30|203188.5|203098.5|203208|203118|203216|203126|203185|203095|28
1736170600000|2025-01-06 13:36:40|203206.8|203116.8|203114.7|203024.7|203207.1|203117.1|203114.7|203024.7|36
1736170610000|2025-01-06 13:36:50|203115|203025|203113.9|203023.9|203170.5|203080.5|203113.9|203023.9|34
1736170620000|2025-01-06 13:37:00|203111.6|203021.6|203115.2|203025.2|203122.2|203032.2|203106.6|203016.6|27
1736170630000|2025-01-06 13:37:10|203114.9|203024.9|203115.8|203025.8|203125.1|203035.1|203114.9|203024.9|25
1736170640000|2025-01-06 13:37:20|203116.3|203026.3|203129.3|203039.3|203144.5|203094.5|203113.9|203023.9|18
1736170650000|2025-01-06 13:37:30|203128.5|203038.5|203094|203004|203129.7|203039.7|203092.6|203002.6|29
1736170660000|2025-01-06 13:37:40|203094.6|203004.6|203088|202998|203095.7|203005.7|203086.9|202996.9|24
1736170670000|2025-01-06 13:37:50|203090.6|203000.6|203168.6|203078.6|203168.6|203078.6|203082.9|202992.9|31
1736170680000|2025-01-06 13:38:00|203165.9|203075.9|203180.6|203090.6|203182.2|203092.2|203165.3|203075.3|28
1736170690000|2025-01-06 13:38:10|203182.1|203092.1|203208|203118|203208|203118|203177.4|203087.4|20
1736170700000|2025-01-06 13:38:20|203210.7|203120.7|203210.5|203120.5|203210.7|203120.7|203208.6|203118.6|7
1736170710000|2025-01-06 13:38:30|203213.9|203123.9|203202.1|203112.1|203224.5|203134.5|203200.7|203110.7|22
1736170720000|2025-01-06 13:38:40|203202.4|203112.4|203193.4|203103.4|203203.8|203113.8|203190.4|203100.4|15
1736170730000|2025-01-06 13:38:50|203190|203100|203184.5|203094.5|203190.1|203120.1|203091.9|203041.9|24
1736170740000|2025-01-06 13:39:00|203181|203091|203171.8|203081.8|203181|203091|203166.4|203076.4|26
1736170750000|2025-01-06 13:39:10|203170.6|203080.6|203207.9|203117.9|203207.9|203117.9|203170.6|203080.6|22
1736170760000|2025-01-06 13:39:20|203205.6|203115.6|203207.4|203117.4|203209.4|203119.4|203203|203113|11
1736170770000|2025-01-06 13:39:30|203207.5|203117.5|203207.4|203117.4|203210.5|203120.5|203206.7|203116.7|14
1736170780000|2025-01-06 13:39:40|203208.1|203118.1|203292.2|203202.2|203294|203225.1|203205|203115|19
1736170790000|2025-01-06 13:39:50|203292|203202|203249|203159|203293.9|203203.9|203249|203159|27
1736170800000|2025-01-06 13:40:00|203249.1|203159.1|203247.6|203157.6|203260.2|203170.2|203246.5|203156.5|17
1736170810000|2025-01-06 13:40:10|203246|203156|203247.9|203157.9|203250.3|203160.3|203244.8|203154.8|16
1736170820000|2025-01-06 13:40:20|203250.1|203160.1|203255.8|203165.8|203259.8|203169.8|203250.1|203160.1|16
1736170830000|2025-01-06 13:40:30|203254.7|203164.7|203250.5|203160.5|203259.4|203169.4|203249.5|203159.5|21
1736170840000|2025-01-06 13:40:40|203251.7|203161.7|203282|203192|203282|203192|203251.7|203161.7|9
1736170850000|2025-01-06 13:40:50|203279.5|203189.5|203246.9|203156.9|203280.1|203190.1|203245.4|203155.4|24
1736170860000|2025-01-06 13:41:00|203247|203157|203248.2|203158.2|203248.2|203158.2|203245.9|203155.9|16
1736170870000|2025-01-06 13:41:10|203243.4|203153.4|203252.4|203162.4|203257.1|203167.1|203243.4|203153.4|34
1736170880000|2025-01-06 13:41:20|203251.7|203161.7|203294.6|203204.6|203300.8|203210.8|203242|203152|29
1736170890000|2025-01-06 13:41:30|203293.9|203203.9|203292.7|203202.7|203298.8|203208.8|203291.2|203201.2|30
1736170900000|2025-01-06 13:41:40|203293.8|203203.8|203292|203202|203296.6|203206.6|203292|203202|19
1736170910000|2025-01-06 13:41:50|203289.4|203199.4|203307.7|203217.7|203307.7|203217.7|203289.4|203199.4|17
1736170920000|2025-01-06 13:42:00|203252.1|203202.1|203203.8|203113.8|203253.2|203203.2|203173.6|203083.6|30
1736170930000|2025-01-06 13:42:10|203203.9|203113.9|203184.1|203134.1|203203.9|203134.1|203157.7|203067.7|17
1736170940000|2025-01-06 13:42:20|203203.4|203113.4|203196.3|203106.3|203203.4|203113.4|203194.4|203104.4|20
1736170950000|2025-01-06 13:42:30|203195.1|203105.1|203162.6|203072.6|203195.1|203105.1|203161.2|203071.2|21
1736170960000|2025-01-06 13:42:40|203162.2|203072.2|203161.3|203071.3|203163.6|203073.6|203152.2|203062.2|13
1736170970000|2025-01-06 13:42:50|203161.7|203071.7|203174.8|203084.8|203174.8|203084.8|203160.6|203070.6|19
1736170980000|2025-01-06 13:43:00|203174.4|203084.4|203155.6|203065.6|203176.1|203086.1|203155.6|203065.6|16
1736170990000|2025-01-06 13:43:10|203175.3|203085.3|203233|203143|203233|203143|203175.3|203085.3|19
1736171000000|2025-01-06 13:43:20|203228.8|203138.8|203273.9|203183.9|203274.4|203184.4|203226.7|203136.7|25
1736171010000|2025-01-06 13:43:30|203275.1|203185.1|203256.2|203166.2|203278.9|203188.9|203248.5|203158.5|20
1736171020000|2025-01-06 13:43:40|203251.7|203161.7|203234.5|203144.5|203251.8|203161.8|203228.4|203138.4|22
1736171030000|2025-01-06 13:43:50|203233.5|203143.5|203217.1|203127.1|203239.4|203149.4|203181.6|203091.6|20
1736171040000|2025-01-06 13:44:00|203219.1|203129.1|203276.1|203186.1|203278|203188|203219.1|203129.1|28
1736171050000|2025-01-06 13:44:10|203278.6|203188.6|203287|203197|203289.1|203199.1|203278.6|203188.6|25
1736171060000|2025-01-06 13:44:20|203288|203198|203246|203156|203288|203201.9|203244.5|203154.5|24
1736171070000|2025-01-06 13:44:30|203247|203157|203268|203178|203268|203178|203245.3|203155.3|26
1736171080000|2025-01-06 13:44:40|203262.4|203172.4|203256.7|203166.7|203270.4|203180.4|203252.4|203162.4|30
1736171090000|2025-01-06 13:44:50|203255|203165|203255.9|203165.9|203260.8|203170.8|203252.7|203162.7|34
1736171100000|2025-01-06 13:45:00|203256.3|203166.3|203254.7|203164.7|203256.6|203166.6|203248.4|203158.4|27
1736171110000|2025-01-06 13:45:10|203253.8|203163.8|203376.8|203286.8|203379.9|203289.9|203247.1|203157.1|31
1736171120000|2025-01-06 13:45:20|203377.8|203287.8|203380.6|203290.6|203395.5|203305.5|203377.4|203287.4|30
1736171130000|2025-01-06 13:45:30|203380.9|203290.9|203403.4|203313.4|203403.4|203313.4|203374.6|203284.6|18
1736171140000|2025-01-06 13:45:40|203402.9|203312.9|203381|203291|203418.8|203328.8|203374.9|203284.9|30
1736171150000|2025-01-06 13:45:50|203380.8|203290.8|203339.5|203249.5|203385.4|203295.4|203331.3|203241.3|23
1736171160000|2025-01-06 13:46:00|203338.4|203248.4|203309.4|203219.4|203340.2|203250.2|203263.4|203198.6|32
1736171170000|2025-01-06 13:46:10|203304.1|203214.1|203256.9|203166.9|203304.1|203214.1|203237.6|203166.9|34
1736171180000|2025-01-06 13:46:20|203257.5|203167.5|203295.1|203205.1|203295.4|203205.4|203237|203167.5|28
1736171190000|2025-01-06 13:46:30|203296.3|203206.3|203296.2|203206.2|203297.9|203207.9|203292|203202|28
1736171200000|2025-01-06 13:46:40|203293.2|203203.2|203268.3|203178.3|203296.1|203206.1|203263|203173|25
1736171210000|2025-01-06 13:46:50|203268.5|203178.5|203220.2|203130.2|203268.7|203178.7|203154.6|203099.6|32
1736171220000|2025-01-06 13:47:00|203219.6|203129.6|203258.1|203168.1|203258.1|203184.8|203219.1|203129.1|33
1736171230000|2025-01-06 13:47:10|203249.6|203159.6|203273.8|203183.8|203274.6|203184.6|203249.6|203159.6|30
1736171240000|2025-01-06 13:47:20|203274.7|203184.7|203319.5|203269.5|203322.4|203272.4|203268.9|203178.9|30
1736171250000|2025-01-06 13:47:30|203319.7|203269.7|203299.1|203249.1|203321.1|203271.1|203289.4|203239.4|20
1736171260000|2025-01-06 13:47:40|203296.5|203246.5|203341.6|203251.6|203343.2|203253.2|203294.3|203216.9|30
1736171270000|2025-01-06 13:47:50|203343.5|203253.5|203347.6|203257.6|203359.5|203269.5|203341.2|203251.2|23
1736171280000|2025-01-06 13:48:00|203345|203255|203357.7|203307.7|203366.8|203316.8|203338.2|203248.2|19
1736171290000|2025-01-06 13:48:10|203361.4|203311.4|203367.8|203317.8|203372.4|203322.4|203358.9|203308.9|17
1736171300000|2025-01-06 13:48:20|203367.7|203317.7|203365.3|203315.3|203368.7|203318.7|203358.1|203308.1|23
1736171310000|2025-01-06 13:48:30|203362.8|203312.8|203398.6|203348.6|203400.2|203350.2|203322.1|203272.1|27
1736171320000|2025-01-06 13:48:40|203398.5|203348.5|203397.9|203347.9|203398.6|203348.6|203397.3|203347.3|10
1736171330000|2025-01-06 13:48:50|203394.3|203344.3|203320|203270|203413.6|203347.2|203310.4|203250.2|22
1736171340000|2025-01-06 13:49:00|203319.7|203269.7|203286.9|203236.9|203319.8|203269.8|203280|203220.4|26
1736171350000|2025-01-06 13:49:10|203288.2|203238.2|203304.4|203214.4|203338.3|203248.3|203288.2|203202.1|24
1736171360000|2025-01-06 13:49:20|203306.9|203216.9|203346.3|203256.3|203346.3|203256.3|203306.9|203216.9|17
1736171370000|2025-01-06 13:49:30|203345.7|203255.7|203363.8|203273.8|203382|203292|203345.7|203255.7|24
1736171380000|2025-01-06 13:49:40|203367.6|203277.6|203363|203273|203368.7|203278.7|203361.8|203271.8|12
1736171390000|2025-01-06 13:49:50|203363.4|203273.4|203318.2|203228.2|203363.6|203273.6|203306.1|203216.1|24
1736171400000|2025-01-06 13:50:00|203321.4|203231.4|203300.7|203210.7|203321.4|203231.4|203296.4|203206.4|14
1736171410000|2025-01-06 13:50:10|203295.3|203205.3|203236.5|203146.5|203298|203208|203234.5|203144.5|17
1736171420000|2025-01-06 13:50:20|203235.9|203145.9|203186.9|203096.9|203237|203147|203178.6|203088.6|21
1736171430000|2025-01-06 13:50:30|203187.1|203097.1|203177.2|203087.2|203194.8|203104.8|203177|203087|24
1736171440000|2025-01-06 13:50:40|203178.2|203088.2|203184.1|203094.1|203189.7|203099.7|203175.5|203085.5|21
1736171450000|2025-01-06 13:50:50|203184.6|203094.6|203176.6|203086.6|203186.6|203096.6|203161.6|203071.6|25
1736171460000|2025-01-06 13:51:00|203176.4|203086.4|203164.7|203074.7|203176.4|203086.4|203132.9|203042.9|29
1736171470000|2025-01-06 13:51:10|203164.5|203074.5|203152|203062|203169.5|203079.5|203147.6|203057.6|26
1736171480000|2025-01-06 13:51:20|203152.2|203062.2|203217.6|203127.6|203218|203128|203150.9|203060.9|14
1736171490000|2025-01-06 13:51:30|203216.1|203126.1|203210.6|203120.6|203216.8|203126.8|203209.5|203119.5|19
1736171500000|2025-01-06 13:51:40|203211.1|203121.1|203211.1|203121.1|203212.8|203122.8|203208.2|203118.2|19
1736171510000|2025-01-06 13:51:50|203211|203121|203130.2|203080.2|203223|203133|203130.2|203080.2|19
1736171520000|2025-01-06 13:52:00|203122.2|203072.2|203133.9|203083.9|203165.1|203084.5|203122.2|203069.4|22
1736171530000|2025-01-06 13:52:10|203133.7|203083.7|203154.6|203064.6|203156.8|203083.9|203129.5|203060.7|14
1736171540000|2025-01-06 13:52:20|203157.1|203067.1|203169.6|203079.6|203177.1|203087.1|203134.1|203067|20
1736171550000|2025-01-06 13:52:30|203171.4|203081.4|203161|203071|203174.3|203087.5|203113.7|203063.7|26
1736171560000|2025-01-06 13:52:40|203169.4|203079.4|203139.5|203049.5|203169.4|203079.4|203134.9|203044.9|22
1736171570000|2025-01-06 13:52:50|203138.7|203048.7|203137|203047|203139.9|203049.9|203132.8|203042.8|16
1736171580000|2025-01-06 13:53:00|203137.1|203047.1|203169.5|203079.5|203169.8|203079.8|203125.9|203035.9|20
1736171590000|2025-01-06 13:53:10|203169.2|203079.2|203179.2|203089.2|203179.2|203089.2|203168.3|203078.3|13
1736171600000|2025-01-06 13:53:20|203180.2|203090.2|203174.6|203084.6|203198.9|203108.9|203174.5|203084.5|7
1736171610000|2025-01-06 13:53:30|203174.7|203084.7|203174.7|203084.7|203174.7|203084.7|203174.7|203084.7|1
1736171620000|2025-01-06 13:53:40|203173.6|203083.6|203098.4|203048.4|203173.6|203083.6|203082.9|203032.9|29
1736171630000|2025-01-06 13:53:50|203098.5|203048.5|203106.5|203056.5|203114.2|203064.2|203090.4|203040.4|23
1736171640000|2025-01-06 13:54:00|203102.9|203052.9|203114|203064|203153.8|203086.2|203097.8|203047.8|26
1736171650000|2025-01-06 13:54:10|203114.8|203064.8|203171.3|203081.3|203174.6|203084.6|203109.8|203054.8|22
1736171660000|2025-01-06 13:54:20|203169.9|203079.9|203130.1|203080.1|203169.9|203080.3|203104.3|203054.3|20
1736171670000|2025-01-06 13:54:30|203152.4|203062.4|203126|203036|203152.4|203062.4|203124.8|203034.8|20
1736171680000|2025-01-06 13:54:40|203125.5|203035.5|203100.6|203010.6|203125.5|203035.5|203099.4|203009.4|19
1736171690000|2025-01-06 13:54:50|203098.2|203008.2|203103.5|203013.5|203105.3|203015.3|203085.8|202995.8|7
1736171700000|2025-01-06 13:55:00|203104.7|203014.7|203100.9|203010.9|203105|203015|203089.9|202999.9|10
1736171710000|2025-01-06 13:55:10|203100.5|203010.5|203113.7|203023.7|203117.8|203027.8|203100.3|203010.3|7
1736171720000|2025-01-06 13:55:20|203115.3|203025.3|203106.7|203016.7|203129.8|203039.8|203105.2|203015.2|21
1736171730000|2025-01-06 13:55:30|203108.1|203018.1|203093.2|203003.2|203108.1|203018.1|203090.6|203000.6|13
1736171740000|2025-01-06 13:55:40|203089.6|202999.6|203091.7|203001.7|203094.4|203004.4|203085.3|202995.3|14
1736171750000|2025-01-06 13:55:50|203092.1|203002.1|203073|203023|203092.1|203023|203068|202997.8|6
1736171760000|2025-01-06 13:56:00|203074.5|203024.5|203088.9|202998.9|203092.3|203030.4|203067.4|202998.6|14
1736171770000|2025-01-06 13:56:10|203086.5|202996.5|203087|202997|203088.8|202998.8|203081.3|202991.3|12
1736171780000|2025-01-06 13:56:20|203088|202998|203107.5|203017.5|203107.5|203017.5|203088|202998|14
1736171790000|2025-01-06 13:56:30|203106.2|203016.2|203093.8|203003.8|203107|203017|203091.2|203001.2|12
1736171800000|2025-01-06 13:56:40|203094.1|203004.1|203127.2|203077.2|203129.3|203079.3|203090.8|203000.8|19
1736171810000|2025-01-06 13:56:50|203127.5|203077.5|203095.3|203045.3|203128.9|203078.9|203093.7|203043.7|21
1736171820000|2025-01-06 13:57:00|203094.2|203044.2|203102.4|203052.4|203113.1|203063.1|203091.9|203041.9|24
1736171830000|2025-01-06 13:57:10|203100.6|203050.6|203101.1|203051.1|203102.1|203052.1|203099.8|203049.8|8
1736171840000|2025-01-06 13:57:20|203100.9|203050.9|203099.8|203049.8|203102|203052|203098.7|203048.7|9
1736171850000|2025-01-06 13:57:30|203100|203050|203094.6|203044.6|203100|203050|203089.1|203039.1|16
1736171860000|2025-01-06 13:57:40|203095.7|203045.7|203109.8|203059.8|203109.8|203059.8|203083.2|203033.2|24
1736171870000|2025-01-06 13:57:50|203111.1|203061.1|203151.4|203061.4|203151.4|203082.6|203111.1|203053.6|14
1736171880000|2025-01-06 13:58:00|203168|203078|203169.2|203079.2|203169.2|203079.2|203167.1|203077.1|5
1736171890000|2025-01-06 13:58:10|203169.6|203079.6|203168.4|203078.4|203171.9|203081.9|203163.7|203073.7|16
1736171900000|2025-01-06 13:58:20|203168.5|203078.5|203110.9|203060.9|203168.5|203078.5|203110.9|203060.9|17
1736171910000|2025-01-06 13:58:30|203109.1|203059.1|203113.9|203063.9|203113.9|203063.9|203103.2|203053.2|20
1736171920000|2025-01-06 13:58:40|203113.6|203063.6|203101.6|203051.6|203113.6|203063.6|203101.6|203051.6|20
1736171930000|2025-01-06 13:58:50|203098.8|203048.8|203105.9|203055.9|203135.1|203085.1|203098.8|203048.8|20
1736171940000|2025-01-06 13:59:00|203104.9|203054.9|203091.9|203001.9|203104.9|203054.9|203084|203001.9|15
1736171950000|2025-01-06 13:59:10|203097.8|203007.8|203091.3|203001.3|203099.3|203009.3|203088.1|202998.1|17
1736171960000|2025-01-06 13:59:20|203055.8|202965.8|203009.9|202919.9|203058.2|202968.2|203007.9|202917.9|22
1736171970000|2025-01-06 13:59:30|202985|202895|202987.3|202897.3|202987.3|202897.3|202985|202895|2
1736171980000|2025-01-06 13:59:40|202986.6|202896.6|202974.6|202884.6|202988.4|202898.4|202966.6|202876.6|20
1736171990000|2025-01-06 13:59:50|202975|202885|202977.6|202887.6|202980.5|202890.5|202970.9|202880.9|18
1736172000000|2025-01-06 14:00:00|202971.5|202881.5|202910.4|202820.4|202971.5|202881.5|202898.6|202808.6|27
1736172010000|2025-01-06 14:00:10|202909.2|202819.2|202910.1|202820.1|202914|202824|202897.8|202807.8|26
1736172020000|2025-01-06 14:00:20|202912|202822|202911.9|202821.9|202913.2|202823.2|202910.8|202820.8|19
1736172030000|2025-01-06 14:00:30|202911.2|202821.2|202868.9|202778.9|202911.3|202821.3|202868.9|202778.9|16
1736172040000|2025-01-06 14:00:40|202870.7|202780.7|202868.2|202778.2|202889.3|202799.3|202862.7|202772.7|27
1736172050000|2025-01-06 14:00:50|202868|202778|202839|202749|202868.3|202778.3|202803|202738.4|18
1736172060000|2025-01-06 14:01:00|202844.8|202754.8|202833.8|202743.8|202850.9|202760.9|202829.3|202739.3|15
1736172070000|2025-01-06 14:01:10|202834.6|202744.6|202849.1|202759.1|202851.9|202761.9|202834.6|202744.6|27
1736172080000|2025-01-06 14:01:20|202843.4|202753.4|202877.1|202787.1|202877.1|202787.1|202833.7|202743.7|15
1736172090000|2025-01-06 14:01:30|202879.5|202789.5|202955.5|202865.5|202957.8|202867.8|202879.5|202789.5|27
1736172100000|2025-01-06 14:01:40|202957.3|202867.3|202962.6|202872.6|202987.6|202897.6|202957.2|202867.2|25
1736172110000|2025-01-06 14:01:50|202979.2|202889.2|202995.3|202905.3|203000.7|202910.7|202978.8|202888.8|26
1736172120000|2025-01-06 14:02:00|202997.1|202907.1|202954.2|202864.2|202997.4|202907.4|202954.2|202864.2|21
1736172130000|2025-01-06 14:02:10|202952|202862|202929.3|202839.3|202952|202862|202927|202837|26
1736172140000|2025-01-06 14:02:20|202925.6|202835.6|202816.4|202766.4|202929.1|202839.1|202816.1|202745.2|28
1736172150000|2025-01-06 14:02:30|202815.4|202765.4|202804.3|202754.3|202815.4|202765.4|202804.3|202754.3|24
1736172160000|2025-01-06 14:02:40|202805.3|202755.3|202785.5|202695.5|202808.9|202758.9|202761.8|202688.6|31
1736172170000|2025-01-06 14:02:50|202786.8|202696.8|202739.7|202649.7|202786.8|202721.6|202703.1|202613.1|27
1736172180000|2025-01-06 14:03:00|202740.8|202650.8|202701.3|202611.3|202740.8|202650.8|202698.3|202608.3|27
1736172190000|2025-01-06 14:03:10|202701.5|202611.5|202702.9|202612.9|202725.1|202635.1|202701.5|202611.5|18
1736172200000|2025-01-06 14:03:20|202702.7|202612.7|202752.8|202662.8|202754.9|202664.9|202702.7|202612.7|22
1736172210000|2025-01-06 14:03:30|202752.9|202662.9|202749|202659|202752.9|202662.9|202748.9|202658.9|16
1736172220000|2025-01-06 14:03:40|202749.4|202659.4|202796.9|202706.9|202797.6|202707.6|202742.8|202659.4|21
1736172230000|2025-01-06 14:03:50|202797.1|202707.1|202820.3|202730.3|202828.9|202738.9|202791.2|202701.2|26
1736172240000|2025-01-06 14:04:00|202818.7|202728.7|202815.9|202725.9|202818.7|202728.7|202815.9|202725.9|11
1736172250000|2025-01-06 14:04:10|202815.8|202725.8|202833|202743|202834.2|202744.2|202780.3|202690.3|20
1736172260000|2025-01-06 14:04:20|202824|202734|202812.9|202722.9|202824|202734|202794.8|202704.8|28
1736172270000|2025-01-06 14:04:30|202813.2|202723.2|202825.5|202735.5|202828.8|202738.8|202813|202723|21
1736172280000|2025-01-06 14:04:40|202825.4|202735.4|202836.7|202746.7|202836.7|202746.7|202825|202735|14
1736172290000|2025-01-06 14:04:50|202837.1|202747.1|202860.7|202770.7|202862.5|202772.5|202837.1|202747.1|20
1736172300000|2025-01-06 14:05:00|202858.9|202768.9|202838.9|202748.9|202858.9|202768.9|202837.3|202747.3|25
1736172310000|2025-01-06 14:05:10|202839.8|202749.8|202758.7|202668.7|202839.8|202749.8|202743|202666.6|28
1736172320000|2025-01-06 14:05:20|202759.8|202669.8|202744.1|202654.1|202759.8|202669.8|202736.8|202646.8|23
1736172330000|2025-01-06 14:05:30|202743.5|202653.5|202719.1|202629.1|202747.3|202657.3|202719.1|202629.1|21
1736172340000|2025-01-06 14:05:40|202723|202633|202770.8|202680.8|202774|202684|202711.7|202621.7|26
1736172350000|2025-01-06 14:05:50|202772.3|202682.3|202771.9|202681.9|202775.3|202685.3|202752.4|202662.4|20
1736172360000|2025-01-06 14:06:00|202772.1|202682.1|202742.4|202652.4|202773.7|202683.7|202742.4|202652.4|15
1736172370000|2025-01-06 14:06:10|202741.2|202651.2|202748.1|202658.1|202748.1|202658.1|202740.1|202650.1|24
1736172380000|2025-01-06 14:06:20|202750|202660|202743.9|202653.9|202750.1|202660.1|202743.9|202653.9|19
1736172390000|2025-01-06 14:06:30|202742.6|202652.6|202771.9|202681.9|202771.9|202705.3|202742.6|202652.6|15
1736172400000|2025-01-06 14:06:40|202773|202683|202830.7|202740.7|202830.7|202740.7|202771.9|202681.9|14
1736172410000|2025-01-06 14:06:50|202830.9|202740.9|202870.9|202780.9|202870.9|202780.9|202823.4|202733.4|27
1736172420000|2025-01-06 14:07:00|202863.3|202773.3|202865.4|202775.4|202868.1|202778.1|202863.3|202773.3|16
1736172430000|2025-01-06 14:07:10|202865.5|202775.5|202866.5|202776.5|202867.6|202777.6|202865.5|202775.5|19
1736172440000|2025-01-06 14:07:20|202866.7|202776.7|202863|202773|202887.6|202797.6|202863|202773|22
1736172450000|2025-01-06 14:07:30|202864.4|202774.4|202834.6|202744.6|202864.4|202774.4|202832.1|202742.1|26
1736172460000|2025-01-06 14:07:40|202834.5|202744.5|202795.3|202705.3|202835.1|202745.1|202793.8|202703.8|32
1736172470000|2025-01-06 14:07:50|202792.7|202702.7|202767.5|202677.5|202794.6|202704.6|202766.1|202676.1|15
1736172480000|2025-01-06 14:08:00|202752.3|202662.3|202778.3|202688.3|202790.7|202700.7|202752.3|202662.3|26
1736172490000|2025-01-06 14:08:10|202778.4|202688.4|202779|202689|202783.5|202693.5|202766.7|202676.7|21
1736172500000|2025-01-06 14:08:20|202779.1|202689.1|202777.8|202687.8|202786.6|202696.6|202777.8|202687.8|22
1736172510000|2025-01-06 14:08:30|202777.5|202687.5|202739.3|202649.3|202777.5|202687.5|202736.4|202646.4|15
1736172520000|2025-01-06 14:08:40|202741.2|202651.2|202752.8|202662.8|202752.8|202662.8|202739.1|202649.1|13
1736172530000|2025-01-06 14:08:50|202753.6|202663.6|202774|202684|202775.4|202685.4|202750.6|202660.6|16
1736172540000|2025-01-06 14:09:00|202774.1|202684.1|202740|202650|202775.3|202685.3|202740|202650|13
1736172550000|2025-01-06 14:09:10|202741.5|202651.5|202770.7|202680.7|202770.7|202680.7|202741.5|202651.5|18
1736172560000|2025-01-06 14:09:20|202779.4|202689.4|202776.6|202686.6|202781.2|202691.2|202774.9|202684.9|25
1736172570000|2025-01-06 14:09:30|202776.9|202686.9|202784.5|202694.5|202790.1|202700.1|202775.9|202685.9|22
1736172580000|2025-01-06 14:09:40|202779.9|202689.9|202785.2|202735.2|202790.4|202740.4|202779.5|202689.5|23
1736172590000|2025-01-06 14:09:50|202785.5|202735.5|202787.8|202737.8|202790.2|202740.2|202785.2|202735.2|9
1736172600000|2025-01-06 14:10:00|202788|202738|202821.5|202731.5|202833|202743|202787.8|202731.3|22
1736172610000|2025-01-06 14:10:10|202820.7|202730.7|202816.8|202726.8|202820.7|202730.7|202754.8|202696.5|13
1736172620000|2025-01-06 14:10:20|202816.9|202726.9|202808|202718|202817.5|202727.5|202806.8|202716.8|9
1736172630000|2025-01-06 14:10:30|202809.2|202719.2|202877|202787|202877.9|202787.9|202776|202686|18
1736172640000|2025-01-06 14:10:40|202876.8|202786.8|202912.4|202822.4|202914.9|202824.9|202867.2|202777.2|32
1736172650000|2025-01-06 14:10:50|202919.5|202829.5|202959.4|202869.4|202959.4|202869.4|202919.5|202829.5|19
1736172660000|2025-01-06 14:11:00|202959.3|202869.3|202959.5|202869.5|202961.1|202871.1|202947.9|202857.9|27
1736172670000|2025-01-06 14:11:10|202959.3|202869.3|202910|202820|202959.3|202869.3|202904.9|202814.9|27
1736172680000|2025-01-06 14:11:20|202909.9|202819.9|202904.7|202814.7|202909.9|202819.9|202900.8|202810.8|24
1736172690000|2025-01-06 14:11:30|202904|202814|202906|202816|202909.7|202819.7|202904|202814|19
1736172700000|2025-01-06 14:11:40|202905.6|202815.6|202908.1|202818.1|202909.3|202819.3|202900.5|202810.5|20
1736172710000|2025-01-06 14:11:50|202908|202818|202949.8|202859.8|202950.8|202860.8|202907.8|202817.8|21
1736172720000|2025-01-06 14:12:00|202951|202861|202942.3|202852.3|202951.1|202861.1|202937|202847|24
1736172730000|2025-01-06 14:12:10|202939.9|202849.9|202909.7|202819.7|202966.4|202876.4|202909.2|202819.2|22
1736172740000|2025-01-06 14:12:20|202909.6|202819.6|202911.8|202821.8|202948|202870.4|202909.6|202819.6|29
1736172750000|2025-01-06 14:12:30|202911.6|202821.6|202911.1|202821.1|202917|202827|202884.7|202794.7|25
1736172760000|2025-01-06 14:12:40|202910.1|202820.1|202877.1|202787.1|202912.7|202822.7|202874.6|202784.6|19
1736172770000|2025-01-06 14:12:50|202874.2|202784.2|202918.7|202828.7|202918.7|202828.7|202874.2|202784.2|15
1736172780000|2025-01-06 14:13:00|202919.2|202829.2|202960.1|202870.1|202960.1|202870.1|202919.2|202829.2|22
1736172790000|2025-01-06 14:13:10|202959.8|202869.8|202957.5|202867.5|202959.8|202869.8|202952.7|202862.7|9
1736172800000|2025-01-06 14:13:20|202958|202868|202958.4|202868.4|202970.3|202880.3|202954.7|202864.7|16
1736172810000|2025-01-06 14:13:30|202956.4|202866.4|202993|202903|202993|202922.5|202953.7|202863.7|15
1736172820000|2025-01-06 14:13:40|202991.4|202901.4|203025.4|202935.4|203025.4|202935.4|202990.4|202900.4|25
1736172830000|2025-01-06 14:13:50|203025.8|202935.8|203040.4|202950.4|203040.4|202950.4|203025.8|202935.8|20
1736172840000|2025-01-06 14:14:00|203043|202953|203045.2|202955.2|203047.5|202957.5|203037.6|202947.6|20
1736172850000|2025-01-06 14:14:10|203046.9|202956.9|203063.7|202973.7|203070.9|202980.9|203042|202952|28
1736172860000|2025-01-06 14:14:20|203064.9|202974.9|203105.2|203015.2|203105.2|203015.2|203062.6|202972.6|19
1736172870000|2025-01-06 14:14:30|203109.2|203019.2|203061.9|202971.9|203112|203022|203041.4|202951.4|30
1736172880000|2025-01-06 14:14:40|203059.8|202969.8|203039.7|202949.7|203059.8|202969.8|203031.1|202941.1|18
1736172890000|2025-01-06 14:14:50|203039.6|202949.6|203001.7|202911.7|203047.6|202957.6|202997.4|202907.4|17
1736172900000|2025-01-06 14:15:00|202996.4|202906.4|203013.9|202923.9|203023.2|202933.2|202992.4|202902.4|18
1736172910000|2025-01-06 14:15:10|203047.9|202957.9|203041.6|202951.6|203056.4|202966.4|203039.1|202949.1|18
1736172920000|2025-01-06 14:15:20|203039.5|202949.5|203236.9|203146.9|203290.8|203200.8|203039|202949|25
1736172930000|2025-01-06 14:15:30|203219.9|203129.9|203455.5|203365.5|203460.2|203370.2|203164.9|203074.9|39
1736172940000|2025-01-06 14:15:40|203503.5|203413.5|203470.7|203380.7|203647.9|203557.9|203437.1|203347.1|40
1736172950000|2025-01-06 14:15:50|203464.8|203374.8|203618.1|203528.1|203629.5|203539.5|203464.8|203374.8|38
1736172960000|2025-01-06 14:16:00|203606.2|203516.2|203462|203372|203606.2|203516.2|203401.8|203311.8|39
1736172970000|2025-01-06 14:16:10|203446.2|203356.2|203660.8|203570.8|203702|203612|203446.2|203356.2|39
1736172980000|2025-01-06 14:16:20|203688.5|203598.5|203790.4|203700.4|203820.4|203730.4|203634.7|203544.7|38
1736172990000|2025-01-06 14:16:30|203779.2|203689.2|204074|203984|204111|203993.3|203755.2|203665.2|40
1736173000000|2025-01-06 14:16:40|204131.4|204041.4|204410.2|204320.2|204428.5|204321.9|204087.5|203997.5|39
1736173010000|2025-01-06 14:16:50|204399.6|204309.6|204373.2|204283.2|204710.2|204550.4|204324.7|204234.7|40
1736173020000|2025-01-06 14:17:00|204348.4|204258.4|204709.6|204619.6|204720.8|204630.8|204342.9|204252.9|40
1736173030000|2025-01-06 14:17:10|204678.2|204588.2|204383|204293|204678.2|204588.2|204262.7|204152.4|40
1736173040000|2025-01-06 14:17:20|204389.3|204230.5|204423.8|204333.8|204533.8|204443.8|204375.4|204230.5|37
1736173050000|2025-01-06 14:17:30|204424.6|204334.6|204499.9|204409.9|204499.9|204409.9|204405.1|204315.1|38
1736173060000|2025-01-06 14:17:40|204504.5|204414.5|204278.8|204188.8|204510.1|204420.1|204267.7|204177.7|40
1736173070000|2025-01-06 14:17:50|204290.4|204200.4|204236.7|204146.7|204320.3|204230.3|204191.8|204101.8|39
1736173080000|2025-01-06 14:18:00|204234|204144|204365.7|204275.7|204436.7|204346.7|204234|204128.7|38
1736173090000|2025-01-06 14:18:10|204352.9|204262.9|204353.3|204263.3|204363.2|204273.2|204318.2|204228.2|33
1736173100000|2025-01-06 14:18:20|204353.7|204263.7|204594.2|204504.2|204594.2|204504.2|204333.6|204243.6|36
1736173110000|2025-01-06 14:18:30|204580.6|204490.6|204533.7|204443.7|204583.9|204493.9|204384.4|204294.4|38
1736173120000|2025-01-06 14:18:40|204534.5|204444.5|204534.7|204444.7|204557.3|204467.3|204507.3|204417.3|36
1736173130000|2025-01-06 14:18:50|204534.1|204444.1|204527.1|204437.1|204570.5|204474.9|204516.8|204411.3|35
1736173140000|2025-01-06 14:19:00|204562|204410.4|204503.4|204413.4|204562|204457.2|204483.2|204393.2|34
1736173150000|2025-01-06 14:19:10|204504.3|204414.3|204313.5|204223.5|204507.6|204417.6|204313.5|204223.5|36
1736173160000|2025-01-06 14:19:20|204318.5|204228.5|204238.8|204148.8|204448.5|204312.4|204238.8|204148.8|37
1736173170000|2025-01-06 14:19:30|204235.2|204145.2|204343.7|204253.7|204343.7|204253.7|204186.5|204096.5|31
1736173180000|2025-01-06 14:19:40|204342.7|204252.7|204444.8|204354.8|204445.4|204355.4|204342.5|204252.5|31
1736173190000|2025-01-06 14:19:50|204445|204355|204486.1|204396.1|204521|204431|204445|204355|24
1736173200000|2025-01-06 14:20:00|204504.3|204414.3|204600.3|204510.3|204600.3|204510.3|204504.3|204414.3|31
1736173210000|2025-01-06 14:20:10|204592.4|204502.4|204482.7|204392.7|204706|204616|204474.4|204384.4|34
1736173220000|2025-01-06 14:20:20|204478.2|204388.2|204512.4|204422.4|204526.4|204436.4|204455.5|204365.5|29
1736173230000|2025-01-06 14:20:30|204522|204432|204522.9|204432.9|204528.1|204438.1|204498.2|204408.2|37
1736173240000|2025-01-06 14:20:40|204517.2|204427.2|204577.1|204487.1|204587.4|204497.4|204494.1|204404.1|27
1736173250000|2025-01-06 14:20:50|204582.6|204492.6|204606.1|204516.1|204618.7|204528.7|204557.2|204467.2|33
1736173260000|2025-01-06 14:21:00|204621|204531|204479.6|204389.6|204621|204531|204460.3|204370.3|31
1736173270000|2025-01-06 14:21:10|204476.6|204386.6|204484.4|204394.4|204525.5|204435.5|204463.8|204373.8|26
1736173280000|2025-01-06 14:21:20|204489.6|204399.6|204467|204377|204497.7|204407.7|204467|204377|31
1736173290000|2025-01-06 14:21:30|204471.7|204381.7|204521.9|204431.9|204537.1|204447.1|204470.5|204380.5|26
1736173300000|2025-01-06 14:21:40|204545.4|204455.4|204494.4|204404.4|204588|204498|204489.4|204399.4|33
1736173310000|2025-01-06 14:21:50|204494.2|204404.2|204548.2|204458.2|204554.2|204464.2|204493.1|204403.1|20
1736173320000|2025-01-06 14:22:00|204553|204463|204542.7|204452.7|204555.8|204465.8|204522.4|204432.4|31
1736173330000|2025-01-06 14:22:10|204545|204455|204443.4|204353.4|204562.7|204472.7|204441|204351|34
1736173340000|2025-01-06 14:22:20|204446.8|204356.8|204343.2|204253.2|204513.4|204423.4|204341.2|204251.2|22
1736173350000|2025-01-06 14:22:30|204342.3|204252.3|204437.7|204347.7|204477.6|204371|204311.2|204221.2|32
1736173360000|2025-01-06 14:22:40|204429.5|204339.5|204355|204265|204442.3|204352.3|204330.5|204240.5|29
1736173370000|2025-01-06 14:22:50|204354.2|204264.2|204332.7|204242.7|204356.1|204266.1|204309.6|204219.6|22
1736173380000|2025-01-06 14:23:00|204335.1|204245.1|204264|204174|204336.1|204246.1|204248.1|204158.1|27
1736173390000|2025-01-06 14:23:10|204264.2|204174.2|204349.9|204259.9|204400.4|204310.4|204264|204174|29
1736173400000|2025-01-06 14:23:20|204349.7|204259.7|204354.2|204264.2|204357.6|204267.6|204320.2|204230.2|25
1736173410000|2025-01-06 14:23:30|204355.2|204265.2|204360.2|204270.2|204360.2|204270.2|204347.7|204257.7|27
1736173420000|2025-01-06 14:23:40|204404.9|204314.9|204329.2|204239.2|204409.5|204319.5|204329.2|204239.2|21
1736173430000|2025-01-06 14:23:50|204297.6|204207.6|204232.4|204142.4|204302.8|204212.8|204231.8|204141.8|26
1736173440000|2025-01-06 14:24:00|204235.5|204145.5|204344.7|204254.7|204350|204260|204232.5|204142.5|30
1736173450000|2025-01-06 14:24:10|204347.1|204257.1|204405.8|204315.8|204408|204318|204340.3|204250.3|32
1736173460000|2025-01-06 14:24:20|204407.1|204317.1|204386.5|204296.5|204482|204392|204343.9|204253.9|31
1736173470000|2025-01-06 14:24:30|204391.2|204301.2|204427|204337|204479.2|204389.2|204391.2|204301.2|29
1736173480000|2025-01-06 14:24:40|204449.6|204359.6|204427.2|204337.2|204449.6|204359.6|204408.9|204318.9|32
1736173490000|2025-01-06 14:24:50|204427.1|204337.1|204398.7|204308.7|204428.9|204338.9|204395.7|204305.7|16
1736173500000|2025-01-06 14:25:00|204396.4|204306.4|204385.4|204295.4|204413.6|204323.6|204382.5|204292.5|27
1736173510000|2025-01-06 14:25:10|204385.9|204295.9|204383|204293|204396.1|204306.1|204383|204293|27
1736173520000|2025-01-06 14:25:20|204384.5|204294.5|204288.7|204198.7|204411.9|204321.9|204288.7|204198.7|29
1736173530000|2025-01-06 14:25:30|204299.8|204209.8|204277.7|204187.7|204319.1|204229.1|204273.6|204183.6|34
1736173540000|2025-01-06 14:25:40|204278.4|204188.4|204307|204217|204307|204217|204271.8|204181.8|26
1736173550000|2025-01-06 14:25:50|204308.1|204218.1|204289.6|204199.6|204309.4|204219.4|204279.9|204189.9|37
1736173560000|2025-01-06 14:26:00|204283.7|204193.7|204293.7|204203.7|204300.2|204210.2|204281.5|204191.5|27
1736173570000|2025-01-06 14:26:10|204295.6|204205.6|204266.6|204176.6|204302.4|204212.4|204264.5|204174.5|32
1736173580000|2025-01-06 14:26:20|204264.9|204174.9|204306.4|204216.4|204307.9|204217.9|204264.9|204174.9|28
1736173590000|2025-01-06 14:26:30|204303.9|204213.9|204298|204208|204370|204280|204285.6|204195.6|38
1736173600000|2025-01-06 14:26:40|204299.9|204209.9|204288.6|204198.6|204300.1|204210.1|204288.5|204198.5|27
1736173610000|2025-01-06 14:26:50|204288.5|204198.5|204211.2|204121.2|204288.8|204198.8|204191.4|204101.4|34
1736173620000|2025-01-06 14:27:00|204189.4|204099.4|204175.1|204085.1|204189.9|204099.9|204170.9|204080.9|25
1736173630000|2025-01-06 14:27:10|204178.1|204088.1|204166.5|204076.5|204178.2|204088.2|204166.5|204076.5|13
1736173640000|2025-01-06 14:27:20|204164.3|204074.3|204122.3|204032.3|204164.3|204074.3|204100.2|204010.2|18
1736173650000|2025-01-06 14:27:30|204119.5|204029.5|204105.2|204015.2|204119.5|204029.5|204094.6|204004.6|27
1736173660000|2025-01-06 14:27:40|204105.4|204015.4|204094|204004|204113.7|204023.7|204088.1|203998.1|34
1736173670000|2025-01-06 14:27:50|204093.3|204003.3|204089.5|203999.5|204095.3|204005.3|204077.1|203987.1|29
1736173680000|2025-01-06 14:28:00|204090.9|204000.9|204104.2|204014.2|204132|204042|204090.8|204000.8|27
1736173690000|2025-01-06 14:28:10|204104.4|204014.4|204171|204081|204179.7|204089.7|204100.2|204010.2|28
1736173700000|2025-01-06 14:28:20|204171.1|204081.1|204111|204021|204171.3|204081.3|204104.5|204014.5|22
1736173710000|2025-01-06 14:28:30|204113.2|204023.2|204104.5|204014.5|204117.7|204027.7|204099.6|204009.6|38
1736173720000|2025-01-06 14:28:40|204104.1|204014.1|204097.6|204007.6|204108.5|204018.5|204097.6|204007.6|39
1736173730000|2025-01-06 14:28:50|204082.3|203992.3|203998.9|203908.9|204082.3|203992.3|203998.9|203908.9|26
1736173740000|2025-01-06 14:29:00|203999.6|203909.6|204041.8|203951.8|204062.3|203972.3|203997.9|203907.9|26
1736173750000|2025-01-06 14:29:10|204037.9|203947.9|203981.8|203891.8|204037.9|203947.9|203977.8|203887.8|28
1736173760000|2025-01-06 14:29:20|203984.5|203894.5|204024|203934|204032.7|203942.7|203972.6|203882.6|32
1736173770000|2025-01-06 14:29:30|204025.6|203935.6|204052|203962|204057.3|203967.3|204023.8|203933.8|18
1736173780000|2025-01-06 14:29:40|204058.4|203968.4|203970.3|203880.3|204062.6|203972.6|203968.5|203878.5|23
1736173790000|2025-01-06 14:29:50|203970.1|203880.1|203933|203843|203970.1|203880.1|203933|203843|17
1736173800000|2025-01-06 14:30:00|203930.8|203840.8|203918.3|203828.3|203932.2|203842.2|203915.5|203825.5|23
1736173810000|2025-01-06 14:30:10|203911.8|203821.8|203909|203819|203915.2|203825.2|203906.1|203816.1|21
1736173820000|2025-01-06 14:30:20|203911|203821|203888.3|203798.3|203915.1|203825.1|203874.1|203784.1|25
1736173830000|2025-01-06 14:30:30|203886.8|203796.8|203838.8|203748.8|203887.2|203797.2|203829.9|203739.9|24
1736173840000|2025-01-06 14:30:40|203840.8|203750.8|203897.8|203807.8|203901.2|203811.2|203833.8|203743.8|28
1736173850000|2025-01-06 14:30:50|203903.2|203813.2|203902|203812|203951|203861|203894.8|203804.8|33
1736173860000|2025-01-06 14:31:00|203895.7|203805.7|203879.8|203789.8|203925.7|203835.7|203876|203786|34
1736173870000|2025-01-06 14:31:10|203883.8|203793.8|203923.4|203833.4|203962.8|203872.8|203875.7|203785.7|38
1736173880000|2025-01-06 14:31:20|203891.5|203801.5|203869.5|203779.5|203920.6|203830.6|203869.5|203779.5|32
1736173890000|2025-01-06 14:31:30|203864.9|203774.9|203870.3|203780.3|203879.8|203789.8|203840.7|203750.7|33
1736173900000|2025-01-06 14:31:40|203866.9|203776.9|203869.3|203779.3|203879.9|203789.9|203851.2|203761.2|34
1736173910000|2025-01-06 14:31:50|203870|203780|203846.6|203756.6|203873|203783|203841.4|203751.4|26
1736173920000|2025-01-06 14:32:00|203846.7|203756.7|203866.8|203776.8|203872.4|203782.4|203844.3|203754.3|29
1736173930000|2025-01-06 14:32:10|203869.9|203779.9|203890.4|203800.4|203920.7|203830.7|203866.8|203776.8|28
1736173940000|2025-01-06 14:32:20|203901.7|203811.7|203972.6|203882.6|203975.6|203885.6|203895.1|203805.1|21
1736173950000|2025-01-06 14:32:30|203975.6|203885.6|203842.8|203752.8|203975.6|203885.6|203842.8|203752.8|39
1736173960000|2025-01-06 14:32:40|203836.7|203746.7|203914|203824|203929.9|203839.9|203836.7|203746.7|37
1736173970000|2025-01-06 14:32:50|203913.9|203823.9|203921.4|203831.4|203953.1|203863.1|203902.9|203812.9|37
1736173980000|2025-01-06 14:33:00|203921.3|203831.3|203869.5|203779.5|203924.2|203834.2|203869.1|203779.1|32
1736173990000|2025-01-06 14:33:10|203869.2|203779.2|203864.8|203774.8|203906.9|203816.9|203864.6|203774.6|29
1736174000000|2025-01-06 14:33:20|203864.7|203774.7|203846.8|203756.8|203865.9|203775.9|203840.7|203750.7|24
1736174010000|2025-01-06 14:33:30|203838|203748|203771.1|203681.1|203840.2|203750.2|203760.3|203670.3|28
1736174020000|2025-01-06 14:33:40|203774.6|203684.6|203889.7|203799.7|203891.4|203801.4|203769.2|203679.2|36
1736174030000|2025-01-06 14:33:50|203890.5|203800.5|203878.6|203788.6|203917.3|203827.3|203828.5|203738.5|33
1736174040000|2025-01-06 14:34:00|203876.7|203786.7|203852.8|203762.8|203876.8|203786.8|203849.7|203759.7|38
1736174050000|2025-01-06 14:34:10|203852.7|203762.7|203777.7|203687.7|203854.9|203764.9|203777.7|203687.7|36
1736174060000|2025-01-06 14:34:20|203777.8|203687.8|203984.5|203894.5|203984.5|203894.5|203776.6|203686.6|31
1736174070000|2025-01-06 14:34:30|203992.3|203902.3|203932.3|203842.3|203992.3|203902.3|203914.8|203824.8|25
1736174080000|2025-01-06 14:34:40|203934.2|203844.2|203951|203861|203956.6|203866.6|203932.1|203842.1|23
1736174090000|2025-01-06 14:34:50|203951.6|203861.6|203951.3|203861.3|203968.9|203878.9|203941.5|203851.5|31
1736174100000|2025-01-06 14:35:00|203951.6|203861.6|203984.8|203894.8|204013.1|203923.1|203906.5|203816.5|40
1736174110000|2025-01-06 14:35:10|203989.6|203899.6|203967.1|203877.1|203992.9|203902.9|203966.3|203876.3|33
1736174120000|2025-01-06 14:35:20|203966.8|203876.8|203954.9|203864.9|203966.8|203876.8|203920.9|203830.9|28
1736174130000|2025-01-06 14:35:30|203954.8|203864.8|203944.6|203854.6|203954.8|203864.8|203940.6|203850.6|21
1736174140000|2025-01-06 14:35:40|203942.8|203852.8|204003.5|203913.5|204004.8|203914.8|203931.1|203841.1|27
1736174150000|2025-01-06 14:35:50|204005.2|203915.2|204033.4|203943.4|204039.3|203949.3|203988.4|203898.4|28
1736174160000|2025-01-06 14:36:00|204021.1|203931.1|204039.4|203949.4|204043.6|203953.6|204000.7|203910.7|24
1736174170000|2025-01-06 14:36:10|204042.8|203952.8|203971.5|203881.5|204042.8|203952.8|203969.5|203879.5|20
1736174180000|2025-01-06 14:36:20|203971.9|203881.9|203859.9|203769.9|203972|203882|203852.4|203762.4|31
1736174190000|2025-01-06 14:36:30|203855.8|203765.8|203823.9|203733.9|203859.6|203769.6|203817.1|203727.1|24
1736174200000|2025-01-06 14:36:40|203824|203734|203771.1|203681.1|203824|203734|203743.1|203653.1|26
1736174210000|2025-01-06 14:36:50|203771.4|203681.4|203837.3|203747.3|203837.3|203747.3|203769.4|203679.4|30
1736174220000|2025-01-06 14:37:00|203837.2|203747.2|203866.9|203776.9|203876.9|203786.9|203837.1|203747.1|37
1736174230000|2025-01-06 14:37:10|203867|203777|203857.1|203767.1|203878.8|203788.8|203852.5|203762.5|19
1736174240000|2025-01-06 14:37:20|203856.3|203766.3|203836.1|203746.1|203856.4|203766.4|203829.7|203739.7|22
1736174250000|2025-01-06 14:37:30|203830.3|203740.3|203835.2|203745.2|203835.8|203745.8|203826.4|203736.4|21
1736174260000|2025-01-06 14:37:40|203832.1|203742.1|203749.7|203659.7|203835.2|203745.2|203749.7|203659.7|25
1736174270000|2025-01-06 14:37:50|203753.4|203663.4|203752.6|203662.6|203754.5|203664.5|203745.7|203655.7|24
1736174280000|2025-01-06 14:38:00|203753|203663|203708.5|203618.5|203754.4|203664.4|203699.4|203609.4|19
1736174290000|2025-01-06 14:38:10|203709.8|203619.8|203674.3|203584.3|203713.6|203623.6|203656.2|203566.2|28
1736174300000|2025-01-06 14:38:20|203670.8|203580.8|203665.9|203575.9|203671.3|203581.3|203627.5|203537.5|21
1736174310000|2025-01-06 14:38:30|203666.2|203576.2|203643.2|203553.2|203666.2|203576.2|203623.3|203533.3|31
1736174320000|2025-01-06 14:38:40|203657.8|203567.8|203608.2|203518.2|203657.8|203567.8|203576.6|203486.6|35
1736174330000|2025-01-06 14:38:50|203608.4|203518.4|203620.9|203530.9|203620.9|203530.9|203603.2|203513.2|20
1736174340000|2025-01-06 14:39:00|203623.8|203533.8|203705.2|203615.2|203738.7|203648.7|203623.8|203533.8|35
1736174350000|2025-01-06 14:39:10|203694.7|203604.7|203787.2|203697.2|203787.2|203697.2|203694.7|203604.7|29
1736174360000|2025-01-06 14:39:20|203787.1|203697.1|203730.7|203640.7|203787.1|203697.1|203728.1|203638.1|33
1736174370000|2025-01-06 14:39:30|203720.5|203630.5|203705.2|203615.2|203738|203648|203704.2|203614.2|32
1736174380000|2025-01-06 14:39:40|203704.5|203614.5|203698|203608|203710.6|203620.6|203695.8|203605.8|20
1736174390000|2025-01-06 14:39:50|203699|203609|203763.4|203673.4|203772.4|203682.4|203699|203609|18
1736174400000|2025-01-06 14:40:00|203765.2|203675.2|203749.9|203659.9|203765.2|203675.2|203729.3|203639.3|22
1736174410000|2025-01-06 14:40:10|203747.2|203657.2|203773.1|203683.1|203773.1|203683.1|203744.1|203654.1|15
1736174420000|2025-01-06 14:40:20|203773.3|203683.3|203773.5|203683.5|203791.6|203701.6|203759.7|203669.7|32
1736174430000|2025-01-06 14:40:30|203773.8|203683.8|203766.8|203676.8|203779.8|203689.8|203754.9|203664.9|29
1736174440000|2025-01-06 14:40:40|203762.1|203672.1|203766.4|203676.4|203769|203679|203761.6|203671.6|15
1736174450000|2025-01-06 14:40:50|203766.3|203676.3|203766.7|203676.7|203768.2|203678.2|203764.2|203674.2|8
1736174460000|2025-01-06 14:41:00|203767.2|203677.2|203759.1|203669.1|203767.2|203677.2|203756.8|203666.8|7
1736174470000|2025-01-06 14:41:10|203754.8|203664.8|203744.1|203654.1|203757.7|203667.7|203742.1|203652.1|12
1736174480000|2025-01-06 14:41:20|203741.3|203651.3|203741|203651|203748.9|203658.9|203738.5|203648.5|15
1736174490000|2025-01-06 14:41:30|203740.9|203650.9|203746.2|203656.2|203751.9|203661.9|203734.9|203644.9|12
1736174500000|2025-01-06 14:41:40|203747.8|203657.8|203738.9|203648.9|203747.8|203657.8|203738.9|203648.9|7
1736174510000|2025-01-06 14:41:50|203740.5|203650.5|203737.7|203647.7|203740.5|203650.5|203735.7|203645.7|5
1736174520000|2025-01-06 14:42:00|203738.1|203648.1|203738.9|203648.9|203739.6|203649.6|203729.1|203639.1|11
1736174530000|2025-01-06 14:42:10|203740.4|203650.4|203799.9|203709.9|203800|203710|203740.4|203650.4|17
1736174540000|2025-01-06 14:42:20|203858.3|203768.3|203878.3|203788.3|203905.1|203815.1|203858.3|203768.3|27
1736174550000|2025-01-06 14:42:30|203871.8|203781.8|203940.9|203850.9|203940.9|203850.9|203869.1|203779.1|27
1736174560000|2025-01-06 14:42:40|203940.2|203850.2|203955.1|203865.1|203955.7|203865.7|203932.1|203842.1|28
1736174570000|2025-01-06 14:42:50|203956|203866|203935.7|203845.7|203959|203869|203930.9|203840.9|29
1736174580000|2025-01-06 14:43:00|203932.5|203842.5|203909.9|203819.9|203932.5|203842.5|203894.4|203804.4|27
1736174590000|2025-01-06 14:43:10|203906.8|203816.8|203886.7|203796.7|203906.8|203816.8|203886.7|203796.7|17
1736174600000|2025-01-06 14:43:20|203886|203796|203881.4|203791.4|203886|203796|203872.4|203782.4|34
1736174610000|2025-01-06 14:43:30|203881.2|203791.2|203862.6|203772.6|203881.9|203791.9|203854.7|203764.7|23
1736174620000|2025-01-06 14:43:40|203861.9|203771.9|203859.3|203769.3|203861.9|203771.9|203855.5|203765.5|6
1736174630000|2025-01-06 14:43:50|203861.3|203771.3|203862.3|203772.3|203862.3|203772.3|203861.3|203771.3|3
1736174640000|2025-01-06 14:44:00|203869.6|203779.6|203891.4|203801.4|203895.2|203805.2|203869.6|203779.6|8
1736174650000|2025-01-06 14:44:10|203888.9|203798.9|203890.9|203800.9|203894|203804|203885.9|203795.9|27
1736174660000|2025-01-06 14:44:20|203890.5|203800.5|203854.9|203764.9|203890.7|203800.7|203854.1|203764.1|18
1736174670000|2025-01-06 14:44:30|203852.7|203762.7|203853.1|203763.1|203853.8|203763.8|203847.4|203757.4|11
1736174680000|2025-01-06 14:44:40|203851.8|203761.8|203821.4|203731.4|203853.6|203763.6|203821.4|203731.4|25
1736174690000|2025-01-06 14:44:50|203821.2|203731.2|203808|203718|203824.8|203734.8|203808|203718|14
1736174700000|2025-01-06 14:45:00|203796.5|203706.5|203697.3|203607.3|203796.5|203706.5|203692.4|203602.4|30
1736174710000|2025-01-06 14:45:10|203699.5|203609.5|203703.8|203613.8|203721.7|203631.7|203699.5|203609.5|25
1736174720000|2025-01-06 14:45:20|203699.2|203609.2|203739|203649|203744.6|203654.6|203677.7|203587.7|34
1736174730000|2025-01-06 14:45:30|203734.4|203644.4|203738.4|203648.4|203742.1|203652.1|203734.4|203644.4|18
1736174740000|2025-01-06 14:45:40|203740.1|203650.1|203762.1|203672.1|203768.3|203678.3|203737.9|203647.9|14
1736174750000|2025-01-06 14:45:50|203741.6|203651.6|203741.5|203651.5|203744|203654|203737.4|203647.4|8
1736174760000|2025-01-06 14:46:00|203743.1|203653.1|203732.5|203642.5|203743.1|203653.1|203729.7|203639.7|9
1736174770000|2025-01-06 14:46:10|203734.2|203644.2|203741.4|203651.4|203741.4|203651.4|203734.2|203644.2|6
1736174780000|2025-01-06 14:46:20|203745.3|203655.3|203765.4|203675.4|203765.4|203675.4|203745.3|203655.3|18
1736174790000|2025-01-06 14:46:30|203764|203674|203780|203690|203787.7|203697.7|203764|203674|21
1736174800000|2025-01-06 14:46:40|203782.6|203692.6|203745.4|203655.4|203782.6|203692.6|203742|203652|24
1736174810000|2025-01-06 14:46:50|203743.8|203653.8|203742.7|203652.7|203750.7|203660.7|203740.4|203650.4|22
1736174820000|2025-01-06 14:47:00|203742.2|203652.2|203770.5|203680.5|203770.5|203680.5|203724.4|203634.4|23
1736174830000|2025-01-06 14:47:10|203771|203681|203788.2|203698.2|203819.1|203729.1|203771|203681|27
1736174840000|2025-01-06 14:47:20|203788|203698|203756.6|203666.6|203790.4|203700.4|203756|203666|30
1736174850000|2025-01-06 14:47:30|203758|203668|203744.3|203654.3|203759.5|203669.5|203741.4|203651.4|30
1736174860000|2025-01-06 14:47:40|203743.7|203653.7|203744.4|203654.4|203744.6|203654.6|203741.3|203651.3|14
1736174870000|2025-01-06 14:47:50|203744.1|203654.1|203703|203613|203744.4|203654.4|203687.5|203597.5|24
1736174880000|2025-01-06 14:48:00|203703.6|203613.6|203697|203607|203703.6|203613.6|203697|203607|9
1736174890000|2025-01-06 14:48:10|203696.6|203606.6|203682.3|203592.3|203696.6|203606.6|203664.9|203574.9|18
1736174900000|2025-01-06 14:48:20|203685.9|203595.9|203692|203602|203695.5|203605.5|203685.1|203595.1|10
1736174910000|2025-01-06 14:48:30|203696.3|203606.3|203638.2|203548.2|203697.3|203607.3|203636.9|203546.9|20
1736174920000|2025-01-06 14:48:40|203637.7|203547.7|203621.4|203531.4|203637.8|203547.8|203617.7|203527.7|11
1736174930000|2025-01-06 14:48:50|203621.8|203531.8|203612.1|203522.1|203630.1|203540.1|203582.7|203492.7|24
1736174940000|2025-01-06 14:49:00|203614|203524|203621.9|203531.9|203621.9|203531.9|203612.6|203522.6|16
1736174950000|2025-01-06 14:49:10|203618.1|203528.1|203616.9|203526.9|203632.6|203542.6|203610.3|203520.3|25
1736174960000|2025-01-06 14:49:20|203620.1|203530.1|203607.3|203517.3|203620.1|203530.1|203607.2|203517.2|15
1736174970000|2025-01-06 14:49:30|203605.9|203515.9|203571.2|203481.2|203605.9|203515.9|203568.6|203478.6|5
1736174980000|2025-01-06 14:49:40|203567|203477|203490.4|203400.4|203567|203477|203488.3|203398.3|26
1736174990000|2025-01-06 14:49:50|203490.6|203400.6|203487.5|203397.5|203495.3|203405.3|203478.3|203388.3|23
1736175000000|2025-01-06 14:50:00|203487.1|203397.1|203566.8|203476.8|203583.2|203493.2|203481.5|203391.5|33
1736175010000|2025-01-06 14:50:10|203567.1|203477.1|203544.6|203454.6|203581.8|203491.8|203531|203441|36
1736175020000|2025-01-06 14:50:20|203541.2|203451.2|203606.8|203516.8|203608|203518|203534.5|203444.5|36
1736175030000|2025-01-06 14:50:30|203606.7|203516.7|203608.7|203518.7|203611.2|203521.2|203590.3|203500.3|33
1736175040000|2025-01-06 14:50:40|203608.6|203518.6|203616.6|203526.6|203622.3|203532.3|203608.2|203518.2|17
1736175050000|2025-01-06 14:50:50|203616.4|203526.4|203539.2|203449.2|203616.4|203526.4|203534.8|203444.8|30
1736175060000|2025-01-06 14:51:00|203539.7|203449.7|203510.4|203420.4|203552.3|203462.3|203510.4|203420.4|34
1736175070000|2025-01-06 14:51:10|203511.1|203421.1|203492.6|203402.6|203511.1|203421.1|203490.8|203400.8|24
1736175080000|2025-01-06 14:51:20|203491.7|203401.7|203525.3|203435.3|203529.3|203439.3|203491.7|203401.7|9
1736175090000|2025-01-06 14:51:30|203523.2|203433.2|203507.6|203417.6|203523.2|203433.2|203500.4|203410.4|16
1736175100000|2025-01-06 14:51:40|203502.5|203412.5|203503.5|203413.5|203510.4|203420.4|203492.4|203402.4|26
1736175110000|2025-01-06 14:51:50|203503.2|203413.2|203497.9|203407.9|203504.9|203414.9|203488.4|203398.4|24
1736175120000|2025-01-06 14:52:00|203497.7|203407.7|203495.5|203405.5|203500.1|203410.1|203487.1|203397.1|23
1736175130000|2025-01-06 14:52:10|203496|203406|203567.1|203477.1|203567.1|203477.1|203496|203406|20
1736175140000|2025-01-06 14:52:20|203582.7|203492.7|203611.8|203521.8|203619.2|203529.2|203560|203470|28
1736175150000|2025-01-06 14:52:30|203614|203524|203627.1|203537.1|203627.1|203537.1|203611.3|203521.3|23
1736175160000|2025-01-06 14:52:40|203628.8|203538.8|203627.1|203577.1|203650.5|203579.6|203578.1|203488.1|26
1736175170000|2025-01-06 14:52:50|203656.5|203566.5|203682.6|203592.6|203691.8|203601.8|203628.4|203559.2|22
1736175180000|2025-01-06 14:53:00|203682.7|203592.7|203690|203600|203692.4|203602.4|203682.7|203592.7|17
1736175190000|2025-01-06 14:53:10|203688.6|203598.6|203663.8|203573.8|203688.6|203598.6|203663.8|203573.8|21
1736175200000|2025-01-06 14:53:20|203666.9|203576.9|203668.7|203578.7|203668.7|203578.7|203666.6|203576.6|6
1736175210000|2025-01-06 14:53:30|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|203669.3|203579.3|1
1736175220000|2025-01-06 14:53:40|203672.1|203582.1|203667.1|203577.1|203686.8|203596.8|203667.1|203577.1|18
1736175230000|2025-01-06 14:53:50|203670.9|203580.9|203596.8|203506.8|203671|203581|203526|203436|24
1736175240000|2025-01-06 14:54:00|203607.4|203517.4|203644.9|203554.9|203653.2|203563.2|203607.2|203517.2|22
1736175250000|2025-01-06 14:54:10|203644.5|203554.5|203674.9|203584.9|203706.7|203616.7|203617.9|203527.9|30
1736175260000|2025-01-06 14:54:20|203662.6|203572.6|203658.5|203568.5|203662.6|203572.6|203651.2|203561.2|25
1736175270000|2025-01-06 14:54:30|203656.7|203566.7|203702.3|203612.3|203706.6|203616.6|203635.8|203545.8|32
1736175280000|2025-01-06 14:54:40|203656.7|203566.7|203674.5|203584.5|203674.5|203584.5|203652.9|203562.9|27
1736175290000|2025-01-06 14:54:50|203676.5|203586.5|203679|203589|203681.1|203591.1|203669.1|203579.1|17
1736175300000|2025-01-06 14:55:00|203695|203605|203715.6|203625.6|203717.6|203627.6|203672.1|203582.1|24
1736175310000|2025-01-06 14:55:10|203715.8|203625.8|203712.5|203622.5|203716|203626|203707.8|203617.8|8
1736175320000|2025-01-06 14:55:20|203713.7|203623.7|203714.2|203624.2|203716.1|203626.1|203702.5|203612.5|13
1736175330000|2025-01-06 14:55:30|203714.6|203624.6|203674.4|203584.4|203716.6|203626.6|203662.5|203572.5|15
1736175340000|2025-01-06 14:55:40|203676.3|203586.3|203675.7|203585.7|203676.3|203586.3|203670.5|203580.5|20
1736175350000|2025-01-06 14:55:50|203675.2|203585.2|203675.6|203585.6|203675.6|203585.6|203670.3|203580.3|8
1736175360000|2025-01-06 14:56:00|203674.8|203584.8|203685.9|203595.9|203709.1|203619.1|203674.6|203584.6|23
1736175370000|2025-01-06 14:56:10|203688.3|203598.3|203672|203582|203688.3|203598.3|203666.9|203576.9|10
1736175380000|2025-01-06 14:56:20|203671.9|203581.9|203672.1|203582.1|203673.2|203583.2|203665.9|203575.9|6
1736175390000|2025-01-06 14:56:30|203665.9|203575.9|203675.6|203585.6|203675.7|203585.7|203626.7|203572.1|21
1736175400000|2025-01-06 14:56:40|203670.2|203580.2|203716.8|203626.8|203721.1|203631.1|203670.2|203580.2|17
1736175410000|2025-01-06 14:56:50|203699.6|203609.6|203684.4|203594.4|203702.2|203612.2|203676.1|203586.1|23
1736175420000|2025-01-06 14:57:00|203689.2|203599.2|203701.2|203611.2|203701.5|203611.5|203689.2|203599.2|19
1736175430000|2025-01-06 14:57:10|203701.1|203611.1|203697.1|203607.1|203703.4|203613.4|203693.5|203603.5|23
1736175440000|2025-01-06 14:57:20|203696.3|203606.3|203680.7|203590.7|203698.7|203608.7|203675.4|203585.4|18
1736175450000|2025-01-06 14:57:30|203681.8|203591.8|203677.3|203587.3|203682.8|203592.8|203676.4|203586.4|11
1736175460000|2025-01-06 14:57:40|203676.8|203586.8|203674.1|203584.1|203676.8|203586.8|203669.2|203579.2|10
1736175470000|2025-01-06 14:57:50|203673.5|203583.5|203666.1|203576.1|203673.5|203583.5|203666.1|203576.1|12
1736175480000|2025-01-06 14:58:00|203663|203573|203661.8|203571.8|203665.2|203575.2|203661.8|203571.8|5
1736175490000|2025-01-06 14:58:10|203660.4|203570.4|203648.6|203558.6|203663.5|203573.5|203644.6|203554.6|13
1736175500000|2025-01-06 14:58:20|203651.1|203561.1|203663.1|203573.1|203667.7|203577.7|203651.1|203561.1|8
1736175510000|2025-01-06 14:58:30|203657.3|203567.3|203622.9|203532.9|203657.3|203567.3|203622.9|203532.9|12
1736175520000|2025-01-06 14:58:40|203619.1|203529.1|203613.1|203523.1|203623.6|203533.6|203613.1|203523.1|7
1736175530000|2025-01-06 14:58:50|203612.9|203522.9|203560.6|203470.6|203612.9|203522.9|203551.8|203461.8|17
1736175540000|2025-01-06 14:59:00|203560.5|203470.5|203564.4|203474.4|203567.3|203477.3|203558.5|203468.5|8
1736175550000|2025-01-06 14:59:10|203564.5|203474.5|203495.8|203405.8|203564.5|203474.5|203487.6|203397.6|30
1736175560000|2025-01-06 14:59:20|203493.3|203403.3|203478.3|203388.3|203508.8|203418.8|203475|203385|25
1736175570000|2025-01-06 14:59:30|203478.7|203388.7|203451|203361|203478.8|203388.8|203451|203361|22
1736175580000|2025-01-06 14:59:40|203458.2|203368.2|203457.3|203367.3|203464.7|203374.7|203450.4|203360.4|17
1736175590000|2025-01-06 14:59:50|203457.1|203367.1|203451.9|203361.9|203460.4|203370.4|203451.9|203361.9|8
1736175600000|2025-01-06 15:00:00|203450.6|203360.6|203447.2|203357.2|203465.7|203375.7|203446|203356|6
1736175610000|2025-01-06 15:00:10|203447.7|203357.7|203429.7|203339.7|203450.4|203360.4|203429.3|203339.3|36
1736175620000|2025-01-06 15:00:20|203440.1|203350.1|203366.8|203276.8|203441.3|203351.3|203349.5|203259.5|27
1736175630000|2025-01-06 15:00:30|203366.9|203276.9|203372.3|203282.3|203376|203286|203363.5|203273.5|23
1736175640000|2025-01-06 15:00:40|203373.8|203283.8|203376.4|203286.4|203378.9|203288.9|203368.2|203278.2|15
1736175650000|2025-01-06 15:00:50|203376.1|203286.1|203400.2|203310.2|203404.1|203314.1|203369.1|203279.1|13
1736175660000|2025-01-06 15:01:00|203399.7|203309.7|203391.9|203301.9|203413.6|203323.6|203386.8|203296.8|24
1736175670000|2025-01-06 15:01:10|203387.8|203297.8|203390.1|203300.1|203407.9|203317.9|203387.8|203297.8|14
1736175680000|2025-01-06 15:01:20|203389.8|203299.8|203404.7|203314.7|203415.7|203325.7|203389.7|203299.7|16
1736175690000|2025-01-06 15:01:30|203414.5|203324.5|203398.3|203308.3|203414.5|203324.5|203395|203305|24
1736175700000|2025-01-06 15:01:40|203398.1|203308.1|203394.5|203304.5|203406.5|203316.5|203390.4|203300.4|19
1736175710000|2025-01-06 15:01:50|203396.6|203306.6|203393.5|203303.5|203396.6|203306.6|203393.3|203303.3|15
1736175720000|2025-01-06 15:02:00|203393.9|203303.9|203385.8|203295.8|203393.9|203303.9|203382|203292|13
1736175730000|2025-01-06 15:02:10|203386.2|203296.2|203362.5|203272.5|203401.6|203311.6|203362.5|203272.5|15
1736175740000|2025-01-06 15:02:20|203375.4|203285.4|203456.1|203366.1|203461.1|203371.1|203370.4|203280.4|37
1736175750000|2025-01-06 15:02:30|203457.2|203367.2|203478.7|203388.7|203484.4|203394.4|203456.5|203366.5|16
1736175760000|2025-01-06 15:02:40|203478.4|203388.4|203467.7|203377.7|203478.7|203388.7|203463.9|203373.9|10
1736175770000|2025-01-06 15:02:50|203466.4|203376.4|203474.1|203384.1|203477.4|203387.4|203464.1|203374.1|20
1736175780000|2025-01-06 15:03:00|203475.9|203385.9|203474.6|203384.6|203486.9|203396.9|203474.6|203384.6|20
1736175790000|2025-01-06 15:03:10|203474.5|203384.5|203441.5|203351.5|203474.5|203384.5|203434.4|203344.4|29
1736175800000|2025-01-06 15:03:20|203444.8|203354.8|203443.7|203353.7|203444.8|203354.8|203439.9|203349.9|17
1736175810000|2025-01-06 15:03:30|203444.2|203354.2|203452.2|203362.2|203456.7|203366.7|203435.1|203345.1|23
1736175820000|2025-01-06 15:03:40|203452.5|203362.5|203474.2|203384.2|203476.1|203386.1|203447.6|203357.6|28
1736175830000|2025-01-06 15:03:50|203476.3|203386.3|203544|203454|203544|203454|203476.3|203386.3|30
1736175840000|2025-01-06 15:04:00|203546|203456|203553.8|203463.8|203556.5|203466.5|203546|203456|20
1736175850000|2025-01-06 15:04:10|203553.9|203463.9|203502.5|203412.5|203553.9|203463.9|203493.7|203403.7|28
1736175860000|2025-01-06 15:04:20|203502.1|203412.1|203479.2|203389.2|203503.3|203413.3|203477.7|203387.7|26
1736175870000|2025-01-06 15:04:30|203476.5|203386.5|203474.3|203384.3|203481.1|203391.1|203474.3|203384.3|16
1736175880000|2025-01-06 15:04:40|203473.1|203383.1|203471.1|203381.1|203473.1|203383.1|203471.1|203381.1|2
1736175890000|2025-01-06 15:04:50|203471.9|203381.9|203519.4|203429.4|203555.8|203465.8|203468.1|203378.1|28
1736175900000|2025-01-06 15:05:00|203517.1|203427.1|203483.6|203393.6|203517.1|203427.1|203480.8|203390.8|25
1736175910000|2025-01-06 15:05:10|203478.6|203388.6|203392|203302|203478.6|203388.6|203384.8|203294.8|28
1736175920000|2025-01-06 15:05:20|203393.3|203303.3|203283.3|203193.3|203393.8|203303.8|203283.3|203193.3|23
1736175930000|2025-01-06 15:05:30|203280.9|203190.9|203264.4|203174.4|203285.9|203195.9|203222.6|203132.6|31
1736175940000|2025-01-06 15:05:40|203266.9|203176.9|203282.7|203192.7|203289.8|203199.8|203260.6|203170.6|23
1736175950000|2025-01-06 15:05:50|203280.2|203190.2|203282.8|203192.8|203294.8|203204.8|203277.9|203187.9|23
1736175960000|2025-01-06 15:06:00|203284.9|203194.9|203278.1|203188.1|203306.4|203216.4|203278.1|203188.1|19
1736175970000|2025-01-06 15:06:10|203277.3|203187.3|203241.6|203151.6|203277.3|203187.3|203241.6|203151.6|34
1736175980000|2025-01-06 15:06:20|203238.9|203148.9|203180.8|203090.8|203238.9|203148.9|203170.6|203080.6|26
1736175990000|2025-01-06 15:06:30|203203.9|203113.9|203231.5|203141.5|203233.6|203143.6|203203.9|203113.9|22
1736176000000|2025-01-06 15:06:40|203233.8|203143.8|203262|203172|203267|203177|203233.8|203143.8|15
1736176010000|2025-01-06 15:06:50|203262.4|203172.4|203291.9|203201.9|203294.6|203204.6|203262.4|203172.4|17
1736176020000|2025-01-06 15:07:00|203292.6|203202.6|203349.8|203259.8|203354.3|203264.3|203292.6|203202.6|24
1736176030000|2025-01-06 15:07:10|203347.4|203257.4|203386.6|203296.6|203389.2|203299.2|203304.4|203214.4|36
1736176040000|2025-01-06 15:07:20|203387|203297|203386.5|203296.5|203391.6|203301.6|203386.4|203296.4|12
1736176050000|2025-01-06 15:07:30|203382.5|203292.5|203370.1|203280.1|203382.5|203292.5|203367.3|203277.3|17
1736176060000|2025-01-06 15:07:40|203365.9|203275.9|203349.8|203259.8|203368.2|203278.2|203346.9|203256.9|11
1736176070000|2025-01-06 15:07:50|203349.9|203259.9|203368.5|203278.5|203368.5|203278.5|203348.6|203258.6|26
1736176080000|2025-01-06 15:08:00|203368.6|203278.6|203371.1|203281.1|203377.7|203287.7|203360.5|203270.5|20
1736176090000|2025-01-06 15:08:10|203366.5|203276.5|203359.1|203269.1|203377.1|203287.1|203352|203262|26
1736176100000|2025-01-06 15:08:20|203358.7|203268.7|203363.3|203273.3|203363.4|203273.4|203352.2|203262.2|18
1736176110000|2025-01-06 15:08:30|203362.7|203272.7|203356.9|203266.9|203362.7|203272.7|203352.1|203262.1|23
1736176120000|2025-01-06 15:08:40|203350.7|203260.7|203354.5|203264.5|203357.4|203267.4|203350.7|203260.7|12
1736176130000|2025-01-06 15:08:50|203354.1|203264.1|203383.4|203293.4|203390.3|203300.3|203354.1|203264.1|11
1736176140000|2025-01-06 15:09:00|203381.3|203291.3|203356.2|203266.2|203383.2|203293.2|203356.2|203266.2|27
1736176150000|2025-01-06 15:09:10|203359.5|203269.5|203237.2|203147.2|203359.5|203269.5|203187.5|203097.5|35
1736176160000|2025-01-06 15:09:20|203242.9|203152.9|203314.3|203224.3|203317.7|203227.7|203233.5|203143.5|35
1736176170000|2025-01-06 15:09:30|203316.1|203226.1|203350.4|203260.4|203350.8|203260.8|203314.5|203224.5|13
1736176180000|2025-01-06 15:09:40|203350.3|203260.3|203379.7|203289.7|203386.1|203296.1|203348.3|203258.3|27
1736176190000|2025-01-06 15:09:50|203379.9|203289.9|203354.6|203264.6|203383|203293|203347.7|203257.7|25
1736176200000|2025-01-06 15:10:00|203355|203265|203351.3|203261.3|203380.7|203290.7|203351.2|203261.2|30
1736176210000|2025-01-06 15:10:10|203352.9|203262.9|203346|203256|203352.9|203262.9|203321.2|203231.2|19
1736176220000|2025-01-06 15:10:20|203345.4|203255.4|203344.3|203254.3|203345.9|203255.9|203344.1|203254.1|15
1736176230000|2025-01-06 15:10:30|203344.2|203254.2|203349.6|203259.6|203352.8|203262.8|203321.6|203231.6|23
1736176240000|2025-01-06 15:10:40|203350.3|203260.3|203394.9|203304.9|203410.9|203320.9|203349.8|203259.8|31
1736176250000|2025-01-06 15:10:50|203395|203305|203364.4|203274.4|203396.2|203306.2|203362.3|203272.3|24
1736176260000|2025-01-06 15:11:00|203363.6|203273.6|203379.6|203289.6|203379.6|203289.6|203360.5|203270.5|14
1736176270000|2025-01-06 15:11:10|203377.3|203287.3|203392.9|203302.9|203405.1|203315.1|203377.1|203287.1|22
1736176280000|2025-01-06 15:11:20|203392.1|203302.1|203353|203263|203392.1|203302.1|203350.2|203260.2|23
1736176290000|2025-01-06 15:11:30|203353.1|203263.1|203350.2|203260.2|203355|203265|203347.5|203257.5|19
1736176300000|2025-01-06 15:11:40|203351|203261|203346|203256|203351|203261|203345.8|203255.8|9
1736176310000|2025-01-06 15:11:50|203346.2|203256.2|203319|203229|203348.5|203258.5|203319|203229|18
1736176320000|2025-01-06 15:12:00|203313.5|203223.5|203322.3|203232.3|203336.2|203246.2|203308|203218|18
1736176330000|2025-01-06 15:12:10|203325.7|203235.7|203357.2|203267.2|203367.7|203277.7|203323.7|203233.7|14
1736176340000|2025-01-06 15:12:20|203358.8|203268.8|203417.9|203327.9|203423.5|203333.5|203358.8|203268.8|25
1736176350000|2025-01-06 15:12:30|203411.9|203321.9|203382.3|203292.3|203412.7|203322.7|203377.3|203287.3|24
1736176360000|2025-01-06 15:12:40|203383.1|203293.1|203382.4|203292.4|203405.3|203315.3|203378.8|203288.8|18
1736176370000|2025-01-06 15:12:50|203379.9|203289.9|203380.5|203290.5|203380.7|203290.7|203353.4|203263.4|18
1736176380000|2025-01-06 15:13:00|203381.5|203291.5|203353|203263|203384.2|203294.2|203353|203263|16
1736176390000|2025-01-06 15:13:10|203350.9|203260.9|203357.5|203267.5|203359|203269|203348.6|203258.6|14
1736176400000|2025-01-06 15:13:20|203357.4|203267.4|203368.2|203278.2|203382.2|203292.2|203353.3|203263.3|26
1736176410000|2025-01-06 15:13:30|203369.1|203279.1|203288.4|203198.4|203369.1|203279.1|203282.3|203192.3|23
1736176420000|2025-01-06 15:13:40|203288.3|203198.3|203341.5|203251.5|203341.5|203251.5|203276.4|203186.4|26
1736176430000|2025-01-06 15:13:50|203337.4|203247.4|203335.7|203245.7|203342.2|203252.2|203328.8|203238.8|15
1736176440000|2025-01-06 15:14:00|203335.2|203245.2|203374|203284|203382.1|203292.1|203330.3|203240.3|28
1736176450000|2025-01-06 15:14:10|203373.9|203283.9|203384.9|203294.9|203387.6|203297.6|203349.6|203259.6|27
1736176460000|2025-01-06 15:14:20|203384.5|203294.5|203352.6|203262.6|203384.9|203294.9|203352.6|203262.6|27
1736176470000|2025-01-06 15:14:30|203352|203262|203352.2|203262.2|203352.2|203262.2|203352|203262|2
1736176480000|2025-01-06 15:14:40|203352.7|203262.7|203351.7|203261.7|203352.7|203262.7|203347.7|203257.7|6
1736176490000|2025-01-06 15:14:50|203353.5|203263.5|203354.1|203264.1|203354.1|203264.1|203353.5|203263.5|2
1736176500000|2025-01-06 15:15:00|203355.1|203265.1|203378.7|203288.7|203388.4|203298.4|203354.1|203264.1|27
1736176510000|2025-01-06 15:15:10|203382.7|203292.7|203351.6|203261.6|203382.7|203292.7|203351.6|203261.6|23
1736176520000|2025-01-06 15:15:20|203353.1|203263.1|203377.1|203287.1|203378.3|203288.3|203352.5|203262.5|20
1736176530000|2025-01-06 15:15:30|203375.7|203285.7|203360.3|203270.3|203381.9|203331.2|203359.2|203269.2|22
1736176540000|2025-01-06 15:15:40|203359.3|203269.3|203387|203297|203388.6|203298.6|203359.2|203269.2|26
1736176550000|2025-01-06 15:15:50|203387.1|203297.1|203399.1|203309.1|203399.1|203309.1|203384.2|203294.2|24
1736176560000|2025-01-06 15:16:00|203398.9|203308.9|203426.1|203376.1|203444.1|203394.1|203398.9|203308.9|21
1736176570000|2025-01-06 15:16:10|203426.4|203376.4|203438.4|203348.4|203439.2|203385.7|203426.4|203346.4|20
1736176580000|2025-01-06 15:16:20|203437.5|203347.5|203462.4|203372.4|203466|203376|203436.9|203346.9|9
1736176590000|2025-01-06 15:16:30|203462.9|203372.9|203450.7|203360.7|203469.8|203379.8|203447.8|203357.8|10
1736176600000|2025-01-06 15:16:40|203461.3|203371.3|203434.6|203344.6|203484.9|203434.9|203423.5|203342.9|27
1736176610000|2025-01-06 15:16:50|203432.5|203342.5|203444.8|203394.8|203482.9|203421.2|203432.2|203342.2|32
1736176620000|2025-01-06 15:17:00|203442.2|203392.2|203438.2|203348.2|203454.4|203392.2|203435.5|203345.5|25
1736176630000|2025-01-06 15:17:10|203436.8|203346.8|203426.7|203336.7|203436.8|203346.8|203424.8|203334.8|9
1736176640000|2025-01-06 15:17:20|203425.6|203335.6|203428|203338|203431.4|203357.3|203405.4|203334|15
1736176650000|2025-01-06 15:17:30|203428.1|203338.1|203426.3|203336.3|203428.1|203338.1|203422.3|203332.3|10
1736176660000|2025-01-06 15:17:40|203425.3|203335.3|203416.5|203326.5|203433.2|203343.2|203416.5|203326.5|11
1736176670000|2025-01-06 15:17:50|203414|203324|203396.4|203346.4|203414|203348|203390.7|203324|13
1736176680000|2025-01-06 15:18:00|203394.4|203344.4|203366.5|203316.5|203394.4|203344.4|203359.6|203309.6|10
1736176690000|2025-01-06 15:18:10|203367.6|203317.6|203370.3|203320.3|203372.3|203322.3|203367.1|203317.1|9
1736176700000|2025-01-06 15:18:20|203371|203321|203375.1|203325.1|203378.5|203328.5|203369.3|203319.3|12
1736176710000|2025-01-06 15:18:30|203374.1|203324.1|203428.3|203338.3|203430.3|203346.6|203373.3|203303.8|19
1736176720000|2025-01-06 15:18:40|203429.6|203339.6|203419.4|203329.4|203429.6|203339.6|203419.4|203329.4|9
1736176730000|2025-01-06 15:18:50|203418.4|203328.4|203418|203328|203418.4|203328.4|203418|203328|2
1736176740000|2025-01-06 15:19:00|203414.9|203324.9|203396.3|203306.3|203420.1|203330.1|203391.4|203301.4|17
1736176750000|2025-01-06 15:19:10|203395.8|203305.8|203421.5|203331.5|203421.5|203331.5|203395.8|203305.8|19
1736176760000|2025-01-06 15:19:20|203422.6|203332.6|203458.1|203368.1|203468.8|203396.1|203421.5|203331.5|18
1736176770000|2025-01-06 15:19:30|203457.2|203367.2|203407.8|203357.8|203461.5|203371.5|203405.1|203352.2|22
1736176780000|2025-01-06 15:19:40|203408.7|203358.7|203455.1|203365.1|203459.4|203379.1|203408.7|203358.7|18
1736176790000|2025-01-06 15:19:50|203455.7|203365.7|203503.3|203413.3|203505.4|203415.4|203443.8|203365.7|24
1736176800000|2025-01-06 15:20:00|203505|203415|203578.8|203488.8|203582.4|203492.4|203505|203415|27
1736176810000|2025-01-06 15:20:10|203578.2|203488.2|203583.6|203493.6|203584.1|203494.1|203578|203488|12
1736176820000|2025-01-06 15:20:20|203583.8|203493.8|203586.3|203496.3|203586.3|203496.3|203569.9|203479.9|25
1736176830000|2025-01-06 15:20:30|203586.8|203496.8|203553.8|203463.8|203589.3|203499.3|203552.8|203462.8|15
1736176840000|2025-01-06 15:20:40|203551.5|203461.5|203556.2|203466.2|203561.2|203471.2|203551.3|203461.3|23
1736176850000|2025-01-06 15:20:50|203556.9|203466.9|203513.8|203423.8|203568.6|203478.6|203489.9|203407.4|27
1736176860000|2025-01-06 15:21:00|203513|203423|203531.8|203441.8|203539.3|203449.3|203511.6|203421.6|31
1736176870000|2025-01-06 15:21:10|203532.3|203442.3|203550.9|203460.9|203550.9|203460.9|203532|203442|26
1736176880000|2025-01-06 15:21:20|203550.8|203460.8|203550.6|203460.6|203551.2|203461.2|203540.8|203450.8|27
1736176890000|2025-01-06 15:21:30|203548.8|203458.8|203539.5|203449.5|203549.6|203459.6|203538.1|203448.1|22
1736176900000|2025-01-06 15:21:40|203539.2|203449.2|203547.7|203457.7|203550.1|203460.1|203528.9|203438.9|28
1736176910000|2025-01-06 15:21:50|203545.2|203455.2|203546.8|203456.8|203547.7|203457.7|203543.7|203453.7|17
1736176920000|2025-01-06 15:22:00|203546.9|203456.9|203557.3|203467.3|203557.3|203467.3|203539.8|203449.8|16
1736176930000|2025-01-06 15:22:10|203556.1|203466.1|203552.9|203462.9|203556.1|203466.1|203540|203450|17
1736176940000|2025-01-06 15:22:20|203553|203463|203552|203462|203556.4|203488.8|203534|203462|16
1736176950000|2025-01-06 15:22:30|203552.7|203462.7|203557|203467|203557.6|203467.6|203552.4|203462.4|10
1736176960000|2025-01-06 15:22:40|203553.3|203463.3|203535.3|203445.3|203557.7|203467.7|203522.8|203432.8|19
1736176970000|2025-01-06 15:22:50|203532.4|203442.4|203534.8|203444.8|203550.4|203460.4|203522.8|203432.8|11
1736176980000|2025-01-06 15:23:00|203533.2|203443.2|203524.7|203434.7|203533.2|203443.2|203522.5|203432.5|11
1736176990000|2025-01-06 15:23:10|203525|203435|203470.8|203380.8|203525|203435|203468|203378|5
1736177000000|2025-01-06 15:23:20|203471|203381|203471.7|203381.7|203471.8|203381.8|203470.3|203380.3|6
1736177010000|2025-01-06 15:23:30|203472.2|203382.2|203468.3|203378.3|203472.4|203382.4|203468.3|203378.3|7
1736177020000|2025-01-06 15:23:40|203445.8|203395.8|203411.2|203361.2|203445.8|203395.8|203411.2|203361.2|6
1736177030000|2025-01-06 15:23:50|203410.2|203360.2|203416.6|203366.6|203417.1|203367.1|203409.8|203359.8|7
1736177040000|2025-01-06 15:24:00|203416.4|203366.4|203437.1|203387.1|203437.1|203387.1|203415.3|203365.3|12
1736177050000|2025-01-06 15:24:10|203438.5|203388.5|203490.4|203400.4|203514.7|203424.7|203438.5|203388.5|22
1736177060000|2025-01-06 15:24:20|203481.6|203391.6|203493.9|203403.9|203499.1|203409.1|203480.2|203390.2|17
1736177070000|2025-01-06 15:24:30|203494.6|203404.6|203465.5|203375.5|203509.7|203419.7|203437|203372.9|25
1736177080000|2025-01-06 15:24:40|203464.5|203374.5|203440.3|203390.3|203467.7|203390.3|203436.7|203373.5|26
1736177090000|2025-01-06 15:24:50|203441.5|203391.5|203449.4|203399.4|203450.7|203400.7|203441.5|203391.5|14
1736177100000|2025-01-06 15:25:00|203464.1|203374.1|203456|203366|203464.1|203374.1|203447.6|203357.6|12
1736177110000|2025-01-06 15:25:10|203455.6|203365.6|203449.4|203399.4|203462.4|203399.4|203446|203365.6|13
1736177120000|2025-01-06 15:25:20|203449.5|203399.5|203559.4|203469.4|203559.4|203469.4|203449.5|203399.5|16
1736177130000|2025-01-06 15:25:30|203559.5|203469.5|203512.9|203422.9|203559.5|203469.5|203489.5|203399.5|19
1736177140000|2025-01-06 15:25:40|203512.8|203422.8|203520.7|203430.7|203530.5|203440.5|203512.8|203422.8|19
1736177150000|2025-01-06 15:25:50|203520.1|203430.1|203508.5|203418.5|203527.8|203437.8|203502.6|203412.6|14
1736177160000|2025-01-06 15:26:00|203508.9|203418.9|203495|203405|203519.1|203429.1|203486|203396|13
1736177170000|2025-01-06 15:26:10|203495.5|203405.5|203487.6|203397.6|203495.5|203405.5|203484.4|203394.4|10
1736177180000|2025-01-06 15:26:20|203486|203396|203500.6|203410.6|203504.3|203414.3|203481.3|203391.3|25
1736177190000|2025-01-06 15:26:30|203501.3|203411.3|203515.6|203425.6|203516|203426|203501.3|203411.3|14
1736177200000|2025-01-06 15:26:40|203516.9|203426.9|203508.8|203418.8|203518|203428|203507.8|203417.8|11
1736177210000|2025-01-06 15:26:50|203508.6|203418.6|203506.6|203416.6|203508.6|203418.6|203483|203393|16
1736177220000|2025-01-06 15:27:00|203505|203415|203474.2|203384.2|203505|203437.2|203455.9|203372.8|15
1736177230000|2025-01-06 15:27:10|203484.4|203394.4|203465.9|203375.9|203484.4|203394.4|203465.9|203375.9|10
1736177240000|2025-01-06 15:27:20|203465.3|203375.3|203437.2|203387.2|203465.3|203387.2|203435.9|203345.9|9
1736177250000|2025-01-06 15:27:30|203433.1|203383.1|203392.8|203342.8|203433.1|203383.1|203390.2|203340.2|16
1736177260000|2025-01-06 15:27:40|203394.9|203344.9|203403.5|203353.5|203403.5|203353.5|203388.8|203338.8|23
1736177270000|2025-01-06 15:27:50|203404.7|203354.7|203405.6|203355.6|203407.1|203357.1|203400.9|203350.9|10
1736177280000|2025-01-06 15:28:00|203406.6|203356.6|203410|203360|203412|203362|203406.6|203356.6|9
1736177290000|2025-01-06 15:28:10|203408.8|203358.8|203346.4|203296.4|203408.8|203358.8|203346.4|203296.4|21
1736177300000|2025-01-06 15:28:20|203356.6|203306.6|203395|203345|203398.5|203348.5|203356.6|203306.6|21
1736177310000|2025-01-06 15:28:30|203394.9|203344.9|203411.7|203321.7|203411.7|203344.9|203370|203320|20
1736177320000|2025-01-06 15:28:40|203411.1|203321.1|203421.6|203331.6|203421.6|203331.6|203411.1|203321.1|7
1736177330000|2025-01-06 15:28:50|203422|203332|203423.1|203333.1|203426|203336|203422|203332|9
1736177340000|2025-01-06 15:29:00|203422.1|203332.1|203419|203329|203423.9|203333.9|203419|203329|7
1736177350000|2025-01-06 15:29:10|203419.7|203329.7|203422.7|203332.7|203429|203339|203419.7|203329.7|10
1736177360000|2025-01-06 15:29:20|203421.9|203331.9|203421.9|203331.9|203421.9|203331.9|203396.9|203306.9|13
1736177370000|2025-01-06 15:29:30|203425.5|203335.5|203447.3|203357.3|203447.5|203357.5|203422.1|203332.1|8
1736177380000|2025-01-06 15:29:40|203446.7|203356.7|203394.4|203344.4|203446.7|203356.7|203381.9|203330.6|18
1736177390000|2025-01-06 15:29:50|203393.4|203343.4|203380.7|203330.7|203398.3|203348.3|203380.7|203330.7|22
1736177400000|2025-01-06 15:30:00|203379.6|203329.6|203397.8|203347.8|203405.3|203355.3|203379.2|203329.2|23
1736177410000|2025-01-06 15:30:10|203394.8|203344.8|203404.9|203354.9|203409.1|203359.1|203387|203337|20
1736177420000|2025-01-06 15:30:20|203405|203355|203377.4|203327.4|203407.5|203357.5|203372.2|203322.2|18
1736177430000|2025-01-06 15:30:30|203374.5|203324.5|203398.8|203348.8|203403.2|203353.2|203374.5|203324.5|11
1736177440000|2025-01-06 15:30:40|203401.1|203351.1|203408.3|203358.3|203408.3|203358.3|203400|203350|16
1736177450000|2025-01-06 15:30:50|203408.4|203358.4|203399.6|203349.6|203408.4|203358.4|203378.2|203328.2|18
1736177460000|2025-01-06 15:31:00|203424.9|203334.9|203402.1|203312.1|203424.9|203357.1|203381.3|203310.1|17
1736177470000|2025-01-06 15:31:10|203401.1|203311.1|203394.8|203304.8|203401.1|203311.1|203394.8|203304.8|11
1736177480000|2025-01-06 15:31:20|203395.5|203305.5|203397.9|203307.9|203397.9|203307.9|203395.5|203305.5|8
1736177490000|2025-01-06 15:31:30|203398|203308|203397.6|203307.6|203411|203321|203395.7|203305.7|17
1736177500000|2025-01-06 15:31:40|203398.1|203308.1|203398.4|203308.4|203399.7|203309.7|203395.9|203305.9|11
1736177510000|2025-01-06 15:31:50|203397.7|203307.7|203393.8|203303.8|203398.4|203308.4|203388.8|203298.8|17
1736177520000|2025-01-06 15:32:00|203376.3|203286.3|203398.8|203308.8|203400.8|203310.8|203372.6|203282.6|25
1736177530000|2025-01-06 15:32:10|203398.3|203308.3|203342.7|203292.7|203398.3|203308.3|203333.6|203273.4|25
1736177540000|2025-01-06 15:32:20|203342.5|203292.5|203345.8|203295.8|203352|203302|203340.9|203290.9|16
1736177550000|2025-01-06 15:32:30|203347.1|203297.1|203350.2|203300.2|203350.6|203300.6|203345.8|203295.8|9
1736177560000|2025-01-06 15:32:40|203350.3|203300.3|203374|203324|203376.5|203326.5|203350.2|203300.2|15
1736177570000|2025-01-06 15:32:50|203375.2|203325.2|203392|203302|203392|203333.4|203374.2|203300.5|13
1736177580000|2025-01-06 15:33:00|203391.5|203301.5|203387.7|203297.7|203391.5|203301.5|203384|203294|12
1736177590000|2025-01-06 15:33:10|203388.6|203298.6|203471.8|203381.8|203471.8|203381.8|203387.5|203297.5|15
1736177600000|2025-01-06 15:33:20|203472.6|203382.6|203470.2|203380.2|203472.8|203382.8|203470|203380|7
1736177610000|2025-01-06 15:33:30|203475.5|203385.5|203541.8|203451.8|203547.1|203457.1|203475.5|203385.5|23
1736177620000|2025-01-06 15:33:40|203541.6|203451.6|203508.7|203418.7|203548.8|203458.8|203507.9|203417.9|22
1736177630000|2025-01-06 15:33:50|203507.9|203417.9|203468|203378|203507.9|203417.9|203465.9|203375.9|20
1736177640000|2025-01-06 15:34:00|203471.1|203381.1|203446.6|203356.6|203471.1|203381.1|203437.3|203347.3|29
1736177650000|2025-01-06 15:34:10|203446.8|203356.8|203510.2|203420.2|203512.8|203422.8|203440.7|203350.7|27
1736177660000|2025-01-06 15:34:20|203508.5|203418.5|203497.6|203407.6|203508.9|203418.9|203497.6|203407.6|21
1736177670000|2025-01-06 15:34:30|203496.6|203406.6|203553.9|203463.9|203553.9|203463.9|203488.4|203398.4|28
1736177680000|2025-01-06 15:34:40|203555.1|203465.1|203554.8|203464.8|203556.2|203466.2|203553.4|203463.4|18
1736177690000|2025-01-06 15:34:50|203554.6|203464.6|203548.3|203458.3|203558.5|203468.5|203547.9|203457.9|19
1736177700000|2025-01-06 15:35:00|203548.7|203458.7|203578.9|203488.9|203582.5|203492.5|203546.7|203456.7|25
1736177710000|2025-01-06 15:35:10|203581.7|203491.7|203587.3|203497.3|203590.4|203500.4|203580.2|203490.2|16
1736177720000|2025-01-06 15:35:20|203590.2|203500.2|203594.3|203504.3|203595.8|203505.8|203588.7|203498.7|17
1736177730000|2025-01-06 15:35:30|203591.7|203501.7|203588.4|203498.4|203591.7|203501.7|203588.4|203498.4|10
1736177740000|2025-01-06 15:35:40|203590.7|203500.7|203586.8|203496.8|203591.2|203501.2|203586.8|203496.8|8
1736177750000|2025-01-06 15:35:50|203551.7|203461.7|203546.7|203456.7|203551.7|203461.7|203546.7|203456.7|5
1736177760000|2025-01-06 15:36:00|203546.8|203456.8|203588.9|203498.9|203588.9|203498.9|203545.6|203455.6|18
1736177770000|2025-01-06 15:36:10|203590.4|203500.4|203589.3|203499.3|203595.4|203505.4|203589.3|203499.3|18
1736177780000|2025-01-06 15:36:20|203589.4|203499.4|203554.3|203464.3|203589.4|203499.4|203554.1|203464.1|14
1736177790000|2025-01-06 15:36:30|203552.7|203462.7|203548|203458|203570.2|203480.2|203548|203458|16
1736177800000|2025-01-06 15:36:40|203548.4|203458.4|203510|203420|203548.4|203458.4|203506.8|203416.8|16
1736177810000|2025-01-06 15:36:50|203508.6|203418.6|203558.1|203468.1|203558.1|203468.1|203505.6|203415.6|19
1736177820000|2025-01-06 15:37:00|203558.9|203468.9|203571|203481|203571|203481|203555|203465|22
1736177830000|2025-01-06 15:37:10|203571.6|203481.6|203542.4|203452.4|203578.9|203488.9|203541.3|203451.3|22
1736177840000|2025-01-06 15:37:20|203541.8|203451.8|203541.7|203451.7|203546.3|203456.3|203530|203440|19
1736177850000|2025-01-06 15:37:30|203542.5|203452.5|203546.2|203456.2|203546.2|203456.2|203535.1|203445.1|17
1736177860000|2025-01-06 15:37:40|203547.9|203457.9|203558.3|203468.3|203558.4|203468.4|203545.5|203455.5|16
1736177870000|2025-01-06 15:37:50|203558.4|203468.4|203561.3|203471.3|203562.9|203472.9|203558.4|203468.4|10
1736177880000|2025-01-06 15:38:00|203560.7|203470.7|203544.2|203454.2|203560.7|203470.7|203540.9|203450.9|14
1736177890000|2025-01-06 15:38:10|203545.9|203455.9|203553.1|203463.1|203553.1|203463.1|203545.9|203455.9|10
1736177900000|2025-01-06 15:38:20|203555.8|203465.8|203577.6|203487.6|203580.2|203490.2|203555.8|203465.8|22
1736177910000|2025-01-06 15:38:30|203577.4|203487.4|203590.2|203500.2|203590.5|203500.5|203576.9|203486.9|25
1736177920000|2025-01-06 15:38:40|203597.8|203507.8|203638.8|203548.8|203638.8|203548.8|203595|203505|18
1736177930000|2025-01-06 15:38:50|203639.5|203549.5|203647.4|203557.4|203662|203572|203632.4|203542.4|21
1736177940000|2025-01-06 15:39:00|203649.1|203559.1|203638.4|203548.4|203649.6|203559.6|203636.7|203546.7|15
1736177950000|2025-01-06 15:39:10|203642.3|203552.3|203613.9|203523.9|203642.3|203552.3|203602.9|203512.9|10
1736177960000|2025-01-06 15:39:20|203617.7|203527.7|203591.2|203501.2|203644.2|203554.2|203589.1|203499.1|28
1736177970000|2025-01-06 15:39:30|203591.1|203501.1|203575.2|203485.2|203591.1|203501.1|203551.5|203461.5|23
1736177980000|2025-01-06 15:39:40|203571.6|203481.6|203573.3|203483.3|203574.9|203484.9|203560.5|203470.5|30
1736177990000|2025-01-06 15:39:50|203572|203482|203583.2|203493.2|203583.2|203493.2|203553|203463|26
1736178000000|2025-01-06 15:40:00|203580.6|203490.6|203584|203494|203589.7|203499.7|203580.6|203490.6|25
1736178010000|2025-01-06 15:40:10|203588.3|203498.3|203585|203495|203588.3|203498.3|203579.8|203489.8|17
1736178020000|2025-01-06 15:40:20|203587.2|203497.2|203596.8|203506.8|203604.3|203514.3|203586.7|203496.7|12
1736178030000|2025-01-06 15:40:30|203595.2|203505.2|203595.3|203505.3|203599|203509|203592|203502|15
1736178040000|2025-01-06 15:40:40|203593.4|203503.4|203589.3|203499.3|203597.4|203507.4|203589.3|203499.3|16
1736178050000|2025-01-06 15:40:50|203584|203494|203556.8|203466.8|203584|203494|203553.7|203463.7|9
1736178060000|2025-01-06 15:41:00|203555.3|203465.3|203549.3|203459.3|203562.5|203472.5|203521.6|203431.6|28
1736178070000|2025-01-06 15:41:10|203548.3|203458.3|203586.8|203496.8|203590.8|203500.8|203548.3|203458.3|19
1736178080000|2025-01-06 15:41:20|203586.2|203496.2|203586.9|203496.9|203593|203503|203581.7|203491.7|24
1736178090000|2025-01-06 15:41:30|203585.1|203495.1|203586.1|203496.1|203591.1|203501.1|203585.1|203495.1|27
1736178100000|2025-01-06 15:41:40|203586|203496|203585.7|203495.7|203589.6|203499.6|203585.7|203495.7|9
1736178110000|2025-01-06 15:41:50|203585.2|203495.2|203614.4|203524.4|203620.7|203530.7|203585|203495|27
1736178120000|2025-01-06 15:42:00|203619.8|203529.8|203628.5|203538.5|203659.4|203569.4|203615.2|203525.2|18
1736178130000|2025-01-06 15:42:10|203628.3|203538.3|203630.2|203540.2|203632.6|203542.6|203626.5|203536.5|15
1736178140000|2025-01-06 15:42:20|203628.8|203538.8|203626.6|203536.6|203631.9|203541.9|203626.6|203536.6|9
1736178150000|2025-01-06 15:42:30|203626.2|203536.2|203664.4|203574.4|203664.4|203574.4|203625.7|203535.7|10
1736178160000|2025-01-06 15:42:40|203662.8|203572.8|203662.5|203572.5|203663|203573|203662.5|203572.5|3
1736178170000|2025-01-06 15:42:50|203662.7|203572.7|203660.3|203570.3|203663|203573|203659|203569|11
1736178180000|2025-01-06 15:43:00|203660.2|203570.2|203627.5|203537.5|203660.2|203570.2|203624.2|203534.2|16
1736178190000|2025-01-06 15:43:10|203623.8|203533.8|203630.4|203540.4|203630.4|203540.4|203621.9|203531.9|16
1736178200000|2025-01-06 15:43:20|203630.5|203540.5|203593.4|203503.4|203643.3|203553.3|203592.3|203502.3|21
1736178210000|2025-01-06 15:43:30|203593.3|203503.3|203604.7|203514.7|203604.7|203514.7|203591.9|203501.9|17
1736178220000|2025-01-06 15:43:40|203600.7|203510.7|203595.7|203505.7|203603.3|203513.3|203592.9|203502.9|18
1736178230000|2025-01-06 15:43:50|203596.9|203506.9|203595.7|203505.7|203596.9|203506.9|203595.3|203505.3|5
1736178240000|2025-01-06 15:44:00|203596.2|203506.2|203595.7|203505.7|203596.2|203506.2|203595.1|203505.1|6
1736178250000|2025-01-06 15:44:10|203596|203506|203588.7|203498.7|203596|203506|203588|203498|11
1736178260000|2025-01-06 15:44:20|203589.2|203499.2|203545.9|203455.9|203589.6|203499.6|203516.5|203426.5|25
1736178270000|2025-01-06 15:44:30|203546.3|203456.3|203539.1|203449.1|203551|203461|203537.3|203447.3|12
1736178280000|2025-01-06 15:44:40|203538.9|203448.9|203553.6|203463.6|203553.6|203463.6|203538.9|203448.9|15
1736178290000|2025-01-06 15:44:50|203556.5|203466.5|203468.6|203378.6|203556.5|203466.5|203468.6|203378.6|30
1736178300000|2025-01-06 15:45:00|203472.4|203382.4|203478.5|203388.5|203504.8|203414.8|203467.8|203377.8|29
1736178310000|2025-01-06 15:45:10|203476.6|203386.6|203470.1|203380.1|203493.3|203403.3|203456.3|203366.3|29
1736178320000|2025-01-06 15:45:20|203469.6|203379.6|203458.2|203368.2|203474.3|203384.3|203456.6|203366.6|19
1736178330000|2025-01-06 15:45:30|203458.5|203368.5|203441.9|203351.9|203458.5|203368.5|203440.2|203350.2|18
1736178340000|2025-01-06 15:45:40|203441.2|203351.2|203449.4|203359.4|203450.4|203360.4|203441.2|203351.2|18
1736178350000|2025-01-06 15:45:50|203450.5|203360.5|203426.4|203336.4|203450.5|203360.5|203403.1|203313.1|19
1736178360000|2025-01-06 15:46:00|203424.7|203334.7|203385|203295|203424.7|203334.7|203379.6|203289.6|18
1736178370000|2025-01-06 15:46:10|203385.6|203295.6|203388.4|203298.4|203388.4|203298.4|203382.6|203292.6|20
1736178380000|2025-01-06 15:46:20|203385.8|203295.8|203379.6|203289.6|203385.8|203295.8|203376|203286|15
1736178390000|2025-01-06 15:46:30|203376.8|203286.8|203384.4|203294.4|203387.2|203297.2|203373.7|203283.7|11
1736178400000|2025-01-06 15:46:40|203385.3|203295.3|203409.8|203319.8|203411.8|203321.8|203384.4|203294.4|18
1736178410000|2025-01-06 15:46:50|203411.3|203321.3|203410.5|203320.5|203411.8|203321.8|203382|203292|17
1736178420000|2025-01-06 15:47:00|203413.9|203323.9|203415.8|203325.8|203416.2|203326.2|203411.9|203321.9|12
1736178430000|2025-01-06 15:47:10|203413.6|203323.6|203410.9|203320.9|203413.6|203323.6|203410.9|203320.9|4
1736178440000|2025-01-06 15:47:20|203412.1|203322.1|203457.6|203367.6|203461.3|203388.8|203412.1|203322.1|20
1736178450000|2025-01-06 15:47:30|203457|203367|203461.2|203371.2|203463.4|203373.4|203457|203367|28
1736178460000|2025-01-06 15:47:40|203462.2|203372.2|203459|203369|203462.2|203372.2|203458.8|203368.8|24
1736178470000|2025-01-06 15:47:50|203459.5|203369.5|203457.5|203367.5|203460.5|203370.5|203457.2|203367.2|21
1736178480000|2025-01-06 15:48:00|203457|203367|203459.2|203369.2|203460.7|203370.7|203456.7|203366.7|11
1736178490000|2025-01-06 15:48:10|203459.7|203369.7|203486.9|203396.9|203493.8|203403.8|203459|203369|10
1736178500000|2025-01-06 15:48:20|203485.9|203395.9|203461.5|203371.5|203485.9|203395.9|203456.7|203366.7|18
1736178510000|2025-01-06 15:48:30|203459.4|203369.4|203458.7|203368.7|203461.5|203371.5|203457.1|203367.1|13
1736178520000|2025-01-06 15:48:40|203458.1|203368.1|203457.6|203367.6|203458.7|203368.7|203457.1|203367.1|6
1736178530000|2025-01-06 15:48:50|203458.1|203368.1|203425.8|203335.8|203458.1|203368.1|203415.2|203325.2|20
1736178540000|2025-01-06 15:49:00|203425.3|203335.3|203459.5|203369.5|203462.6|203372.6|203424.6|203334.6|16
1736178550000|2025-01-06 15:49:10|203461.7|203371.7|203470.3|203380.3|203470.3|203380.3|203457.1|203367.1|13
1736178560000|2025-01-06 15:49:20|203468.4|203378.4|203474.1|203384.1|203488.3|203398.3|203468.4|203378.4|17
1736178580000|2025-01-06 15:49:40|203472.9|203382.9|203473.4|203383.4|203473.4|203383.4|203469.2|203379.2|4
1736178590000|2025-01-06 15:49:50|203475|203385|203478.3|203388.3|203480.5|203390.5|203475|203385|15
1736178600000|2025-01-06 15:50:00|203475|203385|203415.2|203325.2|203476|203386|203392.9|203325.1|31
1736178610000|2025-01-06 15:50:10|203413.6|203323.6|203401.6|203311.6|203436.5|203346.5|203401.6|203311.6|30
1736178620000|2025-01-06 15:50:20|203397.7|203307.7|203374.6|203284.6|203425.2|203335.2|203370|203280|21
1736178630000|2025-01-06 15:50:30|203373.7|203283.7|203337.7|203247.7|203375|203285|203315.5|203247.7|16
1736178640000|2025-01-06 15:50:40|203330.9|203240.9|203350|203260|203372.2|203282.2|203330.9|203240.9|29
1736178650000|2025-01-06 15:50:50|203349.7|203259.7|203343.7|203253.7|203350.1|203260.1|203342.3|203252.3|17
1736178660000|2025-01-06 15:51:00|203333.1|203243.1|203291|203201|203333.1|203243.1|203291|203201|16
1736178670000|2025-01-06 15:51:10|203287.7|203197.7|203233.2|203143.2|203287.7|203197.7|203227|203137|24
1736178680000|2025-01-06 15:51:20|203233.1|203143.1|203200.6|203110.6|203243|203153|203199.8|203109.8|24
1736178690000|2025-01-06 15:51:30|203202.2|203112.2|203199.4|203109.4|203205.5|203115.5|203197.7|203107.7|18
1736178700000|2025-01-06 15:51:40|203198.9|203108.9|203182.7|203092.7|203203.4|203113.4|203178|203088|22
1736178710000|2025-01-06 15:51:50|203182.2|203092.2|203197.8|203107.8|203201.4|203111.4|203182|203092|22
1736178720000|2025-01-06 15:52:00|203193.6|203103.6|203200.2|203110.2|203200.8|203110.8|203193.6|203103.6|14
1736178730000|2025-01-06 15:52:10|203197.1|203107.1|203175.8|203085.8|203199.3|203109.3|203165.9|203075.9|26
1736178740000|2025-01-06 15:52:20|203175.7|203085.7|203173.7|203083.7|203180.6|203090.6|203170.3|203080.3|25
1736178750000|2025-01-06 15:52:30|203173.3|203083.3|203172.7|203082.7|203173.4|203083.4|203169.5|203079.5|10
1736178760000|2025-01-06 15:52:40|203173.1|203083.1|203171|203081|203173.1|203083.1|203168.1|203078.1|13
1736178770000|2025-01-06 15:52:50|203171.1|203081.1|203212.7|203122.7|203214.7|203124.7|203167.2|203077.2|27
1736178780000|2025-01-06 15:53:00|203212|203122|203197.6|203107.6|203212.8|203122.8|203192|203102|15
1736178790000|2025-01-06 15:53:10|203197.7|203107.7|203198.2|203108.2|203207.9|203117.9|203197.2|203107.2|26
1736178800000|2025-01-06 15:53:20|203199.6|203109.6|203268.1|203178.1|203273.6|203183.6|203193.1|203103.1|30
1736178810000|2025-01-06 15:53:30|203267.8|203177.8|203284.8|203194.8|203285.2|203195.2|203267.8|203177.8|26
1736178820000|2025-01-06 15:53:40|203281.9|203191.9|203281.8|203191.8|203287.2|203197.2|203274.5|203184.5|14
1736178830000|2025-01-06 15:53:50|203285|203195|203282.2|203192.2|203286.2|203196.2|203273.9|203183.9|20
1736178840000|2025-01-06 15:54:00|203277.2|203187.2|203287.1|203197.1|203296.1|203206.1|203277.2|203187.2|20
1736178850000|2025-01-06 15:54:10|203285.8|203195.8|203289.1|203199.1|203293.6|203203.6|203258.6|203168.6|20
1736178860000|2025-01-06 15:54:20|203287|203197|203286.9|203196.9|203287.7|203197.7|203286.9|203196.9|14
1736178870000|2025-01-06 15:54:30|203287.5|203197.5|203284.5|203194.5|203287.5|203197.5|203284.5|203194.5|10
1736178880000|2025-01-06 15:54:40|203283.7|203193.7|203248.6|203158.6|203283.7|203193.7|203244.6|203154.6|10
1736178890000|2025-01-06 15:54:50|203248.1|203158.1|203289.2|203199.2|203291.1|203201.1|203248.1|203158.1|7
1736178900000|2025-01-06 15:55:00|203289.7|203199.7|203235.7|203145.7|203289.7|203199.7|203235.7|203145.7|23
1736178910000|2025-01-06 15:55:10|203240.9|203150.9|203246.9|203156.9|203250|203160|203240.9|203150.9|21
1736178920000|2025-01-06 15:55:20|203248.6|203158.6|203213.7|203123.7|203248.6|203158.6|203211.9|203121.9|22
1736178930000|2025-01-06 15:55:30|203214.5|203124.5|203196.4|203106.4|203214.5|203124.5|203196.4|203106.4|15
1736178940000|2025-01-06 15:55:40|203197.6|203107.6|203195.1|203105.1|203199.9|203109.9|203195.1|203105.1|5
1736178950000|2025-01-06 15:55:50|203178.4|203088.4|203175.5|203085.5|203179.9|203089.9|203175.5|203085.5|9
1736178960000|2025-01-06 15:56:00|203176.3|203086.3|203229.9|203139.9|203235.6|203145.6|203176.3|203086.3|25
1736178970000|2025-01-06 15:56:10|203229.4|203139.4|203195.3|203105.3|203229.4|203139.4|203191.4|203101.4|26
1736178980000|2025-01-06 15:56:20|203195.1|203105.1|203130.9|203040.9|203195.1|203105.1|203126.5|203036.5|21
1736178990000|2025-01-06 15:56:30|203130.7|203040.7|203155.1|203065.1|203155.7|203065.7|203128.9|203038.9|13
1736179000000|2025-01-06 15:56:40|203154.3|203064.3|203159.4|203069.4|203165.7|203075.7|203152.9|203062.9|23
1736179010000|2025-01-06 15:56:50|203159|203069|203152.6|203062.6|203169|203079|203130.5|203040.5|16
1736179020000|2025-01-06 15:57:00|203155.9|203065.9|203164.2|203074.2|203171.3|203081.3|203155.9|203065.9|26
1736179030000|2025-01-06 15:57:10|203162|203072|203173.4|203083.4|203175.3|203085.3|203145.2|203055.2|23
1736179040000|2025-01-06 15:57:20|203174.7|203084.7|203197.4|203107.4|203201.3|203111.3|203174.7|203084.7|12
1736179050000|2025-01-06 15:57:30|203196.7|203106.7|203164.2|203074.2|203196.7|203106.7|203148|203058|27
1736179060000|2025-01-06 15:57:40|203164|203074|203172.1|203082.1|203174.6|203084.6|203164|203074|10
1736179070000|2025-01-06 15:57:50|203170.1|203080.1|203166.5|203076.5|203175.7|203085.7|203161.2|203071.2|14
1736179080000|2025-01-06 15:58:00|203167.9|203077.9|203192.5|203102.5|203200.4|203110.4|203166.2|203076.2|16
1736179090000|2025-01-06 15:58:10|203194.4|203104.4|203195|203105|203195|203105|203192.2|203102.2|10
1736179100000|2025-01-06 15:58:20|203197.2|203107.2|203193|203103|203200.4|203110.4|203192.8|203102.8|13
1736179110000|2025-01-06 15:58:30|203195|203105|203208.4|203118.4|203209.3|203119.3|203195|203105|13
1736179120000|2025-01-06 15:58:40|203206.8|203116.8|203203.5|203113.5|203206.8|203116.8|203202|203112|7
1736179130000|2025-01-06 15:58:50|203202.2|203112.2|203207.1|203117.1|203207.1|203117.1|203181.7|203091.7|14
1736179140000|2025-01-06 15:59:00|203207.5|203117.5|203207.9|203117.9|203211|203121|203207.5|203117.5|6
1736179150000|2025-01-06 15:59:10|203207.4|203117.4|203195.4|203105.4|203207.6|203117.6|203183.6|203093.6|18
1736179160000|2025-01-06 15:59:20|203192.6|203102.6|203177.4|203087.4|203192.6|203102.6|203177.4|203087.4|7
1736179170000|2025-01-06 15:59:30|203180.2|203090.2|203177.1|203087.1|203186.6|203096.6|203170.9|203080.9|16
1736179180000|2025-01-06 15:59:40|203185.8|203095.8|203165.4|203075.4|203192.7|203102.7|203165.4|203075.4|8
1736179190000|2025-01-06 15:59:50|203167.5|203077.5|203178.6|203088.6|203182.3|203092.3|203167.5|203077.5|14
1736179200000|2025-01-06 16:00:00|203176.8|203086.8|203252.8|203162.8|203255|203165|203170.5|203080.5|19
1736179210000|2025-01-06 16:00:10|203252.3|203162.3|203243.4|203153.4|203252.3|203162.3|203215|203125|14
1736179220000|2025-01-06 16:00:20|203241.6|203151.6|203255.9|203165.9|203256.4|203166.4|203241.6|203151.6|21
1736179230000|2025-01-06 16:00:30|203249.1|203159.1|203285.7|203195.7|203286.3|203196.3|203249.1|203159.1|7
1736179240000|2025-01-06 16:00:40|203287.9|203197.9|203257.6|203167.6|203287.9|203197.9|203257.1|203167.1|14
1736179250000|2025-01-06 16:00:50|203254.1|203164.1|203290.9|203200.9|203291.3|203201.3|203254.1|203164.1|6
1736179260000|2025-01-06 16:01:00|203291.2|203201.2|203292.6|203202.6|203293.5|203203.5|203289.6|203199.6|9
1736179270000|2025-01-06 16:01:10|203293.8|203203.8|203379.9|203289.9|203379.9|203289.9|203293.8|203203.8|11
1736179280000|2025-01-06 16:01:20|203378.6|203288.6|203375.5|203285.5|203378.6|203288.6|203371.2|203281.2|8
1736179290000|2025-01-06 16:01:30|203371|203281|203370.1|203280.1|203371|203281|203368.6|203278.6|3
1736179300000|2025-01-06 16:01:40|203366.6|203276.6|203368.4|203278.4|203369.4|203279.4|203362.8|203272.8|10
1736179310000|2025-01-06 16:01:50|203368.2|203278.2|203344.7|203254.7|203368.2|203278.2|203342.6|203252.6|10
1736179320000|2025-01-06 16:02:00|203344.8|203254.8|203354.3|203264.3|203354.3|203264.3|203343.3|203253.3|13
1736179330000|2025-01-06 16:02:10|203354.4|203264.4|203361.7|203271.7|203361.8|203271.8|203354.4|203264.4|10
1736179340000|2025-01-06 16:02:20|203362.2|203272.2|203343|203253|203363.1|203273.1|203341.2|203251.2|9
1736179350000|2025-01-06 16:02:30|203342.8|203252.8|203348.1|203258.1|203348.1|203258.1|203341.4|203251.4|6
1736179360000|2025-01-06 16:02:40|203348.3|203258.3|203365.9|203275.9|203366.1|203276.1|203348.1|203258.1|8
1736179370000|2025-01-06 16:02:50|203367.6|203277.6|203375.7|203285.7|203383.2|203293.2|203367.6|203277.6|15
1736179380000|2025-01-06 16:03:00|203375.9|203285.9|203375.5|203285.5|203375.9|203285.9|203375.5|203285.5|3
1736179390000|2025-01-06 16:03:10|203374.3|203284.3|203371.1|203281.1|203375.7|203285.7|203371.1|203281.1|11
1736179400000|2025-01-06 16:03:20|203354.8|203264.8|203354.4|203264.4|203358.2|203268.2|203353|203263|7
1736179410000|2025-01-06 16:03:30|203354.6|203264.6|203354.6|203264.6|203354.6|203264.6|203354.6|203264.6|1
1736179420000|2025-01-06 16:03:40|203354.2|203264.2|203356.1|203266.1|203356.1|203266.1|203354.2|203264.2|2
1736179430000|2025-01-06 16:03:50|203356.3|203266.3|203356.5|203266.5|203356.5|203266.5|203356.1|203266.1|4
1736179450000|2025-01-06 16:04:10|203353.9|203263.9|203333.8|203243.8|203356.8|203266.8|203313.5|203223.5|14
1736179460000|2025-01-06 16:04:20|203334.3|203244.3|203378.8|203288.8|203378.8|203288.8|203333.9|203243.9|16
1736179470000|2025-01-06 16:04:30|203378.6|203288.6|203378.3|203288.3|203380|203290|203378.1|203288.1|6
1736179480000|2025-01-06 16:04:40|203381.5|203291.5|203391.1|203301.1|203393.1|203303.1|203381.5|203291.5|7
1736179490000|2025-01-06 16:04:50|203392.9|203302.9|203390.9|203300.9|203393.3|203303.3|203390.9|203300.9|4
1736179500000|2025-01-06 16:05:00|203397.1|203307.1|203395.2|203305.2|203405.1|203315.1|203395.2|203305.2|8
1736179510000|2025-01-06 16:05:10|203395.6|203305.6|203339.2|203249.2|203395.6|203305.6|203334.6|203244.6|14
1736179520000|2025-01-06 16:05:20|203340.7|203250.7|203341.8|203251.8|203346.1|203256.1|203339.4|203249.4|17
1736179530000|2025-01-06 16:05:30|203341.6|203251.6|203339.4|203249.4|203342.2|203252.2|203336.9|203246.9|9
1736179540000|2025-01-06 16:05:40|203340.7|203250.7|203346.3|203256.3|203346.3|203256.3|203338.2|203248.2|14
1736179550000|2025-01-06 16:05:50|203346.1|203256.1|203343.6|203253.6|203347|203257|203343.2|203253.2|20
1736179560000|2025-01-06 16:06:00|203346.5|203256.5|203377.4|203287.4|203381.2|203291.2|203346.5|203256.5|14
1736179570000|2025-01-06 16:06:10|203376.8|203286.8|203375.9|203285.9|203379.1|203289.1|203375.5|203285.5|14
1736179580000|2025-01-06 16:06:20|203377.5|203287.5|203371.4|203281.4|203377.5|203287.5|203368.9|203278.9|15
1736179590000|2025-01-06 16:06:30|203372.4|203282.4|203376.5|203286.5|203376.5|203286.5|203371.4|203281.4|17
1736179600000|2025-01-06 16:06:40|203376.3|203286.3|203375.6|203285.6|203376.7|203286.7|203372.9|203282.9|9
1736179610000|2025-01-06 16:06:50|203373|203283|203385.2|203295.2|203385.3|203295.3|203373|203283|9
1736179620000|2025-01-06 16:07:00|203386|203296|203386|203296|203386|203296|203386|203296|1
1736179630000|2025-01-06 16:07:10|203383.2|203293.2|203257.5|203167.5|203385.4|203295.4|203257.5|203167.5|21
1736179640000|2025-01-06 16:07:20|203261.1|203171.1|203264.1|203174.1|203269.3|203179.3|203260.2|203170.2|17
1736179650000|2025-01-06 16:07:30|203264.3|203174.3|203303.1|203213.1|203303.1|203213.1|203260.8|203170.8|14
1736179660000|2025-01-06 16:07:40|203301.7|203211.7|203296.8|203206.8|203309.1|203219.1|203293.3|203203.3|17
1736179670000|2025-01-06 16:07:50|203295.2|203205.2|203263.3|203173.3|203295.6|203205.6|203263.3|203173.3|15
1736179680000|2025-01-06 16:08:00|203260.6|203170.6|203298.7|203208.7|203298.7|203208.7|203260.6|203170.6|8
1736179690000|2025-01-06 16:08:10|203296.4|203206.4|203292.6|203202.6|203296.4|203206.4|203289.2|203199.2|12
1736179700000|2025-01-06 16:08:20|203293.6|203203.6|203300.2|203210.2|203306.3|203216.3|203293.6|203203.6|14
1736179710000|2025-01-06 16:08:30|203300.4|203210.4|203319.8|203229.8|203319.8|203229.8|203297.7|203207.7|17
1736179720000|2025-01-06 16:08:40|203317.5|203227.5|203266.5|203176.5|203317.5|203227.5|203250.6|203160.6|26
1736179730000|2025-01-06 16:08:50|203268.6|203178.6|203267.3|203177.3|203270.8|203180.8|203264.7|203174.7|11
1736179740000|2025-01-06 16:09:00|203268.2|203178.2|203265.2|203175.2|203268.2|203178.2|203264.6|203174.6|20
1736179750000|2025-01-06 16:09:10|203263.9|203173.9|203262.9|203172.9|203263.9|203173.9|203261.8|203171.8|14
1736179760000|2025-01-06 16:09:20|203264|203174|203263.9|203173.9|203266.3|203176.3|203255.1|203165.1|11
1736179770000|2025-01-06 16:09:30|203262.9|203172.9|203271.7|203181.7|203272.1|203182.1|203262.9|203172.9|13
1736179780000|2025-01-06 16:09:40|203272|203182|203273.3|203183.3|203273.3|203183.3|203272|203182|2
1736179790000|2025-01-06 16:09:50|203273.1|203183.1|203271.9|203181.9|203273.1|203183.1|203271.4|203181.4|4
1736179800000|2025-01-06 16:10:00|203271.7|203181.7|203271.7|203181.7|203271.7|203181.7|203271.7|203181.7|1
1736179810000|2025-01-06 16:10:10|203271.9|203181.9|203261.3|203211.3|203271.9|203211.3|203247.6|203179.6|7
1736179820000|2025-01-06 16:10:20|203289.8|203199.8|203291.9|203201.9|203292.8|203202.8|203289.8|203199.8|6
1736179830000|2025-01-06 16:10:30|203291.5|203201.5|203277.2|203187.2|203291.5|203201.5|203269.7|203179.7|9
1736179840000|2025-01-06 16:10:40|203276.7|203186.7|203280|203190|203281.2|203191.2|203276.7|203186.7|7
1736179850000|2025-01-06 16:10:50|203281.1|203191.1|203229.5|203139.5|203281.6|203191.6|203211.7|203121.7|15
1736179860000|2025-01-06 16:11:00|203226.2|203136.2|203240.4|203150.4|203240.4|203150.4|203226.2|203136.2|11
1736179870000|2025-01-06 16:11:10|203241.2|203151.2|203254|203164|203257.1|203167.1|203241.2|203151.2|20
1736179880000|2025-01-06 16:11:20|203252.6|203162.6|203226.4|203136.4|203253.9|203163.9|203222|203132|23
1736179890000|2025-01-06 16:11:30|203230.3|203140.3|203200.2|203110.2|203237.9|203147.9|203167.4|203100.2|18
1736179900000|2025-01-06 16:11:40|203201.4|203111.4|203191.4|203101.4|203202.4|203112.4|203187.2|203097.2|14
1736179910000|2025-01-06 16:11:50|203191.2|203101.2|203197.1|203107.1|203197.1|203107.1|203173.2|203083.2|24
1736179920000|2025-01-06 16:12:00|203190.5|203100.5|203209.8|203119.8|203214.6|203124.6|203190.5|203100.5|20
1736179930000|2025-01-06 16:12:10|203209.9|203119.9|203205.8|203115.8|203210.1|203120.1|203182.3|203092.3|23
1736179940000|2025-01-06 16:12:20|203206|203116|203219.2|203129.2|203219.2|203129.2|203206|203116|5
1736179950000|2025-01-06 16:12:30|203219.3|203129.3|203260.1|203170.1|203260.1|203170.1|203219.3|203129.3|9
1736179960000|2025-01-06 16:12:40|203273|203183|203272.7|203182.7|203273|203183|203268.4|203178.4|4
1736179970000|2025-01-06 16:12:50|203272.1|203182.1|203264.6|203174.6|203272.1|203182.1|203258.7|203168.7|25
1736179980000|2025-01-06 16:13:00|203264.4|203174.4|203265.9|203175.9|203265.9|203175.9|203264.4|203174.4|5
1736179990000|2025-01-06 16:13:10|203263.3|203173.3|203269|203179|203282.7|203192.7|203263.3|203173.3|13
1736180000000|2025-01-06 16:13:20|203270|203180|203268.4|203178.4|203270|203180|203266|203176|8
1736180010000|2025-01-06 16:13:30|203266|203176|203262.2|203172.2|203266|203176|203254.9|203164.9|9
1736180020000|2025-01-06 16:13:40|203259.7|203169.7|203270.9|203180.9|203272.4|203182.4|203259.7|203169.7|6
1736180030000|2025-01-06 16:13:50|203271.3|203181.3|203271.3|203181.3|203271.3|203181.3|203271.3|203181.3|1
1736180040000|2025-01-06 16:14:00|203267.7|203177.7|203266.3|203176.3|203271.7|203181.7|203265.7|203175.7|7
1736180050000|2025-01-06 16:14:10|203269.6|203179.6|203267.4|203177.4|203269.6|203179.6|203267.4|203177.4|3
1736180070000|2025-01-06 16:14:30|203266.7|203176.7|203229.1|203139.1|203268|203178|203224.9|203134.9|9
1736180080000|2025-01-06 16:14:40|203228.7|203138.7|203227.5|203137.5|203229.5|203139.5|203224.5|203134.5|8
1736180090000|2025-01-06 16:14:50|203228.5|203138.5|203220.4|203130.4|203228.5|203138.5|203214.7|203124.7|9
1736180100000|2025-01-06 16:15:00|203219.9|203129.9|203220.7|203130.7|203220.7|203130.7|203216.1|203126.1|10
1736180110000|2025-01-06 16:15:10|203224.1|203134.1|203171.5|203121.5|203224.1|203134.1|203171|203121|16
1736180120000|2025-01-06 16:15:20|203172.4|203122.4|203194.5|203104.5|203194.5|203122.4|203164.4|203104.5|6
1736180130000|2025-01-06 16:15:30|203195|203105|203203.7|203113.7|203203.7|203113.7|203195|203105|8
1736180140000|2025-01-06 16:15:40|203197.7|203107.7|203143.7|203093.7|203222|203132|203137.9|203087.9|19
1736180150000|2025-01-06 16:15:50|203140.6|203090.6|203196.3|203146.3|203196.3|203146.3|203140.6|203090.6|17
1736180160000|2025-01-06 16:16:00|203195.8|203145.8|203165.9|203075.9|203232.9|203156.8|203161.1|203071.1|26
1736180170000|2025-01-06 16:16:10|203166.2|203076.2|203169.7|203079.7|203170|203080|203163.4|203073.4|13
1736180180000|2025-01-06 16:16:20|203170.1|203080.1|203170|203080|203170.1|203080.1|203168.1|203078.1|4
1736180190000|2025-01-06 16:16:30|203167.8|203077.8|203177.7|203087.7|203180.8|203090.8|203167|203077|13
1736180200000|2025-01-06 16:16:40|203181.9|203091.9|203182.2|203092.2|203182.2|203092.2|203177.2|203087.2|6
1736180210000|2025-01-06 16:16:50|203185.1|203095.1|203160.1|203070.1|203186.9|203096.9|203158|203068|18
1736180220000|2025-01-06 16:17:00|203164.8|203074.8|203164.5|203074.5|203166.2|203076.2|203160.5|203070.5|11
1736180230000|2025-01-06 16:17:10|203163.7|203073.7|203122.8|203032.8|203164.5|203074.5|203110.1|203020.1|13
1736180240000|2025-01-06 16:17:20|203123.3|203033.3|203119.1|203029.1|203123.3|203033.3|203117.9|203027.9|11
1736180250000|2025-01-06 16:17:30|203119.4|203029.4|203121.3|203031.3|203122.1|203032.1|203114.7|203024.7|13
1736180260000|2025-01-06 16:17:40|203121|203031|203120.9|203030.9|203121|203031|203117.4|203027.4|4
1736180270000|2025-01-06 16:17:50|203120.5|203030.5|203120.1|203030.1|203120.9|203030.9|203117|203027|10
1736180280000|2025-01-06 16:18:00|203120|203030|203122.5|203032.5|203122.8|203032.8|203120|203030|5
1736180290000|2025-01-06 16:18:10|203114.8|203024.8|203073.5|202983.5|203123.1|203033.1|203068.2|202978.2|22
1736180300000|2025-01-06 16:18:20|203073.4|202983.4|203062.1|202972.1|203073.4|202992.6|203039.1|202966.7|9
1736180310000|2025-01-06 16:18:30|203064.1|202974.1|203009.5|202919.5|203064.1|202974.1|203009.4|202919.4|13
1736180320000|2025-01-06 16:18:40|203009.9|202919.9|203048.6|202958.6|203054.3|202964.3|203009.9|202919.9|16
1736180330000|2025-01-06 16:18:50|203049.3|202959.3|203075.7|202985.7|203075.7|202985.7|203045.9|202955.9|12
1736180340000|2025-01-06 16:19:00|203097.6|203007.6|203099.4|203009.4|203106.5|203016.5|203097.6|203007.6|27
1736180350000|2025-01-06 16:19:10|203099.5|203009.5|203096.6|203006.6|203099.5|203009.5|203094.7|203004.7|10
1736180360000|2025-01-06 16:19:20|203096.7|203006.7|203097.1|203007.1|203098.7|203008.7|203096.7|203006.7|26
1736180370000|2025-01-06 16:19:30|203097.4|203007.4|203103.1|203013.1|203103.5|203013.5|203097.4|203007.4|18
1736180380000|2025-01-06 16:19:40|203102|203012|203101.9|203011.9|203103.9|203013.9|203101.2|203011.2|9
1736180390000|2025-01-06 16:19:50|203104|203014|203100|203010|203104|203014|203096.1|203006.1|24
1736180400000|2025-01-06 16:20:00|203100.5|203010.5|203109.5|203019.5|203128.5|203038.5|203066|202995.7|29
1736180410000|2025-01-06 16:20:10|203103.3|203013.3|203099.4|203009.4|203116.5|203026.5|203098.6|203008.6|19
1736180420000|2025-01-06 16:20:20|203097.3|203007.3|203092.9|203002.9|203097.3|203007.3|203089.7|202999.7|9
1736180430000|2025-01-06 16:20:30|203092.7|203002.7|203090.4|203000.4|203093.4|203003.4|203061|202971|10
1736180440000|2025-01-06 16:20:40|203092.5|203002.5|203119.3|203029.3|203124.9|203034.9|203092.5|203002.5|13
1736180450000|2025-01-06 16:20:50|203119.4|203029.4|203123.3|203033.3|203123.3|203033.3|203119.3|203029.3|16
1736180460000|2025-01-06 16:21:00|203117.7|203027.7|203129.1|203039.1|203129.1|203039.1|203117.7|203027.7|12
1736180470000|2025-01-06 16:21:10|203125.2|203035.2|203143.1|203053.1|203180.5|203092.9|203125.2|203035.2|21
1736180480000|2025-01-06 16:21:20|203141.1|203051.1|203173.7|203083.7|203175.7|203085.7|203139.1|203049.1|15
1736180490000|2025-01-06 16:21:30|203174.6|203084.6|203175|203085|203175|203085|203174.6|203084.6|2
1736180500000|2025-01-06 16:21:40|203174.8|203084.8|203176.1|203086.1|203178|203088|203174.8|203084.8|7
1736180510000|2025-01-06 16:21:50|203175.9|203085.9|203174.5|203084.5|203175.9|203085.9|203174.5|203084.5|2
1736180520000|2025-01-06 16:22:00|203177.7|203087.7|203200.1|203110.1|203205.6|203115.6|203175.2|203085.2|13
1736180530000|2025-01-06 16:22:10|203207.1|203117.1|203128.1|203038.1|203214.7|203124.7|203098.7|203008.7|21
1736180540000|2025-01-06 16:22:20|203127.9|203037.9|203162.7|203072.7|203164.9|203074.9|203127.9|203037.9|24
1736180550000|2025-01-06 16:22:30|203163.7|203073.7|203166.5|203076.5|203167.5|203077.5|203158.1|203068.1|15
1736180560000|2025-01-06 16:22:40|203166.4|203076.4|203171.4|203081.4|203171.4|203081.4|203166.4|203076.4|7
1736180570000|2025-01-06 16:22:50|203169.6|203079.6|203164.2|203074.2|203169.6|203079.6|203164.2|203074.2|6
1736180580000|2025-01-06 16:23:00|203165.8|203075.8|203143.9|203053.9|203165.8|203075.8|203143.3|203053.3|8
1736180590000|2025-01-06 16:23:10|203143.3|203053.3|203133.9|203043.9|203145.2|203055.2|203133.5|203043.5|15
1736180600000|2025-01-06 16:23:20|203133.6|203043.6|203139.4|203049.4|203140.1|203050.1|203133.6|203043.6|17
1736180610000|2025-01-06 16:23:30|203139.3|203049.3|203141.8|203051.8|203142.5|203052.5|203138.7|203048.7|11
1736180620000|2025-01-06 16:23:40|203140.7|203050.7|203140.6|203050.6|203140.9|203050.9|203139.2|203049.2|5
1736180630000|2025-01-06 16:23:50|203139.4|203049.4|203140.8|203050.8|203140.8|203050.8|203139.4|203049.4|3
1736180640000|2025-01-06 16:24:00|203141|203051|203112.1|203062.1|203141.7|203062.4|203077.3|203021.8|25
1736180650000|2025-01-06 16:24:10|203109.5|203059.5|203108.9|203058.9|203114.7|203064.7|203089|203039|17
1736180660000|2025-01-06 16:24:20|203108.4|203058.4|203101.4|203011.4|203127.7|203058.4|203101.4|203011.4|9
1736180670000|2025-01-06 16:24:30|203101.7|203011.7|203099.5|203009.5|203102.5|203012.5|203098.5|203008.5|16
1736180680000|2025-01-06 16:24:40|203098.5|203008.5|203098.1|203008.1|203099.9|203009.9|203092.8|203002.8|14
1736180690000|2025-01-06 16:24:50|203097.9|203007.9|203082.5|202992.5|203097.9|203007.9|203082.5|202992.5|15
1736180700000|2025-01-06 16:25:00|203085.2|202995.2|203098.9|203008.9|203100.5|203010.5|203085.2|202995.2|13
1736180710000|2025-01-06 16:25:10|203098.7|203008.7|203100.5|203010.5|203102.6|203012.6|203098.7|203008.7|8
1736180720000|2025-01-06 16:25:20|203100.3|203010.3|203099.2|203009.2|203101.4|203011.4|203099.1|203009.1|17
1736180730000|2025-01-06 16:25:30|203099.5|203009.5|203100.2|203010.2|203100.5|203010.5|203099.5|203009.5|12
1736180740000|2025-01-06 16:25:40|203100|203010|203096.7|203006.7|203100|203010|203094.5|203004.5|18
1736180750000|2025-01-06 16:25:50|203096.5|203006.5|203092.6|203002.6|203096.7|203006.7|203085.2|202995.2|17
1736180760000|2025-01-06 16:26:00|203092.9|203002.9|203091.8|203001.8|203094.9|203004.9|203087.7|202997.7|24
1736180770000|2025-01-06 16:26:10|203091.9|203001.9|203091.8|203001.8|203092.6|203002.6|203091.7|203001.7|21
1736180780000|2025-01-06 16:26:20|203091.9|203001.9|203089|202999|203093.2|203003.2|203085.8|202995.8|24
1736180790000|2025-01-06 16:26:30|203085.6|202995.6|203092.4|203002.4|203092.4|203002.4|203085.4|202995.4|22
1736180800000|2025-01-06 16:26:40|203092.1|203002.1|203085.4|202995.4|203092.1|203002.1|203084.3|202994.3|12
1736180810000|2025-01-06 16:26:50|203088.7|202998.7|203093.1|203003.1|203097.3|203007.3|203088.5|202998.5|20
1736180820000|2025-01-06 16:27:00|203095.1|203005.1|203092.1|203002.1|203096.2|203006.2|203085.1|202995.1|20
1736180830000|2025-01-06 16:27:10|203091.9|203001.9|203091.3|203001.3|203093.6|203003.6|203090.7|203000.7|17
1736180840000|2025-01-06 16:27:20|203091.2|203001.2|203092.3|203002.3|203092.6|203002.6|203090.3|203000.3|15
1736180850000|2025-01-06 16:27:30|203093.7|203003.7|203107.6|203017.6|203115.6|203025.6|203093.7|203003.7|19
1736180860000|2025-01-06 16:27:40|203106.4|203016.4|203110.5|203020.5|203116.9|203026.9|203096.8|203006.8|19
1736180870000|2025-01-06 16:27:50|203107.5|203017.5|203106.4|203016.4|203108.9|203018.9|203106.4|203016.4|8
1736180880000|2025-01-06 16:28:00|203105.4|203015.4|203091.6|203001.6|203105.4|203015.4|203090.4|203000.4|20
1736180890000|2025-01-06 16:28:10|203091.1|203001.1|203089.3|202999.3|203091.7|203001.7|203087.3|202997.3|21
1736180900000|2025-01-06 16:28:20|203067.5|203017.5|203076.6|203026.6|203080.6|203030.6|203067.5|203017.5|24
1736180910000|2025-01-06 16:28:30|203075.6|203025.6|203073.3|203023.3|203077.1|203027.1|203072.8|203022.8|12
1736180920000|2025-01-06 16:28:40|203073.1|203023.1|203041.2|202991.2|203073.5|203023.5|203034.5|202984.5|10
1736180930000|2025-01-06 16:28:50|203041|202991|203036.7|202986.7|203041|202991|203033.5|202983.5|14
1736180940000|2025-01-06 16:29:00|203036.5|202986.5|203036.3|202986.3|203037.5|202987.5|203033.1|202983.1|13
1736180950000|2025-01-06 16:29:10|203035.2|202985.2|203035.3|202985.3|203036.4|202986.4|203034.3|202984.3|10
1736180960000|2025-01-06 16:29:20|203032.2|202982.2|202995.5|202945.5|203032.2|202982.2|202995.4|202945.4|14
1736180970000|2025-01-06 16:29:30|202995.2|202945.2|202992.7|202942.7|202995.2|202945.2|202989.5|202939.5|14
1736180980000|2025-01-06 16:29:40|202994|202944|203002|202952|203002|202952|202994|202944|6
1736180990000|2025-01-06 16:29:50|203007.3|202957.3|203016.7|202966.7|203022.6|202972.6|203007.3|202957.3|16
1736181000000|2025-01-06 16:30:00|203018.3|202968.3|203022.7|202972.7|203026.4|202976.4|203007.5|202957.5|24
1736181010000|2025-01-06 16:30:10|203023.7|202973.7|203023|202933|203043.5|202973.7|203019.4|202929.4|18
1736181020000|2025-01-06 16:30:20|203024.9|202934.9|202979.7|202889.7|203025.1|202935.1|202974.7|202884.7|20
1736181030000|2025-01-06 16:30:30|202979|202889|202996|202906|202996.6|202906.6|202969.6|202879.6|16
1736181040000|2025-01-06 16:30:40|202994.5|202904.5|202994.5|202904.5|202994.9|202904.9|202993.1|202903.1|10
1736181050000|2025-01-06 16:30:50|202992.2|202902.2|202988.3|202938.3|202993.5|202938.7|202960.9|202897.6|16
1736181060000|2025-01-06 16:31:00|202989.2|202939.2|202986.2|202936.2|202990.3|202940.3|202981.9|202931.9|12
1736181070000|2025-01-06 16:31:10|202984.8|202934.8|203002|202912|203002|202934.8|202984.1|202909.4|4
1736181080000|2025-01-06 16:31:20|203005.2|202915.2|202988.2|202938.2|203005.2|202940.4|202983.6|202915.1|9
1736181090000|2025-01-06 16:31:30|202982.4|202932.4|202988.3|202938.3|202988.3|202938.3|202982.4|202932.4|3
1736181100000|2025-01-06 16:31:40|202983.7|202933.7|202984.4|202934.4|202984.4|202934.4|202977.8|202927.8|8
1736181110000|2025-01-06 16:31:50|202987.4|202937.4|202988.3|202938.3|202988.3|202938.3|202987.4|202937.4|2
1736181120000|2025-01-06 16:32:00|202987.3|202937.3|202987.3|202937.3|202988.8|202938.8|202984.6|202934.6|6
1736181130000|2025-01-06 16:32:10|202986.3|202936.3|203008.2|202918.2|203014.1|202937.4|202984.6|202918.2|7
1736181140000|2025-01-06 16:32:20|203007.1|202917.1|203005.7|202915.7|203011.4|202943.2|202989|202915.7|8
1736181150000|2025-01-06 16:32:30|203009.7|202919.7|203009.4|202919.4|203012.2|202922.2|203007.5|202917.5|10
1736181160000|2025-01-06 16:32:40|203009.2|202919.2|203009.7|202919.7|203010|202920|203009.2|202919.2|5
1736181170000|2025-01-06 16:32:50|203009.5|202919.5|203012.9|202922.9|203015|202925|203007.9|202917.9|13
1736181180000|2025-01-06 16:33:00|203013|202923|203039.4|202949.4|203039.4|202949.4|203011.5|202921.5|11
1736181190000|2025-01-06 16:33:10|203041.5|202951.5|203033.4|202943.4|203041.5|202951.5|203033.4|202943.4|10
1736181200000|2025-01-06 16:33:20|203033.7|202943.7|203029.1|202939.1|203034.6|202944.6|203026.2|202936.2|23
1736181210000|2025-01-06 16:33:30|203029.3|202939.3|203046.8|202956.8|203046.8|202956.8|203029.3|202939.3|17
1736181220000|2025-01-06 16:33:40|203046|202956|202994.1|202944.1|203049.2|202959.2|202994|202944|13
1736181230000|2025-01-06 16:33:50|203015.4|202925.4|203009.8|202919.8|203015.4|202925.4|203009|202919|10
1736181240000|2025-01-06 16:34:00|203009.1|202919.1|203006.8|202916.8|203009.8|202919.8|203006.8|202916.8|7
1736181250000|2025-01-06 16:34:10|202991.6|202901.6|202978.6|202888.6|202991.6|202901.6|202976.3|202886.3|18
1736181260000|2025-01-06 16:34:20|202978.3|202888.3|202988.7|202898.7|202991.4|202901.4|202978.3|202888.3|13
1736181270000|2025-01-06 16:34:30|202989.5|202899.5|202983.4|202893.4|202989.5|202899.5|202983.4|202893.4|10
1736181280000|2025-01-06 16:34:40|202981.7|202891.7|202970.2|202880.2|202981.7|202891.7|202951.2|202861.2|20
1736181290000|2025-01-06 16:34:50|202933.3|202843.3|202931.6|202841.6|202953.3|202863.3|202917.6|202827.6|21
1736181300000|2025-01-06 16:35:00|202930.1|202840.1|202968.9|202878.9|202972.3|202882.3|202922.9|202832.9|13
1736181310000|2025-01-06 16:35:10|202969.8|202879.8|202972.3|202882.3|202972.8|202882.8|202968.7|202878.7|7
1736181320000|2025-01-06 16:35:20|202971.2|202881.2|202969.5|202879.5|202974.5|202884.5|202969.5|202879.5|8
1736181330000|2025-01-06 16:35:30|202971.8|202881.8|202970.7|202880.7|202973|202883|202970.7|202880.7|6
1736181340000|2025-01-06 16:35:40|202970.2|202880.2|202924.8|202834.8|202970.2|202880.2|202923.2|202833.2|6
1736181350000|2025-01-06 16:35:50|202921|202831|202925.2|202835.2|202925.4|202835.4|202921|202831|5
1736181360000|2025-01-06 16:36:00|202921.6|202831.6|202888.5|202798.5|202927|202837|202888.5|202798.5|11
1736181370000|2025-01-06 16:36:10|202890|202800|202888|202798|202890|202800|202888|202798|5
1736181380000|2025-01-06 16:36:20|202886.6|202796.6|202884.8|202794.8|202886.6|202796.6|202879|202789|8
1736181390000|2025-01-06 16:36:30|202882.1|202792.1|202883.3|202793.3|202888.7|202798.7|202879.1|202789.1|13
1736181400000|2025-01-06 16:36:40|202884.2|202794.2|202891.7|202801.7|202891.7|202801.7|202884.2|202794.2|5
1736181410000|2025-01-06 16:36:50|202890.8|202800.8|202802.2|202712.2|202890.8|202800.8|202787.8|202712.2|15
1736181420000|2025-01-06 16:37:00|202803.8|202713.8|202824.8|202734.8|202824.8|202734.8|202776.7|202701.8|13
1736181430000|2025-01-06 16:37:10|202820.5|202730.5|202782.5|202732.5|202820.5|202732.5|202782.5|202720.5|13
1736181440000|2025-01-06 16:37:20|202783.6|202733.6|202795.8|202705.8|202795.8|202735.6|202765.7|202692|23
1736181450000|2025-01-06 16:37:30|202796|202706|202808.8|202758.8|202832.7|202762.9|202792.7|202706|13
1736181460000|2025-01-06 16:37:40|202807.8|202757.8|202816.4|202766.4|202822.7|202772.7|202805.8|202755.8|9
1736181470000|2025-01-06 16:37:50|202818.2|202768.2|202868.1|202778.1|202872.7|202782.7|202815.9|202757.1|13
1736181480000|2025-01-06 16:38:00|202867.2|202777.2|202842.8|202752.8|202867.2|202777.2|202842.8|202752.8|16
1736181490000|2025-01-06 16:38:10|202845.3|202755.3|202867.7|202777.7|202872.8|202782.8|202845.3|202755.3|7
1736181500000|2025-01-06 16:38:20|202867.8|202777.8|202882.8|202792.8|202884.3|202794.3|202861.8|202771.8|15
1736181510000|2025-01-06 16:38:30|202883.2|202793.2|202889.9|202799.9|202894.8|202804.8|202866.1|202776.1|17
1736181520000|2025-01-06 16:38:40|202889.8|202799.8|202888.4|202798.4|202889.9|202799.9|202884|202794|15
1736181530000|2025-01-06 16:38:50|202888.6|202798.6|202889.5|202799.5|202890|202800|202884.7|202794.7|5
1736181540000|2025-01-06 16:39:00|202890.2|202800.2|202915.5|202825.5|202918.7|202828.7|202890.2|202800.2|19
1736181550000|2025-01-06 16:39:10|202914.2|202824.2|202883.7|202793.7|202914.2|202824.2|202883.7|202793.7|18
1736181560000|2025-01-06 16:39:20|202884|202794|202858|202768|202884.6|202794.6|202854.8|202764.8|13
1736181570000|2025-01-06 16:39:30|202856.2|202766.2|202853.2|202763.2|202856.2|202766.2|202847.6|202757.6|13
1736181580000|2025-01-06 16:39:40|202853.6|202763.6|202853.9|202763.9|202853.9|202763.9|202853.3|202763.3|11
1736181590000|2025-01-06 16:39:50|202853.7|202763.7|202853.7|202763.7|202853.8|202763.8|202853.7|202763.7|3
1736181600000|2025-01-06 16:40:00|202853.9|202763.9|202850.6|202760.6|202853.9|202763.9|202847.3|202757.3|7
1736181610000|2025-01-06 16:40:10|202850.5|202760.5|202874|202784|202884.6|202794.6|202850.5|202760.5|16
1736181620000|2025-01-06 16:40:20|202874.1|202784.1|202877.6|202787.6|202877.6|202787.6|202870.8|202780.8|15
1736181630000|2025-01-06 16:40:30|202878.6|202788.6|202875.9|202785.9|202878.6|202788.6|202870.6|202780.6|8
1736181640000|2025-01-06 16:40:40|202873.6|202783.6|202885.3|202795.3|202897.8|202807.8|202873.6|202783.6|18
1736181650000|2025-01-06 16:40:50|202885.6|202795.6|202914.4|202824.4|202920.4|202830.4|202885.6|202795.6|13
1736181660000|2025-01-06 16:41:00|202911.6|202821.6|202939.9|202849.9|202939.9|202849.9|202911.6|202821.6|22
1736181670000|2025-01-06 16:41:10|202937.4|202847.4|202940.3|202850.3|202940.4|202850.4|202937.3|202847.3|20
1736181680000|2025-01-06 16:41:20|202936.4|202846.4|202939.7|202849.7|202940.8|202850.8|202935|202845|11
1736181690000|2025-01-06 16:41:30|202940.7|202850.7|202944.4|202854.4|202959.7|202869.7|202939.3|202849.3|10
1736181700000|2025-01-06 16:41:40|202944.3|202854.3|202936.7|202846.7|202944.4|202854.4|202936.7|202846.7|13
1736181710000|2025-01-06 16:41:50|202941|202851|202919.1|202869.1|202941.7|202869.1|202919.1|202845.4|13
1736181720000|2025-01-06 16:42:00|202911.2|202861.2|202864.4|202814.4|202911.2|202861.2|202861.4|202811.4|17
1736181730000|2025-01-06 16:42:10|202861.7|202811.7|202863.5|202813.5|202864.1|202814.1|202859.2|202809.2|5
1736181740000|2025-01-06 16:42:20|202863.3|202813.3|202864.4|202814.4|202864.4|202814.4|202863.3|202813.3|2
1736181750000|2025-01-06 16:42:30|202862.7|202812.7|202864.9|202814.9|202864.9|202814.9|202862.7|202812.7|2
1736181760000|2025-01-06 16:42:40|202865.1|202815.1|202864.6|202814.6|202865.1|202815.1|202864.6|202814.6|2
1736181770000|2025-01-06 16:42:50|202861.9|202811.9|202883.9|202793.9|202885.7|202814.3|202861.9|202793.1|10
1736181780000|2025-01-06 16:43:00|202882.6|202792.6|202889.5|202799.5|202889.5|202799.5|202879.6|202789.6|11
1736181790000|2025-01-06 16:43:10|202888.6|202798.6|202881.2|202791.2|202888.6|202798.6|202878.8|202788.8|14
1736181800000|2025-01-06 16:43:20|202882.2|202792.2|202879.4|202789.4|202885.2|202795.2|202876.7|202786.7|13
1736181810000|2025-01-06 16:43:30|202875.3|202785.3|202881.9|202791.9|202885.6|202795.6|202875.3|202785.3|6
1736181820000|2025-01-06 16:43:40|202879.4|202789.4|202885.6|202795.6|202886.3|202796.3|202879.4|202789.4|8
1736181830000|2025-01-06 16:43:50|202883.3|202793.3|202941.8|202851.8|202942|202852|202883.3|202793.3|10
1736181840000|2025-01-06 16:44:00|202942|202852|202935.9|202845.9|202942|202852|202935.9|202845.9|10
1736181850000|2025-01-06 16:44:10|202937.5|202847.5|202936.1|202846.1|202937.5|202847.5|202936.1|202846.1|2
1736181860000|2025-01-06 16:44:20|202935.8|202845.8|202848.7|202798.7|202936.8|202846.8|202847.8|202795.3|14
1736181870000|2025-01-06 16:44:30|202839.9|202789.9|202831.3|202781.3|202839.9|202789.9|202830|202780|13
1736181880000|2025-01-06 16:44:40|202831.2|202781.2|202848.8|202758.8|202850.6|202781.2|202831.2|202758.8|3
1736181890000|2025-01-06 16:44:50|202848.3|202758.3|202848|202758|202848.8|202758.8|202847.6|202757.6|5
1736181900000|2025-01-06 16:45:00|202846|202756|202847.3|202797.3|202851.6|202798.5|202846|202756|10
1736181910000|2025-01-06 16:45:10|202847.6|202797.6|202843.1|202793.1|202847.6|202797.6|202843.1|202793.1|4
1736181920000|2025-01-06 16:45:20|202843.3|202793.3|202843.3|202793.3|202843.5|202793.5|202841.7|202791.7|20
1736181930000|2025-01-06 16:45:30|202843.5|202793.5|202844.1|202794.1|202844.1|202794.1|202843.4|202793.4|8
1736181940000|2025-01-06 16:45:40|202844|202794|202849.3|202799.3|202850|202800|202841.5|202791.5|13
1736181950000|2025-01-06 16:45:50|202848|202798|202846.1|202796.1|202848|202798|202846.1|202796.1|3
1736181960000|2025-01-06 16:46:00|202842.3|202792.3|202845.4|202795.4|202846.1|202796.1|202842.3|202792.3|4
1736181970000|2025-01-06 16:46:10|202845.5|202795.5|202850.3|202800.3|202853.5|202803.5|202845.5|202795.5|10
1736181980000|2025-01-06 16:46:20|202844.9|202794.9|202850.9|202800.9|202851|202801|202844.9|202794.9|4
1736181990000|2025-01-06 16:46:30|202850.6|202800.6|202860.9|202810.9|202861.2|202811.2|202842.4|202792.4|13
1736182000000|2025-01-06 16:46:40|202860.8|202810.8|202844.5|202794.5|202860.8|202810.8|202841|202791|14
1736182010000|2025-01-06 16:46:50|202846.2|202796.2|202844.7|202794.7|202855.7|202805.7|202841.8|202791.8|13
1736182020000|2025-01-06 16:47:00|202846|202796|202856.9|202806.9|202857.3|202807.3|202844.7|202794.7|7
1736182030000|2025-01-06 16:47:10|202858.1|202808.1|202884.2|202834.2|202884.2|202834.2|202858.1|202808.1|8
1736182040000|2025-01-06 16:47:20|202884.1|202834.1|202884.5|202834.5|202884.5|202834.5|202884.1|202834.1|2
1736182050000|2025-01-06 16:47:30|202879.7|202829.7|202883.7|202833.7|202883.7|202833.7|202879.7|202829.7|5
1736182060000|2025-01-06 16:47:40|202881.3|202831.3|202872.3|202822.3|202883.4|202833.4|202872.3|202822.3|5
1736182070000|2025-01-06 16:47:50|202871.9|202821.9|202872.3|202822.3|202873.7|202823.7|202870|202820|7
1736182080000|2025-01-06 16:48:00|202871.2|202821.2|202855.5|202805.5|202871.2|202821.2|202855.5|202805.5|12
1736182090000|2025-01-06 16:48:10|202858.2|202808.2|202881.6|202791.6|202889.1|202809.1|202839.5|202788.8|16
1736182100000|2025-01-06 16:48:20|202880.9|202790.9|202877.3|202787.3|202883.1|202793.1|202874.2|202784.2|6
1736182110000|2025-01-06 16:48:30|202880.3|202790.3|202878.3|202788.3|202880.4|202790.4|202873.5|202783.5|8
1736182120000|2025-01-06 16:48:40|202884.2|202794.2|202873.9|202823.9|202889.5|202839.5|202873.9|202794.2|6
1736182130000|2025-01-06 16:48:50|202877.5|202827.5|202876.6|202826.6|202883.9|202833.9|202873.8|202823.8|17
1736182140000|2025-01-06 16:49:00|202897.8|202807.8|202899.9|202809.9|202899.9|202809.9|202897.8|202807.8|2
1736182150000|2025-01-06 16:49:10|202901.8|202811.8|202896.2|202806.2|202901.8|202811.8|202896.2|202806.2|5
1736182160000|2025-01-06 16:49:20|202894.8|202804.8|202902.3|202812.3|202902.3|202812.3|202894|202804|6
1736182170000|2025-01-06 16:49:30|202902.2|202812.2|202902.3|202812.3|202902.5|202812.5|202902|202812|4
1736182180000|2025-01-06 16:49:40|202902.5|202812.5|202893.3|202803.3|202902.5|202812.5|202889.7|202799.7|14
1736182190000|2025-01-06 16:49:50|202895.1|202805.1|202895.3|202805.3|202895.3|202805.3|202895.1|202805.1|2
1736182200000|2025-01-06 16:50:00|202894.3|202804.3|202893.6|202803.6|202894.3|202804.3|202888|202798|8
1736182210000|2025-01-06 16:50:10|202893.7|202803.7|202891.2|202801.2|202893.7|202803.7|202891.2|202801.2|4
1736182220000|2025-01-06 16:50:20|202890.7|202800.7|202888|202798|202893.1|202803.1|202886.6|202796.6|17
1736182230000|2025-01-06 16:50:30|202887.6|202797.6|202898|202808|202898.9|202808.9|202885.9|202795.9|4
1736182240000|2025-01-06 16:50:40|202898.2|202808.2|202954.1|202904.1|202954.1|202904.1|202898.2|202808.2|8
1736182250000|2025-01-06 16:50:50|202954.8|202904.8|202959.1|202909.1|202959.1|202909.1|202954.8|202904.8|9
1736182260000|2025-01-06 16:51:00|202958.2|202908.2|202957.1|202907.1|202958.2|202908.2|202957.1|202907.1|2
1736182270000|2025-01-06 16:51:10|202954.1|202904.1|202955.5|202905.5|202956.8|202906.8|202952.7|202902.7|13
1736182280000|2025-01-06 16:51:20|202956|202906|202981.1|202891.1|202981.1|202906|202955.9|202886.2|4
1736182290000|2025-01-06 16:51:30|202980.8|202890.8|202985.7|202895.7|202986.4|202896.4|202980.8|202890.8|5
1736182300000|2025-01-06 16:51:40|202985|202895|202949.3|202899.3|202985.5|202899.7|202943.9|202893.9|11
1736182310000|2025-01-06 16:51:50|202955.6|202905.6|202955|202905|202955.6|202905.6|202955|202905|2
1736182320000|2025-01-06 16:52:00|202951.6|202901.6|202953.8|202903.8|202956.6|202906.6|202951.1|202901.1|9
1736182330000|2025-01-06 16:52:10|202949.9|202899.9|202943.9|202893.9|202953.2|202903.2|202941.2|202891.2|7
1736182340000|2025-01-06 16:52:20|202945.1|202895.1|202909.2|202859.2|202945.1|202895.1|202902.8|202852.8|14
1736182350000|2025-01-06 16:52:30|202908.9|202858.9|202899.4|202849.4|202913.1|202863.1|202897.7|202847.7|14
1736182360000|2025-01-06 16:52:40|202911.8|202861.8|202909.3|202859.3|202911.8|202861.8|202909.3|202859.3|3
1736182370000|2025-01-06 16:52:50|202908.2|202858.2|202908.2|202858.2|202908.2|202858.2|202908.2|202858.2|1
1736182380000|2025-01-06 16:53:00|202907.3|202857.3|202908.1|202858.1|202910.8|202860.8|202905.5|202855.5|21
1736182390000|2025-01-06 16:53:10|202909.2|202859.2|202904.8|202854.8|202909.2|202859.2|202904.5|202854.5|7
1736182400000|2025-01-06 16:53:20|202904.1|202854.1|202898.1|202848.1|202904.1|202854.1|202892.5|202842.5|13
1736182410000|2025-01-06 16:53:30|202899.2|202849.2|202896.6|202846.6|202899.2|202849.2|202896.6|202846.6|7
1736182420000|2025-01-06 16:53:40|202894|202844|202918.3|202828.3|202918.6|202844|202894|202822.7|13
1736182430000|2025-01-06 16:53:50|202918.2|202828.2|202927.7|202837.7|202928.4|202838.4|202918.2|202828.2|17
1736182440000|2025-01-06 16:54:00|202926.2|202836.2|202926|202836|202928.4|202838.4|202924.8|202834.8|16
1736182450000|2025-01-06 16:54:10|202924.8|202834.8|202913|202823|202926|202836|202912.6|202822.6|21
1736182460000|2025-01-06 16:54:20|202914.2|202824.2|202901.1|202811.1|202914.2|202824.2|202899.4|202809.4|14
1736182470000|2025-01-06 16:54:30|202899.9|202809.9|202899.4|202809.4|202900.5|202810.5|202899.4|202809.4|9
1736182480000|2025-01-06 16:54:40|202899.6|202809.6|202898|202808|202899.8|202809.8|202895.7|202805.7|12
1736182490000|2025-01-06 16:54:50|202898.5|202808.5|202898.7|202808.7|202898.7|202808.7|202896|202806|4
1736182500000|2025-01-06 16:55:00|202897.1|202807.1|202923.9|202833.9|202928|202838|202891.4|202801.4|18
1736182510000|2025-01-06 16:55:10|202923.6|202833.6|202917.2|202827.2|202924.5|202834.5|202913.7|202823.7|7
1736182520000|2025-01-06 16:55:20|202916.4|202826.4|202880|202830|202916.4|202830|202872.9|202822.9|7
1736182530000|2025-01-06 16:55:30|202880.2|202830.2|202882.4|202832.4|202882.4|202832.4|202880.2|202830.2|5
1736182540000|2025-01-06 16:55:40|202878.6|202828.6|202877.3|202827.3|202878.6|202828.6|202874.5|202824.5|5
1736182550000|2025-01-06 16:55:50|202876.8|202826.8|202879.9|202829.9|202879.9|202829.9|202876.2|202826.2|10
1736182560000|2025-01-06 16:56:00|202878.8|202828.8|202881.1|202831.1|202881.4|202831.4|202878.4|202828.4|6
1736182570000|2025-01-06 16:56:10|202882.4|202832.4|202876.2|202826.2|202882.4|202832.4|202874.7|202824.7|5
1736182580000|2025-01-06 16:56:20|202876.3|202826.3|202875.8|202825.8|202876.3|202826.3|202875.8|202825.8|2
1736182590000|2025-01-06 16:56:30|202875.7|202825.7|202876|202826|202877.5|202827.5|202874.4|202824.4|9
1736182600000|2025-01-06 16:56:40|202880.2|202830.2|202867.9|202817.9|202909.8|202859.8|202856.1|202806.1|21
1736182610000|2025-01-06 16:56:50|202868.4|202818.4|202868.3|202818.3|202868.4|202818.4|202867.1|202817.1|7
1736182620000|2025-01-06 16:57:00|202873.9|202823.9|202897.4|202847.4|202897.4|202847.4|202873.9|202823.9|12
1736182630000|2025-01-06 16:57:10|202896.5|202846.5|202903.6|202853.6|202911.7|202861.7|202896.5|202846.5|11
1736182640000|2025-01-06 16:57:20|202902.7|202852.7|202902.7|202852.7|202902.7|202852.7|202902.7|202852.7|1
1736182650000|2025-01-06 16:57:30|202905.9|202855.9|202901.9|202851.9|202905.9|202855.9|202901.9|202851.9|3
1736182660000|2025-01-06 16:57:40|202901.4|202851.4|202900.8|202850.8|202901.4|202851.4|202900.8|202850.8|3
1736182670000|2025-01-06 16:57:50|202900.2|202850.2|202902.2|202852.2|202903.3|202853.3|202893.9|202843.9|18
1736182680000|2025-01-06 16:58:00|202901.2|202851.2|202900.7|202850.7|202901.2|202851.2|202900.7|202850.7|2
1736182690000|2025-01-06 16:58:10|202900.6|202850.6|202918.2|202828.2|202921.9|202852.1|202900.6|202827.2|12
1736182700000|2025-01-06 16:58:20|202916.8|202826.8|202917.2|202827.2|202918.6|202828.6|202916.8|202826.8|4
1736182710000|2025-01-06 16:58:30|202914.9|202824.9|202909.9|202819.9|202920.7|202830.7|202897.3|202807.3|10
1736182720000|2025-01-06 16:58:40|202912.7|202822.7|202885.3|202795.3|202928|202838|202867.9|202794.6|14
1736182730000|2025-01-06 16:58:50|202885.1|202795.1|202884.7|202794.7|202885.3|202795.3|202884.2|202794.2|6
1736182740000|2025-01-06 16:59:00|202884.5|202794.5|202829.3|202779.3|202898.1|202808.1|202829.3|202779.3|10
1736182750000|2025-01-06 16:59:10|202856.5|202766.5|202861.3|202771.3|202864.4|202774.4|202856.4|202766.4|13
1736182760000|2025-01-06 16:59:20|202858.9|202768.9|202856.5|202766.5|202858.9|202768.9|202856.4|202766.4|3
1736182770000|2025-01-06 16:59:30|202857.3|202767.3|202860.4|202770.4|202860.4|202770.4|202857.3|202767.3|4
1736182780000|2025-01-06 16:59:40|202859.8|202769.8|202878.2|202788.2|202878.8|202788.8|202859.8|202769.8|6
1736182790000|2025-01-06 16:59:50|202875.6|202785.6|202873.5|202783.5|202875.6|202785.6|202873.5|202783.5|3
1736182800000|2025-01-06 17:00:00|202872|202782|202891.4|202801.4|202891.6|202801.6|202868.6|202778.6|21
1736182810000|2025-01-06 17:00:10|202892|202802|202897.3|202807.3|202897.3|202807.3|202892|202802|8
1736182820000|2025-01-06 17:00:20|202894.5|202804.5|202895.9|202805.9|202895.9|202805.9|202893.9|202803.9|3
1736182830000|2025-01-06 17:00:30|202896.1|202806.1|202889.4|202799.4|202896.6|202806.6|202889.2|202799.2|17
1736182840000|2025-01-06 17:00:40|202889.8|202799.8|202887.7|202797.7|202892.7|202802.7|202887.7|202797.7|21
1736182850000|2025-01-06 17:00:50|202888.1|202798.1|202889|202799|202890.1|202800.1|202887.9|202797.9|30
1736182860000|2025-01-06 17:01:00|202888.4|202798.4|202855.1|202765.1|202888.4|202798.4|202855.1|202765.1|5
1736182870000|2025-01-06 17:01:10|202854.4|202764.4|202858.1|202768.1|202858.1|202768.1|202852.6|202762.6|5
1736182880000|2025-01-06 17:01:20|202856.5|202766.5|202856.9|202766.9|202857.7|202767.7|202856|202766|4
1736182890000|2025-01-06 17:01:30|202855.9|202765.9|202855.9|202765.9|202855.9|202765.9|202855.9|202765.9|1
1736182900000|2025-01-06 17:01:40|202854.7|202764.7|202882.8|202792.8|202884|202794|202854.3|202764.3|9
1736182910000|2025-01-06 17:01:50|202881.6|202791.6|202884.6|202794.6|202884.8|202794.8|202881.6|202791.6|26
1736182920000|2025-01-06 17:02:00|202884.8|202794.8|202891.8|202801.8|202891.8|202801.8|202880.9|202790.9|15
1736182930000|2025-01-06 17:02:10|202892|202802|202892.6|202802.6|202892.6|202802.6|202892|202802|5
1736182940000|2025-01-06 17:02:20|202894.7|202804.7|202909.5|202819.5|202910.5|202820.5|202894.7|202804.7|8
1736182950000|2025-01-06 17:02:30|202909.3|202819.3|202908.6|202818.6|202909.8|202819.8|202907.7|202817.7|8
1736182960000|2025-01-06 17:02:40|202909.3|202819.3|202909.1|202819.1|202910.1|202820.1|202908.6|202818.6|11
1736182970000|2025-01-06 17:02:50|202908.8|202818.8|202909.6|202819.6|202911.1|202821.1|202908.1|202818.1|19
1736182980000|2025-01-06 17:03:00|202909.8|202819.8|202909.8|202819.8|202912|202822|202909.1|202819.1|11
1736182990000|2025-01-06 17:03:10|202909.6|202819.6|202915.9|202825.9|202915.9|202825.9|202909.6|202819.6|3
1736183010000|2025-01-06 17:03:30|202917.1|202827.1|202919.3|202829.3|202919.3|202829.3|202917.1|202827.1|7
1736183020000|2025-01-06 17:03:40|202962.8|202872.8|202953.4|202863.4|202963|202873|202951.7|202861.7|16
1736183030000|2025-01-06 17:03:50|202955|202865|202935.5|202845.5|202955|202865|202935.5|202845.5|4
1736183040000|2025-01-06 17:04:00|202935.1|202845.1|202931.9|202841.9|202935.1|202845.1|202931.9|202841.9|3
1736183050000|2025-01-06 17:04:10|202932.3|202842.3|202930.1|202840.1|202932.3|202842.3|202926.2|202836.2|14
1736183060000|2025-01-06 17:04:20|202929.9|202839.9|202933.8|202843.8|202943.8|202853.8|202929.9|202839.9|8
1736183070000|2025-01-06 17:04:30|202934.7|202844.7|202912.3|202822.3|202934.7|202844.7|202912.3|202822.3|11
1736183080000|2025-01-06 17:04:40|202913.3|202823.3|202933.2|202843.2|202933.2|202843.2|202908.3|202818.3|22
1736183090000|2025-01-06 17:04:50|202933.6|202843.6|202930.3|202840.3|202948|202858|202930.3|202840.3|14
1736183100000|2025-01-06 17:05:00|202928.9|202838.9|202933.8|202843.8|202933.8|202843.8|202927.9|202837.9|24
1736183110000|2025-01-06 17:05:10|202934|202844|202933.2|202843.2|202934|202844|202932.4|202842.4|10
1736183120000|2025-01-06 17:05:20|202933.6|202843.6|202928.2|202838.2|202933.6|202843.6|202918.5|202828.5|17
1736183130000|2025-01-06 17:05:30|202927|202837|202930.9|202840.9|202930.9|202840.9|202925.8|202835.8|10
1736183140000|2025-01-06 17:05:40|202931.1|202841.1|202925.3|202835.3|202931.1|202841.1|202925.3|202835.3|5
1736183150000|2025-01-06 17:05:50|202920.9|202830.9|202912.5|202822.5|202924.1|202834.1|202911.9|202821.9|11
1736183160000|2025-01-06 17:06:00|202911.9|202821.9|202915.9|202825.9|202915.9|202825.9|202897.3|202807.3|16
1736183170000|2025-01-06 17:06:10|202915.1|202825.1|202893.3|202803.3|202915.5|202825.5|202891.5|202801.5|13
1736183180000|2025-01-06 17:06:20|202895.4|202805.4|202896.8|202806.8|202896.8|202806.8|202895.4|202805.4|2
1736183190000|2025-01-06 17:06:30|202897.6|202807.6|202927.8|202837.8|202928|202838|202897.4|202807.4|11
1736183200000|2025-01-06 17:06:40|202928|202838|202926.3|202836.3|202928|202838|202924.5|202834.5|14
1736183210000|2025-01-06 17:06:50|202926.1|202836.1|202924.1|202834.1|202926.3|202836.3|202923.9|202833.9|21
1736183220000|2025-01-06 17:07:00|202925.1|202835.1|202961.2|202871.2|202961.2|202871.2|202924.5|202834.5|24
1736183230000|2025-01-06 17:07:10|202959.6|202869.6|202937.5|202847.5|202959.6|202869.6|202936.3|202846.3|25
1736183240000|2025-01-06 17:07:20|202937.3|202847.3|202936.9|202846.9|202938.2|202848.2|202936.9|202846.9|7
1736183250000|2025-01-06 17:07:30|202935.4|202845.4|202933.3|202843.3|202935.4|202845.4|202930|202840|13
1736183260000|2025-01-06 17:07:40|202929.2|202839.2|202930.1|202840.1|202931.4|202841.4|202929.2|202839.2|24
1736183270000|2025-01-06 17:07:50|202933.2|202843.2|202944.7|202854.7|202944.7|202854.7|202926.4|202836.4|17
1736183280000|2025-01-06 17:08:00|202945|202855|202946|202856|202946.3|202856.3|202944.7|202854.7|5
1736183290000|2025-01-06 17:08:10|202943.5|202853.5|202944.5|202854.5|202945.9|202855.9|202943.5|202853.5|10
1736183300000|2025-01-06 17:08:20|202944|202854|202945.3|202855.3|202945.5|202855.5|202944|202854|5
1736183310000|2025-01-06 17:08:30|202945.5|202855.5|202945.5|202855.5|202945.5|202855.5|202943.6|202853.6|4
1736183320000|2025-01-06 17:08:40|202943.6|202853.6|202958.5|202868.5|202958.9|202868.9|202943.6|202853.6|12
1736183330000|2025-01-06 17:08:50|202962.6|202872.6|202952.4|202862.4|202962.6|202872.6|202952.4|202862.4|9
1736183340000|2025-01-06 17:09:00|202952.2|202862.2|202948.8|202858.8|202952.2|202862.2|202946.3|202856.3|12
1736183350000|2025-01-06 17:09:10|202948.4|202858.4|202904.7|202814.7|202948.8|202858.8|202901.8|202811.8|11
1736183360000|2025-01-06 17:09:20|202904.8|202814.8|202891.3|202801.3|202904.8|202814.8|202890.3|202800.3|15
1736183370000|2025-01-06 17:09:30|202894.3|202804.3|202932.5|202842.5|202933.8|202843.8|202891.1|202801.1|23
1736183380000|2025-01-06 17:09:40|202933.6|202843.6|202932.5|202842.5|202934.7|202844.7|202932|202842|19
1736183390000|2025-01-06 17:09:50|202930.9|202840.9|202925.7|202835.7|202934.9|202844.9|202924.7|202834.7|16
1736183400000|2025-01-06 17:10:00|202926.1|202836.1|202928.2|202838.2|202929|202839|202926.1|202836.1|9
1736183410000|2025-01-06 17:10:10|202927.4|202837.4|202927.3|202837.3|202927.7|202837.7|202923|202833|21
1736183420000|2025-01-06 17:10:20|202926.9|202836.9|202927.3|202837.3|202927.3|202837.3|202926.3|202836.3|7
1736183430000|2025-01-06 17:10:30|202927.1|202837.1|202911.2|202821.2|202927.3|202837.3|202908|202818|12
1736183440000|2025-01-06 17:10:40|202911.8|202821.8|202909|202819|202915|202825|202907.3|202817.3|17
1736183450000|2025-01-06 17:10:50|202908.8|202818.8|202910.7|202820.7|202911.7|202821.7|202908.8|202818.8|11
1736183460000|2025-01-06 17:11:00|202910.5|202820.5|202886.9|202796.9|202910.7|202820.7|202886.5|202796.5|16
1736183470000|2025-01-06 17:11:10|202887.2|202797.2|202857.3|202767.3|202887.2|202797.2|202855|202765|17
1736183480000|2025-01-06 17:11:20|202855|202765|202868.5|202778.5|202868.5|202778.5|202855|202765|7
1736183490000|2025-01-06 17:11:30|202870.1|202780.1|202866|202776|202875.5|202785.5|202864.6|202774.6|13
1736183500000|2025-01-06 17:11:40|202864.7|202774.7|202865.2|202775.2|202865.2|202775.2|202864.7|202774.7|2
1736183510000|2025-01-06 17:11:50|202864.5|202774.5|202865.3|202775.3|202865.3|202775.3|202863.1|202773.1|6
1736183520000|2025-01-06 17:12:00|202863.7|202773.7|202807.4|202717.4|202863.7|202773.7|202804.1|202714.1|10
1736183530000|2025-01-06 17:12:10|202808.2|202718.2|202809.2|202719.2|202809.4|202719.4|202808.2|202718.2|8
1736183540000|2025-01-06 17:12:20|202809|202719|202803.2|202713.2|202809.3|202719.3|202803.2|202713.2|9
1736183550000|2025-01-06 17:12:30|202801.1|202711.1|202790|202700|202801.5|202711.5|202786.5|202696.5|14
1736183560000|2025-01-06 17:12:40|202790.6|202700.6|202803.6|202713.6|202804.8|202714.8|202790.4|202700.4|9
1736183570000|2025-01-06 17:12:50|202801.5|202711.5|202799.4|202709.4|202803.6|202713.6|202797.6|202707.6|13
1736183580000|2025-01-06 17:13:00|202798.8|202708.8|202814.5|202724.5|202821.7|202731.7|202790.5|202700.5|14
1736183590000|2025-01-06 17:13:10|202817.5|202727.5|202829.2|202739.2|202829.8|202739.8|202817.5|202727.5|13
1736183600000|2025-01-06 17:13:20|202829|202739|202828.3|202738.3|202829|202739|202824.5|202734.5|12
1736183610000|2025-01-06 17:13:30|202828.1|202738.1|202828.5|202738.5|202828.9|202738.9|202828.1|202738.1|8
1736183620000|2025-01-06 17:13:40|202829.5|202739.5|202830.3|202740.3|202831.3|202741.3|202828.9|202738.9|14
1736183630000|2025-01-06 17:13:50|202862.7|202772.7|202847.8|202757.8|202864|202774|202846.8|202756.8|11
1736183640000|2025-01-06 17:14:00|202847.2|202757.2|202878.5|202788.5|202878.5|202788.5|202847.2|202757.2|8
1736183650000|2025-01-06 17:14:10|202876.5|202786.5|202920.8|202830.8|202920.8|202830.8|202855.9|202765.9|12
1736183660000|2025-01-06 17:14:20|202921|202831|202919.4|202829.4|202929.3|202839.3|202919.4|202829.4|16
1736183670000|2025-01-06 17:14:30|202922.9|202832.9|202922.9|202832.9|202922.9|202832.9|202922.9|202832.9|1
1736183680000|2025-01-06 17:14:40|202923.3|202833.3|202916.3|202826.3|202923.3|202833.3|202916|202826|7
1736183690000|2025-01-06 17:14:50|202919.5|202829.5|202940.7|202850.7|202945.3|202863.5|202910.2|202829.5|13
1736183700000|2025-01-06 17:15:00|202941.9|202851.9|202951.5|202861.5|202954|202864|202941.4|202851.4|5
1736183710000|2025-01-06 17:15:10|202955.4|202865.4|202970.7|202880.7|202971.3|202881.3|202953.9|202863.9|6
1736183720000|2025-01-06 17:15:20|202970.3|202880.3|202972|202882|202972|202882|202970.3|202880.3|4
1736183730000|2025-01-06 17:15:30|202971.6|202881.6|202971.8|202881.8|202971.8|202881.8|202969.1|202879.1|6
1736183740000|2025-01-06 17:15:40|202972.5|202882.5|202983.5|202893.5|202983.5|202927.5|202972.5|202882.5|11
1736183750000|2025-01-06 17:15:50|202984.2|202894.2|202974.5|202884.5|202985|202895|202974.5|202884.5|7
1736183760000|2025-01-06 17:16:00|202975.8|202885.8|202942.1|202852.1|202982.7|202892.7|202935.9|202852.1|10
1736183770000|2025-01-06 17:16:10|202947.2|202857.2|202910.4|202820.4|202947.2|202857.2|202906.6|202816.6|13
1736183780000|2025-01-06 17:16:20|202909.1|202819.1|202852.4|202762.4|202909.1|202819.1|202851|202761|13
1736183790000|2025-01-06 17:16:30|202850|202760|202893.4|202803.4|202893.6|202803.6|202849|202759|16
1736183800000|2025-01-06 17:16:40|202893|202803|202892.8|202802.8|202893|202803|202892.8|202802.8|2
1736183810000|2025-01-06 17:16:50|202894.1|202804.1|202894.5|202804.5|202894.5|202804.5|202889.9|202799.9|7
1736183820000|2025-01-06 17:17:00|202895.7|202805.7|202915.5|202825.5|202919.9|202829.9|202895.7|202805.7|16
1736183830000|2025-01-06 17:17:10|202915.1|202825.1|202919.6|202829.6|202919.6|202829.6|202915.1|202825.1|3
1736183840000|2025-01-06 17:17:20|202926|202836|202973.4|202883.4|202975.4|202885.4|202925.9|202835.9|22
1736183850000|2025-01-06 17:17:30|202973.2|202883.2|203010.2|202960.2|203011.4|202961.4|202970.3|202880.3|14
1736183860000|2025-01-06 17:17:40|203001.9|202911.9|202954.9|202864.9|203020.1|202949.3|202954.9|202864.9|18
1736183870000|2025-01-06 17:17:50|202958.3|202868.3|202959.7|202869.7|202962.8|202872.8|202946.5|202856.5|19
1736183880000|2025-01-06 17:18:00|202959.9|202869.9|202965.5|202875.5|202966.4|202876.4|202959.9|202869.9|10
1736183890000|2025-01-06 17:18:10|202965.3|202875.3|202951.7|202861.7|202968.4|202878.4|202949.4|202859.4|10
1736183900000|2025-01-06 17:18:20|202953.5|202863.5|202955.2|202865.2|202955.2|202865.2|202953.5|202863.5|2
1736183910000|2025-01-06 17:18:30|202954.5|202864.5|202950.6|202860.6|202954.5|202864.5|202947.1|202857.1|5
1736183920000|2025-01-06 17:18:40|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|1
1736183930000|2025-01-06 17:18:50|202952.3|202862.3|202962|202872|202963.2|202873.2|202952.3|202862.3|14
1736183940000|2025-01-06 17:19:00|202962.1|202872.1|202959.6|202869.6|202962.1|202872.1|202955.7|202865.7|18
1736183950000|2025-01-06 17:19:10|202959.5|202869.5|202965.1|202875.1|202966|202876|202959.3|202869.3|9
1736183960000|2025-01-06 17:19:20|202979.6|202929.6|202989.3|202899.3|203004.9|202933|202979.6|202892.6|13
1736183970000|2025-01-06 17:19:30|203005.6|202915.6|202998.2|202908.2|203006.9|202916.9|202996.6|202906.6|13
1736183980000|2025-01-06 17:19:40|202999.8|202909.8|203021.3|202931.3|203024.9|202965.6|202999.8|202909.8|11
1736183990000|2025-01-06 17:19:50|203019.7|202929.7|202961.2|202871.2|203019.7|202929.7|202958.9|202868.9|19
1736184000000|2025-01-06 17:20:00|202960.2|202870.2|202991.9|202901.9|202991.9|202901.9|202959|202869|12
1736184010000|2025-01-06 17:20:10|202992|202902|203005.1|202915.1|203015.8|202925.8|202961|202871|21
1736184020000|2025-01-06 17:20:20|203004.7|202914.7|203000.8|202910.8|203005.9|202915.9|203000.8|202910.8|14
1736184030000|2025-01-06 17:20:30|202997|202907|202968.6|202878.6|202997|202907|202938.7|202848.7|24
1736184040000|2025-01-06 17:20:40|202966|202876|202938.5|202848.5|202966|202876|202905|202815|24
1736184050000|2025-01-06 17:20:50|202937.9|202847.9|202940.3|202850.3|202940.3|202850.3|202937.9|202847.9|10
1736184060000|2025-01-06 17:21:00|202939.7|202849.7|202940|202850|202940|202850|202937|202847|8
1736184070000|2025-01-06 17:21:10|202939.6|202849.6|202930.5|202840.5|202939.6|202849.6|202923.4|202833.4|11
1736184080000|2025-01-06 17:21:20|202933.1|202843.1|202954.7|202864.7|202954.7|202864.7|202933.1|202843.1|7
1736184090000|2025-01-06 17:21:30|202956.1|202866.1|202932.4|202842.4|202957.7|202867.7|202929.6|202839.6|10
1736184100000|2025-01-06 17:21:40|202937.3|202847.3|202957.2|202867.2|202957.2|202867.2|202937.3|202847.3|2
1736184110000|2025-01-06 17:21:50|202954.8|202864.8|202936|202846|202954.8|202864.8|202936|202846|3
1736184120000|2025-01-06 17:22:00|202936.4|202846.4|202938|202848|202969.1|202879.1|202935.9|202845.9|15
1736184130000|2025-01-06 17:22:10|202940.6|202850.6|202957.5|202867.5|202957.7|202886.2|202935.7|202846.5|16
1736184140000|2025-01-06 17:22:20|202955.9|202865.9|202956.2|202866.2|202957.5|202867.5|202955.9|202865.9|3
1736184150000|2025-01-06 17:22:30|202956.8|202866.8|202958.9|202868.9|202958.9|202868.9|202956.8|202866.8|2
1736184160000|2025-01-06 17:22:40|202958.7|202868.7|202955.8|202865.8|202958.9|202868.9|202955.8|202865.8|8
1736184170000|2025-01-06 17:22:50|202955.6|202865.6|202939|202849|202955.6|202865.6|202933.8|202843.8|7
1736184180000|2025-01-06 17:23:00|202942.3|202852.3|202957.3|202867.3|202957.3|202867.3|202942.3|202852.3|3
1736184190000|2025-01-06 17:23:10|202953|202863|202957.5|202867.5|202958.6|202887.5|202936.1|202863|11
1736184200000|2025-01-06 17:23:20|202954.8|202864.8|202959.1|202869.1|202959.6|202888.3|202936.1|202864.8|7
1736184210000|2025-01-06 17:23:30|202957.5|202867.5|202944.3|202854.3|202957.5|202867.5|202941.3|202851.3|10
1736184220000|2025-01-06 17:23:40|202945.9|202855.9|202945.2|202855.2|202945.9|202855.9|202942.5|202852.5|6
1736184230000|2025-01-06 17:23:50|202946.3|202856.3|202946.4|202856.4|202946.4|202856.4|202945.5|202855.5|3
1736184240000|2025-01-06 17:24:00|202942.4|202852.4|202947|202857|202947|202857|202942.4|202852.4|7
1736184250000|2025-01-06 17:24:10|202947.4|202857.4|202944.8|202854.8|202947.4|202857.4|202939.4|202849.4|10
1736184260000|2025-01-06 17:24:20|202946|202856|202946.8|202856.8|202946.8|202856.8|202945.9|202855.9|4
1736184270000|2025-01-06 17:24:30|202948.6|202858.6|202967.4|202877.4|202968.1|202878.1|202948.6|202858.6|6
1736184280000|2025-01-06 17:24:40|202965.4|202875.4|202960.4|202870.4|202965.4|202875.4|202957.8|202867.8|5
1736184290000|2025-01-06 17:24:50|202959.2|202869.2|202959.4|202869.4|202959.6|202869.6|202959.2|202869.2|4
1736184300000|2025-01-06 17:25:00|202959.8|202869.8|202962.4|202872.4|202962.4|202872.4|202959.8|202869.8|5
1736184310000|2025-01-06 17:25:10|202962|202872|202962.7|202872.7|202962.7|202872.7|202962|202872|2
1736184320000|2025-01-06 17:25:20|202959.9|202869.9|202950.9|202860.9|202959.9|202869.9|202946.6|202856.6|5
1736184330000|2025-01-06 17:25:30|202949.9|202859.9|202939.2|202849.2|202949.9|202864.1|202907.5|202847.9|12
1736184340000|2025-01-06 17:25:40|202935.9|202845.9|202938.9|202848.9|202938.9|202848.9|202935.9|202845.9|5
1736184350000|2025-01-06 17:25:50|202936.9|202846.9|202938.9|202848.9|202938.9|202848.9|202936.9|202846.9|2
1736184360000|2025-01-06 17:26:00|202936.7|202846.7|202949.9|202859.9|202949.9|202859.9|202936.7|202846.7|6
1736184370000|2025-01-06 17:26:10|202950.1|202860.1|202950.6|202860.6|202950.6|202860.6|202950.1|202860.1|2
1736184380000|2025-01-06 17:26:20|202952.2|202862.2|202950.6|202860.6|202961.7|202871.7|202948.2|202858.2|7
1736184390000|2025-01-06 17:26:30|202951.4|202861.4|202950.2|202860.2|202951.7|202861.7|202947.2|202857.2|8
1736184400000|2025-01-06 17:26:40|202946.4|202856.4|202948.3|202858.3|202950.3|202860.3|202945.9|202855.9|5
1736184410000|2025-01-06 17:26:50|202944.5|202854.5|202951.3|202861.3|202951.3|202861.3|202944.5|202854.5|6
1736184420000|2025-01-06 17:27:00|202950.4|202860.4|202948.4|202858.4|202950.4|202860.4|202946|202856|3
1736184430000|2025-01-06 17:27:10|202946.1|202856.1|202899.5|202809.5|202949|202859|202893.5|202803.5|13
1736184440000|2025-01-06 17:27:20|202899.7|202809.7|202899.6|202809.6|202900.4|202810.4|202896.6|202806.6|7
1736184450000|2025-01-06 17:27:30|202900.2|202810.2|202900.1|202810.1|202900.2|202810.2|202900|202810|3
1736184460000|2025-01-06 17:27:40|202900|202810|202897.9|202807.9|202900.7|202810.7|202897.9|202807.9|3
1736184470000|2025-01-06 17:27:50|202900.7|202810.7|202900.5|202810.5|202900.7|202810.7|202897.7|202807.7|6
1736184490000|2025-01-06 17:28:10|202898.3|202808.3|202900.9|202810.9|202900.9|202810.9|202898.3|202808.3|3
1736184500000|2025-01-06 17:28:20|202903.1|202813.1|202914.9|202824.9|202914.9|202824.9|202903.1|202813.1|3
1736184510000|2025-01-06 17:28:30|202917.7|202827.7|202923|202833|202923.4|202833.4|202904.6|202814.6|12
1736184520000|2025-01-06 17:28:40|202922.4|202832.4|202967.2|202877.2|202967.2|202877.2|202920.7|202830.7|10
1736184530000|2025-01-06 17:28:50|202972.3|202882.3|202970.6|202880.6|202973.4|202883.4|202969.8|202879.8|11
1736184540000|2025-01-06 17:29:00|202972.5|202882.5|202973.3|202883.3|202976.1|202886.1|202969.2|202879.2|7
1736184550000|2025-01-06 17:29:10|202971.7|202881.7|202941.6|202851.6|202971.7|202881.7|202941.2|202851.2|7
1736184560000|2025-01-06 17:29:20|202943.6|202853.6|202944.3|202854.3|202944.3|202854.3|202943.6|202853.6|2
1736184570000|2025-01-06 17:29:30|202942.4|202852.4|202942.2|202852.2|202942.4|202852.4|202942.2|202852.2|2
1736184580000|2025-01-06 17:29:40|202936.4|202846.4|202939.2|202849.2|202941.1|202851.1|202934.1|202844.1|10
1736184600000|2025-01-06 17:30:00|202940.8|202850.8|202943.7|202853.7|202943.7|202853.7|202940.8|202850.8|3
1736184610000|2025-01-06 17:30:10|202943.1|202853.1|202942.7|202852.7|202943.1|202853.1|202942.7|202852.7|2
1736184620000|2025-01-06 17:30:20|202948.3|202858.3|202963.2|202873.2|202971.3|202881.3|202948.3|202858.3|14
1736184630000|2025-01-06 17:30:30|202963.6|202873.6|202970.2|202880.2|202972.8|202882.8|202963.6|202873.6|9
1736184640000|2025-01-06 17:30:40|202972.7|202882.7|202971.4|202881.4|202972.7|202882.7|202971.2|202881.2|3
1736184650000|2025-01-06 17:30:50|202974.4|202884.4|202981.7|202891.7|202981.7|202891.7|202974.4|202884.4|3
1736184660000|2025-01-06 17:31:00|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|1
1736184670000|2025-01-06 17:31:10|202983.1|202893.1|202993.3|202903.3|202993.3|202903.3|202983.1|202893.1|8
1736184680000|2025-01-06 17:31:20|202994.9|202904.9|202995|202905|203000.3|202910.3|202994.3|202904.3|10
1736184690000|2025-01-06 17:31:30|202994.6|202904.6|202992.3|202902.3|202994.6|202904.6|202990.2|202900.2|4
1736184700000|2025-01-06 17:31:40|202994|202904|203007.9|202917.9|203007.9|202917.9|202994|202904|4
1736184710000|2025-01-06 17:31:50|203006.3|202916.3|202990.8|202900.8|203006.3|202916.3|202987.1|202897.1|5
1736184720000|2025-01-06 17:32:00|202990.4|202900.4|203001.1|202911.1|203001.1|202911.1|202990.4|202900.4|9
1736184730000|2025-01-06 17:32:10|202999|202909|203000.2|202910.2|203002.5|202912.5|202996.3|202906.3|25
1736184740000|2025-01-06 17:32:20|202998.5|202908.5|203009.7|202919.7|203014.1|202924.1|202998.1|202908.1|17
1736184750000|2025-01-06 17:32:30|203010.3|202920.3|203011.2|202921.2|203011.9|202921.9|203010.3|202920.3|3
1736184760000|2025-01-06 17:32:40|203009.6|202919.6|203014.4|202924.4|203014.4|202924.4|203008.2|202918.2|7
1736184780000|2025-01-06 17:33:00|203016.5|202926.5|203014.8|202924.8|203016.5|202926.5|203014.8|202924.8|6
1736184790000|2025-01-06 17:33:10|203012.6|202922.6|203014.3|202924.3|203016.2|202926.2|203012.6|202922.6|7
1736184800000|2025-01-06 17:33:20|203014.7|202924.7|203014.7|202924.7|203014.7|202924.7|203014.7|202924.7|1
1736184820000|2025-01-06 17:33:40|203014.3|202924.3|203014.4|202924.4|203015.9|202925.9|203014.3|202924.3|3
1736184840000|2025-01-06 17:34:00|203015.5|202925.5|203058.7|202968.7|203059.4|202969.4|203015.5|202925.5|8
1736184850000|2025-01-06 17:34:10|203060|202970|203090.8|203000.8|203090.8|203000.8|203060|202970|13
1736184860000|2025-01-06 17:34:20|203094.4|203004.4|203108|203018|203110.7|203020.7|203093.7|203003.7|8
1736184870000|2025-01-06 17:34:30|203108.6|203018.6|203101.9|203011.9|203108.6|203018.6|203101.7|203011.7|5
1736184880000|2025-01-06 17:34:40|203104|203014|203110.1|203020.1|203110.1|203020.1|203104|203014|5
1736184890000|2025-01-06 17:34:50|203112.1|203022.1|203124.2|203034.2|203157.7|203067.7|203112.1|203022.1|19
1736184900000|2025-01-06 17:35:00|203123.4|203033.4|203116.2|203026.2|203125.5|203035.5|203111.9|203021.9|10
1736184910000|2025-01-06 17:35:10|203133.4|203043.4|203127.9|203037.9|203133.6|203043.6|203123.8|203033.8|22
1736184920000|2025-01-06 17:35:20|203128.1|203038.1|203129.1|203039.1|203131.8|203041.8|203128.1|203038.1|12
1736184930000|2025-01-06 17:35:30|203129.3|203039.3|203137.1|203047.1|203137.1|203047.1|203129.1|203039.1|6
1736184940000|2025-01-06 17:35:40|203135.2|203045.2|203140.5|203050.5|203141|203051|203135.2|203045.2|6
1736184950000|2025-01-06 17:35:50|203140.7|203050.7|203140.5|203050.5|203140.9|203050.9|203140.5|203050.5|3
1736184960000|2025-01-06 17:36:00|203140.3|203050.3|203140.1|203050.1|203140.3|203050.3|203140.1|203050.1|2
1736184970000|2025-01-06 17:36:10|203138.3|203048.3|203146.9|203056.9|203152|203062|203134.6|203044.6|10
1736184980000|2025-01-06 17:36:20|203145.4|203055.4|203161.1|203071.1|203165.6|203075.6|203145.4|203055.4|12
1736184990000|2025-01-06 17:36:30|203160.9|203070.9|203160.7|203070.7|203160.9|203070.9|203160.7|203070.7|2
1736185000000|2025-01-06 17:36:40|203160.5|203070.5|203160.1|203070.1|203160.5|203070.5|203160.1|203070.1|3
1736185010000|2025-01-06 17:36:50|203164.2|203074.2|203170.5|203080.5|203183.8|203093.8|203164.2|203074.2|8
1736185020000|2025-01-06 17:37:00|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|1
1736185030000|2025-01-06 17:37:10|203174.4|203084.4|203166.8|203076.8|203174.4|203084.4|203165.6|203075.6|5
1736185040000|2025-01-06 17:37:20|203170.1|203080.1|203176.3|203086.3|203178.4|203088.4|203169.1|203079.1|7
1736185050000|2025-01-06 17:37:30|203177|203087|203201.5|203111.5|203211.4|203121.4|203176.7|203086.7|15
1736185060000|2025-01-06 17:37:40|203201|203111|203204.9|203114.9|203204.9|203114.9|203201|203111|5
1736185070000|2025-01-06 17:37:50|203206.5|203116.5|203261.2|203171.2|203265.2|203184.5|203206.5|203116.5|12
1736185080000|2025-01-06 17:38:00|203261|203171|203258.8|203168.8|203261|203171|203258.2|203168.2|6
1736185090000|2025-01-06 17:38:10|203259|203169|203258.7|203168.7|203259.2|203169.2|203258.7|203168.7|6
1736185100000|2025-01-06 17:38:20|203259.1|203169.1|203225.2|203135.2|203259.1|203169.1|203222.6|203132.6|7
1736185110000|2025-01-06 17:38:30|203224.2|203134.2|203226|203136|203226.5|203136.5|203223.9|203133.9|7
1736185120000|2025-01-06 17:38:40|203230.2|203140.2|203245.2|203155.2|203247.3|203157.3|203229.6|203139.6|12
1736185130000|2025-01-06 17:38:50|203243.9|203153.9|203244.9|203154.9|203245.1|203155.1|203243.7|203153.7|5
1736185140000|2025-01-06 17:39:00|203246.7|203156.7|203253.7|203163.7|203253.7|203163.7|203245.5|203155.5|14
1736185150000|2025-01-06 17:39:10|203256.7|203166.7|203253.7|203163.7|203256.7|203166.7|203253.7|203163.7|7
1736185160000|2025-01-06 17:39:20|203256|203166|203293.2|203203.2|203294.6|203204.6|203256|203166|16
1736185170000|2025-01-06 17:39:30|203291.3|203201.3|203295.5|203205.5|203295.5|203205.5|203291.3|203201.3|14
1736185180000|2025-01-06 17:39:40|203298|203208|203299.2|203209.2|203300.8|203210.8|203298|203208|7
1736185190000|2025-01-06 17:39:50|203299|203209|203299.5|203209.5|203303|203213|203285.7|203195.7|12
1736185200000|2025-01-06 17:40:00|203300.1|203210.1|203311.8|203221.8|203311.8|203221.8|203300.1|203210.1|4
1736185210000|2025-01-06 17:40:10|203314.1|203224.1|203352.2|203262.2|203352.9|203262.9|203314.1|203224.1|13
1736185220000|2025-01-06 17:40:20|203351.3|203261.3|203352.1|203262.1|203352.1|203262.1|203349.5|203259.5|10
1736185230000|2025-01-06 17:40:30|203350.1|203260.1|203347.8|203257.8|203350.1|203260.1|203347.8|203257.8|3
1736185240000|2025-01-06 17:40:40|203347.6|203257.6|203322|203232|203347.6|203257.6|203318.3|203228.3|8
1736185250000|2025-01-06 17:40:50|203320.9|203230.9|203320.5|203230.5|203321.2|203231.2|203320.5|203230.5|4
1736185260000|2025-01-06 17:41:00|203320.3|203230.3|203311.8|203221.8|203320.3|203230.3|203307.7|203217.7|10
1736185270000|2025-01-06 17:41:10|203313|203223|203313.8|203223.8|203313.8|203223.8|203313|203223|2
1736185280000|2025-01-06 17:41:20|203314.2|203224.2|203319.4|203229.4|203320.4|203230.4|203314.2|203224.2|5
1736185290000|2025-01-06 17:41:30|203319.9|203229.9|203317.9|203227.9|203319.9|203229.9|203317.9|203227.9|3
1736185300000|2025-01-06 17:41:40|203319.5|203229.5|203320.1|203230.1|203320.3|203230.3|203319.5|203229.5|3
1736185310000|2025-01-06 17:41:50|203319.9|203229.9|203319.1|203229.1|203320.3|203230.3|203319.1|203229.1|3
1736185320000|2025-01-06 17:42:00|203318.1|203228.1|203315.5|203225.5|203318.1|203228.1|203315.5|203225.5|5
1736185330000|2025-01-06 17:42:10|203315.1|203225.1|203339.7|203249.7|203341.1|203251.1|203311.9|203221.9|10
1736185340000|2025-01-06 17:42:20|203338|203248|203338.5|203248.5|203340.9|203250.9|203338|203248|3
1736185350000|2025-01-06 17:42:30|203338.6|203248.6|203339.6|203249.6|203341.2|203251.2|203338.6|203248.6|3
1736185370000|2025-01-06 17:42:50|203339.8|203249.8|203342.9|203252.9|203344.6|203254.6|203339.8|203249.8|6
1736185380000|2025-01-06 17:43:00|203344.6|203254.6|203344.6|203254.6|203345.6|203255.6|203344.6|203254.6|10
1736185390000|2025-01-06 17:43:10|203344.4|203254.4|203366.5|203276.5|203374.4|203284.4|203344.4|203254.4|13
1736185400000|2025-01-06 17:43:20|203366.7|203276.7|203370.3|203280.3|203372.8|203282.8|203366.7|203276.7|8
1736185410000|2025-01-06 17:43:30|203371.3|203281.3|203400.7|203310.7|203400.7|203310.7|203370.3|203280.3|9
1736185420000|2025-01-06 17:43:40|203398.3|203308.3|203400.5|203310.5|203400.5|203310.5|203396.9|203306.9|5
1736185430000|2025-01-06 17:43:50|203398.9|203308.9|203388.2|203298.2|203398.9|203308.9|203386.4|203296.4|4
1736185440000|2025-01-06 17:44:00|203384.4|203294.4|203343.7|203253.7|203384.4|203294.4|203337.3|203247.3|8
1736185450000|2025-01-06 17:44:10|203343.9|203253.9|203360.9|203270.9|203361.1|203271.1|203343.9|203253.9|8
1736185460000|2025-01-06 17:44:20|203363.7|203273.7|203365.9|203275.9|203365.9|203275.9|203345.1|203255.1|15
1736185470000|2025-01-06 17:44:30|203367.8|203277.8|203363.3|203273.3|203367.8|203277.8|203348.8|203258.8|8
1736185480000|2025-01-06 17:44:40|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|1
1736185490000|2025-01-06 17:44:50|203360.2|203270.2|203363.4|203273.4|203363.4|203273.4|203360.2|203270.2|2
1736185500000|2025-01-06 17:45:00|203364.2|203274.2|203369.7|203279.7|203371.1|203281.1|203364.2|203274.2|7
1736185510000|2025-01-06 17:45:10|203366.6|203276.6|203367.9|203277.9|203368.4|203278.4|203364.4|203274.4|5
1736185520000|2025-01-06 17:45:20|203368.9|203278.9|203366|203276|203368.9|203278.9|203366|203276|2
1736185530000|2025-01-06 17:45:30|203365.7|203275.7|203365.7|203275.7|203365.7|203275.7|203365.7|203275.7|1
1736185540000|2025-01-06 17:45:40|203364.5|203274.5|203360.6|203270.6|203364.5|203274.5|203355.3|203265.3|8
1736185550000|2025-01-06 17:45:50|203360.4|203270.4|203360.6|203270.6|203360.6|203270.6|203360.4|203270.4|2
1736185560000|2025-01-06 17:46:00|203361.6|203271.6|203364.9|203274.9|203364.9|203274.9|203361.6|203271.6|6
1736185570000|2025-01-06 17:46:10|203379.6|203289.6|203383.8|203293.8|203384.2|203294.2|203317.7|203227.7|26
1736185580000|2025-01-06 17:46:20|203383.7|203293.7|203361.2|203271.2|203388.8|203298.8|203359.4|203269.4|14
1736185590000|2025-01-06 17:46:30|203361.1|203271.1|203361.1|203271.1|203361.3|203271.3|203361.1|203271.1|4
1736185600000|2025-01-06 17:46:40|203361.2|203271.2|203361.2|203271.2|203361.4|203271.4|203359|203269|7
1736185610000|2025-01-06 17:46:50|203363.8|203273.8|203393.7|203303.7|203397.6|203307.6|203363.8|203273.8|11
1736185620000|2025-01-06 17:47:00|203393.9|203303.9|203392.5|203302.5|203393.9|203303.9|203391.1|203301.1|4
1736185630000|2025-01-06 17:47:10|203391.9|203301.9|203424.2|203374.2|203424.3|203374.3|203387|203297|11
1736185640000|2025-01-06 17:47:20|203424|203374|203434.6|203384.6|203434.6|203384.6|203424|203374|8
1736185650000|2025-01-06 17:47:30|203434.4|203384.4|203425|203375|203445.8|203395.8|203422.6|203372.6|10
1736185660000|2025-01-06 17:47:40|203427|203377|203446.2|203396.2|203447.7|203397.7|203427|203377|10
1736185670000|2025-01-06 17:47:50|203467.1|203377.1|203453.9|203363.9|203467.1|203377.1|203450.4|203360.4|4
1736185680000|2025-01-06 17:48:00|203451.3|203361.3|203442.4|203352.4|203451.3|203361.3|203440.2|203350.2|3
1736185690000|2025-01-06 17:48:10|203443.6|203353.6|203463.1|203373.1|203463.1|203373.1|203443.6|203353.6|5
1736185700000|2025-01-06 17:48:20|203459.2|203369.2|203488.8|203398.8|203488.8|203398.8|203459.2|203369.2|14
1736185710000|2025-01-06 17:48:30|203491.9|203401.9|203501.9|203411.9|203505.3|203415.3|203491.9|203401.9|8
1736185720000|2025-01-06 17:48:40|203506.3|203416.3|203545.6|203455.6|203549.1|203459.1|203506.3|203416.3|16
1736185730000|2025-01-06 17:48:50|203546.6|203456.6|203554|203464|203555.2|203465.2|203546.6|203456.6|9
1736185740000|2025-01-06 17:49:00|203550.5|203460.5|203597.2|203507.2|203597.2|203507.2|203550.5|203460.5|16
1736185750000|2025-01-06 17:49:10|203598.6|203508.6|203609.1|203519.1|203609.3|203519.3|203570.2|203480.2|13
1736185760000|2025-01-06 17:49:20|203607.7|203517.7|203605.8|203515.8|203607.7|203517.7|203605.6|203515.6|3
1736185770000|2025-01-06 17:49:30|203602.2|203512.2|203577.1|203487.1|203602.2|203512.2|203573.2|203483.2|7
1736185780000|2025-01-06 17:49:40|203578.4|203488.4|203575.8|203485.8|203578.4|203488.4|203573|203483|6
1736185790000|2025-01-06 17:49:50|203575.6|203485.6|203575.6|203485.6|203575.6|203485.6|203575.6|203485.6|1
1736185800000|2025-01-06 17:50:00|203575.4|203485.4|203570.6|203480.6|203575.4|203485.4|203567|203477|9
1736185810000|2025-01-06 17:50:10|203571.8|203481.8|203571.4|203481.4|203571.8|203481.8|203571.4|203481.4|2
1736185830000|2025-01-06 17:50:30|203572|203482|203572|203482|203572.2|203482.2|203569.2|203479.2|4
1736185840000|2025-01-06 17:50:40|203567.5|203477.5|203571.5|203481.5|203571.5|203481.5|203567.5|203477.5|2
1736185850000|2025-01-06 17:50:50|203576.6|203486.6|203588.5|203538.5|203588.5|203538.5|203576.6|203486.6|4
1736185860000|2025-01-06 17:51:00|203589.6|203539.6|203593.8|203543.8|203593.8|203543.8|203571.8|203481.8|18
1736185870000|2025-01-06 17:51:10|203593.9|203543.9|203609.1|203519.1|203609.9|203544.7|203592.4|203518.6|12
1736185880000|2025-01-06 17:51:20|203613.9|203523.9|203629.1|203579.1|203629.3|203579.3|203613.9|203523.9|14
1736185890000|2025-01-06 17:51:30|203630.1|203580.1|203642.9|203592.9|203643.7|203593.7|203630.1|203580.1|10
1736185900000|2025-01-06 17:51:40|203643.4|203593.4|203678.1|203628.1|203678.1|203628.1|203636.3|203586.3|21
1736185910000|2025-01-06 17:51:50|203682|203632|203735.2|203645.2|203738.7|203665.9|203682|203629.9|15
1736185920000|2025-01-06 17:52:00|203735.6|203645.6|203734.3|203644.3|203740.5|203650.5|203732.4|203642.4|18
1736185930000|2025-01-06 17:52:10|203736.1|203646.1|203768.8|203678.8|203773.8|203683.8|203736.1|203646.1|7
1736185940000|2025-01-06 17:52:20|203766.5|203676.5|203768.9|203678.9|203768.9|203678.9|203763.5|203673.5|8
1736185950000|2025-01-06 17:52:30|203759.6|203669.6|203767.6|203677.6|203767.6|203677.6|203759.6|203669.6|5
1736185960000|2025-01-06 17:52:40|203768.8|203678.8|203770.5|203680.5|203770.9|203680.9|203768|203678|6
1736185970000|2025-01-06 17:52:50|203770.1|203680.1|203769.8|203679.8|203770.1|203680.1|203767.5|203677.5|4
1736185980000|2025-01-06 17:53:00|203771.2|203681.2|203810.5|203720.5|203810.5|203720.5|203733.6|203680.3|22
1736185990000|2025-01-06 17:53:10|203808.2|203718.2|203804.6|203714.6|203814.7|203724.7|203804.6|203714.6|11
1736186000000|2025-01-06 17:53:20|203804.4|203714.4|203766.2|203676.2|203804.4|203714.4|203766|203676|13
1736186010000|2025-01-06 17:53:30|203769.5|203679.5|203770.8|203680.8|203772.8|203682.8|203767|203677|23
1736186020000|2025-01-06 17:53:40|203771|203681|203712.2|203662.2|203771.6|203681.6|203712.2|203662.2|7
1736186030000|2025-01-06 17:53:50|203712.3|203662.3|203673.5|203583.5|203724.3|203662.3|203673.5|203583.5|18
1736186040000|2025-01-06 17:54:00|203678.8|203588.8|203598.8|203508.8|203678.8|203588.8|203598.7|203508.7|24
1736186050000|2025-01-06 17:54:10|203599.1|203509.1|203582.2|203492.2|203603.2|203513.2|203578.2|203488.2|21
1736186060000|2025-01-06 17:54:20|203583.9|203493.9|203569.9|203479.9|203583.9|203493.9|203569.1|203479.1|17
1736186070000|2025-01-06 17:54:30|203568.3|203478.3|203566.9|203476.9|203568.3|203478.3|203566.9|203476.9|2
1736186080000|2025-01-06 17:54:40|203566.7|203476.7|203567.1|203477.1|203568.3|203478.3|203566.5|203476.5|4
1736186090000|2025-01-06 17:54:50|203571.6|203481.6|203597|203507|203615.3|203525.3|203571.6|203481.6|25
1736186100000|2025-01-06 17:55:00|203596.8|203506.8|203590.9|203500.9|203597|203507|203588.3|203498.3|22
1736186110000|2025-01-06 17:55:10|203590.1|203500.1|203591.3|203501.3|203593.6|203503.6|203587.5|203497.5|15
1736186120000|2025-01-06 17:55:20|203587.7|203497.7|203607.6|203517.6|203612.1|203522.1|203587.7|203497.7|9
1736186130000|2025-01-06 17:55:30|203607.3|203517.3|203570.3|203480.3|203607.3|203517.3|203561.8|203471.8|22
1736186140000|2025-01-06 17:55:40|203568.8|203478.8|203572|203482|203572.4|203482.4|203568.6|203478.6|6
1736186160000|2025-01-06 17:56:00|203570.7|203480.7|203582.9|203492.9|203590.8|203500.8|203570.3|203480.3|8
1736186170000|2025-01-06 17:56:10|203586.9|203496.9|203648.6|203558.6|203650.9|203583.8|203586.9|203496.9|24
1736186180000|2025-01-06 17:56:20|203648.3|203558.3|203616.9|203526.9|203648.5|203558.5|203616.9|203526.9|22
1736186190000|2025-01-06 17:56:30|203617|203527|203614.5|203524.5|203617.3|203527.3|203613.1|203523.1|20
1736186200000|2025-01-06 17:56:40|203614|203524|203612.2|203522.2|203617.1|203527.1|203612.2|203522.2|16
1736186210000|2025-01-06 17:56:50|203612.5|203522.5|203607.3|203517.3|203612.5|203522.5|203605.7|203515.7|21
1736186220000|2025-01-06 17:57:00|203606.9|203516.9|203609.2|203519.2|203610.8|203520.8|203605.3|203515.3|18
1736186230000|2025-01-06 17:57:10|203608.1|203518.1|203609|203519|203610.5|203520.5|203608.1|203518.1|8
1736186240000|2025-01-06 17:57:20|203608.6|203518.6|203623.8|203533.8|203624.1|203563.1|203602.7|203518.2|17
1736186250000|2025-01-06 17:57:30|203619.5|203529.5|203620.7|203530.7|203625.4|203535.4|203619.5|203529.5|14
1736186260000|2025-01-06 17:57:40|203619.1|203529.1|203619.7|203529.7|203622.2|203532.2|203617|203527|12
1736186270000|2025-01-06 17:57:50|203620.1|203530.1|203610.7|203520.7|203620.1|203530.1|203610.3|203520.3|14
1736186280000|2025-01-06 17:58:00|203610.8|203520.8|203647.1|203597.1|203656.2|203605|203593.6|203503.6|23
1736186290000|2025-01-06 17:58:10|203648.3|203598.3|203659.3|203569.3|203661.9|203598.3|203646.7|203567.9|16
1736186300000|2025-01-06 17:58:20|203660.1|203570.1|203658.3|203568.3|203664.5|203574.5|203658.3|203568.3|15
1736186310000|2025-01-06 17:58:30|203658.7|203568.7|203658.8|203568.8|203658.9|203568.9|203656.2|203566.2|16
1736186320000|2025-01-06 17:58:40|203658.7|203568.7|203658.4|203568.4|203658.7|203568.7|203655.1|203565.1|12
1736186330000|2025-01-06 17:58:50|203658|203568|203654.8|203564.8|203658.2|203568.2|203654.4|203564.4|12
1736186340000|2025-01-06 17:59:00|203655|203565|203657.9|203567.9|203657.9|203567.9|203654.4|203564.4|10
1736186350000|2025-01-06 17:59:10|203658.7|203568.7|203657.9|203567.9|203658.7|203568.7|203657.9|203567.9|6
1736186360000|2025-01-06 17:59:20|203657.7|203567.7|203666.1|203576.1|203666.8|203576.8|203657.7|203567.7|8
1736186370000|2025-01-06 17:59:30|203665.9|203575.9|203665.3|203575.3|203665.9|203575.9|203662.7|203572.7|6
1736186380000|2025-01-06 17:59:40|203666|203576|203665.2|203575.2|203666.2|203576.2|203665.2|203575.2|4
1736186390000|2025-01-06 17:59:50|203665.8|203575.8|203624.2|203534.2|203665.8|203575.8|203623.8|203533.8|11
1736186400000|2025-01-06 18:00:00|203623|203533|203607.8|203517.8|203624.3|203534.3|203606.9|203516.9|15
1736186410000|2025-01-06 18:00:10|203607.6|203517.6|203606|203516|203608.4|203518.4|203604.7|203514.7|10
1736186420000|2025-01-06 18:00:20|203607|203517|203609.5|203519.5|203609.9|203519.9|203606.8|203516.8|9
1736186430000|2025-01-06 18:00:30|203608.5|203518.5|203608.9|203518.9|203609.7|203519.7|203607.4|203517.4|6
1736186440000|2025-01-06 18:00:40|203608.5|203518.5|203606.7|203516.7|203611.6|203521.6|203606.7|203516.7|7
1736186450000|2025-01-06 18:00:50|203605.4|203515.4|203602.5|203512.5|203605.4|203515.4|203581.7|203491.7|11
1736186460000|2025-01-06 18:01:00|203605.1|203515.1|203606.9|203516.9|203607.7|203517.7|203605.1|203515.1|6
1736186470000|2025-01-06 18:01:10|203604.4|203514.4|203587.1|203537.1|203604.4|203538.4|203583.7|203514.4|15
1736186480000|2025-01-06 18:01:20|203585.8|203535.8|203589.3|203539.3|203590.7|203540.7|203585.8|203535.8|15
1736186490000|2025-01-06 18:01:30|203589.4|203539.4|203619.8|203569.8|203622.7|203572.7|203587.1|203537.1|14
1736186500000|2025-01-06 18:01:40|203621.3|203571.3|203622.8|203572.8|203622.8|203572.8|203620.4|203570.4|11
1736186510000|2025-01-06 18:01:50|203623.6|203573.6|203622.2|203572.2|203625.3|203575.3|203619.1|203569.1|10
1736186520000|2025-01-06 18:02:00|203623.4|203573.4|203651.9|203601.9|203654.1|203604.1|203623.4|203573.4|22
1736186530000|2025-01-06 18:02:10|203651.2|203601.2|203659.4|203609.4|203661.5|203611.5|203647|203597|24
1736186540000|2025-01-06 18:02:20|203654.7|203604.7|203677.3|203627.3|203685.4|203635.4|203652.7|203602.7|19
1736186550000|2025-01-06 18:02:30|203678.1|203628.1|203632.9|203582.9|203678.8|203628.8|203632.1|203582.1|11
1736186560000|2025-01-06 18:02:40|203633.5|203583.5|203670.2|203620.2|203670.4|203620.4|203629.8|203579.8|25
1736186570000|2025-01-06 18:02:50|203670.5|203620.5|203676.3|203626.3|203677.2|203627.2|203669.5|203619.5|15
1736186580000|2025-01-06 18:03:00|203676.8|203626.8|203675.9|203625.9|203679.9|203629.9|203674.1|203624.1|27
1736186590000|2025-01-06 18:03:10|203676.1|203626.1|203672.2|203622.2|203678.7|203628.7|203664.2|203614.2|26
1736186600000|2025-01-06 18:03:20|203673.5|203623.5|203638.3|203588.3|203673.5|203623.5|203637.9|203587.9|23
1736186610000|2025-01-06 18:03:30|203639.8|203589.8|203638|203588|203642.7|203592.7|203626.8|203576.8|14
1736186620000|2025-01-06 18:03:40|203635.7|203585.7|203600.7|203550.7|203635.7|203585.7|203595.9|203545.9|17
1736186630000|2025-01-06 18:03:50|203606.2|203556.2|203654.1|203604.1|203659.5|203609.5|203606.2|203556.2|24
1736186640000|2025-01-06 18:04:00|203655.1|203605.1|203656.4|203606.4|203665.4|203615.4|203655.1|203605.1|20
1736186650000|2025-01-06 18:04:10|203657|203607|203657|203607|203663.7|203613.7|203654.3|203604.3|17
1736186660000|2025-01-06 18:04:20|203657.3|203607.3|203659.3|203609.3|203662.2|203612.2|203656|203606|18
1736186670000|2025-01-06 18:04:30|203660.9|203610.9|203663.9|203613.9|203664.5|203614.5|203659|203609|14
1736186680000|2025-01-06 18:04:40|203662|203612|203661.6|203611.6|203664.6|203614.6|203661.6|203611.6|5
1736186690000|2025-01-06 18:04:50|203660.6|203610.6|203661.1|203611.1|203661.1|203611.1|203658.5|203608.5|8
1736186700000|2025-01-06 18:05:00|203661.4|203611.4|203655.6|203605.6|203661.4|203611.4|203652.8|203602.8|8
1736186710000|2025-01-06 18:05:10|203655.5|203605.5|203655.5|203605.5|203655.6|203605.6|203655.4|203605.4|4
1736186720000|2025-01-06 18:05:20|203655.6|203605.6|203655.6|203605.6|203655.6|203605.6|203655.5|203605.5|3
1736186730000|2025-01-06 18:05:30|203655.4|203605.4|203643|203593|203655.4|203605.4|203641.8|203591.8|7
1736186740000|2025-01-06 18:05:40|203642.2|203592.2|203642.6|203592.6|203642.6|203592.6|203641.8|203591.8|3
1736186750000|2025-01-06 18:05:50|203641.1|203591.1|203605.4|203555.4|203641.1|203591.1|203596.6|203546.6|13
1736186760000|2025-01-06 18:06:00|203605.3|203555.3|203595.7|203545.7|203605.3|203555.3|203591.3|203541.3|12
1736186770000|2025-01-06 18:06:10|203592.6|203542.6|203571.6|203521.6|203596.8|203546.8|203570.5|203520.5|10
1736186780000|2025-01-06 18:06:20|203572.9|203522.9|203572|203522|203572.9|203522.9|203571.1|203521.1|6
1736186790000|2025-01-06 18:06:30|203571.1|203521.1|203570.4|203520.4|203571.1|203521.1|203568.5|203518.5|9
1736186800000|2025-01-06 18:06:40|203569.9|203519.9|203585.6|203495.6|203586.1|203519.9|203559.2|203494.4|9
1736186810000|2025-01-06 18:06:50|203587.1|203497.1|203588.4|203498.4|203588.4|203498.4|203587.1|203497.1|4
1736186820000|2025-01-06 18:07:00|203588.8|203498.8|203646.5|203556.5|203651|203561|203588.8|203498.8|15
1736186830000|2025-01-06 18:07:10|203647.8|203557.8|203653.9|203563.9|203655.1|203565.1|203645.1|203555.1|14
1736186840000|2025-01-06 18:07:20|203650.4|203560.4|203657|203567|203659.1|203569.1|203650.4|203560.4|12
1736186850000|2025-01-06 18:07:30|203653.3|203563.3|203653.6|203563.6|203656.8|203566.8|203653.1|203563.1|12
1736186860000|2025-01-06 18:07:40|203653.4|203563.4|203670|203580|203670|203580|203652.9|203562.9|13
1736186870000|2025-01-06 18:07:50|203672.1|203582.1|203653.9|203603.9|203673.2|203604.2|203653.7|203581.1|10
1736186880000|2025-01-06 18:08:00|203653.8|203603.8|203671.8|203581.8|203673.8|203603.8|203652.5|203581.8|7
1736186890000|2025-01-06 18:08:10|203672.3|203582.3|203675.5|203585.5|203675.5|203585.5|203672.3|203582.3|4
1736186900000|2025-01-06 18:08:20|203674.9|203584.9|203681.4|203591.4|203681.5|203591.5|203674.9|203584.9|9
1736186910000|2025-01-06 18:08:30|203680.5|203590.5|203722.9|203632.9|203730|203640|203680.1|203590.1|14
1736186920000|2025-01-06 18:08:40|203721.9|203631.9|203719.9|203629.9|203721.9|203631.9|203719.9|203629.9|5
1736186930000|2025-01-06 18:08:50|203720.5|203630.5|203719.9|203629.9|203720.5|203630.5|203719.5|203629.5|3
1736186940000|2025-01-06 18:09:00|203719.5|203629.5|203719.5|203629.5|203720.1|203630.1|203719.5|203629.5|3
1736186950000|2025-01-06 18:09:10|203718|203628|203721.7|203631.7|203723.2|203633.2|203717.4|203627.4|8
1736186960000|2025-01-06 18:09:20|203722|203632|203717.1|203627.1|203722|203632|203717.1|203627.1|9
1736186970000|2025-01-06 18:09:30|203717.4|203627.4|203717.9|203627.9|203719.5|203629.5|203715.9|203625.9|14
1736186980000|2025-01-06 18:09:40|203718|203628|203718.9|203628.9|203719.1|203629.1|203718|203628|6
1736186990000|2025-01-06 18:09:50|203719.5|203629.5|203721.5|203631.5|203721.5|203631.5|203719.5|203629.5|3
1736187000000|2025-01-06 18:10:00|203720.1|203630.1|203721.5|203631.5|203722.8|203632.8|203720.1|203630.1|5
1736187010000|2025-01-06 18:10:10|203720.9|203630.9|203717.1|203627.1|203720.9|203630.9|203717.1|203627.1|7
1736187020000|2025-01-06 18:10:20|203716.7|203626.7|203716.9|203626.9|203716.9|203626.9|203716.7|203626.7|2
1736187030000|2025-01-06 18:10:30|203716.5|203626.5|203711.5|203621.5|203716.5|203626.5|203711.5|203621.5|12
1736187040000|2025-01-06 18:10:40|203712.2|203622.2|203708.6|203618.6|203712.2|203622.2|203707.1|203617.1|8
1736187050000|2025-01-06 18:10:50|203709|203619|203713.3|203623.3|203713.3|203623.3|203706.8|203616.8|7
1736187060000|2025-01-06 18:11:00|203712.4|203622.4|203712.4|203622.4|203712.4|203622.4|203712.4|203622.4|1
1736187070000|2025-01-06 18:11:10|203708.7|203618.7|203705.2|203615.2|203708.7|203618.7|203705.2|203615.2|2
1736187080000|2025-01-06 18:11:20|203704.4|203614.4|203648.2|203598.2|203705.4|203615.4|203648.2|203598.2|9
1736187090000|2025-01-06 18:11:30|203648.4|203598.4|203657.8|203607.8|203658.2|203608.2|203648.4|203598.4|6
1736187100000|2025-01-06 18:11:40|203658.5|203608.5|203656|203606|203658.5|203608.5|203655.8|203605.8|8
1736187110000|2025-01-06 18:11:50|203656.1|203606.1|203656.1|203606.1|203656.7|203606.7|203656.1|203606.1|13
1736187120000|2025-01-06 18:12:00|203656.2|203606.2|203653.9|203603.9|203656.2|203606.2|203653.9|203603.9|9
1736187130000|2025-01-06 18:12:10|203652.9|203602.9|203669.8|203579.8|203674.1|203602.9|203652.9|203578.9|10
1736187140000|2025-01-06 18:12:20|203672.3|203582.3|203698|203648|203700.6|203650.6|203670.8|203580.8|17
1736187150000|2025-01-06 18:12:30|203696.8|203646.8|203703|203613|203705.1|203646.8|203693.6|203613|6
1736187160000|2025-01-06 18:12:40|203702.9|203612.9|203713.3|203663.3|203713.3|203663.3|203699.3|203609.3|5
1736187170000|2025-01-06 18:12:50|203713.2|203663.2|203713.9|203663.9|203713.9|203663.9|203707.7|203657.7|5
1736187180000|2025-01-06 18:13:00|203713|203663|203701.4|203651.4|203713|203663|203689.2|203639.2|9
1736187190000|2025-01-06 18:13:10|203701|203651|203693.8|203643.8|203701|203651|203693.6|203643.6|9
1736187200000|2025-01-06 18:13:20|203694.7|203644.7|203698.2|203648.2|203702.1|203652.1|203694.7|203644.7|5
1736187210000|2025-01-06 18:13:30|203696.7|203646.7|203759|203709|203759|203709|203696.7|203646.7|21
1736187220000|2025-01-06 18:13:40|203756.5|203706.5|203743.1|203693.1|203756.5|203706.5|203743.1|203693.1|13
1736187230000|2025-01-06 18:13:50|203742.3|203692.3|203753.1|203663.1|203759.4|203692.3|203742.3|203660.6|14
1736187240000|2025-01-06 18:14:00|203749.6|203659.6|203759.7|203669.7|203759.8|203669.8|203727.5|203637.5|8
1736187250000|2025-01-06 18:14:10|203759.1|203669.1|203713.9|203623.9|203759.2|203669.2|203708.9|203618.9|26
1736187260000|2025-01-06 18:14:20|203712.8|203622.8|203711.6|203621.6|203714.6|203624.6|203711|203621|14
1736187270000|2025-01-06 18:14:30|203712.2|203622.2|203680.3|203590.3|203714.8|203624.8|203680.3|203590.3|24
1736187280000|2025-01-06 18:14:40|203630.4|203580.4|203626.7|203576.7|203643.6|203593.6|203626.7|203576.7|12
1736187290000|2025-01-06 18:14:50|203626.1|203576.1|203669.4|203579.4|203671.1|203581.1|203625.5|203575.5|9
1736187300000|2025-01-06 18:15:00|203669.6|203579.6|203670|203580|203670|203580|203669.6|203579.6|6
1736187310000|2025-01-06 18:15:10|203670.1|203580.1|203669.9|203579.9|203672|203582|203669.7|203579.7|10
1736187320000|2025-01-06 18:15:20|203669.4|203579.4|203666.1|203576.1|203669.5|203579.5|203666.1|203576.1|3
1736187330000|2025-01-06 18:15:30|203660.1|203570.1|203615.6|203525.6|203663.6|203573.6|203615.6|203525.6|17
1736187340000|2025-01-06 18:15:40|203614.5|203524.5|203601.9|203511.9|203614.5|203524.5|203601.5|203511.5|10
1736187350000|2025-01-06 18:15:50|203601.5|203511.5|203599.4|203509.4|203601.5|203511.5|203597.2|203507.2|14
1736187360000|2025-01-06 18:16:00|203596.9|203506.9|203581.7|203491.7|203597|203507|203580.5|203490.5|16
1736187370000|2025-01-06 18:16:10|203580.3|203490.3|203579|203489|203580.3|203490.3|203578.3|203488.3|5
1736187380000|2025-01-06 18:16:20|203578.6|203488.6|203579.4|203489.4|203582.8|203492.8|203577.3|203487.3|7
1736187390000|2025-01-06 18:16:30|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|203578.3|203488.3|1
1736187400000|2025-01-06 18:16:40|203578.9|203488.9|203579.7|203489.7|203579.7|203489.7|203578.3|203488.3|3
1736187410000|2025-01-06 18:16:50|203577.6|203487.6|203573.2|203483.2|203577.6|203487.6|203572.8|203482.8|4
1736187420000|2025-01-06 18:17:00|203573.3|203483.3|203583.5|203493.5|203587.4|203497.4|203573.3|203483.3|10
1736187430000|2025-01-06 18:17:10|203583.8|203493.8|203614.9|203564.9|203615.6|203565.6|203578.7|203493.8|16
1736187440000|2025-01-06 18:17:20|203613.8|203563.8|203608.9|203558.9|203622.5|203572.5|203607.9|203557.9|22
1736187450000|2025-01-06 18:17:30|203608|203558|203645.4|203555.4|203653.7|203563.7|203607.1|203537.6|24
1736187460000|2025-01-06 18:17:40|203643.3|203553.3|203653.7|203563.7|203654.4|203564.4|203643.3|203553.3|13
1736187470000|2025-01-06 18:17:50|203652.6|203562.6|203678.1|203588.1|203678.1|203588.1|203643.8|203553.8|14
1736187480000|2025-01-06 18:18:00|203679.4|203589.4|203692.7|203602.7|203692.7|203602.7|203679.4|203589.4|21
1736187490000|2025-01-06 18:18:10|203692.3|203602.3|203674.1|203584.1|203692.3|203602.3|203671.9|203581.9|20
1736187500000|2025-01-06 18:18:20|203672.3|203582.3|203678.6|203588.6|203678.6|203588.6|203672.3|203582.3|9
1736187510000|2025-01-06 18:18:30|203678.3|203588.3|203678.1|203588.1|203678.5|203588.5|203678|203588|5
1736187530000|2025-01-06 18:18:50|203675.5|203585.5|203680.2|203590.2|203680.9|203590.9|203675.5|203585.5|9
1736187540000|2025-01-06 18:19:00|203680|203590|203687|203597|203688.8|203598.8|203679.7|203589.7|10
1736187550000|2025-01-06 18:19:10|203686.9|203596.9|203680.8|203590.8|203686.9|203596.9|203680.8|203590.8|14
1736187560000|2025-01-06 18:19:20|203681.7|203591.7|203681.3|203591.3|203682.4|203592.4|203679.4|203589.4|22
1736187570000|2025-01-06 18:19:30|203680.4|203590.4|203677.9|203587.9|203682|203592|203673.9|203583.9|18
1736187580000|2025-01-06 18:19:40|203678|203588|203678.3|203588.3|203678.3|203588.3|203677.3|203587.3|10
1736187590000|2025-01-06 18:19:50|203678.1|203588.1|203678|203588|203678.1|203588.1|203677.6|203587.6|6
1736187600000|2025-01-06 18:20:00|203678.1|203588.1|203678.3|203588.3|203680|203590|203678|203588|12
1736187610000|2025-01-06 18:20:10|203678.5|203588.5|203678.3|203588.3|203678.5|203588.5|203678.2|203588.2|4
1736187620000|2025-01-06 18:20:20|203676.5|203586.5|203675.7|203585.7|203676.5|203586.5|203675.7|203585.7|2
1736187630000|2025-01-06 18:20:30|203676|203586|203675|203585|203676|203586|203674.4|203584.4|6
1736187640000|2025-01-06 18:20:40|203673.3|203583.3|203675.1|203585.1|203675.1|203585.1|203673.3|203583.3|2
1736187650000|2025-01-06 18:20:50|203673|203583|203676.5|203586.5|203676.5|203586.5|203673|203583|6
1736187660000|2025-01-06 18:21:00|203677.9|203587.9|203677.8|203587.8|203678.1|203588.1|203676|203586|11
1736187670000|2025-01-06 18:21:10|203677.9|203587.9|203687.9|203597.9|203687.9|203597.9|203677.9|203587.9|3
1736187680000|2025-01-06 18:21:20|203689|203599|203689.6|203599.6|203690.3|203600.3|203684.1|203594.1|9
1736187690000|2025-01-06 18:21:30|203690.7|203600.7|203667.5|203617.5|203690.7|203620.2|203667.5|203598.8|10
1736187700000|2025-01-06 18:21:40|203665.8|203615.8|203667.5|203617.5|203668|203618|203665.8|203615.8|9
1736187710000|2025-01-06 18:21:50|203666.2|203616.2|203666.2|203616.2|203666.2|203616.2|203666.2|203616.2|1
1736187720000|2025-01-06 18:22:00|203666.6|203616.6|203615.3|203565.3|203667.9|203617.9|203614|203548.5|23
1736187730000|2025-01-06 18:22:10|203610.1|203560.1|203612.3|203562.3|203615.5|203565.5|203581.9|203531.9|25
1736187740000|2025-01-06 18:22:20|203613.8|203563.8|203609.9|203559.9|203615.2|203565.2|203609.5|203559.5|13
1736187750000|2025-01-06 18:22:30|203609.6|203559.6|203597.7|203547.7|203609.6|203559.6|203596.5|203546.5|10
1736187760000|2025-01-06 18:22:40|203597|203547|203608.6|203558.6|203612.1|203562.1|203589.3|203539.3|15
1736187770000|2025-01-06 18:22:50|203608|203558|203628.6|203538.6|203631|203558|203605.1|203536|13
1736187780000|2025-01-06 18:23:00|203631.6|203541.6|203628.3|203538.3|203631.6|203541.6|203628.3|203538.3|2
1736187790000|2025-01-06 18:23:10|203628.6|203538.6|203629.9|203539.9|203632.3|203542.3|203628.6|203538.6|6
1736187800000|2025-01-06 18:23:20|203629.6|203539.6|203629.5|203539.5|203632.9|203542.9|203629.5|203539.5|9
1736187810000|2025-01-06 18:23:30|203629.3|203539.3|203641.4|203551.4|203647.8|203557.8|203625|203535|9
1736187820000|2025-01-06 18:23:40|203640.8|203550.8|203629.6|203539.6|203640.8|203550.8|203629.6|203539.6|7
1736187830000|2025-01-06 18:23:50|203630.1|203540.1|203631.7|203541.7|203632.9|203542.9|203629.6|203539.6|18
1736187840000|2025-01-06 18:24:00|203632.9|203542.9|203645.3|203555.3|203648.3|203558.3|203630.2|203540.2|17
1736187850000|2025-01-06 18:24:10|203644.6|203554.6|203637.2|203547.2|203644.6|203554.6|203635.9|203545.9|7
1736187860000|2025-01-06 18:24:20|203635.4|203545.4|203631|203541|203635.4|203545.4|203631|203541|5
1736187870000|2025-01-06 18:24:30|203631.3|203541.3|203630.7|203540.7|203633|203543|203630.7|203540.7|5
1736187880000|2025-01-06 18:24:40|203630.5|203540.5|203630.8|203540.8|203630.8|203540.8|203628.9|203538.9|4
1736187890000|2025-01-06 18:24:50|203630.7|203540.7|203628|203538|203630.7|203540.7|203628|203538|2
1736187900000|2025-01-06 18:25:00|203627.5|203537.5|203627.5|203537.5|203627.5|203537.5|203627.5|203537.5|1
1736187910000|2025-01-06 18:25:10|203628.9|203538.9|203628.9|203538.9|203628.9|203538.9|203628.9|203538.9|1
1736187920000|2025-01-06 18:25:20|203626.9|203536.9|203628|203538|203628|203538|203626.9|203536.9|4
1736187930000|2025-01-06 18:25:30|203627.1|203537.1|203626.8|203536.8|203627.1|203537.1|203626.8|203536.8|2
1736187940000|2025-01-06 18:25:40|203626.4|203536.4|203626.2|203536.2|203627.3|203537.3|203623.7|203533.7|4
1736187950000|2025-01-06 18:25:50|203626|203536|203626.3|203536.3|203626.3|203536.3|203626|203536|2
1736187970000|2025-01-06 18:26:10|203626.5|203536.5|203626.8|203536.8|203626.8|203536.8|203626.5|203536.5|2
1736187990000|2025-01-06 18:26:30|203624.9|203534.9|203612.1|203522.1|203624.9|203534.9|203611.8|203521.8|7
1736188000000|2025-01-06 18:26:40|203608.3|203518.3|203607.7|203517.7|203608.7|203518.7|203606|203516|6
1736188010000|2025-01-06 18:26:50|203607.6|203517.6|203620.6|203530.6|203620.6|203530.6|203603.6|203513.6|12
1736188020000|2025-01-06 18:27:00|203620.7|203530.7|203621.1|203531.1|203621.1|203531.1|203620.7|203530.7|2
1736188030000|2025-01-06 18:27:10|203621.9|203531.9|203621.5|203531.5|203621.9|203531.9|203621.5|203531.5|2
1736188040000|2025-01-06 18:27:20|203621.9|203531.9|203621.1|203531.1|203621.9|203531.9|203620.7|203530.7|3
1736188050000|2025-01-06 18:27:30|203620.7|203530.7|203620.8|203530.8|203620.8|203530.8|203619.5|203529.5|4
1736188070000|2025-01-06 18:27:50|203619.3|203529.3|203616.4|203526.4|203619.3|203529.3|203615.8|203525.8|3
1736188080000|2025-01-06 18:28:00|203618.1|203528.1|203624.4|203534.4|203624.8|203534.8|203618.1|203528.1|4
1736188090000|2025-01-06 18:28:10|203624.8|203534.8|203626.4|203536.4|203626.4|203536.4|203624.8|203534.8|3
1736188100000|2025-01-06 18:28:20|203645.3|203555.3|203635.8|203545.8|203645.3|203555.3|203635.8|203545.8|11
1736188110000|2025-01-06 18:28:30|203635.6|203545.6|203625.7|203535.7|203636.1|203546.1|203625.7|203535.7|10
1736188120000|2025-01-06 18:28:40|203624.7|203534.7|203629.2|203539.2|203629.6|203539.6|203624.7|203534.7|5
1736188130000|2025-01-06 18:28:50|203631.4|203541.4|203630.2|203540.2|203631.7|203541.7|203629.6|203539.6|5
1736188140000|2025-01-06 18:29:00|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|203629.8|203539.8|1
1736188150000|2025-01-06 18:29:10|203632.4|203542.4|203693.6|203643.6|203697.9|203647.9|203632.4|203542.4|19
1736188160000|2025-01-06 18:29:20|203694.7|203644.7|203696.7|203606.7|203699.5|203644.9|203680|203606.7|20
1736188170000|2025-01-06 18:29:30|203695.3|203605.3|203667.9|203577.9|203696.1|203606.1|203667.3|203577.3|11
1736188180000|2025-01-06 18:29:40|203639.4|203549.4|203618|203568|203647.8|203583|203618|203548.6|15
1736188190000|2025-01-06 18:29:50|203617.5|203567.5|203629.4|203539.4|203634.4|203568.3|203613.5|203539.2|16
1736188200000|2025-01-06 18:30:00|203628.5|203538.5|203629.4|203539.4|203629.7|203539.7|203628.2|203538.2|12
1736188210000|2025-01-06 18:30:10|203628.1|203538.1|203625.3|203535.3|203628.1|203538.1|203624.1|203534.1|5
1736188220000|2025-01-06 18:30:20|203624.5|203534.5|203626.9|203536.9|203626.9|203536.9|203624.5|203534.5|4
1736188230000|2025-01-06 18:30:30|203627.7|203537.7|203629.6|203539.6|203630.6|203540.6|203627.7|203537.7|5
1736188250000|2025-01-06 18:30:50|203630.1|203540.1|203630.1|203540.1|203630.1|203540.1|203630.1|203540.1|1
1736188260000|2025-01-06 18:31:00|203629.8|203539.8|203633.3|203543.3|203633.3|203543.3|203629.8|203539.8|3
1736188270000|2025-01-06 18:31:10|203631.2|203541.2|203626.6|203536.6|203631.2|203541.2|203626.2|203536.2|6
1736188280000|2025-01-06 18:31:20|203626.4|203536.4|203592.1|203542.1|203626.4|203549.3|203588.3|203533.1|8
1736188290000|2025-01-06 18:31:30|203592.5|203542.5|203609.5|203559.5|203611.6|203561.6|203592.5|203542.5|10
1736188300000|2025-01-06 18:31:40|203608.5|203558.5|203599.8|203549.8|203608.5|203558.5|203597.9|203547.9|6
1736188310000|2025-01-06 18:31:50|203613.3|203563.3|203599|203549|203613.3|203563.3|203597.7|203547.7|8
1736188320000|2025-01-06 18:32:00|203601.6|203551.6|203606.1|203556.1|203607.1|203557.1|203601.6|203551.6|4
1736188330000|2025-01-06 18:32:10|203607.2|203557.2|203608.8|203558.8|203610.9|203560.9|203607.2|203557.2|9
1736188340000|2025-01-06 18:32:20|203607.7|203557.7|203606.1|203556.1|203624.8|203574.8|203606.1|203556.1|13
1736188350000|2025-01-06 18:32:30|203607.1|203557.1|203608.4|203558.4|203616.2|203566.2|203607|203557|24
1736188360000|2025-01-06 18:32:40|203607.8|203557.8|203612.1|203562.1|203616|203566|203607.8|203557.8|5
1736188370000|2025-01-06 18:32:50|203612.4|203562.4|203612.2|203562.2|203612.4|203562.4|203612.2|203562.2|2
1736188380000|2025-01-06 18:33:00|203612.3|203562.3|203612.3|203562.3|203612.4|203562.4|203612.2|203562.2|4
1736188390000|2025-01-06 18:33:10|203616.4|203566.4|203616.4|203566.4|203618.9|203568.9|203616.4|203566.4|6
1736188400000|2025-01-06 18:33:20|203617.4|203567.4|203621.8|203571.8|203621.8|203571.8|203616.2|203566.2|3
1736188410000|2025-01-06 18:33:30|203621|203571|203655.7|203605.7|203659.2|203609.2|203621|203571|10
1736188420000|2025-01-06 18:33:40|203655.4|203605.4|203655.4|203605.4|203655.4|203605.4|203655.4|203605.4|1
1736188430000|2025-01-06 18:33:50|203658.3|203608.3|203673.1|203623.1|203675.2|203625.2|203658.3|203608.3|11
1736188440000|2025-01-06 18:34:00|203672.8|203622.8|203674.4|203624.4|203678|203628|203672.8|203622.8|3
1736188450000|2025-01-06 18:34:10|203672.8|203622.8|203679.9|203629.9|203682.1|203632.1|203672.8|203622.8|4
1736188460000|2025-01-06 18:34:20|203683.7|203633.7|203692.5|203642.5|203693.4|203643.4|203683.7|203633.7|6
1736188470000|2025-01-06 18:34:30|203692.3|203642.3|203676.4|203626.4|203698.7|203648.7|203672.3|203622.3|12
1736188480000|2025-01-06 18:34:40|203678.7|203628.7|203653.4|203603.4|203679.1|203629.1|203652.3|203602.3|9
1736188490000|2025-01-06 18:34:50|203652.5|203602.5|203652.5|203602.5|203652.5|203602.5|203652.5|203602.5|1
1736188500000|2025-01-06 18:35:00|203653.8|203603.8|203653.7|203603.7|203653.9|203603.9|203652.3|203602.3|7
1736188510000|2025-01-06 18:35:10|203652.9|203602.9|203651.2|203601.2|203652.9|203602.9|203651.2|203601.2|4
1736188520000|2025-01-06 18:35:20|203651.6|203601.6|203651.6|203601.6|203651.6|203601.6|203651.6|203601.6|1
1736188550000|2025-01-06 18:35:50|203653|203603|203651.6|203601.6|203653|203603|203651.6|203601.6|2
1736188560000|2025-01-06 18:36:00|203651.3|203601.3|203651.3|203601.3|203651.3|203601.3|203651.3|203601.3|1
1736188590000|2025-01-06 18:36:30|203672|203582|203670.7|203580.7|203672|203582|203670.7|203580.7|2
1736188600000|2025-01-06 18:36:40|203670|203580|203670|203580|203670|203580|203670|203580|1
1736188610000|2025-01-06 18:36:50|203669.9|203579.9|203669.9|203579.9|203669.9|203579.9|203669.9|203579.9|1
1736188630000|2025-01-06 18:37:10|203666.7|203576.7|203602.5|203552.5|203666.7|203576.7|203597.9|203547.9|20
1736188640000|2025-01-06 18:37:20|203603.1|203553.1|203608.9|203558.9|203610.5|203560.5|203603.1|203553.1|7
1736188650000|2025-01-06 18:37:30|203609.1|203559.1|203607.5|203557.5|203610.4|203560.4|203607.5|203557.5|4
1736188670000|2025-01-06 18:37:50|203606.4|203556.4|203605.7|203555.7|203607.7|203557.7|203605.5|203555.5|9
1736188680000|2025-01-06 18:38:00|203604.9|203554.9|203600.2|203550.2|203607|203557|203600.2|203550.2|11
1736188700000|2025-01-06 18:38:20|203599.3|203549.3|203572.7|203522.7|203600.7|203550.7|203570.6|203520.6|16
1736188710000|2025-01-06 18:38:30|203572.8|203522.8|203589.5|203539.5|203589.5|203539.5|203570.3|203520.3|9
1736188720000|2025-01-06 18:38:40|203595.7|203545.7|203613.8|203563.8|203614|203564|203594.4|203544.4|10
1736188730000|2025-01-06 18:38:50|203614.3|203564.3|203634|203584|203634|203584|203614.3|203564.3|8
1736188740000|2025-01-06 18:39:00|203635.5|203585.5|203635.8|203585.8|203635.9|203585.9|203633.8|203583.8|4
1736188760000|2025-01-06 18:39:20|203633.6|203583.6|203634.7|203584.7|203635.8|203585.8|203633.6|203583.6|4
1736188770000|2025-01-06 18:39:30|203633.9|203583.9|203658|203568|203658|203588.8|203633.9|203568|11
1736188780000|2025-01-06 18:39:40|203655.4|203565.4|203655.1|203565.1|203655.4|203565.4|203654.8|203564.8|4
1736188790000|2025-01-06 18:39:50|203655.6|203565.6|203654.8|203564.8|203655.6|203565.6|203654.8|203564.8|3
1736188800000|2025-01-06 18:40:00|203654.6|203564.6|203653.3|203563.3|203654.6|203564.6|203653.3|203563.3|3
1736188810000|2025-01-06 18:40:10|203647.7|203557.7|203631.2|203541.2|203649.5|203559.5|203628.1|203538.1|7
1736188820000|2025-01-06 18:40:20|203630.7|203540.7|203629.5|203539.5|203631.2|203541.2|203629.5|203539.5|6
1736188830000|2025-01-06 18:40:30|203627.4|203537.4|203660.2|203570.2|203661.3|203571.3|203627.4|203537.4|13
1736188840000|2025-01-06 18:40:40|203660.5|203570.5|203675.5|203585.5|203675.5|203585.5|203659.1|203569.1|11
1736188850000|2025-01-06 18:40:50|203674.1|203584.1|203673|203583|203674.1|203584.1|203672.7|203582.7|4
1736188860000|2025-01-06 18:41:00|203673.5|203583.5|203672.7|203582.7|203673.5|203583.5|203672.7|203582.7|2
1736188870000|2025-01-06 18:41:10|203673.2|203583.2|203705.6|203655.6|203707.8|203657.8|203673.2|203583.2|15
1736188880000|2025-01-06 18:41:20|203705.9|203655.9|203730.1|203680.1|203736.3|203686.3|203705.9|203655.9|25
1736188890000|2025-01-06 18:41:30|203731|203681|203728.1|203678.1|203731|203681|203727.5|203677.5|12
1736188900000|2025-01-06 18:41:40|203725.4|203675.4|203722.2|203672.2|203725.4|203675.4|203717.3|203667.3|5
1736188910000|2025-01-06 18:41:50|203716.1|203666.1|203737.5|203687.5|203737.5|203687.5|203716.1|203666.1|10
1736188920000|2025-01-06 18:42:00|203738.6|203688.6|203738.3|203688.3|203749.5|203699.5|203738.3|203688.3|17
1736188930000|2025-01-06 18:42:10|203738.7|203688.7|203739.4|203689.4|203739.8|203689.8|203738.2|203688.2|12
1736188940000|2025-01-06 18:42:20|203739.2|203689.2|203758.6|203668.6|203760.7|203689.4|203739|203668.6|10
1736188950000|2025-01-06 18:42:30|203759.9|203669.9|203755.6|203665.6|203759.9|203669.9|203754.2|203664.2|5
1736188960000|2025-01-06 18:42:40|203756|203666|203756.9|203666.9|203758.9|203668.9|203755.6|203665.6|7
1736188970000|2025-01-06 18:42:50|203754|203664|203755.9|203665.9|203755.9|203665.9|203737.3|203647.3|10
1736188980000|2025-01-06 18:43:00|203755.7|203665.7|203741.9|203691.9|203760.2|203691.9|203722.6|203658.2|14
1736188990000|2025-01-06 18:43:10|203742.3|203692.3|203743.7|203693.7|203743.7|203693.7|203742.3|203692.3|2
1736189000000|2025-01-06 18:43:20|203744.2|203694.2|203746.2|203696.2|203746.2|203696.2|203744.2|203694.2|3
1736189010000|2025-01-06 18:43:30|203745.4|203695.4|203757.6|203707.6|203757.6|203707.6|203745.4|203695.4|4
1736189020000|2025-01-06 18:43:40|203753.5|203703.5|203715.4|203665.4|203753.5|203703.5|203712.1|203662.1|11
1736189030000|2025-01-06 18:43:50|203712.4|203662.4|203713.6|203663.6|203714.6|203664.6|203712.4|203662.4|3
1736189040000|2025-01-06 18:44:00|203715.1|203665.1|203714.6|203664.6|203717|203667|203711.8|203661.8|5
1736189050000|2025-01-06 18:44:10|203713.6|203663.6|203721.2|203671.2|203721.2|203671.2|203713.6|203663.6|6
1736189060000|2025-01-06 18:44:20|203721.3|203671.3|203720.8|203670.8|203721.3|203671.3|203720.8|203670.8|2
1736189070000|2025-01-06 18:44:30|203720.3|203670.3|203719.4|203669.4|203721.8|203671.8|203719|203669|10
1736189080000|2025-01-06 18:44:40|203718.1|203668.1|203718.4|203668.4|203720.4|203670.4|203714.5|203664.5|13
1736189090000|2025-01-06 18:44:50|203721.6|203671.6|203741.6|203691.6|203743.3|203693.3|203720.4|203670.4|12
1736189100000|2025-01-06 18:45:00|203760.4|203670.4|203753|203663|203760.4|203670.4|203752.3|203662.3|4
1736189110000|2025-01-06 18:45:10|203752.6|203662.6|203755|203665|203755|203665|203752.6|203662.6|5
1736189120000|2025-01-06 18:45:20|203754.7|203664.7|203773.6|203683.6|203773.6|203683.6|203754.7|203664.7|10
1736189130000|2025-01-06 18:45:30|203772.2|203682.2|203773.4|203683.4|203773.8|203683.8|203769.9|203679.9|11
1736189140000|2025-01-06 18:45:40|203774|203684|203796.9|203706.9|203796.9|203706.9|203774|203684|14
1736189150000|2025-01-06 18:45:50|203798.1|203708.1|203803.2|203713.2|203810.8|203720.8|203798.1|203708.1|6
1736189160000|2025-01-06 18:46:00|203802|203712|203803.3|203713.3|203803.3|203713.3|203799.7|203709.7|6
1736189170000|2025-01-06 18:46:10|203802.8|203712.8|203814.9|203724.9|203815.8|203725.8|203800.8|203710.8|11
1736189180000|2025-01-06 18:46:20|203816.3|203726.3|203817|203727|203817.3|203727.3|203815.8|203725.8|5
1736189190000|2025-01-06 18:46:30|203818.2|203728.2|203819.5|203729.5|203819.6|203729.6|203816.8|203726.8|6
1736189200000|2025-01-06 18:46:40|203820.7|203730.7|203820.7|203730.7|203820.7|203730.7|203820.7|203730.7|1
1736189210000|2025-01-06 18:46:50|203822.3|203732.3|203821.7|203731.7|203822.3|203732.3|203821.3|203731.3|3
1736189220000|2025-01-06 18:47:00|203821.9|203731.9|203818.5|203728.5|203821.9|203731.9|203816.6|203726.6|6
1736189230000|2025-01-06 18:47:10|203822.8|203732.8|203846.2|203756.2|203858.4|203768.4|203822.8|203732.8|19
1736189240000|2025-01-06 18:47:20|203847.4|203757.4|203844.4|203754.4|203847.4|203757.4|203844.4|203754.4|8
1736189250000|2025-01-06 18:47:30|203844.3|203754.3|203839.9|203749.9|203844.3|203754.3|203839.5|203749.5|8
1736189260000|2025-01-06 18:47:40|203837.9|203747.9|203840.8|203750.8|203844.6|203754.6|203837.9|203747.9|10
1736189270000|2025-01-06 18:47:50|203841.3|203751.3|203808.2|203718.2|203841.3|203751.3|203808.2|203718.2|17
1736189280000|2025-01-06 18:48:00|203812.4|203722.4|203839.9|203749.9|203839.9|203749.9|203812.4|203722.4|7
1736189290000|2025-01-06 18:48:10|203841.4|203751.4|203840.7|203750.7|203842.3|203752.3|203836.3|203746.3|13
1736189300000|2025-01-06 18:48:20|203839.1|203749.1|203799.5|203709.5|203839.1|203749.1|203799.5|203709.5|4
1736189310000|2025-01-06 18:48:30|203801.4|203711.4|203800.6|203710.6|203801.4|203711.4|203798.1|203708.1|5
1736189320000|2025-01-06 18:48:40|203800.9|203710.9|203784.8|203694.8|203800.9|203710.9|203784.8|203694.8|11
1736189330000|2025-01-06 18:48:50|203784.1|203694.1|203781.7|203691.7|203784.1|203694.1|203781.7|203691.7|4
1736189340000|2025-01-06 18:49:00|203776.5|203686.5|203764.1|203674.1|203778.7|203688.7|203763.8|203673.8|18
1736189350000|2025-01-06 18:49:10|203763.7|203673.7|203764.1|203674.1|203764.1|203674.1|203763.7|203673.7|2
1736189360000|2025-01-06 18:49:20|203764.2|203674.2|203756|203666|203764.2|203674.2|203755.6|203665.6|12
1736189370000|2025-01-06 18:49:30|203755.9|203665.9|203755.7|203665.7|203755.9|203665.9|203755.1|203665.1|8
1736189380000|2025-01-06 18:49:40|203753.6|203663.6|203741.1|203651.1|203754|203664|203741.1|203651.1|16
1736189390000|2025-01-06 18:49:50|203739|203649|203752.2|203662.2|203758.1|203668.1|203736.8|203646.8|16
1736189400000|2025-01-06 18:50:00|203751.4|203661.4|203745.8|203655.8|203752.3|203662.3|203744.8|203654.8|12
1736189410000|2025-01-06 18:50:10|203745.7|203655.7|203745.6|203655.6|203745.7|203655.7|203745.6|203655.6|2
1736189420000|2025-01-06 18:50:20|203748|203658|203745.2|203655.2|203748.6|203658.6|203745.1|203655.1|4
1736189430000|2025-01-06 18:50:30|203748|203658|203745.5|203655.5|203748|203658|203745.2|203655.2|4
1736189440000|2025-01-06 18:50:40|203745.4|203655.4|203749.9|203659.9|203755|203665|203743.8|203653.8|4
1736189450000|2025-01-06 18:50:50|203755.9|203665.9|203837.2|203747.2|203838.4|203748.4|203750.1|203660.1|10
1736189460000|2025-01-06 18:51:00|203838.1|203748.1|203836.8|203746.8|203838.5|203748.5|203834.8|203744.8|13
1736189470000|2025-01-06 18:51:10|203836.7|203746.7|203834.7|203744.7|203836.7|203746.7|203834.7|203744.7|5
1736189480000|2025-01-06 18:51:20|203829.2|203739.2|203764.9|203674.9|203829.2|203739.2|203764.9|203674.9|14
1736189490000|2025-01-06 18:51:30|203764|203674|203759.9|203669.9|203764|203674|203759.8|203669.8|8
1736189500000|2025-01-06 18:51:40|203761.3|203671.3|203760|203670|203761.3|203671.3|203760|203670|3
1736189510000|2025-01-06 18:51:50|203759.8|203669.8|203753.7|203663.7|203759.8|203669.8|203752.3|203662.3|5
1736189520000|2025-01-06 18:52:00|203752.9|203662.9|203756.1|203666.1|203756.1|203666.1|203752.9|203662.9|3
1736189530000|2025-01-06 18:52:10|203757.1|203667.1|203753.9|203663.9|203757.1|203667.1|203753.9|203663.9|5
1736189540000|2025-01-06 18:52:20|203755.3|203665.3|203755.2|203665.2|203757.9|203667.9|203755.2|203665.2|4
1736189550000|2025-01-06 18:52:30|203756|203666|203756.9|203666.9|203759.4|203669.4|203756|203666|7
1736189560000|2025-01-06 18:52:40|203758.6|203668.6|203753.3|203663.3|203758.6|203668.6|203753.3|203663.3|7
1736189570000|2025-01-06 18:52:50|203754.5|203664.5|203753.8|203663.8|203756.6|203666.6|203749.9|203659.9|8
1736189580000|2025-01-06 18:53:00|203753.5|203663.5|203726.5|203636.5|203753.5|203663.5|203726.3|203636.3|7
1736189590000|2025-01-06 18:53:10|203726.3|203636.3|203731.1|203641.1|203731.1|203641.1|203718.8|203628.8|13
1736189600000|2025-01-06 18:53:20|203729.3|203639.3|203798.5|203708.5|203798.5|203708.5|203719.2|203629.2|26
1736189610000|2025-01-06 18:53:30|203799.8|203709.8|203801.3|203711.3|203801.3|203711.3|203799|203709|5
1736189620000|2025-01-06 18:53:40|203800.1|203710.1|203729.1|203639.1|203800.1|203710.1|203727.5|203637.5|18
1736189630000|2025-01-06 18:53:50|203729|203639|203730.8|203640.8|203732.4|203642.4|203729|203639|7
1736189640000|2025-01-06 18:54:00|203730.6|203640.6|203728.4|203638.4|203731.4|203641.4|203728.4|203638.4|6
1736189650000|2025-01-06 18:54:10|203721.1|203631.1|203713.6|203623.6|203721.1|203631.1|203713.2|203623.2|7
1736189660000|2025-01-06 18:54:20|203713|203623|203712.8|203622.8|203713.7|203623.7|203711.6|203621.6|8
1736189670000|2025-01-06 18:54:30|203714.6|203624.6|203713.2|203623.2|203715.2|203625.2|203713.2|203623.2|9
1736189680000|2025-01-06 18:54:40|203713|203623|203712.3|203622.3|203714.8|203624.8|203712.3|203622.3|14
1736189690000|2025-01-06 18:54:50|203712.1|203622.1|203712.9|203622.9|203713.3|203623.3|203709.9|203619.9|12
1736189700000|2025-01-06 18:55:00|203712.7|203622.7|203715.3|203625.3|203715.3|203625.3|203711.3|203621.3|12
1736189710000|2025-01-06 18:55:10|203714.7|203624.7|203712.1|203622.1|203714.7|203624.7|203712.1|203622.1|9
1736189720000|2025-01-06 18:55:20|203711.9|203621.9|203674.5|203584.5|203712.1|203622.1|203673|203583|10
1736189730000|2025-01-06 18:55:30|203674.9|203584.9|203687.1|203597.1|203687.9|203597.9|203674.7|203584.7|8
1736189740000|2025-01-06 18:55:40|203686.5|203596.5|203686.5|203596.5|203686.5|203596.5|203686.5|203596.5|1
1736189750000|2025-01-06 18:55:50|203684.3|203594.3|203684.2|203594.2|203684.6|203594.6|203683.2|203593.2|11
1736189760000|2025-01-06 18:56:00|203683.5|203593.5|203682.1|203592.1|203684.7|203594.7|203679.9|203589.9|9
1736189770000|2025-01-06 18:56:10|203681.7|203591.7|203655.6|203565.6|203681.7|203591.7|203652.6|203562.6|14
1736189780000|2025-01-06 18:56:20|203656|203566|203637|203547|203656|203566|203635.8|203545.8|14
1736189790000|2025-01-06 18:56:30|203634.8|203544.8|203637.4|203547.4|203637.7|203547.7|203634.8|203544.8|4
1736189800000|2025-01-06 18:56:40|203638|203548|203637.3|203547.3|203638|203548|203637.3|203547.3|3
1736189810000|2025-01-06 18:56:50|203634.9|203544.9|203635.9|203545.9|203636.9|203546.9|203634.4|203544.4|6
1736189820000|2025-01-06 18:57:00|203633.9|203543.9|203634.5|203544.5|203635.4|203545.4|203631.5|203541.5|13
1736189830000|2025-01-06 18:57:10|203635.7|203545.7|203639.7|203549.7|203642.7|203552.7|203635.7|203545.7|9
1736189840000|2025-01-06 18:57:20|203640|203550|203636.4|203546.4|203640.8|203550.8|203635.2|203545.2|7
1736189850000|2025-01-06 18:57:30|203636.6|203546.6|203637.8|203547.8|203638.2|203548.2|203636.6|203546.6|6
1736189860000|2025-01-06 18:57:40|203638|203548|203636.7|203546.7|203639.2|203549.2|203636.4|203546.4|8
1736189870000|2025-01-06 18:57:50|203638|203548|203638.6|203548.6|203638.6|203548.6|203638|203548|2
1736189880000|2025-01-06 18:58:00|203639.8|203549.8|203672.1|203582.1|203672.8|203582.8|203639.8|203549.8|12
1736189890000|2025-01-06 18:58:10|203674.1|203584.1|203672.1|203582.1|203675.1|203585.1|203671.8|203581.8|8
1736189900000|2025-01-06 18:58:20|203673.1|203583.1|203673.2|203583.2|203674.2|203584.2|203672.2|203582.2|7
1736189910000|2025-01-06 18:58:30|203675.4|203585.4|203676.6|203586.6|203706.6|203616.6|203674.6|203584.6|12
1736189920000|2025-01-06 18:58:40|203675.2|203585.2|203646.6|203556.6|203675.2|203585.2|203642.8|203552.8|13
1736189930000|2025-01-06 18:58:50|203645.4|203555.4|203644.8|203554.8|203647.6|203557.6|203643.6|203553.6|7
1736189940000|2025-01-06 18:59:00|203643.4|203553.4|203641.6|203551.6|203643.4|203553.4|203639.8|203549.8|8
1736189960000|2025-01-06 18:59:20|203641.2|203551.2|203639.2|203589.2|203676.5|203590.8|203639.2|203549.9|24
1736189970000|2025-01-06 18:59:30|203637.8|203587.8|203638.4|203588.4|203640.8|203590.8|203637|203587|23
1736189980000|2025-01-06 18:59:40|203639|203589|203655.6|203605.6|203656.7|203606.7|203637.2|203587.2|25
1736189990000|2025-01-06 18:59:50|203657.9|203607.9|203648.4|203598.4|203657.9|203607.9|203646.9|203596.9|11
1736190000000|2025-01-06 19:00:00|203647.4|203597.4|203656.3|203606.3|203658.7|203608.7|203646.9|203596.9|7
1736190020000|2025-01-06 19:00:20|203655.3|203605.3|203655.8|203605.8|203656.1|203606.1|203654.2|203604.2|5
1736190030000|2025-01-06 19:00:30|203654.7|203604.7|203668.4|203578.4|203669.9|203604.7|203654.7|203578.4|5
1736190040000|2025-01-06 19:00:40|203670|203580|203670|203580|203670|203580|203669.1|203579.1|3
1736190050000|2025-01-06 19:00:50|203669.2|203579.2|203670.5|203580.5|203672.3|203582.3|203668.8|203578.8|5
1736190060000|2025-01-06 19:01:00|203670.9|203580.9|203670.3|203580.3|203670.9|203580.9|203668.7|203578.7|5
1736190070000|2025-01-06 19:01:10|203670.6|203580.6|203670.6|203580.6|203670.6|203580.6|203670.6|203580.6|1
1736190080000|2025-01-06 19:01:20|203671.6|203581.6|203672.6|203582.6|203673.6|203583.6|203669.3|203579.3|11
1736190090000|2025-01-06 19:01:30|203673.6|203583.6|203712|203622|203713|203623|203673.6|203583.6|17
1736190100000|2025-01-06 19:01:40|203713.4|203623.4|203710.6|203620.6|203713.8|203623.8|203710.6|203620.6|13
1736190110000|2025-01-06 19:01:50|203711.4|203621.4|203715.8|203625.8|203720.1|203630.1|203711|203621|12
1736190120000|2025-01-06 19:02:00|203715.6|203625.6|203709|203619|203715.6|203625.6|203709|203619|20
1736190130000|2025-01-06 19:02:10|203709.6|203619.6|203703.2|203613.2|203711.2|203621.2|203697.6|203607.6|19
1736190140000|2025-01-06 19:02:20|203703.1|203613.1|203713.9|203623.9|203713.9|203623.9|203700.7|203610.7|12
1736190150000|2025-01-06 19:02:30|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|1
1736190160000|2025-01-06 19:02:40|203713.5|203623.5|203711.2|203621.2|203713.5|203623.5|203711|203621|6
1736190170000|2025-01-06 19:02:50|203712.4|203622.4|203776.9|203686.9|203777.1|203687.1|203712.4|203622.4|15
1736190180000|2025-01-06 19:03:00|203778.1|203688.1|203802.2|203712.2|203803.1|203713.1|203778.1|203688.1|12
1736190190000|2025-01-06 19:03:10|203799.4|203709.4|203804.5|203714.5|203804.5|203714.5|203799|203709|13
1736190200000|2025-01-06 19:03:20|203800|203710|203803.7|203713.7|203803.8|203713.8|203800|203710|5
1736190210000|2025-01-06 19:03:30|203800|203710|203803.3|203713.3|203803.3|203713.3|203798.7|203708.7|3
1736190220000|2025-01-06 19:03:40|203799.4|203709.4|203758.5|203668.5|203802.7|203712.7|203756.8|203666.8|16
1736190230000|2025-01-06 19:03:50|203756.1|203666.1|203758.8|203668.8|203759|203669|203746.7|203656.7|12
1736190240000|2025-01-06 19:04:00|203759|203669|203779|203689|203779|203689|203756.4|203666.4|21
1736190250000|2025-01-06 19:04:10|203780.1|203690.1|203779.6|203689.6|203787.7|203697.7|203777.7|203687.7|11
1736190260000|2025-01-06 19:04:20|203779.5|203689.5|203780|203690|203785.2|203695.2|203776.2|203686.2|19
1736190270000|2025-01-06 19:04:30|203780.2|203690.2|203836|203746|203836.5|203746.5|203780.2|203690.2|15
1736190280000|2025-01-06 19:04:40|203836.5|203746.5|203846.8|203756.8|203849.2|203759.2|203836.5|203746.5|12
1736190290000|2025-01-06 19:04:50|203844.6|203754.6|203926.2|203836.2|203926.2|203836.2|203843.6|203753.6|17
1736190300000|2025-01-06 19:05:00|203926.3|203836.3|203939|203849|203941|203851|203926.3|203836.3|11
1736190310000|2025-01-06 19:05:10|203938.8|203848.8|203936.9|203846.9|203938.8|203848.8|203932.8|203842.8|19
1736190320000|2025-01-06 19:05:20|203935.1|203845.1|203846.4|203756.4|203935.1|203845.1|203845.1|203755.1|20
1736190330000|2025-01-06 19:05:30|203846.3|203756.3|203844.5|203754.5|203846.3|203756.3|203842.2|203752.2|13
1736190340000|2025-01-06 19:05:40|203843.1|203753.1|203827.4|203737.4|203843.1|203753.1|203824.9|203734.9|14
1736190350000|2025-01-06 19:05:50|203827.2|203737.2|203840.6|203750.6|203849.6|203759.6|203817.2|203727.2|19
1736190360000|2025-01-06 19:06:00|203841.1|203751.1|203840.8|203750.8|203842.7|203752.7|203840.3|203750.3|16
1736190370000|2025-01-06 19:06:10|203842.6|203752.6|203863.4|203773.4|203863.8|203773.8|203840.8|203750.8|19
1736190380000|2025-01-06 19:06:20|203860.8|203770.8|203861.3|203771.3|203861.4|203771.4|203860.3|203770.3|21
1736190390000|2025-01-06 19:06:30|203860.9|203770.9|203868.8|203778.8|203870.3|203780.3|203858.2|203768.2|15
1736190400000|2025-01-06 19:06:40|203870|203780|203862.8|203772.8|203872.4|203782.4|203859.9|203769.9|19
1736190410000|2025-01-06 19:06:50|203862.4|203772.4|203869|203779|203869|203779|203862.4|203772.4|3
1736190420000|2025-01-06 19:07:00|203867|203777|203869.4|203779.4|203869.4|203779.4|203867|203777|2
1736190430000|2025-01-06 19:07:10|203868.8|203778.8|203868.8|203778.8|203868.8|203778.8|203868.8|203778.8|1
1736190440000|2025-01-06 19:07:20|203867.6|203777.6|203867.4|203777.4|203867.6|203777.6|203867.4|203777.4|2
1736190450000|2025-01-06 19:07:30|203863.3|203773.3|203865.4|203775.4|203866.2|203776.2|203862.9|203772.9|9
1736190460000|2025-01-06 19:07:40|203866.5|203776.5|203864.8|203774.8|203866.5|203776.5|203864.8|203774.8|3
1736190470000|2025-01-06 19:07:50|203861.1|203771.1|203828.9|203738.9|203864|203774|203828.8|203738.8|16
1736190480000|2025-01-06 19:08:00|203829.3|203739.3|203764.6|203674.6|203829.3|203739.3|203756.3|203666.3|25
1736190490000|2025-01-06 19:08:10|203764.5|203674.5|203751.3|203661.3|203764.5|203674.5|203749.3|203659.3|10
1736190500000|2025-01-06 19:08:20|203753.4|203663.4|203767.7|203677.7|203768.4|203678.4|203753.4|203663.4|12
1736190510000|2025-01-06 19:08:30|203767.6|203677.6|203760.6|203670.6|203767.6|203677.6|203758.1|203668.1|13
1736190520000|2025-01-06 19:08:40|203757.4|203667.4|203759|203669|203760|203670|203757.4|203667.4|4
1736190530000|2025-01-06 19:08:50|203756.4|203666.4|203753.9|203663.9|203758.2|203668.2|203721.4|203631.4|17
1736190540000|2025-01-06 19:09:00|203754.2|203664.2|203762.2|203672.2|203763.2|203673.2|203754.2|203664.2|12
1736190550000|2025-01-06 19:09:10|203762.6|203672.6|203745.6|203655.6|203762.6|203672.6|203731.4|203641.4|7
1736190560000|2025-01-06 19:09:20|203745.5|203655.5|203733.6|203643.6|203745.5|203655.5|203732|203642|13
1736190570000|2025-01-06 19:09:30|203734.1|203644.1|203739|203649|203739|203649|203732.9|203642.9|21
1736190580000|2025-01-06 19:09:40|203738.9|203648.9|203703|203613|203741.3|203651.3|203700.7|203610.7|18
1736190590000|2025-01-06 19:09:50|203703.4|203613.4|203704.5|203614.5|203704.5|203614.5|203703.4|203613.4|2
1736190600000|2025-01-06 19:10:00|203704.6|203614.6|203705.6|203615.6|203706.5|203616.5|203704.6|203614.6|6
1736190610000|2025-01-06 19:10:10|203708.7|203618.7|203706|203616|203710.6|203620.6|203705.1|203615.1|13
1736190620000|2025-01-06 19:10:20|203705.8|203615.8|203708.7|203618.7|203708.7|203618.7|203705.8|203615.8|3
1736190630000|2025-01-06 19:10:30|203710|203620|203702.8|203612.8|203711.2|203621.2|203700.7|203610.7|6
1736190640000|2025-01-06 19:10:40|203702.6|203612.6|203704.2|203614.2|203705.6|203615.6|203702.6|203612.6|6
1736190650000|2025-01-06 19:10:50|203704|203614|203703.8|203613.8|203704|203614|203703.8|203613.8|2
1736190660000|2025-01-06 19:11:00|203700.2|203610.2|203702.3|203612.3|203702.3|203612.3|203700.2|203610.2|6
1736190670000|2025-01-06 19:11:10|203702.2|203612.2|203701.3|203611.3|203702.2|203612.2|203700.9|203610.9|5
1736190680000|2025-01-06 19:11:20|203701.4|203611.4|203739.7|203649.7|203739.7|203649.7|203700.8|203610.8|5
1736190690000|2025-01-06 19:11:30|203738.9|203648.9|203742|203652|203742|203652|203738.9|203648.9|5
1736190700000|2025-01-06 19:11:40|203737.8|203647.8|203731.9|203641.9|203737.8|203647.8|203731.9|203641.9|8
1736190710000|2025-01-06 19:11:50|203732|203642|203737.2|203647.2|203737.2|203647.2|203731.9|203641.9|6
1736190720000|2025-01-06 19:12:00|203737.4|203647.4|203710.8|203620.8|203737.8|203647.8|203707.7|203617.7|12
1736190730000|2025-01-06 19:12:10|203711.4|203621.4|203710|203620|203711.4|203621.4|203708.2|203618.2|15
1736190740000|2025-01-06 19:12:20|203706.7|203616.7|203715.1|203625.1|203718.3|203628.3|203706.2|203616.2|20
1736190750000|2025-01-06 19:12:30|203715.3|203625.3|203716.5|203626.5|203716.5|203626.5|203700.7|203610.7|22
1736190760000|2025-01-06 19:12:40|203712.4|203622.4|203717.4|203627.4|203720.3|203630.3|203712.4|203622.4|19
1736190770000|2025-01-06 19:12:50|203717.9|203627.9|203719|203629|203720.8|203630.8|203716.8|203626.8|22
1736190780000|2025-01-06 19:13:00|203719.5|203629.5|203719.1|203629.1|203720.8|203630.8|203718.7|203628.7|23
1736190790000|2025-01-06 19:13:10|203719.6|203629.6|203720.8|203630.8|203720.8|203630.8|203719.1|203629.1|7
1736190800000|2025-01-06 19:13:20|203717|203627|203717.4|203627.4|203718.6|203628.6|203717|203627|3
1736190810000|2025-01-06 19:13:30|203717.6|203627.6|203717.7|203627.7|203721.4|203631.4|203716.7|203626.7|8
1736190820000|2025-01-06 19:13:40|203716.6|203626.6|203703.5|203613.5|203716.6|203626.6|203694.5|203604.5|10
1736190830000|2025-01-06 19:13:50|203704.1|203614.1|203720.4|203630.4|203721.7|203631.7|203704.1|203614.1|15
1736190840000|2025-01-06 19:14:00|203718|203628|203761.7|203671.7|203761.9|203671.9|203718|203628|9
1736190850000|2025-01-06 19:14:10|203761.3|203671.3|203760.7|203670.7|203761.3|203671.3|203760.5|203670.5|4
1736190860000|2025-01-06 19:14:20|203759.6|203669.6|203696.3|203606.3|203759.6|203669.6|203694.7|203604.7|19
1736190870000|2025-01-06 19:14:30|203694.1|203604.1|203654.2|203564.2|203694.1|203604.1|203651.7|203561.7|21
1736190880000|2025-01-06 19:14:40|203655.5|203565.5|203653.5|203563.5|203659.4|203569.4|203647.2|203557.2|25
1736190890000|2025-01-06 19:14:50|203653.6|203563.6|203683.6|203593.6|203717.1|203627.1|203648.4|203558.4|30
1736190900000|2025-01-06 19:15:00|203683.8|203593.8|203664.5|203574.5|203685.7|203595.7|203661.5|203571.5|19
1736190910000|2025-01-06 19:15:10|203666.4|203576.4|203622.2|203532.2|203666.9|203576.9|203621|203531|19
1736190920000|2025-01-06 19:15:20|203621.4|203531.4|203622.4|203532.4|203627.8|203537.8|203620.3|203530.3|25
1736190930000|2025-01-06 19:15:30|203623.6|203533.6|203600.6|203510.6|203626.6|203536.6|203595.1|203505.1|24
1736190940000|2025-01-06 19:15:40|203599.4|203509.4|203577.6|203487.6|203600.2|203510.2|203571.1|203481.1|23
1736190950000|2025-01-06 19:15:50|203580.4|203490.4|203584.6|203494.6|203591.8|203501.8|203567|203477|21
1736190960000|2025-01-06 19:16:00|203585.8|203495.8|203587.9|203497.9|203587.9|203497.9|203579.8|203489.8|16
1736190970000|2025-01-06 19:16:10|203587.1|203497.1|203574.9|203484.9|203589.4|203499.4|203565.6|203475.6|27
1736190980000|2025-01-06 19:16:20|203574|203484|203568.7|203478.7|203587.3|203497.3|203562.8|203472.8|17
1736190990000|2025-01-06 19:16:30|203569.3|203479.3|203585.1|203495.1|203585.1|203495.1|203568.2|203478.2|22
1736191000000|2025-01-06 19:16:40|203584.4|203494.4|203571.7|203481.7|203585.3|203495.3|203562.6|203472.6|14
1736191010000|2025-01-06 19:16:50|203570.5|203480.5|203543.6|203493.6|203570.5|203493.6|203535.9|203476|10
1736191020000|2025-01-06 19:17:00|203544.2|203494.2|203474.3|203384.3|203544.2|203494.2|203472|203382|18
1736191030000|2025-01-06 19:17:10|203477.9|203387.9|203502.1|203412.1|203507.5|203417.5|203477.9|203387.9|26
1736191040000|2025-01-06 19:17:20|203520.4|203430.4|203478.9|203388.9|203546.3|203456.3|203478.9|203388.9|23
1736191050000|2025-01-06 19:17:30|203482.1|203392.1|203410.7|203320.7|203482.3|203392.3|203402.9|203312.9|23
1736191060000|2025-01-06 19:17:40|203413.6|203323.6|203427.4|203337.4|203427.4|203337.4|203413.6|203323.6|15
1736191070000|2025-01-06 19:17:50|203451.6|203361.6|203420|203330|203451.6|203361.6|203420|203330|12
1736191080000|2025-01-06 19:18:00|203419.2|203329.2|203422.6|203332.6|203428.4|203338.4|203418|203328|13
1736191090000|2025-01-06 19:18:10|203422.5|203332.5|203422.1|203332.1|203458.4|203368.4|203420.6|203330.6|17
1736191100000|2025-01-06 19:18:20|203421.7|203331.7|203437.1|203347.1|203450.2|203360.2|203421.5|203331.5|21
1736191110000|2025-01-06 19:18:30|203441.6|203351.6|203445.8|203355.8|203462.1|203372.1|203441.6|203351.6|13
1736191120000|2025-01-06 19:18:40|203442.2|203352.2|203449.4|203359.4|203464|203374|203442.2|203352.2|11
1736191130000|2025-01-06 19:18:50|203437.4|203347.4|203452.9|203362.9|203452.9|203362.9|203437.4|203347.4|11
1736191140000|2025-01-06 19:19:00|203446.9|203356.9|203447.4|203357.4|203477|203387|203439.8|203349.8|25
1736191150000|2025-01-06 19:19:10|203443.3|203353.3|203457.5|203367.5|203458.6|203368.6|203439|203349|18
1736191160000|2025-01-06 19:19:20|203457|203367|203450.5|203360.5|203457|203367|203441|203351|15
1736191170000|2025-01-06 19:19:30|203446.1|203356.1|203447.6|203357.6|203450.5|203360.5|203442.6|203352.6|14
1736191180000|2025-01-06 19:19:40|203444.8|203354.8|203392|203302|203444.8|203354.8|203392|203302|17
1736191190000|2025-01-06 19:19:50|203391.2|203301.2|203360.6|203270.6|203392.4|203302.4|203360.1|203270.1|23
1736191200000|2025-01-06 19:20:00|203363|203273|203360.7|203270.7|203380.7|203290.7|203349.6|203259.6|12
1736191210000|2025-01-06 19:20:10|203361|203271|203380.4|203290.4|203383|203293|203361|203271|22
1736191220000|2025-01-06 19:20:20|203378.3|203288.3|203383.6|203293.6|203383.6|203293.6|203376.3|203286.3|19
1736191230000|2025-01-06 19:20:30|203383.1|203293.1|203385.6|203295.6|203385.6|203295.6|203382|203292|7
1736191240000|2025-01-06 19:20:40|203385.8|203295.8|203385.2|203295.2|203385.8|203295.8|203385.2|203295.2|2
1736191250000|2025-01-06 19:20:50|203383.8|203293.8|203412.2|203322.2|203424.9|203334.9|203383.8|203293.8|24
1736191260000|2025-01-06 19:21:00|203411.8|203321.8|203413.9|203323.9|203414.7|203324.7|203411.7|203321.7|9
1736191270000|2025-01-06 19:21:10|203414.2|203324.2|203419|203329|203419|203329|203414.2|203324.2|4
1736191280000|2025-01-06 19:21:20|203417|203327|203472.5|203382.5|203484.8|203394.8|203416.2|203326.2|13
1736191290000|2025-01-06 19:21:30|203472.3|203382.3|203494.3|203404.3|203508.1|203418.1|203469|203379|19
1736191300000|2025-01-06 19:21:40|203494.8|203404.8|203461.4|203371.4|203494.9|203404.9|203461.4|203371.4|18
1736191310000|2025-01-06 19:21:50|203462.5|203372.5|203464|203374|203464|203374|203459.2|203369.2|18
1736191320000|2025-01-06 19:22:00|203460.9|203370.9|203490.6|203400.6|203494.7|203404.7|203460.9|203370.9|13
1736191330000|2025-01-06 19:22:10|203493.4|203403.4|203470.2|203380.2|203493.4|203403.4|203470.1|203380.1|17
1736191340000|2025-01-06 19:22:20|203470.1|203380.1|203470|203380|203470.3|203380.3|203470|203380|4
1736191350000|2025-01-06 19:22:30|203461.4|203371.4|203487.4|203397.4|203487.4|203397.4|203461.4|203371.4|5
1736191360000|2025-01-06 19:22:40|203487.2|203397.2|203510.8|203420.8|203510.8|203420.8|203484.4|203394.4|13
1736191370000|2025-01-06 19:22:50|203508.8|203418.8|203511.4|203421.4|203511.4|203421.4|203508.8|203418.8|2
1736191380000|2025-01-06 19:23:00|203508.8|203418.8|203511.6|203421.6|203511.7|203421.7|203507.6|203417.6|7
1736191390000|2025-01-06 19:23:10|203512.9|203422.9|203515.3|203425.3|203515.3|203425.3|203512.9|203422.9|2
1736191400000|2025-01-06 19:23:20|203512.6|203422.6|203513.3|203423.3|203514.2|203424.2|203510.1|203420.1|10
1736191410000|2025-01-06 19:23:30|203511.5|203421.5|203543.6|203453.6|203545.7|203455.7|203509.1|203419.1|8
1736191420000|2025-01-06 19:23:40|203545|203455|203549.6|203459.6|203549.6|203459.6|203539.8|203449.8|10
1736191430000|2025-01-06 19:23:50|203550.4|203460.4|203550|203460|203554.1|203464.1|203550|203460|6
1736191440000|2025-01-06 19:24:00|203549.2|203459.2|203549.2|203459.2|203549.2|203459.2|203549.2|203459.2|1
1736191450000|2025-01-06 19:24:10|203547.8|203457.8|203543.4|203453.4|203547.8|203457.8|203542|203452|7
1736191460000|2025-01-06 19:24:20|203543.8|203453.8|203552.6|203462.6|203552.6|203462.6|203542.2|203452.2|6
1736191470000|2025-01-06 19:24:30|203551.2|203461.2|203548.8|203458.8|203553.6|203463.6|203545|203455|9
1736191480000|2025-01-06 19:24:40|203547.7|203457.7|203551.3|203461.3|203551.4|203461.4|203547.7|203457.7|6
1736191490000|2025-01-06 19:24:50|203551.5|203461.5|203553.9|203463.9|203553.9|203463.9|203551.5|203461.5|3
1736191500000|2025-01-06 19:25:00|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|203554.3|203464.3|1
1736191510000|2025-01-06 19:25:10|203553.3|203463.3|203558.1|203468.1|203558.1|203468.1|203553.3|203463.3|3
1736191520000|2025-01-06 19:25:20|203551.9|203461.9|203556.4|203466.4|203558.4|203468.4|203551|203461|14
1736191530000|2025-01-06 19:25:30|203550|203460|203548.8|203458.8|203556.5|203466.5|203545.7|203455.7|9
1736191540000|2025-01-06 19:25:40|203550.9|203460.9|203551.7|203461.7|203554.2|203464.2|203549.2|203459.2|7
1736191550000|2025-01-06 19:25:50|203548.5|203458.5|203548.5|203458.5|203553.5|203463.5|203545.2|203455.2|10
1736191560000|2025-01-06 19:26:00|203548.2|203458.2|203546.1|203456.1|203548.2|203458.2|203543|203453|14
1736191570000|2025-01-06 19:26:10|203548.5|203458.5|203548.5|203458.5|203548.5|203458.5|203548.5|203458.5|1
1736191580000|2025-01-06 19:26:20|203550.6|203460.6|203497.3|203407.3|203550.6|203460.6|203496.7|203406.7|10
1736191590000|2025-01-06 19:26:30|203504.2|203414.2|203499.5|203409.5|203504.2|203414.2|203499|203409|5
1736191600000|2025-01-06 19:26:40|203501.4|203411.4|203500.7|203410.7|203501.4|203411.4|203498.9|203408.9|3
1736191610000|2025-01-06 19:26:50|203499.1|203409.1|203408.1|203318.1|203499.1|203409.1|203408.1|203318.1|16
1736191620000|2025-01-06 19:27:00|203408.3|203318.3|203414.4|203324.4|203431.9|203341.9|203408.3|203318.3|28
1736191630000|2025-01-06 19:27:10|203414.5|203324.5|203414.6|203324.6|203418.8|203328.8|203414.4|203324.4|14
1736191640000|2025-01-06 19:27:20|203414.5|203324.5|203409.2|203319.2|203414.6|203324.6|203403.4|203313.4|16
1736191650000|2025-01-06 19:27:30|203409.3|203319.3|203408.8|203318.8|203411.7|203321.7|203407.4|203317.4|23
1736191660000|2025-01-06 19:27:40|203409.3|203319.3|203409.3|203319.3|203409.5|203319.5|203407.6|203317.6|25
1736191670000|2025-01-06 19:27:50|203410.8|203320.8|203447.4|203357.4|203447.4|203357.4|203402|203312|15
1736191680000|2025-01-06 19:28:00|203451|203361|203459.4|203369.4|203459.6|203369.6|203451|203361|25
1736191690000|2025-01-06 19:28:10|203459.6|203369.6|203459.9|203369.9|203459.9|203369.9|203457.8|203367.8|18
1736191700000|2025-01-06 19:28:20|203460.1|203370.1|203472.7|203382.7|203477.7|203387.7|203459.1|203369.1|16
1736191710000|2025-01-06 19:28:30|203472.9|203382.9|203468.3|203378.3|203477.3|203387.3|203468.3|203378.3|18
1736191720000|2025-01-06 19:28:40|203472.4|203382.4|203476.9|203386.9|203477.6|203387.6|203472.4|203382.4|13
1736191730000|2025-01-06 19:28:50|203477|203387|203489.7|203399.7|203496.7|203406.7|203477|203387|18
1736191740000|2025-01-06 19:29:00|203492|203402|203482.5|203392.5|203493|203403|203478.8|203388.8|12
1736191750000|2025-01-06 19:29:10|203482.7|203392.7|203491.1|203401.1|203498.4|203408.4|203482.7|203392.7|12
1736191760000|2025-01-06 19:29:20|203492|203402|203491.4|203401.4|203492.9|203402.9|203489.3|203399.3|25
1736191770000|2025-01-06 19:29:30|203491.7|203401.7|203494.3|203404.3|203495.5|203405.5|203491.1|203401.1|25
1736191780000|2025-01-06 19:29:40|203492.3|203402.3|203515.5|203425.5|203515.5|203425.5|203488.8|203398.8|10
1736191790000|2025-01-06 19:29:50|203515.3|203425.3|203512.5|203422.5|203515.3|203425.3|203512.3|203422.3|9
1736191800000|2025-01-06 19:30:00|203512.8|203422.8|203516.2|203426.2|203516.9|203426.9|203510.2|203420.2|17
1736191810000|2025-01-06 19:30:10|203516.9|203426.9|203530.4|203440.4|203531|203441|203516.9|203426.9|15
1736191820000|2025-01-06 19:30:20|203530|203440|203506.5|203416.5|203530.1|203440.1|203504.9|203414.9|8
1736191830000|2025-01-06 19:30:30|203508.2|203418.2|203514.4|203424.4|203514.8|203424.8|203507.8|203417.8|12
1736191840000|2025-01-06 19:30:40|203514.2|203424.2|203502.4|203412.4|203517.9|203427.9|203501.6|203411.6|11
1736191850000|2025-01-06 19:30:50|203502.5|203412.5|203501.3|203411.3|203503.4|203413.4|203499.5|203409.5|19
1736191860000|2025-01-06 19:31:00|203501|203411|203505.2|203415.2|203505.2|203415.2|203501|203411|8
1736191870000|2025-01-06 19:31:10|203503.8|203413.8|203503.8|203413.8|203506.7|203416.7|203503.8|203413.8|10
1736191880000|2025-01-06 19:31:20|203503.6|203413.6|203497.8|203407.8|203503.6|203413.6|203495.8|203405.8|8
1736191900000|2025-01-06 19:31:40|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|203497.1|203407.1|1
1736191910000|2025-01-06 19:31:50|203495.8|203405.8|203461.6|203371.6|203495.8|203405.8|203461.2|203371.2|6
1736191920000|2025-01-06 19:32:00|203462.3|203372.3|203459.8|203369.8|203462.3|203372.3|203459.8|203369.8|6
1736191930000|2025-01-06 19:32:10|203458.6|203368.6|203459.1|203369.1|203459.8|203369.8|203458.6|203368.6|7
1736191940000|2025-01-06 19:32:20|203459.5|203369.5|203419.4|203329.4|203459.5|203369.5|203418.1|203328.1|10
1736191950000|2025-01-06 19:32:30|203421.2|203331.2|203420.4|203330.4|203427.8|203337.8|203418.2|203328.2|17
1736191960000|2025-01-06 19:32:40|203420.3|203330.3|203430.2|203340.2|203431|203341|203419|203329|25
1736191970000|2025-01-06 19:32:50|203430.3|203340.3|203389.2|203339.2|203430.3|203340.3|203386.9|203332.2|10
1736191980000|2025-01-06 19:33:00|203390.6|203340.6|203414.4|203324.4|203415.6|203340.6|203390.6|203322.2|14
1736191990000|2025-01-06 19:33:10|203412.6|203322.6|203387.6|203297.6|203412.6|203322.6|203380|203290|17
1736192000000|2025-01-06 19:33:20|203384|203294|203378.2|203288.2|203386.8|203296.8|203373.8|203283.8|24
1736192010000|2025-01-06 19:33:30|203375.5|203285.5|203379.2|203289.2|203383|203293|203373.3|203283.3|35
1736192020000|2025-01-06 19:33:40|203381.5|203291.5|203370.6|203280.6|203381.5|203291.5|203368|203278|32
1736192030000|2025-01-06 19:33:50|203371.5|203281.5|203374.9|203284.9|203375.1|203285.1|203368.4|203278.4|38
1736192040000|2025-01-06 19:34:00|203373.3|203283.3|203374.1|203284.1|203376.4|203286.4|203369.5|203279.5|19
1736192050000|2025-01-06 19:34:10|203375.8|203285.8|203378.8|203288.8|203379.4|203289.4|203374.3|203284.3|18
1736192060000|2025-01-06 19:34:20|203380.1|203290.1|203380.2|203290.2|203382|203292|203378.7|203288.7|12
1736192070000|2025-01-06 19:34:30|203381.1|203291.1|203378.4|203288.4|203381.1|203291.1|203377.4|203287.4|8
1736192080000|2025-01-06 19:34:40|203379.4|203289.4|203376.4|203286.4|203379.4|203289.4|203374.2|203284.2|20
1736192090000|2025-01-06 19:34:50|203376.2|203286.2|203380.2|203290.2|203381.4|203291.4|203374.1|203284.1|10
1736192100000|2025-01-06 19:35:00|203381.3|203291.3|203376.6|203286.6|203381.3|203291.3|203375.6|203285.6|19
1736192110000|2025-01-06 19:35:10|203377.6|203287.6|203379.1|203289.1|203380.6|203290.6|203377.6|203287.6|14
1736192120000|2025-01-06 19:35:20|203380.2|203290.2|203405.7|203315.7|203405.7|203315.7|203380.2|203290.2|11
1736192130000|2025-01-06 19:35:30|203408.1|203318.1|203412|203322|203413.2|203323.2|203407.1|203317.1|17
1736192140000|2025-01-06 19:35:40|203411.3|203321.3|203411|203321|203414.8|203324.8|203409|203319|17
1736192150000|2025-01-06 19:35:50|203409.3|203319.3|203410.6|203320.6|203410.7|203320.7|203406.6|203316.6|16
1736192160000|2025-01-06 19:36:00|203411.6|203321.6|203413.5|203323.5|203414.8|203324.8|203411.6|203321.6|9
1736192170000|2025-01-06 19:36:10|203415.4|203325.4|203415.3|203325.3|203415.4|203325.4|203414.5|203324.5|5
1736192180000|2025-01-06 19:36:20|203414.2|203324.2|203413|203323|203414.2|203324.2|203409.5|203319.5|4
1736192190000|2025-01-06 19:36:30|203411.5|203321.5|203412.9|203322.9|203412.9|203322.9|203411.5|203321.5|2
1736192200000|2025-01-06 19:36:40|203412.3|203322.3|203412.5|203322.5|203412.6|203322.6|203411.9|203321.9|5
1736192210000|2025-01-06 19:36:50|203412.3|203322.3|203410.6|203320.6|203412.3|203322.3|203410.6|203320.6|4
1736192220000|2025-01-06 19:37:00|203409.4|203319.4|203410.7|203320.7|203411.2|203321.2|203409.4|203319.4|6
1736192230000|2025-01-06 19:37:10|203411|203321|203363.2|203313.2|203411|203321|203360.7|203310.7|6
1736192240000|2025-01-06 19:37:20|203360.6|203310.6|203361.9|203311.9|203362.3|203312.3|203359.8|203309.8|4
1736192250000|2025-01-06 19:37:30|203382.4|203292.4|203387.1|203297.1|203387.3|203297.3|203382.4|203292.4|7
1736192260000|2025-01-06 19:37:40|203388.1|203298.1|203414.4|203324.4|203414.9|203324.9|203387.5|203297.5|8
1736192270000|2025-01-06 19:37:50|203414.1|203324.1|203412.2|203322.2|203414.1|203324.1|203408.9|203318.9|9
1736192280000|2025-01-06 19:38:00|203412.7|203322.7|203411.3|203321.3|203412.7|203322.7|203411.3|203321.3|2
1736192290000|2025-01-06 19:38:10|203412.3|203322.3|203412.3|203322.3|203412.3|203322.3|203412.3|203322.3|1
1736192300000|2025-01-06 19:38:20|203412.4|203322.4|203413|203323|203413.2|203323.2|203412.4|203322.4|7
1736192310000|2025-01-06 19:38:30|203412.4|203322.4|203390.7|203300.7|203412.4|203322.4|203387.8|203297.8|11
1736192320000|2025-01-06 19:38:40|203386.9|203296.9|203388.8|203298.8|203392.5|203302.5|203386.9|203296.9|9
1736192330000|2025-01-06 19:38:50|203385.8|203295.8|203389.2|203299.2|203389.2|203299.2|203385.8|203295.8|4
1736192340000|2025-01-06 19:39:00|203386.1|203296.1|203411.6|203321.6|203411.6|203321.6|203382.5|203292.5|11
1736192350000|2025-01-06 19:39:10|203410.8|203320.8|203410.8|203320.8|203411|203321|203410.8|203320.8|3
1736192360000|2025-01-06 19:39:20|203412.8|203322.8|203413.2|203323.2|203414.7|203324.7|203412.8|203322.8|3
1736192370000|2025-01-06 19:39:30|203413.6|203323.6|203412.2|203322.2|203413.6|203323.6|203412.2|203322.2|3
1736192380000|2025-01-06 19:39:40|203413.3|203323.3|203412.1|203322.1|203413.3|203323.3|203412.1|203322.1|2
1736192400000|2025-01-06 19:40:00|203411.5|203321.5|203402.3|203312.3|203411.5|203321.5|203397.3|203307.3|6
1736192410000|2025-01-06 19:40:10|203400.3|203310.3|203399.2|203309.2|203400.3|203310.3|203393.9|203303.9|9
1736192420000|2025-01-06 19:40:20|203398.6|203308.6|203376.3|203326.3|203399.6|203326.3|203366|203306.3|13
1736192430000|2025-01-06 19:40:30|203377.9|203327.9|203411.6|203321.6|203411.9|203327.9|203377.9|203308.4|6
1736192440000|2025-01-06 19:40:40|203409.7|203319.7|203409.6|203319.6|203411.3|203321.3|203405.7|203315.7|7
1736192450000|2025-01-06 19:40:50|203411.6|203321.6|203411.6|203321.6|203411.6|203321.6|203408.8|203318.8|5
1736192460000|2025-01-06 19:41:00|203413.6|203323.6|203414.1|203324.1|203417.6|203327.6|203413.6|203323.6|7
1736192470000|2025-01-06 19:41:10|203415.6|203325.6|203417.3|203327.3|203417.4|203327.4|203414.5|203324.5|6
1736192480000|2025-01-06 19:41:20|203416|203326|203408.5|203318.5|203416|203326|203388.1|203298.1|11
1736192490000|2025-01-06 19:41:30|203405.9|203315.9|203413.8|203323.8|203413.8|203323.8|203405.9|203315.9|4
1736192500000|2025-01-06 19:41:40|203410.5|203320.5|203403.9|203313.9|203413.7|203323.7|203402.6|203312.6|16
1736192510000|2025-01-06 19:41:50|203405.6|203315.6|203406.5|203316.5|203407.4|203317.4|203405.6|203315.6|12
1736192520000|2025-01-06 19:42:00|203406.2|203316.2|203408.2|203318.2|203409.3|203319.3|203406.2|203316.2|11
1736192530000|2025-01-06 19:42:10|203407.8|203317.8|203367.1|203277.1|203415|203331.8|203344.4|203274.7|20
1736192540000|2025-01-06 19:42:20|203366.9|203276.9|203368.3|203278.3|203368.3|203278.3|203366.1|203276.1|6
1736192550000|2025-01-06 19:42:30|203370.3|203280.3|203374.9|203284.9|203374.9|203284.9|203370.3|203280.3|5
1736192560000|2025-01-06 19:42:40|203372.2|203282.2|203369.6|203279.6|203373.8|203283.8|203369.6|203279.6|8
1736192570000|2025-01-06 19:42:50|203369.3|203279.3|203371.9|203281.9|203372.7|203282.7|203367.5|203277.5|8
1736192580000|2025-01-06 19:43:00|203368.9|203278.9|203367.7|203277.7|203370|203280|203364.2|203274.2|9
1736192590000|2025-01-06 19:43:10|203366.7|203276.7|203367.8|203277.8|203368.9|203278.9|203361.5|203271.5|16
1736192600000|2025-01-06 19:43:20|203369.2|203279.2|203371.7|203281.7|203371.7|203281.7|203369.2|203279.2|4
1736192610000|2025-01-06 19:43:30|203371.1|203281.1|203360.6|203270.6|203371.1|203281.1|203356.4|203266.4|9
1736192620000|2025-01-06 19:43:40|203359.9|203269.9|203244.6|203194.6|203359.9|203269.9|203242.5|203167.7|21
1736192630000|2025-01-06 19:43:50|203222.2|203172.2|203260.5|203170.5|203265.2|203175.2|203222.2|203149.4|26
1736192640000|2025-01-06 19:44:00|203260.6|203170.6|203288.9|203198.9|203289.4|203199.4|203260.6|203170.6|11
1736192650000|2025-01-06 19:44:10|203288.7|203198.7|203289.4|203199.4|203289.5|203199.5|203288.7|203198.7|15
1736192660000|2025-01-06 19:44:20|203290.5|203200.5|203290.1|203200.1|203290.5|203200.5|203289.5|203199.5|12
1736192670000|2025-01-06 19:44:30|203292.2|203202.2|203290.4|203200.4|203292.2|203202.2|203290.4|203200.4|3
1736192680000|2025-01-06 19:44:40|203288.4|203198.4|203289.5|203199.5|203290.1|203200.1|203288.4|203198.4|8
1736192690000|2025-01-06 19:44:50|203289.1|203199.1|203288.8|203198.8|203289.9|203199.9|203288.8|203198.8|7
1736192700000|2025-01-06 19:45:00|203290|203200|203291.6|203201.6|203291.6|203201.6|203278.6|203188.6|14
1736192710000|2025-01-06 19:45:10|203291|203201|203323.3|203233.3|203323.8|203233.8|203289.1|203199.1|15
1736192720000|2025-01-06 19:45:20|203321.1|203231.1|203289|203199|203321.1|203231.1|203289|203199|10
1736192730000|2025-01-06 19:45:30|203289.6|203199.6|203328.6|203238.6|203329|203239|203289.6|203199.6|16
1736192740000|2025-01-06 19:45:40|203329|203239|203326.8|203236.8|203329|203239|203326.6|203236.6|6
1736192750000|2025-01-06 19:45:50|203328.3|203238.3|203344.1|203254.1|203346.9|203256.9|203328.3|203238.3|19
1736192760000|2025-01-06 19:46:00|203344.3|203254.3|203371.9|203281.9|203371.9|203281.9|203343|203253|22
1736192770000|2025-01-06 19:46:10|203368.5|203278.5|203374.4|203284.4|203374.4|203284.4|203368.5|203278.5|6
1736192780000|2025-01-06 19:46:20|203373|203283|203412.1|203322.1|203414.1|203324.1|203373|203283|9
1736192790000|2025-01-06 19:46:30|203411.1|203321.1|203414.1|203324.1|203414.1|203324.1|203408.8|203318.8|8
1736192800000|2025-01-06 19:46:40|203411.4|203321.4|203423.4|203333.4|203423.7|203333.7|203402.9|203312.9|17
1736192810000|2025-01-06 19:46:50|203424.5|203334.5|203424.2|203334.2|203425.5|203335.5|203422.4|203332.4|7
1736192820000|2025-01-06 19:47:00|203424|203334|203423.2|203333.2|203424|203334|203420.2|203330.2|5
1736192830000|2025-01-06 19:47:10|203424.2|203334.2|203422.8|203332.8|203424.2|203334.2|203422.2|203332.2|8
1736192840000|2025-01-06 19:47:20|203423.4|203333.4|203423.2|203333.2|203425.8|203335.8|203422.1|203332.1|11
1736192850000|2025-01-06 19:47:30|203422.6|203332.6|203426.9|203336.9|203427.8|203337.8|203422.6|203332.6|8
1736192860000|2025-01-06 19:47:40|203427.7|203337.7|203427.8|203337.8|203429.6|203339.6|203425.5|203335.5|13
1736192870000|2025-01-06 19:47:50|203429.2|203339.2|203451.7|203361.7|203453.7|203363.7|203427.5|203337.5|8
1736192880000|2025-01-06 19:48:00|203447.6|203357.6|203425.8|203335.8|203447.6|203357.6|203425.8|203335.8|12
1736192890000|2025-01-06 19:48:10|203426.1|203336.1|203432.1|203342.1|203432.1|203342.1|203426.1|203336.1|4
1736192900000|2025-01-06 19:48:20|203430.5|203340.5|203367.1|203277.1|203430.5|203340.5|203365.6|203275.6|10
1736192910000|2025-01-06 19:48:30|203367.3|203277.3|203322.5|203232.5|203367.3|203277.3|203322.1|203232.1|21
1736192920000|2025-01-06 19:48:40|203322.4|203232.4|203320.3|203230.3|203322.4|203232.4|203320.3|203230.3|3
1736192930000|2025-01-06 19:48:50|203320|203230|203318.6|203228.6|203320.3|203230.3|203318.4|203228.4|9
1736192940000|2025-01-06 19:49:00|203318.2|203228.2|203318.7|203228.7|203318.7|203228.7|203313.4|203223.4|8
1736192950000|2025-01-06 19:49:10|203353.1|203263.1|203333.2|203243.2|203353.1|203263.1|203331.9|203241.9|21
1736192960000|2025-01-06 19:49:20|203330.8|203240.8|203331.3|203241.3|203331.3|203241.3|203328.8|203238.8|5
1736192970000|2025-01-06 19:49:30|203332|203242|203342.2|203252.2|203342.2|203252.2|203332|203242|10
1736192980000|2025-01-06 19:49:40|203364.7|203274.7|203363.5|203273.5|203368.1|203278.1|203362.9|203272.9|6
1736192990000|2025-01-06 19:49:50|203367|203277|203364.1|203274.1|203367|203277|203360.8|203270.8|12
1736193000000|2025-01-06 19:50:00|203364.3|203274.3|203365.9|203275.9|203372.4|203282.4|203362.2|203272.2|14
1736193010000|2025-01-06 19:50:10|203364.5|203274.5|203379.6|203289.6|203385.5|203295.5|203364.5|203274.5|10
1736193020000|2025-01-06 19:50:20|203379.4|203289.4|203370.9|203280.9|203380.9|203290.9|203366.2|203276.2|30
1736193030000|2025-01-06 19:50:30|203370.7|203280.7|203369|203279|203371.5|203281.5|203368.2|203278.2|15
1736193040000|2025-01-06 19:50:40|203368.2|203278.2|203313.2|203263.2|203374.7|203284.7|203312.6|203262.6|23
1736193050000|2025-01-06 19:50:50|203312|203262|203313.4|203263.4|203313.6|203263.6|203312|203262|5
1736193060000|2025-01-06 19:51:00|203311.5|203261.5|203310.8|203260.8|203312.8|203262.8|203310.8|203260.8|4
1736193070000|2025-01-06 19:51:10|203312.7|203262.7|203332.7|203242.7|203332.7|203264.3|203312.7|203241.5|6
1736193080000|2025-01-06 19:51:20|203331.2|203241.2|203366.6|203276.6|203366.6|203276.6|203329.4|203239.4|9
1736193090000|2025-01-06 19:51:30|203367.2|203277.2|203337.4|203247.4|203367.2|203277.2|203334.2|203244.2|18
1736193100000|2025-01-06 19:51:40|203335.2|203245.2|203338|203248|203340.9|203250.9|203329.7|203239.7|21
1736193110000|2025-01-06 19:51:50|203336.3|203246.3|203332.8|203242.8|203336.3|203246.3|203330.9|203240.9|15
1736193120000|2025-01-06 19:52:00|203328.8|203238.8|203332.7|203242.7|203342.8|203252.8|203327.5|203237.5|22
1736193130000|2025-01-06 19:52:10|203333|203243|203330.4|203240.4|203339.7|203249.7|203330.4|203240.4|8
1736193140000|2025-01-06 19:52:20|203331.2|203241.2|203333.4|203243.4|203333.4|203243.4|203331.2|203241.2|4
1736193150000|2025-01-06 19:52:30|203340.2|203250.2|203332.4|203242.4|203340.2|203250.2|203331.6|203241.6|9
1736193160000|2025-01-06 19:52:40|203333.2|203243.2|203330.8|203240.8|203335.9|203245.9|203330.8|203240.8|18
1736193170000|2025-01-06 19:52:50|203324.8|203234.8|203330.2|203240.2|203331.8|203241.8|203324.8|203234.8|12
1736193180000|2025-01-06 19:53:00|203329.9|203239.9|203328.8|203238.8|203331.9|203241.9|203328.8|203238.8|11
1736193190000|2025-01-06 19:53:10|203329.1|203239.1|203327.2|203237.2|203329.1|203239.1|203327.2|203237.2|4
1736193200000|2025-01-06 19:53:20|203327.1|203237.1|203307.6|203217.6|203327.1|203237.1|203300.8|203210.8|10
1736193210000|2025-01-06 19:53:30|203309.4|203219.4|203265.5|203175.5|203309.4|203219.4|203262.5|203172.5|20
1736193220000|2025-01-06 19:53:40|203262.4|203172.4|203246|203156|203262.4|203172.4|203237.1|203147.1|9
1736193230000|2025-01-06 19:53:50|203246.8|203156.8|203247.3|203157.3|203247.8|203157.8|203246.8|203156.8|4
1736193240000|2025-01-06 19:54:00|203245.8|203155.8|203245.1|203155.1|203246.9|203156.9|203241.8|203151.8|8
1736193250000|2025-01-06 19:54:10|203247|203157|203247.5|203157.5|203250.6|203160.6|203247|203157|9
1736193260000|2025-01-06 19:54:20|203245|203155|203239.4|203149.4|203245|203155|203234.8|203144.8|9
1736193270000|2025-01-06 19:54:30|203241.4|203151.4|203242.1|203152.1|203244|203154|203241.1|203151.1|11
1736193280000|2025-01-06 19:54:40|203241.4|203151.4|203246.2|203156.2|203248.1|203158.1|203241.4|203151.4|12
1736193290000|2025-01-06 19:54:50|203246.3|203156.3|203240.6|203150.6|203246.3|203156.3|203235.4|203145.4|7
1736193300000|2025-01-06 19:55:00|203260|203170|203234.2|203144.2|203260.3|203170.3|203231.2|203141.2|13
1736193310000|2025-01-06 19:55:10|203235.9|203145.9|203238.9|203148.9|203240.4|203150.4|203235.9|203145.9|11
1736193320000|2025-01-06 19:55:20|203236.8|203146.8|203238.4|203148.4|203239.8|203149.8|203234.3|203144.3|15
1736193330000|2025-01-06 19:55:30|203238|203148|203239.2|203149.2|203240.1|203150.1|203235.4|203145.4|7
1736193340000|2025-01-06 19:55:40|203233.9|203143.9|203202.5|203112.5|203233.9|203143.9|203190.9|203100.9|20
1736193350000|2025-01-06 19:55:50|203204.2|203114.2|203202.5|203112.5|203204.2|203114.2|203201.9|203111.9|6
1736193360000|2025-01-06 19:56:00|203201.5|203111.5|203210.6|203120.6|203244.7|203154.7|203201.5|203111.5|14
1736193370000|2025-01-06 19:56:10|203211.2|203121.2|203205.9|203115.9|203211.4|203121.4|203200.6|203110.6|9
1736193380000|2025-01-06 19:56:20|203205.7|203115.7|203199.4|203109.4|203206.6|203116.6|203187.6|203097.6|17
1736193390000|2025-01-06 19:56:30|203199.8|203109.8|203222.3|203132.3|203222.3|203132.3|203199.7|203109.7|13
1736193400000|2025-01-06 19:56:40|203220.9|203130.9|203214.3|203124.3|203220.9|203130.9|203213.3|203123.3|18
1736193410000|2025-01-06 19:56:50|203214.5|203124.5|203240.9|203150.9|203240.9|203150.9|203214.5|203124.5|18
1736193420000|2025-01-06 19:57:00|203242.6|203152.6|203242.5|203152.5|203246.8|203156.8|203237.9|203147.9|17
1736193430000|2025-01-06 19:57:10|203240.8|203150.8|203242.2|203152.2|203244.1|203154.1|203230.3|203140.3|28
1736193440000|2025-01-06 19:57:20|203240.6|203150.6|203241.5|203151.5|203253.4|203163.4|203237.6|203147.6|24
1736193450000|2025-01-06 19:57:30|203241.6|203151.6|203278.6|203188.6|203278.9|203188.9|203241.6|203151.6|19
1736193460000|2025-01-06 19:57:40|203278.5|203188.5|203241.1|203151.1|203278.5|203188.5|203241|203151|22
1736193470000|2025-01-06 19:57:50|203240.2|203150.2|203241.2|203151.2|203242.6|203152.6|203238.7|203148.7|20
1736193480000|2025-01-06 19:58:00|203242.5|203152.5|203250.2|203160.2|203253.6|203163.6|203235.2|203145.2|22
1736193490000|2025-01-06 19:58:10|203247.4|203157.4|203237.4|203147.4|203247.4|203157.4|203236.9|203146.9|15
1736193500000|2025-01-06 19:58:20|203232.6|203142.6|203237.3|203147.3|203237.4|203147.4|203232.6|203142.6|12
1736193510000|2025-01-06 19:58:30|203232.7|203142.7|203230.2|203140.2|203232.7|203142.7|203228|203138|9
1736193520000|2025-01-06 19:58:40|203230.3|203140.3|203233.7|203143.7|203238.4|203148.4|203230.3|203140.3|11
1736193530000|2025-01-06 19:58:50|203233.9|203143.9|203239.2|203149.2|203245|203155|203232.2|203142.2|19
1736193540000|2025-01-06 19:59:00|203236|203146|203200.9|203110.9|203241|203151|203193.5|203103.5|16
1736193550000|2025-01-06 19:59:10|203198.3|203108.3|203195|203105|203198.8|203108.8|203192.7|203102.7|15
1736193560000|2025-01-06 19:59:20|203201.1|203111.1|203176|203086|203201.7|203111.7|203161.5|203071.5|15
1736193570000|2025-01-06 19:59:30|203170.8|203080.8|203196.7|203106.7|203201.5|203111.5|203165.2|203075.2|16
1736193580000|2025-01-06 19:59:40|203196.8|203106.8|203176.8|203086.8|203196.8|203106.8|203168.5|203078.5|13
1736193590000|2025-01-06 19:59:50|203180.3|203090.3|203201.9|203111.9|203201.9|203111.9|203180.3|203090.3|16
1736193600000|2025-01-06 20:00:00|203208.2|203118.2|203233|203143|203239.6|203149.6|203207|203117|16
1736193610000|2025-01-06 20:00:10|203233.5|203143.5|203237.6|203147.6|203238.1|203148.1|203233.5|203143.5|11
1736193620000|2025-01-06 20:00:20|203238.1|203148.1|203185.7|203095.7|203238.1|203148.1|203181.2|203091.2|20
1736193630000|2025-01-06 20:00:30|203184.4|203094.4|203162.3|203072.3|203184.4|203094.4|203161.2|203071.2|19
1736193640000|2025-01-06 20:00:40|203162.5|203072.5|203156.3|203066.3|203168.7|203078.7|203156.3|203066.3|18
1736193650000|2025-01-06 20:00:50|203155.7|203065.7|203159.7|203069.7|203162.1|203072.1|203151.7|203061.7|9
1736193660000|2025-01-06 20:01:00|203154.3|203064.3|203132.8|203042.8|203159.1|203069.1|203124.5|203034.5|12
1736193670000|2025-01-06 20:01:10|203132.9|203042.9|203145.6|203055.6|203145.6|203055.6|203132.3|203042.3|23
1736193680000|2025-01-06 20:01:20|203148.6|203058.6|203154.7|203064.7|203161.6|203071.6|203148.6|203058.6|9
1736193690000|2025-01-06 20:01:30|203156.9|203066.9|203114.7|203024.7|203164.8|203074.8|203114.7|203024.7|15
1736193700000|2025-01-06 20:01:40|203116|203026|203118.8|203028.8|203119|203029|203116|203026|4
1736193710000|2025-01-06 20:01:50|203109.4|203019.4|203071.4|202981.4|203109.4|203019.4|203068|202978|16
1736193720000|2025-01-06 20:02:00|203076.7|202986.7|203071.9|202981.9|203076.7|202986.7|203069.6|202979.6|15
1736193730000|2025-01-06 20:02:10|203071.7|202981.7|203151.3|203061.3|203155.8|203065.8|203069.1|202979.1|19
1736193740000|2025-01-06 20:02:20|203151.2|203061.2|203151.7|203061.7|203155.8|203065.8|203151.2|203061.2|16
1736193750000|2025-01-06 20:02:30|203151.5|203061.5|203151.1|203061.1|203151.5|203061.5|203149.5|203059.5|5
1736193760000|2025-01-06 20:02:40|203151|203061|203108.2|203018.2|203151.1|203061.1|203108|203018|11
1736193770000|2025-01-06 20:02:50|203108.4|203018.4|203129.6|203039.6|203138.3|203048.3|203108.2|203018.2|11
1736193780000|2025-01-06 20:03:00|203129.4|203039.4|203150.1|203060.1|203151|203061|203126.1|203036.1|11
1736193790000|2025-01-06 20:03:10|203150.6|203060.6|203152|203062|203155.1|203065.1|203147.8|203057.8|16
1736193800000|2025-01-06 20:03:20|203151.9|203061.9|203144.7|203054.7|203151.9|203061.9|203142.2|203052.2|10
1736193810000|2025-01-06 20:03:30|203144.9|203054.9|203151.6|203061.6|203153.3|203063.3|203144.4|203054.4|15
1736193820000|2025-01-06 20:03:40|203151.7|203061.7|203155|203065|203155.4|203065.4|203151.7|203061.7|12
1736193830000|2025-01-06 20:03:50|203153.9|203063.9|203151.4|203061.4|203154.5|203064.5|203149.4|203059.4|20
1736193840000|2025-01-06 20:04:00|203153|203063|203152.5|203062.5|203153.3|203063.3|203152.1|203062.1|31
1736193850000|2025-01-06 20:04:10|203152.1|203062.1|203153.6|203063.6|203154|203064|203152.1|203062.1|27
1736193860000|2025-01-06 20:04:20|203153.8|203063.8|203152|203062|203153.8|203063.8|203150.1|203060.1|26
1736193870000|2025-01-06 20:04:30|203151.4|203061.4|203126.2|203036.2|203153.5|203063.5|203124.8|203034.8|29
1736193880000|2025-01-06 20:04:40|203128.2|203038.2|203127|203037|203128.2|203038.2|203126.7|203036.7|10
1736193890000|2025-01-06 20:04:50|203126.9|203036.9|203128.5|203038.5|203128.5|203038.5|203125.2|203035.2|14
1736193900000|2025-01-06 20:05:00|203128.4|203038.4|203128|203038|203128.5|203038.5|203127.5|203037.5|7
1736193930000|2025-01-06 20:05:30|203126.5|203036.5|203153.3|203063.3|203153.3|203063.3|203124.5|203034.5|11
1736193940000|2025-01-06 20:05:40|203153|203063|203195.4|203105.4|203203.4|203113.4|203152.2|203062.2|18
1736193950000|2025-01-06 20:05:50|203195|203105|203191.1|203101.1|203201.1|203111.1|203188.9|203098.9|11
1736193960000|2025-01-06 20:06:00|203191.6|203101.6|203182.2|203092.2|203192|203102|203181.1|203091.1|12
1736193970000|2025-01-06 20:06:10|203181.8|203091.8|203192.2|203102.2|203192.2|203102.2|203181.8|203091.8|10
1736193980000|2025-01-06 20:06:20|203192.3|203102.3|203198.2|203108.2|203198.2|203108.2|203191.1|203101.1|6
1736194000000|2025-01-06 20:06:40|203199.3|203109.3|203196.6|203106.6|203201.7|203111.7|203196.5|203106.5|10
1736194010000|2025-01-06 20:06:50|203197.8|203107.8|203198.3|203108.3|203198.3|203108.3|203197.8|203107.8|3
1736194020000|2025-01-06 20:07:00|203197.8|203107.8|203199.6|203109.6|203204.7|203114.7|203197.6|203107.6|7
1736194030000|2025-01-06 20:07:10|203199.8|203109.8|203198.6|203108.6|203199.8|203109.8|203198.5|203108.5|6
1736194040000|2025-01-06 20:07:20|203198.8|203108.8|203197.8|203107.8|203200.4|203110.4|203197.7|203107.7|8
1736194050000|2025-01-06 20:07:30|203197.2|203107.2|203196.4|203106.4|203197.2|203107.2|203195.2|203105.2|4
1736194070000|2025-01-06 20:07:50|203196.1|203106.1|203114.2|203064.2|203197.8|203107.8|203114.2|203064.2|26
1736194080000|2025-01-06 20:08:00|203114.9|203064.9|203169.3|203119.3|203176.8|203126.8|203114.9|203064.9|18
1736194090000|2025-01-06 20:08:10|203165|203115|203163.5|203113.5|203165|203115|203163.5|203113.5|3
1736194100000|2025-01-06 20:08:20|203159|203109|203173.1|203123.1|203174.4|203124.4|203159|203109|11
1736194110000|2025-01-06 20:08:30|203175.7|203125.7|203173.7|203123.7|203176.2|203126.2|203172.5|203122.5|23
1736194120000|2025-01-06 20:08:40|203174.9|203124.9|203179|203129|203180|203130|203174.9|203124.9|13
1736194130000|2025-01-06 20:08:50|203177.8|203127.8|203176.6|203126.6|203180|203130|203176.3|203126.3|11
1736194140000|2025-01-06 20:09:00|203174.9|203124.9|203178.4|203128.4|203178.4|203128.4|203174.9|203124.9|5
1736194150000|2025-01-06 20:09:10|203179.2|203129.2|203179.2|203129.2|203180.6|203130.6|203179.2|203129.2|10
1736194160000|2025-01-06 20:09:20|203180.4|203130.4|203180.4|203130.4|203180.6|203130.6|203176.6|203126.6|9
1736194170000|2025-01-06 20:09:30|203177.8|203127.8|203176.6|203126.6|203178.1|203128.1|203175.2|203125.2|8
1736194180000|2025-01-06 20:09:40|203176.7|203126.7|203184.2|203134.2|203189.5|203139.5|203175.8|203125.8|13
1736194190000|2025-01-06 20:09:50|203181.6|203131.6|203186.6|203136.6|203188.1|203138.1|203181.1|203131.1|8
1736194200000|2025-01-06 20:10:00|203187.8|203137.8|203185.5|203135.5|203187.8|203137.8|203185.5|203135.5|7
1736194210000|2025-01-06 20:10:10|203183.8|203133.8|203183.7|203133.7|203183.9|203133.9|203179.8|203129.8|7
1736194230000|2025-01-06 20:10:30|203183.5|203133.5|203181.8|203131.8|203183.5|203133.5|203181.8|203131.8|6
1736194240000|2025-01-06 20:10:40|203182.8|203132.8|203182.7|203132.7|203183.1|203133.1|203182.3|203132.3|4
1736194250000|2025-01-06 20:10:50|203173.6|203123.6|203179.5|203129.5|203181.4|203131.4|203165.4|203115.4|15
1736194260000|2025-01-06 20:11:00|203176.7|203126.7|203179.4|203129.4|203179.4|203129.4|203176.3|203126.3|7
1736194280000|2025-01-06 20:11:20|203179.5|203129.5|203233.1|203183.1|203233.1|203183.1|203171.4|203121.4|12
1736194290000|2025-01-06 20:11:30|203227.3|203177.3|203220.4|203170.4|203227.3|203177.3|203220.1|203170.1|10
1736194300000|2025-01-06 20:11:40|203221.7|203171.7|203319.3|203229.3|203320.5|203250.5|203221.7|203171.7|16
1736194310000|2025-01-06 20:11:50|203319.5|203229.5|203318.2|203228.2|203319.5|203229.5|203316.9|203226.9|9
1736194320000|2025-01-06 20:12:00|203318.3|203228.3|203318|203228|203318.3|203228.3|203318|203228|2
1736194330000|2025-01-06 20:12:10|203313.9|203223.9|203318.4|203228.4|203321|203231|203313.4|203223.4|9
1736194340000|2025-01-06 20:12:20|203318.1|203228.1|203318.5|203228.5|203321.4|203231.4|203317.1|203227.1|10
1736194350000|2025-01-06 20:12:30|203315.9|203225.9|203308|203218|203321.8|203231.8|203307|203217|12
1736194360000|2025-01-06 20:12:40|203307|203217|203283|203193|203307|203217|203283|203193|13
1736194370000|2025-01-06 20:12:50|203280.8|203190.8|203283.2|203193.2|203285.2|203195.2|203273.7|203183.7|29
1736194380000|2025-01-06 20:13:00|203283.4|203193.4|203279.3|203189.3|203284.2|203194.2|203271.3|203181.3|26
1736194390000|2025-01-06 20:13:10|203279.1|203189.1|203285.3|203195.3|203285.7|203195.7|203275.6|203185.6|14
1736194400000|2025-01-06 20:13:20|203285.5|203195.5|203286.9|203196.9|203286.9|203196.9|203284.4|203194.4|13
1736194410000|2025-01-06 20:13:30|203285.8|203195.8|203277.1|203187.1|203285.8|203195.8|203271|203181|23
1736194420000|2025-01-06 20:13:40|203278.5|203188.5|203279.2|203189.2|203279.2|203189.2|203277|203187|10
1736194430000|2025-01-06 20:13:50|203279.4|203189.4|203281.3|203191.3|203281.3|203191.3|203277.7|203187.7|8
1736194440000|2025-01-06 20:14:00|203281.4|203191.4|203279.1|203189.1|203285.6|203195.6|203274.3|203184.3|29
1736194450000|2025-01-06 20:14:10|203279.6|203189.6|203277.8|203187.8|203279.6|203189.6|203277.6|203187.6|11
1736194460000|2025-01-06 20:14:20|203277.6|203187.6|203290|203200|203290.5|203200.5|203272.7|203182.7|21
1736194470000|2025-01-06 20:14:30|203293|203203|203290.3|203200.3|203294.8|203204.8|203284.9|203194.9|13
1736194480000|2025-01-06 20:14:40|203289.1|203199.1|203284.2|203194.2|203290.2|203200.2|203283.1|203193.1|10
1736194490000|2025-01-06 20:14:50|203284|203194|203283.4|203193.4|203284|203194|203283.4|203193.4|2
1736194500000|2025-01-06 20:15:00|203284.8|203194.8|203285.1|203195.1|203285.5|203195.5|203284.8|203194.8|6
1736194510000|2025-01-06 20:15:10|203284.2|203194.2|203289.8|203199.8|203289.8|203199.8|203284.2|203194.2|6
1736194520000|2025-01-06 20:15:20|203285.1|203195.1|203291|203201|203291|203201|203284.4|203194.4|10
1736194530000|2025-01-06 20:15:30|203291.2|203201.2|203288.5|203198.5|203291.2|203201.2|203288.5|203198.5|2
1736194540000|2025-01-06 20:15:40|203287.3|203197.3|203294.6|203204.6|203297|203207|203284.5|203194.5|16
1736194550000|2025-01-06 20:15:50|203293.4|203203.4|203293.4|203203.4|203293.4|203203.4|203293.4|203203.4|1
1736194560000|2025-01-06 20:16:00|203293.2|203203.2|203272.9|203182.9|203293.2|203203.2|203272.5|203182.5|9
1736194570000|2025-01-06 20:16:10|203278.2|203188.2|203283.3|203193.3|203284.8|203194.8|203278.2|203188.2|12
1736194580000|2025-01-06 20:16:20|203284.3|203194.3|203284.5|203194.5|203284.5|203194.5|203283.3|203193.3|3
1736194590000|2025-01-06 20:16:30|203281.7|203191.7|203283.9|203193.9|203283.9|203193.9|203281.7|203191.7|3
1736194600000|2025-01-06 20:16:40|203280.9|203190.9|203282.5|203192.5|203284.2|203194.2|203280.9|203190.9|11
1736194610000|2025-01-06 20:16:50|203278.2|203188.2|203282.9|203192.9|203282.9|203192.9|203278.2|203188.2|7
1736194620000|2025-01-06 20:17:00|203283.3|203193.3|203284.8|203194.8|203284.8|203194.8|203283.3|203193.3|3
1736194630000|2025-01-06 20:17:10|203283.2|203193.2|203284.1|203194.1|203285.5|203195.5|203283.2|203193.2|5
1736194640000|2025-01-06 20:17:20|203283.9|203193.9|203283.3|203193.3|203283.9|203193.9|203283.3|203193.3|4
1736194650000|2025-01-06 20:17:30|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|1
1736194660000|2025-01-06 20:17:40|203283.5|203193.5|203283.4|203193.4|203283.5|203193.5|203281.9|203191.9|3
1736194670000|2025-01-06 20:17:50|203283.5|203193.5|203283.5|203193.5|203283.5|203193.5|203283.5|203193.5|1
1736194680000|2025-01-06 20:18:00|203284.7|203194.7|203286.4|203196.4|203288.5|203198.5|203284.7|203194.7|5
1736194690000|2025-01-06 20:18:10|203286.9|203196.9|203285.5|203195.5|203288.9|203198.9|203282.9|203192.9|14
1736194700000|2025-01-06 20:18:20|203285.6|203195.6|203244.7|203154.7|203285.6|203195.6|203242.4|203152.4|13
1736194710000|2025-01-06 20:18:30|203245.8|203155.8|203250.2|203160.2|203250.2|203160.2|203245.8|203155.8|18
1736194720000|2025-01-06 20:18:40|203247.8|203157.8|203265.7|203175.7|203266.2|203176.2|203247.8|203157.8|11
1736194730000|2025-01-06 20:18:50|203266.7|203176.7|203270.8|203180.8|203275.5|203185.5|203265.1|203175.1|13
1736194740000|2025-01-06 20:19:00|203270|203180|203272|203182|203272|203182|203270|203180|4
1736194750000|2025-01-06 20:19:10|203270.8|203180.8|203269.4|203179.4|203270.8|203180.8|203265.1|203175.1|7
1736194760000|2025-01-06 20:19:20|203270.5|203180.5|203268.8|203178.8|203270.8|203180.8|203268.8|203178.8|5
1736194770000|2025-01-06 20:19:30|203265.8|203175.8|203226|203176|203265.8|203178.2|203218.5|203168.5|9
1736194780000|2025-01-06 20:19:40|203226.8|203176.8|203236.2|203146.2|203236.2|203176.8|203220|203144.3|7
1736194790000|2025-01-06 20:19:50|203237.2|203147.2|203239.8|203149.8|203240.1|203150.1|203237.2|203147.2|7
1736194800000|2025-01-06 20:20:00|203240.4|203150.4|203240.4|203150.4|203240.4|203150.4|203240.4|203150.4|1
1736194810000|2025-01-06 20:20:10|203239.3|203149.3|203174.4|203124.4|203239.3|203149.3|203169.4|203119.4|13
1736194820000|2025-01-06 20:20:20|203174.9|203124.9|203142.2|203052.2|203196.6|203126.3|203141.1|203051.1|20
1736194830000|2025-01-06 20:20:30|203143.3|203053.3|203156.8|203066.8|203159.5|203069.5|203143.3|203053.3|21
1736194840000|2025-01-06 20:20:40|203157.7|203067.7|203192.2|203142.2|203193.6|203143.6|203156.6|203066.6|15
1736194850000|2025-01-06 20:20:50|203192.1|203142.1|203212.4|203162.4|203213.2|203163.2|203190.9|203140.9|15
1736194860000|2025-01-06 20:21:00|203212.6|203162.6|203240|203150|203240|203162.6|203206.6|203147|9
1736194870000|2025-01-06 20:21:10|203235.8|203145.8|203214.5|203124.5|203235.8|203145.8|203212.9|203122.9|13
1736194880000|2025-01-06 20:21:20|203203.3|203113.3|203209.8|203119.8|203209.9|203119.9|203203.3|203113.3|21
1736194890000|2025-01-06 20:21:30|203208.4|203118.4|203211.9|203121.9|203213.9|203123.9|203202.6|203112.6|17
1736194900000|2025-01-06 20:21:40|203212.2|203122.2|203206.6|203116.6|203214|203124|203206.4|203116.4|6
1736194910000|2025-01-06 20:21:50|203207.5|203117.5|203214.2|203124.2|203214.2|203124.2|203203.4|203113.4|9
1736194920000|2025-01-06 20:22:00|203214.5|203124.5|203206.3|203116.3|203214.9|203124.9|203201.9|203111.9|8
1736194930000|2025-01-06 20:22:10|203206.1|203116.1|203209.8|203119.8|203209.8|203119.8|203202.7|203112.7|12
1736194940000|2025-01-06 20:22:20|203211.2|203121.2|203211.4|203121.4|203211.4|203121.4|203210.6|203120.6|7
1736194950000|2025-01-06 20:22:30|203211.3|203121.3|203210.3|203120.3|203211.4|203121.4|203205.9|203115.9|10
1736194960000|2025-01-06 20:22:40|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|203211.4|203121.4|1
1736194970000|2025-01-06 20:22:50|203214.7|203124.7|203231.1|203141.1|203231.1|203157.4|203206.6|203124.7|14
1736194980000|2025-01-06 20:23:00|203251.8|203201.8|203286.2|203196.2|203350.8|203260.8|203251.8|203193.8|22
1736194990000|2025-01-06 20:23:10|203281.9|203191.9|203268.6|203178.6|203281.9|203191.9|203256.4|203166.4|22
1736195000000|2025-01-06 20:23:20|203268.5|203178.5|203265.1|203175.1|203268.5|203178.5|203264.9|203174.9|19
1736195010000|2025-01-06 20:23:30|203265.2|203175.2|203262.7|203172.7|203265.2|203175.2|203261.4|203171.4|13
1736195020000|2025-01-06 20:23:40|203263.1|203173.1|203264.4|203174.4|203266.6|203176.6|203263|203173|6
1736195030000|2025-01-06 20:23:50|203263.7|203173.7|203336.3|203246.3|203337.9|203247.9|203263.7|203173.7|4
1736195040000|2025-01-06 20:24:00|203336.1|203246.1|203331.2|203241.2|203336.1|203246.1|203326.5|203236.5|9
1736195050000|2025-01-06 20:24:10|203330.6|203240.6|203330.7|203240.7|203330.9|203240.9|203330.6|203240.6|3
1736195060000|2025-01-06 20:24:20|203331.5|203241.5|203343.5|203253.5|203343.6|203253.6|203331.5|203241.5|6
1736195070000|2025-01-06 20:24:30|203338.4|203248.4|203338.9|203248.9|203342.4|203252.4|203331.6|203241.6|7
1736195080000|2025-01-06 20:24:40|203331.6|203241.6|203331.6|203241.6|203342.4|203252.4|203331.6|203241.6|18
1736195090000|2025-01-06 20:24:50|203338.9|203248.9|203331.9|203241.9|203342.4|203252.4|203331.1|203241.1|9
1736195100000|2025-01-06 20:25:00|203331.2|203241.2|203329.1|203239.1|203333.1|203243.1|203328.9|203238.9|8
1736195110000|2025-01-06 20:25:10|203335.1|203245.1|203357.7|203267.7|203368.1|203307.1|203329.3|203239.3|15
1736195120000|2025-01-06 20:25:20|203358.1|203268.1|203359|203269|203366.1|203276.1|203355.6|203265.6|13
1736195130000|2025-01-06 20:25:30|203355.6|203265.6|203360.8|203270.8|203360.8|203270.8|203355.6|203265.6|6
1736195150000|2025-01-06 20:25:50|203359|203269|203362.1|203272.1|203362.1|203272.1|203355.8|203265.8|5
1736195160000|2025-01-06 20:26:00|203361.2|203271.2|203386.1|203296.1|203386.3|203296.3|203361.2|203271.2|13
1736195170000|2025-01-06 20:26:10|203385.5|203295.5|203391.8|203301.8|203394.1|203304.1|203383.7|203293.7|19
1736195180000|2025-01-06 20:26:20|203391.9|203301.9|203391.7|203301.7|203392.9|203302.9|203391.5|203301.5|10
1736195190000|2025-01-06 20:26:30|203389.6|203299.6|203396|203306|203398.8|203308.8|203389.6|203299.6|8
1736195200000|2025-01-06 20:26:40|203395.3|203305.3|203397.8|203307.8|203399.3|203309.3|203395.3|203305.3|11
1736195210000|2025-01-06 20:26:50|203397.6|203307.6|203416.5|203326.5|203419.6|203329.6|203397.6|203307.6|7
1736195220000|2025-01-06 20:27:00|203416.6|203326.6|203416.4|203326.4|203416.6|203326.6|203416.4|203326.4|3
1736195230000|2025-01-06 20:27:10|203416.5|203326.5|203415.1|203325.1|203416.5|203326.5|203414.9|203324.9|3
1736195240000|2025-01-06 20:27:20|203414.8|203324.8|203415.2|203325.2|203415.4|203325.4|203414.8|203324.8|8
1736195250000|2025-01-06 20:27:30|203415.3|203325.3|203415.4|203325.4|203415.4|203325.4|203415.2|203325.2|4
1736195260000|2025-01-06 20:27:40|203411.9|203321.9|203415.5|203325.5|203417.2|203327.2|203409.9|203319.9|12
1736195270000|2025-01-06 20:27:50|203415.3|203325.3|203431.2|203341.2|203431.2|203341.2|203413.7|203323.7|10
1736195280000|2025-01-06 20:28:00|203436.7|203346.7|203374.7|203284.7|203437.2|203347.2|203369.1|203279.1|14
1736195290000|2025-01-06 20:28:10|203376.1|203286.1|203328.9|203238.9|203376.6|203286.6|203326.8|203236.8|23
1736195300000|2025-01-06 20:28:20|203333.3|203243.3|203328.1|203238.1|203334.6|203244.6|203325.3|203235.3|24
1736195310000|2025-01-06 20:28:30|203328.2|203238.2|203334.1|203244.1|203334.1|203244.1|203327.9|203237.9|21
1736195320000|2025-01-06 20:28:40|203330.5|203240.5|203327.9|203237.9|203334.8|203244.8|203325.2|203235.2|17
1736195330000|2025-01-06 20:28:50|203327.4|203237.4|203326.9|203236.9|203333.8|203243.8|203324.3|203234.3|17
1736195340000|2025-01-06 20:29:00|203327.2|203237.2|203327.6|203237.6|203328|203238|203326.8|203236.8|16
1736195350000|2025-01-06 20:29:10|203326.9|203236.9|203325.8|203235.8|203328.3|203238.3|203325.5|203235.5|17
1736195360000|2025-01-06 20:29:20|203326.7|203236.7|203322.4|203232.4|203334.1|203244.1|203321.7|203231.7|22
1736195370000|2025-01-06 20:29:30|203322.5|203232.5|203327.1|203237.1|203327.1|203237.1|203322.4|203232.4|21
1736195380000|2025-01-06 20:29:40|203327.3|203237.3|203340.2|203250.2|203355.1|203265.1|203324.1|203234.1|19
1736195390000|2025-01-06 20:29:50|203338.3|203248.3|203341|203251|203345.8|203255.8|203338.3|203248.3|10
1736195400000|2025-01-06 20:30:00|203341.6|203251.6|203342.3|203252.3|203342.6|203252.6|203341.6|203251.6|10
1736195410000|2025-01-06 20:30:10|203342.2|203252.2|203341.7|203251.7|203342.2|203252.2|203341.6|203251.6|5
1736195420000|2025-01-06 20:30:20|203341.6|203251.6|203342|203252|203342|203252|203341.6|203251.6|4
1736195430000|2025-01-06 20:30:30|203338.9|203248.9|203342.5|203252.5|203345.5|203255.5|203338.9|203248.9|9
1736195440000|2025-01-06 20:30:40|203344.3|203254.3|203346.2|203256.2|203347.5|203257.5|203343.3|203253.3|12
1736195450000|2025-01-06 20:30:50|203346.5|203256.5|203357|203267|203363.2|203273.2|203346.5|203256.5|13
1736195460000|2025-01-06 20:31:00|203357.5|203267.5|203371.4|203281.4|203371.4|203281.4|203357.5|203267.5|6
1736195470000|2025-01-06 20:31:10|203335.3|203245.3|203336.5|203246.5|203336.5|203246.5|203332.4|203242.4|5
1736195480000|2025-01-06 20:31:20|203336.4|203246.4|203336.5|203246.5|203336.5|203246.5|203336.4|203246.4|2
1736195490000|2025-01-06 20:31:30|203337.4|203247.4|203340.5|203250.5|203340.5|203250.5|203337.4|203247.4|3
1736195500000|2025-01-06 20:31:40|203333.9|203243.9|203337.2|203247.2|203337.2|203247.2|203332.2|203242.2|3
1736195510000|2025-01-06 20:31:50|203331.8|203241.8|203337.3|203247.3|203337.4|203247.4|203331.8|203241.8|5
1736195520000|2025-01-06 20:32:00|203337|203247|203337.3|203247.3|203338.1|203248.1|203337|203247|3
1736195530000|2025-01-06 20:32:10|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|1
1736195550000|2025-01-06 20:32:30|203337.5|203247.5|203336|203246|203337.5|203247.5|203333.8|203243.8|4
1736195560000|2025-01-06 20:32:40|203338|203248|203347.4|203257.4|203348.2|203258.2|203338|203248|6
1736195570000|2025-01-06 20:32:50|203347.2|203257.2|203349.1|203259.1|203349.1|203259.1|203347.2|203257.2|5
1736195580000|2025-01-06 20:33:00|203348.9|203258.9|203353.9|203263.9|203353.9|203263.9|203348.9|203258.9|8
1736195590000|2025-01-06 20:33:10|203354.9|203264.9|203356.1|203266.1|203357.4|203267.4|203354.9|203264.9|10
1736195600000|2025-01-06 20:33:20|203353.6|203263.6|203359|203269|203359|203269|203353.1|203263.1|9
1736195610000|2025-01-06 20:33:30|203357.2|203267.2|203343.7|203253.7|203357.2|203267.2|203341.1|203251.1|14
1736195620000|2025-01-06 20:33:40|203347.4|203257.4|203349.7|203259.7|203349.7|203259.7|203345.9|203255.9|8
1736195630000|2025-01-06 20:33:50|203349.8|203259.8|203349.9|203259.9|203349.9|203259.9|203349.8|203259.8|2
1736195640000|2025-01-06 20:34:00|203351.1|203261.1|203353.5|203263.5|203358.3|203268.3|203347.6|203257.6|11
1736195650000|2025-01-06 20:34:10|203355.2|203265.2|203365.1|203275.1|203365.1|203275.1|203355.2|203265.2|4
1736195660000|2025-01-06 20:34:20|203367|203277|203413.3|203323.3|203416.4|203326.4|203367|203277|17
1736195670000|2025-01-06 20:34:30|203414.4|203324.4|203412.2|203322.2|203414.4|203324.4|203411.8|203321.8|23
1736195680000|2025-01-06 20:34:40|203413.6|203323.6|203412.6|203322.6|203414.5|203324.5|203412.2|203322.2|22
1736195690000|2025-01-06 20:34:50|203414.3|203324.3|203412.5|203322.5|203414.3|203324.3|203412|203322|22
1736195700000|2025-01-06 20:35:00|203414.1|203324.1|203413.7|203323.7|203414.3|203324.3|203412.2|203322.2|21
1736195710000|2025-01-06 20:35:10|203414.6|203324.6|203414.2|203324.2|203414.6|203324.6|203412.4|203322.4|20
1736195720000|2025-01-06 20:35:20|203414.6|203324.6|203443|203353|203445.9|203355.9|203412.3|203322.3|26
1736195730000|2025-01-06 20:35:30|203442.2|203352.2|203440.8|203350.8|203442.2|203352.2|203440.1|203350.1|11
1736195740000|2025-01-06 20:35:40|203426.1|203336.1|203423.9|203333.9|203430.5|203340.5|203420.8|203330.8|10
1736195750000|2025-01-06 20:35:50|203424.3|203334.3|203423.9|203333.9|203424.3|203334.3|203423.9|203333.9|2
1736195760000|2025-01-06 20:36:00|203422.5|203332.5|203391.8|203301.8|203422.5|203332.5|203389.4|203299.4|12
1736195770000|2025-01-06 20:36:10|203385.5|203295.5|203385.4|203295.4|203385.5|203295.5|203379.7|203289.7|9
1736195780000|2025-01-06 20:36:20|203386.9|203296.9|203390.5|203300.5|203393|203303|203384.6|203294.6|12
1736195790000|2025-01-06 20:36:30|203389.1|203299.1|203391.4|203301.4|203391.4|203301.4|203389.1|203299.1|3
1736195810000|2025-01-06 20:36:50|203389.9|203299.9|203389.9|203299.9|203389.9|203299.9|203389.9|203299.9|1
1736195820000|2025-01-06 20:37:00|203388.5|203298.5|203382.3|203292.3|203388.5|203298.5|203381.8|203291.8|4
1736195830000|2025-01-06 20:37:10|203384.1|203294.1|203388.7|203298.7|203388.7|203298.7|203383.3|203293.3|6
1736195840000|2025-01-06 20:37:20|203411.4|203321.4|203429.2|203339.2|203429.2|203339.2|203402.7|203312.7|10
1736195850000|2025-01-06 20:37:30|203429.7|203339.7|203442.4|203352.4|203446.7|203356.7|203429.7|203339.7|9
1736195860000|2025-01-06 20:37:40|203442.5|203352.5|203438.9|203348.9|203442.5|203352.5|203438.9|203348.9|4
1736195870000|2025-01-06 20:37:50|203438.3|203348.3|203441.1|203351.1|203447.9|203357.9|203437.4|203347.4|10
1736195880000|2025-01-06 20:38:00|203439.6|203349.6|203439.7|203349.7|203439.7|203349.7|203439.6|203349.6|2
1736195890000|2025-01-06 20:38:10|203435.6|203345.6|203409.8|203319.8|203435.6|203345.6|203409.8|203319.8|20
1736195900000|2025-01-06 20:38:20|203409.7|203319.7|203421.4|203331.4|203424.4|203334.4|203409.7|203319.7|7
1736195910000|2025-01-06 20:38:30|203420.2|203330.2|203430.8|203340.8|203441.1|203351.1|203420.2|203330.2|20
1736195920000|2025-01-06 20:38:40|203431.8|203341.8|203433|203343|203437.3|203347.3|203430.4|203340.4|13
1736195930000|2025-01-06 20:38:50|203432.9|203342.9|203434.3|203344.3|203434.3|203344.3|203432.8|203342.8|7
1736195940000|2025-01-06 20:39:00|203432.9|203342.9|203426.6|203336.6|203432.9|203342.9|203423.4|203333.4|8
1736195950000|2025-01-06 20:39:10|203425.3|203335.3|203432.2|203342.2|203433.6|203343.6|203425.3|203335.3|11
1736195960000|2025-01-06 20:39:20|203437.9|203347.9|203441.9|203351.9|203442.1|203352.1|203437.9|203347.9|3
1736195970000|2025-01-06 20:39:30|203441.7|203351.7|203444.7|203354.7|203444.8|203354.8|203441.7|203351.7|7
1736195980000|2025-01-06 20:39:40|203444.3|203354.3|203444.9|203354.9|203445.5|203355.5|203443.4|203353.4|8
1736195990000|2025-01-06 20:39:50|203444.6|203354.6|203444.6|203354.6|203445.4|203355.4|203443.2|203353.2|7
1736196000000|2025-01-06 20:40:00|203442.6|203352.6|203425.4|203335.4|203443.4|203353.4|203421.7|203331.7|10
1736196010000|2025-01-06 20:40:10|203424.6|203334.6|203429.2|203339.2|203434.2|203344.2|203424.6|203334.6|10
1736196020000|2025-01-06 20:40:20|203422|203332|203425.8|203335.8|203433.6|203343.6|203420.9|203330.9|10
1736196030000|2025-01-06 20:40:30|203424.6|203334.6|203423.6|203333.6|203425.8|203335.8|203423.2|203333.2|4
1736196040000|2025-01-06 20:40:40|203421.7|203331.7|203421.7|203331.7|203421.7|203331.7|203421.7|203331.7|1
1736196050000|2025-01-06 20:40:50|203421|203331|203416|203326|203422.9|203332.9|203415.2|203325.2|13
1736196060000|2025-01-06 20:41:00|203420.6|203330.6|203426.5|203336.5|203427.8|203337.8|203415.7|203325.7|9
1736196070000|2025-01-06 20:41:10|203426.6|203336.6|203422.6|203332.6|203426.6|203336.6|203422.6|203332.6|4
1736196090000|2025-01-06 20:41:30|203424.1|203334.1|203424|203334|203424.1|203334.1|203424|203334|2
1736196100000|2025-01-06 20:41:40|203424.2|203334.2|203421.8|203331.8|203424.2|203334.2|203417.5|203327.5|5
1736196110000|2025-01-06 20:41:50|203419.8|203329.8|203422.4|203332.4|203424.8|203334.8|203417.8|203327.8|6
1736196120000|2025-01-06 20:42:00|203417.8|203327.8|203410.3|203320.3|203420.8|203330.8|203410.3|203320.3|5
1736196130000|2025-01-06 20:42:10|203417|203327|203441.1|203351.1|203443.2|203353.2|203415.5|203325.5|8
1736196140000|2025-01-06 20:42:20|203440.9|203350.9|203439.4|203349.4|203442.3|203352.3|203439.4|203349.4|8
1736196150000|2025-01-06 20:42:30|203439.8|203349.8|203434.8|203344.8|203439.8|203349.8|203432.4|203342.4|6
1736196160000|2025-01-06 20:42:40|203433|203343|203423.7|203333.7|203433|203343|203423.7|203333.7|2
1736196170000|2025-01-06 20:42:50|203421.7|203331.7|203423.4|203333.4|203423.4|203333.4|203421.7|203331.7|2
1736196180000|2025-01-06 20:43:00|203422.5|203332.5|203421.9|203331.9|203424.7|203334.7|203415.5|203325.5|23
1736196190000|2025-01-06 20:43:10|203423.6|203333.6|203422.8|203332.8|203423.6|203333.6|203422.8|203332.8|2
1736196200000|2025-01-06 20:43:20|203422.7|203332.7|203427.3|203337.3|203427.3|203337.3|203422.7|203332.7|4
1736196210000|2025-01-06 20:43:30|203425.5|203335.5|203422.9|203332.9|203425.5|203335.5|203421|203331|5
1736196220000|2025-01-06 20:43:40|203423|203333|203420.3|203330.3|203439.2|203349.2|203418.9|203328.9|19
1736196230000|2025-01-06 20:43:50|203421.1|203331.1|203423.1|203333.1|203425.7|203335.7|203420.2|203330.2|11
1736196240000|2025-01-06 20:44:00|203422.9|203332.9|203422.9|203332.9|203422.9|203332.9|203422.9|203332.9|1
1736196250000|2025-01-06 20:44:10|203416.9|203326.9|203421.7|203331.7|203421.9|203331.9|203415.3|203325.3|9
1736196260000|2025-01-06 20:44:20|203421.6|203331.6|203405.1|203315.1|203421.6|203331.6|203396.9|203306.9|13
1736196270000|2025-01-06 20:44:30|203400|203310|203403.9|203313.9|203406.8|203316.8|203400|203310|8
1736196280000|2025-01-06 20:44:40|203397.8|203307.8|203404.9|203314.9|203404.9|203314.9|203397.8|203307.8|2
1736196290000|2025-01-06 20:44:50|203400.1|203310.1|203398.5|203308.5|203404.3|203314.3|203396.9|203306.9|8
1736196300000|2025-01-06 20:45:00|203399|203309|203399|203309|203399|203309|203399|203309|1
1736196310000|2025-01-06 20:45:10|203399.3|203309.3|203404.9|203314.9|203405.1|203315.1|203399.3|203309.3|8
1736196320000|2025-01-06 20:45:20|203405|203315|203429.9|203339.9|203429.9|203339.9|203405|203315|8
1736196330000|2025-01-06 20:45:30|203428.9|203338.9|203428.5|203338.5|203428.9|203338.9|203428|203338|4
1736196340000|2025-01-06 20:45:40|203422.4|203332.4|203426.9|203336.9|203426.9|203336.9|203422.4|203332.4|3
1736196350000|2025-01-06 20:45:50|203426.8|203336.8|203426.9|203336.9|203427|203337|203422.1|203332.1|4
1736196360000|2025-01-06 20:46:00|203428|203338|203449.2|203359.2|203449.2|203359.2|203427.4|203337.4|9
1736196370000|2025-01-06 20:46:10|203444.5|203354.5|203427.3|203337.3|203444.5|203354.5|203423.3|203333.3|11
1736196380000|2025-01-06 20:46:20|203422.5|203332.5|203422.1|203332.1|203427.2|203337.2|203422.1|203332.1|4
1736196390000|2025-01-06 20:46:30|203427.1|203337.1|203425.5|203335.5|203428.5|203338.5|203421.5|203331.5|9
1736196400000|2025-01-06 20:46:40|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|203426.5|203336.5|1
1736196410000|2025-01-06 20:46:50|203422|203332|203425.3|203335.3|203425.3|203335.3|203422|203332|2
1736196420000|2025-01-06 20:47:00|203426.9|203336.9|203426.5|203336.5|203428.8|203338.8|203425.3|203335.3|5
1736196430000|2025-01-06 20:47:10|203427|203337|203425.7|203335.7|203427|203337|203424.2|203334.2|14
1736196440000|2025-01-06 20:47:20|203428.6|203338.6|203441.1|203351.1|203441.1|203351.1|203426.9|203336.9|9
1736196450000|2025-01-06 20:47:30|203441|203351|203442.4|203352.4|203442.4|203352.4|203440.7|203350.7|7
1736196460000|2025-01-06 20:47:40|203439.2|203349.2|203406|203316|203439.2|203349.2|203403.1|203313.1|11
1736196470000|2025-01-06 20:47:50|203406.6|203316.6|203409.8|203319.8|203413.6|203323.6|203406.6|203316.6|11
1736196480000|2025-01-06 20:48:00|203409.2|203319.2|203408.4|203318.4|203412.4|203322.4|203403.1|203313.1|15
1736196490000|2025-01-06 20:48:10|203410.1|203320.1|203424.3|203334.3|203424.3|203334.3|203410.1|203320.1|11
1736196500000|2025-01-06 20:48:20|203422.8|203332.8|203402.3|203312.3|203422.8|203332.8|203397.1|203307.1|10
1736196510000|2025-01-06 20:48:30|203402.9|203312.9|203395.8|203305.8|203406.3|203316.3|203392|203302|11
1736196520000|2025-01-06 20:48:40|203396.2|203306.2|203396.5|203306.5|203396.5|203306.5|203393.8|203303.8|11
1736196530000|2025-01-06 20:48:50|203396.3|203306.3|203402.3|203312.3|203402.3|203312.3|203396.3|203306.3|3
1736196540000|2025-01-06 20:49:00|203400.6|203310.6|203402.1|203312.1|203402.6|203312.6|203397.1|203307.1|6
1736196550000|2025-01-06 20:49:10|203403.9|203313.9|203405.3|203315.3|203406.9|203316.9|203403.9|203313.9|4
1736196560000|2025-01-06 20:49:20|203405.4|203315.4|203405.7|203315.7|203405.7|203315.7|203405.4|203315.4|4
1736196570000|2025-01-06 20:49:30|203405.2|203315.2|203413.5|203323.5|203413.5|203323.5|203405.2|203315.2|9
1736196580000|2025-01-06 20:49:40|203413.4|203323.4|203415.4|203325.4|203415.4|203325.4|203409.9|203319.9|17
1736196590000|2025-01-06 20:49:50|203415.3|203325.3|203418.7|203328.7|203418.7|203328.7|203415.2|203325.2|16
1736196600000|2025-01-06 20:50:00|203422.9|203332.9|203435.3|203345.3|203435.3|203345.3|203422.9|203332.9|5
1736196610000|2025-01-06 20:50:10|203436|203346|203430.8|203340.8|203436|203346|203429.2|203339.2|6
1736196630000|2025-01-06 20:50:30|203430.2|203340.2|203410.9|203320.9|203430.2|203340.2|203406.3|203316.3|18
1736196640000|2025-01-06 20:50:40|203411|203321|203408.6|203318.6|203411.1|203321.1|203407.6|203317.6|8
1736196650000|2025-01-06 20:50:50|203408.8|203318.8|203408.8|203318.8|203409.3|203319.3|203408.8|203318.8|5
1736196660000|2025-01-06 20:51:00|203408.7|203318.7|203410|203320|203411.4|203321.4|203403.7|203313.7|16
1736196670000|2025-01-06 20:51:10|203409.9|203319.9|203408.3|203318.3|203409.9|203319.9|203405.3|203315.3|5
1736196680000|2025-01-06 20:51:20|203408.8|203318.8|203407.6|203317.6|203410.1|203320.1|203403.9|203313.9|6
1736196690000|2025-01-06 20:51:30|203405.3|203315.3|203411.9|203321.9|203411.9|203321.9|203403.9|203313.9|8
1736196700000|2025-01-06 20:51:40|203416.7|203326.7|203401.7|203311.7|203419.1|203329.1|203401.7|203311.7|25
1736196710000|2025-01-06 20:51:50|203405.1|203315.1|203409.2|203319.2|203409.3|203319.3|203405.1|203315.1|5
1736196720000|2025-01-06 20:52:00|203409.7|203319.7|203412|203322|203412.2|203322.2|203407.5|203317.5|8
1736196730000|2025-01-06 20:52:10|203407.2|203317.2|203412.1|203322.1|203416|203326|203407.2|203317.2|8
1736196740000|2025-01-06 20:52:20|203412.5|203322.5|203425.7|203335.7|203425.7|203335.7|203412.4|203322.4|4
1736196750000|2025-01-06 20:52:30|203426.5|203336.5|203451.6|203361.6|203452.7|203362.7|203426.5|203336.5|5
1736196760000|2025-01-06 20:52:40|203452.8|203362.8|203433.9|203343.9|203452.8|203362.8|203430.7|203340.7|8
1736196770000|2025-01-06 20:52:50|203433.1|203343.1|203432.1|203342.1|203433.1|203343.1|203429.2|203339.2|3
1736196780000|2025-01-06 20:53:00|203431.9|203341.9|203422.7|203332.7|203431.9|203341.9|203421.6|203331.6|5
1736196790000|2025-01-06 20:53:10|203420.1|203330.1|203427.2|203337.2|203427.2|203337.2|203420.1|203330.1|7
1736196800000|2025-01-06 20:53:20|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203421.1|203331.1|6
1736196810000|2025-01-06 20:53:30|203427.7|203337.7|203426.5|203336.5|203427.7|203337.7|203426.5|203336.5|2
1736196820000|2025-01-06 20:53:40|203423|203333|203460.9|203370.9|203462.4|203372.4|203422.4|203332.4|9
1736196830000|2025-01-06 20:53:50|203462.9|203372.9|203467.9|203377.9|203467.9|203377.9|203462.9|203372.9|6
1736196840000|2025-01-06 20:54:00|203468.5|203378.5|203463.6|203373.6|203468.5|203378.5|203463.6|203373.6|5
1736196850000|2025-01-06 20:54:10|203463.1|203373.1|203472.9|203382.9|203472.9|203382.9|203463.1|203373.1|11
1736196860000|2025-01-06 20:54:20|203472.3|203382.3|203472.5|203382.5|203472.5|203382.5|203472.3|203382.3|2
1736196870000|2025-01-06 20:54:30|203472.7|203382.7|203472.1|203382.1|203472.7|203382.7|203472.1|203382.1|3
1736196880000|2025-01-06 20:54:40|203470.7|203380.7|203408.3|203318.3|203470.7|203380.7|203405.3|203315.3|16
1736196890000|2025-01-06 20:54:50|203404.4|203314.4|203401.5|203311.5|203408.3|203318.3|203397.6|203307.6|27
1736196900000|2025-01-06 20:55:00|203315.4|203265.4|203356.2|203266.2|203356.2|203266.8|203300|203210|31
1736196910000|2025-01-06 20:55:10|203359.7|203269.7|203350|203260|203359.7|203269.7|203340.5|203250.5|10
1736196920000|2025-01-06 20:55:20|203349.9|203259.9|203348.6|203258.6|203349.9|203259.9|203347.8|203257.8|7
1736196930000|2025-01-06 20:55:30|203346.2|203256.2|203336.9|203246.9|203352.3|203262.3|203328.3|203238.3|12
1736196940000|2025-01-06 20:55:40|203340.4|203250.4|203345.2|203255.2|203346.9|203256.9|203327.4|203237.4|30
1736196950000|2025-01-06 20:55:50|203347|203257|203346.9|203256.9|203347.1|203257.1|203346.9|203256.9|3
1736196960000|2025-01-06 20:56:00|203347.1|203257.1|203346.8|203256.8|203347.1|203257.1|203346.8|203256.8|3
1736196970000|2025-01-06 20:56:10|203342.1|203252.1|203347.2|203257.2|203347.4|203257.4|203342.1|203252.1|6
1736196980000|2025-01-06 20:56:20|203342.1|203252.1|203348.5|203258.5|203348.6|203258.6|203342.1|203252.1|9
1736196990000|2025-01-06 20:56:30|203348.4|203258.4|203349.6|203259.6|203349.9|203259.9|203348.4|203258.4|7
1736197000000|2025-01-06 20:56:40|203349.7|203259.7|203348.2|203258.2|203354.1|203264.1|203343.9|203253.9|7
1736197010000|2025-01-06 20:56:50|203352.3|203262.3|203350.5|203260.5|203352.3|203262.3|203346.3|203256.3|6
1736197020000|2025-01-06 20:57:00|203350.4|203260.4|203341.2|203251.2|203350.4|203260.4|203341.2|203251.2|5
1736197030000|2025-01-06 20:57:10|203342.8|203252.8|203355.3|203265.3|203359.5|203269.5|203342.8|203252.8|7
1736197040000|2025-01-06 20:57:20|203350.6|203260.6|203351.6|203261.6|203354.3|203264.3|203350.2|203260.2|4
1736197050000|2025-01-06 20:57:30|203354.8|203264.8|203366.3|203276.3|203376.6|203286.6|203354.8|203264.8|14
1736197060000|2025-01-06 20:57:40|203366.5|203276.5|203368.9|203278.9|203376.3|203286.3|203366.5|203276.5|24
1736197070000|2025-01-06 20:57:50|203366.8|203276.8|203316.2|203226.2|203366.8|203276.8|203316.2|203226.2|26
1736197080000|2025-01-06 20:58:00|203317.2|203227.2|203324.8|203234.8|203324.8|203234.8|203303|203213|21
1736197090000|2025-01-06 20:58:10|203325.4|203235.4|203327|203237|203328.1|203238.1|203323.9|203233.9|8
1736197100000|2025-01-06 20:58:20|203326.4|203236.4|203336.8|203246.8|203339.5|203249.5|203322|203232|34
1736197110000|2025-01-06 20:58:30|203337|203247|203335.4|203245.4|203338.6|203248.6|203334|203244|24
1736197120000|2025-01-06 20:58:40|203335.8|203245.8|203331.8|203241.8|203335.8|203245.8|203326.4|203236.4|20
1736197130000|2025-01-06 20:58:50|203334.3|203244.3|203331.9|203241.9|203336.1|203246.1|203324.4|203234.4|32
1736197140000|2025-01-06 20:59:00|203328.7|203238.7|203343.9|203253.9|203344.3|203254.3|203323.2|203233.2|9
1736197150000|2025-01-06 20:59:10|203343.7|203253.7|203350|203260|203350|203260|203342.7|203252.7|8
1736197160000|2025-01-06 20:59:20|203350.6|203260.6|203342.6|203252.6|203378.8|203288.8|203334.6|203244.6|18
1736197170000|2025-01-06 20:59:30|203341.9|203251.9|203334.2|203244.2|203342.1|203252.1|203333.7|203243.7|14
1736197180000|2025-01-06 20:59:40|203329.7|203239.7|203308.3|203218.3|203329.7|203239.7|203305.2|203215.2|16
1736197190000|2025-01-06 20:59:50|203309.9|203219.9|203302.4|203212.4|203325.9|203235.9|203297.2|203207.2|24
1736197200000|2025-01-06 21:00:00|203302.6|203212.6|203311.6|203221.6|203316.4|203226.4|203301|203211|28
1736197210000|2025-01-06 21:00:10|203315.9|203225.9|203314.4|203224.4|203315.9|203225.9|203313.3|203223.3|27
1736197220000|2025-01-06 21:00:20|203314.2|203224.2|203305.5|203215.5|203314.4|203224.4|203298.5|203208.5|10
1736197230000|2025-01-06 21:00:30|203306.6|203216.6|203304.5|203214.5|203306.6|203216.6|203300.8|203210.8|5
1736197240000|2025-01-06 21:00:40|203301.6|203211.6|203300.1|203210.1|203302.4|203212.4|203296.8|203206.8|18
1736197250000|2025-01-06 21:00:50|203302.3|203212.3|203298|203208|203302.3|203212.3|203295.2|203205.2|6
1736197260000|2025-01-06 21:01:00|203297.1|203207.1|203297|203207|203297.1|203207.1|203297|203207|2
1736197270000|2025-01-06 21:01:10|203297.1|203207.1|203297.4|203207.4|203297.4|203207.4|203297.1|203207.1|2
1736197280000|2025-01-06 21:01:20|203297|203207|203299|203209|203299|203209|203297|203207|2
1736197290000|2025-01-06 21:01:30|203299.2|203209.2|203301.3|203211.3|203301.3|203211.3|203298.2|203208.2|6
1736197300000|2025-01-06 21:01:40|203301.1|203211.1|203301.5|203211.5|203301.5|203211.5|203301.1|203211.1|5
1736197310000|2025-01-06 21:01:50|203301.3|203211.3|203289.6|203199.6|203301.5|203211.5|203274.5|203184.5|20
1736197320000|2025-01-06 21:02:00|203289.8|203199.8|203296.1|203206.1|203297.9|203207.9|203268.9|203178.9|8
1736197330000|2025-01-06 21:02:10|203291.2|203201.2|203298.2|203208.2|203301.6|203211.6|203291.2|203201.2|11
1736197340000|2025-01-06 21:02:20|203299.2|203209.2|203298|203208|203299.2|203209.2|203298|203208|11
1736197350000|2025-01-06 21:02:30|203299|203209|203297.9|203207.9|203299|203209|203296.9|203206.9|12
1736197360000|2025-01-06 21:02:40|203296.9|203206.9|203300.2|203210.2|203300.2|203210.2|203296.6|203206.6|22
1736197370000|2025-01-06 21:02:50|203299|203209|203299.2|203209.2|203300.6|203210.6|203299|203209|21
1736197380000|2025-01-06 21:03:00|203299.3|203209.3|203299.4|203209.4|203302|203212|203298.4|203208.4|10
1736197390000|2025-01-06 21:03:10|203299.3|203209.3|203299.3|203209.3|203299.4|203209.4|203299.2|203209.2|11
1736197400000|2025-01-06 21:03:20|203299.1|203209.1|203384.2|203294.2|203384.2|203294.2|203299.1|203209.1|6
1736197410000|2025-01-06 21:03:30|203384.1|203294.1|203347.4|203257.4|203384.1|203294.1|203340.7|203250.7|8
1736197420000|2025-01-06 21:03:40|203347.3|203257.3|203348.5|203258.5|203355.5|203265.5|203347.1|203257.1|16
1736197430000|2025-01-06 21:03:50|203348.4|203258.4|203348.9|203258.9|203348.9|203258.9|203348.3|203258.3|5
1736197440000|2025-01-06 21:04:00|203354|203264|203366.7|203276.7|203369.6|203279.6|203354|203264|9
1736197450000|2025-01-06 21:04:10|203362.7|203272.7|203370.6|203280.6|203370.6|203280.6|203362.7|203272.7|4
1736197460000|2025-01-06 21:04:20|203368.5|203278.5|203344.3|203254.3|203368.5|203278.5|203340.9|203250.9|8
1736197470000|2025-01-06 21:04:30|203344.4|203254.4|203344.1|203254.1|203344.4|203254.4|203344.1|203254.1|3
1736197480000|2025-01-06 21:04:40|203343.9|203253.9|203343.9|203253.9|203343.9|203253.9|203343.9|203253.9|1
1736197490000|2025-01-06 21:04:50|203345.8|203255.8|203385.2|203295.2|203385.2|203295.2|203345.8|203255.8|10
1736197500000|2025-01-06 21:05:00|203385.4|203295.4|203389.7|203299.7|203403.2|203335.5|203385.4|203295.4|13
1736197510000|2025-01-06 21:05:10|203399.1|203309.1|203383.9|203293.9|203399.1|203309.1|203379.1|203289.1|8
1736197520000|2025-01-06 21:05:20|203383.7|203293.7|203383.2|203293.2|203383.7|203293.7|203380.3|203290.3|11
1736197530000|2025-01-06 21:05:30|203383.3|203293.3|203363.3|203273.3|203383.7|203293.7|203360|203270|8
1736197540000|2025-01-06 21:05:40|203363.1|203273.1|203363.2|203273.2|203363.2|203273.2|203363.1|203273.1|2
1736197550000|2025-01-06 21:05:50|203363.3|203273.3|203388.5|203298.5|203388.5|203298.5|203363.3|203273.3|6
1736197560000|2025-01-06 21:06:00|203384|203294|203386|203296|203386.3|203296.3|203382|203292|7
1736197570000|2025-01-06 21:06:10|203386.1|203296.1|203383.4|203293.4|203386.1|203296.1|203379.9|203289.9|11
1736197580000|2025-01-06 21:06:20|203383.7|203293.7|203402.3|203312.3|203402.9|203312.9|203381.2|203291.2|8
1736197590000|2025-01-06 21:06:30|203400.6|203310.6|203399.6|203309.6|203403.5|203313.5|203399.6|203309.6|7
1736197600000|2025-01-06 21:06:40|203399.9|203309.9|203399.6|203309.6|203401.6|203311.6|203399.6|203309.6|5
1736197610000|2025-01-06 21:06:50|203397.8|203307.8|203397.5|203307.5|203397.8|203307.8|203397.3|203307.3|4
1736197620000|2025-01-06 21:07:00|203397.2|203307.2|203397.1|203307.1|203397.2|203307.2|203397.1|203307.1|2
1736197640000|2025-01-06 21:07:20|203396.6|203306.6|203396.4|203306.4|203397|203307|203396.2|203306.2|11
1736197650000|2025-01-06 21:07:30|203393.2|203303.2|203394.8|203304.8|203394.9|203304.9|203393.2|203303.2|5
1736197680000|2025-01-06 21:08:00|203394.9|203304.9|203392.2|203302.2|203394.9|203304.9|203392.2|203302.2|4
1736197700000|2025-01-06 21:08:20|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|1
1736197710000|2025-01-06 21:08:30|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197720000|2025-01-06 21:08:40|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|203396.2|203306.2|1
1736197730000|2025-01-06 21:08:50|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197740000|2025-01-06 21:09:00|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|203391.9|203301.9|1
1736197760000|2025-01-06 21:09:20|203394|203304|203394|203304|203394|203304|203394|203304|1
1736197770000|2025-01-06 21:09:30|203394.6|203304.6|203382.7|203292.7|203394.6|203304.6|203381.8|203291.8|3
1736197780000|2025-01-06 21:09:40|203377.9|203287.9|203382.4|203292.4|203382.6|203292.6|203377.9|203287.9|3
1736197790000|2025-01-06 21:09:50|203383.8|203293.8|203395.7|203305.7|203398.3|203308.3|203378.3|203288.3|13
1736197800000|2025-01-06 21:10:00|203397.8|203307.8|203397.8|203307.8|203398.1|203308.1|203397.8|203307.8|3
1736197810000|2025-01-06 21:10:10|203398.6|203308.6|203399.2|203309.2|203399.2|203309.2|203398.6|203308.6|3
1736197830000|2025-01-06 21:10:30|203396.2|203306.2|203393.9|203303.9|203396.2|203306.2|203393.9|203303.9|2
1736197840000|2025-01-06 21:10:40|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|203396.8|203306.8|1
1736197860000|2025-01-06 21:11:00|203395.2|203305.2|203395.9|203305.9|203397.5|203307.5|203394.1|203304.1|14
1736197870000|2025-01-06 21:11:10|203396.2|203306.2|203396|203306|203396.2|203306.2|203396|203306|2
1736197880000|2025-01-06 21:11:20|203396.1|203306.1|203396.1|203306.1|203396.1|203306.1|203396.1|203306.1|1
1736197890000|2025-01-06 21:11:30|203396|203306|203447.8|203357.8|203447.8|203357.8|203396|203306|4
1736197900000|2025-01-06 21:11:40|203445.8|203355.8|203443.7|203353.7|203451.7|203361.7|203440.3|203350.3|15
1736197910000|2025-01-06 21:11:50|203443.4|203353.4|203442.4|203352.4|203444|203354|203442.4|203352.4|3
1736197920000|2025-01-06 21:12:00|203442.5|203352.5|203443.6|203353.6|203444.3|203354.3|203438.7|203348.7|15
1736197930000|2025-01-06 21:12:10|203443.4|203353.4|203446.6|203356.6|203446.6|203356.6|203443.4|203353.4|3
1736197940000|2025-01-06 21:12:20|203446.5|203356.5|203446.5|203356.5|203446.6|203356.6|203446.5|203356.5|3
1736197950000|2025-01-06 21:12:30|203446.3|203356.3|203445.9|203355.9|203446.3|203356.3|203445.9|203355.9|3
1736197960000|2025-01-06 21:12:40|203446.7|203356.7|203445.9|203355.9|203446.8|203356.8|203445.2|203355.2|8
1736197970000|2025-01-06 21:12:50|203445.5|203355.5|203458.6|203368.6|203458.6|203368.6|203445.5|203355.5|9
1736197980000|2025-01-06 21:13:00|203459.4|203369.4|203458.6|203368.6|203459.4|203369.4|203458.6|203368.6|4
1736197990000|2025-01-06 21:13:10|203459|203369|203459|203369|203459|203369|203459|203369|1
1736198000000|2025-01-06 21:13:20|203457.4|203367.4|203455.7|203365.7|203457.4|203367.4|203455.7|203365.7|5
1736198010000|2025-01-06 21:13:30|203455|203365|203456.4|203366.4|203456.4|203366.4|203455|203365|3
1736198020000|2025-01-06 21:13:40|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736198030000|2025-01-06 21:13:50|203456|203366|203456|203366|203456|203366|203456|203366|1
1736198040000|2025-01-06 21:14:00|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736198050000|2025-01-06 21:14:10|203454.7|203364.7|203454.7|203364.7|203454.7|203364.7|203454.7|203364.7|1
1736198070000|2025-01-06 21:14:30|203435.7|203385.7|203437.3|203347.3|203442.5|203385.7|203430.6|203347.3|11
1736198080000|2025-01-06 21:14:40|203437.4|203347.4|203437.5|203347.5|203437.7|203347.7|203437.4|203347.4|4
1736198090000|2025-01-06 21:14:50|203437.2|203347.2|203438.1|203348.1|203438.2|203348.2|203437.2|203347.2|4
1736198100000|2025-01-06 21:15:00|203438.2|203348.2|203438.2|203348.2|203438.4|203348.4|203438.2|203348.2|5
1736198110000|2025-01-06 21:15:10|203438.5|203348.5|203438.4|203348.4|203438.5|203348.5|203438.4|203348.4|2
1736198120000|2025-01-06 21:15:20|203435.5|203345.5|203377.2|203287.2|203435.5|203345.5|203358.9|203280.3|21
1736198130000|2025-01-06 21:15:30|203378.9|203288.9|203364.9|203274.9|203384|203294|203364.9|203274.9|31
1736198140000|2025-01-06 21:15:40|203366.7|203276.7|203365|203275|203366.7|203276.7|203365|203275|11
1736198150000|2025-01-06 21:15:50|203366.5|203276.5|203365.3|203275.3|203366.8|203276.8|203365.2|203275.2|6
1736198160000|2025-01-06 21:16:00|203366.6|203276.6|203368|203278|203368|203278|203365.3|203275.3|9
1736198170000|2025-01-06 21:16:10|203369.5|203279.5|203367.5|203277.5|203369.9|203279.9|203366.3|203276.3|5
1736198180000|2025-01-06 21:16:20|203367.6|203277.6|203369.4|203279.4|203369.6|203279.6|203367.6|203277.6|3
1736198190000|2025-01-06 21:16:30|203367.7|203277.7|203365.6|203275.6|203367.7|203277.7|203364.6|203274.6|6
1736198200000|2025-01-06 21:16:40|203367|203277|203367|203277|203367|203277|203367|203277|1
1736198210000|2025-01-06 21:16:50|203366.1|203276.1|203366.1|203276.1|203367.6|203277.6|203366.1|203276.1|3
1736198220000|2025-01-06 21:17:00|203366|203276|203366.1|203276.1|203367.3|203277.3|203366|203276|3
1736198230000|2025-01-06 21:17:10|203367.4|203277.4|203367.6|203277.6|203367.9|203277.9|203366.1|203276.1|14
1736198240000|2025-01-06 21:17:20|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|1
1736198250000|2025-01-06 21:17:30|203367.6|203277.6|203367.3|203277.3|203367.6|203277.6|203366.2|203276.2|7
1736198260000|2025-01-06 21:17:40|203366|203276|203367.4|203277.4|203367.4|203277.4|203366|203276|8
1736198280000|2025-01-06 21:18:00|203365.8|203275.8|203367.4|203277.4|203367.5|203277.5|203365.8|203275.8|4
1736198310000|2025-01-06 21:18:30|203365.8|203275.8|203366.3|203276.3|203367.7|203277.7|203365.8|203275.8|15
1736198320000|2025-01-06 21:18:40|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|203365.8|203275.8|15
1736198330000|2025-01-06 21:18:50|203366.4|203276.4|203366.3|203276.3|203367.6|203277.6|203366.3|203276.3|14
1736198340000|2025-01-06 21:19:00|203367.5|203277.5|203366.5|203276.5|203367.6|203277.6|203366.3|203276.3|6
1736198350000|2025-01-06 21:19:10|203366.7|203276.7|203366.7|203276.7|203366.7|203276.7|203366.7|203276.7|1
1736198360000|2025-01-06 21:19:20|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|203366.5|203276.5|1
1736198370000|2025-01-06 21:19:30|203368.2|203278.2|203368.2|203278.2|203368.2|203278.2|203368.2|203278.2|1
1736198380000|2025-01-06 21:19:40|203367.6|203277.6|203365.5|203275.5|203367.6|203277.6|203365.5|203275.5|5
1736198400000|2025-01-06 21:20:00|203365|203275|203343.8|203253.8|203365|203275|203339.7|203249.7|14
1736198410000|2025-01-06 21:20:10|203343.7|203253.7|203345|203255|203345|203255|203343.6|203253.6|13
1736198420000|2025-01-06 21:20:20|203344.8|203254.8|203352.4|203262.4|203352.4|203262.4|203344.3|203254.3|23
1736198430000|2025-01-06 21:20:30|203352.9|203262.9|203357.6|203267.6|203357.6|203267.6|203352.9|203262.9|7
1736198440000|2025-01-06 21:20:40|203357.8|203267.8|203357.2|203267.2|203357.8|203267.8|203357.1|203267.1|4
1736198450000|2025-01-06 21:20:50|203357|203267|203357.1|203267.1|203357.2|203267.2|203357|203267|3
1736198470000|2025-01-06 21:21:10|203359.6|203269.6|203357.7|203267.7|203359.6|203269.6|203357.6|203267.6|4
1736198490000|2025-01-06 21:21:30|203357.9|203267.9|203357.9|203267.9|203357.9|203267.9|203357.9|203267.9|1
1736198500000|2025-01-06 21:21:40|203358.1|203268.1|203355.3|203265.3|203358.1|203268.1|203354.6|203264.6|6
1736198510000|2025-01-06 21:21:50|203355.5|203265.5|203355.5|203265.5|203355.5|203265.5|203355.5|203265.5|1
1736198530000|2025-01-06 21:22:10|203352.5|203262.5|203352.5|203262.5|203352.5|203262.5|203352.5|203262.5|1
1736198540000|2025-01-06 21:22:20|203355.6|203265.6|203355.6|203265.6|203355.6|203265.6|203355.6|203265.6|1
1736198550000|2025-01-06 21:22:30|203356|203266|203362|203272|203362.1|203272.1|203356|203266|8
1736198560000|2025-01-06 21:22:40|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|203362.2|203272.2|1
1736198580000|2025-01-06 21:23:00|203359.9|203269.9|203371.3|203281.3|203373.4|203283.4|203359.9|203269.9|4
1736198590000|2025-01-06 21:23:10|203371.1|203281.1|203371|203281|203371.1|203281.1|203371|203281|2
1736198620000|2025-01-06 21:23:40|203369.9|203279.9|203370.6|203280.6|203370.9|203280.9|203369.9|203279.9|3
1736198630000|2025-01-06 21:23:50|203369.2|203279.2|203363.4|203273.4|203369.2|203279.2|203363.2|203273.2|6
1736198640000|2025-01-06 21:24:00|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|203363.5|203273.5|1
1736198650000|2025-01-06 21:24:10|203363.7|203273.7|203362.5|203272.5|203363.7|203273.7|203362.5|203272.5|4
1736198660000|2025-01-06 21:24:20|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|1
1736198670000|2025-01-06 21:24:30|203362|203272|203363.5|203273.5|203363.5|203273.5|203361.8|203271.8|3
1736198680000|2025-01-06 21:24:40|203368|203278|203363.9|203273.9|203368|203278|203358.2|203268.2|5
1736198690000|2025-01-06 21:24:50|203360.8|203270.8|203360.9|203270.9|203365.9|203275.9|203360.8|203270.8|6
1736198700000|2025-01-06 21:25:00|203359.9|203269.9|203357.1|203267.1|203359.9|203269.9|203356|203266|3
1736198710000|2025-01-06 21:25:10|203357.6|203267.6|203359.2|203269.2|203359.2|203269.2|203357.6|203267.6|3
1736198720000|2025-01-06 21:25:20|203357.5|203267.5|203280.1|203190.1|203357.5|203267.5|203277.5|203187.5|5
1736198730000|2025-01-06 21:25:30|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|203282.8|203192.8|1
1736198750000|2025-01-06 21:25:50|203283.7|203193.7|203270.3|203180.3|203294.6|203204.6|203270.2|203180.2|12
1736198760000|2025-01-06 21:26:00|203275.9|203185.9|203276.1|203186.1|203276.1|203186.1|203275.2|203185.2|7
1736198770000|2025-01-06 21:26:10|203276|203186|203277.2|203187.2|203277.3|203187.3|203276|203186|3
1736198780000|2025-01-06 21:26:20|203277.3|203187.3|203274.3|203184.3|203277.3|203187.3|203270.7|203180.7|8
1736198790000|2025-01-06 21:26:30|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|203274|203184|4
1736198800000|2025-01-06 21:26:40|203274.1|203184.1|203273.8|203183.8|203274.2|203184.2|203273.8|203183.8|4
1736198810000|2025-01-06 21:26:50|203273.7|203183.7|203274.1|203184.1|203278|203188|203273.6|203183.6|10
1736198820000|2025-01-06 21:27:00|203272.3|203182.3|203266.1|203176.1|203272.3|203182.3|203264.3|203174.3|5
1736198830000|2025-01-06 21:27:10|203267.1|203177.1|203278.7|203188.7|203278.7|203188.7|203247|203157|11
1736198840000|2025-01-06 21:27:20|203274.2|203184.2|203276.6|203186.6|203277.4|203187.4|203274.2|203184.2|7
1736198850000|2025-01-06 21:27:30|203276.8|203186.8|203275.5|203185.5|203276.8|203186.8|203275.2|203185.2|3
1736198870000|2025-01-06 21:27:50|203276.8|203186.8|203273.6|203183.6|203280.4|203190.4|203273.6|203183.6|9
1736198880000|2025-01-06 21:28:00|203265.1|203175.1|203189|203099|203265.1|203175.1|203188.9|203098.9|8
1736198890000|2025-01-06 21:28:10|203194|203104|203188.1|203098.1|203194|203104|203185.1|203095.1|11
1736198900000|2025-01-06 21:28:20|203188.5|203098.5|203195.4|203105.4|203195.4|203105.4|203187.7|203097.7|21
1736198910000|2025-01-06 21:28:30|203190.6|203100.6|203203.3|203113.3|203205.6|203115.6|203187.7|203097.7|19
1736198920000|2025-01-06 21:28:40|203204.9|203114.9|203196.7|203106.7|203204.9|203114.9|203195|203105|4
1736198930000|2025-01-06 21:28:50|203198.3|203108.3|203196.6|203106.6|203198.3|203108.3|203195.6|203105.6|3
1736198940000|2025-01-06 21:29:00|203196.7|203106.7|203196.7|203106.7|203196.7|203106.7|203196.7|203106.7|1
1736198950000|2025-01-06 21:29:10|203196.2|203106.2|203189.5|203099.5|203196.2|203106.2|203187.4|203097.4|16
1736198960000|2025-01-06 21:29:20|203193.5|203103.5|203195.2|203105.2|203196.7|203106.7|203191.1|203101.1|6
1736198970000|2025-01-06 21:29:30|203195.9|203105.9|203201.9|203111.9|203209.9|203119.9|203195.9|203105.9|10
1736198980000|2025-01-06 21:29:40|203201.7|203111.7|203202.2|203112.2|203204.7|203114.7|203198.3|203108.3|18
1736199000000|2025-01-06 21:30:00|203200.4|203110.4|203201.2|203111.2|203201.2|203111.2|203189|203099|10
1736199010000|2025-01-06 21:30:10|203201.3|203111.3|203199|203109|203205.2|203115.2|203196.3|203106.3|18
1736199020000|2025-01-06 21:30:20|203199.2|203109.2|203199.2|203109.2|203202.7|203112.7|203199.2|203109.2|10
1736199030000|2025-01-06 21:30:30|203200.2|203110.2|203201.1|203111.1|203203.3|203113.3|203199.6|203109.6|16
1736199040000|2025-01-06 21:30:40|203198.2|203108.2|203201.3|203111.3|203202.6|203112.6|203198.2|203108.2|19
1736199050000|2025-01-06 21:30:50|203198.4|203108.4|203200.6|203110.6|203201.8|203111.8|203193.7|203103.7|15
1736199060000|2025-01-06 21:31:00|203202.1|203112.1|203249.8|203159.8|203249.8|203159.8|203195.9|203105.9|11
1736199070000|2025-01-06 21:31:10|203253|203163|203278.1|203188.1|203278.4|203188.4|203253|203163|18
1736199080000|2025-01-06 21:31:20|203277.9|203187.9|203277.7|203187.7|203278.1|203188.1|203274.9|203184.9|6
1736199090000|2025-01-06 21:31:30|203277.8|203187.8|203277.8|203187.8|203277.8|203187.8|203277.7|203187.7|3
1736199100000|2025-01-06 21:31:40|203277.9|203187.9|203278|203188|203278|203188|203275|203185|5
1736199110000|2025-01-06 21:31:50|203278.1|203188.1|203278.7|203188.7|203279.6|203189.6|203276.6|203186.6|16
1736199120000|2025-01-06 21:32:00|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|203278.6|203188.6|1
1736199130000|2025-01-06 21:32:10|203278.8|203188.8|203278.8|203188.8|203280.4|203190.4|203277.2|203187.2|6
1736199140000|2025-01-06 21:32:20|203280.2|203190.2|203278.8|203188.8|203281|203191|203275.5|203185.5|9
1736199160000|2025-01-06 21:32:40|203276.6|203186.6|203279.2|203189.2|203279.2|203189.2|203276.6|203186.6|3
1736199170000|2025-01-06 21:32:50|203276.7|203186.7|203279.7|203189.7|203280.3|203190.3|203276.7|203186.7|3
1736199190000|2025-01-06 21:33:10|203277.1|203187.1|203278.2|203188.2|203278.2|203188.2|203277.1|203187.1|2
1736199200000|2025-01-06 21:33:20|203276.3|203186.3|203279.8|203189.8|203279.8|203189.8|203276.3|203186.3|2
1736199210000|2025-01-06 21:33:30|203280.4|203190.4|203280.4|203190.4|203280.4|203190.4|203280.4|203190.4|1
1736199220000|2025-01-06 21:33:40|203277.6|203187.6|203280|203190|203280|203190|203277.6|203187.6|2
1736199240000|2025-01-06 21:34:00|203284.9|203194.9|203288.9|203198.9|203288.9|203198.9|203279|203189|8
1736199250000|2025-01-06 21:34:10|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|203284.7|203194.7|1
1736199260000|2025-01-06 21:34:20|203278|203188|203279.2|203189.2|203279.8|203189.8|203278|203188|4
1736199270000|2025-01-06 21:34:30|203281.7|203191.7|203283.4|203193.4|203284.9|203194.9|203272.5|203182.5|17
1736199280000|2025-01-06 21:34:40|203279.2|203189.2|203280.6|203190.6|203282.2|203192.2|203276.1|203186.1|13
1736199290000|2025-01-06 21:34:50|203277.7|203187.7|203280.2|203190.2|203280.2|203190.2|203277.7|203187.7|2
1736199300000|2025-01-06 21:35:00|203282.1|203192.1|203279.7|203189.7|203283.1|203193.1|203278.1|203188.1|9
1736199320000|2025-01-06 21:35:20|203277.1|203187.1|203287.8|203197.8|203287.9|203197.9|203275.7|203185.7|11
1736199330000|2025-01-06 21:35:30|203288|203198|203285|203195|203288|203198|203284.7|203194.7|21
1736199340000|2025-01-06 21:35:40|203285.5|203195.5|203276|203186|203285.5|203195.5|203276|203186|8
1736199350000|2025-01-06 21:35:50|203278.5|203188.5|203277.8|203187.8|203278.5|203188.5|203277.2|203187.2|3
1736199360000|2025-01-06 21:36:00|203276.8|203186.8|203276.2|203186.2|203276.8|203186.8|203276.2|203186.2|2
1736199370000|2025-01-06 21:36:10|203278|203188|203276.2|203186.2|203278.2|203188.2|203276.2|203186.2|3
1736199380000|2025-01-06 21:36:20|203274.9|203184.9|203274.9|203184.9|203274.9|203184.9|203274.9|203184.9|1
1736199390000|2025-01-06 21:36:30|203276.3|203186.3|203277.8|203187.8|203280.1|203190.1|203273.8|203183.8|7
1736199400000|2025-01-06 21:36:40|203278.2|203188.2|203287.3|203197.3|203291|203201|203278.2|203188.2|23
1736199410000|2025-01-06 21:36:50|203288.5|203198.5|203289.9|203199.9|203290.1|203200.1|203285.6|203195.6|6
1736199420000|2025-01-06 21:37:00|203285.6|203195.6|203289.3|203199.3|203291|203201|203283.8|203193.8|24
1736199430000|2025-01-06 21:37:10|203285.5|203195.5|203286.1|203196.1|203291.8|203201.8|203285.5|203195.5|22
1736199440000|2025-01-06 21:37:20|203282.5|203192.5|203290.3|203200.3|203290.5|203200.5|203282.5|203192.5|22
1736199450000|2025-01-06 21:37:30|203287.7|203197.7|203270.8|203180.8|203287.7|203197.7|203270.8|203180.8|7
1736199460000|2025-01-06 21:37:40|203270.6|203180.6|203225.2|203135.2|203270.8|203180.8|203225.2|203135.2|5
1736199470000|2025-01-06 21:37:50|203226.2|203136.2|203226.2|203136.2|203226.2|203136.2|203226.2|203136.2|1
1736199480000|2025-01-06 21:38:00|203226.8|203136.8|203226.8|203136.8|203226.8|203136.8|203226.8|203136.8|1
1736199490000|2025-01-06 21:38:10|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|203226.6|203136.6|1
1736199500000|2025-01-06 21:38:20|203226.7|203136.7|203226.6|203136.6|203226.7|203136.7|203225.3|203135.3|3
1736199510000|2025-01-06 21:38:30|203227.3|203137.3|203237|203147|203239.2|203149.2|203227.3|203137.3|8
1736199520000|2025-01-06 21:38:40|203237.6|203147.6|203217.2|203127.2|203240.5|203150.5|203205.9|203115.9|32
1736199530000|2025-01-06 21:38:50|203211.6|203121.6|203212.7|203122.7|203213.5|203123.5|203206.3|203116.3|6
1736199540000|2025-01-06 21:39:00|203209|203119|203217.3|203127.3|203217.3|203127.3|203209|203119|5
1736199560000|2025-01-06 21:39:20|203215.9|203125.9|203219.6|203129.6|203219.6|203129.6|203215.9|203125.9|3
1736199570000|2025-01-06 21:39:30|203214.3|203124.3|203218.4|203128.4|203218.4|203128.4|203212.8|203122.8|7
1736199580000|2025-01-06 21:39:40|203218|203128|203198.3|203108.3|203218|203128|203195.8|203105.8|6
1736199600000|2025-01-06 21:40:00|203196.7|203106.7|203175.4|203085.4|203197.7|203107.7|203170.4|203080.4|12
1736199630000|2025-01-06 21:40:30|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|203172.2|203082.2|1
1736199640000|2025-01-06 21:40:40|203177.1|203087.1|203187.9|203097.9|203188.9|203098.9|203177.1|203087.1|7
1736199650000|2025-01-06 21:40:50|203188|203098|203187.9|203097.9|203188|203098|203187.9|203097.9|2
1736199660000|2025-01-06 21:41:00|203188|203098|203187.9|203097.9|203188|203098|203187.9|203097.9|2
1736199670000|2025-01-06 21:41:10|203187.8|203097.8|203186.3|203096.3|203188|203098|203186.3|203096.3|5
1736199680000|2025-01-06 21:41:20|203186.9|203096.9|203186.9|203096.9|203187.2|203097.2|203186.5|203096.5|7
1736199690000|2025-01-06 21:41:30|203184.2|203094.2|203186|203096|203186.4|203096.4|203184.2|203094.2|4
1736199700000|2025-01-06 21:41:40|203185.7|203095.7|203189.2|203099.2|203189.3|203099.3|203185.7|203095.7|10
1736199710000|2025-01-06 21:41:50|203189.1|203099.1|203187.8|203097.8|203190.4|203100.4|203185.6|203095.6|12
1736199720000|2025-01-06 21:42:00|203190|203100|203190|203100|203190.3|203100.3|203187.8|203097.8|10
1736199730000|2025-01-06 21:42:10|203190.1|203100.1|203214.5|203124.5|203214.5|203124.5|203189.8|203099.8|14
1736199740000|2025-01-06 21:42:20|203209.8|203119.8|203214.5|203124.5|203216.8|203126.8|203207.1|203117.1|31
1736199750000|2025-01-06 21:42:30|203213.4|203123.4|203198|203108|203216.3|203126.3|203198|203108|28
1736199760000|2025-01-06 21:42:40|203198.9|203108.9|203197.5|203107.5|203199.7|203109.7|203196.2|203106.2|4
1736199770000|2025-01-06 21:42:50|203197.4|203107.4|203200.3|203110.3|203200.3|203110.3|203197.4|203107.4|4
1736199780000|2025-01-06 21:43:00|203200.7|203110.7|203196.2|203106.2|203200.7|203110.7|203190.4|203100.4|6
1736199800000|2025-01-06 21:43:20|203197.8|203107.8|203196.4|203106.4|203197.8|203107.8|203194.1|203104.1|4
1736199810000|2025-01-06 21:43:30|203193.6|203103.6|203196.9|203106.9|203196.9|203106.9|203192.6|203102.6|4
1736199820000|2025-01-06 21:43:40|203194|203104|203196.2|203106.2|203196.2|203106.2|203194|203104|2
1736199830000|2025-01-06 21:43:50|203197.6|203107.6|203220.3|203130.3|203220.3|203130.3|203197.6|203107.6|7
1736199840000|2025-01-06 21:44:00|203222.1|203132.1|203213.3|203123.3|203222.7|203132.7|203199.8|203109.8|30
1736199850000|2025-01-06 21:44:10|203214.3|203124.3|203209.3|203119.3|203215.5|203125.5|203208|203118|19
1736199860000|2025-01-06 21:44:20|203209.2|203119.2|203206.2|203116.2|203209.2|203119.2|203206.2|203116.2|13
1736199870000|2025-01-06 21:44:30|203208|203118|203205.2|203115.2|203208|203118|203205|203115|13
1736199880000|2025-01-06 21:44:40|203207.3|203117.3|203213.6|203123.6|203213.6|203123.6|203205.2|203115.2|14
1736199890000|2025-01-06 21:44:50|203213.4|203123.4|203213.7|203123.7|203213.7|203123.7|203213.3|203123.3|18
1736199900000|2025-01-06 21:45:00|203208.4|203118.4|203212.6|203122.6|203214.1|203124.1|203203.7|203113.7|5
1736199920000|2025-01-06 21:45:20|203210.1|203120.1|203208.3|203118.3|203210.1|203120.1|203206.8|203116.8|3
1736199960000|2025-01-06 21:46:00|203209.7|203119.7|203241.5|203151.5|203242.3|203152.3|203209.7|203119.7|9
1736199970000|2025-01-06 21:46:10|203240.2|203150.2|203235.6|203145.6|203240.2|203150.2|203233|203143|4
1736199980000|2025-01-06 21:46:20|203244.1|203154.1|203243.5|203153.5|203244.1|203154.1|203243.5|203153.5|4
1736199990000|2025-01-06 21:46:30|203234|203144|203244.6|203154.6|203244.6|203154.6|203234|203144|9
1736200000000|2025-01-06 21:46:40|203244.3|203154.3|203243|203153|203244.3|203154.3|203233.9|203143.9|8
1736200010000|2025-01-06 21:46:50|203243.4|203153.4|203238.2|203148.2|203245.8|203155.8|203235.5|203145.5|12
1736200020000|2025-01-06 21:47:00|203238.5|203148.5|203234.9|203144.9|203242.1|203152.1|203234.9|203144.9|5
1736200030000|2025-01-06 21:47:10|203235.4|203145.4|203243.8|203153.8|203243.8|203153.8|203234.3|203144.3|16
1736200040000|2025-01-06 21:47:20|203242|203152|203242.4|203152.4|203244.4|203154.4|203237.5|203147.5|7
1736200050000|2025-01-06 21:47:30|203243.2|203153.2|203239.1|203149.1|203243.2|203153.2|203237|203147|9
1736200060000|2025-01-06 21:47:40|203237.7|203147.7|203234.8|203144.8|203237.7|203147.7|203234.8|203144.8|2
1736200070000|2025-01-06 21:47:50|203231.5|203141.5|203236.7|203146.7|203237.7|203147.7|203231.5|203141.5|6
1736200080000|2025-01-06 21:48:00|203234.5|203144.5|203237.9|203147.9|203238.2|203148.2|203232.8|203142.8|5
1736200090000|2025-01-06 21:48:10|203236.7|203146.7|203236.1|203146.1|203236.7|203146.7|203233.3|203143.3|6
1736200100000|2025-01-06 21:48:20|203235.9|203145.9|203192.9|203102.9|203235.9|203145.9|203192.9|203102.9|7
1736200110000|2025-01-06 21:48:30|203191.1|203101.1|203156.3|203066.3|203191.1|203101.1|203155.4|203065.4|12
1736200120000|2025-01-06 21:48:40|203156.8|203066.8|203178.5|203088.5|203178.8|203088.8|203156.8|203066.8|5
1736200130000|2025-01-06 21:48:50|203176.2|203086.2|203155.5|203065.5|203176.2|203086.2|203150.2|203060.2|13
1736200140000|2025-01-06 21:49:00|203155.7|203065.7|203155.9|203065.9|203156|203066|203155.5|203065.5|7
1736200150000|2025-01-06 21:49:10|203157.2|203067.2|203163.9|203073.9|203165.3|203075.3|203157.2|203067.2|5
1736200160000|2025-01-06 21:49:20|203165.2|203075.2|203171.5|203081.5|203171.5|203081.5|203165.2|203075.2|2
1736200170000|2025-01-06 21:49:30|203168.4|203078.4|203171.2|203081.2|203171.2|203081.2|203168.4|203078.4|3
1736200180000|2025-01-06 21:49:40|203168.4|203078.4|203163.4|203073.4|203168.4|203078.4|203163.4|203073.4|2
1736200190000|2025-01-06 21:49:50|203165.8|203075.8|203167.5|203077.5|203169.5|203079.5|203164.6|203074.6|8
1736200200000|2025-01-06 21:50:00|203168.2|203078.2|203187.6|203097.6|203187.6|203097.6|203168.2|203078.2|8
1736200210000|2025-01-06 21:50:10|203189.7|203099.7|203189.7|203099.7|203189.7|203099.7|203189.7|203099.7|1
1736200220000|2025-01-06 21:50:20|203190.8|203100.8|203192|203102|203192|203102|203190.5|203100.5|6
1736200230000|2025-01-06 21:50:30|203193.2|203103.2|203193.2|203103.2|203193.2|203103.2|203193.2|203103.2|1
1736200240000|2025-01-06 21:50:40|203192.2|203102.2|203193|203103|203193|203103|203192.2|203102.2|2
1736200250000|2025-01-06 21:50:50|203192.2|203102.2|203184.8|203094.8|203193|203103|203183.2|203093.2|6
1736200260000|2025-01-06 21:51:00|203179.6|203089.6|203121.5|203031.5|203179.6|203089.6|203121.5|203031.5|4
1736200270000|2025-01-06 21:51:10|203120.9|203030.9|203117.1|203027.1|203120.9|203030.9|203117.1|203027.1|3
1736200300000|2025-01-06 21:51:40|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|1
1736200320000|2025-01-06 21:52:00|203117.4|203027.4|203117.4|203027.4|203117.4|203027.4|203117.4|203027.4|1
1736200350000|2025-01-06 21:52:30|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|1
1736200360000|2025-01-06 21:52:40|203119|203029|203143.7|203053.7|203145.6|203055.6|203119|203029|7
1736200370000|2025-01-06 21:52:50|203144.1|203054.1|203135.2|203045.2|203144.1|203054.1|203135.2|203045.2|3
1736200380000|2025-01-06 21:53:00|203137.5|203047.5|203131.6|203041.6|203137.5|203047.5|203131.6|203041.6|2
1736200390000|2025-01-06 21:53:10|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|1
1736200420000|2025-01-06 21:53:40|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|1
1736200430000|2025-01-06 21:53:50|203119.6|203029.6|203119.2|203029.2|203122.9|203032.9|203117.8|203027.8|8
1736200470000|2025-01-06 21:54:30|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|1
1736200490000|2025-01-06 21:54:50|203121|203031|203164.9|203074.9|203164.9|203074.9|203121|203031|7
1736200500000|2025-01-06 21:55:00|203163.9|203073.9|203165.6|203075.6|203165.6|203075.6|203162.1|203072.1|6
1736200510000|2025-01-06 21:55:10|203162|203072|203157.9|203067.9|203162|203072|203154.4|203064.4|4
1736200520000|2025-01-06 21:55:20|203158.4|203068.4|203159.7|203069.7|203159.7|203069.7|203158.4|203068.4|2
1736200530000|2025-01-06 21:55:30|203160.5|203070.5|203162.8|203072.8|203166.6|203076.6|203160.5|203070.5|5
1736200540000|2025-01-06 21:55:40|203165.3|203075.3|203164.2|203074.2|203166|203076|203129.1|203039.1|10
1736200550000|2025-01-06 21:55:50|203161.5|203071.5|203161.6|203071.6|203161.6|203071.6|203161.5|203071.5|2
1736200560000|2025-01-06 21:56:00|203158.7|203068.7|203226.7|203136.7|203292.6|203170.1|203132.3|203042.3|21
1736200570000|2025-01-06 21:56:10|203223.5|203133.5|203201.5|203111.5|203228.3|203138.3|203185.8|203095.8|20
1736200580000|2025-01-06 21:56:20|203200.8|203110.8|203210.1|203120.1|203210.2|203120.2|203200.8|203110.8|4
1736200590000|2025-01-06 21:56:30|203205.5|203115.5|203226.6|203136.6|203227.7|203137.7|203205.5|203115.5|8
1736200600000|2025-01-06 21:56:40|203222.4|203132.4|203231.7|203141.7|203231.8|203141.8|203222.4|203132.4|7
1736200610000|2025-01-06 21:56:50|203223.4|203133.4|203251.9|203161.9|203251.9|203161.9|203209.5|203119.5|16
1736200620000|2025-01-06 21:57:00|203252.1|203162.1|203252|203162|203256|203166|203251.2|203161.2|9
1736200650000|2025-01-06 21:57:30|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|1
1736200660000|2025-01-06 21:57:40|203233|203143|203277.9|203187.9|203280.1|203190.1|203220.6|203113.1|16
1736200670000|2025-01-06 21:57:50|203278.9|203188.9|203223.3|203133.3|203328.1|203214.5|203206.1|203068|25
1736200680000|2025-01-06 21:58:00|203278.6|203119.1|203298.4|203135.2|203298.8|203158.1|203248.1|203119.1|19
1736200690000|2025-01-06 21:58:10|203298|203135.6|203299.2|203135.2|203299.2|203135.6|203292.8|203133.2|3
1736200700000|2025-01-06 21:58:20|203303.6|203133.6|203311.2|203094.8|203340.4|203211.1|203200.8|202986.8|28
1736200710000|2025-01-06 21:58:30|203325|203124.2|203354.7|203135.7|203355.7|203135.7|203324.7|203123.7|15
1736200720000|2025-01-06 21:58:40|203349|203136.7|203373.6|203063.6|203413.1|203158.5|203273.6|203009.2|28
1736200730000|2025-01-06 21:58:50|203337.4|203027.4|203364.8|203142.5|203370.3|203142.5|203326.5|203027.4|12
1736200740000|2025-01-06 21:59:00|203365.1|203141.7|203345.9|203138.4|203365.1|203141.7|203345.9|203122|11
1736200750000|2025-01-06 21:59:10|203344.7|203139.6|203336.7|203137.2|203344.7|203145.2|203335.5|203137.2|13
1736200760000|2025-01-06 21:59:20|203336.3|203137.6|203330.8|203138.8|203336.3|203138.8|203330.8|203137.2|7
1736200770000|2025-01-06 21:59:30|203347.2|203137.3|203345.5|203134.8|203364.5|203139|203345.5|203134.8|3
1736200780000|2025-01-06 21:59:40|203348.8|203134.2|203349.3|203130|203349.3|203134.2|203346.3|203130|4
1736200790000|2025-01-06 21:59:50|203345.3|203129.4|203336.3|203036.3|203379.9|203129.4|203317.7|203020.8|17
1736200800000|2025-01-06 22:00:00|203329.1|203049.1|203329.6|203043.3|203329.6|203049.1|203329.1|203043.3|2
1736200820000|2025-01-06 22:00:20|203377.2|203067.2|203377.2|203067.2|203377.2|203067.2|203377.2|203067.2|1
1736200910000|2025-01-06 22:01:50|203373|203063|203373|203063|203373|203063|203373|203063|1
1736200920000|2025-01-06 22:02:00|203405|203095|203405|203095|203405|203095|203405|203095|1
1736201170000|2025-01-06 22:06:10|203398.8|203088.8|203398.8|203088.8|203398.8|203088.8|203398.8|203088.8|1
1736201180000|2025-01-06 22:06:20|203395.3|203085.3|203417.5|203107.5|203417.5|203107.5|203395.3|203085.3|2
1736201190000|2025-01-06 22:06:30|203429.7|203119.7|203361.7|203051.7|203429.7|203119.7|203361.7|203051.7|3
1736201240000|2025-01-06 22:07:20|203368|203058|203368|203058|203369|203059|203368|203058|3
1736201250000|2025-01-06 22:07:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201260000|2025-01-06 22:07:40|203368.8|203058.8|203360.8|203050.8|203371.2|203061.2|203360.8|203050.8|9
1736201270000|2025-01-06 22:07:50|203360.6|203050.6|203365.7|203055.7|203365.7|203055.7|203360.6|203050.6|10
1736201280000|2025-01-06 22:08:00|203362.9|203052.9|203363|203053|203363|203053|203362.9|203052.9|2
1736201290000|2025-01-06 22:08:10|203364.8|203054.8|203364.8|203054.8|203364.8|203054.8|203364.8|203054.8|1
1736201420000|2025-01-06 22:10:20|203366.3|203056.3|203366.3|203056.3|203366.3|203056.3|203366.3|203056.3|1
1736201490000|2025-01-06 22:11:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201750000|2025-01-06 22:15:50|203369.2|203059.2|203369.2|203059.2|203369.2|203059.2|203369.2|203059.2|1
1736201780000|2025-01-06 22:16:20|203368.7|203058.7|203369.2|203059.2|203369.2|203059.2|203368.7|203058.7|2
1736201790000|2025-01-06 22:16:30|203369|203059|203369|203059|203369|203059|203369|203059|1
1736201800000|2025-01-06 22:16:40|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|203362.3|203052.3|1
1736201990000|2025-01-06 22:19:50|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202000000|2025-01-06 22:20:00|203360.1|203050.1|203360.1|203050.1|203360.1|203050.1|203360.1|203050.1|1
1736202020000|2025-01-06 22:20:20|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202240000|2025-01-06 22:24:00|203364.5|203054.5|203364.5|203054.5|203364.5|203054.5|203364.5|203054.5|1
1736202260000|2025-01-06 22:24:20|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202440000|2025-01-06 22:27:20|203370.9|203060.9|203370.9|203060.9|203370.9|203060.9|203370.9|203060.9|1
1736202460000|2025-01-06 22:27:40|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202490000|2025-01-06 22:28:10|203364.2|203054.2|203364.2|203054.2|203364.2|203054.2|203364.2|203054.2|1
1736202540000|2025-01-06 22:29:00|203360|203050|203360|203050|203360|203050|203360|203050|1
1736202560000|2025-01-06 22:29:20|203375.3|203065.3|203375.3|203065.3|203375.3|203065.3|203375.3|203065.3|1
1736202700000|2025-01-06 22:31:40|203365|203055|203365|203055|203365|203055|203365|203055|1
1736203010000|2025-01-06 22:36:50|203360|203050|203360|203050|203360|203050|203360|203050|1
1736203040000|2025-01-06 22:37:20|203386.3|203076.3|203354.1|203044.1|203386.3|203076.3|203354.1|203044.1|2
1736203050000|2025-01-06 22:37:30|203399.3|203089.3|203394.9|203084.9|203399.3|203089.3|203394.9|203084.9|2
1736203060000|2025-01-06 22:37:40|203435.5|203125.5|203435.5|203125.5|203435.5|203125.5|203435.5|203125.5|1
1736203070000|2025-01-06 22:37:50|203394.9|203084.9|203355.2|203045.2|203394.9|203084.9|203355.2|203045.2|2
1736203080000|2025-01-06 22:38:00|203363.6|203053.6|203412.6|203102.6|203412.6|203102.6|203363.6|203053.6|3
1736203100000|2025-01-06 22:38:20|203354.2|203044.2|203354.2|203044.2|203354.2|203044.2|203354.2|203044.2|1
1736203120000|2025-01-06 22:38:40|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203130000|2025-01-06 22:38:50|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|1
1736203140000|2025-01-06 22:39:00|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203160000|2025-01-06 22:39:20|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|203353.9|203043.9|1
1736203170000|2025-01-06 22:39:30|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203310000|2025-01-06 22:41:50|203367.4|203057.4|203367.4|203057.4|203416.3|203106.3|203367.4|203057.4|3
1736203360000|2025-01-06 22:42:40|203388.3|203078.3|203388.3|203078.3|203388.3|203078.3|203388.3|203078.3|1
1736203370000|2025-01-06 22:42:50|203367.3|203057.3|203416.1|203106.1|203416.1|203106.1|203367.3|203057.3|2
1736203380000|2025-01-06 22:43:00|203367.3|203057.3|203367.3|203057.3|203367.3|203057.3|203367.3|203057.3|1
1736203410000|2025-01-06 22:43:30|203371.1|203061.1|203371.1|203061.1|203371.1|203061.1|203371.1|203061.1|1
1736203420000|2025-01-06 22:43:40|203435.4|203125.4|203435.4|203125.4|203435.4|203125.4|203435.4|203125.4|1
1736203430000|2025-01-06 22:43:50|203505|203195|203420.1|203110.1|203505|203195|203420.1|203110.1|2
1736203450000|2025-01-06 22:44:10|203372.6|203062.6|203420.1|203110.1|203420.1|203110.1|203372.6|203062.6|2
1736203460000|2025-01-06 22:44:20|203376|203066|203376|203066|203376|203066|203376|203066|1
1736203480000|2025-01-06 22:44:40|203420.1|203110.1|203413.4|203103.4|203420.1|203110.1|203413.4|203103.4|2
1736203490000|2025-01-06 22:44:50|203369.8|203059.8|203420.1|203110.1|203420.1|203110.1|203369.8|203059.8|2
1736203500000|2025-01-06 22:45:00|203443|203133|203413.4|203103.4|203443|203133|203413.4|203103.4|2
1736203520000|2025-01-06 22:45:20|203368.1|203058.1|203413.4|203103.4|203413.4|203103.4|203368.1|203058.1|2
1736203530000|2025-01-06 22:45:30|203369.8|203059.8|203369.8|203059.8|203369.8|203059.8|203369.8|203059.8|1
1736203550000|2025-01-06 22:45:50|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203560000|2025-01-06 22:46:00|203369.8|203059.8|203369.8|203059.8|203413.4|203103.4|203369.8|203059.8|3
1736203570000|2025-01-06 22:46:10|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203580000|2025-01-06 22:46:20|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|1
1736203590000|2025-01-06 22:46:30|203419.9|203109.9|203419.9|203109.9|203419.9|203109.9|203419.9|203109.9|1
1736203600000|2025-01-06 22:46:40|203383.4|203073.4|203413.4|203103.4|203413.4|203103.4|203383.4|203073.4|2
1736203610000|2025-01-06 22:46:50|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|203383.4|203073.4|1
1736203620000|2025-01-06 22:47:00|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|203413.4|203103.4|1
1736203630000|2025-01-06 22:47:10|203383.4|203073.4|203364.9|203054.9|203413.4|203103.4|203355.1|203045.1|4
1736203640000|2025-01-06 22:47:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203650000|2025-01-06 22:47:30|203380.7|203070.7|203380.7|203070.7|203380.7|203070.7|203380.7|203070.7|1
1736203670000|2025-01-06 22:47:50|203410.3|203100.3|203380.7|203070.7|203410.3|203100.3|203380.7|203070.7|2
1736203680000|2025-01-06 22:48:00|203415.1|203105.1|203380.7|203070.7|203415.1|203105.1|203380.7|203070.7|2
1736203690000|2025-01-06 22:48:10|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203700000|2025-01-06 22:48:20|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203710000|2025-01-06 22:48:30|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203720000|2025-01-06 22:48:40|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203740000|2025-01-06 22:49:00|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203750000|2025-01-06 22:49:10|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|1
1736203760000|2025-01-06 22:49:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203380.4|203070.4|3
1736203770000|2025-01-06 22:49:30|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|203380.4|203070.4|1
1736203780000|2025-01-06 22:49:40|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203790000|2025-01-06 22:49:50|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203810000|2025-01-06 22:50:10|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203820000|2025-01-06 22:50:20|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203830000|2025-01-06 22:50:30|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203840000|2025-01-06 22:50:40|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203860000|2025-01-06 22:51:00|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203870000|2025-01-06 22:51:10|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203880000|2025-01-06 22:51:20|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203890000|2025-01-06 22:51:30|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203900000|2025-01-06 22:51:40|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|203410.3|203100.3|1
1736203910000|2025-01-06 22:51:50|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|203380.8|203070.8|1
1736203930000|2025-01-06 22:52:10|203410.3|203100.3|203376.8|203066.8|203420.1|203110.1|203376.8|203066.8|3
1736203950000|2025-01-06 22:52:30|203420.1|203110.1|203420.1|203110.1|203420.1|203110.1|203420.1|203110.1|1
1736203960000|2025-01-06 22:52:40|203376.8|203066.8|203350.2|203040.2|203441.3|203131.3|203350.2|203040.2|6
1736203970000|2025-01-06 22:52:50|203370.4|203060.4|203371.7|203061.7|203371.7|203061.7|203370.4|203060.4|2
1736203980000|2025-01-06 22:53:00|203362.2|203052.2|203389|203079|203389|203079|203362.2|203052.2|3
1736203990000|2025-01-06 22:53:10|203374.9|203064.9|203374.9|203064.9|203374.9|203064.9|203374.9|203064.9|1
1736204000000|2025-01-06 22:53:20|203389.5|203079.5|203390|203080|203390|203080|203389.5|203079.5|2
1736204010000|2025-01-06 22:53:30|203390.5|203080.5|203383.9|203073.9|203390.5|203080.5|203368.6|203058.6|4
1736204020000|2025-01-06 22:53:40|203388.4|203078.4|203384.5|203074.5|203388.4|203078.4|203384.5|203074.5|2
1736204060000|2025-01-06 22:54:20|203385.2|203075.2|203376.1|203066.1|203390.1|203080.1|203376.1|203066.1|4
1736204070000|2025-01-06 22:54:30|203378.2|203068.2|203378.2|203068.2|203378.2|203068.2|203378.2|203068.2|1
1736204080000|2025-01-06 22:54:40|203379.6|203069.6|203379.1|203069.1|203379.6|203069.6|203379.1|203069.1|2
1736204090000|2025-01-06 22:54:50|203377.2|203067.2|203325.5|203015.5|203377.2|203067.2|203325.5|203015.5|7
1736204110000|2025-01-06 22:55:10|203336.4|203026.4|203336.4|203026.4|203336.4|203026.4|203336.4|203026.4|1
1736204120000|2025-01-06 22:55:20|203332.6|203022.6|203332.6|203022.6|203336.4|203026.4|203327.2|203017.2|4
1736204150000|2025-01-06 22:55:50|203329.1|203019.1|203343.7|203033.7|203343.7|203033.7|203329.1|203019.1|2
1736204170000|2025-01-06 22:56:10|203334.3|203024.3|203343.2|203033.2|203343.2|203033.2|203334.3|203024.3|2
1736204190000|2025-01-06 22:56:30|203347.4|203037.4|203347.4|203037.4|203347.4|203037.4|203347.4|203037.4|1
1736204210000|2025-01-06 22:56:50|203349|203039|203349|203039|203349|203039|203349|203039|1
1736204230000|2025-01-06 22:57:10|203338.2|203028.2|203347.7|203037.7|203347.7|203037.7|203338.2|203028.2|2
1736204250000|2025-01-06 22:57:30|203343.8|203033.8|203343.8|203033.8|203343.8|203033.8|203343.8|203033.8|1
1736204270000|2025-01-06 22:57:50|203344.7|203034.7|203369.9|203059.9|203369.9|203059.9|203339.4|203029.4|4
1736204280000|2025-01-06 22:58:00|203364.9|203054.9|203334.5|203024.5|203377.1|203067.1|203334.5|203024.5|6
1736204290000|2025-01-06 22:58:10|203344.7|203034.7|203347.2|203037.2|203347.2|203037.2|203344.7|203034.7|2
1736204330000|2025-01-06 22:58:50|203344.1|203034.1|203344.1|203034.1|203344.1|203034.1|203344.1|203034.1|1
1736204340000|2025-01-06 22:59:00|203312|203002|203312|203002|203312|203002|203312|203002|1
1736204370000|2025-01-06 22:59:30|203305|202995|203305|202995|203305|202995|203305|202995|1
1736204390000|2025-01-06 22:59:50|203312|203002|203312|203002|203312|203002|203312|203002|1
1736204400000|2025-01-06 23:00:00|203304|202994|203392.6|203082.6|203422.2|203112.2|203304|202994|10
1736204410000|2025-01-06 23:00:10|203390.6|203080.6|203393.6|203083.6|203403|203093|203387.6|203077.6|21
1736204420000|2025-01-06 23:00:20|203392.6|203082.6|203286|202976|203393.6|203083.6|203258.5|202948.5|17
1736204430000|2025-01-06 23:00:30|203292|202982|203327|203017|203327|203017|203292|202982|3
1736204460000|2025-01-06 23:01:00|203324.2|203014.2|203297.4|203029.4|203324.2|203029.4|203272.8|202986.6|11
1736204470000|2025-01-06 23:01:10|203265.8|203065.8|203265.8|203065.8|203265.8|203065.8|203265.8|203065.8|1
1736204480000|2025-01-06 23:01:20|203321.2|203011.2|203319.7|203009.7|203322.3|203012.3|203317|203007|10
1736204490000|2025-01-06 23:01:30|203321.1|203011.1|203323.9|203013.9|203323.9|203013.9|203321.1|203011.1|3
1736204500000|2025-01-06 23:01:40|203322.3|203012.3|203340.3|203030.3|203349.4|203039.4|203321.8|203011.8|9
1736204510000|2025-01-06 23:01:50|203340.5|203030.5|203351.2|203041.2|203351.4|203041.4|203340.3|203030.3|8
1736204520000|2025-01-06 23:02:00|203351.4|203041.4|203344.5|203034.5|203351.4|203041.4|203344.5|203034.5|3
1736204540000|2025-01-06 23:02:20|203332|203036.7|203332|203036.7|203332|203036.7|203332|203036.7|1
1736204560000|2025-01-06 23:02:40|203338|203028|203338.7|203028.7|203338.7|203028.7|203338|203028|2
1736204580000|2025-01-06 23:03:00|203342.3|203037.7|203342.3|203037.7|203342.3|203037.7|203342.3|203037.7|1
1736204590000|2025-01-06 23:03:10|203331.7|203051.7|203331.7|203051.7|203331.7|203051.7|203331.7|203051.7|1
1736204620000|2025-01-06 23:03:40|203342.3|203037.7|203342|203038|203342.3|203038|203342|203037.7|2
1736204640000|2025-01-06 23:04:00|203340|203037|203340|203037|203340|203037|203340|203037|1
1736204650000|2025-01-06 23:04:10|203328.7|203050.7|203324.3|203050.7|203328.7|203050.7|203324.3|203050.7|3
1736204660000|2025-01-06 23:04:20|203324|203051|203324|203051|203324|203051|203324|203051|1
1736204670000|2025-01-06 23:04:30|203335.3|203036|203335.3|203036|203335.3|203036|203335.3|203036|1
1736204680000|2025-01-06 23:04:40|203335|203036.2|203335|203036.2|203335|203036.2|203335|203036.2|1
1736204690000|2025-01-06 23:04:50|203336.7|203026.7|203334.8|203036.5|203336.7|203036.5|203334.8|203026.7|2
1736204700000|2025-01-06 23:05:00||203035||203035.2||203035.2||203035|2
1736204710000|2025-01-06 23:05:10|203323.3|203050|203323.3|203050|203323.3|203050|203323.3|203050|1
1736204720000|2025-01-06 23:05:20|203322.7||203322.7||203322.7||203322.7||1
1736204730000|2025-01-06 23:05:30|203334.3|203050.7|203334.3|203035.7|203334.3|203050.7|203334.3|203035.7|2
1736204740000|2025-01-06 23:05:40|203334|203036|203334|203036|203334|203036|203334|203036|1
1736204750000|2025-01-06 23:05:50|203333.8|203036.2|203333.8|203036.2|203333.8|203036.2|203333.8|203036.2|1
1736204760000|2025-01-06 23:06:00||203035.7||203035.7||203035.7||203035.7|1
1736204770000|2025-01-06 23:06:10|203322|203050.7|203322|203050.7|203322|203050.7|203322|203050.7|1
1736204780000|2025-01-06 23:06:20|203333.8|203035.7|203333.8|203035.7|203333.8|203035.7|203333.8|203035.7|1
1736204790000|2025-01-06 23:06:30|203337|203027|203337|203027|203337|203027|203337|203027|1
1736204820000|2025-01-06 23:07:00|203330|203036|203319.7|203052.7|203330|203052.7|203319.7|203036|4
1736204830000|2025-01-06 23:07:10|203319.3|203053.3|203319.3|203053|203319.3|203053.3|203319.3|203053|2
1736204840000|2025-01-06 23:07:20|203331.8|203037.5|203331.8|203037.5|203331.8|203037.5|203331.8|203037.5|1
1736204850000|2025-01-06 23:07:30|203331.5|203037.7|203331.5|203037.7|203331.5|203037.7|203331.5|203037.7|1
1736204860000|2025-01-06 23:07:40|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|1
1736204870000|2025-01-06 23:07:50|203325|203040|203325|203040|203325|203040|203325|203040|1
1736204880000|2025-01-06 23:08:00|203318.3|203054|203318.7|203054.3|203318.7|203054.3|203318.3|203054|2
1736204890000|2025-01-06 23:08:10|203318.3|203054|203331|203038.2|203331|203054|203318.3|203038.2|2
1736204910000|2025-01-06 23:08:30|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|203336.7|203026.7|1
1736204920000|2025-01-06 23:08:40|203338|203028|203326|203043|203338|203043|203326|203028|2
1736204940000|2025-01-06 23:09:00|203318.7|203055.7|203318.3|203056|203318.7|203056|203318.3|203055.7|2
1736204950000|2025-01-06 23:09:10|203318|203056.3|203318|203056.3|203318|203056.3|203318|203056.3|1
1736204960000|2025-01-06 23:09:20|203330.8|203040|203327.8|203040.6|203330.8|203040.6|203326.6|203039|5
1736204970000|2025-01-06 23:09:30|203329.8|203056|203328.2|203045|203330|203056.3|203328.2|203045|3
1736204980000|2025-01-06 23:09:40|203327.4|203034.2|203327.4|203034.2|203327.4|203034.2|203327.4|203034.2|2
1736204990000|2025-01-06 23:09:50|203317|203045|203317|203045|203317|203045|203317|203045|1
1736205000000|2025-01-06 23:10:00|203316.5|203045.5|203326.6|203035|203326.6|203046|203316|203035|4
1736205010000|2025-01-06 23:10:10|203334.4|203028.3|203334.4|203028.3|203334.4|203028.3|203334.4|203028.3|1
1736205020000|2025-01-06 23:10:20|203333.7|203029|203333.7|203029|203333.7|203029|203333.7|203029|1
1736205040000|2025-01-06 23:10:40|203316|203048|203315|203049|203316|203049|203315|203048|2
1736205060000|2025-01-06 23:11:00|203333|203029.6|203325.8|203035.8|203333|203035.8|203325.8|203029.6|2
1736205070000|2025-01-06 23:11:10|203325.4|203036.2|203325.4|203036.2|203325.4|203036.2|203325.4|203036.2|1
1736205080000|2025-01-06 23:11:20|203314.5|203047.5|203314|203048|203315|203048|203314|203047.5|4
1736205090000|2025-01-06 23:11:30|203313.5||203313.5||203313.5||203313.5||1
1736205110000|2025-01-06 23:11:50|203324.6||203324.6||203324.6||203324.6||1
1736205120000|2025-01-06 23:12:00|203313.5|203048.5|203313.5|203048.5|203313.5|203048.5|203313.5|203048.5|2
1736205140000|2025-01-06 23:12:20|203313|203049|203313|203049|203313|203049|203313|203049|1
1736205180000|2025-01-06 23:13:00|203313.5|203050.5|203313.5|203042.2|203313.5|203051|203313.5|203042.2|3
1736205190000|2025-01-06 23:13:10||203043.2||203043.2||203043.2||203043.2|1
1736205210000|2025-01-06 23:13:30|203313|203044|203313|203052.5|203313|203052.5|203313|203044|3
1736205220000|2025-01-06 23:13:40||203053||203053||203053||203053|1
1736205240000|2025-01-06 23:14:00|203312.5|203044.9|203312.5|203045.1|203312.5|203045.3|203312.5|203044.9|3
1736205250000|2025-01-06 23:14:10|203332.9|203053.5|203333.2|203093.3|203333.7|203093.5|203332.9|203053.5|5
1736205260000|2025-01-06 23:14:20|203332.9|203093.5|203333.1|203093.6|203333.8|203094.4|203332.9|203093.5|4
1736205270000|2025-01-06 23:14:30|203333|203094.9|203310|203113.1|203333.6|203113.1|203310|203094.5|4
1736205280000|2025-01-06 23:14:40|203309.7|203113.3|203327.3|203120.2|203327.3|203120.2|203309.7|203113.3|4
1736205290000|2025-01-06 23:14:50|203327.5|203120.9|203350.2|203150.6|203359|203155.8|203327.5|203120.9|11
1736205300000|2025-01-06 23:15:00|203350|203150.8|203348.2|203154.2|203350.2|203154.2|203348.2|203150.8|14
1736205310000|2025-01-06 23:15:10|203348|203154.4|203347|203155.4|203348|203155.8|203347|203154.4|8
1736205320000|2025-01-06 23:15:20|203346.8|203155.6|203357.5|203145.5|203358|203155.8|203346.6|203145|5
1736205330000|2025-01-06 23:15:30|203357|203146|203357|203146|203357|203146|203357|203146|1
1736205340000|2025-01-06 23:15:40|203356.5|203146.5|203350.1|203157.2|203358.5|203157.2|203350.1|203146.5|4
1736205350000|2025-01-06 23:15:50|203350.3|203157.8|203350.3|203157.8|203350.3|203157.8|203350.3|203157.8|1
1736205360000|2025-01-06 23:16:00|203349.1|203158.4|203363.6|203168.9|203364.6|203169.7|203349.1|203158.4|6
1736205370000|2025-01-06 23:16:10|203364.4|203169.9|203349.5|203153.4|203385.3|203194|203344.3|203151.8|10
1736205380000|2025-01-06 23:16:20|203349.1|203153.8|203347.3|203157.4|203349.1|203157.4|203347.3|203153.8|11
1736205390000|2025-01-06 23:16:30|203346.9|203157.8|203345.9|203158.8|203346.9|203158.8|203345.9|203157.8|6
1736205400000|2025-01-06 23:16:40|203345.7|203159|203345.8|203160.4|203367.8|203168.9|203345.3|203159|14
1736205410000|2025-01-06 23:16:50|203351.9|203161.6|203362.2|203173.7|203363.4|203173.7|203351.6|203160.3|9
1736205420000|2025-01-06 23:17:00|203361.8|203174.1|203361.4|203175.3|203361.8|203175.3|203361.4|203174.1|3
1736205430000|2025-01-06 23:17:10|203361|203175.7|203361|203175.7|203361|203175.7|203361|203175.7|1
1736205440000|2025-01-06 23:17:20|203363.7|203170.3|203363.7|203170.3|203363.7|203170.3|203363.7|203170.3|1
1736205460000|2025-01-06 23:17:40|203363|203171|203358.9|203175.2|203363.7|203175.2|203358.9|203171|6
1736205470000|2025-01-06 23:17:50|203359.3|203175.6|203358.9|203175.6|203359.3|203175.6|203358.9|203175.6|2
1736205480000|2025-01-06 23:18:00|203358.5||203358.5||203358.5||203358.5||1
1736205490000|2025-01-06 23:18:10|203358.9||203358.9||203358.9||203358.9||1
1736205500000|2025-01-06 23:18:20|203356|203181|203354|203182|203356|203182|203354|203181|3
1736205510000|2025-01-06 23:18:30|203361|203181|203360.3|203173|203361|203181|203360.3|203172.3|3
1736205520000|2025-01-06 23:18:40|203357|203175.2|203356.6|203175.6|203357.4|203176|203356.6|203175.2|3
1736205540000|2025-01-06 23:19:00|203351.9|203180.8|203351.9|203181.3|203353|203181.8|203351.9|203180.8|4
1736205550000|2025-01-06 23:19:10|203351.5|203181.8|203351.5|203181.8|203351.5|203181.8|203351.5|203181.8|2
1736205560000|2025-01-06 23:19:20|203351|203185|203351|203185|203351|203185|203350|203183|4
1736205570000|2025-01-06 23:19:30|203359|203175|203355.8|203176.5|203359|203176.5|203355.8|203175|3
1736205590000|2025-01-06 23:19:50|203357|203177.7|203357|203178.1|203357|203178.1|203355.8|203176.5|5
1736205600000|2025-01-06 23:20:00|203355.4|203177.3|203355|203176.9|203355.4|203177.3|203354.6|203176.9|4
1736205610000|2025-01-06 23:20:10|203357|203175.7|203354.3|203174.3|203357|203176.3|203354.3|203174.3|5
1736205620000|2025-01-06 23:20:20|203353.7|203175|203349|203184.3|203354.3|203184.3|203347|203173.7|11
1736205630000|2025-01-06 23:20:30|203349.7|203185.7|203346.3|203180.9|203349.7|203185.7|203346.3|203180.5|12
1736205640000|2025-01-06 23:20:40|203345.8|203180.5|203345.8|203180.9|203345.8|203180.9|203345.8|203180.5|7
1736205650000|2025-01-06 23:20:50|203345.3|203181.5|203345.8|203181.5|203346.3|203181.5|203345.3|203181.5|4
1736205660000|2025-01-06 23:21:00|203345.3|203181.9|203344.3|203184.3|203346.3|203184.3|203343.7|203181.5|7
1736205670000|2025-01-06 23:21:10|203343.7|203183.7|203343.7|203183.7|203344.3|203185|203343.7|203183.7|8
1736205680000|2025-01-06 23:21:20|203344.3|203185|203346.7|203184.4|203346.7|203187.7|203344.3|203184.4|8
1736205690000|2025-01-06 23:21:30|203346.2|203183.8|203346.2|203184.4|203346.2|203184.4|203345.7|203183.4|9
1736205710000|2025-01-06 23:21:50|203345.7|203173.6|203324.4|203174.1|203345.7|203174.1|203324.4|203173.6|4
1736205720000|2025-01-06 23:22:00|203295.5|203205.5|203328.9|203176.6|203328.9|203206.5|203295.5|203176.6|3
1736205730000|2025-01-06 23:22:10|203333|203180.7|203335|203183.7|203338.5|203186.2|203333|203180.7|6
1736205740000|2025-01-06 23:22:20|203336|203184.2|203335.5|203185.2|203336|203185.2|203335|203184.2|9
1736205750000|2025-01-06 23:22:30|203336|203185.7|203306.1|203216.1|203336.5|203216.1|203305.6|203185.7|4
1736205760000|2025-01-06 23:22:40|203304.3|203214.3|203304.3|203214.3|203304.3|203214.3|203304.3|203214.3|1
1736205770000|2025-01-06 23:22:50|203303.4|203213.4|203303|203213|203303.4|203213.4|203302.7|203212.7|4
1736205780000|2025-01-06 23:23:00|203304|203214|203302.7|203212.7|203304|203214|203300.7|203210.7|11
1736205790000|2025-01-06 23:23:10|203302.9|203212.9|203302.7|203212.7|203302.9|203212.9|203302.4|203212.4|6
1736205800000|2025-01-06 23:23:20|203303.4|203213.4|203303.2|203213.2|203303.9|203213.9|203302.9|203212.9|6
1736205810000|2025-01-06 23:23:30|203303.7|203213.7|203303.7|203213.7|203304|203214|203303.4|203213.4|6
1736205820000|2025-01-06 23:23:40|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|203303.4|203213.4|1
1736205830000|2025-01-06 23:23:50|203304.3|203214.3|203303|203213|203304.3|203214.3|203302.3|203212.3|8
1736205840000|2025-01-06 23:24:00|203302.8|203212.8|203302.3|203212.3|203302.8|203212.8|203301.6|203211.6|8
1736205850000|2025-01-06 23:24:10|203301.8|203211.8|203303.2|203213.2|203305.9|203215.9|203301.8|203211.8|6
1736205860000|2025-01-06 23:24:20|203304|203214|203303|203213|203304|203214|203302.7|203212.7|5
1736205870000|2025-01-06 23:24:30|203303.5|203213.5|203302.8|203212.8|203306.2|203216.2|203302.8|203212.8|9
1736205880000|2025-01-06 23:24:40|203306.1|203216.1|203307.3|203217.3|203307.3|203217.3|203302.8|203212.8|8
1736205890000|2025-01-06 23:24:50|203308.1|203218.1|203296.9|203206.9|203312.2|203222.2|203293.2|203203.2|10
1736205900000|2025-01-06 23:25:00|203296.4|203206.4|203294.2|203204.2|203296.9|203206.9|203294.2|203204.2|4
1736205910000|2025-01-06 23:25:10|203295.7|203205.7|203295.2|203205.2|203296.4|203206.4|203295.2|203205.2|4
1736205920000|2025-01-06 23:25:20|203294.7|203204.7|203295.4|203205.4|203295.4|203205.4|203294.7|203204.7|2
1736205930000|2025-01-06 23:25:30|203296|203206|203294.7|203204.7|203296|203206|203294.7|203204.7|2
1736205940000|2025-01-06 23:25:40|203296|203206|203294.6|203204.6|203297.7|203207.7|203294.2|203204.2|7
1736205950000|2025-01-06 23:25:50|203297.2|203207.2|203299.3|203209.3|203301.7|203211.7|203297.2|203207.2|5
1736205960000|2025-01-06 23:26:00|203300|203210|203299.5|203209.5|203300|203210|203299.5|203209.5|2
1736205970000|2025-01-06 23:26:10|203299|203209|203299|203209|203300.8|203210.8|203299|203209|6
1736205980000|2025-01-06 23:26:20|203299.5|203209.5|203300|203210|203300.5|203210.5|203298|203208|4
1736205990000|2025-01-06 23:26:30|203299|203209|203299|203209|203299|203209|203299|203209|1
1736206000000|2025-01-06 23:26:40|203299.1|203209.1|203299.1|203209.1|203299.1|203209.1|203299.1|203209.1|1
1736206010000|2025-01-06 23:26:50|203301.7|203211.7|203297.8|203207.8|203301.7|203211.7|203297.5|203207.5|5
1736206020000|2025-01-06 23:27:00|203299.1|203209.1|203305.6|203215.6|203305.6|203215.6|203299.1|203209.1|4
1736206030000|2025-01-06 23:27:10|203307.4|203217.4|203305.4|203215.4|203307.4|203217.4|203304.9|203214.9|6
1736206040000|2025-01-06 23:27:20|203304.4|203214.4|203302.2|203212.2|203304.4|203214.4|203301.1|203211.1|5
1736206050000|2025-01-06 23:27:30|203305.9|203215.9|203301.7|203211.7|203305.9|203215.9|203301.7|203211.7|2
1736206060000|2025-01-06 23:27:40|203301.2|203211.2|203301.7|203211.7|203301.9|203211.9|203300.9|203210.9|6
1736206080000|2025-01-06 23:28:00|203301.2|203211.2|203304.2|203214.2|203304.2|203214.2|203292.2|203202.2|6
1736206090000|2025-01-06 23:28:10|203305|203215|203304|203214|203306.5|203216.5|203304|203214|3
1736206100000|2025-01-06 23:28:20|203305.5|203215.5|203304|203214|203305.5|203215.5|203304|203214|2
1736206110000|2025-01-06 23:28:30|203305|203215|203305|203215|203305|203215|203305|203215|1
1736206120000|2025-01-06 23:28:40|203307|203217|203305.4|203215.4|203307.7|203217.7|203305.4|203215.4|3
1736206130000|2025-01-06 23:28:50|203308.2|203218.2|203303.2|203213.2|203311|203221|203303.2|203213.2|4
1736206140000|2025-01-06 23:29:00|203304|203214|203303.8|203213.8|203308.3|203218.3|203303.8|203213.8|5
1736206150000|2025-01-06 23:29:10|203304.6|203214.6|203304.6|203214.6|203304.6|203214.6|203304.6|203214.6|1
1736206160000|2025-01-06 23:29:20|203304.3|203214.3|203304.4|203214.4|203308.3|203218.3|203303.7|203213.7|7
1736206180000|2025-01-06 23:29:40|203303.9|203213.9|203307.7|203217.7|203307.7|203217.7|203303.9|203213.9|3
1736206190000|2025-01-06 23:29:50|203304.5|203214.5|203332.9|203242.9|203332.9|203242.9|203304.5|203214.5|7
1736206200000|2025-01-06 23:30:00|203337.3|203247.3|203353.2|203263.2|203353.2|203263.2|203337.3|203247.3|12
1736206210000|2025-01-06 23:30:10|203353|203263|203415.3|203325.3|203415.3|203325.3|203347.4|203257.4|11
1736206220000|2025-01-06 23:30:20|203415.4|203325.4|203417|203327|203417|203327|203415.4|203325.4|6
1736206230000|2025-01-06 23:30:30|203416.9|203326.9|203417.9|203327.9|203417.9|203327.9|203416.9|203326.9|4
1736206240000|2025-01-06 23:30:40|203418.4|203328.4|203418.4|203328.4|203418.7|203328.7|203418.4|203328.4|3
1736206250000|2025-01-06 23:30:50|203419.7|203329.7|203418.7|203328.7|203420.4|203330.4|203416|203326|4
1736206270000|2025-01-06 23:31:10|203417.8|203327.8|203421.6|203331.6|203421.6|203331.6|203417.8|203327.8|3
1736206280000|2025-01-06 23:31:20|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|1
1736206290000|2025-01-06 23:31:30|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|203424.1|203334.1|1
1736206300000|2025-01-06 23:31:40|203423.6|203333.6|203419|203329|203423.6|203333.6|203418.7|203328.7|5
1736206310000|2025-01-06 23:31:50|203425|203335|203428.3|203338.3|203428.3|203338.3|203418.4|203328.4|6
1736206320000|2025-01-06 23:32:00|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|203429.4|203339.4|1
1736206330000|2025-01-06 23:32:10|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|203428.3|203338.3|1
1736206340000|2025-01-06 23:32:20|203432.1|203342.1|203428.7|203338.7|203432.1|203342.1|203428.7|203338.7|2
1736206350000|2025-01-06 23:32:30|203431.5|203341.5|203428.9|203338.9|203431.9|203341.9|203428.7|203338.7|9
1736206380000|2025-01-06 23:33:00|203429.4|203339.4|203430.7|203340.7|203432|203342|203429.4|203339.4|9
1736206400000|2025-01-06 23:33:20|203431.7|203341.7|203429.4|203339.4|203431.7|203341.7|203429.4|203339.4|4
1736206410000|2025-01-06 23:33:30|203430.1|203340.1|203430.1|203340.1|203430.1|203340.1|203430.1|203340.1|1
1736206420000|2025-01-06 23:33:40|203429.4|203339.4|203419.8|203329.8|203432.5|203342.5|203419.8|203329.8|3
1736206430000|2025-01-06 23:33:50|203417.8|203327.8|203419|203329|203427|203337|203417.8|203327.8|3
1736206440000|2025-01-06 23:34:00|203421.7|203331.7|203430.7|203340.7|203430.7|203340.7|203421.7|203331.7|5
1736206450000|2025-01-06 23:34:10|203432.8|203342.8|203432.8|203342.8|203434.3|203344.3|203432.8|203342.8|3
1736206470000|2025-01-06 23:34:30|203434.5|203344.5|203433|203343|203434.5|203344.5|203433|203343|4
1736206480000|2025-01-06 23:34:40|203432|203342|203429.7|203339.7|203432|203342|203429.5|203339.5|4
1736206490000|2025-01-06 23:34:50|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|1
1736206500000|2025-01-06 23:35:00|203428.2|203338.2|203426.7|203336.7|203429.5|203339.5|203426.7|203336.7|10
1736206510000|2025-01-06 23:35:10|203427|203337|203429|203339|203430.4|203340.4|203427|203337|6
1736206520000|2025-01-06 23:35:20|203429.4|203339.4|203428.7|203338.7|203430.7|203340.7|203427.4|203337.4|10
1736206530000|2025-01-06 23:35:30|203428.3|203338.3|203422.9|203332.9|203428.3|203338.3|203422.7|203332.7|6
1736206540000|2025-01-06 23:35:40|203426.2|203336.2|203425.7|203335.7|203426.2|203336.2|203421.2|203331.2|8
1736206550000|2025-01-06 23:35:50|203425.5|203335.5|203425.5|203335.5|203425.5|203335.5|203425.5|203335.5|1
1736206560000|2025-01-06 23:36:00|203425.7|203335.7|203429.5|203339.5|203429.8|203339.8|203425.7|203335.7|4
1736206570000|2025-01-06 23:36:10|203430.5|203340.5|203430|203340|203430.5|203340.5|203429.8|203339.8|3
1736206580000|2025-01-06 23:36:20|203431|203341|203430.3|203340.3|203431|203341|203430.3|203340.3|2
1736206590000|2025-01-06 23:36:30|203431.3|203341.3|203430.3|203340.3|203431.3|203341.3|203430.3|203340.3|2
1736206600000|2025-01-06 23:36:40|203429.4|203339.4|203419.2|203329.2|203431.7|203341.7|203419.2|203329.2|10
1736206610000|2025-01-06 23:36:50|203420.2|203330.2|203422.5|203332.5|203422.5|203332.5|203420.2|203330.2|3
1736206630000|2025-01-06 23:37:10|203423|203333|203423|203333|203423|203333|203423|203333|1
1736206640000|2025-01-06 23:37:20|203424|203334|203420.7|203330.7|203425.7|203335.7|203420.7|203330.7|5
1736206660000|2025-01-06 23:37:40|203420.5|203330.5|203420.5|203330.5|203420.5|203330.5|203420.5|203330.5|1
1736206670000|2025-01-06 23:37:50|203421.2|203331.2|203418.2|203328.2|203422.7|203332.7|203418.2|203328.2|4
1736206680000|2025-01-06 23:38:00|203420.5|203330.5|203421.5|203331.5|203421.5|203331.5|203420.5|203330.5|2
1736206690000|2025-01-06 23:38:10|203422|203332|203423.4|203333.4|203424|203334|203422|203332|4
1736206700000|2025-01-06 23:38:20|203422.7|203332.7|203423.4|203333.4|203423.4|203333.4|203422.7|203332.7|2
1736206710000|2025-01-06 23:38:30|203422.7|203332.7|203397.1|203307.1|203422.7|203332.7|203396.7|203306.7|7
1736206720000|2025-01-06 23:38:40|203397.2|203307.2|203396.4|203306.4|203398.6|203308.6|203396.4|203306.4|3
1736206730000|2025-01-06 23:38:50|203397.4|203307.4|203396.2|203306.2|203397.4|203307.4|203396.2|203306.2|5
1736206750000|2025-01-06 23:39:10|203395|203305|203395.4|203305.4|203398|203308|203392.4|203302.4|9
1736206760000|2025-01-06 23:39:20|203395|203305|203395|203305|203395|203305|203394.7|203304.7|3
1736206770000|2025-01-06 23:39:30|203395.4|203305.4|203395.3|203305.3|203395.4|203305.4|203394|203304|5
1736206780000|2025-01-06 23:39:40|203390.3|203300.3|203392.1|203302.1|203393.8|203303.8|203390.3|203300.3|11
1736206790000|2025-01-06 23:39:50|203392.3|203302.3|203392.3|203302.3|203392.6|203302.6|203392.1|203302.1|5
1736206800000|2025-01-06 23:40:00|203392|203302|203401.4|203311.4|203401.4|203311.4|203391.7|203301.7|9
1736206810000|2025-01-06 23:40:10|203400|203310|203409.8|203319.8|203409.8|203319.8|203400|203310|6
1736206820000|2025-01-06 23:40:20|203410.5|203320.5|203423.9|203333.9|203423.9|203333.9|203410.5|203320.5|2
1736206830000|2025-01-06 23:40:30|203424.1|203334.1|203423.9|203333.9|203424.1|203334.1|203423.9|203333.9|2
1736206840000|2025-01-06 23:40:40|203423.6|203333.6|203424.1|203334.1|203424.1|203334.1|203423.6|203333.6|3
1736206850000|2025-01-06 23:40:50|203427.3|203337.3|203426.2|203336.2|203427.3|203337.3|203426.2|203336.2|2
1736206860000|2025-01-06 23:41:00|203426.9|203336.9|203430.6|203340.6|203430.6|203340.6|203426.9|203336.9|3
1736206870000|2025-01-06 23:41:10|203432.3|203342.3|203430.6|203340.6|203432.3|203342.3|203430.6|203340.6|4
1736206890000|2025-01-06 23:41:30|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|203428.7|203338.7|1
1736206900000|2025-01-06 23:41:40|203431.4|203341.4|203428.7|203338.7|203431.4|203341.4|203428.7|203338.7|2
1736206910000|2025-01-06 23:41:50|203431.4|203341.4|203428.7|203338.7|203431.4|203341.4|203428.7|203338.7|2
1736206920000|2025-01-06 23:42:00|203427.4|203337.4|203427.4|203337.4|203428.4|203338.4|203427.4|203337.4|3
1736206930000|2025-01-06 23:42:10|203428.4|203338.4|203420.4|203330.4|203428.4|203338.4|203420.4|203330.4|2
1736206970000|2025-01-06 23:42:50|203419|203329|203419|203329|203419|203329|203419|203329|1
1736206990000|2025-01-06 23:43:10|203418.6|203328.6|203418.6|203328.6|203418.6|203328.6|203418.6|203328.6|1
1736207000000|2025-01-06 23:43:20|203418.9|203328.9|203418.9|203328.9|203418.9|203328.9|203418.9|203328.9|1
1736207010000|2025-01-06 23:43:30|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|203419.9|203329.9|1
1736207020000|2025-01-06 23:43:40|203420.4|203330.4|203420.4|203330.4|203420.4|203330.4|203420.4|203330.4|1
1736207030000|2025-01-06 23:43:50|203420.5|203330.5|203416.5|203326.5|203420.5|203330.5|203416.5|203326.5|3
1736207040000|2025-01-06 23:44:00|203417.7|203327.7|203417.8|203327.8|203417.8|203327.8|203417.7|203327.7|2
1736207060000|2025-01-06 23:44:20|203418.8|203328.8|203422.5|203332.5|203422.5|203332.5|203418.8|203328.8|4
1736207070000|2025-01-06 23:44:30|203422.8|203332.8|203422.8|203332.8|203422.8|203332.8|203422.8|203332.8|1
1736207080000|2025-01-06 23:44:40|203424.4|203334.4|203378.4|203288.4|203424.4|203334.4|203378.4|203288.4|8
1736207090000|2025-01-06 23:44:50|203379.1|203289.1|203388.2|203298.2|203389.4|203299.4|203377.6|203287.6|5
1736207100000|2025-01-06 23:45:00|203388.4|203298.4|203388.7|203298.7|203389.2|203299.2|203388.4|203298.4|4
1736207120000|2025-01-06 23:45:20|203389.2|203299.2|203388.7|203298.7|203389.2|203299.2|203388.4|203298.4|6
1736207130000|2025-01-06 23:45:30|203388|203298|203388.3|203298.3|203389.7|203299.7|203388|203298|7
1736207150000|2025-01-06 23:45:50|203387.6|203297.6|203387.6|203297.6|203388.4|203298.4|203387.6|203297.6|3
1736207160000|2025-01-06 23:46:00|203387.4|203297.4|203388.2|203298.2|203388.4|203298.4|203386.9|203296.9|8
1736207170000|2025-01-06 23:46:10|203387.1|203297.1|203388.7|203298.7|203388.9|203298.9|203386.2|203296.2|6
1736207190000|2025-01-06 23:46:30|203389.7|203299.7|203389.4|203299.4|203389.7|203299.7|203389.4|203299.4|2
1736207200000|2025-01-06 23:46:40|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|1
1736207210000|2025-01-06 23:46:50|203388.6|203298.6|203389.1|203299.1|203389.6|203299.6|203388.6|203298.6|6
1736207220000|2025-01-06 23:47:00|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|203388.4|203298.4|1
1736207230000|2025-01-06 23:47:10|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|1
1736207240000|2025-01-06 23:47:20|203390|203300|203389.4|203299.4|203390.3|203300.3|203389.4|203299.4|3
1736207250000|2025-01-06 23:47:30|203390|203300|203390.7|203300.7|203390.7|203300.7|203390|203300|2
1736207260000|2025-01-06 23:47:40|203389.5|203299.5|203388.7|203298.7|203389.5|203299.5|203388.5|203298.5|4
1736207270000|2025-01-06 23:47:50|203389.2|203299.2|203388.7|203298.7|203389.2|203299.2|203388.7|203298.7|2
1736207290000|2025-01-06 23:48:10|203389.7|203299.7|203390.3|203300.3|203391.4|203301.4|203389.7|203299.7|4
1736207300000|2025-01-06 23:48:20|203391.4|203301.4|203390.7|203300.7|203391.4|203301.4|203390.7|203300.7|2
1736207310000|2025-01-06 23:48:30|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|203389.4|203299.4|1
1736207320000|2025-01-06 23:48:40|203392.6|203302.6|203393.3|203303.3|203393.6|203303.6|203392.6|203302.6|4
1736207340000|2025-01-06 23:49:00|203393.6|203303.6|203393.3|203303.3|203393.6|203303.6|203393.3|203303.3|2
1736207350000|2025-01-06 23:49:10|203391.7|203301.7|203391.4|203301.4|203391.7|203301.7|203391.4|203301.4|2
1736207370000|2025-01-06 23:49:30|203394.5|203304.5|203392.1|203302.1|203394.5|203304.5|203392.1|203302.1|4
1736207390000|2025-01-06 23:49:50|203391.7|203301.7|203390.3|203300.3|203392.1|203302.1|203390.3|203300.3|3
1736207400000|2025-01-06 23:50:00|203390|203300|203389.8|203299.8|203390|203300|203389.8|203299.8|4
1736207410000|2025-01-06 23:50:10|203391|203301|203391.4|203301.4|203391.4|203301.4|203387.4|203297.4|6
1736207420000|2025-01-06 23:50:20|203392|203302|203391.3|203301.3|203392|203302|203391.3|203301.3|2
1736207430000|2025-01-06 23:50:30|203390.3|203300.3|203390.3|203300.3|203390.3|203300.3|203390.3|203300.3|1
1736207440000|2025-01-06 23:50:40|203390.8|203300.8|203390.5|203300.5|203390.8|203300.8|203390.5|203300.5|2
1736207450000|2025-01-06 23:50:50|203392.3|203302.3|203390.5|203300.5|203392.3|203302.3|203390.5|203300.5|2
1736207460000|2025-01-06 23:51:00|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|1
1736207470000|2025-01-06 23:51:10|203392|203302|203391.7|203301.7|203392|203302|203391.7|203301.7|2
1736207480000|2025-01-06 23:51:20|203392.7|203302.7|203390.2|203300.2|203392.7|203302.7|203390.2|203300.2|3
1736207490000|2025-01-06 23:51:30|203389.7|203299.7|203390.2|203300.2|203390.2|203300.2|203389.7|203299.7|3
1736207500000|2025-01-06 23:51:40|203390.7|203300.7|203390.2|203300.2|203390.7|203300.7|203390.2|203300.2|2
1736207510000|2025-01-06 23:51:50|203428.5|203261|203428.5|203261|203428.5|203261|203428.5|203261|1
1736207540000|2025-01-06 23:52:20|203428.1|203258.7|203428.1|203258.7|203428.1|203258.7|203428.1|203258.7|1
1736207550000|2025-01-06 23:52:30|203426.1|203260.7|203426.1|203260.7|203426.1|203260.7|203426.1|203260.7|1
1736207570000|2025-01-06 23:52:50|203425.5|203263.5|203425.5|203264|203425.5|203264|203425.5|203263.5|2
1736207590000|2025-01-06 23:53:10|203426|203260.6|203426|203260.6|203426|203260.6|203426|203260.6|1
1736207600000|2025-01-06 23:53:20|203426.4|203260.9|203426.4|203260.9|203426.4|203260.9|203426.4|203260.9|2
1736207610000|2025-01-06 23:53:30|203427.1|203263.9|203427.1|203263.9|203427.1|203263.9|203427.1|203263.9|1
1736207620000|2025-01-06 23:53:40|203426.4|203260.9|203426|203264.5|203426.4|203264.5|203426|203260.9|2
1736207650000|2025-01-06 23:54:10|203426.5|203261|203388.5|203298.5|203426.5|203303.5|203388|203261|4
1736207660000|2025-01-06 23:54:20|203389.7|203299.7|203389.7|203299.7|203389.7|203299.7|203389.7|203299.7|1
1736207680000|2025-01-06 23:54:40|203426|203275|203426|203275|203426|203275|203426|203275|1
1736207700000|2025-01-06 23:55:00|203427|203273|203426|203275|203427|203275|203426|203273|2
1736207710000|2025-01-06 23:55:10|203425.5|203265|203394.6|203304.6|203425.5|203323.7|203385.8|203265|13
1736207740000|2025-01-06 23:55:40|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1736207760000|2025-01-06 23:56:00|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|203396.5|203306.5|1
1736207770000|2025-01-06 23:56:10|203397.2|203307.2|203397.2|203307.2|203397.2|203307.2|203397.2|203307.2|1
1736207800000|2025-01-06 23:56:40|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1736207820000|2025-01-06 23:57:00|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|1
1736207830000|2025-01-06 23:57:10|203397.1|203307.1|203397.1|203307.1|203397.1|203307.1|203397.1|203307.1|1
1736207850000|2025-01-06 23:57:30|203397|203307|203397|203307|203397|203307|203397|203307|1
1736207870000|2025-01-06 23:57:50|203395.5|203305.5|203396.5|203306.5|203396.5|203306.5|203395.5|203305.5|2
1736207900000|2025-01-06 23:58:20|203396.4|203306.4|203395.5|203305.5|203396.4|203306.4|203395.5|203305.5|2
1736207930000|2025-01-06 23:58:50|203404.6|203314.6|203468.1|203378.1|203480.1|203390.1|203404.6|203314.6|15
1736207940000|2025-01-06 23:59:00|203468|203378|203469.3|203379.3|203469.5|203379.5|203467.6|203377.6|17
1736207950000|2025-01-06 23:59:10|203469.1|203379.1|203469.7|203379.7|203469.7|203379.7|203469.1|203379.1|7
1736207960000|2025-01-06 23:59:20|203469.1|203379.1|203470.7|203380.7|203471.4|203381.4|203469.1|203379.1|7
1736207970000|2025-01-06 23:59:30|203471|203381|203459.8|203369.8|203471|203381|203459.8|203369.8|5
1736207980000|2025-01-06 23:59:40|203460|203370|203460|203370|203460|203370|203460|203370|1
1736208000000|2025-01-07 00:00:00|203454.7|203364.7|203445.3|203355.3|203454.7|203364.7|203441.6|203351.6|3
1736208010000|2025-01-07 00:00:10|203440.9|203350.9|203436.7|203346.7|203440.9|203350.9|203435.9|203345.9|6
1736208040000|2025-01-07 00:00:40|203436.3|203346.3|203435.7|203345.7|203436.3|203346.3|203435.7|203345.7|4
1736208050000|2025-01-07 00:00:50|203436|203346|203436|203346|203436|203346|203436|203346|1
1736208060000|2025-01-07 00:01:00|203437|203347|203436|203346|203438.5|203348.5|203436|203346|5
1736208080000|2025-01-07 00:01:20|203435.4|203345.4|203435.4|203345.4|203435.4|203345.4|203435.4|203345.4|1
1736208090000|2025-01-07 00:01:30|203435.8|203345.8|203436.2|203346.2|203436.2|203346.2|203435.8|203345.8|2
1736208100000|2025-01-07 00:01:40|203437.3|203347.3|203468|203378|203470.7|203380.7|203437.3|203347.3|6
1736208110000|2025-01-07 00:01:50|203467.8|203377.8|203467.8|203377.8|203467.8|203377.8|203467.4|203377.4|4
1736208120000|2025-01-07 00:02:00|203468|203378|203468|203378|203468|203378|203468|203378|1
1736208150000|2025-01-07 00:02:30|203477|203387|203477|203387|203477|203387|203477|203387|1
1736208160000|2025-01-07 00:02:40|203471.7|203381.7|203469.4|203379.4|203471.7|203381.7|203469.4|203379.4|2
1736208180000|2025-01-07 00:03:00|203469.9|203379.9|203469.9|203379.9|203469.9|203379.9|203469.9|203379.9|1
1736208190000|2025-01-07 00:03:10|203472.5|203382.5|203472.2|203382.2|203472.5|203382.5|203472.2|203382.2|2
1736208210000|2025-01-07 00:03:30|203477|203387|203470.9|203380.9|203477|203387|203470.9|203380.9|2
1736208240000|2025-01-07 00:04:00|203470.6|203380.6|203470.9|203380.9|203470.9|203380.9|203468.4|203378.4|5
1736208260000|2025-01-07 00:04:20|203471.5|203381.5|203471.2|203381.2|203471.5|203381.5|203471.2|203381.2|2
1736208270000|2025-01-07 00:04:30|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|1
1736208290000|2025-01-07 00:04:50|203469.7|203379.7|203468.3|203378.3|203469.7|203379.7|203467.9|203377.9|4
1736208300000|2025-01-07 00:05:00|203468.7|203378.7|203456.1|203366.1|203472.2|203382.2|203456.1|203366.1|8
1736208310000|2025-01-07 00:05:10|203453.5|203363.5|203461.3|203371.3|203461.3|203371.3|203453.5|203363.5|3
1736208320000|2025-01-07 00:05:20|203458.9|203368.9|203453.9|203363.9|203458.9|203368.9|203453.9|203363.9|4
1736208350000|2025-01-07 00:05:50|203453|203363|203453|203363|203453|203363|203453|203363|1
1736208360000|2025-01-07 00:06:00|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|1
1736208370000|2025-01-07 00:06:10|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736208380000|2025-01-07 00:06:20|203449.8|203359.8|203455.4|203365.4|203455.4|203365.4|203449.8|203359.8|2
1736208430000|2025-01-07 00:07:10|203455|203365|203455|203365|203455|203365|203455|203365|1
1736208440000|2025-01-07 00:07:20|203450.5|203360.5|203445.6|203355.6|203450.5|203360.5|203445.5|203355.5|3
1736208450000|2025-01-07 00:07:30|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|203445.8|203355.8|1
1736208470000|2025-01-07 00:07:50|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|1
1736208480000|2025-01-07 00:08:00|203450.1|203360.1|203450.1|203360.1|203450.1|203360.1|203450.1|203360.1|1
1736208490000|2025-01-07 00:08:10|203456.8|203366.8|203456|203366|203456.8|203366.8|203456|203366|2
1736208520000|2025-01-07 00:08:40|203457|203367|203457|203367|203457|203367|203457|203367|1
1736208530000|2025-01-07 00:08:50|203458|203368|203458|203368|203458|203368|203458|203368|1
1736208540000|2025-01-07 00:09:00|203456.7|203366.7|203456.3|203366.3|203456.7|203366.7|203456.3|203366.3|2
1736208550000|2025-01-07 00:09:10|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|1
1736208570000|2025-01-07 00:09:30|203454.5|203364.5|203454.7|203364.7|203454.7|203364.7|203454.5|203364.5|2
1736208580000|2025-01-07 00:09:40|203454.4|203364.4|203454.4|203364.4|203454.4|203364.4|203454.4|203364.4|1
1736208590000|2025-01-07 00:09:50|203455|203365|203454.8|203364.8|203455|203365|203454.8|203364.8|2
1736208600000|2025-01-07 00:10:00|203455.2|203365.2|203454.4|203364.4|203456|203366|203454.4|203364.4|5
1736208640000|2025-01-07 00:10:40|203454|203364|203455.4|203365.4|203455.4|203365.4|203454|203364|3
1736208650000|2025-01-07 00:10:50|203453|203363|203455.7|203365.7|203456|203366|203453|203363|4
1736208660000|2025-01-07 00:11:00|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|203453.7|203363.7|1
1736208670000|2025-01-07 00:11:10|203448.9|203358.9|203443.4|203353.4|203449.1|203359.1|203443.2|203353.2|8
1736208700000|2025-01-07 00:11:40|203441.7|203351.7|203442.6|203352.6|203442.6|203352.6|203441.7|203351.7|2
1736208710000|2025-01-07 00:11:50|203434.4|203344.4|203412.9|203322.9|203434.4|203344.4|203412.9|203322.9|3
1736208720000|2025-01-07 00:12:00|203412.5|203322.5|203409.8|203319.8|203412.5|203322.5|203409.8|203319.8|2
1736208730000|2025-01-07 00:12:10|203410|203320|203410|203320|203410|203320|203410|203320|1
1736208740000|2025-01-07 00:12:20|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|1
1736208750000|2025-01-07 00:12:30|203418.5|203328.5|203418.5|203328.5|203418.5|203328.5|203418.5|203328.5|1
1736208770000|2025-01-07 00:12:50|203410.7|203320.7|203410.3|203320.3|203411.4|203321.4|203410.3|203320.3|3
1736208790000|2025-01-07 00:13:10|203410.1|203320.1|203409.9|203319.9|203410.1|203320.1|203409.9|203319.9|2
1736208800000|2025-01-07 00:13:20|203414.8|203324.8|203413.8|203323.8|203420.1|203330.1|203413.5|203323.5|6
1736208810000|2025-01-07 00:13:30|203413.5|203323.5|203413.8|203323.8|203413.8|203323.8|203413.5|203323.5|2
1736208820000|2025-01-07 00:13:40|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|203413.5|203323.5|1
1736208830000|2025-01-07 00:13:50|203413.8|203323.8|203410|203320|203413.8|203323.8|203410|203320|3
1736208840000|2025-01-07 00:14:00|203410.5|203320.5|203410.2|203320.2|203410.5|203320.5|203410|203320|8
1736208850000|2025-01-07 00:14:10|203410|203320|203410|203320|203410|203320|203410|203320|1
1736208860000|2025-01-07 00:14:20|203410.2|203320.2|203410.5|203320.5|203410.5|203320.5|203410.2|203320.2|4
1736208870000|2025-01-07 00:14:30|203411.7|203321.7|203411.4|203321.4|203411.7|203321.7|203411.4|203321.4|2
1736208880000|2025-01-07 00:14:40|203411.7|203321.7|203411|203321|203411.7|203321.7|203411|203321|5
1736208890000|2025-01-07 00:14:50|203411.4|203321.4|203410|203320|203411.4|203321.4|203409.8|203319.8|3
1736208900000|2025-01-07 00:15:00|203405.6|203315.6|203403.4|203313.4|203409.8|203319.8|203403.4|203313.4|6
1736208910000|2025-01-07 00:15:10|203404.8|203314.8|203409.8|203319.8|203409.8|203319.8|203404.8|203314.8|5
1736208930000|2025-01-07 00:15:30|203411.3|203321.3|203411.3|203321.3|203411.3|203321.3|203411.3|203321.3|1
1736208940000|2025-01-07 00:15:40|203409.9|203319.9|203409.9|203319.9|203409.9|203319.9|203409.9|203319.9|1
1736208960000|2025-01-07 00:16:00|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|203410.2|203320.2|1
1736208990000|2025-01-07 00:16:30|203420|203330|203420|203330|203420|203330|203420|203330|1
1736209000000|2025-01-07 00:16:40|203415.3|203325.3|203415.3|203325.3|203415.3|203325.3|203415.3|203325.3|1
1736209010000|2025-01-07 00:16:50|203410.2|203320.2|203419.5|203329.5|203419.5|203329.5|203406.6|203316.6|4
1736209020000|2025-01-07 00:17:00|203419.9|203329.9|203425.5|203335.5|203425.5|203335.5|203419.9|203329.9|3
1736209030000|2025-01-07 00:17:10|203421.7|203331.7|203410.3|203320.3|203421.7|203331.7|203409.9|203319.9|7
1736209040000|2025-01-07 00:17:20|203410.1|203320.1|203410.1|203320.1|203410.3|203320.3|203407|203317|10
1736209050000|2025-01-07 00:17:30|203409.9|203319.9|203410.1|203320.1|203410.1|203320.1|203409.9|203319.9|4
1736209060000|2025-01-07 00:17:40|203410.3|203320.3|203411.2|203321.2|203422|203332|203410.3|203320.3|7
1736209070000|2025-01-07 00:17:50|203410|203320|203411|203321|203411|203321|203410|203320|2
1736209080000|2025-01-07 00:18:00|203410.6|203320.6|203410.2|203320.2|203411|203321|203410.2|203320.2|4
1736209090000|2025-01-07 00:18:10|203409.8|203319.8|203410.3|203320.3|203410.3|203320.3|203409.8|203319.8|2
1736209100000|2025-01-07 00:18:20|203410.8|203320.8|203410.3|203320.3|203410.8|203320.8|203410.3|203320.3|2
1736209110000|2025-01-07 00:18:30|203409.8|203319.8|203421.5|203331.5|203421.5|203331.5|203409.8|203319.8|5
1736209120000|2025-01-07 00:18:40|203420.5|203330.5|203409.6|203319.6|203421.5|203331.5|203409.6|203319.6|9
1736209130000|2025-01-07 00:18:50|203410|203320|203409.6|203319.6|203410|203320|203409.6|203319.6|2
1736209140000|2025-01-07 00:19:00|203409.4|203319.4|203406.6|203316.6|203409.6|203319.6|203406.6|203316.6|3
1736209150000|2025-01-07 00:19:10|203406|203316|203406|203316|203406.3|203316.3|203406|203316|3
1736209160000|2025-01-07 00:19:20|203406.3|203316.3|203406.2|203316.2|203406.3|203316.3|203406.2|203316.2|6
1736209170000|2025-01-07 00:19:30|203405.8|203315.8|203406.3|203316.3|203406.3|203316.3|203405.8|203315.8|2
1736209180000|2025-01-07 00:19:40|203406.5|203316.5|203406.6|203316.6|203406.7|203316.7|203406.5|203316.5|6
1736209190000|2025-01-07 00:19:50|203406.5|203316.5|203406.3|203316.3|203406.7|203316.7|203406|203316|8
1736209200000|2025-01-07 00:20:00|203406.5|203316.5|203409|203319|203409|203319|203406.5|203316.5|3
1736209230000|2025-01-07 00:20:30|203412.4|203322.4|203410.8|203320.8|203412.4|203322.4|203410.8|203320.8|3
1736209250000|2025-01-07 00:20:50|203411|203321|203410.8|203320.8|203411|203321|203410.8|203320.8|2
1736209260000|2025-01-07 00:21:00|203411|203321|203412|203322|203412.4|203322.4|203411|203321|4
1736209270000|2025-01-07 00:21:10|203412.3|203322.3|203413|203323|203413|203323|203412.3|203322.3|5
1736209280000|2025-01-07 00:21:20|203413.3|203323.3|203423.2|203333.2|203423.2|203333.2|203411.3|203321.3|7
1736209320000|2025-01-07 00:22:00|203421.8|203331.8|203424.3|203334.3|203424.3|203334.3|203421.8|203331.8|3
1736209340000|2025-01-07 00:22:20|203424.5|203334.5|203424.1|203334.1|203424.5|203334.5|203424.1|203334.1|2
1736209350000|2025-01-07 00:22:30|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|203423.9|203333.9|1
1736209370000|2025-01-07 00:22:50|203422.8|203332.8|203421.8|203331.8|203422.8|203332.8|203421.8|203331.8|2
1736209410000|2025-01-07 00:23:30|203422.6|203332.6|203419|203329|203422.6|203332.6|203419|203329|2
1736209420000|2025-01-07 00:23:40|203418.6|203328.6|203419|203329|203419|203329|203418.6|203328.6|2
1736209440000|2025-01-07 00:24:00|203418.3|203328.3|203417.8|203327.8|203418.3|203328.3|203417.8|203327.8|2
1736209450000|2025-01-07 00:24:10|203425.5|203335.5|203424.4|203334.4|203425.5|203335.5|203423.7|203333.7|3
1736209460000|2025-01-07 00:24:20|203423.7|203333.7|203423.7|203333.7|203424.4|203334.4|203423.7|203333.7|3
1736209470000|2025-01-07 00:24:30|203418.2|203328.2|203418.2|203328.2|203418.2|203328.2|203418.2|203328.2|1
1736209480000|2025-01-07 00:24:40|203417.8|203327.8|203417.8|203327.8|203417.8|203327.8|203417.8|203327.8|1
1736209500000|2025-01-07 00:25:00|203417.9|203327.9|203417.9|203327.9|203417.9|203327.9|203417.9|203327.9|1
1736209510000|2025-01-07 00:25:10|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|1
1736209540000|2025-01-07 00:25:40|203417.3|203327.3|203416.8|203326.8|203417.3|203327.3|203416.8|203326.8|2
1736209560000|2025-01-07 00:26:00|203417|203327|203417|203327|203417|203327|203417|203327|1
1736209590000|2025-01-07 00:26:30|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|1
1736209610000|2025-01-07 00:26:50|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|203416.6|203326.6|1
1736209640000|2025-01-07 00:27:20|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|203416.8|203326.8|1
1736209650000|2025-01-07 00:27:30|203413.3|203323.3|203417.3|203327.3|203417.3|203327.3|203413.3|203323.3|2
1736209660000|2025-01-07 00:27:40|203414|203324|203377.2|203287.2|203414|203324|203377.2|203287.2|3
1736209670000|2025-01-07 00:27:50|203377|203287|203376.6|203286.6|203377.2|203287.2|203376.6|203286.6|3
1736209680000|2025-01-07 00:28:00|203377|203287|203369.8|203279.8|203377|203287|203369.6|203279.6|3
1736209690000|2025-01-07 00:28:10|203369.6|203279.6|203370.4|203280.4|203370.4|203280.4|203369.6|203279.6|8
1736209700000|2025-01-07 00:28:20|203370|203280|203370.2|203280.2|203370.4|203280.4|203370|203280|5
1736209710000|2025-01-07 00:28:30|203370.4|203280.4|203410.6|203320.6|203412.6|203322.6|203370|203280|19
1736209720000|2025-01-07 00:28:40|203410.3|203320.3|203410.6|203320.6|203410.8|203320.8|203410.3|203320.3|4
1736209730000|2025-01-07 00:28:50|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|1
1736209740000|2025-01-07 00:29:00|203409.3|203319.3|203409|203319|203409.3|203319.3|203409|203319|2
1736209760000|2025-01-07 00:29:20|203407.5|203317.5|203407.5|203317.5|203407.5|203317.5|203407.5|203317.5|1
1736209770000|2025-01-07 00:29:30|203407.8|203317.8|203407.8|203317.8|203407.8|203317.8|203407|203317|3
1736209800000|2025-01-07 00:30:00|203409.4|203319.4|203409|203319|203409.4|203319.4|203409|203319|2
1736209820000|2025-01-07 00:30:20|203407.3|203317.3|203407.3|203317.3|203407.3|203317.3|203407.3|203317.3|1
1736209850000|2025-01-07 00:30:50|203409|203319|203409|203319|203409|203319|203409|203319|1
1736209870000|2025-01-07 00:31:10|203411.7|203321.7|203411.7|203321.7|203411.7|203321.7|203411.7|203321.7|1
1736209880000|2025-01-07 00:31:20|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|203407.7|203317.7|1
1736209910000|2025-01-07 00:31:50|203409.2|203319.2|203409.2|203319.2|203409.2|203319.2|203409.2|203319.2|1
1736209930000|2025-01-07 00:32:10|203408.5|203318.5|203405.3|203315.3|203408.5|203318.5|203403.8|203313.8|6
1736209940000|2025-01-07 00:32:20|203405.1|203315.1|203403.6|203313.6|203405.1|203315.1|203403.6|203313.6|5
1736209950000|2025-01-07 00:32:30|203403.1|203313.1|203410.6|203320.6|203410.8|203320.8|203403.1|203313.1|6
1736209960000|2025-01-07 00:32:40|203410.3|203320.3|203410.3|203320.3|203410.3|203320.3|203410.3|203320.3|1
1736209980000|2025-01-07 00:33:00|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|203409.7|203319.7|1
1736209990000|2025-01-07 00:33:10|203417|203327|203423.7|203333.7|203423.7|203333.7|203417|203327|3
1736210000000|2025-01-07 00:33:20|203424.1|203334.1|203485.8|203395.8|203516.3|203396.5|203424.1|203334.1|11
1736210010000|2025-01-07 00:33:30|203486|203396|203487.5|203397.5|203487.5|203397.5|203485.8|203395.8|5
1736210020000|2025-01-07 00:33:40|203487.2|203397.2|203487.5|203397.5|203487.5|203397.5|203487.2|203397.2|4
1736210030000|2025-01-07 00:33:50|203487.2|203397.2|203495.5|203405.5|203495.5|203405.5|203487.2|203397.2|4
1736210040000|2025-01-07 00:34:00|203496|203406|203495.5|203405.5|203496|203406|203495.5|203405.5|2
1736210050000|2025-01-07 00:34:10|203496|203406|203492.7|203402.7|203496|203406|203492.7|203402.7|2
1736210060000|2025-01-07 00:34:20|203492.4|203402.4|203473.2|203383.2|203492.4|203402.4|203467.7|203377.7|10
1736210070000|2025-01-07 00:34:30|203473|203383|203473|203383|203473|203383|203473|203383|1
1736210080000|2025-01-07 00:34:40|203473.5|203383.5|203473.7|203383.7|203478.5|203388.5|203473|203383|7
1736210090000|2025-01-07 00:34:50|203473.4|203383.4|203473.7|203383.7|203474.2|203384.2|203473.1|203383.1|4
1736210100000|2025-01-07 00:35:00|203473.9|203383.9|203473.6|203383.6|203473.9|203383.9|203473.1|203383.1|4
1736210110000|2025-01-07 00:35:10|203473.9|203383.9|203473.9|203383.9|203474.2|203384.2|203473.9|203383.9|3
1736210120000|2025-01-07 00:35:20|203474.4|203384.4|203471.7|203381.7|203474.7|203384.7|203471.7|203381.7|5
1736210130000|2025-01-07 00:35:30|203472|203382|203473|203383|203473|203383|203472|203382|2
1736210140000|2025-01-07 00:35:40|203472.5|203382.5|203472|203382|203472.7|203382.7|203472|203382|5
1736210150000|2025-01-07 00:35:50|203472.2|203382.2|203472.2|203382.2|203472.2|203382.2|203472.2|203382.2|1
1736210160000|2025-01-07 00:36:00|203472|203382|203472.2|203382.2|203472.2|203382.2|203471.5|203381.5|3
1736210180000|2025-01-07 00:36:20|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|203472.7|203382.7|1
1736210190000|2025-01-07 00:36:30|203472.5|203382.5|203472.9|203382.9|203472.9|203382.9|203472.5|203382.5|2
1736210200000|2025-01-07 00:36:40|203472.2|203382.2|203472.5|203382.5|203472.5|203382.5|203472.2|203382.2|2
1736210210000|2025-01-07 00:36:50|203470.5|203380.5|203472.4|203382.4|203473|203383|203470.5|203380.5|4
1736210220000|2025-01-07 00:37:00|203472.6|203382.6|203472.4|203382.4|203472.6|203382.6|203472.2|203382.2|4
1736210230000|2025-01-07 00:37:10|203472|203382|203472.4|203382.4|203472.4|203382.4|203472|203382|5
1736210240000|2025-01-07 00:37:20|203472.8|203382.8|203474|203384|203474|203384|203472.2|203382.2|6
1736210250000|2025-01-07 00:37:30|203474.4|203384.4|203484.7|203394.7|203484.7|203394.7|203474.4|203384.4|4
1736210260000|2025-01-07 00:37:40|203486.5|203396.5|203483.7|203393.7|203486.5|203396.5|203483.7|203393.7|3
1736210290000|2025-01-07 00:38:10|203482.4|203392.4|203482.7|203392.7|203482.7|203392.7|203482.4|203392.4|2
1736210300000|2025-01-07 00:38:20|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|203481.5|203391.5|1
1736210330000|2025-01-07 00:38:50|203484|203394|203484|203394|203484|203394|203484|203394|1
1736210340000|2025-01-07 00:39:00|203477.4|203387.4|203466.1|203376.1|203477.4|203387.4|203466.1|203376.1|9
1736210350000|2025-01-07 00:39:10|203465.9|203375.9|203465.9|203375.9|203466.7|203376.7|203465.9|203375.9|8
1736210360000|2025-01-07 00:39:20|203466.1|203376.1|203466.1|203376.1|203466.3|203376.3|203465.9|203375.9|5
1736210370000|2025-01-07 00:39:30|203466.3|203376.3|203466.5|203376.5|203466.5|203376.5|203465.1|203375.1|9
1736210380000|2025-01-07 00:39:40|203466.7|203376.7|203470.8|203380.8|203470.8|203380.8|203466.7|203376.7|3
1736210400000|2025-01-07 00:40:00|203470.7|203380.7|203466.3|203376.3|203470.7|203380.7|203466.3|203376.3|3
1736210410000|2025-01-07 00:40:10|203465.7|203375.7|203463.3|203373.3|203465.7|203375.7|203463.3|203373.3|4
1736210420000|2025-01-07 00:40:20|203464.1|203374.1|203463.1|203373.1|203464.1|203374.1|203463.1|203373.1|6
1736210430000|2025-01-07 00:40:30|203463.9|203373.9|203466.7|203376.7|203466.7|203376.7|203463.3|203373.3|9
1736210440000|2025-01-07 00:40:40|203467|203377|203465.4|203375.4|203467|203377|203465|203375|8
1736210450000|2025-01-07 00:40:50|203465|203375|203466.4|203376.4|203467.4|203377.4|203464.7|203374.7|10
1736210460000|2025-01-07 00:41:00|203466.7|203376.7|203462.4|203372.4|203468.3|203378.3|203462.2|203372.2|11
1736210470000|2025-01-07 00:41:10|203463|203373|203463|203373|203463|203373|203462.2|203372.2|11
1736210480000|2025-01-07 00:41:20|203463.2|203373.2|203463.6|203373.6|203463.8|203373.8|203461.8|203371.8|14
1736210490000|2025-01-07 00:41:30|203463.4|203373.4|203466.9|203376.9|203468.9|203378.9|203463.4|203373.4|8
1736210500000|2025-01-07 00:41:40|203466.5|203376.5|203466.5|203376.5|203466.9|203376.9|203466.5|203376.5|3
1736210510000|2025-01-07 00:41:50|203466.2|203376.2|203463.4|203373.4|203466.5|203376.5|203463.4|203373.4|7
1736210520000|2025-01-07 00:42:00|203463.6|203373.6|203463.9|203373.9|203464.7|203374.7|203463.5|203373.5|10
1736210530000|2025-01-07 00:42:10|203464.1|203374.1|203464.1|203374.1|203464.1|203374.1|203463.9|203373.9|5
1736210540000|2025-01-07 00:42:20|203464.3|203374.3|203464.3|203374.3|203464.5|203374.5|203463.9|203373.9|4
1736210550000|2025-01-07 00:42:30|203468|203378|203468|203378|203468|203378|203468|203378|1
1736210560000|2025-01-07 00:42:40|203468.3|203378.3|203467.7|203377.7|203468.7|203378.7|203467.7|203377.7|7
1736210570000|2025-01-07 00:42:50|203468|203378|203464.3|203374.3|203468|203378|203464.1|203374.1|6
1736210580000|2025-01-07 00:43:00|203464.1|203374.1|203462.8|203372.8|203464.1|203374.1|203461.8|203371.8|10
1736210590000|2025-01-07 00:43:10|203461.4|203371.4|203438.9|203348.9|203461.4|203371.4|203437.2|203347.2|9
1736210600000|2025-01-07 00:43:20|203439.5|203349.5|203439.3|203349.3|203439.5|203349.5|203436.3|203346.3|5
1736210620000|2025-01-07 00:43:40|203439.7|203349.7|203439.9|203349.9|203439.9|203349.9|203439.7|203349.7|2
1736210640000|2025-01-07 00:44:00|203438.2|203348.2|203438.2|203348.2|203438.2|203348.2|203438.2|203348.2|1
1736210650000|2025-01-07 00:44:10|203471.5|203316|203476|203311.5|203476|203316|203471.5|203311.5|3
1736210660000|2025-01-07 00:44:20|203440.9|203350.9|203440.6|203350.6|203440.9|203350.9|203440.6|203350.6|2
1736210690000|2025-01-07 00:44:50|203447.2|203357.2|203468.6|203378.6|203468.6|203378.6|203447.2|203357.2|3
1736210700000|2025-01-07 00:45:00|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|203468.3|203378.3|1
1736210710000|2025-01-07 00:45:10|203468.8|203378.8|203468.8|203378.8|203468.8|203378.8|203468.8|203378.8|1
1736210740000|2025-01-07 00:45:40|203458|203368|203466.9|203376.9|203466.9|203376.9|203458|203368|2
1736210750000|2025-01-07 00:45:50|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|203470.1|203380.1|1
1736210760000|2025-01-07 00:46:00|203464.3|203374.3|203463.1|203373.1|203469.3|203379.3|203463.1|203373.1|5
1736210790000|2025-01-07 00:46:30|203458.7|203368.7|203462.6|203372.6|203462.6|203372.6|203458.7|203368.7|2
1736210800000|2025-01-07 00:46:40|203459.1|203369.1|203462.7|203372.7|203462.7|203372.7|203458.2|203368.2|6
1736210810000|2025-01-07 00:46:50|203458.5|203368.5|203462.4|203372.4|203462.4|203372.4|203458.3|203368.3|3
1736210820000|2025-01-07 00:47:00|203462.5|203372.5|203462.3|203372.3|203462.5|203372.5|203462.3|203372.3|2
1736210830000|2025-01-07 00:47:10|203462.1|203372.1|203462.2|203372.2|203462.2|203372.2|203462.1|203372.1|2
1736210840000|2025-01-07 00:47:20|203462.4|203372.4|203462.4|203372.4|203462.4|203372.4|203462|203372|4
1736210850000|2025-01-07 00:47:30|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|1
1736210860000|2025-01-07 00:47:40|203462.4|203372.4|203461.4|203371.4|203462.4|203372.4|203461.4|203371.4|2
1736210870000|2025-01-07 00:47:50|203461.2|203371.2|203461.4|203371.4|203461.4|203371.4|203461|203371|4
1736210890000|2025-01-07 00:48:10|203461.5|203371.5|203461.5|203371.5|203461.5|203371.5|203461.5|203371.5|1
1736210900000|2025-01-07 00:48:20|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|203461.3|203371.3|1
1736210920000|2025-01-07 00:48:40|203457|203367|203462.6|203372.6|203462.6|203372.6|203456.5|203366.5|5
1736210930000|2025-01-07 00:48:50|203462.8|203372.8|203462.7|203372.7|203462.8|203372.8|203462.7|203372.7|2
1736210940000|2025-01-07 00:49:00|203462.2|203372.2|203462.2|203372.2|203462.2|203372.2|203462.2|203372.2|1
1736210950000|2025-01-07 00:49:10|203462.4|203372.4|203431.1|203341.1|203462.5|203372.5|203427.2|203337.2|17
1736210960000|2025-01-07 00:49:20|203430.9|203340.9|203439|203349|203440.1|203350.1|203430.7|203340.7|13
1736210970000|2025-01-07 00:49:30|203434.7|203344.7|203438.4|203348.4|203438.7|203348.7|203434.7|203344.7|4
1736210980000|2025-01-07 00:49:40|203434.5|203344.5|203438.5|203348.5|203438.6|203348.6|203434.5|203344.5|3
1736210990000|2025-01-07 00:49:50|203434.3|203344.3|203435.4|203345.4|203438.5|203348.5|203431.1|203341.1|11
1736211000000|2025-01-07 00:50:00|203430.1|203340.1|203435.8|203345.8|203436.2|203346.2|203430.1|203340.1|7
1736211010000|2025-01-07 00:50:10|203437|203347|203441.9|203351.9|203443.4|203353.4|203429.7|203339.7|11
1736211020000|2025-01-07 00:50:20|203438.9|203348.9|203442|203352|203442.4|203352.4|203438.4|203348.4|11
1736211040000|2025-01-07 00:50:40|203441.5|203351.5|203441.5|203351.5|203441.5|203351.5|203441.5|203351.5|1
1736211050000|2025-01-07 00:50:50|203438.9|203348.9|203441.5|203351.5|203441.8|203351.8|203436.9|203346.9|7
1736211060000|2025-01-07 00:51:00|203437.4|203347.4|203441.5|203351.5|203441.5|203351.5|203437.4|203347.4|2
1736211070000|2025-01-07 00:51:10|203443.2|203353.2|203454.6|203364.6|203455.5|203365.5|203443.2|203353.2|9
1736211080000|2025-01-07 00:51:20|203456|203366|203453|203363|203456.9|203366.9|203453|203363|10
1736211090000|2025-01-07 00:51:30|203454|203364|203452.1|203362.1|203454.7|203364.7|203452.1|203362.1|3
1736211100000|2025-01-07 00:51:40|203452.3|203362.3|203452.2|203362.2|203454.4|203364.4|203452.2|203362.2|4
1736211110000|2025-01-07 00:51:50|203457.9|203367.9|203459.5|203369.5|203459.5|203369.5|203457|203367|6
1736211120000|2025-01-07 00:52:00|203459.7|203369.7|203463.6|203373.6|203463.6|203373.6|203459.7|203369.7|2
1736211130000|2025-01-07 00:52:10|203461|203371|203463.6|203373.6|203463.6|203373.6|203461|203371|2
1736211140000|2025-01-07 00:52:20|203460.6|203370.6|203463.2|203373.2|203463.2|203373.2|203460.6|203370.6|2
1736211150000|2025-01-07 00:52:30|203460.4|203370.4|203463.2|203373.2|203463.2|203373.2|203460.4|203370.4|2
1736211180000|2025-01-07 00:53:00|203461.2|203371.2|203463.5|203373.5|203463.5|203373.5|203461.2|203371.2|2
1736211220000|2025-01-07 00:53:40|203462.8|203372.8|203463|203373|203463|203373|203462.8|203372.8|2
1736211230000|2025-01-07 00:53:50|203462.8|203372.8|203463.6|203373.6|203463.6|203373.6|203462.8|203372.8|2
1736211240000|2025-01-07 00:54:00|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736211250000|2025-01-07 00:54:10|203463.6|203373.6|203460.8|203370.8|203463.6|203373.6|203457.2|203367.2|4
1736211280000|2025-01-07 00:54:40|203455.5|203365.5|203455.5|203365.5|203455.5|203365.5|203455.5|203365.5|1
1736211290000|2025-01-07 00:54:50|203460.3|203370.3|203485.6|203395.6|203485.6|203395.6|203460.3|203370.3|5
1736211300000|2025-01-07 00:55:00|203484.1|203394.1|203480.3|203390.3|203487.2|203397.2|203475|203385|15
1736211310000|2025-01-07 00:55:10|203480.4|203390.4|203479.6|203389.6|203483.1|203393.1|203478.2|203388.2|9
1736211320000|2025-01-07 00:55:20|203481|203391|203480.7|203390.7|203485.9|203395.9|203476.2|203386.2|14
1736211330000|2025-01-07 00:55:30|203479.6|203389.6|203482.9|203392.9|203483.3|203393.3|203479.6|203389.6|10
1736211350000|2025-01-07 00:55:50|203487.8|203397.8|203497|203407|203504.5|203414.5|203487.8|203397.8|10
1736211360000|2025-01-07 00:56:00|203493.3|203403.3|203479.2|203389.2|203496.9|203406.9|203476.3|203386.3|6
1736211370000|2025-01-07 00:56:10|203479.4|203389.4|203483.1|203393.1|203483.7|203393.7|203472.7|203382.7|10
1736211380000|2025-01-07 00:56:20|203480.7|203390.7|203483.3|203393.3|203483.3|203393.3|203480.7|203390.7|3
1736211390000|2025-01-07 00:56:30|203481.8|203391.8|203483.8|203393.8|203483.8|203393.8|203477.4|203387.4|9
1736211400000|2025-01-07 00:56:40|203480.6|203390.6|203483.9|203393.9|203483.9|203393.9|203478.4|203388.4|6
1736211410000|2025-01-07 00:56:50|203481|203391|203481.6|203391.6|203481.6|203391.6|203477.6|203387.6|4
1736211420000|2025-01-07 00:57:00|203479.9|203389.9|203484.5|203394.5|203485.3|203395.3|203477.7|203387.7|11
1736211430000|2025-01-07 00:57:10|203482.7|203392.7|203476.5|203386.5|203482.7|203392.7|203474.2|203384.2|9
1736211440000|2025-01-07 00:57:20|203481.1|203391.1|203483.9|203393.9|203483.9|203393.9|203481.1|203391.1|5
1736211450000|2025-01-07 00:57:30|203483.7|203393.7|203480|203390|203484.1|203394.1|203477.4|203387.4|19
1736211460000|2025-01-07 00:57:40|203481|203391|203470.4|203380.4|203482.1|203392.1|203470.4|203380.4|17
1736211470000|2025-01-07 00:57:50|203470.6|203380.6|203470.2|203380.2|203474.4|203384.4|203470.2|203380.2|9
1736211480000|2025-01-07 00:58:00|203474.3|203384.3|203476.6|203386.6|203477.8|203387.8|203474|203384|6
1736211490000|2025-01-07 00:58:10|203477.6|203387.6|203476.8|203386.8|203477.8|203387.8|203476.8|203386.8|6
1736211500000|2025-01-07 00:58:20|203477.8|203387.8|203476.1|203386.1|203477.8|203387.8|203476.1|203386.1|9
1736211510000|2025-01-07 00:58:30|203470.3|203380.3|203474.2|203384.2|203478.7|203388.7|203460.9|203370.9|12
1736211520000|2025-01-07 00:58:40|203474|203384|203473|203383|203474|203384|203473|203383|10
1736211530000|2025-01-07 00:58:50|203473.2|203383.2|203471.6|203381.6|203473.2|203383.2|203471.4|203381.4|12
1736211540000|2025-01-07 00:59:00|203471.4|203381.4|203468.8|203378.8|203471.6|203381.6|203468.8|203378.8|8
1736211550000|2025-01-07 00:59:10|203468.6|203378.6|203467.8|203377.8|203468.6|203378.6|203467.8|203377.8|5
1736211560000|2025-01-07 00:59:20|203465.5|203375.5|203470.1|203380.1|203470.1|203380.1|203465.5|203375.5|6
1736211570000|2025-01-07 00:59:30|203467.3|203377.3|203465.9|203375.9|203467.3|203377.3|203465.9|203375.9|4
1736211590000|2025-01-07 00:59:50|203467.6|203377.6|203468.2|203378.2|203468.2|203378.2|203467.6|203377.6|2
1736211600000|2025-01-07 01:00:00|203468.6|203378.6|203469.9|203379.9|203479|203389|203466.9|203376.9|32
1736211610000|2025-01-07 01:00:10|203468.3|203378.3|203460.4|203370.4|203469.5|203379.5|203458.7|203368.7|20
1736211620000|2025-01-07 01:00:20|203461.9|203371.9|203460.1|203370.1|203461.9|203371.9|203456.1|203366.1|8
1736211630000|2025-01-07 01:00:30|203458.7|203368.7|203454.6|203364.6|203459.3|203369.3|203453.5|203363.5|16
1736211640000|2025-01-07 01:00:40|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736211650000|2025-01-07 01:00:50|203450.4|203360.4|203449.5|203359.5|203450.4|203360.4|203449.5|203359.5|3
1736211660000|2025-01-07 01:01:00|203450.3|203360.3|203450.4|203360.4|203455.5|203365.5|203450.3|203360.3|10
1736211670000|2025-01-07 01:01:10|203454.2|203364.2|203452.8|203362.8|203454.4|203364.4|203450.7|203360.7|10
1736211680000|2025-01-07 01:01:20|203453.9|203363.9|203454.6|203364.6|203454.8|203364.8|203453.9|203363.9|4
1736211690000|2025-01-07 01:01:30|203453.3|203363.3|203456.3|203366.3|203456.3|203366.3|203453|203363|9
1736211700000|2025-01-07 01:01:40|203454.6|203364.6|203462.6|203372.6|203462.6|203372.6|203452.6|203362.6|5
1736211710000|2025-01-07 01:01:50|203461.9|203371.9|203465.9|203375.9|203473.7|203383.7|203461.9|203371.9|13
1736211720000|2025-01-07 01:02:00|203467|203377|203466.3|203376.3|203470.8|203380.8|203466|203376|16
1736211730000|2025-01-07 01:02:10|203467.8|203377.8|203467.8|203377.8|203470.9|203380.9|203466.4|203376.4|26
1736211740000|2025-01-07 01:02:20|203471|203381|203455.8|203365.8|203476.7|203386.7|203455.8|203365.8|14
1736211750000|2025-01-07 01:02:30|203457|203367|203462.4|203372.4|203466.3|203376.3|203457|203367|12
1736211760000|2025-01-07 01:02:40|203464.1|203374.1|203460.1|203370.1|203466.9|203376.9|203459.6|203369.6|6
1736211770000|2025-01-07 01:02:50|203462.1|203372.1|203459.9|203369.9|203462.1|203372.1|203459.9|203369.9|2
1736211780000|2025-01-07 01:03:00|203461.3|203371.3|203466.5|203376.5|203469.3|203379.3|203461.3|203371.3|16
1736211790000|2025-01-07 01:03:10|203469.3|203379.3|203469.3|203379.3|203469.3|203379.3|203467.5|203377.5|3
1736211800000|2025-01-07 01:03:20|203466.8|203376.8|203477.7|203387.7|203477.7|203387.7|203466.8|203376.8|9
1736211810000|2025-01-07 01:03:30|203475.1|203385.1|203491.7|203401.7|203491.9|203401.9|203473.3|203383.3|16
1736211820000|2025-01-07 01:03:40|203488.5|203398.5|203488.6|203398.6|203488.8|203398.8|203484.8|203394.8|4
1736211830000|2025-01-07 01:03:50|203493.1|203403.1|203485.2|203395.2|203496.4|203406.4|203485.2|203395.2|11
1736211860000|2025-01-07 01:04:20|203489.7|203399.7|203489.7|203399.7|203489.7|203399.7|203489.7|203399.7|1
1736211870000|2025-01-07 01:04:30|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|203491.5|203401.5|1
1736211880000|2025-01-07 01:04:40|203490.2|203400.2|203490.2|203400.2|203490.2|203400.2|203490.2|203400.2|1
1736211900000|2025-01-07 01:05:00|203485.7|203395.7|203487.4|203397.4|203490.7|203400.7|203485.7|203395.7|6
1736211910000|2025-01-07 01:05:10|203487.3|203397.3|203487.3|203397.3|203487.3|203397.3|203487.3|203397.3|1
1736211920000|2025-01-07 01:05:20|203487.5|203397.5|203489|203399|203489|203399|203487.5|203397.5|2
1736211930000|2025-01-07 01:05:30|203488.3|203398.3|203487.8|203397.8|203488.3|203398.3|203487.5|203397.5|5
1736211940000|2025-01-07 01:05:40|203488|203398|203485.5|203395.5|203488|203398|203485.5|203395.5|5
1736211950000|2025-01-07 01:05:50|203481.6|203391.6|203489.2|203399.2|203489.2|203399.2|203480.1|203390.1|7
1736211960000|2025-01-07 01:06:00|203490.2|203400.2|203491.1|203401.1|203491.6|203401.6|203490.2|203400.2|3
1736212000000|2025-01-07 01:06:40|203492.3|203402.3|203492.4|203402.4|203495.2|203405.2|203489.9|203399.9|9
1736212010000|2025-01-07 01:06:50|203496|203406|203494.7|203404.7|203496|203406|203493.5|203403.5|5
1736212020000|2025-01-07 01:07:00|203499.3|203409.3|203549.7|203459.7|203551.1|203461.1|203494.4|203404.4|14
1736212030000|2025-01-07 01:07:10|203548.1|203458.1|203548.1|203458.1|203553.5|203463.5|203548.1|203458.1|12
1736212040000|2025-01-07 01:07:20|203550.4|203460.4|203550.5|203460.5|203550.5|203460.5|203550.3|203460.3|5
1736212050000|2025-01-07 01:07:30|203548.1|203458.1|203550.4|203460.4|203551.4|203461.4|203548.1|203458.1|6
1736212060000|2025-01-07 01:07:40|203550.6|203460.6|203554.3|203464.3|203554.3|203464.3|203550.2|203460.2|6
1736212070000|2025-01-07 01:07:50|203554.2|203464.2|203554.2|203464.2|203554.3|203464.3|203551.2|203461.2|12
1736212080000|2025-01-07 01:08:00|203554.3|203464.3|203547.6|203457.6|203569.1|203479.1|203547.6|203457.6|13
1736212090000|2025-01-07 01:08:10|203547.4|203457.4|203546.6|203456.6|203549.6|203459.6|203545.9|203455.9|9
1736212100000|2025-01-07 01:08:20|203546.8|203456.8|203546.1|203456.1|203548.4|203458.4|203546.1|203456.1|3
1736212110000|2025-01-07 01:08:30|203548.4|203458.4|203544.8|203454.8|203548.4|203458.4|203542.2|203452.2|7
1736212140000|2025-01-07 01:09:00|203544.4|203454.4|203538|203448|203544.4|203454.4|203538|203448|3
1736212150000|2025-01-07 01:09:10|203541|203451|203537.8|203447.8|203541.1|203451.1|203537.4|203447.4|9
1736212160000|2025-01-07 01:09:20|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|203540.2|203450.2|1
1736212170000|2025-01-07 01:09:30|203538.2|203448.2|203538.2|203448.2|203538.2|203448.2|203538.2|203448.2|1
1736212180000|2025-01-07 01:09:40|203540.7|203450.7|203538.2|203448.2|203540.7|203450.7|203538.2|203448.2|2
1736212190000|2025-01-07 01:09:50|203541.5|203451.5|203539.8|203449.8|203545|203455|203539.8|203449.8|4
1736212200000|2025-01-07 01:10:00|203536.6|203446.6|203540.6|203450.6|203543.6|203453.6|203536.6|203446.6|9
1736212210000|2025-01-07 01:10:10|203539.9|203449.9|203539.7|203449.7|203540.1|203450.1|203539.7|203449.7|4
1736212220000|2025-01-07 01:10:20|203542.5|203452.5|203539.1|203449.1|203542.5|203452.5|203538.7|203448.7|4
1736212230000|2025-01-07 01:10:30|203542.2|203452.2|203538.8|203448.8|203546.4|203456.4|203538.8|203448.8|7
1736212240000|2025-01-07 01:10:40|203542.3|203452.3|203546|203456|203546|203456|203539.9|203449.9|5
1736212250000|2025-01-07 01:10:50|203544.9|203454.9|203542.1|203452.1|203544.9|203454.9|203541.8|203451.8|7
1736212260000|2025-01-07 01:11:00|203544.2|203454.2|203543.2|203453.2|203546.5|203456.5|203543.2|203453.2|4
1736212270000|2025-01-07 01:11:10|203545.2|203455.2|203543|203453|203545.2|203455.2|203539.5|203449.5|6
1736212280000|2025-01-07 01:11:20|203539.4|203449.4|203537.2|203447.2|203541.6|203451.6|203537.2|203447.2|4
1736212290000|2025-01-07 01:11:30|203540.5|203450.5|203542.4|203452.4|203543.4|203453.4|203537.7|203447.7|8
1736212300000|2025-01-07 01:11:40|203543.7|203453.7|203542.2|203452.2|203543.7|203453.7|203542.2|203452.2|2
1736212340000|2025-01-07 01:12:20|203542|203452|203542|203452|203542|203452|203542|203452|1
1736212350000|2025-01-07 01:12:30|203543.7|203453.7|203549|203459|203553.2|203463.2|203543.7|203453.7|5
1736212360000|2025-01-07 01:12:40|203546.1|203456.1|203549.2|203459.2|203549.2|203459.2|203546.1|203456.1|2
1736212370000|2025-01-07 01:12:50|203546.6|203456.6|203549|203459|203549|203459|203546.4|203456.4|5
1736212380000|2025-01-07 01:13:00|203548.6|203458.6|203545.3|203455.3|203548.6|203458.6|203545.3|203455.3|9
1736212390000|2025-01-07 01:13:10|203542.7|203452.7|203540.5|203450.5|203545|203455|203537.9|203447.9|9
1736212400000|2025-01-07 01:13:20|203539.2|203449.2|203538.5|203448.5|203542.3|203452.3|203535.9|203445.9|13
1736212410000|2025-01-07 01:13:30|203535.9|203445.9|203539.9|203449.9|203539.9|203449.9|203535.9|203445.9|2
1736212420000|2025-01-07 01:13:40|203541.3|203451.3|203542.1|203452.1|203542.1|203452.1|203541.3|203451.3|3
1736212450000|2025-01-07 01:14:10|203540.8|203450.8|203537.6|203447.6|203540.8|203450.8|203537.1|203447.1|5
1736212460000|2025-01-07 01:14:20|203538.9|203448.9|203538|203448|203539.6|203449.6|203538|203448|5
1736212470000|2025-01-07 01:14:30|203534.9|203444.9|203535.1|203445.1|203538.5|203448.5|203534.9|203444.9|4
1736212480000|2025-01-07 01:14:40|203537.2|203447.2|203535.1|203445.1|203537.2|203447.2|203535.1|203445.1|2
1736212490000|2025-01-07 01:14:50|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|203533.5|203443.5|1
1736212500000|2025-01-07 01:15:00|203537.1|203447.1|203535.9|203445.9|203540.5|203450.5|203535.9|203445.9|8
1736212510000|2025-01-07 01:15:10|203539.2|203449.2|203538.3|203448.3|203544.7|203454.7|203534.4|203444.4|10
1736212520000|2025-01-07 01:15:20|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|203539.8|203449.8|1
1736212530000|2025-01-07 01:15:30|203536.5|203446.5|203533.4|203443.4|203536.5|203446.5|203533.4|203443.4|3
1736212540000|2025-01-07 01:15:40|203537.1|203447.1|203532|203442|203538.6|203448.6|203532|203442|5
1736212550000|2025-01-07 01:15:50|203536|203446|203532|203442|203537.5|203447.5|203532|203442|12
1736212560000|2025-01-07 01:16:00|203533.4|203443.4|203537.2|203447.2|203537.2|203447.2|203533.4|203443.4|2
1736212570000|2025-01-07 01:16:10|203533.4|203443.4|203533.4|203443.4|203537.2|203447.2|203533.4|203443.4|3
1736212580000|2025-01-07 01:16:20|203537|203447|203538.9|203448.9|203538.9|203448.9|203537|203447|2
1736212610000|2025-01-07 01:16:50|203537.4|203447.4|203533.5|203443.5|203537.4|203447.4|203533.5|203443.5|2
1736212620000|2025-01-07 01:17:00|203535|203445|203546.4|203456.4|203546.4|203456.4|203535|203445|5
1736212630000|2025-01-07 01:17:10|203543.1|203453.1|203543.4|203453.4|203543.7|203453.7|203541.3|203451.3|6
1736212640000|2025-01-07 01:17:20|203541.6|203451.6|203542.8|203452.8|203542.8|203452.8|203541.6|203451.6|2
1736212650000|2025-01-07 01:17:30|203542.5|203452.5|203542.7|203452.7|203543.2|203453.2|203541.1|203451.1|5
1736212660000|2025-01-07 01:17:40|203541.2|203451.2|203540.7|203450.7|203542.9|203452.9|203540.7|203450.7|3
1736212680000|2025-01-07 01:18:00|203542.8|203452.8|203558.1|203468.1|203562|203472|203542.8|203452.8|15
1736212690000|2025-01-07 01:18:10|203555.3|203465.3|203554.5|203464.5|203555.3|203465.3|203552|203462|3
1736212700000|2025-01-07 01:18:20|203551.1|203461.1|203554.5|203464.5|203554.5|203464.5|203551.1|203461.1|3
1736212710000|2025-01-07 01:18:30|203552.8|203462.8|203554.5|203464.5|203554.5|203464.5|203552.8|203462.8|2
1736212720000|2025-01-07 01:18:40|203553.1|203463.1|203541.5|203451.5|203554.8|203464.8|203540|203450|7
1736212730000|2025-01-07 01:18:50|203541.7|203451.7|203544.3|203454.3|203544.3|203454.3|203540|203450|8
1736212740000|2025-01-07 01:19:00|203543.6|203453.6|203544.4|203454.4|203545.1|203455.1|203540.7|203450.7|6
1736212750000|2025-01-07 01:19:10|203544.3|203454.3|203547.6|203457.6|203550.8|203460.8|203544.3|203454.3|10
1736212760000|2025-01-07 01:19:20|203548.9|203458.9|203548.4|203458.4|203549.5|203459.5|203546.9|203456.9|7
1736212780000|2025-01-07 01:19:40|203546.7|203456.7|203540.5|203450.5|203546.7|203456.7|203540.5|203450.5|6
1736212790000|2025-01-07 01:19:50|203536.8|203446.8|203536.8|203446.8|203539.7|203449.7|203536.8|203446.8|5
1736212800000|2025-01-07 01:20:00|203541.2|203451.2|203545.7|203455.7|203545.7|203455.7|203541.2|203451.2|3
1736212810000|2025-01-07 01:20:10|203544.7|203454.7|203544.9|203454.9|203546.4|203456.4|203534.9|203444.9|15
1736212820000|2025-01-07 01:20:20|203545.9|203455.9|203539.9|203449.9|203546|203456|203538.5|203448.5|12
1736212830000|2025-01-07 01:20:30|203535.6|203445.6|203531.3|203441.3|203535.6|203445.6|203531.3|203441.3|4
1736212860000|2025-01-07 01:21:00|203530|203440|203526.5|203436.5|203530|203440|203526.5|203436.5|3
1736212870000|2025-01-07 01:21:10|203530.8|203440.8|203535.8|203445.8|203535.8|203445.8|203530.8|203440.8|2
1736212880000|2025-01-07 01:21:20|203534.2|203444.2|203528.5|203438.5|203535|203445|203528.5|203438.5|6
1736212890000|2025-01-07 01:21:30|203529.5|203439.5|203533|203443|203533|203443|203529.5|203439.5|2
1736212900000|2025-01-07 01:21:40|203534.3|203444.3|203534.3|203444.3|203534.3|203444.3|203534.3|203444.3|1
1736212910000|2025-01-07 01:21:50|203535.3|203445.3|203538.8|203448.8|203538.8|203448.8|203535.3|203445.3|3
1736212920000|2025-01-07 01:22:00|203537.3|203447.3|203540|203450|203540.4|203450.4|203533.4|203443.4|5
1736212930000|2025-01-07 01:22:10|203538.7|203448.7|203537.5|203447.5|203538.7|203448.7|203537.5|203447.5|2
1736212940000|2025-01-07 01:22:20|203540.3|203450.3|203540.1|203450.1|203542.5|203452.5|203539.1|203449.1|7
1736212950000|2025-01-07 01:22:30|203541.7|203451.7|203531.1|203441.1|203541.7|203451.7|203531.1|203441.1|7
1736212960000|2025-01-07 01:22:40|203532.9|203442.9|203498.1|203408.1|203534.7|203444.7|203498.1|203408.1|10
1736212970000|2025-01-07 01:22:50|203497.9|203407.9|203501.2|203411.2|203501.2|203411.2|203497.9|203407.9|4
1736212980000|2025-01-07 01:23:00|203503.4|203413.4|203508.4|203418.4|203514.2|203424.2|203503.4|203413.4|11
1736212990000|2025-01-07 01:23:10|203508.9|203418.9|203509.1|203419.1|203509.1|203419.1|203508.9|203418.9|2
1736213000000|2025-01-07 01:23:20|203509.3|203419.3|203505|203415|203509.3|203419.3|203505|203415|3
1736213010000|2025-01-07 01:23:30|203506.6|203416.6|203507.9|203417.9|203508.6|203418.6|203506.4|203416.4|11
1736213020000|2025-01-07 01:23:40|203507.4|203417.4|203507.2|203417.2|203507.4|203417.4|203505.7|203415.7|7
1736213030000|2025-01-07 01:23:50|203508.5|203418.5|203505.7|203415.7|203508.5|203418.5|203504.3|203414.3|10
1736213040000|2025-01-07 01:24:00|203502.9|203412.9|203504.8|203414.8|203504.8|203414.8|203502.9|203412.9|2
1736213050000|2025-01-07 01:24:10|203503.6|203413.6|203505.9|203415.9|203505.9|203415.9|203503.6|203413.6|5
1736213060000|2025-01-07 01:24:20|203504.6|203414.6|203503.8|203413.8|203507|203417|203501.6|203411.6|8
1736213070000|2025-01-07 01:24:30|203505.2|203415.2|203500.3|203410.3|203505.2|203415.2|203498.4|203408.4|5
1736213090000|2025-01-07 01:24:50|203498.7|203408.7|203496|203406|203498.7|203408.7|203496|203406|2
1736213100000|2025-01-07 01:25:00|203498|203408|203498|203408|203498|203408|203498|203408|1
1736213120000|2025-01-07 01:25:20|203496.1|203406.1|203504.3|203414.3|203515.1|203425.1|203496.1|203406.1|9
1736213130000|2025-01-07 01:25:30|203505.7|203415.7|203506.9|203416.9|203509.7|203419.7|203498.8|203408.8|15
1736213140000|2025-01-07 01:25:40|203505.3|203415.3|203501.7|203411.7|203508.9|203418.9|203501.7|203411.7|11
1736213160000|2025-01-07 01:26:00|203503.2|203413.2|203503.1|203413.1|203504.3|203414.3|203503.1|203413.1|3
1736213170000|2025-01-07 01:26:10|203504.6|203414.6|203500.7|203410.7|203511.6|203421.6|203500.7|203410.7|6
1736213180000|2025-01-07 01:26:20|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1736213200000|2025-01-07 01:26:40|203505.4|203415.4|203500.7|203410.7|203509.9|203419.9|203499.6|203409.6|6
1736213210000|2025-01-07 01:26:50|203502.1|203412.1|203504.2|203414.2|203509.2|203419.2|203501.1|203411.1|8
1736213220000|2025-01-07 01:27:00|203505.7|203415.7|203506.4|203416.4|203506.4|203416.4|203500.7|203410.7|7
1736213230000|2025-01-07 01:27:10|203504.2|203414.2|203502.1|203412.1|203506.6|203416.6|203500.3|203410.3|8
1736213250000|2025-01-07 01:27:30|203505.8|203415.8|203503.3|203413.3|203507.5|203417.5|203503|203413|8
1736213260000|2025-01-07 01:27:40|203503.2|203413.2|203503.2|203413.2|203503.2|203413.2|203503.2|203413.2|1
1736213290000|2025-01-07 01:28:10|203501|203411|203501|203411|203501|203411|203501|203411|1
1736213300000|2025-01-07 01:28:20|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|203501.8|203411.8|1
1736213310000|2025-01-07 01:28:30|203503.6|203413.6|203506.9|203416.9|203510.2|203420.2|203503.6|203413.6|10
1736213320000|2025-01-07 01:28:40|203505.8|203415.8|203503.8|203413.8|203505.8|203415.8|203501.3|203411.3|9
1736213330000|2025-01-07 01:28:50|203505.6|203415.6|203530.3|203440.3|203533.6|203443.6|203502.6|203412.6|8
1736213340000|2025-01-07 01:29:00|203531.9|203441.9|203532.1|203442.1|203532.1|203442.1|203531.9|203441.9|3
1736213350000|2025-01-07 01:29:10|203532|203442|203532|203442|203532|203442|203532|203442|1
1736213360000|2025-01-07 01:29:20|203532.5|203442.5|203531.2|203441.2|203534.8|203444.8|203529.6|203439.6|6
1736213370000|2025-01-07 01:29:30|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|203531.3|203441.3|1
1736213400000|2025-01-07 01:30:00|203530.3|203440.3|203529.3|203439.3|203533.5|203443.5|203529.3|203439.3|4
1736213410000|2025-01-07 01:30:10|203533|203443|203533.5|203443.5|203535.5|203445.5|203533|203443|5
1736213420000|2025-01-07 01:30:20|203534.8|203444.8|203535.7|203445.7|203535.7|203445.7|203534.8|203444.8|2
1736213430000|2025-01-07 01:30:30|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1736213440000|2025-01-07 01:30:40|203532.8|203442.8|203530.6|203440.6|203537.1|203447.1|203527|203437|15
1736213450000|2025-01-07 01:30:50|203527.6|203437.6|203531.6|203441.6|203534.3|203444.3|203527.6|203437.6|8
1736213460000|2025-01-07 01:31:00|203523.2|203433.2|203533.4|203443.4|203535.4|203445.4|203523.1|203433.1|23
1736213470000|2025-01-07 01:31:10|203528.6|203438.6|203534.9|203444.9|203534.9|203444.9|203528.6|203438.6|3
1736213480000|2025-01-07 01:31:20|203533.4|203443.4|203530.8|203440.8|203536.6|203446.6|203526|203436|11
1736213490000|2025-01-07 01:31:30|203526|203436|203508.4|203418.4|203535.9|203445.9|203500.2|203410.2|13
1736213530000|2025-01-07 01:32:10|203507.8|203417.8|203507.8|203417.8|203507.8|203417.8|203506|203416|3
1736213540000|2025-01-07 01:32:20|203512.8|203422.8|203522|203432|203528|203438|203510.2|203420.2|12
1736213550000|2025-01-07 01:32:30|203525.6|203435.6|203515.8|203425.8|203525.6|203435.6|203514.1|203424.1|12
1736213560000|2025-01-07 01:32:40|203513.4|203423.4|203526.8|203436.8|203535.2|203445.2|203513.4|203423.4|9
1736213570000|2025-01-07 01:32:50|203530.6|203440.6|203526.3|203436.3|203530.6|203440.6|203526.3|203436.3|2
1736213580000|2025-01-07 01:33:00|203530.9|203440.9|203514.5|203424.5|203530.9|203440.9|203514.5|203424.5|7
1736213590000|2025-01-07 01:33:10|203514.1|203424.1|203512.7|203422.7|203515.4|203425.4|203512.7|203422.7|8
1736213600000|2025-01-07 01:33:20|203514.2|203424.2|203511.4|203421.4|203514.2|203424.2|203509|203419|5
1736213610000|2025-01-07 01:33:30|203509.2|203419.2|203506|203416|203511.6|203421.6|203505.8|203415.8|10
1736213620000|2025-01-07 01:33:40|203508.2|203418.2|203505.6|203415.6|203508.2|203418.2|203505.6|203415.6|3
1736213630000|2025-01-07 01:33:50|203508.1|203418.1|203508.4|203418.4|203511.2|203421.2|203505.8|203415.8|6
1736213640000|2025-01-07 01:34:00|203506.7|203416.7|203505.8|203415.8|203511|203421|203503.7|203413.7|7
1736213650000|2025-01-07 01:34:10|203505.1|203415.1|203507.4|203417.4|203507.4|203417.4|203505.1|203415.1|2
1736213660000|2025-01-07 01:34:20|203508|203418|203507.5|203417.5|203508|203418|203505.4|203415.4|4
1736213680000|2025-01-07 01:34:40|203503|203413|203508.1|203418.1|203508.1|203418.1|203502.3|203412.3|12
1736213690000|2025-01-07 01:34:50|203505.1|203415.1|203508.8|203418.8|203508.8|203418.8|203505.1|203415.1|4
1736213700000|2025-01-07 01:35:00|203510.4|203420.4|203510.3|203420.3|203510.4|203420.4|203510.3|203420.3|2
1736213720000|2025-01-07 01:35:20|203512|203422|203549.6|203459.6|203554.8|203464.8|203512|203422|12
1736213730000|2025-01-07 01:35:30|203549.5|203459.5|203548.5|203458.5|203552.6|203462.6|203548.4|203458.4|6
1736213740000|2025-01-07 01:35:40|203548.3|203458.3|203548|203458|203548.3|203458.3|203548|203458|3
1736213750000|2025-01-07 01:35:50|203547.3|203457.3|203549.5|203459.5|203549.5|203459.5|203544.1|203454.1|5
1736213760000|2025-01-07 01:36:00|203547.1|203457.1|203546.7|203456.7|203548.9|203458.9|203546.2|203456.2|4
1736213770000|2025-01-07 01:36:10|203552.1|203462.1|203572.4|203482.4|203579.1|203489.1|203552.1|203462.1|8
1736213780000|2025-01-07 01:36:20|203572.3|203482.3|203573.3|203483.3|203576.1|203486.1|203572.3|203482.3|4
1736213790000|2025-01-07 01:36:30|203572.7|203482.7|203577.2|203487.2|203578.2|203488.2|203572.7|203482.7|9
1736213800000|2025-01-07 01:36:40|203575.6|203485.6|203578.5|203488.5|203578.5|203488.5|203573.1|203483.1|7
1736213810000|2025-01-07 01:36:50|203577.2|203487.2|203582.8|203492.8|203588.7|203498.7|203577.2|203487.2|5
1736213820000|2025-01-07 01:37:00|203581.1|203491.1|203580.6|203490.6|203583.1|203493.1|203580.6|203490.6|6
1736213830000|2025-01-07 01:37:10|203582.7|203492.7|203590.7|203500.7|203612.6|203522.6|203582.7|203492.7|14
1736213840000|2025-01-07 01:37:20|203591.4|203501.4|203590.9|203500.9|203592|203502|203589.8|203499.8|7
1736213850000|2025-01-07 01:37:30|203589.5|203499.5|203589.3|203499.3|203589.5|203499.5|203589.3|203499.3|2
1736213860000|2025-01-07 01:37:40|203587.3|203497.3|203588.1|203498.1|203595.6|203505.6|203587.3|203497.3|7
1736213870000|2025-01-07 01:37:50|203585.3|203495.3|203587.6|203497.6|203587.6|203497.6|203585.3|203495.3|2
1736213880000|2025-01-07 01:38:00|203585.3|203495.3|203585.3|203495.3|203585.3|203495.3|203585.3|203495.3|1
1736213890000|2025-01-07 01:38:10|203586.1|203496.1|203584.5|203494.5|203586.1|203496.1|203584.5|203494.5|2
1736213900000|2025-01-07 01:38:20|203577.4|203487.4|203578.9|203488.9|203583.9|203493.9|203577.4|203487.4|10
1736213910000|2025-01-07 01:38:30|203577.2|203487.2|203577.7|203487.7|203578.5|203488.5|203577.2|203487.2|5
1736213920000|2025-01-07 01:38:40|203578.8|203488.8|203578.8|203488.8|203578.8|203488.8|203578.8|203488.8|1
1736213930000|2025-01-07 01:38:50|203577.8|203487.8|203573.5|203483.5|203577.8|203487.8|203573.5|203483.5|4
1736213940000|2025-01-07 01:39:00|203578.5|203488.5|203574.5|203484.5|203578.5|203488.5|203574.5|203484.5|2
1736213950000|2025-01-07 01:39:10|203572.9|203482.9|203572.5|203482.5|203574.8|203484.8|203567.1|203477.1|7
1736213960000|2025-01-07 01:39:20|203572.7|203482.7|203575.7|203485.7|203582.5|203492.5|203572.7|203482.7|27
1736213970000|2025-01-07 01:39:30|203577.6|203487.6|203571.6|203481.6|203580|203490|203570.9|203480.9|14
1736213980000|2025-01-07 01:39:40|203571.4|203481.4|203538.8|203448.8|203571.4|203481.4|203537.5|203447.5|7
1736213990000|2025-01-07 01:39:50|203539.2|203449.2|203543|203453|203543|203453|203535.5|203445.5|15
1736214000000|2025-01-07 01:40:00|203539.5|203449.5|203539.7|203449.7|203540.9|203450.9|203538.1|203448.1|8
1736214010000|2025-01-07 01:40:10|203539.9|203449.9|203543.5|203453.5|203543.5|203453.5|203539.9|203449.9|3
1736214020000|2025-01-07 01:40:20|203542.1|203452.1|203541.9|203451.9|203544.9|203454.9|203539.8|203449.8|7
1736214030000|2025-01-07 01:40:30|203543.2|203453.2|203542.2|203452.2|203543.2|203453.2|203539.5|203449.5|4
1736214040000|2025-01-07 01:40:40|203540.6|203450.6|203538.9|203448.9|203544.2|203454.2|203535|203445|9
1736214050000|2025-01-07 01:40:50|203541.7|203451.7|203543.8|203453.8|203543.8|203453.8|203538.6|203448.6|8
1736214060000|2025-01-07 01:41:00|203546.1|203456.1|203544.5|203454.5|203546.1|203456.1|203544.5|203454.5|2
1736214070000|2025-01-07 01:41:10|203547.1|203457.1|203544.9|203454.9|203547.1|203457.1|203544.9|203454.9|2
1736214080000|2025-01-07 01:41:20|203543.2|203453.2|203546.5|203456.5|203551.2|203461.2|203542.5|203452.5|8
1736214090000|2025-01-07 01:41:30|203544.4|203454.4|203544.8|203454.8|203545.6|203455.6|203542|203452|5
1736214100000|2025-01-07 01:41:40|203542|203452|203543.6|203453.6|203543.7|203453.7|203538|203448|9
1736214110000|2025-01-07 01:41:50|203540.7|203450.7|203546.7|203456.7|203546.7|203456.7|203540.7|203450.7|7
1736214120000|2025-01-07 01:42:00|203543.2|203453.2|203546.6|203456.6|203546.6|203456.6|203543.2|203453.2|2
1736214130000|2025-01-07 01:42:10|203543.6|203453.6|203541.7|203451.7|203546.6|203456.6|203541.7|203451.7|8
1736214140000|2025-01-07 01:42:20|203541.4|203451.4|203539.4|203449.4|203541.9|203451.9|203538|203448|12
1736214150000|2025-01-07 01:42:30|203535.6|203445.6|203538.3|203448.3|203544.4|203454.4|203535.6|203445.6|9
1736214160000|2025-01-07 01:42:40|203536.4|203446.4|203539.7|203449.7|203539.7|203449.7|203536.4|203446.4|2
1736214170000|2025-01-07 01:42:50|203541.9|203451.9|203542.3|203452.3|203544.3|203454.3|203536.7|203446.7|10
1736214180000|2025-01-07 01:43:00|203539.1|203449.1|203540.7|203450.7|203542|203452|203537.8|203447.8|7
1736214190000|2025-01-07 01:43:10|203538.9|203448.9|203545.8|203455.8|203546.9|203456.9|203538.9|203448.9|8
1736214200000|2025-01-07 01:43:20|203544.5|203454.5|203543.1|203453.1|203544.5|203454.5|203540.2|203450.2|4
1736214210000|2025-01-07 01:43:30|203539.9|203449.9|203544.3|203454.3|203546.4|203456.4|203539.9|203449.9|4
1736214220000|2025-01-07 01:43:40|203546.1|203456.1|203544.7|203454.7|203546.1|203456.1|203544.7|203454.7|2
1736214230000|2025-01-07 01:43:50|203542.1|203452.1|203542.7|203452.7|203544.5|203454.5|203538.6|203448.6|16
1736214240000|2025-01-07 01:44:00|203544.9|203454.9|203543.1|203453.1|203544.9|203454.9|203540.7|203450.7|7
1736214250000|2025-01-07 01:44:10|203544.5|203454.5|203545.1|203455.1|203545.1|203455.1|203541.1|203451.1|8
1736214260000|2025-01-07 01:44:20|203542.2|203452.2|203544|203454|203544.9|203454.9|203541.3|203451.3|8
1736214270000|2025-01-07 01:44:30|203541.3|203451.3|203545.5|203455.5|203545.5|203455.5|203541.3|203451.3|2
1736214280000|2025-01-07 01:44:40|203545.1|203455.1|203544.8|203454.8|203545.1|203455.1|203544.8|203454.8|2
1736214290000|2025-01-07 01:44:50|203541.8|203451.8|203545.6|203455.6|203547.3|203457.3|203541.8|203451.8|4
1736214300000|2025-01-07 01:45:00|203548.1|203458.1|203543.8|203453.8|203548.1|203458.1|203541|203451|7
1736214320000|2025-01-07 01:45:20|203544.5|203454.5|203546.6|203456.6|203547.6|203457.6|203540.5|203450.5|14
1736214330000|2025-01-07 01:45:30|203543.7|203453.7|203546.6|203456.6|203546.6|203456.6|203543.7|203453.7|2
1736214340000|2025-01-07 01:45:40|203543.6|203453.6|203546.2|203456.2|203546.2|203456.2|203543.6|203453.6|2
1736214350000|2025-01-07 01:45:50|203548|203458|203548.3|203458.3|203548.3|203458.3|203548|203458|2
1736214360000|2025-01-07 01:46:00|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|203547.3|203457.3|1
1736214370000|2025-01-07 01:46:10|203545.4|203455.4|203545.4|203455.4|203545.4|203455.4|203545.4|203455.4|1
1736214380000|2025-01-07 01:46:20|203547.1|203457.1|203554|203464|203556.6|203466.6|203547.1|203457.1|9
1736214390000|2025-01-07 01:46:30|203553.4|203463.4|203550.3|203460.3|203553.4|203463.4|203550.3|203460.3|4
1736214400000|2025-01-07 01:46:40|203549.5|203459.5|203546.4|203456.4|203549.5|203459.5|203543.5|203453.5|5
1736214410000|2025-01-07 01:46:50|203545.8|203455.8|203544.3|203454.3|203546.4|203456.4|203544.3|203454.3|5
1736214420000|2025-01-07 01:47:00|203541.2|203451.2|203545.1|203455.1|203547.4|203457.4|203541.2|203451.2|3
1736214430000|2025-01-07 01:47:10|203544.9|203454.9|203544.9|203454.9|203544.9|203454.9|203544.9|203454.9|1
1736214450000|2025-01-07 01:47:30|203541.6|203451.6|203534.7|203444.7|203541.9|203451.9|203534.7|203444.7|5
1736214460000|2025-01-07 01:47:40|203536.6|203446.6|203541.3|203451.3|203543.2|203453.2|203536.6|203446.6|4
1736214470000|2025-01-07 01:47:50|203539.4|203449.4|203541.1|203451.1|203541.1|203451.1|203539.4|203449.4|2
1736214510000|2025-01-07 01:48:30|203545|203455|203545|203455|203545|203455|203545|203455|1
1736214530000|2025-01-07 01:48:50|203540.7|203450.7|203541.4|203451.4|203541.4|203451.4|203540.7|203450.7|2
1736214540000|2025-01-07 01:49:00|203543.6|203453.6|203541.7|203451.7|203543.6|203453.6|203541.7|203451.7|2
1736214550000|2025-01-07 01:49:10|203539.8|203449.8|203541.3|203451.3|203541.3|203451.3|203535.8|203445.8|4
1736214570000|2025-01-07 01:49:30|203543.3|203453.3|203541.9|203451.9|203543.3|203453.3|203541.6|203451.6|3
1736214580000|2025-01-07 01:49:40|203543.9|203453.9|203542.6|203452.6|203543.9|203453.9|203542.6|203452.6|2
1736214600000|2025-01-07 01:50:00|203544.4|203454.4|203542|203452|203544.4|203454.4|203542|203452|2
1736214610000|2025-01-07 01:50:10|203539.5|203449.5|203540.4|203450.4|203542.2|203452.2|203539.5|203449.5|3
1736214620000|2025-01-07 01:50:20|203537.1|203447.1|203539.7|203449.7|203539.7|203449.7|203532.7|203442.7|6
1736214630000|2025-01-07 01:50:30|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|203539.6|203449.6|1
1736214640000|2025-01-07 01:50:40|203537.1|203447.1|203532.4|203442.4|203539.4|203449.4|203532.4|203442.4|6
1736214650000|2025-01-07 01:50:50|203539.5|203449.5|203533.7|203443.7|203539.5|203449.5|203533.7|203443.7|2
1736214660000|2025-01-07 01:51:00|203533.5|203443.5|203514.2|203424.2|203533.5|203443.5|203511.7|203421.7|8
1736214670000|2025-01-07 01:51:10|203514.1|203424.1|203508.5|203418.5|203514.1|203424.1|203508.4|203418.4|6
1736214680000|2025-01-07 01:51:20|203508.4|203418.4|203508.4|203418.4|203508.4|203418.4|203508.4|203418.4|1
1736214690000|2025-01-07 01:51:30|203506.1|203416.1|203503.3|203413.3|203506.1|203416.1|203497.9|203407.9|12
1736214700000|2025-01-07 01:51:40|203500.9|203410.9|203506.3|203416.3|203506.7|203416.7|203500.9|203410.9|10
1736214710000|2025-01-07 01:51:50|203502.7|203412.7|203502.7|203412.7|203505.9|203415.9|203502.7|203412.7|4
1736214720000|2025-01-07 01:52:00|203504.9|203414.9|203496.3|203406.3|203511|203421|203496.3|203406.3|12
1736214730000|2025-01-07 01:52:10|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|203495.5|203405.5|1
1736214740000|2025-01-07 01:52:20|203495|203405|203495|203405|203495|203405|203495|203405|1
1736214750000|2025-01-07 01:52:30|203494.4|203404.4|203494.4|203404.4|203494.4|203404.4|203494.4|203404.4|1
1736214760000|2025-01-07 01:52:40|203497.2|203407.2|203494.2|203404.2|203497.3|203407.3|203494.2|203404.2|4
1736214780000|2025-01-07 01:53:00|203493.9|203403.9|203465|203375|203493.9|203403.9|203463.2|203373.2|11
1736214790000|2025-01-07 01:53:10|203463.5|203373.5|203465.9|203375.9|203467.5|203377.5|203463.5|203373.5|6
1736214810000|2025-01-07 01:53:30|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|203464.5|203374.5|1
1736214820000|2025-01-07 01:53:40|203464.6|203374.6|203464.1|203374.1|203464.6|203374.6|203464.1|203374.1|2
1736214840000|2025-01-07 01:54:00|203464|203374|203461.1|203371.1|203464.3|203374.3|203461.1|203371.1|4
1736214850000|2025-01-07 01:54:10|203458.8|203368.8|203459.8|203369.8|203459.8|203369.8|203458.8|203368.8|2
1736214860000|2025-01-07 01:54:20|203459.1|203369.1|203453.8|203363.8|203460.3|203370.3|203453.8|203363.8|5
1736214870000|2025-01-07 01:54:30|203455.4|203365.4|203453.4|203363.4|203455.4|203365.4|203453.4|203363.4|2
1736214880000|2025-01-07 01:54:40|203452.3|203362.3|203453.3|203363.3|203453.3|203363.3|203452.3|203362.3|2
1736214890000|2025-01-07 01:54:50|203454.1|203364.1|203454.6|203364.6|203454.6|203364.6|203454.1|203364.1|2
1736214900000|2025-01-07 01:55:00|203453.6|203363.6|203454.8|203364.8|203454.8|203364.8|203453.6|203363.6|2
1736214910000|2025-01-07 01:55:10|203452.8|203362.8|203454.8|203364.8|203454.8|203364.8|203452.8|203362.8|2
1736214920000|2025-01-07 01:55:20|203456.6|203366.6|203450.8|203360.8|203460.6|203370.6|203449.8|203359.8|10
1736214930000|2025-01-07 01:55:30|203451|203361|203453.3|203363.3|203453.3|203363.3|203451|203361|2
1736214940000|2025-01-07 01:55:40|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|1
1736214950000|2025-01-07 01:55:50|203453.3|203363.3|203452.6|203362.6|203453.3|203363.3|203452.6|203362.6|4
1736214960000|2025-01-07 01:56:00|203452.8|203362.8|203452.8|203362.8|203454.2|203364.2|203452.8|203362.8|7
1736214970000|2025-01-07 01:56:10|203455.5|203365.5|203459.8|203369.8|203464.9|203374.9|203455.5|203365.5|8
1736214980000|2025-01-07 01:56:20|203458.4|203368.4|203459.4|203369.4|203461|203371|203458.4|203368.4|3
1736214990000|2025-01-07 01:56:30|203461|203371|203461|203371|203461|203371|203459.8|203369.8|3
1736215000000|2025-01-07 01:56:40|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|1
1736215010000|2025-01-07 01:56:50|203462.3|203372.3|203467.3|203377.3|203476.3|203386.3|203462.3|203372.3|5
1736215040000|2025-01-07 01:57:20|203466|203376|203466|203376|203466|203376|203466|203376|1
1736215060000|2025-01-07 01:57:40|203471.5|203381.5|203470.6|203380.6|203471.5|203381.5|203470.6|203380.6|2
1736215070000|2025-01-07 01:57:50|203466.6|203376.6|203466.6|203376.6|203466.6|203376.6|203466.6|203376.6|1
1736215080000|2025-01-07 01:58:00|203469|203379|203468.8|203378.8|203469|203379|203468.8|203378.8|2
1736215090000|2025-01-07 01:58:10|203471.1|203381.1|203469.7|203379.7|203471.1|203381.1|203469.7|203379.7|2
1736215110000|2025-01-07 01:58:30|203471.9|203381.9|203498|203408|203500.2|203410.2|203471.9|203381.9|3
1736215120000|2025-01-07 01:58:40|203500.6|203410.6|203501.3|203411.3|203501.3|203411.3|203500.6|203410.6|2
1736215130000|2025-01-07 01:58:50|203501.1|203411.1|203501.1|203411.1|203501.1|203411.1|203501.1|203411.1|1
1736215140000|2025-01-07 01:59:00|203500.5|203410.5|203512.8|203422.8|203513.8|203423.8|203500.5|203410.5|7
1736215150000|2025-01-07 01:59:10|203508.2|203418.2|203509|203419|203510.4|203420.4|203507|203417|8
1736215170000|2025-01-07 01:59:30|203507.4|203417.4|203505.8|203415.8|203507.4|203417.4|203505.8|203415.8|3
1736215180000|2025-01-07 01:59:40|203504.4|203414.4|203501.1|203411.1|203505.2|203415.2|203501.1|203411.1|4
1736215190000|2025-01-07 01:59:50|203503|203413|203508.8|203418.8|203508.8|203418.8|203503|203413|3
1736215200000|2025-01-07 02:00:00|203509.2|203419.2|203505.1|203415.1|203517|203427|203505.1|203415.1|12
1736215210000|2025-01-07 02:00:10|203508.3|203418.3|203505.9|203415.9|203508.3|203418.3|203503.9|203413.9|5
1736215220000|2025-01-07 02:00:20|203504.7|203414.7|203499.4|203409.4|203504.7|203414.7|203495.8|203405.8|5
1736215230000|2025-01-07 02:00:30|203495.8|203405.8|203502.8|203412.8|203502.8|203412.8|203495.8|203405.8|5
1736215240000|2025-01-07 02:00:40|203503.8|203413.8|203504.4|203414.4|203504.6|203414.6|203503.8|203413.8|3
1736215250000|2025-01-07 02:00:50|203502.7|203412.7|203500.1|203410.1|203502.7|203412.7|203500.1|203410.1|2
1736215260000|2025-01-07 02:01:00|203495.9|203405.9|203498.9|203408.9|203498.9|203408.9|203495.3|203405.3|3
1736215280000|2025-01-07 02:01:20|203516.2|203426.2|203494.9|203404.9|203516.2|203426.2|203494.9|203404.9|6
1736215300000|2025-01-07 02:01:40|203495.5|203405.5|203490.6|203400.6|203495.5|203405.5|203490.6|203400.6|3
1736215310000|2025-01-07 02:01:50|203489|203399|203458.9|203368.9|203489|203399|203458.3|203368.3|3
1736215320000|2025-01-07 02:02:00|203458.1|203368.1|203459.9|203369.9|203460.9|203370.9|203457.5|203367.5|6
1736215330000|2025-01-07 02:02:10|203458.7|203368.7|203459.1|203369.1|203460.4|203370.4|203458.7|203368.7|4
1736215340000|2025-01-07 02:02:20|203458.8|203368.8|203458.8|203368.8|203458.8|203368.8|203458.8|203368.8|1
1736215360000|2025-01-07 02:02:40|203460|203370|203460.2|203370.2|203460.2|203370.2|203460|203370|2
1736215370000|2025-01-07 02:02:50|203457|203367|203456.4|203366.4|203458.8|203368.8|203456.4|203366.4|4
1736215390000|2025-01-07 02:03:10|203453.8|203363.8|203453.9|203363.9|203456.4|203366.4|203453.8|203363.8|3
1736215400000|2025-01-07 02:03:20|203455.4|203365.4|203455.3|203365.3|203455.4|203365.4|203455.3|203365.3|2
1736215410000|2025-01-07 02:03:30|203453.3|203363.3|203455.9|203365.9|203455.9|203365.9|203453.3|203363.3|2
1736215420000|2025-01-07 02:03:40|203453.3|203363.3|203454.1|203364.1|203454.9|203364.9|203451.1|203361.1|8
1736215430000|2025-01-07 02:03:50|203451.7|203361.7|203453.9|203363.9|203453.9|203363.9|203451.7|203361.7|2
1736215440000|2025-01-07 02:04:00|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215450000|2025-01-07 02:04:10|203454.3|203364.3|203457|203367|203457|203367|203454.3|203364.3|3
1736215460000|2025-01-07 02:04:20|203457.2|203367.2|203456.4|203366.4|203457.2|203367.2|203456.4|203366.4|2
1736215470000|2025-01-07 02:04:30|203455.6|203365.6|203451.7|203361.7|203455.6|203365.6|203451.7|203361.7|2
1736215490000|2025-01-07 02:04:50|203453.3|203363.3|203455.7|203365.7|203455.7|203365.7|203453.3|203363.3|3
1736215520000|2025-01-07 02:05:20|203455|203365|203455|203365|203455|203365|203455|203365|1
1736215530000|2025-01-07 02:05:30|203453.5|203363.5|203453|203363|203454.5|203364.5|203453|203363|3
1736215550000|2025-01-07 02:05:50|203453.4|203363.4|203453.4|203363.4|203453.4|203363.4|203453.4|203363.4|1
1736215580000|2025-01-07 02:06:20|203453|203363|203453|203363|203453|203363|203453|203363|1
1736215590000|2025-01-07 02:06:30|203450.3|203360.3|203452|203362|203452|203362|203449.5|203359.5|3
1736215600000|2025-01-07 02:06:40|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215620000|2025-01-07 02:07:00|203452.6|203362.6|203454.8|203364.8|203455.4|203365.4|203452.6|203362.6|4
1736215630000|2025-01-07 02:07:10|203454.4|203364.4|203452.2|203362.2|203454.4|203364.4|203452.2|203362.2|2
1736215640000|2025-01-07 02:07:20|203451.3|203361.3|203450.3|203360.3|203451.3|203361.3|203450.3|203360.3|2
1736215650000|2025-01-07 02:07:30|203449.8|203359.8|203453.5|203363.5|203454.5|203364.5|203449.5|203359.5|8
1736215660000|2025-01-07 02:07:40|203454.5|203364.5|203455.3|203365.3|203455.3|203365.3|203454.5|203364.5|2
1736215670000|2025-01-07 02:07:50|203456.9|203366.9|203457.5|203367.5|203457.5|203367.5|203456.9|203366.9|2
1736215680000|2025-01-07 02:08:00|203455.1|203365.1|203456.3|203366.3|203456.3|203366.3|203455.1|203365.1|3
1736215690000|2025-01-07 02:08:10|203455.8|203365.8|203453.2|203363.2|203455.8|203365.8|203453.2|203363.2|2
1736215700000|2025-01-07 02:08:20|203451.8|203361.8|203451.6|203361.6|203452.8|203362.8|203451.4|203361.4|4
1736215710000|2025-01-07 02:08:30|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|203452.8|203362.8|1
1736215720000|2025-01-07 02:08:40|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736215730000|2025-01-07 02:08:50|203452.9|203362.9|203457.3|203367.3|203457.9|203367.9|203452.9|203362.9|3
1736215740000|2025-01-07 02:09:00|203456.3|203366.3|203452.9|203362.9|203456.3|203366.3|203452.9|203362.9|2
1736215750000|2025-01-07 02:09:10|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|1
1736215780000|2025-01-07 02:09:40|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736215790000|2025-01-07 02:09:50|203453.8|203363.8|203453.8|203363.8|203453.8|203363.8|203453.8|203363.8|1
1736215810000|2025-01-07 02:10:10|203454|203364|203454|203364|203454|203364|203454|203364|1
1736215820000|2025-01-07 02:10:20|203454.6|203364.6|203461.3|203371.3|203461.3|203371.3|203454.6|203364.6|2
1736215840000|2025-01-07 02:10:40|203461.5|203371.5|203458.8|203368.8|203461.5|203371.5|203458.8|203368.8|3
1736215870000|2025-01-07 02:11:10|203459.5|203369.5|203457.9|203367.9|203459.5|203369.5|203455|203365|7
1736215890000|2025-01-07 02:11:30|203456.5|203366.5|203455.7|203365.7|203456.5|203366.5|203455|203365|3
1736215910000|2025-01-07 02:11:50|203457|203367|203455.5|203365.5|203457|203367|203455.5|203365.5|2
1736215920000|2025-01-07 02:12:00|203454.5|203364.5|203457.2|203367.2|203457.2|203367.2|203454.5|203364.5|3
1736215930000|2025-01-07 02:12:10|203456.5|203366.5|203455.7|203365.7|203457|203367|203454.4|203364.4|9
1736215940000|2025-01-07 02:12:20|203457|203367|203457|203367|203457|203367|203457|203367|1
1736215950000|2025-01-07 02:12:30|203459.1|203369.1|203458.6|203368.6|203459.1|203369.1|203458.6|203368.6|2
1736215960000|2025-01-07 02:12:40|203457.1|203367.1|203456.8|203366.8|203458.4|203368.4|203456.3|203366.3|4
1736215970000|2025-01-07 02:12:50|203456.6|203366.6|203456.6|203366.6|203456.6|203366.6|203456.6|203366.6|1
1736215980000|2025-01-07 02:13:00|203458.2|203368.2|203457.1|203367.1|203458.2|203368.2|203455.8|203365.8|7
1736215990000|2025-01-07 02:13:10|203463.5|203373.5|203476.4|203386.4|203480.4|203390.4|203463.5|203373.5|8
1736216020000|2025-01-07 02:13:40|203473.6|203383.6|203472.1|203382.1|203475.9|203385.9|203472.1|203382.1|3
1736216030000|2025-01-07 02:13:50|203470.3|203380.3|203470.3|203380.3|203470.3|203380.3|203470.3|203380.3|1
1736216040000|2025-01-07 02:14:00|203469.3|203379.3|203466.4|203376.4|203469.3|203379.3|203465|203375|3
1736216050000|2025-01-07 02:14:10|203464.8|203374.8|203464.8|203374.8|203464.8|203374.8|203464.8|203374.8|1
1736216060000|2025-01-07 02:14:20|203466.1|203376.1|203466|203376|203466.1|203376.1|203466|203376|2
1736216070000|2025-01-07 02:14:30|203464.4|203374.4|203464.1|203374.1|203465.7|203375.7|203464.1|203374.1|3
1736216080000|2025-01-07 02:14:40|203466.2|203376.2|203467.2|203377.2|203467.2|203377.2|203466.2|203376.2|2
1736216090000|2025-01-07 02:14:50|203468.9|203378.9|203466.1|203376.1|203468.9|203378.9|203466.1|203376.1|3
1736216100000|2025-01-07 02:15:00|203467.1|203377.1|203467.6|203377.6|203467.6|203377.6|203465.8|203375.8|7
1736216110000|2025-01-07 02:15:10|203468.9|203378.9|203468|203378|203468.9|203378.9|203466.7|203376.7|3
1736216120000|2025-01-07 02:15:20|203466.6|203376.6|203468|203378|203468.2|203378.2|203466.6|203376.6|4
1736216130000|2025-01-07 02:15:30|203467|203377|203465.5|203375.5|203467|203377|203465.5|203375.5|2
1736216140000|2025-01-07 02:15:40|203466.2|203376.2|203466.9|203376.9|203467.5|203377.5|203466.2|203376.2|3
1736216150000|2025-01-07 02:15:50|203467.9|203377.9|203463.9|203373.9|203467.9|203377.9|203463.9|203373.9|3
1736216160000|2025-01-07 02:16:00|203465.1|203375.1|203464.5|203374.5|203465.6|203375.6|203463.2|203373.2|4
1736216190000|2025-01-07 02:16:30|203466.2|203376.2|203464.7|203374.7|203468.2|203378.2|203464.7|203374.7|3
1736216200000|2025-01-07 02:16:40|203466.1|203376.1|203467.3|203377.3|203472.3|203382.3|203466.1|203376.1|8
1736216210000|2025-01-07 02:16:50|203466.1|203376.1|203466.1|203376.1|203466.1|203376.1|203466.1|203376.1|1
1736216220000|2025-01-07 02:17:00|203465.1|203375.1|203465.1|203375.1|203465.1|203375.1|203465.1|203375.1|1
1736216240000|2025-01-07 02:17:20|203464.5|203374.5|203464.4|203374.4|203473|203383|203464.4|203374.4|13
1736216270000|2025-01-07 02:17:50|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|1
1736216280000|2025-01-07 02:18:00|203465.9|203375.9|203464.1|203374.1|203469.3|203379.3|203464.1|203374.1|9
1736216310000|2025-01-07 02:18:30|203464.4|203374.4|203463.5|203373.5|203464.4|203374.4|203463.5|203373.5|2
1736216320000|2025-01-07 02:18:40|203464.8|203374.8|203462.4|203372.4|203464.8|203374.8|203462.4|203372.4|2
1736216330000|2025-01-07 02:18:50|203463.9|203373.9|203463.9|203373.9|203463.9|203373.9|203463.9|203373.9|1
1736216340000|2025-01-07 02:19:00|203463.1|203373.1|203463.1|203373.1|203463.1|203373.1|203463.1|203373.1|1
1736216350000|2025-01-07 02:19:10|203463.6|203373.6|203466.3|203376.3|203466.3|203376.3|203463.6|203373.6|7
1736216360000|2025-01-07 02:19:20|203465.1|203375.1|203461.7|203371.7|203466.2|203376.2|203461.7|203371.7|7
1736216370000|2025-01-07 02:19:30|203462.9|203372.9|203462.8|203372.8|203462.9|203372.9|203462.8|203372.8|2
1736216380000|2025-01-07 02:19:40|203464.6|203374.6|203462.8|203372.8|203469.7|203379.7|203462.8|203372.8|9
1736216390000|2025-01-07 02:19:50|203464.3|203374.3|203467.6|203377.6|203467.6|203377.6|203464.2|203374.2|6
1736216400000|2025-01-07 02:20:00|203469.4|203379.4|203467.5|203377.5|203474|203384|203467.2|203377.2|10
1736216410000|2025-01-07 02:20:10|203468|203378|203464.8|203374.8|203469.5|203379.5|203464.8|203374.8|6
1736216420000|2025-01-07 02:20:20|203467.2|203377.2|203463.9|203373.9|203467.2|203377.2|203463.9|203373.9|3
1736216430000|2025-01-07 02:20:30|203465.6|203375.6|203464.1|203374.1|203465.6|203375.6|203464.1|203374.1|2
1736216440000|2025-01-07 02:20:40|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|1
1736216460000|2025-01-07 02:21:00|203465.6|203375.6|203462.8|203372.8|203470.2|203380.2|203462.8|203372.8|7
1736216480000|2025-01-07 02:21:20|203465|203375|203482.2|203392.2|203483|203393|203465|203375|12
1736216490000|2025-01-07 02:21:30|203485.3|203395.3|203485.7|203395.7|203486.2|203396.2|203483|203393|5
1736216500000|2025-01-07 02:21:40|203485.9|203395.9|203485.9|203395.9|203485.9|203395.9|203485.9|203395.9|1
1736216510000|2025-01-07 02:21:50|203490.5|203400.5|203486.6|203396.6|203490.5|203400.5|203486.6|203396.6|3
1736216520000|2025-01-07 02:22:00|203482.3|203392.3|203468.2|203378.2|203482.3|203392.3|203463.8|203373.8|6
1736216530000|2025-01-07 02:22:10|203466.9|203376.9|203465.1|203375.1|203466.9|203376.9|203464.7|203374.7|5
1736216540000|2025-01-07 02:22:20|203464.3|203374.3|203464.5|203374.5|203464.5|203374.5|203464.3|203374.3|2
1736216550000|2025-01-07 02:22:30|203463|203373|203464.9|203374.9|203464.9|203374.9|203463|203373|3
1736216580000|2025-01-07 02:23:00|203464|203374|203464|203374|203464|203374|203464|203374|1
1736216590000|2025-01-07 02:23:10|203463.4|203373.4|203462.6|203372.6|203465.6|203375.6|203462.6|203372.6|6
1736216600000|2025-01-07 02:23:20|203468.5|203378.5|203461.7|203371.7|203469.2|203379.2|203461.7|203371.7|6
1736216610000|2025-01-07 02:23:30|203463.1|203373.1|203463.6|203373.6|203463.6|203373.6|203463.1|203373.1|2
1736216620000|2025-01-07 02:23:40|203464.1|203374.1|203464.4|203374.4|203468|203378|203463.6|203373.6|6
1736216630000|2025-01-07 02:23:50|203462.5|203372.5|203461.6|203371.6|203464.7|203374.7|203461.6|203371.6|6
1736216640000|2025-01-07 02:24:00|203463|203373|203462|203372|203468.7|203378.7|203462|203372|6
1736216650000|2025-01-07 02:24:10|203463.5|203373.5|203466.4|203376.4|203468.8|203378.8|203462.4|203372.4|19
1736216660000|2025-01-07 02:24:20|203465|203375|203467|203377|203468.5|203378.5|203465|203375|5
1736216670000|2025-01-07 02:24:30|203468.5|203378.5|203463|203373|203468.5|203378.5|203462.9|203372.9|13
1736216680000|2025-01-07 02:24:40|203466.4|203376.4|203467.5|203377.5|203468.6|203378.6|203463.8|203373.8|12
1736216690000|2025-01-07 02:24:50|203467|203377|203481.7|203391.7|203486.1|203396.1|203467|203377|7
1736216700000|2025-01-07 02:25:00|203476.6|203386.6|203466.7|203376.7|203476.6|203386.6|203461.2|203371.2|15
1736216710000|2025-01-07 02:25:10|203466.5|203376.5|203465.1|203375.1|203472|203382|203465.1|203375.1|6
1736216720000|2025-01-07 02:25:20|203466.6|203376.6|203465.5|203375.5|203470|203380|203465.5|203375.5|6
1736216730000|2025-01-07 02:25:30|203467.3|203377.3|203466.7|203376.7|203477|203387|203465|203375|17
1736216750000|2025-01-07 02:25:50|203465.7|203375.7|203464.7|203374.7|203466.4|203376.4|203463|203373|11
1736216760000|2025-01-07 02:26:00|203465.4|203375.4|203464.4|203374.4|203470.4|203380.4|203464|203374|23
1736216770000|2025-01-07 02:26:10|203465.5|203375.5|203467.8|203377.8|203470.3|203380.3|203464.9|203374.9|17
1736216780000|2025-01-07 02:26:20|203467|203377|203466.6|203376.6|203473|203383|203464.6|203374.6|12
1736216790000|2025-01-07 02:26:30|203467.1|203377.1|203467.9|203377.9|203467.9|203377.9|203466.9|203376.9|4
1736216800000|2025-01-07 02:26:40|203466.9|203376.9|203462.6|203372.6|203467.2|203377.2|203462.6|203372.6|8
1736216810000|2025-01-07 02:26:50|203462.4|203372.4|203462.4|203372.4|203462.4|203372.4|203461|203371|4
1736216820000|2025-01-07 02:27:00|203464.2|203374.2|203465.7|203375.7|203465.7|203375.7|203464.2|203374.2|3
1736216830000|2025-01-07 02:27:10|203466.4|203376.4|203467|203377|203470|203380|203463.6|203373.6|10
1736216840000|2025-01-07 02:27:20|203467.6|203377.6|203467.3|203377.3|203470.3|203380.3|203460.7|203370.7|7
1736216850000|2025-01-07 02:27:30|203467.5|203377.5|203466.7|203376.7|203468.5|203378.5|203463.9|203373.9|8
1736216860000|2025-01-07 02:27:40|203469.8|203379.8|203463.1|203373.1|203469.8|203379.8|203463.1|203373.1|12
1736216870000|2025-01-07 02:27:50|203463.7|203373.7|203465.5|203375.5|203466.1|203376.1|203463.7|203373.7|5
1736216880000|2025-01-07 02:28:00|203467.8|203377.8|203462.3|203372.3|203470.1|203380.1|203462.3|203372.3|4
1736216890000|2025-01-07 02:28:10|203462.9|203372.9|203462.9|203372.9|203462.9|203372.9|203462.9|203372.9|1
1736216900000|2025-01-07 02:28:20|203465.4|203375.4|203462.2|203372.2|203465.4|203375.4|203462.2|203372.2|4
1736216910000|2025-01-07 02:28:30|203464.6|203374.6|203462|203372|203464.6|203374.6|203461.4|203371.4|4
1736216920000|2025-01-07 02:28:40|203462.6|203372.6|203461.8|203371.8|203465.2|203375.2|203461.4|203371.4|6
1736216930000|2025-01-07 02:28:50|203463.6|203373.6|203465.3|203375.3|203467.2|203377.2|203463.6|203373.6|5
1736216940000|2025-01-07 02:29:00|203465.5|203375.5|203466.6|203376.6|203472.5|203382.5|203465|203375|15
1736216950000|2025-01-07 02:29:10|203464.7|203374.7|203464.4|203374.4|203468.5|203378.5|203464.4|203374.4|12
1736216960000|2025-01-07 02:29:20|203463.2|203373.2|203463.8|203373.8|203463.8|203373.8|203463.2|203373.2|2
1736216970000|2025-01-07 02:29:30|203465.8|203375.8|203462.9|203372.9|203465.8|203375.8|203462.9|203372.9|3
1736216980000|2025-01-07 02:29:40|203465.7|203375.7|203463.1|203373.1|203465.7|203375.7|203463.1|203373.1|3
1736216990000|2025-01-07 02:29:50|203463.9|203373.9|203464.9|203374.9|203468.7|203378.7|203462.5|203372.5|4
1736217000000|2025-01-07 02:30:00|203463.7|203373.7|203464.5|203374.5|203471.7|203381.7|203461.9|203371.9|17
1736217010000|2025-01-07 02:30:10|203463.1|203373.1|203463.1|203373.1|203468.1|203378.1|203463.1|203373.1|5
1736217020000|2025-01-07 02:30:20|203467.7|203377.7|203467.3|203377.3|203468.5|203378.5|203462.5|203372.5|11
1736217030000|2025-01-07 02:30:30|203472.1|203382.1|203484|203394|203484|203394|203469.6|203379.6|17
1736217040000|2025-01-07 02:30:40|203460.4|203370.4|203458.8|203368.8|203464.4|203374.4|203458.8|203368.8|4
1736217050000|2025-01-07 02:30:50|203459.6|203369.6|203463.7|203373.7|203463.7|203373.7|203459.6|203369.6|2
1736217060000|2025-01-07 02:31:00|203464.1|203374.1|203465.5|203375.5|203465.5|203375.5|203464.1|203374.1|2
1736217070000|2025-01-07 02:31:10|203467.5|203377.5|203471.1|203381.1|203473.1|203383.1|203467.5|203377.5|6
1736217080000|2025-01-07 02:31:20|203472.7|203382.7|203476.5|203386.5|203476.5|203386.5|203472.7|203382.7|5
1736217090000|2025-01-07 02:31:30|203478.5|203388.5|203477|203387|203479.6|203389.6|203477|203387|6
1736217100000|2025-01-07 02:31:40|203476.2|203386.2|203476.6|203386.6|203476.6|203386.6|203476.2|203386.2|2
1736217120000|2025-01-07 02:32:00|203474.5|203384.5|203475.5|203385.5|203476.3|203386.3|203474.5|203384.5|3
1736217130000|2025-01-07 02:32:10|203482|203392|203486|203396|203490.1|203400.1|203482|203392|10
1736217140000|2025-01-07 02:32:20|203487.5|203397.5|203486.3|203396.3|203489.1|203399.1|203486.3|203396.3|7
1736217150000|2025-01-07 02:32:30|203488.8|203398.8|203487.1|203397.1|203488.8|203398.8|203487.1|203397.1|2
1736217160000|2025-01-07 02:32:40|203489.1|203399.1|203483.8|203393.8|203489.1|203399.1|203483.8|203393.8|5
1736217190000|2025-01-07 02:33:10|203486.3|203396.3|203484.1|203394.1|203490.1|203400.1|203484.1|203394.1|6
1736217200000|2025-01-07 02:33:20|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|203489.5|203399.5|1
1736217210000|2025-01-07 02:33:30|203484.1|203394.1|203489.3|203399.3|203489.3|203399.3|203484.1|203394.1|2
1736217220000|2025-01-07 02:33:40|203490|203400|203490|203400|203490|203400|203490|203400|1
1736217240000|2025-01-07 02:34:00|203485.8|203395.8|203489.9|203399.9|203490|203400|203485.5|203395.5|4
1736217280000|2025-01-07 02:34:40|203486|203396|203486|203396|203486|203396|203486|203396|1
1736217290000|2025-01-07 02:34:50|203489.3|203399.3|203492.3|203402.3|203492.3|203402.3|203489.3|203399.3|2
1736217300000|2025-01-07 02:35:00|203492|203402|203492|203402|203492|203402|203492|203402|1
1736217320000|2025-01-07 02:35:20|203490|203400|203483.2|203393.2|203490|203400|203483.2|203393.2|2
1736217340000|2025-01-07 02:35:40|203488.3|203398.3|203483.2|203393.2|203488.3|203398.3|203483.2|203393.2|2
1736217360000|2025-01-07 02:36:00|203483.5|203393.5|203472.9|203382.9|203483.5|203393.5|203472.6|203382.6|3
1736217370000|2025-01-07 02:36:10|203476.1|203386.1|203479.1|203389.1|203479.5|203389.5|203475.6|203385.6|6
1736217380000|2025-01-07 02:36:20|203480.7|203390.7|203492.1|203402.1|203493.7|203403.7|203480.7|203390.7|6
1736217410000|2025-01-07 02:36:50|203492.8|203402.8|203492.5|203402.5|203492.8|203402.8|203486.8|203396.8|4
1736217420000|2025-01-07 02:37:00|203492.3|203402.3|203492.3|203402.3|203492.3|203402.3|203492.3|203402.3|1
1736217430000|2025-01-07 02:37:10|203492.5|203402.5|203492.4|203402.4|203492.5|203402.5|203492.2|203402.2|3
1736217450000|2025-01-07 02:37:30|203493.8|203403.8|203493.2|203403.2|203493.8|203403.8|203493.2|203403.2|2
1736217460000|2025-01-07 02:37:40|203493.8|203403.8|203493.8|203403.8|203493.8|203403.8|203493.8|203403.8|1
1736217470000|2025-01-07 02:37:50|203493.5|203403.5|203493.5|203403.5|203493.8|203403.8|203489.5|203399.5|5
1736217490000|2025-01-07 02:38:10|203492.6|203402.6|203492.6|203402.6|203492.6|203402.6|203492.6|203402.6|1
1736217520000|2025-01-07 02:38:40|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|1
1736217530000|2025-01-07 02:38:50|203494.5|203404.5|203494.5|203404.5|203494.5|203404.5|203494.5|203404.5|1
1736217540000|2025-01-07 02:39:00|203491.4|203401.4|203491.4|203401.4|203491.4|203401.4|203491.4|203401.4|1
1736217550000|2025-01-07 02:39:10|203492.5|203402.5|203494.7|203404.7|203495.3|203405.3|203492.5|203402.5|3
1736217570000|2025-01-07 02:39:30|203490.2|203400.2|203492|203402|203492|203402|203490.2|203400.2|2
1736217600000|2025-01-07 02:40:00|203494.5|203404.5|203497.3|203407.3|203497.3|203407.3|203494.5|203404.5|3
1736217610000|2025-01-07 02:40:10|203497.5|203407.5|203499.1|203409.1|203499.7|203409.7|203497.5|203407.5|3
1736217630000|2025-01-07 02:40:30|203501.5|203411.5|203502.3|203412.3|203502.3|203412.3|203501.5|203411.5|2
1736217640000|2025-01-07 02:40:40|203503.1|203413.1|203502.9|203412.9|203505.1|203415.1|203499.6|203409.6|8
1736217650000|2025-01-07 02:40:50|203497.9|203407.9|203502.7|203412.7|203504.6|203414.6|203497.9|203407.9|4
1736217670000|2025-01-07 02:41:10|203504.7|203414.7|203502.1|203412.1|203504.7|203414.7|203498.1|203408.1|7
1736217680000|2025-01-07 02:41:20|203503.8|203413.8|203501.3|203411.3|203503.8|203413.8|203497.7|203407.7|5
1736217700000|2025-01-07 02:41:40|203500.7|203410.7|203501.3|203411.3|203501.9|203411.9|203500.5|203410.5|4
1736217710000|2025-01-07 02:41:50|203500.5|203410.5|203501|203411|203501|203411|203500.5|203410.5|2
1736217720000|2025-01-07 02:42:00|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|203502.8|203412.8|1
1736217730000|2025-01-07 02:42:10|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736217740000|2025-01-07 02:42:20|203503.8|203413.8|203499.7|203409.7|203503.8|203413.8|203499.7|203409.7|4
1736217750000|2025-01-07 02:42:30|203502.4|203412.4|203500.7|203410.7|203502.4|203412.4|203500.7|203410.7|2
1736217770000|2025-01-07 02:42:50|203501.7|203411.7|203500.6|203410.6|203503.6|203413.6|203500|203410|9
1736217780000|2025-01-07 02:43:00|203503.4|203413.4|203503.4|203413.4|203503.4|203413.4|203500.6|203410.6|6
1736217790000|2025-01-07 02:43:10|203506.3|203416.3|203500.1|203410.1|203506.3|203416.3|203498.2|203408.2|8
1736217800000|2025-01-07 02:43:20|203502.9|203412.9|203500.2|203410.2|203502.9|203412.9|203498.3|203408.3|4
1736217810000|2025-01-07 02:43:30|203498.6|203408.6|203497.1|203407.1|203502.8|203412.8|203496.9|203406.9|8
1736217820000|2025-01-07 02:43:40|203498.4|203408.4|203496.8|203406.8|203498.6|203408.6|203495.1|203405.1|9
1736217830000|2025-01-07 02:43:50|203495.3|203405.3|203495.8|203405.8|203497|203407|203495.3|203405.3|5
1736217840000|2025-01-07 02:44:00|203499.5|203409.5|203498.6|203408.6|203499.5|203409.5|203497.1|203407.1|4
1736217860000|2025-01-07 02:44:20|203498.8|203408.8|203499.6|203409.6|203502.2|203412.2|203498.8|203408.8|3
1736217880000|2025-01-07 02:44:40|203503.1|203413.1|203499.4|203409.4|203503.1|203413.1|203499.3|203409.3|4
1736217890000|2025-01-07 02:44:50|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|1
1736217900000|2025-01-07 02:45:00|203498.8|203408.8|203497.3|203407.3|203498.8|203408.8|203497.3|203407.3|2
1736217910000|2025-01-07 02:45:10|203498.7|203408.7|203497.6|203407.6|203501.4|203411.4|203497.6|203407.6|6
1736217930000|2025-01-07 02:45:30|203497.1|203407.1|203499.1|203409.1|203502|203412|203497.1|203407.1|5
1736217950000|2025-01-07 02:45:50|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736217960000|2025-01-07 02:46:00|203499|203409|203500.9|203410.9|203500.9|203410.9|203498.7|203408.7|5
1736217970000|2025-01-07 02:46:10|203499.9|203409.9|203495.9|203405.9|203499.9|203409.9|203495.9|203405.9|9
1736217980000|2025-01-07 02:46:20|203498.6|203408.6|203497.2|203407.2|203498.6|203408.6|203497|203407|3
1736217990000|2025-01-07 02:46:30|203495.9|203405.9|203500.5|203410.5|203502.2|203412.2|203495.9|203405.9|5
1736218000000|2025-01-07 02:46:40|203499.2|203409.2|203497.7|203407.7|203500.1|203410.1|203496.1|203406.1|12
1736218010000|2025-01-07 02:46:50|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|203500.4|203410.4|1
1736218020000|2025-01-07 02:47:00|203498|203408|203496.4|203406.4|203498.9|203408.9|203494.7|203404.7|9
1736218030000|2025-01-07 02:47:10|203499.1|203409.1|203497.1|203407.1|203500.1|203410.1|203497.1|203407.1|3
1736218040000|2025-01-07 02:47:20|203495.3|203405.3|203498.1|203408.1|203501.7|203411.7|203495.3|203405.3|3
1736218070000|2025-01-07 02:47:50|203498.3|203408.3|203497.4|203407.4|203501.3|203411.3|203497.4|203407.4|3
1736218080000|2025-01-07 02:48:00|203498|203408|203498|203408|203498|203408|203498|203408|1
1736218090000|2025-01-07 02:48:10|203500.5|203410.5|203499|203409|203500.5|203410.5|203499|203409|2
1736218120000|2025-01-07 02:48:40|203499.8|203409.8|203499.8|203409.8|203499.8|203409.8|203499.8|203409.8|1
1736218140000|2025-01-07 02:49:00|203502.6|203412.6|203499.8|203409.8|203502.6|203412.6|203499.8|203409.8|2
1736218160000|2025-01-07 02:49:20|203498.5|203408.5|203497.5|203407.5|203500.4|203410.4|203497.3|203407.3|5
1736218170000|2025-01-07 02:49:30|203499.2|203409.2|203499.2|203409.2|203499.2|203409.2|203499.2|203409.2|1
1736218180000|2025-01-07 02:49:40|203499.4|203409.4|203499.4|203409.4|203499.4|203409.4|203499.4|203409.4|1
1736218190000|2025-01-07 02:49:50|203498|203408|203497.5|203407.5|203498|203408|203497.5|203407.5|2
1736218210000|2025-01-07 02:50:10|203500.8|203410.8|203502.7|203412.7|203505.1|203415.1|203500.8|203410.8|5
1736218220000|2025-01-07 02:50:20|203501.9|203411.9|203502.4|203412.4|203502.9|203412.9|203501.9|203411.9|3
1736218230000|2025-01-07 02:50:30|203501.8|203411.8|203498.4|203408.4|203501.8|203411.8|203498.4|203408.4|3
1736218240000|2025-01-07 02:50:40|203496.4|203406.4|203499.4|203409.4|203499.4|203409.4|203496.4|203406.4|3
1736218250000|2025-01-07 02:50:50|203497.8|203407.8|203499.2|203409.2|203499.2|203409.2|203497.8|203407.8|2
1736218260000|2025-01-07 02:51:00|203497.8|203407.8|203499.2|203409.2|203499.2|203409.2|203497.8|203407.8|2
1736218290000|2025-01-07 02:51:30|203497.9|203407.9|203496.4|203406.4|203499.8|203409.8|203492.8|203402.8|8
1736218300000|2025-01-07 02:51:40|203497.4|203407.4|203498.9|203408.9|203501.6|203411.6|203497.4|203407.4|3
1736218330000|2025-01-07 02:52:10|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|1
1736218340000|2025-01-07 02:52:20|203501.4|203411.4|203502.6|203412.6|203502.6|203412.6|203501.4|203411.4|2
1736218350000|2025-01-07 02:52:30|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|203499.5|203409.5|1
1736218360000|2025-01-07 02:52:40|203502|203412|203497.3|203407.3|203502|203412|203497.3|203407.3|3
1736218370000|2025-01-07 02:52:50|203498.7|203408.7|203500.5|203410.5|203500.5|203410.5|203498.7|203408.7|3
1736218380000|2025-01-07 02:53:00|203499.9|203409.9|203498.1|203408.1|203499.9|203409.9|203498.1|203408.1|2
1736218390000|2025-01-07 02:53:10|203499.6|203409.6|203499.7|203409.7|203502.4|203412.4|203499.6|203409.6|4
1736218410000|2025-01-07 02:53:30|203499.3|203409.3|203515.5|203425.5|203519.1|203429.1|203499.3|203409.3|4
1736218420000|2025-01-07 02:53:40|203534.6|203444.6|203535.5|203445.5|203536.6|203446.6|203532|203442|8
1736218430000|2025-01-07 02:53:50|203534|203444|203534|203444|203534|203444|203534|203444|1
1736218440000|2025-01-07 02:54:00|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|203534.1|203444.1|1
1736218450000|2025-01-07 02:54:10|203533.6|203443.6|203533.6|203443.6|203533.6|203443.6|203533.6|203443.6|1
1736218460000|2025-01-07 02:54:20|203534.5|203444.5|203534.5|203444.5|203534.5|203444.5|203534.3|203444.3|3
1736218470000|2025-01-07 02:54:30|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|203535.8|203445.8|1
1736218480000|2025-01-07 02:54:40|203535|203445|203534|203444|203535|203445|203534|203444|2
1736218490000|2025-01-07 02:54:50|203533.4|203443.4|203531.4|203441.4|203533.4|203443.4|203531.4|203441.4|4
1736218500000|2025-01-07 02:55:00|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|1
1736218510000|2025-01-07 02:55:10|203531.7|203441.7|203531.7|203441.7|203533.7|203443.7|203531.4|203441.4|7
1736218530000|2025-01-07 02:55:30|203532.6|203442.6|203531.8|203441.8|203532.6|203442.6|203531.4|203441.4|3
1736218540000|2025-01-07 02:55:40|203531.9|203441.9|203536.3|203446.3|203536.3|203446.3|203531.9|203441.9|3
1736218550000|2025-01-07 02:55:50|203535.5|203445.5|203535|203445|203535.5|203445.5|203535|203445|2
1736218560000|2025-01-07 02:56:00|203535.3|203445.3|203529.5|203439.5|203535.5|203445.5|203526.4|203436.4|17
1736218570000|2025-01-07 02:56:10|203527.5|203437.5|203531.5|203441.5|203532.7|203442.7|203527|203437|16
1736218580000|2025-01-07 02:56:20|203533.1|203443.1|203531.6|203441.6|203533.1|203443.1|203531.6|203441.6|4
1736218590000|2025-01-07 02:56:30|203533.7|203443.7|203530.3|203440.3|203533.7|203443.7|203530.1|203440.1|4
1736218620000|2025-01-07 02:57:00|203533|203443|203534.8|203444.8|203534.8|203444.8|203530.8|203440.8|5
1736218630000|2025-01-07 02:57:10|203531.9|203441.9|203531.4|203441.4|203531.9|203441.9|203531.2|203441.2|4
1736218660000|2025-01-07 02:57:40|203533|203443|203533|203443|203533|203443|203533|203443|1
1736218680000|2025-01-07 02:58:00|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|203531.6|203441.6|1
1736218720000|2025-01-07 02:58:40|203533|203443|203533|203443|203533|203443|203529.8|203439.8|3
1736218740000|2025-01-07 02:59:00|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|1
1736218770000|2025-01-07 02:59:30|203532|203442|203533|203443|203533|203443|203532|203442|3
1736218790000|2025-01-07 02:59:50|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|203532.3|203442.3|1
1736218800000|2025-01-07 03:00:00|203533.5|203443.5|203534.8|203444.8|203534.8|203444.8|203532.9|203442.9|5
1736218810000|2025-01-07 03:00:10|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|203534.4|203444.4|1
1736218820000|2025-01-07 03:00:20|203530.5|203440.5|203534.6|203444.6|203537.1|203447.1|203530.5|203440.5|11
1736218830000|2025-01-07 03:00:30|203537|203447|203536.5|203446.5|203537|203447|203534.4|203444.4|5
1736218840000|2025-01-07 03:00:40|203535.7|203445.7|203536.2|203446.2|203537|203447|203535.7|203445.7|3
1736218850000|2025-01-07 03:00:50|203538.6|203448.6|203536.7|203446.7|203538.6|203448.6|203536.7|203446.7|2
1736218860000|2025-01-07 03:01:00|203536.6|203446.6|203536.3|203446.3|203536.6|203446.6|203536.3|203446.3|2
1736218870000|2025-01-07 03:01:10|203535.6|203445.6|203535.6|203445.6|203535.6|203445.6|203535.6|203445.6|1
1736218880000|2025-01-07 03:01:20|203535.5|203445.5|203535.5|203445.5|203535.5|203445.5|203535.5|203445.5|1
1736218900000|2025-01-07 03:01:40|203537.2|203447.2|203535.5|203445.5|203537.2|203447.2|203535.5|203445.5|3
1736218920000|2025-01-07 03:02:00|203535|203445|203535|203445|203535|203445|203535|203445|1
1736218930000|2025-01-07 03:02:10|203534.8|203444.8|203535.3|203445.3|203535.3|203445.3|203534.8|203444.8|2
1736218940000|2025-01-07 03:02:20|203537|203447|203537|203447|203537|203447|203537|203447|1
1736218960000|2025-01-07 03:02:40|203536|203446|203535.8|203445.8|203536.3|203446.3|203531|203441|8
1736218970000|2025-01-07 03:02:50|203532.1|203442.1|203535.8|203445.8|203535.8|203445.8|203532.1|203442.1|2
1736218980000|2025-01-07 03:03:00|203532.1|203442.1|203536.1|203446.1|203536.1|203446.1|203532.1|203442.1|2
1736218990000|2025-01-07 03:03:10|203532.1|203442.1|203536.3|203446.3|203536.3|203446.3|203532.1|203442.1|2
1736219000000|2025-01-07 03:03:20|203531|203441|203536.7|203446.7|203536.7|203446.7|203531|203441|2
1736219010000|2025-01-07 03:03:30|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|203535.2|203445.2|1
1736219020000|2025-01-07 03:03:40|203531|203441|203505.7|203415.7|203531.8|203441.8|203502.2|203412.2|6
1736219030000|2025-01-07 03:03:50|203504|203414|203508.5|203418.5|203508.5|203418.5|203504|203414|7
1736219040000|2025-01-07 03:04:00|203506.9|203416.9|203505.2|203415.2|203509|203419|203505.2|203415.2|4
1736219050000|2025-01-07 03:04:10|203504.6|203414.6|203503.3|203413.3|203505.4|203415.4|203502.3|203412.3|7
1736219060000|2025-01-07 03:04:20|203505.3|203415.3|203504.7|203414.7|203505.3|203415.3|203504.3|203414.3|3
1736219070000|2025-01-07 03:04:30|203507.1|203417.1|203504.9|203414.9|203507.1|203417.1|203504.9|203414.9|2
1736219080000|2025-01-07 03:04:40|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|203504.5|203414.5|1
1736219100000|2025-01-07 03:05:00|203506.3|203416.3|203507.6|203417.6|203507.6|203417.6|203506.3|203416.3|2
1736219110000|2025-01-07 03:05:10|203505.4|203415.4|203504.9|203414.9|203505.4|203415.4|203504.9|203414.9|2
1736219120000|2025-01-07 03:05:20|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|1
1736219130000|2025-01-07 03:05:30|203506.5|203416.5|203504.7|203414.7|203506.5|203416.5|203504.7|203414.7|2
1736219160000|2025-01-07 03:06:00|203506.3|203416.3|203507.7|203417.7|203509.8|203419.8|203506.3|203416.3|3
1736219190000|2025-01-07 03:06:30|203509.4|203419.4|203509.4|203419.4|203509.4|203419.4|203509.4|203419.4|1
1736219210000|2025-01-07 03:06:50|203507.1|203417.1|203507.1|203417.1|203507.1|203417.1|203507.1|203417.1|1
1736219220000|2025-01-07 03:07:00|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|1
1736219230000|2025-01-07 03:07:10|203504.1|203414.1|203495|203405|203504.1|203414.1|203495|203405|4
1736219240000|2025-01-07 03:07:20|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|1
1736219250000|2025-01-07 03:07:30|203495.7|203405.7|203495.4|203405.4|203495.7|203405.7|203493.2|203403.2|3
1736219260000|2025-01-07 03:07:40|203496.6|203406.6|203494.4|203404.4|203496.6|203406.6|203494.4|203404.4|2
1736219270000|2025-01-07 03:07:50|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|203493.6|203403.6|1
1736219280000|2025-01-07 03:08:00|203494.6|203404.6|203496.7|203406.7|203496.7|203406.7|203494.6|203404.6|2
1736219300000|2025-01-07 03:08:20|203493.7|203403.7|203493.9|203403.9|203495.6|203405.6|203493.7|203403.7|3
1736219330000|2025-01-07 03:08:50|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|203493.2|203403.2|1
1736219340000|2025-01-07 03:09:00|203494.8|203404.8|203496|203406|203496|203406|203494.8|203404.8|2
1736219350000|2025-01-07 03:09:10|203495.6|203405.6|203495.6|203405.6|203495.6|203405.6|203495.6|203405.6|1
1736219380000|2025-01-07 03:09:40|203489.8|203399.8|203493.3|203403.3|203493.3|203403.3|203489.8|203399.8|2
1736219390000|2025-01-07 03:09:50|203494.5|203404.5|203492.5|203402.5|203494.5|203404.5|203492.5|203402.5|2
1736219400000|2025-01-07 03:10:00|203496|203406|203495.9|203405.9|203499.3|203409.3|203493|203403|24
1736219410000|2025-01-07 03:10:10|203495.7|203405.7|203496.1|203406.1|203496.1|203406.1|203492.9|203402.9|9
1736219420000|2025-01-07 03:10:20|203492.1|203402.1|203495.5|203405.5|203495.5|203405.5|203492.1|203402.1|6
1736219430000|2025-01-07 03:10:30|203494.3|203404.3|203491.8|203401.8|203494.3|203404.3|203491.8|203401.8|3
1736219450000|2025-01-07 03:10:50|203490.8|203400.8|203489|203399|203490.8|203400.8|203489|203399|2
1736219460000|2025-01-07 03:11:00|203488.8|203398.8|203483.5|203393.5|203488.8|203398.8|203483.5|203393.5|4
1736219470000|2025-01-07 03:11:10|203485.2|203395.2|203485|203395|203485.2|203395.2|203485|203395|2
1736219490000|2025-01-07 03:11:30|203483.4|203393.4|203483.4|203393.4|203483.4|203393.4|203483.4|203393.4|1
1736219500000|2025-01-07 03:11:40|203481.1|203391.1|203464.1|203374.1|203481.1|203391.1|203463.9|203373.9|4
1736219510000|2025-01-07 03:11:50|203465.3|203375.3|203455.8|203365.8|203465.3|203375.3|203455.8|203365.8|3
1736219520000|2025-01-07 03:12:00|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|203456.2|203366.2|1
1736219530000|2025-01-07 03:12:10|203457.7|203367.7|203457.9|203367.9|203457.9|203367.9|203457.7|203367.7|2
1736219540000|2025-01-07 03:12:20|203456|203366|203458.1|203368.1|203458.1|203368.1|203456|203366|6
1736219550000|2025-01-07 03:12:30|203458.9|203368.9|203460.6|203370.6|203460.6|203370.6|203458.9|203368.9|3
1736219560000|2025-01-07 03:12:40|203458.4|203368.4|203457|203367|203458.4|203368.4|203457|203367|2
1736219570000|2025-01-07 03:12:50|203458.7|203368.7|203456.7|203366.7|203458.7|203368.7|203456.7|203366.7|3
1736219580000|2025-01-07 03:13:00|203458.7|203368.7|203458.7|203368.7|203458.7|203368.7|203458.7|203368.7|1
1736219610000|2025-01-07 03:13:30|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|1
1736219620000|2025-01-07 03:13:40|203460.5|203370.5|203458.9|203368.9|203460.5|203370.5|203456.7|203366.7|4
1736219630000|2025-01-07 03:13:50|203459.3|203369.3|203459.5|203369.5|203459.5|203369.5|203459.3|203369.3|2
1736219660000|2025-01-07 03:14:20|203458.3|203368.3|203459.2|203369.2|203459.2|203369.2|203457.3|203367.3|3
1736219680000|2025-01-07 03:14:40|203459.6|203369.6|203460.2|203370.2|203460.2|203370.2|203459.6|203369.6|2
1736219690000|2025-01-07 03:14:50|203459|203369|203459|203369|203459|203369|203459|203369|1
1736219700000|2025-01-07 03:15:00|203458.5|203368.5|203458.5|203368.5|203458.5|203368.5|203458.5|203368.5|1
1736219710000|2025-01-07 03:15:10|203459.9|203369.9|203459.9|203369.9|203459.9|203369.9|203459.9|203369.9|1
1736219720000|2025-01-07 03:15:20|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|203455.1|203365.1|1
1736219750000|2025-01-07 03:15:50|203452.5|203362.5|203449|203359|203452.5|203362.5|203449|203359|2
1736219760000|2025-01-07 03:16:00|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736219770000|2025-01-07 03:16:10|203455.4|203365.4|203455.4|203365.4|203455.4|203365.4|203455.4|203365.4|1
1736219790000|2025-01-07 03:16:30|203457.9|203367.9|203457.9|203367.9|203457.9|203367.9|203457.9|203367.9|1
1736219800000|2025-01-07 03:16:40|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736219820000|2025-01-07 03:17:00|203455.2|203365.2|203455.2|203365.2|203455.2|203365.2|203455.2|203365.2|1
1736219830000|2025-01-07 03:17:10|203461.8|203371.8|203461.8|203371.8|203461.8|203371.8|203461.8|203371.8|1
1736219840000|2025-01-07 03:17:20|203455.6|203365.6|203457.3|203367.3|203457.3|203367.3|203453.3|203363.3|5
1736219850000|2025-01-07 03:17:30|203455.4|203365.4|203455.7|203365.7|203461.9|203371.9|203455.4|203365.4|6
1736219880000|2025-01-07 03:18:00|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736219890000|2025-01-07 03:18:10|203450|203360|203450|203360|203450|203360|203450|203360|1
1736219900000|2025-01-07 03:18:20|203457.3|203367.3|203457.3|203367.3|203457.3|203367.3|203457.3|203367.3|1
1736219910000|2025-01-07 03:18:30|203455.7|203365.7|203455.7|203365.7|203455.7|203365.7|203455.7|203365.7|1
1736219940000|2025-01-07 03:19:00|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|203453.5|203363.5|1
1736219950000|2025-01-07 03:19:10|203450|203360|203453.8|203363.8|203453.8|203363.8|203450|203360|3
1736219960000|2025-01-07 03:19:20|203451.5|203361.5|203451.2|203361.2|203452.2|203362.2|203451.2|203361.2|3
1736219970000|2025-01-07 03:19:30|203451.6|203361.6|203452|203362|203452|203362|203451.6|203361.6|2
1736220000000|2025-01-07 03:20:00|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|1
1736220010000|2025-01-07 03:20:10|203447|203357|203454.7|203364.7|203454.7|203364.7|203447|203357|2
1736220020000|2025-01-07 03:20:20|203449.8|203359.8|203448.1|203358.1|203454.3|203364.3|203448.1|203358.1|6
1736220030000|2025-01-07 03:20:30|203449.3|203359.3|203449.3|203359.3|203449.3|203359.3|203449.3|203359.3|1
1736220040000|2025-01-07 03:20:40|203451|203361|203451.8|203361.8|203451.8|203361.8|203451|203361|3
1736220070000|2025-01-07 03:21:10|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|1
1736220080000|2025-01-07 03:21:20|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220090000|2025-01-07 03:21:30|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736220100000|2025-01-07 03:21:40|203454.7|203364.7|203453.5|203363.5|203454.9|203364.9|203452.1|203362.1|4
1736220130000|2025-01-07 03:22:10|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736220140000|2025-01-07 03:22:20|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|1
1736220150000|2025-01-07 03:22:30|203454.1|203364.1|203454.1|203364.1|203454.1|203364.1|203453.1|203363.1|3
1736220180000|2025-01-07 03:23:00|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|203453.3|203363.3|1
1736220200000|2025-01-07 03:23:20|203453.8|203363.8|203453.5|203363.5|203453.8|203363.8|203453.5|203363.5|2
1736220220000|2025-01-07 03:23:40|203452.5|203362.5|203451.2|203361.2|203452.5|203362.5|203451.2|203361.2|2
1736220230000|2025-01-07 03:23:50|203450|203360|203448.8|203358.8|203450|203360|203448.8|203358.8|2
1736220240000|2025-01-07 03:24:00|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736220260000|2025-01-07 03:24:20|203451.4|203361.4|203451.4|203361.4|203451.4|203361.4|203451.4|203361.4|1
1736220290000|2025-01-07 03:24:50|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736220310000|2025-01-07 03:25:10|203449.5|203359.5|203452.1|203362.1|203452.1|203362.1|203449.5|203359.5|2
1736220330000|2025-01-07 03:25:30|203451.7|203361.7|203454.1|203364.1|203454.1|203364.1|203451.7|203361.7|3
1736220340000|2025-01-07 03:25:40|203453.3|203363.3|203453.5|203363.5|203454.3|203364.3|203453.3|203363.3|3
1736220370000|2025-01-07 03:26:10|203454.1|203364.1|203453.1|203363.1|203454.1|203364.1|203453.1|203363.1|2
1736220400000|2025-01-07 03:26:40|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736220410000|2025-01-07 03:26:50|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|1
1736220420000|2025-01-07 03:27:00|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|203452.7|203362.7|1
1736220430000|2025-01-07 03:27:10|203453.2|203363.2|203453.2|203363.2|203453.2|203363.2|203453.2|203363.2|1
1736220450000|2025-01-07 03:27:30|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|1
1736220460000|2025-01-07 03:27:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220470000|2025-01-07 03:27:50|203448|203358|203448|203358|203448|203358|203448|203358|1
1736220480000|2025-01-07 03:28:00|203452.4|203362.4|203452.4|203362.4|203452.4|203362.4|203452.4|203362.4|1
1736220500000|2025-01-07 03:28:20|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|203452.2|203362.2|1
1736220520000|2025-01-07 03:28:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736220530000|2025-01-07 03:28:50|203448|203358|203452.6|203362.6|203452.6|203362.6|203448|203358|2
1736220560000|2025-01-07 03:29:20|203452.3|203362.3|203451|203361|203452.3|203362.3|203451|203361|2
1736220580000|2025-01-07 03:29:40|203448.8|203358.8|203449.3|203359.3|203449.3|203359.3|203448.8|203358.8|2
1736220590000|2025-01-07 03:29:50|203450.8|203360.8|203450.6|203360.6|203450.8|203360.8|203450.6|203360.6|2
1736220600000|2025-01-07 03:30:00|203449|203359|203451.5|203361.5|203451.5|203361.5|203444.1|203354.1|9
1736220610000|2025-01-07 03:30:10|203449.9|203359.9|203449.9|203359.9|203449.9|203359.9|203449.9|203359.9|1
1736220640000|2025-01-07 03:30:40|203448.3|203358.3|203447.1|203357.1|203448.5|203358.5|203446.1|203356.1|7
1736220660000|2025-01-07 03:31:00|203445.9|203355.9|203446.7|203356.7|203446.7|203356.7|203445.9|203355.9|3
1736220670000|2025-01-07 03:31:10|203445.3|203355.3|203445.8|203355.8|203447|203357|203442.5|203352.5|6
1736220680000|2025-01-07 03:31:20|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|1
1736220690000|2025-01-07 03:31:30|203444|203354|203362|203272|203444.7|203354.7|203362|203272|9
1736220700000|2025-01-07 03:31:40|203361.7|203271.7|203362.9|203272.9|203365.4|203275.4|203361|203271|15
1736220710000|2025-01-07 03:31:50|203362.4|203272.4|203362.4|203272.4|203362.4|203272.4|203362.3|203272.3|5
1736220720000|2025-01-07 03:32:00|203362.3|203272.3|203362.7|203272.7|203362.7|203272.7|203362.3|203272.3|3
1736220730000|2025-01-07 03:32:10|203362.4|203272.4|203362.8|203272.8|203362.8|203272.8|203362.4|203272.4|5
1736220740000|2025-01-07 03:32:20|203363|203273|203363|203273|203363|203273|203363|203273|1
1736220750000|2025-01-07 03:32:30|203361|203271|203360.1|203270.1|203361.3|203271.3|203360.1|203270.1|4
1736220770000|2025-01-07 03:32:50|203359.9|203269.9|203359.9|203269.9|203359.9|203269.9|203359.9|203269.9|1
1736220780000|2025-01-07 03:33:00|203357.9|203267.9|203359.5|203269.5|203360.5|203270.5|203357.9|203267.9|5
1736220800000|2025-01-07 03:33:20|203358.3|203268.3|203358.3|203268.3|203358.3|203268.3|203358.3|203268.3|1
1736220810000|2025-01-07 03:33:30|203358.5|203268.5|203357|203267|203358.5|203268.5|203356.5|203266.5|6
1736220820000|2025-01-07 03:33:40|203357.2|203267.2|203355.8|203265.8|203358|203268|203354|203264|7
1736220830000|2025-01-07 03:33:50|203355.6|203265.6|203360.6|203270.6|203360.6|203270.6|203355.6|203265.6|4
1736220840000|2025-01-07 03:34:00|203361.3|203271.3|203359.3|203269.3|203361.3|203271.3|203359.3|203269.3|2
1736220850000|2025-01-07 03:34:10|203361.8|203271.8|203361.8|203271.8|203361.8|203271.8|203361.8|203271.8|1
1736220860000|2025-01-07 03:34:20|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220870000|2025-01-07 03:34:30|203358.2|203268.2|203361|203271|203361|203271|203358.2|203268.2|2
1736220880000|2025-01-07 03:34:40|203358.2|203268.2|203360|203270|203361.2|203271.2|203357.6|203267.6|5
1736220890000|2025-01-07 03:34:50|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220920000|2025-01-07 03:35:20|203360|203270|203360|203270|203360|203270|203360|203270|1
1736220930000|2025-01-07 03:35:30|203359.5|203269.5|203360|203270|203360|203270|203359.5|203269.5|2
1736220950000|2025-01-07 03:35:50|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|203360.8|203270.8|1
1736220970000|2025-01-07 03:36:10|203360|203270|203360|203270|203360|203270|203360|203270|1
1736221010000|2025-01-07 03:36:50|203360.8|203270.8|203363.4|203273.4|203363.4|203273.4|203360.8|203270.8|3
1736221020000|2025-01-07 03:37:00|203365.6|203275.6|203395.4|203305.4|203396.2|203306.2|203361.9|203271.9|8
1736221030000|2025-01-07 03:37:10|203395.2|203305.2|203393.5|203303.5|203395.2|203305.2|203389.9|203299.9|6
1736221040000|2025-01-07 03:37:20|203393.3|203303.3|203382.8|203292.8|203393.3|203303.3|203382.8|203292.8|10
1736221050000|2025-01-07 03:37:30|203383.6|203293.6|203381.6|203291.6|203383.6|203293.6|203380.4|203290.4|3
1736221060000|2025-01-07 03:37:40|203381.7|203291.7|203378.7|203288.7|203381.7|203291.7|203378.7|203288.7|3
1736221070000|2025-01-07 03:37:50|203382.2|203292.2|203382.2|203292.2|203383|203293|203381.5|203291.5|4
1736221080000|2025-01-07 03:38:00|203382|203292|203382.3|203292.3|203382.3|203292.3|203382|203292|2
1736221090000|2025-01-07 03:38:10|203382.8|203292.8|203385.3|203295.3|203385.3|203295.3|203381.8|203291.8|5
1736221100000|2025-01-07 03:38:20|203381.4|203291.4|203385.3|203295.3|203385.3|203295.3|203379.6|203289.6|6
1736221110000|2025-01-07 03:38:30|203386.3|203296.3|203380.9|203290.9|203386.7|203296.7|203380.7|203290.7|7
1736221120000|2025-01-07 03:38:40|203381.1|203291.1|203385.9|203295.9|203385.9|203295.9|203379.9|203289.9|10
1736221130000|2025-01-07 03:38:50|203385.7|203295.7|203382.9|203292.9|203385.7|203295.7|203382.9|203292.9|2
1736221140000|2025-01-07 03:39:00|203382.7|203292.7|203380.3|203290.3|203382.7|203292.7|203380.3|203290.3|3
1736221150000|2025-01-07 03:39:10|203380.6|203290.6|203380.3|203290.3|203380.6|203290.6|203380.3|203290.3|2
1736221160000|2025-01-07 03:39:20|203380.6|203290.6|203380.6|203290.6|203380.6|203290.6|203377.7|203287.7|6
1736221170000|2025-01-07 03:39:30|203377.5|203287.5|203383.4|203293.4|203383.4|203293.4|203377.5|203287.5|5
1736221180000|2025-01-07 03:39:40|203379.6|203289.6|203381.5|203291.5|203384.2|203294.2|203379.6|203289.6|4
1736221190000|2025-01-07 03:39:50|203378.9|203288.9|203371.4|203281.4|203378.9|203288.9|203370.8|203280.8|6
1736221200000|2025-01-07 03:40:00|203371.2|203281.2|203371.2|203281.2|203371.2|203281.2|203371.2|203281.2|1
1736221210000|2025-01-07 03:40:10|203370.1|203280.1|203372|203282|203372|203282|203370.1|203280.1|2
1736221230000|2025-01-07 03:40:30|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|203372.8|203282.8|1
1736221240000|2025-01-07 03:40:40|203370.5|203280.5|203371.8|203281.8|203371.8|203281.8|203370.5|203280.5|2
1736221250000|2025-01-07 03:40:50|203369.4|203279.4|203372.4|203282.4|203372.4|203282.4|203369|203279|4
1736221280000|2025-01-07 03:41:20|203367.5|203277.5|203367.3|203277.3|203368.7|203278.7|203367.3|203277.3|3
1736221290000|2025-01-07 03:41:30|203368.9|203278.9|203367.7|203277.7|203369.3|203279.3|203365.2|203275.2|4
1736221300000|2025-01-07 03:41:40|203366.7|203276.7|203367.1|203277.1|203368.3|203278.3|203366.7|203276.7|4
1736221310000|2025-01-07 03:41:50|203342.1|203252.1|203332.7|203242.7|203344.9|203254.9|203332.5|203242.5|7
1736221320000|2025-01-07 03:42:00|203331.1|203241.1|203330.9|203240.9|203331.1|203241.1|203330.9|203240.9|2
1736221340000|2025-01-07 03:42:20|203330.7|203240.7|203332.5|203242.5|203332.5|203242.5|203330.7|203240.7|2
1736221350000|2025-01-07 03:42:30|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|203331.7|203241.7|1
1736221360000|2025-01-07 03:42:40|203330.1|203240.1|203330.1|203240.1|203330.1|203240.1|203330.1|203240.1|1
1736221370000|2025-01-07 03:42:50|203328.5|203238.5|203328.5|203238.5|203328.5|203238.5|203328.5|203238.5|1
1736221380000|2025-01-07 03:43:00|203325.5|203235.5|203334.3|203244.3|203334.8|203244.8|203325.5|203235.5|4
1736221390000|2025-01-07 03:43:10|203333.5|203243.5|203330.1|203240.1|203333.5|203243.5|203330.1|203240.1|2
1736221410000|2025-01-07 03:43:30|203330.7|203240.7|203333.2|203243.2|203333.2|203243.2|203330.7|203240.7|3
1736221420000|2025-01-07 03:43:40|203332.5|203242.5|203332.5|203242.5|203332.5|203242.5|203332.5|203242.5|1
1736221430000|2025-01-07 03:43:50|203333|203243|203333|203243|203333|203243|203333|203243|1
1736221440000|2025-01-07 03:44:00|203333.9|203243.9|203335.7|203245.7|203335.7|203245.7|203333.9|203243.9|2
1736221450000|2025-01-07 03:44:10|203335.1|203245.1|203333.1|203243.1|203335.1|203245.1|203333.1|203243.1|2
1736221470000|2025-01-07 03:44:30|203333.2|203243.2|203327.3|203237.3|203333.2|203243.2|203327.3|203237.3|3
1736221480000|2025-01-07 03:44:40|203329.3|203239.3|203332.6|203242.6|203332.6|203242.6|203329.3|203239.3|3
1736221490000|2025-01-07 03:44:50|203332.3|203242.3|203332.4|203242.4|203332.4|203242.4|203332.3|203242.3|2
1736221500000|2025-01-07 03:45:00|203333.4|203243.4|203334.8|203244.8|203334.8|203244.8|203333.4|203243.4|3
1736221520000|2025-01-07 03:45:20|203334.3|203244.3|203337.7|203247.7|203337.9|203247.9|203334.3|203244.3|3
1736221560000|2025-01-07 03:46:00|203329.5|203239.5|203336.3|203246.3|203336.3|203246.3|203329.5|203239.5|2
1736221570000|2025-01-07 03:46:10|203337.9|203247.9|203337.9|203247.9|203337.9|203247.9|203337.9|203247.9|1
1736221580000|2025-01-07 03:46:20|203339.1|203249.1|203339.1|203249.1|203339.1|203249.1|203339.1|203249.1|1
1736221590000|2025-01-07 03:46:30|203341.5|203251.5|203368.1|203278.1|203368.8|203278.8|203341.5|203251.5|4
1736221600000|2025-01-07 03:46:40|203368.8|203278.8|203369|203279|203370|203280|203368.8|203278.8|3
1736221610000|2025-01-07 03:46:50|203366.3|203276.3|203362.5|203272.5|203366.3|203276.3|203362.5|203272.5|3
1736221620000|2025-01-07 03:47:00|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|203362.3|203272.3|1
1736221640000|2025-01-07 03:47:20|203363.8|203273.8|203364.8|203274.8|203364.8|203274.8|203363.8|203273.8|4
1736221650000|2025-01-07 03:47:30|203362.8|203272.8|203362.8|203272.8|203362.8|203272.8|203362.8|203272.8|1
1736221660000|2025-01-07 03:47:40|203362.5|203272.5|203362.5|203272.5|203362.5|203272.5|203362.5|203272.5|1
1736221670000|2025-01-07 03:47:50|203362.1|203272.1|203362.1|203272.1|203362.1|203272.1|203362.1|203272.1|1
1736221690000|2025-01-07 03:48:10|203364.9|203274.9|203370.2|203280.2|203370.2|203280.2|203364.9|203274.9|4
1736221720000|2025-01-07 03:48:40|203370.5|203280.5|203370.5|203280.5|203370.5|203280.5|203370.3|203280.3|3
1736221740000|2025-01-07 03:49:00|203370.2|203280.2|203370.2|203280.2|203370.2|203280.2|203370.2|203280.2|1
1736221750000|2025-01-07 03:49:10|203370|203280|203370.5|203280.5|203370.5|203280.5|203370|203280|4
1736221760000|2025-01-07 03:49:20|203369.8|203279.8|203368|203278|203369.8|203279.8|203368|203278|3
1736221770000|2025-01-07 03:49:30|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|1
1736221800000|2025-01-07 03:50:00|203367.4|203277.4|203367.4|203277.4|203368.1|203278.1|203367.4|203277.4|3
1736221820000|2025-01-07 03:50:20|203366.4|203276.4|203367.2|203277.2|203367.2|203277.2|203366.4|203276.4|2
1736221830000|2025-01-07 03:50:30|203367|203277|203367|203277|203367|203277|203367|203277|1
1736221850000|2025-01-07 03:50:50|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|203367.6|203277.6|1
1736221860000|2025-01-07 03:51:00|203367.8|203277.8|203367.8|203277.8|203367.8|203277.8|203367.8|203277.8|1
1736221890000|2025-01-07 03:51:30|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|203367.3|203277.3|1
1736221900000|2025-01-07 03:51:40|203368.5|203278.5|203370|203280|203370|203280|203368.5|203278.5|3
1736221910000|2025-01-07 03:51:50|203370.4|203280.4|203376.9|203286.9|203376.9|203286.9|203370.4|203280.4|4
1736221920000|2025-01-07 03:52:00|203376.7|203286.7|203376.7|203286.7|203376.7|203286.7|203376.7|203286.7|1
1736221940000|2025-01-07 03:52:20|203375.5|203285.5|203396.7|203306.7|203397.8|203307.8|203375.5|203285.5|8
1736221950000|2025-01-07 03:52:30|203394.5|203304.5|203396|203306|203396|203306|203394.1|203304.1|3
1736221960000|2025-01-07 03:52:40|203394.2|203304.2|203393.2|203303.2|203394.2|203304.2|203393.2|203303.2|2
1736221970000|2025-01-07 03:52:50|203392.6|203302.6|203392.1|203302.1|203392.6|203302.6|203391.1|203301.1|3
1736221980000|2025-01-07 03:53:00|203389.5|203299.5|203389.5|203299.5|203389.5|203299.5|203389.5|203299.5|1
1736221990000|2025-01-07 03:53:10|203386|203296|203385.7|203295.7|203387|203297|203385.5|203295.5|8
1736222000000|2025-01-07 03:53:20|203386.8|203296.8|203385.5|203295.5|203387|203297|203385.5|203295.5|9
1736222010000|2025-01-07 03:53:30|203385.2|203295.2|203382.5|203292.5|203386.2|203296.2|203381.5|203291.5|7
1736222020000|2025-01-07 03:53:40|203381.5|203291.5|203379.1|203289.1|203381.5|203291.5|203379.1|203289.1|3
1736222030000|2025-01-07 03:53:50|203404.5|203314.5|203402.9|203312.9|203409.7|203319.7|203402.8|203312.8|6
1736222040000|2025-01-07 03:54:00|203405.8|203315.8|203405.8|203315.8|203405.8|203315.8|203405.6|203315.6|3
1736222060000|2025-01-07 03:54:20|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|1
1736222070000|2025-01-07 03:54:30|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|1
1736222090000|2025-01-07 03:54:50|203404.3|203314.3|203405.4|203315.4|203405.4|203315.4|203404.3|203314.3|2
1736222130000|2025-01-07 03:55:30|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|203402.5|203312.5|1
1736222150000|2025-01-07 03:55:50|203402.9|203312.9|203404.4|203314.4|203404.4|203314.4|203402.9|203312.9|2
1736222180000|2025-01-07 03:56:20|203405|203315|203405|203315|203405|203315|203405|203315|1
1736222200000|2025-01-07 03:56:40|203402.5|203312.5|203401.8|203311.8|203403|203313|203401.8|203311.8|4
1736222220000|2025-01-07 03:57:00|203401|203311|203401.3|203311.3|203401.3|203311.3|203399.8|203309.8|4
1736222240000|2025-01-07 03:57:20|203402.3|203312.3|203396.3|203306.3|203404.9|203314.9|203393|203303|12
1736222250000|2025-01-07 03:57:30|203393.2|203303.2|203394.7|203304.7|203396.2|203306.2|203392.3|203302.3|14
1736222280000|2025-01-07 03:58:00|203397.7|203307.7|203398.3|203308.3|203401.9|203311.9|203396.9|203306.9|6
1736222320000|2025-01-07 03:58:40|203395.5|203305.5|203403.7|203313.7|203403.7|203313.7|203395.5|203305.5|2
1736222330000|2025-01-07 03:58:50|203388.8|203298.8|203399.4|203309.4|203399.4|203309.4|203386.3|203296.3|4
1736222340000|2025-01-07 03:59:00|203399.3|203309.3|203400.2|203310.2|203403.7|203313.7|203399.1|203309.1|9
1736222380000|2025-01-07 03:59:40|203396.5|203306.5|203399|203309|203399|203309|203395.5|203305.5|3
1736222390000|2025-01-07 03:59:50|203396.5|203306.5|203392.7|203302.7|203396.5|203306.5|203392.7|203302.7|8
1736222400000|2025-01-07 04:00:00|203390.3|203300.3|203382.4|203292.4|203390.3|203300.3|203379.7|203289.7|5
1736222410000|2025-01-07 04:00:10|203382.5|203292.5|203382.5|203292.5|203382.5|203292.5|203382.5|203292.5|1
1736222430000|2025-01-07 04:00:30|203385|203295|203378.5|203288.5|203385|203295|203378.5|203288.5|2
1736222440000|2025-01-07 04:00:40|203378.4|203288.4|203378.4|203288.4|203378.4|203288.4|203378.4|203288.4|1
1736222450000|2025-01-07 04:00:50|203377.4|203287.4|203379|203289|203380|203290|203377.4|203287.4|3
1736222480000|2025-01-07 04:01:20|203381.9|203291.9|203380.3|203290.3|203383.1|203293.1|203380.3|203290.3|3
1736222510000|2025-01-07 04:01:50|203384.1|203294.1|203378|203288|203384.1|203294.1|203378|203288|2
1736222530000|2025-01-07 04:02:10|203382.5|203292.5|203378.8|203288.8|203382.5|203292.5|203378.8|203288.8|4
1736222540000|2025-01-07 04:02:20|203380.2|203290.2|203379|203289|203380.2|203290.2|203379|203289|3
1736222560000|2025-01-07 04:02:40|203380.3|203290.3|203381.5|203291.5|203381.5|203291.5|203379|203289|3
1736222570000|2025-01-07 04:02:50|203380.3|203290.3|203380.3|203290.3|203380.3|203290.3|203380.3|203290.3|1
1736222580000|2025-01-07 04:03:00|203381.7|203291.7|203379|203289|203381.7|203291.7|203379|203289|6
1736222610000|2025-01-07 04:03:30|203380|203290|203380|203290|203380|203290|203380|203290|1
1736222620000|2025-01-07 04:03:40|203377|203287|203378.8|203288.8|203378.8|203288.8|203377|203287|2
1736222630000|2025-01-07 04:03:50|203377.3|203287.3|203379.9|203289.9|203381.1|203291.1|203377.3|203287.3|4
1736222670000|2025-01-07 04:04:30|203382.8|203292.8|203379.4|203289.4|203382.8|203292.8|203378.1|203288.1|5
1736222680000|2025-01-07 04:04:40|203377.4|203287.4|203377.8|203287.8|203378.7|203288.7|203377.4|203287.4|4
1736222690000|2025-01-07 04:04:50|203375.3|203285.3|203377.1|203287.1|203377.1|203287.1|203375.3|203285.3|2
1736222700000|2025-01-07 04:05:00|203377.9|203287.9|203380.3|203290.3|203380.3|203290.3|203377.5|203287.5|6
1736222710000|2025-01-07 04:05:10|203383.5|203293.5|203381.9|203291.9|203383.5|203293.5|203381.9|203291.9|2
1736222720000|2025-01-07 04:05:20|203381.1|203291.1|203380.9|203290.9|203382.1|203292.1|203380.9|203290.9|4
1736222730000|2025-01-07 04:05:30|203381.9|203291.9|203381.2|203291.2|203381.9|203291.9|203381.2|203291.2|2
1736222750000|2025-01-07 04:05:50|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|1
1736222770000|2025-01-07 04:06:10|203382.8|203292.8|203379.1|203289.1|203382.8|203292.8|203379.1|203289.1|4
1736222780000|2025-01-07 04:06:20|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|1
1736222810000|2025-01-07 04:06:50|203379|203289|203379|203289|203379|203289|203379|203289|1
1736222820000|2025-01-07 04:07:00|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|1
1736222850000|2025-01-07 04:07:30|203379|203289|203379|203289|203379|203289|203379|203289|1
1736222880000|2025-01-07 04:08:00|203379.3|203289.3|203380.4|203290.4|203380.4|203290.4|203379.3|203289.3|2
1736222890000|2025-01-07 04:08:10|203380.9|203290.9|203385|203295|203385.6|203295.6|203380.9|203290.9|5
1736222900000|2025-01-07 04:08:20|203384.4|203294.4|203384.4|203294.4|203384.4|203294.4|203384.4|203294.4|1
1736222910000|2025-01-07 04:08:30|203384.6|203294.6|203384.6|203294.6|203384.6|203294.6|203384.6|203294.6|1
1736222920000|2025-01-07 04:08:40|203386|203296|203387.5|203297.5|203387.5|203297.5|203386|203296|2
1736222950000|2025-01-07 04:09:10|203385.7|203295.7|203385.7|203295.7|203385.7|203295.7|203385.7|203295.7|1
1736222980000|2025-01-07 04:09:40|203387.5|203297.5|203385.8|203295.8|203387.5|203297.5|203385.8|203295.8|2
1736222990000|2025-01-07 04:09:50|203385|203295|203384.8|203294.8|203385|203295|203384.8|203294.8|2
1736223000000|2025-01-07 04:10:00|203383.2|203293.2|203383.2|203293.2|203383.2|203293.2|203383.2|203293.2|1
1736223010000|2025-01-07 04:10:10|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|203379.3|203289.3|1
1736223030000|2025-01-07 04:10:30|203379|203289|203381.3|203291.3|203381.3|203291.3|203377|203287|5
1736223040000|2025-01-07 04:10:40|203379.4|203289.4|203380.4|203290.4|203380.4|203290.4|203378.8|203288.8|3
1736223050000|2025-01-07 04:10:50|203380.2|203290.2|203380.2|203290.2|203380.6|203290.6|203380.2|203290.2|3
1736223060000|2025-01-07 04:11:00|203380.4|203290.4|203380.4|203290.4|203380.4|203290.4|203380.4|203290.4|1
1736223070000|2025-01-07 04:11:10|203380.2|203290.2|203380.3|203290.3|203380.3|203290.3|203380.2|203290.2|2
1736223090000|2025-01-07 04:11:30|203380.1|203290.1|203380.1|203290.1|203380.1|203290.1|203379.5|203289.5|3
1736223100000|2025-01-07 04:11:40|203381.1|203291.1|203380.1|203290.1|203381.3|203291.3|203380.1|203290.1|3
1736223120000|2025-01-07 04:12:00|203381.9|203291.9|203381.6|203291.6|203382.6|203292.6|203381.6|203291.6|4
1736223130000|2025-01-07 04:12:10|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|203381.3|203291.3|1
1736223140000|2025-01-07 04:12:20|203379.8|203289.8|203379.7|203289.7|203382|203292|203379.7|203289.7|3
1736223150000|2025-01-07 04:12:30|203378.1|203288.1|203376.6|203286.6|203380.4|203290.4|203376.6|203286.6|6
1736223160000|2025-01-07 04:12:40|203378.4|203288.4|203378.8|203288.8|203378.8|203288.8|203378.4|203288.4|2
1736223170000|2025-01-07 04:12:50|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|1
1736223200000|2025-01-07 04:13:20|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|203379.5|203289.5|1
1736223240000|2025-01-07 04:14:00|203377.9|203287.9|203380.9|203290.9|203381.4|203291.4|203377.9|203287.9|4
1736223280000|2025-01-07 04:14:40|203383.3|203293.3|203383.3|203293.3|203383.3|203293.3|203383.3|203293.3|1
1736223300000|2025-01-07 04:15:00|203382.3|203292.3|203382.3|203292.3|203382.3|203292.3|203382.3|203292.3|1
1736223330000|2025-01-07 04:15:30|203383.3|203293.3|203381.7|203291.7|203383.3|203293.3|203380|203290|4
1736223350000|2025-01-07 04:15:50|203381.4|203291.4|203380.7|203290.7|203381.4|203291.4|203380.7|203290.7|2
1736223360000|2025-01-07 04:16:00|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|1
1736223370000|2025-01-07 04:16:10|203379.9|203289.9|203381.8|203291.8|203381.8|203291.8|203379.9|203289.9|2
1736223400000|2025-01-07 04:16:40|203382.4|203292.4|203382.4|203292.4|203382.4|203292.4|203382.4|203292.4|1
1736223420000|2025-01-07 04:17:00|203384.5|203294.5|203385.3|203295.3|203389.5|203299.5|203384.5|203294.5|3
1736223430000|2025-01-07 04:17:10|203385.6|203295.6|203384.5|203294.5|203385.6|203295.6|203384.5|203294.5|3
1736223440000|2025-01-07 04:17:20|203381.3|203291.3|203379.6|203289.6|203381.3|203291.3|203379.6|203289.6|2
1736223460000|2025-01-07 04:17:40|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|203378.7|203288.7|1
1736223470000|2025-01-07 04:17:50|203378.8|203288.8|203378.8|203288.8|203378.8|203288.8|203378.8|203288.8|1
1736223480000|2025-01-07 04:18:00|203377.1|203287.1|203377.1|203287.1|203377.1|203287.1|203377.1|203287.1|1
1736223510000|2025-01-07 04:18:30|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223530000|2025-01-07 04:18:50|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|203378.2|203288.2|1
1736223560000|2025-01-07 04:19:20|203377.8|203287.8|203378.9|203288.9|203380.8|203290.8|203377.8|203287.8|3
1736223570000|2025-01-07 04:19:30|203379.5|203289.5|203376.9|203286.9|203379.5|203289.5|203375.2|203285.2|4
1736223580000|2025-01-07 04:19:40|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223590000|2025-01-07 04:19:50|203378.7|203288.7|203380.3|203290.3|203384.5|203294.5|203378.7|203288.7|3
1736223600000|2025-01-07 04:20:00|203379.5|203289.5|203378.3|203288.3|203380|203290|203377.3|203287.3|5
1736223610000|2025-01-07 04:20:10|203377.8|203287.8|203376.5|203286.5|203377.8|203287.8|203376.5|203286.5|2
1736223620000|2025-01-07 04:20:20|203381|203291|203382.4|203292.4|203385.6|203295.6|203381|203291|4
1736223630000|2025-01-07 04:20:30|203380.4|203290.4|203379.5|203289.5|203380.4|203290.4|203379.5|203289.5|2
1736223640000|2025-01-07 04:20:40|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|203379.4|203289.4|1
1736223670000|2025-01-07 04:21:10|203373|203283|203373|203283|203373|203283|203373|203283|1
1736223680000|2025-01-07 04:21:20|203376.9|203286.9|203376.9|203286.9|203376.9|203286.9|203376.9|203286.9|1
1736223690000|2025-01-07 04:21:30|203379.9|203289.9|203379.9|203289.9|203379.9|203289.9|203379.9|203289.9|1
1736223720000|2025-01-07 04:22:00|203379|203289|203383.5|203293.5|203383.7|203293.7|203379|203289|3
1736223740000|2025-01-07 04:22:20|203382.9|203292.9|203382.9|203292.9|203382.9|203292.9|203382.9|203292.9|1
1736223750000|2025-01-07 04:22:30|203379.7|203289.7|203379.7|203289.7|203379.7|203289.7|203379.7|203289.7|1
1736223770000|2025-01-07 04:22:50|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|203378.5|203288.5|1
1736223780000|2025-01-07 04:23:00|203379|203289|203394.5|203304.5|203394.5|203304.5|203379|203289|6
1736223810000|2025-01-07 04:23:30|203394.3|203304.3|203393.3|203303.3|203394.3|203304.3|203393.1|203303.1|3
1736223820000|2025-01-07 04:23:40|203393.2|203303.2|203393.2|203303.2|203393.2|203303.2|203393.2|203303.2|1
1736223840000|2025-01-07 04:24:00|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|203393.5|203303.5|1
1736223850000|2025-01-07 04:24:10|203393.6|203303.6|203393.6|203303.6|203393.6|203303.6|203393.6|203303.6|1
1736223870000|2025-01-07 04:24:30|203394.6|203304.6|203450|203360|203458.7|203368.7|203394.6|203304.6|8
1736223880000|2025-01-07 04:24:40|203449.8|203359.8|203440.5|203350.5|203450.4|203360.4|203440.5|203350.5|10
1736223890000|2025-01-07 04:24:50|203440.6|203350.6|203441.7|203351.7|203442.4|203352.4|203440.6|203350.6|7
1736223900000|2025-01-07 04:25:00|203442.6|203352.6|203440.6|203350.6|203443.6|203353.6|203440.6|203350.6|9
1736223910000|2025-01-07 04:25:10|203440|203350|203444.2|203354.2|203444.2|203354.2|203440|203350|5
1736223920000|2025-01-07 04:25:20|203445.7|203355.7|203450.3|203360.3|203451.6|203361.6|203445.7|203355.7|6
1736223940000|2025-01-07 04:25:40|203450.4|203360.4|203450.4|203360.4|203450.4|203360.4|203450.4|203360.4|1
1736223950000|2025-01-07 04:25:50|203447.8|203357.8|203449.4|203359.4|203449.4|203359.4|203447.8|203357.8|2
1736223960000|2025-01-07 04:26:00|203448.3|203358.3|203448.3|203358.3|203448.3|203358.3|203448.3|203358.3|1
1736223970000|2025-01-07 04:26:10|203447|203357|203447|203357|203447|203357|203447|203357|1
1736223980000|2025-01-07 04:26:20|203446.7|203356.7|203446.7|203356.7|203446.7|203356.7|203446.7|203356.7|1
1736223990000|2025-01-07 04:26:30|203445.8|203355.8|203445.2|203355.2|203447.5|203357.5|203443.7|203353.7|8
1736224000000|2025-01-07 04:26:40|203443.7|203353.7|203442.7|203352.7|203446|203356|203442.7|203352.7|7
1736224020000|2025-01-07 04:27:00|203441|203351|203441|203351|203441|203351|203441|203351|1
1736224030000|2025-01-07 04:27:10|203442|203352|203442|203352|203442|203352|203442|203352|1
1736224040000|2025-01-07 04:27:20|203443.1|203353.1|203442|203352|203443.1|203353.1|203442|203352|2
1736224060000|2025-01-07 04:27:40|203441|203351|203441|203351|203441|203351|203441|203351|1
1736224090000|2025-01-07 04:28:10|203442.1|203352.1|203441.1|203351.1|203442.1|203352.1|203441.1|203351.1|2
1736224100000|2025-01-07 04:28:20|203443.2|203353.2|203441.2|203351.2|203443.2|203353.2|203438.7|203348.7|6
1736224110000|2025-01-07 04:28:30|203440.8|203350.8|203434.9|203344.9|203440.8|203350.8|203434.9|203344.9|6
1736224130000|2025-01-07 04:28:50|203436.7|203346.7|203438.4|203348.4|203439.7|203349.7|203436.7|203346.7|4
1736224140000|2025-01-07 04:29:00|203435.3|203345.3|203440.5|203350.5|203441.2|203351.2|203434|203344|5
1736224150000|2025-01-07 04:29:10|203435.8|203345.8|203440.7|203350.7|203440.7|203350.7|203433.3|203343.3|6
1736224160000|2025-01-07 04:29:20|203436.9|203346.9|203434.7|203344.7|203436.9|203346.9|203434.7|203344.7|3
1736224170000|2025-01-07 04:29:30|203436.6|203346.6|203440.1|203350.1|203440.7|203350.7|203436.6|203346.6|6
1736224180000|2025-01-07 04:29:40|203436.9|203346.9|203439.6|203349.6|203440.4|203350.4|203436.6|203346.6|5
1736224190000|2025-01-07 04:29:50|203435.7|203345.7|203438|203348|203439.1|203349.1|203435.7|203345.7|3
1736224200000|2025-01-07 04:30:00|203434.7|203344.7|203448.4|203358.4|203448.4|203358.4|203432.3|203342.3|10
1736224210000|2025-01-07 04:30:10|203446.4|203356.4|203449.1|203359.1|203449.1|203359.1|203442.9|203352.9|15
1736224220000|2025-01-07 04:30:20|203448.2|203358.2|203447.9|203357.9|203449.1|203359.1|203446.4|203356.4|18
1736224230000|2025-01-07 04:30:30|203447.7|203357.7|203448.2|203358.2|203449|203359|203446.5|203356.5|5
1736224240000|2025-01-07 04:30:40|203446.5|203356.5|203446.8|203356.8|203448.1|203358.1|203446.5|203356.5|3
1736224250000|2025-01-07 04:30:50|203448.1|203358.1|203440.2|203350.2|203449.9|203359.9|203440.2|203350.2|5
1736224260000|2025-01-07 04:31:00|203444.2|203354.2|203446.1|203356.1|203446.1|203356.1|203444.2|203354.2|2
1736224270000|2025-01-07 04:31:10|203442.3|203352.3|203445.6|203355.6|203445.6|203355.6|203440.4|203350.4|4
1736224280000|2025-01-07 04:31:20|203441.9|203351.9|203439.5|203349.5|203441.9|203351.9|203438.6|203348.6|3
1736224310000|2025-01-07 04:31:50|203442.3|203352.3|203443.3|203353.3|203443.3|203353.3|203442.3|203352.3|2
1736224320000|2025-01-07 04:32:00|203444.9|203354.9|203442.1|203352.1|203444.9|203354.9|203440.6|203350.6|6
1736224330000|2025-01-07 04:32:10|203444.4|203354.4|203444.4|203354.4|203444.4|203354.4|203443|203353|3
1736224340000|2025-01-07 04:32:20|203443|203353|203444.5|203354.5|203444.5|203354.5|203438.7|203348.7|6
1736224350000|2025-01-07 04:32:30|203445.9|203355.9|203445.5|203355.5|203445.9|203355.9|203442.2|203352.2|6
1736224360000|2025-01-07 04:32:40|203445.4|203355.4|203444|203354|203445.4|203355.4|203441.1|203351.1|5
1736224370000|2025-01-07 04:32:50|203440.3|203350.3|203441.4|203351.4|203444|203354|203440.3|203350.3|4
1736224380000|2025-01-07 04:33:00|203444.4|203354.4|203463.9|203373.9|203466.5|203376.5|203444.4|203354.4|10
1736224390000|2025-01-07 04:33:10|203466.8|203376.8|203458.3|203368.3|203466.8|203376.8|203457.4|203367.4|10
1736224400000|2025-01-07 04:33:20|203458.7|203368.7|203459.5|203369.5|203459.5|203369.5|203458.7|203368.7|3
1736224410000|2025-01-07 04:33:30|203460.2|203370.2|203460|203370|203460.2|203370.2|203460|203370|2
1736224420000|2025-01-07 04:33:40|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736224430000|2025-01-07 04:33:50|203460.3|203370.3|203464|203374|203464|203374|203460.3|203370.3|3
1736224450000|2025-01-07 04:34:10|203463.9|203373.9|203461.7|203371.7|203463.9|203373.9|203461.7|203371.7|3
1736224460000|2025-01-07 04:34:20|203461.9|203371.9|203461.9|203371.9|203461.9|203371.9|203461.9|203371.9|1
1736224470000|2025-01-07 04:34:30|203460.1|203370.1|203458.5|203368.5|203460.1|203370.1|203458.5|203368.5|2
1736224480000|2025-01-07 04:34:40|203458.6|203368.6|203452.1|203362.1|203458.6|203368.6|203448|203358|6
1736224490000|2025-01-07 04:34:50|203449.3|203359.3|203450.7|203360.7|203450.7|203360.7|203449.3|203359.3|2
1736224500000|2025-01-07 04:35:00|203448.1|203358.1|203445.5|203355.5|203451.7|203361.7|203445.5|203355.5|4
1736224510000|2025-01-07 04:35:10|203447.2|203357.2|203448.9|203358.9|203448.9|203358.9|203447.2|203357.2|2
1736224520000|2025-01-07 04:35:20|203445.6|203355.6|203445.6|203355.6|203445.6|203355.6|203445.6|203355.6|1
1736224540000|2025-01-07 04:35:40|203447.3|203357.3|203449.7|203359.7|203449.7|203359.7|203447.3|203357.3|2
1736224570000|2025-01-07 04:36:10|203449.5|203359.5|203448.8|203358.8|203449.5|203359.5|203445|203355|3
1736224580000|2025-01-07 04:36:20|203445.2|203355.2|203445.9|203355.9|203449|203359|203445.2|203355.2|3
1736224620000|2025-01-07 04:37:00|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|1
1736224630000|2025-01-07 04:37:10|203446.6|203356.6|203446.6|203356.6|203446.6|203356.6|203446.6|203356.6|1
1736224660000|2025-01-07 04:37:40|203447.6|203357.6|203447.4|203357.4|203447.6|203357.6|203447.4|203357.4|2
1736224670000|2025-01-07 04:37:50|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|203446.8|203356.8|1
1736224680000|2025-01-07 04:38:00|203445.8|203355.8|203446.6|203356.6|203446.6|203356.6|203443|203353|3
1736224690000|2025-01-07 04:38:10|203442.8|203352.8|203446.2|203356.2|203446.2|203356.2|203441.4|203351.4|6
1736224700000|2025-01-07 04:38:20|203445.4|203355.4|203446.9|203356.9|203447.1|203357.1|203445.3|203355.3|4
1736224710000|2025-01-07 04:38:30|203443.4|203353.4|203446.4|203356.4|203446.4|203356.4|203443.4|203353.4|3
1736224720000|2025-01-07 04:38:40|203443.5|203353.5|203447.7|203357.7|203447.7|203357.7|203443.5|203353.5|2
1736224730000|2025-01-07 04:38:50|203443.8|203353.8|203445.3|203355.3|203445.3|203355.3|203443.8|203353.8|2
1736224740000|2025-01-07 04:39:00|203441.7|203351.7|203448.2|203358.2|203448.2|203358.2|203441.7|203351.7|3
1736224750000|2025-01-07 04:39:10|203446.3|203356.3|203447.7|203357.7|203447.7|203357.7|203446.3|203356.3|2
1736224760000|2025-01-07 04:39:20|203444.8|203354.8|203449.9|203359.9|203451.2|203361.2|203444.8|203354.8|7
1736224770000|2025-01-07 04:39:30|203451.3|203361.3|203451.3|203361.3|203452.6|203362.6|203451.3|203361.3|3
1736224780000|2025-01-07 04:39:40|203451.1|203361.1|203451.1|203361.1|203451.1|203361.1|203451.1|203361.1|1
1736224790000|2025-01-07 04:39:50|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|203449.8|203359.8|1
1736224810000|2025-01-07 04:40:10|203451.2|203361.2|203451.2|203361.2|203451.2|203361.2|203451.2|203361.2|1
1736224840000|2025-01-07 04:40:40|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|203449.5|203359.5|1
1736224860000|2025-01-07 04:41:00|203455.6|203365.6|203477.9|203387.9|203481.1|203391.1|203455.6|203365.6|10
1736224870000|2025-01-07 04:41:10|203476.9|203386.9|203478.5|203388.5|203481.6|203391.6|203476.9|203386.9|5
1736224880000|2025-01-07 04:41:20|203481.6|203391.6|203478.3|203388.3|203481.6|203391.6|203478.1|203388.1|3
1736224890000|2025-01-07 04:41:30|203477.5|203387.5|203478.9|203388.9|203483.7|203393.7|203476.9|203386.9|12
1736224900000|2025-01-07 04:41:40|203481.7|203391.7|203477.1|203387.1|203482.7|203392.7|203477.1|203387.1|14
1736224910000|2025-01-07 04:41:50|203480.5|203390.5|203474.4|203384.4|203480.5|203390.5|203474.3|203384.3|7
1736224920000|2025-01-07 04:42:00|203471.1|203381.1|203470.7|203380.7|203471.1|203381.1|203456.2|203366.2|4
1736224930000|2025-01-07 04:42:10|203468.8|203378.8|203472|203382|203472|203382|203468.3|203378.3|5
1736224950000|2025-01-07 04:42:30|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|1
1736224960000|2025-01-07 04:42:40|203473.3|203383.3|203473.3|203383.3|203473.3|203383.3|203473.3|203383.3|1
1736224970000|2025-01-07 04:42:50|203468.5|203378.5|203468.5|203378.5|203468.5|203378.5|203468.5|203378.5|1
1736224980000|2025-01-07 04:43:00|203464.6|203374.6|203458.9|203368.9|203464.6|203374.6|203458.9|203368.9|8
1736225000000|2025-01-07 04:43:20|203459.6|203369.6|203459.6|203369.6|203459.6|203369.6|203459.6|203369.6|1
1736225010000|2025-01-07 04:43:30|203458.3|203368.3|203459.9|203369.9|203459.9|203369.9|203458.3|203368.3|3
1736225030000|2025-01-07 04:43:50|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|203460.4|203370.4|1
1736225040000|2025-01-07 04:44:00|203461|203371|203460|203370|203461|203371|203460|203370|2
1736225060000|2025-01-07 04:44:20|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|203459.8|203369.8|1
1736225080000|2025-01-07 04:44:40|203460.3|203370.3|203460.3|203370.3|203460.3|203370.3|203460.3|203370.3|1
1736225100000|2025-01-07 04:45:00|203460.5|203370.5|203459.8|203369.8|203460.5|203370.5|203459.8|203369.8|2
1736225110000|2025-01-07 04:45:10|203458.3|203368.3|203463.1|203373.1|203464.7|203374.7|203458.3|203368.3|4
1736225150000|2025-01-07 04:45:50|203461.2|203371.2|203460.8|203370.8|203461.2|203371.2|203460.8|203370.8|2
1736225170000|2025-01-07 04:46:10|203462.3|203372.3|203462.3|203372.3|203462.3|203372.3|203462.3|203372.3|1
1736225180000|2025-01-07 04:46:20|203460.2|203370.2|203461.5|203371.5|203461.5|203371.5|203459.2|203369.2|5
1736225210000|2025-01-07 04:46:50|203460.3|203370.3|203461.5|203371.5|203461.5|203371.5|203460.3|203370.3|3
1736225220000|2025-01-07 04:47:00|203460.3|203370.3|203462.1|203372.1|203462.1|203372.1|203460.3|203370.3|4
1736225230000|2025-01-07 04:47:10|203460.3|203370.3|203463.7|203373.7|203463.7|203373.7|203460.3|203370.3|3
1736225240000|2025-01-07 04:47:20|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|203463.5|203373.5|1
1736225250000|2025-01-07 04:47:30|203461.6|203371.6|203461.2|203371.2|203461.6|203371.6|203461.2|203371.2|2
1736225270000|2025-01-07 04:47:50|203461.8|203371.8|203461.2|203371.2|203461.8|203371.8|203461.2|203371.2|2
1736225290000|2025-01-07 04:48:10|203460.8|203370.8|203460.8|203370.8|203460.8|203370.8|203460.8|203370.8|1
1736225300000|2025-01-07 04:48:20|203463|203373|203463.6|203373.6|203463.6|203373.6|203463|203373|2
1736225310000|2025-01-07 04:48:30|203462|203372|203463.8|203373.8|203464.1|203374.1|203462|203372|14
1736225320000|2025-01-07 04:48:40|203462|203372|203462|203372|203464|203374|203462|203372|5
1736225330000|2025-01-07 04:48:50|203464.3|203374.3|203464.1|203374.1|203464.5|203374.5|203462|203372|7
1736225340000|2025-01-07 04:49:00|203462|203372|203462|203372|203465.6|203375.6|203462|203372|10
1736225350000|2025-01-07 04:49:10|203463.7|203373.7|203462.7|203372.7|203463.7|203373.7|203462.7|203372.7|2
1736225390000|2025-01-07 04:49:50|203464|203374|203461.5|203371.5|203464|203374|203461.5|203371.5|2
1736225400000|2025-01-07 04:50:00|203464|203374|203508|203418|203514.4|203424.4|203464|203374|7
1736225410000|2025-01-07 04:50:10|203508.1|203418.1|203504.8|203414.8|203508.1|203418.1|203504.6|203414.6|10
1736225420000|2025-01-07 04:50:20|203504.6|203414.6|203502.8|203412.8|203505.8|203415.8|203501|203411|13
1736225430000|2025-01-07 04:50:30|203502.7|203412.7|203502.1|203412.1|203502.7|203412.7|203500.3|203410.3|10
1736225440000|2025-01-07 04:50:40|203499.9|203409.9|203500.8|203410.8|203500.8|203410.8|203499.9|203409.9|2
1736225450000|2025-01-07 04:50:50|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|203500.6|203410.6|1
1736225460000|2025-01-07 04:51:00|203500.4|203410.4|203495.3|203405.3|203500.4|203410.4|203494.3|203404.3|6
1736225470000|2025-01-07 04:51:10|203496.8|203406.8|203495.3|203405.3|203496.8|203406.8|203492.8|203402.8|5
1736225480000|2025-01-07 04:51:20|203495.1|203405.1|203494.3|203404.3|203495.1|203405.1|203494.3|203404.3|2
1736225490000|2025-01-07 04:51:30|203496.2|203406.2|203496.3|203406.3|203496.3|203406.3|203493.8|203403.8|4
1736225510000|2025-01-07 04:51:50|203494.8|203404.8|203494.3|203404.3|203497|203407|203491.5|203401.5|5
1736225520000|2025-01-07 04:52:00|203492.5|203402.5|203493.9|203403.9|203494.8|203404.8|203491.3|203401.3|7
1736225530000|2025-01-07 04:52:10|203492.9|203402.9|203492.9|203402.9|203492.9|203402.9|203492.9|203402.9|1
1736225540000|2025-01-07 04:52:20|203494.6|203404.6|203493.6|203403.6|203494.6|203404.6|203493.6|203403.6|2
1736225550000|2025-01-07 04:52:30|203490.5|203400.5|203455.2|203365.2|203490.5|203400.5|203451|203361|7
1736225560000|2025-01-07 04:52:40|203454|203364|203454|203364|203454|203364|203453.8|203363.8|3
1736225570000|2025-01-07 04:52:50|203454.8|203364.8|203457.3|203367.3|203458.9|203368.9|203454.8|203364.8|8
1736225580000|2025-01-07 04:53:00|203458|203368|203451.6|203361.6|203458.2|203368.2|203451.6|203361.6|5
1736225590000|2025-01-07 04:53:10|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|203451.8|203361.8|1
1736225610000|2025-01-07 04:53:30|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|203453.1|203363.1|1
1736225620000|2025-01-07 04:53:40|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|203452.3|203362.3|1
1736225630000|2025-01-07 04:53:50|203453.5|203363.5|203454|203364|203454|203364|203453.5|203363.5|2
1736225640000|2025-01-07 04:54:00|203452.6|203362.6|203453.5|203363.5|203455|203365|203452.3|203362.3|9
1736225660000|2025-01-07 04:54:20|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1736225670000|2025-01-07 04:54:30|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|1
1736225680000|2025-01-07 04:54:40|203451|203361|203451|203361|203451|203361|203451|203361|1
1736225690000|2025-01-07 04:54:50|203452|203362|203451|203361|203453.6|203363.6|203448.6|203358.6|6
1736225700000|2025-01-07 04:55:00|203453.6|203363.6|203451.8|203361.8|203455.9|203365.9|203451.8|203361.8|3
1736225710000|2025-01-07 04:55:10|203450.4|203360.4|203451.4|203361.4|203451.6|203361.6|203449.9|203359.9|4
1736225720000|2025-01-07 04:55:20|203449.4|203359.4|203450.9|203360.9|203450.9|203360.9|203449.4|203359.4|2
1736225740000|2025-01-07 04:55:40|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|203450.5|203360.5|1
1736225750000|2025-01-07 04:55:50|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|203450.3|203360.3|1
1736225760000|2025-01-07 04:56:00|203450.6|203360.6|203450.6|203360.6|203450.6|203360.6|203450.6|203360.6|1
1736225790000|2025-01-07 04:56:30|203451|203361|203455.4|203365.4|203455.4|203365.4|203447.5|203357.5|4
1736225800000|2025-01-07 04:56:40|203452.8|203362.8|203459.9|203369.9|203459.9|203369.9|203452.8|203362.8|4
1736225810000|2025-01-07 04:56:50|203458.7|203368.7|203459.9|203369.9|203459.9|203369.9|203458.7|203368.7|2
1736225820000|2025-01-07 04:57:00|203459.7|203369.7|203457.8|203367.8|203459.7|203369.7|203457.8|203367.8|3
1736225830000|2025-01-07 04:57:10|203456.5|203366.5|203450.4|203360.4|203456.5|203366.5|203449.6|203359.6|6
1736225840000|2025-01-07 04:57:20|203450.8|203360.8|203450.8|203360.8|203450.8|203360.8|203450.6|203360.6|3
1736225850000|2025-01-07 04:57:30|203450.4|203360.4|203451.3|203361.3|203451.3|203361.3|203450.4|203360.4|2
1736225860000|2025-01-07 04:57:40|203454.5|203364.5|203456.7|203366.7|203456.7|203366.7|203454.5|203364.5|2
1736225870000|2025-01-07 04:57:50|203452.9|203362.9|203456.1|203366.1|203456.1|203366.1|203452.9|203362.9|2
1736225890000|2025-01-07 04:58:10|203456.5|203366.5|203457.1|203367.1|203458.2|203368.2|203456.5|203366.5|3
1736225900000|2025-01-07 04:58:20|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|1
1736225910000|2025-01-07 04:58:30|203462.5|203372.5|203460.9|203370.9|203462.5|203372.5|203460.9|203370.9|3
1736225930000|2025-01-07 04:58:50|203457.9|203367.9|203453.4|203363.4|203457.9|203367.9|203451.9|203361.9|4
1736225940000|2025-01-07 04:59:00|203453.2|203363.2|203454.2|203364.2|203454.2|203364.2|203453.2|203363.2|2
1736225950000|2025-01-07 04:59:10|203456.1|203366.1|203456.4|203366.4|203457.3|203367.3|203455.6|203365.6|4
1736225960000|2025-01-07 04:59:20|203455.4|203365.4|203456.2|203366.2|203459.3|203369.3|203454.8|203364.8|8
1736225970000|2025-01-07 04:59:30|203458|203368|203460.9|203370.9|203463.1|203373.1|203458|203368|5
1736225980000|2025-01-07 04:59:40|203460.7|203370.7|203461.4|203371.4|203462.9|203372.9|203460.7|203370.7|3
1736225990000|2025-01-07 04:59:50|203463.6|203373.6|203461.2|203371.2|203466|203376|203460.8|203370.8|13
1736226000000|2025-01-07 05:00:00|203462.1|203372.1|203462.1|203372.1|203462.1|203372.1|203462.1|203372.1|1
1736226010000|2025-01-07 05:00:10|203463.9|203373.9|203463.5|203373.5|203465.3|203375.3|203463.1|203373.1|9
1736226020000|2025-01-07 05:00:20|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|1
1736226050000|2025-01-07 05:00:50|203464.5|203374.5|203464.8|203374.8|203464.8|203374.8|203464.5|203374.5|2
1736226060000|2025-01-07 05:01:00|203462|203372|203461|203371|203462|203372|203461|203371|2
1736226070000|2025-01-07 05:01:10|203460|203370|203453.1|203363.1|203461.3|203371.3|203453.1|203363.1|4
1736226080000|2025-01-07 05:01:20|203449.2|203359.2|203385.7|203295.7|203449.2|203359.2|203381.8|203291.8|17
1736226090000|2025-01-07 05:01:30|203383.8|203293.8|203409.6|203319.6|203413|203323|203383.8|203293.8|10
1736226100000|2025-01-07 05:01:40|203409.8|203319.8|203409.6|203319.6|203409.8|203319.8|203409.6|203319.6|4
1736226110000|2025-01-07 05:01:50|203412.7|203322.7|203375.3|203285.3|203413.3|203323.3|203364.1|203274.1|10
1736226120000|2025-01-07 05:02:00|203379.1|203289.1|203374.6|203284.6|203379.1|203289.1|203374.6|203284.6|2
1736226130000|2025-01-07 05:02:10|203375.8|203285.8|203372.1|203282.1|203377|203287|203372.1|203282.1|16
1736226140000|2025-01-07 05:02:20|203372.3|203282.3|203372.3|203282.3|203372.6|203282.6|203372.3|203282.3|3
1736226150000|2025-01-07 05:02:30|203370.5|203280.5|203370.8|203280.8|203371|203281|203370.3|203280.3|7
1736226160000|2025-01-07 05:02:40|203370.3|203280.3|203370.3|203280.3|203370.3|203280.3|203370.3|203280.3|1
1736226170000|2025-01-07 05:02:50|203369.4|203279.4|203365.8|203275.8|203369.4|203279.4|203365.8|203275.8|2
1736226180000|2025-01-07 05:03:00|203367.3|203277.3|203366.5|203276.5|203367.3|203277.3|203366.5|203276.5|10
1736226190000|2025-01-07 05:03:10|203364.6|203274.6|203367|203277|203367|203277|203364.6|203274.6|3
1736226200000|2025-01-07 05:03:20|203366.5|203276.5|203368.8|203278.8|203368.8|203278.8|203366.3|203276.3|7
1736226210000|2025-01-07 05:03:30|203368.5|203278.5|203365.8|203275.8|203368.5|203278.5|203365.8|203275.8|2
1736226220000|2025-01-07 05:03:40|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|203368.6|203278.6|1
1736226230000|2025-01-07 05:03:50|203367.9|203277.9|203369.2|203279.2|203369.2|203279.2|203367.9|203277.9|2
1736226240000|2025-01-07 05:04:00|203372.1|203282.1|203397.8|203307.8|203400.8|203310.8|203371.6|203281.6|10
1736226250000|2025-01-07 05:04:10|203393.4|203303.4|203391.1|203301.1|203393.4|203303.4|203390.9|203300.9|3
1736226260000|2025-01-07 05:04:20|203391.2|203301.2|203390.9|203300.9|203397.2|203307.2|203390.9|203300.9|18
1736226270000|2025-01-07 05:04:30|203392|203302|203392|203302|203392.7|203302.7|203390.5|203300.5|6
1736226280000|2025-01-07 05:04:40|203394.9|203304.9|203389.5|203299.5|203394.9|203304.9|203389.5|203299.5|5
1736226290000|2025-01-07 05:04:50|203388.7|203298.7|203390.4|203300.4|203390.9|203300.9|203388.7|203298.7|3
1736226300000|2025-01-07 05:05:00|203389.4|203299.4|203393.8|203303.8|203393.8|203303.8|203380.4|203290.4|16
1736226310000|2025-01-07 05:05:10|203387.2|203297.2|203377.6|203287.6|203387.2|203297.2|203377.6|203287.6|7
1736226320000|2025-01-07 05:05:20|203375.4|203285.4|203366.8|203276.8|203379.6|203289.6|203365.5|203275.5|10
1736226340000|2025-01-07 05:05:40|203364.8|203274.8|203367|203277|203367|203277|203362.8|203272.8|5
1736226350000|2025-01-07 05:05:50|203366.9|203276.9|203365.4|203275.4|203366.9|203276.9|203365.4|203275.4|2
1736226360000|2025-01-07 05:06:00|203364.3|203274.3|203383.6|203293.6|203383.6|203293.6|203364.3|203274.3|6
1736226370000|2025-01-07 05:06:10|203384.3|203294.3|203388.4|203298.4|203397.3|203307.3|203384.3|203294.3|17
1736226380000|2025-01-07 05:06:20|203388.7|203298.7|203393.6|203303.6|203393.6|203303.6|203387.7|203297.7|8
1736226390000|2025-01-07 05:06:30|203392.3|203302.3|203396.9|203306.9|203403.3|203313.3|203391.5|203301.5|5
1736226420000|2025-01-07 05:07:00|203396.5|203306.5|203398.9|203308.9|203398.9|203308.9|203396.5|203306.5|3
1736226430000|2025-01-07 05:07:10|203401.5|203311.5|203415.2|203325.2|203415.9|203325.9|203401.5|203311.5|4
1736226440000|2025-01-07 05:07:20|203415.4|203325.4|203415.4|203325.4|203415.4|203325.4|203415.4|203325.4|1
1736226450000|2025-01-07 05:07:30|203415.2|203325.2|203413.5|203323.5|203416.5|203326.5|203413.5|203323.5|3
1736226460000|2025-01-07 05:07:40|203412|203322|203428.9|203338.9|203429.8|203339.8|203412|203322|10
1736226470000|2025-01-07 05:07:50|203425.5|203335.5|203422.1|203332.1|203425.5|203335.5|203419.3|203329.3|3
1736226480000|2025-01-07 05:08:00|203423.4|203333.4|203417.8|203327.8|203423.4|203333.4|203415.1|203325.1|3
1736226490000|2025-01-07 05:08:10|203415.3|203325.3|203418.5|203328.5|203418.5|203328.5|203415.3|203325.3|3
1736226510000|2025-01-07 05:08:30|203419.8|203329.8|203418.5|203328.5|203419.8|203329.8|203418.5|203328.5|2
1736226520000|2025-01-07 05:08:40|203418|203328|203416.3|203326.3|203418|203328|203416.3|203326.3|3
1736226530000|2025-01-07 05:08:50|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|203417.5|203327.5|1
1736226540000|2025-01-07 05:09:00|203418.8|203328.8|203418.8|203328.8|203418.8|203328.8|203418.8|203328.8|1
1736226550000|2025-01-07 05:09:10|203419|203329|203419|203329|203419|203329|203419|203329|1
1736226560000|2025-01-07 05:09:20|203416.4|203326.4|203414.6|203324.6|203416.4|203326.4|203414.6|203324.6|2
1736226590000|2025-01-07 05:09:50|203417.1|203327.1|203418.4|203328.4|203418.4|203328.4|203417.1|203327.1|2
1736226600000|2025-01-07 05:10:00|203415.5|203325.5|203415.6|203325.6|203415.6|203325.6|203415.5|203325.5|2
1736226610000|2025-01-07 05:10:10|203418.2|203328.2|203424.2|203334.2|203428.3|203338.3|203418.2|203328.2|15
1736226640000|2025-01-07 05:10:40|203421.3|203331.3|203415.9|203325.9|203421.3|203331.3|203414.8|203324.8|3
1736226650000|2025-01-07 05:10:50|203418.7|203328.7|203423.8|203333.8|203423.8|203333.8|203418.3|203328.3|6
1736226660000|2025-01-07 05:11:00|203424.6|203334.6|203420.5|203330.5|203424.8|203334.8|203420.5|203330.5|6
1736226670000|2025-01-07 05:11:10|203411.1|203321.1|203414.2|203324.2|203414.3|203324.3|203410.2|203320.2|8
1736226680000|2025-01-07 05:11:20|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|1
1736226700000|2025-01-07 05:11:40|203416.4|203326.4|203416.4|203326.4|203416.4|203326.4|203416.4|203326.4|1
1736226710000|2025-01-07 05:11:50|203414.3|203324.3|203420.4|203330.4|203424.2|203334.2|203414.3|203324.3|7
1736226730000|2025-01-07 05:12:10|203423|203333|203415.9|203325.9|203424|203334|203415.9|203325.9|5
1736226760000|2025-01-07 05:12:40|203415.1|203325.1|203414.3|203324.3|203415.1|203325.1|203414.3|203324.3|2
1736226780000|2025-01-07 05:13:00|203414|203324|203425.1|203335.1|203426.2|203336.2|203414|203324|6
1736226790000|2025-01-07 05:13:10|203425.3|203335.3|203425.3|203335.3|203425.3|203335.3|203425.3|203335.3|1
1736226800000|2025-01-07 05:13:20|203422|203332|203414.4|203324.4|203422|203332|203414.4|203324.4|2
1736226810000|2025-01-07 05:13:30|203417.9|203327.9|203421.1|203331.1|203421.1|203331.1|203417.9|203327.9|2
1736226820000|2025-01-07 05:13:40|203420.9|203330.9|203420.9|203330.9|203420.9|203330.9|203420.9|203330.9|1
1736226830000|2025-01-07 05:13:50|203415|203325|203419.3|203329.3|203421.8|203331.8|203415|203325|4
1736226840000|2025-01-07 05:14:00|203418.3|203328.3|203411.8|203321.8|203418.3|203328.3|203410.3|203320.3|4
1736226850000|2025-01-07 05:14:10|203410.7|203320.7|203411.7|203321.7|203411.7|203321.7|203410.7|203320.7|2
1736226860000|2025-01-07 05:14:20|203410.7|203320.7|203411.3|203321.3|203411.3|203321.3|203409.5|203319.5|4
1736226870000|2025-01-07 05:14:30|203410.8|203320.8|203410.3|203320.3|203411|203321|203409.5|203319.5|4
1736226890000|2025-01-07 05:14:50|203411.3|203321.3|203413.2|203323.2|203414.2|203324.2|203411.3|203321.3|3
1736226910000|2025-01-07 05:15:10|203413|203323|203410.5|203320.5|203413|203323|203410.5|203320.5|3
1736226920000|2025-01-07 05:15:20|203410|203320|203408.5|203318.5|203410|203320|203408.5|203318.5|2
1736226930000|2025-01-07 05:15:30|203408.3|203318.3|203408.3|203318.3|203408.3|203318.3|203408.3|203318.3|1
1736226950000|2025-01-07 05:15:50|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|203410.9|203320.9|1
1736226960000|2025-01-07 05:16:00|203410.1|203320.1|203411|203321|203411|203321|203407.2|203317.2|4
1736226970000|2025-01-07 05:16:10|203412.2|203322.2|203411.9|203321.9|203412.2|203322.2|203411|203321|3
1736226990000|2025-01-07 05:16:30|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|203409.8|203319.8|1
1736227000000|2025-01-07 05:16:40|203409.2|203319.2|203410.7|203320.7|203416.5|203326.5|203406.8|203316.8|10
1736227010000|2025-01-07 05:16:50|203410.5|203320.5|203411.5|203321.5|203411.5|203321.5|203410.5|203320.5|4
1736227020000|2025-01-07 05:17:00|203410.5|203320.5|203365.5|203275.5|203410.5|203320.5|203364.9|203274.9|13
1736227030000|2025-01-07 05:17:10|203367.7|203277.7|203366.9|203276.9|203367.7|203277.7|203366.7|203276.7|5
1736227040000|2025-01-07 05:17:20|203365|203275|203368|203278|203368|203278|203364.5|203274.5|10
1736227050000|2025-01-07 05:17:30|203366.6|203276.6|203365.8|203275.8|203366.6|203276.6|203365.8|203275.8|2
1736227080000|2025-01-07 05:18:00|203365.5|203275.5|203365.9|203275.9|203371|203281|203365.5|203275.5|8
1736227090000|2025-01-07 05:18:10|203366|203276|203366|203276|203366|203276|203366|203276|1
1736227100000|2025-01-07 05:18:20|203366.9|203276.9|203367.6|203277.6|203371.4|203281.4|203366.6|203276.6|6
1736227110000|2025-01-07 05:18:30|203369.6|203279.6|203375.1|203285.1|203375.1|203285.1|203369.6|203279.6|7
1736227120000|2025-01-07 05:18:40|203375.3|203285.3|203372.3|203282.3|203375.3|203285.3|203372.3|203282.3|2
1736227130000|2025-01-07 05:18:50|203370.6|203280.6|203370.8|203280.8|203370.8|203280.8|203369.4|203279.4|3
1736227140000|2025-01-07 05:19:00|203369.8|203279.8|203364.7|203274.7|203369.8|203279.8|203360.6|203270.6|4
1736227150000|2025-01-07 05:19:10|203363.9|203273.9|203363.9|203273.9|203363.9|203273.9|203363.9|203273.9|1
1736227170000|2025-01-07 05:19:30|203365.3|203275.3|203365.3|203275.3|203365.3|203275.3|203365.3|203275.3|1
1736227180000|2025-01-07 05:19:40|203363.8|203273.8|203363.8|203273.8|203363.8|203273.8|203361.3|203271.3|4
1736227190000|2025-01-07 05:19:50|203365.2|203275.2|203365.2|203275.2|203365.2|203275.2|203365.2|203275.2|1
1736227200000|2025-01-07 05:20:00|203363.5|203273.5|203370.9|203280.9|203373.5|203283.5|203363.5|203273.5|6
1736227220000|2025-01-07 05:20:20|203373.4|203283.4|203373.4|203283.4|203373.4|203283.4|203373.4|203283.4|1
1736227230000|2025-01-07 05:20:30|203375.1|203285.1|203377|203287|203377|203287|203374|203284|10
1736227240000|2025-01-07 05:20:40|203376.8|203286.8|203376|203286|203376.8|203286.8|203376|203286|2
1736227250000|2025-01-07 05:20:50|203375.8|203285.8|203376.3|203286.3|203376.3|203286.3|203371.6|203281.6|6
1736227260000|2025-01-07 05:21:00|203378|203288|203377.8|203287.8|203379|203289|203375.8|203285.8|12
1736227270000|2025-01-07 05:21:10|203378|203288|203390.3|203300.3|203391.5|203301.5|203376.1|203286.1|10
1736227280000|2025-01-07 05:21:20|203387.7|203297.7|203392.3|203302.3|203395|203305|203387.7|203297.7|10
1736227290000|2025-01-07 05:21:30|203394.9|203304.9|203396.2|203306.2|203396.2|203306.2|203391.5|203301.5|8
1736227300000|2025-01-07 05:21:40|203393.2|203303.2|203392.5|203302.5|203395.8|203305.8|203392.5|203302.5|7
1736227310000|2025-01-07 05:21:50|203392.2|203302.2|203385.2|203295.2|203392.2|203302.2|203384.2|203294.2|6
1736227320000|2025-01-07 05:22:00|203384.4|203294.4|203379|203289|203384.4|203294.4|203374.7|203284.7|6
1736227330000|2025-01-07 05:22:10|203378.9|203288.9|203376|203286|203378.9|203288.9|203376|203286|3
1736227340000|2025-01-07 05:22:20|203374.8|203284.8|203372|203282|203374.8|203284.8|203371.4|203281.4|5
1736227350000|2025-01-07 05:22:30|203372.6|203282.6|203372.6|203282.6|203372.6|203282.6|203372.6|203282.6|1
1736227360000|2025-01-07 05:22:40|203373.3|203283.3|203372.8|203282.8|203373.3|203283.3|203372.8|203282.8|2
1736227370000|2025-01-07 05:22:50|203373|203283|203371|203281|203375.1|203285.1|203371|203281|7
1736227380000|2025-01-07 05:23:00|203373.9|203283.9|203371.1|203281.1|203376.8|203286.8|203369.1|203279.1|8
1736227390000|2025-01-07 05:23:10|203372|203282|203372|203282|203372|203282|203372|203282|1
1736227410000|2025-01-07 05:23:30|203371|203281|203370.3|203280.3|203371|203281|203368.4|203278.4|3
1736227420000|2025-01-07 05:23:40|203370.9|203280.9|203365.4|203275.4|203372.5|203282.5|203365.4|203275.4|6
1736227430000|2025-01-07 05:23:50|203368.1|203278.1|203367.9|203277.9|203368.3|203278.3|203364.8|203274.8|12
1736227440000|2025-01-07 05:24:00|203367.6|203277.6|203366.1|203276.1|203367.6|203277.6|203363.1|203273.1|4
1736227450000|2025-01-07 05:24:10|203363.1|203273.1|203363.4|203273.4|203363.9|203273.9|203362.2|203272.2|5
1736227460000|2025-01-07 05:24:20|203365.2|203275.2|203369.8|203279.8|203369.8|203279.8|203365.2|203275.2|2
1736227470000|2025-01-07 05:24:30|203366.7|203276.7|203364.1|203274.1|203366.7|203276.7|203364.1|203274.1|2
1736227480000|2025-01-07 05:24:40|203363.9|203273.9|203346.1|203256.1|203363.9|203273.9|203341.4|203251.4|7
1736227490000|2025-01-07 05:24:50|203342.3|203252.3|203344.2|203254.2|203344.9|203254.9|203337.6|203247.6|13
1736227500000|2025-01-07 05:25:00|203343.7|203253.7|203357.3|203267.3|203359|203269|203339.3|203249.3|15
1736227510000|2025-01-07 05:25:10|203355.3|203265.3|203351.6|203261.6|203356.9|203266.9|203351.6|203261.6|9
1736227520000|2025-01-07 05:25:20|203351.7|203261.7|203351.7|203261.7|203351.7|203261.7|203351.7|203261.7|1
1736227540000|2025-01-07 05:25:40|203350.3|203260.3|203347.9|203257.9|203350.3|203260.3|203347.9|203257.9|3
1736227550000|2025-01-07 05:25:50|203350.7|203260.7|203347.4|203257.4|203350.7|203260.7|203347.4|203257.4|2
1736227560000|2025-01-07 05:26:00|203345.2|203255.2|203349.1|203259.1|203349.1|203259.1|203345.2|203255.2|5
1736227570000|2025-01-07 05:26:10|203349.3|203259.3|203353.3|203263.3|203353.3|203263.3|203349.1|203259.1|5
1736227580000|2025-01-07 05:26:20|203354.3|203264.3|203348.7|203258.7|203354.3|203264.3|203344.9|203254.9|17
1736227590000|2025-01-07 05:26:30|203345.8|203255.8|203341.6|203251.6|203345.8|203255.8|203340|203250|3
1736227600000|2025-01-07 05:26:40|203340.1|203250.1|203340.1|203250.1|203340.1|203250.1|203340.1|203250.1|1
1736227610000|2025-01-07 05:26:50|203341.6|203251.6|203343.9|203253.9|203343.9|203253.9|203341.6|203251.6|3
1736227620000|2025-01-07 05:27:00|203343.7|203253.7|203340.9|203250.9|203345.4|203255.4|203339.4|203249.4|7
1736227630000|2025-01-07 05:27:10|203341.7|203251.7|203341.7|203251.7|203341.7|203251.7|203341.7|203251.7|1
1736227640000|2025-01-07 05:27:20|203339.9|203249.9|203339.1|203249.1|203341.8|203251.8|203339.1|203249.1|4
1736227650000|2025-01-07 05:27:30|203342.5|203252.5|203341.1|203251.1|203343.8|203253.8|203339.1|203249.1|8
1736227670000|2025-01-07 05:27:50|203341.5|203251.5|203341.8|203251.8|203341.8|203251.8|203339.8|203249.8|5
1736227680000|2025-01-07 05:28:00|203338.3|203248.3|203290.4|203200.4|203339.6|203249.6|203281.2|203191.2|15
1736227690000|2025-01-07 05:28:10|203290.9|203200.9|203288.7|203198.7|203290.9|203200.9|203287.9|203197.9|6
1736227700000|2025-01-07 05:28:20|203288.9|203198.9|203292.2|203202.2|203292.2|203202.2|203288.9|203198.9|5
1736227710000|2025-01-07 05:28:30|203294.9|203204.9|203307.5|203217.5|203307.5|203217.5|203294.9|203204.9|8
1736227720000|2025-01-07 05:28:40|203316.5|203226.5|203309.6|203219.6|203316.5|203226.5|203309.6|203219.6|6
1736227730000|2025-01-07 05:28:50|203310|203220|203313|203223|203313|203223|203310|203220|2
1736227740000|2025-01-07 05:29:00|203313.8|203223.8|203316.2|203226.2|203316.4|203226.4|203313.8|203223.8|3
1736227750000|2025-01-07 05:29:10|203317.4|203227.4|203316.9|203226.9|203317.4|203227.4|203316.2|203226.2|5
1736227760000|2025-01-07 05:29:20|203317.1|203227.1|203317.1|203227.1|203317.1|203227.1|203317.1|203227.1|1
1736227770000|2025-01-07 05:29:30|203316.5|203226.5|203321|203231|203326|203236|203316.5|203226.5|6
1736227780000|2025-01-07 05:29:40|203320.8|203230.8|203322.3|203232.3|203322.3|203232.3|203320.8|203230.8|3
1736227790000|2025-01-07 05:29:50|203322|203232|203324.1|203234.1|203324.5|203234.5|203322|203232|8
1736227800000|2025-01-07 05:30:00|203323.3|203233.3|203320.7|203230.7|203323.3|203233.3|203318|203228|5
1736227810000|2025-01-07 05:30:10|203323.4|203233.4|203318.7|203228.7|203323.4|203233.4|203318.3|203228.3|4
1736227820000|2025-01-07 05:30:20|203318|203228|203317.7|203227.7|203318.5|203228.5|203317.7|203227.7|5
1736227830000|2025-01-07 05:30:30|203317.2|203227.2|203316.9|203226.9|203318.2|203228.2|203315.4|203225.4|7
1736227840000|2025-01-07 05:30:40|203315.7|203225.7|203307.7|203217.7|203316.9|203226.9|203302.8|203212.8|19
1736227850000|2025-01-07 05:30:50|203309.1|203219.1|203309.9|203219.9|203310.7|203220.7|203306.9|203216.9|4
1736227860000|2025-01-07 05:31:00|203308.4|203218.4|203293.4|203203.4|203308.6|203218.6|203292.6|203202.6|14
1736227870000|2025-01-07 05:31:10|203293.2|203203.2|203290.2|203200.2|203294.2|203204.2|203290.2|203200.2|17
1736227880000|2025-01-07 05:31:20|203291.6|203201.6|203291.6|203201.6|203292.9|203202.9|203290|203200|8
1736227890000|2025-01-07 05:31:30|203291.7|203201.7|203289|203199|203293.8|203203.8|203289|203199|11
1736227900000|2025-01-07 05:31:40|203290.8|203200.8|203290|203200|203293.5|203203.5|203288.5|203198.5|10
1736227910000|2025-01-07 05:31:50|203291.5|203201.5|203291.1|203201.1|203293.5|203203.5|203288.3|203198.3|11
1736227920000|2025-01-07 05:32:00|203289.4|203199.4|203290.6|203200.6|203292.3|203202.3|203288.6|203198.6|8
1736227930000|2025-01-07 05:32:10|203288.8|203198.8|203289.3|203199.3|203290.6|203200.6|203286.5|203196.5|5
1736227940000|2025-01-07 05:32:20|203288.1|203198.1|203291.7|203201.7|203291.7|203201.7|203288.1|203198.1|3
1736227950000|2025-01-07 05:32:30|203290.1|203200.1|203291.8|203201.8|203291.8|203201.8|203290.1|203200.1|3
1736227960000|2025-01-07 05:32:40|203290.5|203200.5|203291.8|203201.8|203292.5|203202.5|203290.5|203200.5|3
1736227970000|2025-01-07 05:32:50|203291.5|203201.5|203293|203203|203293|203203|203291|203201|4
1736227980000|2025-01-07 05:33:00|203291.5|203201.5|203297|203207|203298|203208|203291.5|203201.5|5
1736227990000|2025-01-07 05:33:10|203293.9|203203.9|203293.4|203203.4|203296.8|203206.8|203290.5|203200.5|9
1736228000000|2025-01-07 05:33:20|203290.4|203200.4|203290.2|203200.2|203295.1|203205.1|203290.2|203200.2|4
1736228010000|2025-01-07 05:33:30|203291.8|203201.8|203290.3|203200.3|203291.8|203201.8|203288.4|203198.4|4
1736228020000|2025-01-07 05:33:40|203290.5|203200.5|203292.8|203202.8|203292.8|203202.8|203290.5|203200.5|3
1736228030000|2025-01-07 05:33:50|203290|203200|203290.3|203200.3|203292.9|203202.9|203288.1|203198.1|8
1736228040000|2025-01-07 05:34:00|203291.7|203201.7|203291.7|203201.7|203291.7|203201.7|203291.7|203201.7|1
1736228050000|2025-01-07 05:34:10|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|1
1736228060000|2025-01-07 05:34:20|203288.7|203198.7|203291.6|203201.6|203291.6|203201.6|203287.7|203197.7|4
1736228070000|2025-01-07 05:34:30|203289|203199|203290.3|203200.3|203290.3|203200.3|203288.7|203198.7|3
1736228090000|2025-01-07 05:34:50|203291.1|203201.1|203292.3|203202.3|203292.5|203202.5|203291.1|203201.1|5
1736228100000|2025-01-07 05:35:00|203291.8|203201.8|203291.5|203201.5|203291.8|203201.8|203291.5|203201.5|2
1736228120000|2025-01-07 05:35:20|203292|203202|203292|203202|203292|203202|203292|203202|1
1736228130000|2025-01-07 05:35:30|203291.5|203201.5|203292.7|203202.7|203292.7|203202.7|203291.5|203201.5|2
1736228140000|2025-01-07 05:35:40|203291|203201|203292.7|203202.7|203292.9|203202.9|203291|203201|4
1736228160000|2025-01-07 05:36:00|203292.9|203202.9|203292|203202|203293|203203|203292|203202|5
1736228170000|2025-01-07 05:36:10|203292.3|203202.3|203290|203200|203292.3|203202.3|203290|203200|11
1736228180000|2025-01-07 05:36:20|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|1
1736228190000|2025-01-07 05:36:30|203292.5|203202.5|203292.8|203202.8|203292.8|203202.8|203292.5|203202.5|2
1736228200000|2025-01-07 05:36:40|203292.2|203202.2|203290.3|203200.3|203292.8|203202.8|203290.1|203200.1|7
1736228210000|2025-01-07 05:36:50|203290.8|203200.8|203292.8|203202.8|203292.8|203202.8|203290.3|203200.3|5
1736228220000|2025-01-07 05:37:00|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|203292.3|203202.3|1
1736228230000|2025-01-07 05:37:10|203293.3|203203.3|203292.7|203202.7|203293.3|203203.3|203292.1|203202.1|3
1736228240000|2025-01-07 05:37:20|203292.1|203202.1|203291.5|203201.5|203293|203203|203291.3|203201.3|6
1736228250000|2025-01-07 05:37:30|203291.3|203201.3|203291.5|203201.5|203291.5|203201.5|203291.3|203201.3|4
1736228260000|2025-01-07 05:37:40|203292.2|203202.2|203292.2|203202.2|203292.2|203202.2|203292.2|203202.2|1
1736228270000|2025-01-07 05:37:50|203292.6|203202.6|203292.6|203202.6|203292.6|203202.6|203292.6|203202.6|1
1736228280000|2025-01-07 05:38:00|203289.6|203199.6|203290.3|203200.3|203290.3|203200.3|203288.4|203198.4|4
1736228290000|2025-01-07 05:38:10|203291.5|203201.5|203291.7|203201.7|203291.9|203201.9|203291.5|203201.5|3
1736228320000|2025-01-07 05:38:40|203289.3|203199.3|203291.8|203201.8|203291.8|203201.8|203289.3|203199.3|3
1736228330000|2025-01-07 05:38:50|203290.1|203200.1|203253|203163|203290.1|203200.1|203235|203145|8
1736228340000|2025-01-07 05:39:00|203252.2|203162.2|203210.1|203120.1|203252.2|203162.2|203210.1|203120.1|12
1736228350000|2025-01-07 05:39:10|203210|203120|203224.7|203134.7|203224.7|203134.7|203209.9|203119.9|8
1736228360000|2025-01-07 05:39:20|203225|203135|203207.7|203117.7|203225|203135|203207.4|203117.4|6
1736228370000|2025-01-07 05:39:30|203207.8|203117.8|203217|203127|203218|203128|203207.6|203117.6|10
1736228380000|2025-01-07 05:39:40|203216.9|203126.9|203223.1|203133.1|203223.1|203133.1|203216.9|203126.9|5
1736228390000|2025-01-07 05:39:50|203225.1|203135.1|203223.6|203133.6|203225.8|203135.8|203223.6|203133.6|5
1736228400000|2025-01-07 05:40:00|203224.8|203134.8|203220.8|203130.8|203224.8|203134.8|203220.6|203130.6|7
1736228410000|2025-01-07 05:40:10|203223|203133|203221.8|203131.8|203224.3|203134.3|203218.8|203128.8|8
1736228420000|2025-01-07 05:40:20|203218.3|203128.3|203221.3|203131.3|203224.8|203134.8|203218.3|203128.3|8
1736228430000|2025-01-07 05:40:30|203221.5|203131.5|203226.7|203136.7|203226.7|203136.7|203221.5|203131.5|7
1736228440000|2025-01-07 05:40:40|203223.9|203133.9|203160.4|203070.4|203223.9|203133.9|203160.4|203070.4|4
1736228450000|2025-01-07 05:40:50|203158.9|203068.9|203156.3|203066.3|203165.1|203075.1|203153.9|203063.9|23
1736228460000|2025-01-07 05:41:00|203162|203072|203171.8|203081.8|203178.1|203088.1|203162|203072|9
1736228470000|2025-01-07 05:41:10|203174.8|203084.8|203175|203085|203175|203085|203174.8|203084.8|2
1736228480000|2025-01-07 05:41:20|203174.8|203084.8|203176.5|203086.5|203178.6|203088.6|203173.3|203083.3|9
1736228490000|2025-01-07 05:41:30|203176.3|203086.3|203181.2|203091.2|203184.9|203094.9|203174|203084|10
1736228500000|2025-01-07 05:41:40|203180.5|203090.5|203179.7|203089.7|203181|203091|203178.1|203088.1|4
1736228520000|2025-01-07 05:42:00|203178|203088|203169|203079|203178|203088|203169|203079|6
1736228530000|2025-01-07 05:42:10|203168.8|203078.8|203170.4|203080.4|203171.6|203081.6|203167|203077|6
1736228540000|2025-01-07 05:42:20|203168.6|203078.6|203165.9|203075.9|203168.6|203078.6|203165.8|203075.8|5
1736228550000|2025-01-07 05:42:30|203166.6|203076.6|203166.5|203076.5|203169.5|203079.5|203165.9|203075.9|5
1736228560000|2025-01-07 05:42:40|203169.9|203079.9|203165.9|203075.9|203170|203080|203164.9|203074.9|16
1736228570000|2025-01-07 05:42:50|203164.9|203074.9|203165.8|203075.8|203166.4|203076.4|203164.9|203074.9|6
1736228580000|2025-01-07 05:43:00|203165.9|203075.9|203177.1|203087.1|203179.4|203089.4|203165.9|203075.9|16
1736228590000|2025-01-07 05:43:10|203177.9|203087.9|203195|203105|203195|203105|203177.9|203087.9|7
1736228600000|2025-01-07 05:43:20|203193.6|203103.6|203196.1|203106.1|203197.1|203107.1|203193.6|203103.6|4
1736228630000|2025-01-07 05:43:50|203181.2|203091.2|203180.2|203090.2|203185.6|203095.6|203180.2|203090.2|7
1736228640000|2025-01-07 05:44:00|203178.6|203088.6|203176.6|203086.6|203183.8|203093.8|203176.6|203086.6|7
1736228650000|2025-01-07 05:44:10|203174.4|203084.4|203180.8|203090.8|203185.8|203095.8|203174.4|203084.4|4
1736228660000|2025-01-07 05:44:20|203183.4|203093.4|203176.8|203086.8|203183.4|203093.4|203176.6|203086.6|6
1736228670000|2025-01-07 05:44:30|203177|203087|203174.6|203084.6|203177|203087|203173.8|203083.8|3
1736228680000|2025-01-07 05:44:40|203176.3|203086.3|203172.5|203082.5|203176.3|203086.3|203172.5|203082.5|5
1736228690000|2025-01-07 05:44:50|203175.9|203085.9|203174.7|203084.7|203175.9|203085.9|203173.2|203083.2|3
1736228700000|2025-01-07 05:45:00|203176.9|203086.9|203174.2|203084.2|203176.9|203086.9|203174.2|203084.2|4
1736228710000|2025-01-07 05:45:10|203174.4|203084.4|203173.3|203083.3|203181.5|203091.5|203172.9|203082.9|19
1736228720000|2025-01-07 05:45:20|203173.1|203083.1|203173.5|203083.5|203177.3|203087.3|203171.3|203081.3|9
1736228730000|2025-01-07 05:45:30|203176.4|203086.4|203173.5|203083.5|203176.4|203086.4|203172.7|203082.7|4
1736228740000|2025-01-07 05:45:40|203173.7|203083.7|203177.9|203087.9|203180.2|203090.2|203173.7|203083.7|7
1736228750000|2025-01-07 05:45:50|203177.5|203087.5|203174.8|203084.8|203177.5|203087.5|203169.9|203079.9|4
1736228760000|2025-01-07 05:46:00|203172.2|203082.2|203173|203083|203174.8|203084.8|203172|203082|6
1736228770000|2025-01-07 05:46:10|203174.5|203084.5|203171.8|203081.8|203174.7|203084.7|203171.7|203081.7|10
1736228780000|2025-01-07 05:46:20|203170|203080|203168.5|203078.5|203172.8|203082.8|203168.5|203078.5|6
1736228790000|2025-01-07 05:46:30|203167.9|203077.9|203156.2|203066.2|203167.9|203077.9|203156.2|203066.2|3
1736228800000|2025-01-07 05:46:40|203154.7|203064.7|203155.4|203065.4|203158.7|203068.7|203153.8|203063.8|7
1736228810000|2025-01-07 05:46:50|203152.7|203062.7|203158.3|203068.3|203158.3|203068.3|203151|203061|7
1736228820000|2025-01-07 05:47:00|203158.2|203068.2|203153.8|203063.8|203158.2|203068.2|203151.5|203061.5|9
1736228830000|2025-01-07 05:47:10|203154|203064|203157.3|203067.3|203157.3|203067.3|203154|203064|2
1736228840000|2025-01-07 05:47:20|203157.9|203067.9|203151|203061|203157.9|203067.9|203151|203061|4
1736228850000|2025-01-07 05:47:30|203146.8|203056.8|203170.3|203080.3|203171.6|203081.6|203146.8|203056.8|10
1736228860000|2025-01-07 05:47:40|203171.3|203081.3|203172.7|203082.7|203172.7|203082.7|203170.5|203080.5|6
1736228870000|2025-01-07 05:47:50|203170.1|203080.1|203178.1|203088.1|203178.1|203088.1|203165.9|203075.9|8
1736228880000|2025-01-07 05:48:00|203175.5|203085.5|203175.3|203085.3|203178.8|203088.8|203171.5|203081.5|5
1736228890000|2025-01-07 05:48:10|203174.9|203084.9|203175|203085|203175.3|203085.3|203170.7|203080.7|6
1736228900000|2025-01-07 05:48:20|203175.3|203085.3|203173.2|203083.2|203179.6|203089.6|203173.2|203083.2|7
1736228910000|2025-01-07 05:48:30|203174|203084|203173.4|203083.4|203179.2|203089.2|203163.8|203073.8|12
1736228920000|2025-01-07 05:48:40|203172.1|203082.1|203170.6|203080.6|203176.7|203086.7|203170.6|203080.6|7
1736228930000|2025-01-07 05:48:50|203170.4|203080.4|203163.4|203073.4|203170.4|203080.4|203156.2|203066.2|18
1736228940000|2025-01-07 05:49:00|203163.5|203073.5|203158.1|203068.1|203163.5|203073.5|203158.1|203068.1|4
1736228950000|2025-01-07 05:49:10|203163|203073|203158.7|203068.7|203163.5|203073.5|203155|203065|13
1736228960000|2025-01-07 05:49:20|203162.4|203072.4|203164.9|203074.9|203164.9|203074.9|203162.4|203072.4|2
1736228970000|2025-01-07 05:49:30|203165.7|203075.7|203171.5|203081.5|203173.1|203083.1|203165.7|203075.7|7
1736228980000|2025-01-07 05:49:40|203174.1|203084.1|203174.1|203084.1|203174.1|203084.1|203174.1|203084.1|1
1736229000000|2025-01-07 05:50:00|203170.6|203080.6|203169.2|203079.2|203170.7|203080.7|203168.2|203078.2|6
1736229030000|2025-01-07 05:50:30|203170.8|203080.8|203173|203083|203173|203083|203170.8|203080.8|2
1736229040000|2025-01-07 05:50:40|203168.3|203078.3|203161.6|203071.6|203168.3|203078.3|203157.4|203067.4|7
1736229060000|2025-01-07 05:51:00|203162.9|203072.9|203162.9|203072.9|203162.9|203072.9|203162.9|203072.9|1
1736229070000|2025-01-07 05:51:10|203161.6|203071.6|203159|203069|203161.6|203071.6|203157.8|203067.8|4
1736229080000|2025-01-07 05:51:20|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|1
1736229090000|2025-01-07 05:51:30|203156.8|203066.8|203158|203068|203158|203068|203156.8|203066.8|2
1736229100000|2025-01-07 05:51:40|203159.7|203069.7|203155.5|203065.5|203159.7|203069.7|203155.3|203065.3|6
1736229110000|2025-01-07 05:51:50|203154.5|203064.5|203155.8|203065.8|203157.8|203067.8|203152.8|203062.8|7
1736229120000|2025-01-07 05:52:00|203157.3|203067.3|203157.3|203067.3|203157.3|203067.3|203157.3|203067.3|1
1736229130000|2025-01-07 05:52:10|203153.3|203063.3|203149.5|203059.5|203153.3|203063.3|203149.5|203059.5|2
1736229140000|2025-01-07 05:52:20|203147.9|203057.9|203147.2|203057.2|203147.9|203057.9|203147.2|203057.2|2
1736229150000|2025-01-07 05:52:30|203147.5|203057.5|203157.4|203067.4|203157.4|203067.4|203147.5|203057.5|5
1736229160000|2025-01-07 05:52:40|203159|203069|203165.9|203075.9|203165.9|203075.9|203159|203069|3
1736229170000|2025-01-07 05:52:50|203169.3|203079.3|203195.5|203105.5|203196.5|203106.5|203169.3|203079.3|7
1736229180000|2025-01-07 05:53:00|203195.7|203105.7|203194.6|203104.6|203195.7|203105.7|203190.7|203100.7|5
1736229190000|2025-01-07 05:53:10|203194.4|203104.4|203193.4|203103.4|203194.6|203104.6|203191.7|203101.7|5
1736229200000|2025-01-07 05:53:20|203193.6|203103.6|203182.5|203092.5|203193.6|203103.6|203177.3|203087.3|6
1736229210000|2025-01-07 05:53:30|203179.1|203089.1|203180.7|203090.7|203185.4|203095.4|203179.1|203089.1|12
1736229220000|2025-01-07 05:53:40|203180.9|203090.9|203180.7|203090.7|203180.9|203090.9|203180.7|203090.7|2
1736229230000|2025-01-07 05:53:50|203180.9|203090.9|203175.7|203085.7|203180.9|203090.9|203172.9|203082.9|6
1736229240000|2025-01-07 05:54:00|203172.9|203082.9|203174.1|203084.1|203175.5|203085.5|203172.6|203082.6|4
1736229250000|2025-01-07 05:54:10|203173.8|203083.8|203172.4|203082.4|203173.8|203083.8|203168.3|203078.3|11
1736229260000|2025-01-07 05:54:20|203172.5|203082.5|203174.1|203084.1|203174.1|203084.1|203172.5|203082.5|3
1736229270000|2025-01-07 05:54:30|203174|203084|203173.4|203083.4|203174|203084|203173.4|203083.4|2
1736229280000|2025-01-07 05:54:40|203167.6|203077.6|203170.7|203080.7|203170.7|203080.7|203167.6|203077.6|5
1736229290000|2025-01-07 05:54:50|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|1
1736229300000|2025-01-07 05:55:00|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|1
1736229310000|2025-01-07 05:55:10|203169.8|203079.8|203179.5|203089.5|203179.5|203089.5|203169.8|203079.8|6
1736229320000|2025-01-07 05:55:20|203184.8|203094.8|203183.6|203093.6|203184.8|203094.8|203180.2|203090.2|22
1736229330000|2025-01-07 05:55:30|203177.1|203087.1|203174.7|203084.7|203177.1|203087.1|203170|203080|8
1736229340000|2025-01-07 05:55:40|203174.9|203084.9|203176|203086|203176|203086|203174.9|203084.9|6
1736229350000|2025-01-07 05:55:50|203176.4|203086.4|203176.4|203086.4|203176.4|203086.4|203176.4|203086.4|1
1736229360000|2025-01-07 05:56:00|203177.3|203087.3|203177.3|203087.3|203177.3|203087.3|203177.3|203087.3|1
1736229370000|2025-01-07 05:56:10|203179.8|203089.8|203181.6|203091.6|203181.8|203091.8|203179.8|203089.8|4
1736229380000|2025-01-07 05:56:20|203181.8|203091.8|203179.3|203089.3|203185.2|203095.2|203179.3|203089.3|5
1736229400000|2025-01-07 05:56:40|203179|203089|203179|203089|203179|203089|203179|203089|1
1736229410000|2025-01-07 05:56:50|203178.8|203088.8|203178.8|203088.8|203185.6|203095.6|203178.8|203088.8|4
1736229420000|2025-01-07 05:57:00|203182.4|203092.4|203184.6|203094.6|203184.6|203094.6|203182|203092|4
1736229430000|2025-01-07 05:57:10|203179.3|203089.3|203181.7|203091.7|203186.9|203096.9|203179.3|203089.3|11
1736229440000|2025-01-07 05:57:20|203182.9|203092.9|203181.9|203091.9|203190.3|203100.3|203175.9|203085.9|11
1736229460000|2025-01-07 05:57:40|203181.4|203091.4|203183.7|203093.7|203185.8|203095.8|203181.4|203091.4|6
1736229470000|2025-01-07 05:57:50|203184.4|203094.4|203196.2|203106.2|203222.5|203132.5|203184.4|203094.4|4
1736229480000|2025-01-07 05:58:00|203199.5|203109.5|203198.7|203108.7|203199.6|203109.6|203197.5|203107.5|8
1736229500000|2025-01-07 05:58:20|203195.8|203105.8|203195.8|203105.8|203195.8|203105.8|203195.8|203105.8|1
1736229510000|2025-01-07 05:58:30|203194|203104|203188.4|203098.4|203199.9|203109.9|203185.6|203095.6|10
1736229520000|2025-01-07 05:58:40|203188.9|203098.9|203195.6|203105.6|203195.6|203105.6|203188.9|203098.9|3
1736229530000|2025-01-07 05:58:50|203192.4|203102.4|203192.4|203102.4|203194.7|203104.7|203191.2|203101.2|8
1736229540000|2025-01-07 05:59:00|203191.2|203101.2|203195.4|203105.4|203198|203108|203191.2|203101.2|13
1736229550000|2025-01-07 05:59:10|203194.1|203104.1|203197.5|203107.5|203198.4|203108.4|203193.9|203103.9|7
1736229560000|2025-01-07 05:59:20|203195.1|203105.1|203194.7|203104.7|203197.3|203107.3|203191.8|203101.8|15
1736229570000|2025-01-07 05:59:30|203193.8|203103.8|203195.9|203105.9|203195.9|203105.9|203193.8|203103.8|6
1736229580000|2025-01-07 05:59:40|203195.4|203105.4|203193.7|203103.7|203197.3|203107.3|203192.9|203102.9|12
1736229590000|2025-01-07 05:59:50|203192.3|203102.3|203193.8|203103.8|203195.9|203105.9|203192.3|203102.3|6
1736229600000|2025-01-07 06:00:00|203199.3|203109.3|203182|203092|203199.3|203109.3|203180.3|203090.3|12
1736229610000|2025-01-07 06:00:10|203182.1|203092.1|203177.8|203087.8|203182.4|203092.4|203176.3|203086.3|15
1736229620000|2025-01-07 06:00:20|203176.3|203086.3|203180.3|203090.3|203180.6|203090.6|203172.5|203082.5|16
1736229630000|2025-01-07 06:00:30|203180.6|203090.6|203160.8|203070.8|203180.6|203090.6|203159.2|203069.2|18
1736229640000|2025-01-07 06:00:40|203159.3|203069.3|203179.1|203089.1|203179.1|203089.1|203157.8|203067.8|10
1736229650000|2025-01-07 06:00:50|203175.9|203085.9|203175.4|203085.4|203175.9|203085.9|203175|203085|3
1736229660000|2025-01-07 06:01:00|203174.2|203084.2|203174.4|203084.4|203174.4|203084.4|203172.7|203082.7|3
1736229670000|2025-01-07 06:01:10|203172.4|203082.4|203181.2|203091.2|203188.1|203098.1|203172.4|203082.4|10
1736229680000|2025-01-07 06:01:20|203184.3|203094.3|203186.1|203096.1|203186.1|203096.1|203184.3|203094.3|3
1736229690000|2025-01-07 06:01:30|203185.9|203095.9|203189|203099|203190.1|203100.1|203185.9|203095.9|4
1736229700000|2025-01-07 06:01:40|203190.3|203100.3|203185.5|203095.5|203190.3|203100.3|203185.5|203095.5|4
1736229710000|2025-01-07 06:01:50|203184.9|203094.9|203184.9|203094.9|203184.9|203094.9|203184.9|203094.9|1
1736229740000|2025-01-07 06:02:20|203180.5|203090.5|203185.8|203095.8|203185.8|203095.8|203180|203090|7
1736229750000|2025-01-07 06:02:30|203187|203097|203187.2|203097.2|203187.2|203097.2|203185.3|203095.3|4
1736229760000|2025-01-07 06:02:40|203187.8|203097.8|203179.7|203089.7|203187.8|203097.8|203175|203085|13
1736229770000|2025-01-07 06:02:50|203178.7|203088.7|203179.9|203089.9|203180|203090|203173|203083|22
1736229780000|2025-01-07 06:03:00|203179|203089|203178.9|203088.9|203182|203092|203178.7|203088.7|9
1736229800000|2025-01-07 06:03:20|203173.2|203083.2|203174.3|203084.3|203174.3|203084.3|203173.2|203083.2|2
1736229810000|2025-01-07 06:03:30|203169.1|203079.1|203167.5|203077.5|203169.1|203079.1|203165.9|203075.9|4
1736229820000|2025-01-07 06:03:40|203166|203076|203168.3|203078.3|203170.1|203080.1|203166|203076|8
1736229830000|2025-01-07 06:03:50|203167|203077|203166.9|203076.9|203168.6|203078.6|203166.3|203076.3|8
1736229840000|2025-01-07 06:04:00|203169.8|203079.8|203166.8|203076.8|203169.8|203079.8|203164.8|203074.8|16
1736229850000|2025-01-07 06:04:10|203165.3|203075.3|203167.6|203077.6|203167.6|203077.6|203163.9|203073.9|6
1736229860000|2025-01-07 06:04:20|203164.9|203074.9|203164.9|203074.9|203164.9|203074.9|203164.9|203074.9|1
1736229870000|2025-01-07 06:04:30|203161.7|203071.7|203144.4|203054.4|203166.8|203076.8|203132.9|203042.9|23
1736229880000|2025-01-07 06:04:40|203144.6|203054.6|203143.1|203053.1|203144.6|203054.6|203143.1|203053.1|19
1736229890000|2025-01-07 06:04:50|203143.2|203053.2|203173.8|203083.8|203173.8|203083.8|203143.1|203053.1|12
1736229900000|2025-01-07 06:05:00|203171.8|203081.8|203170|203080|203171.8|203081.8|203170|203080|2
1736229910000|2025-01-07 06:05:10|203169|203079|203156.2|203066.2|203169|203079|203156.2|203066.2|12
1736229920000|2025-01-07 06:05:20|203158|203068|203164.7|203074.7|203166.1|203076.1|203155.3|203065.3|29
1736229930000|2025-01-07 06:05:30|203161.6|203071.6|203157.1|203067.1|203161.6|203071.6|203156.3|203066.3|11
1736229940000|2025-01-07 06:05:40|203159|203069|203157.9|203067.9|203159.6|203069.6|203154.3|203064.3|25
1736229950000|2025-01-07 06:05:50|203155.2|203065.2|203163.7|203073.7|203163.9|203073.9|203154.5|203064.5|28
1736229960000|2025-01-07 06:06:00|203167.9|203077.9|203167.4|203077.4|203168.9|203078.9|203166.7|203076.7|4
1736229970000|2025-01-07 06:06:10|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|1
1736229980000|2025-01-07 06:06:20|203168.4|203078.4|203170.4|203080.4|203173.1|203083.1|203167.7|203077.7|8
1736229990000|2025-01-07 06:06:30|203167.6|203077.6|203169.9|203079.9|203172.8|203082.8|203167.6|203077.6|10
1736230000000|2025-01-07 06:06:40|203170.8|203080.8|203167.6|203077.6|203170.8|203080.8|203167.6|203077.6|4
1736230010000|2025-01-07 06:06:50|203156|203066|203161.1|203071.1|203163.5|203073.5|203149.8|203059.8|9
1736230020000|2025-01-07 06:07:00|203161.4|203071.4|203161.8|203071.8|203164.3|203074.3|203161|203071|6
1736230030000|2025-01-07 06:07:10|203164.8|203074.8|203175.1|203085.1|203177.6|203087.6|203164.8|203074.8|8
1736230040000|2025-01-07 06:07:20|203176.1|203086.1|203181.3|203091.3|203182.8|203092.8|203176.1|203086.1|7
1736230050000|2025-01-07 06:07:30|203178.6|203088.6|203180|203090|203187.8|203097.8|203178.6|203088.6|17
1736230070000|2025-01-07 06:07:50|203180.9|203090.9|203178.3|203088.3|203185.6|203095.6|203178.3|203088.3|15
1736230080000|2025-01-07 06:08:00|203177.9|203087.9|203177|203087|203177.9|203087.9|203175.3|203085.3|5
1736230090000|2025-01-07 06:08:10|203176|203086|203174.8|203084.8|203176.5|203086.5|203174.4|203084.4|5
1736230100000|2025-01-07 06:08:20|203173.6|203083.6|203174.6|203084.6|203175.6|203085.6|203173.6|203083.6|3
1736230110000|2025-01-07 06:08:30|203173.3|203083.3|203173.3|203083.3|203173.3|203083.3|203173.3|203083.3|1
1736230120000|2025-01-07 06:08:40|203174.8|203084.8|203170.7|203080.7|203174.8|203084.8|203169.5|203079.5|6
1736230130000|2025-01-07 06:08:50|203169|203079|203155.5|203065.5|203171.7|203081.7|203155|203065|22
1736230140000|2025-01-07 06:09:00|203156.2|203066.2|203151.1|203061.1|203157.9|203067.9|203150.4|203060.4|9
1736230150000|2025-01-07 06:09:10|203152.7|203062.7|203155.7|203065.7|203155.7|203065.7|203150.7|203060.7|30
1736230160000|2025-01-07 06:09:20|203156.1|203066.1|203159.2|203069.2|203159.4|203069.4|203156|203066|20
1736230170000|2025-01-07 06:09:30|203158.2|203068.2|203154|203064|203159.7|203069.7|203153.7|203063.7|13
1736230180000|2025-01-07 06:09:40|203151.4|203061.4|203151.2|203061.2|203152.8|203062.8|203150|203060|20
1736230190000|2025-01-07 06:09:50|203152.3|203062.3|203128.8|203038.8|203155.6|203065.6|203128.8|203038.8|16
1736230200000|2025-01-07 06:10:00|203131|203041|203132.3|203042.3|203132.3|203042.3|203131|203041|2
1736230210000|2025-01-07 06:10:10|203132.2|203042.2|203132.7|203042.7|203133.2|203043.2|203132.2|203042.2|3
1736230220000|2025-01-07 06:10:20|203137.6|203047.6|203140.3|203050.3|203155.9|203065.9|203137.6|203047.6|12
1736230230000|2025-01-07 06:10:30|203137.4|203047.4|203152.5|203062.5|203161.4|203071.4|203137.4|203047.4|25
1736230240000|2025-01-07 06:10:40|203154.2|203064.2|203150.3|203060.3|203159|203069|203148.5|203058.5|19
1736230250000|2025-01-07 06:10:50|203153.3|203063.3|203171.4|203081.4|203180.3|203090.3|203150.6|203060.6|16
1736230260000|2025-01-07 06:11:00|203172.6|203082.6|203169.6|203079.6|203174.9|203084.9|203169.6|203079.6|20
1736230270000|2025-01-07 06:11:10|203171.3|203081.3|203166.8|203076.8|203171.3|203081.3|203165.4|203075.4|13
1736230280000|2025-01-07 06:11:20|203170.7|203080.7|203170.1|203080.1|203172.1|203082.1|203170.1|203080.1|4
1736230290000|2025-01-07 06:11:30|203167.3|203077.3|203153.4|203063.4|203167.3|203077.3|203153.4|203063.4|18
1736230300000|2025-01-07 06:11:40|203167.4|203077.4|203157.8|203067.8|203168.8|203078.8|203154.5|203064.5|19
1736230310000|2025-01-07 06:11:50|203162.2|203072.2|203153.2|203063.2|203167.1|203077.1|203153.2|203063.2|19
1736230320000|2025-01-07 06:12:00|203153.3|203063.3|203153.2|203063.2|203155.8|203065.8|203152|203062|11
1736230330000|2025-01-07 06:12:10|203153|203063|203143.9|203053.9|203157.5|203067.5|203143.9|203053.9|14
1736230340000|2025-01-07 06:12:20|203142.8|203052.8|203144.4|203054.4|203144.4|203054.4|203142.8|203052.8|9
1736230350000|2025-01-07 06:12:30|203143.3|203053.3|203145.8|203055.8|203148.4|203058.4|203143.3|203053.3|9
1736230360000|2025-01-07 06:12:40|203145|203055|203141.6|203051.6|203148.7|203058.7|203141.6|203051.6|6
1736230370000|2025-01-07 06:12:50|203136.6|203046.6|203138.3|203048.3|203140.8|203050.8|203136.6|203046.6|11
1736230380000|2025-01-07 06:13:00|203138.8|203048.8|203142.1|203052.1|203147.7|203057.7|203138.8|203048.8|20
1736230390000|2025-01-07 06:13:10|203140.6|203050.6|203152.6|203062.6|203155.6|203065.6|203140.6|203050.6|11
1736230400000|2025-01-07 06:13:20|203153.6|203063.6|203162.2|203072.2|203162.2|203072.2|203147.7|203057.7|8
1736230410000|2025-01-07 06:13:30|203158.2|203068.2|203153.6|203063.6|203162.2|203072.2|203151.9|203061.9|24
1736230420000|2025-01-07 06:13:40|203153.7|203063.7|203151.8|203061.8|203158.4|203068.4|203142.8|203052.8|12
1736230430000|2025-01-07 06:13:50|203152.8|203062.8|203150.6|203060.6|203156.6|203066.6|203150.6|203060.6|6
1736230440000|2025-01-07 06:14:00|203153.7|203063.7|203156.6|203066.6|203159|203069|203153.7|203063.7|4
1736230450000|2025-01-07 06:14:10|203158.2|203068.2|203158.7|203068.7|203162.4|203072.4|203157|203067|10
1736230460000|2025-01-07 06:14:20|203161.3|203071.3|203159|203069|203161.3|203071.3|203158.8|203068.8|3
1736230470000|2025-01-07 06:14:30|203156.2|203066.2|203155.9|203065.9|203156.6|203066.6|203154.7|203064.7|5
1736230480000|2025-01-07 06:14:40|203158.4|203068.4|203161.3|203071.3|203161.3|203071.3|203158.4|203068.4|3
1736230490000|2025-01-07 06:14:50|203157.9|203067.9|203159.8|203069.8|203162.9|203072.9|203157.9|203067.9|6
1736230500000|2025-01-07 06:15:00|203162.5|203072.5|203161.9|203071.9|203163|203073|203157.5|203067.5|15
1736230510000|2025-01-07 06:15:10|203159.2|203069.2|203158|203068|203159.2|203069.2|203158|203068|2
1736230520000|2025-01-07 06:15:20|203156.7|203066.7|203157.1|203067.1|203157.1|203067.1|203152.4|203062.4|8
1736230530000|2025-01-07 06:15:30|203153|203063|203158.3|203068.3|203165.9|203075.9|203148.9|203058.9|17
1736230540000|2025-01-07 06:15:40|203158|203068|203157.7|203067.7|203167.1|203077.1|203157.7|203067.7|5
1736230560000|2025-01-07 06:16:00|203156.3|203066.3|203155.2|203065.2|203159.9|203069.9|203154.2|203064.2|16
1736230570000|2025-01-07 06:16:10|203153.5|203063.5|203152.1|203062.1|203156.2|203066.2|203146|203056|16
1736230580000|2025-01-07 06:16:20|203152.4|203062.4|203152.4|203062.4|203152.4|203062.4|203152.4|203062.4|1
1736230600000|2025-01-07 06:16:40|203154.4|203064.4|203164.5|203074.5|203167.1|203077.1|203154.4|203064.4|6
1736230610000|2025-01-07 06:16:50|203166.6|203076.6|203169.3|203079.3|203169.6|203079.6|203166.6|203076.6|8
1736230620000|2025-01-07 06:17:00|203166.4|203076.4|203168.9|203078.9|203169.1|203079.1|203166.3|203076.3|7
1736230630000|2025-01-07 06:17:10|203172.5|203082.5|203168|203078|203173.5|203083.5|203145.3|203055.3|5
1736230640000|2025-01-07 06:17:20|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|1
1736230650000|2025-01-07 06:17:30|203170.7|203080.7|203168.8|203078.8|203170.7|203080.7|203168.8|203078.8|2
1736230660000|2025-01-07 06:17:40|203163.9|203073.9|203164|203074|203164|203074|203163.9|203073.9|2
1736230670000|2025-01-07 06:17:50|203161.5|203071.5|203164|203074|203164|203074|203160.5|203070.5|4
1736230680000|2025-01-07 06:18:00|203167.5|203077.5|203172.3|203082.3|203172.3|203082.3|203166.8|203076.8|6
1736230690000|2025-01-07 06:18:10|203169.7|203079.7|203168.6|203078.6|203170.6|203080.6|203168.4|203078.4|6
1736230700000|2025-01-07 06:18:20|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|1
1736230710000|2025-01-07 06:18:30|203170.2|203080.2|203168.6|203078.6|203170.2|203080.2|203168.6|203078.6|2
1736230720000|2025-01-07 06:18:40|203167.5|203077.5|203169.5|203079.5|203174.3|203084.3|203167.5|203077.5|4
1736230730000|2025-01-07 06:18:50|203171.8|203081.8|203168|203078|203171.8|203081.8|203165.5|203075.5|10
1736230740000|2025-01-07 06:19:00|203170.3|203080.3|203168.9|203078.9|203170.8|203080.8|203168.3|203078.3|6
1736230750000|2025-01-07 06:19:10|203169.3|203079.3|203169.7|203079.7|203171.3|203081.3|203169.3|203079.3|5
1736230760000|2025-01-07 06:19:20|203171.3|203081.3|203168.7|203078.7|203171.3|203081.3|203168.7|203078.7|3
1736230770000|2025-01-07 06:19:30|203167.8|203077.8|203166.8|203076.8|203167.8|203077.8|203166.8|203076.8|2
1736230780000|2025-01-07 06:19:40|203168|203078|203168.5|203078.5|203168.5|203078.5|203167.8|203077.8|3
1736230790000|2025-01-07 06:19:50|203168.3|203078.3|203169|203079|203169|203079|203168.3|203078.3|2
1736230800000|2025-01-07 06:20:00|203170.9|203080.9|203168.5|203078.5|203170.9|203080.9|203165.4|203075.4|8
1736230810000|2025-01-07 06:20:10|203166.8|203076.8|203165.8|203075.8|203169.4|203079.4|203165.8|203075.8|12
1736230820000|2025-01-07 06:20:20|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|203168.2|203078.2|1
1736230830000|2025-01-07 06:20:30|203167.3|203077.3|203166.3|203076.3|203169.5|203079.5|203166.3|203076.3|5
1736230840000|2025-01-07 06:20:40|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|1
1736230850000|2025-01-07 06:20:50|203171.6|203081.6|203171.6|203081.6|203171.6|203081.6|203171.6|203081.6|1
1736230880000|2025-01-07 06:21:20|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|203168.8|203078.8|1
1736230890000|2025-01-07 06:21:30|203167|203077|203169.3|203079.3|203169.3|203079.3|203167|203077|2
1736230900000|2025-01-07 06:21:40|203171.2|203081.2|203171.2|203081.2|203171.2|203081.2|203171.2|203081.2|1
1736230920000|2025-01-07 06:22:00|203171.9|203081.9|203132.6|203042.6|203177.5|203087.5|203131.9|203041.9|11
1736230930000|2025-01-07 06:22:10|203132.7|203042.7|203133.5|203043.5|203133.9|203043.9|203132.7|203042.7|4
1736230940000|2025-01-07 06:22:20|203133.7|203043.7|203133.5|203043.5|203136.2|203046.2|203133.5|203043.5|4
1736230950000|2025-01-07 06:22:30|203133.4|203043.4|203129.3|203039.3|203133.4|203043.4|203129.3|203039.3|4
1736230960000|2025-01-07 06:22:40|203131.3|203041.3|203128.5|203038.5|203131.8|203041.8|203128.5|203038.5|7
1736230970000|2025-01-07 06:22:50|203129.5|203039.5|203133|203043|203134|203044|203129.5|203039.5|4
1736230980000|2025-01-07 06:23:00|203132.7|203042.7|203142.1|203052.1|203143.8|203053.8|203132.7|203042.7|4
1736230990000|2025-01-07 06:23:10|203144.6|203054.6|203152.3|203062.3|203159|203069|203144.6|203054.6|22
1736231000000|2025-01-07 06:23:20|203152.7|203062.7|203161.3|203071.3|203162.8|203072.8|203150.6|203060.6|27
1736231010000|2025-01-07 06:23:30|203161|203071|203156.3|203066.3|203161.3|203071.3|203156|203066|8
1736231020000|2025-01-07 06:23:40|203158.2|203068.2|203156.4|203066.4|203158.2|203068.2|203155.2|203065.2|20
1736231030000|2025-01-07 06:23:50|203155.6|203065.6|203155.4|203065.4|203156.4|203066.4|203151.4|203061.4|23
1736231040000|2025-01-07 06:24:00|203157.6|203067.6|203160.3|203070.3|203160.3|203070.3|203153.1|203063.1|21
1736231050000|2025-01-07 06:24:10|203157.3|203067.3|203156.3|203066.3|203162.2|203072.2|203156.3|203066.3|8
1736231080000|2025-01-07 06:24:40|203159.2|203069.2|203161.4|203071.4|203161.5|203071.5|203159.2|203069.2|5
1736231090000|2025-01-07 06:24:50|203160.9|203070.9|203160.2|203070.2|203161.4|203071.4|203160.2|203070.2|4
1736231100000|2025-01-07 06:25:00|203160|203070|203164.7|203074.7|203164.7|203074.7|203157.9|203067.9|13
1736231110000|2025-01-07 06:25:10|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|1
1736231130000|2025-01-07 06:25:30|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|1
1736231140000|2025-01-07 06:25:40|203166.8|203076.8|203177.1|203087.1|203182.2|203092.2|203166.8|203076.8|9
1736231150000|2025-01-07 06:25:50|203181.5|203091.5|203198.3|203108.3|203198.4|203108.4|203181.5|203091.5|36
1736231160000|2025-01-07 06:26:00|203194.3|203104.3|203191.4|203101.4|203196.5|203106.5|203191.4|203101.4|19
1736231170000|2025-01-07 06:26:10|203192.2|203102.2|203194.8|203104.8|203197.5|203107.5|203191.2|203101.2|18
1736231180000|2025-01-07 06:26:20|203197.5|203107.5|203192|203102|203197.7|203107.7|203189.8|203099.8|25
1736231190000|2025-01-07 06:26:30|203191.7|203101.7|203192.7|203102.7|203196|203106|203190.9|203100.9|28
1736231200000|2025-01-07 06:26:40|203195.9|203105.9|203192.2|203102.2|203196|203106|203188.8|203098.8|31
1736231210000|2025-01-07 06:26:50|203195.6|203105.6|203194.7|203104.7|203195.6|203105.6|203190.4|203100.4|31
1736231220000|2025-01-07 06:27:00|203192.1|203102.1|203195.2|203105.2|203195.2|203105.2|203190.5|203100.5|24
1736231230000|2025-01-07 06:27:10|203192.5|203102.5|203191.8|203101.8|203195.5|203105.5|203190|203100|29
1736231240000|2025-01-07 06:27:20|203191.6|203101.6|203189.5|203099.5|203196.7|203106.7|203189.4|203099.4|31
1736231250000|2025-01-07 06:27:30|203190.7|203100.7|203191.5|203101.5|203196.7|203106.7|203189|203099|38
1736231260000|2025-01-07 06:27:40|203192.4|203102.4|203167.3|203077.3|203195.2|203105.2|203165.1|203075.1|27
1736231270000|2025-01-07 06:27:50|203164.8|203074.8|203164.7|203074.7|203167.4|203077.4|203164.7|203074.7|6
1736231280000|2025-01-07 06:28:00|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|1
1736231290000|2025-01-07 06:28:10|203161.2|203071.2|203159.5|203069.5|203163.1|203073.1|203159.5|203069.5|5
1736231300000|2025-01-07 06:28:20|203160.3|203070.3|203159.8|203069.8|203160.3|203070.3|203159.5|203069.5|3
1736231310000|2025-01-07 06:28:30|203157.5|203067.5|203155.8|203065.8|203157.5|203067.5|203155.8|203065.8|2
1736231320000|2025-01-07 06:28:40|203157.2|203067.2|203157.5|203067.5|203158.9|203068.9|203157.2|203067.2|3
1736231330000|2025-01-07 06:28:50|203159.2|203069.2|203157.9|203067.9|203159.5|203069.5|203157.2|203067.2|12
1736231350000|2025-01-07 06:29:10|203158.4|203068.4|203161.9|203071.9|203163.3|203073.3|203157.5|203067.5|9
1736231360000|2025-01-07 06:29:20|203165.4|203075.4|203164.6|203074.6|203165.4|203075.4|203164.6|203074.6|2
1736231370000|2025-01-07 06:29:30|203167.8|203077.8|203174.3|203084.3|203175|203085|203167.8|203077.8|6
1736231380000|2025-01-07 06:29:40|203174|203084|203173.9|203083.9|203174|203084|203170.9|203080.9|9
1736231390000|2025-01-07 06:29:50|203170.9|203080.9|203162|203072|203174.5|203084.5|203162|203072|21
1736231400000|2025-01-07 06:30:00|203160|203070|203160|203070|203160|203070|203160|203070|1
1736231410000|2025-01-07 06:30:10|203162.4|203072.4|203170.5|203080.5|203173.2|203083.2|203162.4|203072.4|9
1736231420000|2025-01-07 06:30:20|203168.7|203078.7|203168.1|203078.1|203169.7|203079.7|203167.1|203077.1|4
1736231430000|2025-01-07 06:30:30|203167.1|203077.1|203161.4|203071.4|203167.1|203077.1|203161.4|203071.4|3
1736231450000|2025-01-07 06:30:50|203158.5|203068.5|203166.1|203076.1|203166.1|203076.1|203158.5|203068.5|4
1736231460000|2025-01-07 06:31:00|203167.6|203077.6|203167.6|203077.6|203167.6|203077.6|203167.6|203077.6|1
1736231470000|2025-01-07 06:31:10|203166.4|203076.4|203166.4|203076.4|203166.4|203076.4|203166.4|203076.4|1
1736231480000|2025-01-07 06:31:20|203163.3|203073.3|203163|203073|203163.3|203073.3|203163|203073|2
1736231490000|2025-01-07 06:31:30|203161.5|203071.5|203166.8|203076.8|203167.6|203077.6|203161|203071|7
1736231500000|2025-01-07 06:31:40|203167|203077|203163.5|203073.5|203167|203077|203162.5|203072.5|4
1736231510000|2025-01-07 06:31:50|203167.3|203077.3|203159.7|203069.7|203167.3|203077.3|203159.7|203069.7|5
1736231520000|2025-01-07 06:32:00|203162.2|203072.2|203172|203082|203173.2|203083.2|203162.2|203072.2|5
1736231530000|2025-01-07 06:32:10|203178.6|203088.6|203167.7|203077.7|203178.6|203088.6|203167.7|203077.7|6
1736231540000|2025-01-07 06:32:20|203169|203079|203167.8|203077.8|203170.2|203080.2|203167.8|203077.8|3
1736231580000|2025-01-07 06:33:00|203162.3|203072.3|203157|203067|203162.3|203072.3|203157|203067|3
1736231600000|2025-01-07 06:33:20|203159|203069|203157.5|203067.5|203159|203069|203157.5|203067.5|2
1736231610000|2025-01-07 06:33:30|203156|203066|203161.3|203071.3|203161.3|203071.3|203156|203066|3
1736231630000|2025-01-07 06:33:50|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|1
1736231650000|2025-01-07 06:34:10|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|1
1736231670000|2025-01-07 06:34:30|203159|203069|203159|203069|203159|203069|203159|203069|1
1736231680000|2025-01-07 06:34:40|203163.1|203073.1|203163.9|203073.9|203167.1|203077.1|203161.2|203071.2|15
1736231690000|2025-01-07 06:34:50|203165.7|203075.7|203172.5|203082.5|203176.3|203086.3|203165.7|203075.7|6
1736231710000|2025-01-07 06:35:10|203172.3|203082.3|203167.2|203077.2|203172.3|203082.3|203167.2|203077.2|4
1736231720000|2025-01-07 06:35:20|203170.1|203080.1|203166.7|203076.7|203172.4|203082.4|203166.7|203076.7|6
1736231730000|2025-01-07 06:35:30|203167.3|203077.3|203168.4|203078.4|203176.2|203086.2|203167.3|203077.3|6
1736231740000|2025-01-07 06:35:40|203169.4|203079.4|203173.2|203083.2|203173.2|203083.2|203169.4|203079.4|2
1736231750000|2025-01-07 06:35:50|203171.7|203081.7|203176.7|203086.7|203176.7|203086.7|203171.7|203081.7|7
1736231760000|2025-01-07 06:36:00|203178.2|203088.2|203179.4|203089.4|203179.4|203089.4|203178.2|203088.2|2
1736231770000|2025-01-07 06:36:10|203178.9|203088.9|203180.5|203090.5|203185.4|203095.4|203176.4|203086.4|19
1736231780000|2025-01-07 06:36:20|203180|203090|203180.7|203090.7|203180.7|203090.7|203180|203090|11
1736231790000|2025-01-07 06:36:30|203180.2|203090.2|203177.6|203087.6|203180.7|203090.7|203177.6|203087.6|6
1736231800000|2025-01-07 06:36:40|203179.2|203089.2|203182|203092|203182|203092|203179.2|203089.2|2
1736231810000|2025-01-07 06:36:50|203180.5|203090.5|203178.8|203088.8|203180.5|203090.5|203176.8|203086.8|4
1736231820000|2025-01-07 06:37:00|203181.2|203091.2|203180.5|203090.5|203181.2|203091.2|203180.5|203090.5|2
1736231830000|2025-01-07 06:37:10|203180.1|203090.1|203183.8|203093.8|203183.8|203093.8|203180.1|203090.1|5
1736231840000|2025-01-07 06:37:20|203181.6|203091.6|203181.3|203091.3|203183|203093|203181.3|203091.3|10
1736231850000|2025-01-07 06:37:30|203183|203093|203183.4|203093.4|203183.4|203093.4|203181.3|203091.3|16
1736231860000|2025-01-07 06:37:40|203181.8|203091.8|203183.3|203093.3|203183.4|203093.4|203181.1|203091.1|7
1736231870000|2025-01-07 06:37:50|203185.5|203095.5|203210.8|203120.8|203211.5|203121.5|203185.5|203095.5|14
1736231880000|2025-01-07 06:38:00|203208.2|203118.2|203208|203118|203208.2|203118.2|203207.3|203117.3|4
1736231900000|2025-01-07 06:38:20|203207.8|203117.8|203213.6|203123.6|203215.3|203125.3|203207.8|203117.8|9
1736231910000|2025-01-07 06:38:30|203213.3|203123.3|203214.1|203124.1|203215.4|203125.4|203213.3|203123.3|5
1736231920000|2025-01-07 06:38:40|203215.9|203125.9|203229.1|203139.1|203233.5|203143.5|203214.8|203124.8|12
1736231930000|2025-01-07 06:38:50|203228.4|203138.4|203230.7|203140.7|203236|203146|203227.8|203137.8|20
1736231940000|2025-01-07 06:39:00|203233.5|203143.5|203227.5|203137.5|203234.5|203144.5|203225.2|203135.2|18
1736231950000|2025-01-07 06:39:10|203231|203141|203228.1|203138.1|203232|203142|203226.1|203136.1|22
1736231960000|2025-01-07 06:39:20|203222.3|203132.3|203222.1|203132.1|203226|203136|203222|203132|8
1736231970000|2025-01-07 06:39:30|203220.8|203130.8|203225.5|203135.5|203230.8|203140.8|203220.8|203130.8|12
1736231980000|2025-01-07 06:39:40|203225.4|203135.4|203225.2|203135.2|203226.6|203136.6|203225.2|203135.2|3
1736232000000|2025-01-07 06:40:00|203225|203135|203236.1|203146.1|203237.8|203147.8|203225|203135|3
1736232010000|2025-01-07 06:40:10|203234.3|203144.3|203237|203147|203237|203147|203234.3|203144.3|3
1736232020000|2025-01-07 06:40:20|203225.6|203135.6|203226.5|203136.5|203226.5|203136.5|203225.6|203135.6|3
1736232030000|2025-01-07 06:40:30|203226.1|203136.1|203220.6|203130.6|203226.1|203136.1|203217.2|203127.2|6
1736232050000|2025-01-07 06:40:50|203222.7|203132.7|203227.7|203137.7|203229.9|203139.9|203222.7|203132.7|9
1736232060000|2025-01-07 06:41:00|203230.8|203140.8|203232.2|203142.2|203232.2|203142.2|203230.8|203140.8|2
1736232070000|2025-01-07 06:41:10|203230.7|203140.7|203228.7|203138.7|203230.7|203140.7|203228.7|203138.7|3
1736232080000|2025-01-07 06:41:20|203229.4|203139.4|203219.4|203129.4|203229.4|203139.4|203218.8|203128.8|3
1736232090000|2025-01-07 06:41:30|203219.7|203129.7|203219.7|203129.7|203219.7|203129.7|203219.7|203129.7|1
1736232100000|2025-01-07 06:41:40|203222.4|203132.4|203232.1|203142.1|203233.4|203143.4|203222.4|203132.4|3
1736232120000|2025-01-07 06:42:00|203230.3|203140.3|203228.3|203138.3|203232.6|203142.6|203225.6|203135.6|9
1736232130000|2025-01-07 06:42:10|203231|203141|203228.6|203138.6|203231.1|203141.1|203228.6|203138.6|3
1736232140000|2025-01-07 06:42:20|203232.5|203142.5|203228.3|203138.3|203232.5|203142.5|203225|203135|13
1736232160000|2025-01-07 06:42:40|203228.8|203138.8|203231.3|203141.3|203234.3|203144.3|203228.8|203138.8|7
1736232170000|2025-01-07 06:42:50|203232.1|203142.1|203232.1|203142.1|203232.1|203142.1|203232.1|203142.1|1
1736232180000|2025-01-07 06:43:00|203233.6|203143.6|203230.9|203140.9|203233.6|203143.6|203230.9|203140.9|3
1736232190000|2025-01-07 06:43:10|203230|203140|203230.3|203140.3|203230.3|203140.3|203229.8|203139.8|3
1736232200000|2025-01-07 06:43:20|203231.3|203141.3|203231.3|203141.3|203231.3|203141.3|203231.3|203141.3|1
1736232210000|2025-01-07 06:43:30|203231.6|203141.6|203230.8|203140.8|203231.6|203141.6|203230.8|203140.8|2
1736232220000|2025-01-07 06:43:40|203232.1|203142.1|203233.1|203143.1|203233.1|203143.1|203232.1|203142.1|3
1736232230000|2025-01-07 06:43:50|203234|203144|203234|203144|203234|203144|203234|203144|1
1736232240000|2025-01-07 06:44:00|203234.8|203144.8|203235|203145|203235|203145|203234.8|203144.8|2
1736232270000|2025-01-07 06:44:30|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|1
1736232290000|2025-01-07 06:44:50|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|1
1736232300000|2025-01-07 06:45:00|203234.3|203144.3|203258|203168|203262.9|203172.9|203234.3|203144.3|10
1736232310000|2025-01-07 06:45:10|203260.4|203170.4|203261.7|203171.7|203263.4|203173.4|203258.2|203168.2|7
1736232320000|2025-01-07 06:45:20|203262.4|203172.4|203264.6|203174.6|203266.4|203176.4|203262.4|203172.4|3
1736232330000|2025-01-07 06:45:30|203265|203175|203261.9|203171.9|203265|203175|203260|203170|5
1736232340000|2025-01-07 06:45:40|203259.3|203169.3|203265.8|203175.8|203268.3|203178.3|203256.2|203166.2|12
1736232350000|2025-01-07 06:45:50|203264.8|203174.8|203264.5|203174.5|203265.5|203175.5|203261.8|203171.8|11
1736232360000|2025-01-07 06:46:00|203263.9|203173.9|203256.7|203166.7|203266.2|203176.2|203256.4|203166.4|7
1736232370000|2025-01-07 06:46:10|203256|203166|203256|203166|203256|203166|203256|203166|1
1736232400000|2025-01-07 06:46:40|203256.5|203166.5|203256.5|203166.5|203256.5|203166.5|203256.5|203166.5|1
1736232420000|2025-01-07 06:47:00|203259.5|203169.5|203256.6|203166.6|203259.5|203169.5|203256.4|203166.4|5
1736232430000|2025-01-07 06:47:10|203259.2|203169.2|203258.5|203168.5|203259.2|203169.2|203258.5|203168.5|2
1736232440000|2025-01-07 06:47:20|203260.2|203170.2|203256.4|203166.4|203260.2|203170.2|203256.4|203166.4|3
1736232460000|2025-01-07 06:47:40|203259.1|203169.1|203259.1|203169.1|203259.1|203169.1|203259.1|203169.1|1
1736232470000|2025-01-07 06:47:50|203262|203172|203257.9|203167.9|203262|203172|203257.9|203167.9|2
1736232490000|2025-01-07 06:48:10|203262.8|203172.8|203261.2|203171.2|203265.2|203175.2|203261.2|203171.2|5
1736232500000|2025-01-07 06:48:20|203260.2|203170.2|203260.2|203170.2|203260.2|203170.2|203260.2|203170.2|1
1736232510000|2025-01-07 06:48:30|203257.5|203167.5|203261.5|203171.5|203261.5|203171.5|203257.5|203167.5|2
1736232520000|2025-01-07 06:48:40|203260.3|203170.3|203261|203171|203262.8|203172.8|203260.3|203170.3|3
1736232540000|2025-01-07 06:49:00|203263.8|203173.8|203300.2|203210.2|203303.4|203213.4|203263.8|203173.8|10
1736232550000|2025-01-07 06:49:10|203300.1|203210.1|203301.6|203211.6|203305.7|203215.7|203300.1|203210.1|8
1736232560000|2025-01-07 06:49:20|203302.7|203212.7|203294.6|203204.6|203302.7|203212.7|203294.6|203204.6|9
1736232570000|2025-01-07 06:49:30|203294.8|203204.8|203294.7|203204.7|203294.8|203204.8|203294.7|203204.7|2
1736232580000|2025-01-07 06:49:40|203294.8|203204.8|203295.6|203205.6|203298.3|203208.3|203294.8|203204.8|3
1736232590000|2025-01-07 06:49:50|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|1
1736232600000|2025-01-07 06:50:00|203296.4|203206.4|203295.1|203205.1|203296.4|203206.4|203295.1|203205.1|2
1736232610000|2025-01-07 06:50:10|203294|203204|203294|203204|203294|203204|203294|203204|1
1736232620000|2025-01-07 06:50:20|203296.3|203206.3|203297.7|203207.7|203299.3|203209.3|203296.3|203206.3|3
1736232630000|2025-01-07 06:50:30|203295.5|203205.5|203295.7|203205.7|203300.8|203210.8|203295.3|203205.3|4
1736232650000|2025-01-07 06:50:50|203297.8|203207.8|203295.4|203205.4|203298|203208|203294.8|203204.8|6
1736232660000|2025-01-07 06:51:00|203296.8|203206.8|203295.8|203205.8|203300.9|203210.9|203295.2|203205.2|16
1736232670000|2025-01-07 06:51:10|203294.7|203204.7|203296.6|203206.6|203296.6|203206.6|203294.7|203204.7|4
1736232680000|2025-01-07 06:51:20|203296.8|203206.8|203294.9|203204.9|203298.9|203208.9|203294.9|203204.9|4
1736232690000|2025-01-07 06:51:30|203294.3|203204.3|203294.7|203204.7|203294.7|203204.7|203292.5|203202.5|5
1736232700000|2025-01-07 06:51:40|203293.3|203203.3|203293.3|203203.3|203295.3|203205.3|203293.3|203203.3|4
1736232710000|2025-01-07 06:51:50|203290.1|203200.1|203295.2|203205.2|203295.2|203205.2|203290.1|203200.1|17
1736232720000|2025-01-07 06:52:00|203295|203205|203261.6|203171.6|203303|203213|203256.1|203166.1|29
1736232730000|2025-01-07 06:52:10|203261.1|203171.1|203248.5|203158.5|203266.9|203176.9|203246.9|203156.9|20
1736232740000|2025-01-07 06:52:20|203246.8|203156.8|203248.5|203158.5|203248.5|203158.5|203246.4|203156.4|18
1736232750000|2025-01-07 06:52:30|203246.2|203156.2|203247.9|203157.9|203248.5|203158.5|203245.7|203155.7|22
1736232760000|2025-01-07 06:52:40|203245.7|203155.7|203244|203154|203247.7|203157.7|203240.5|203150.5|21
1736232770000|2025-01-07 06:52:50|203243.3|203153.3|203242.5|203152.5|203246.3|203156.3|203241.8|203151.8|26
1736232780000|2025-01-07 06:53:00|203244.5|203154.5|203261.3|203171.3|203263.8|203173.8|203241.3|203151.3|23
1736232790000|2025-01-07 06:53:10|203268.4|203178.4|203266.9|203176.9|203268.4|203178.4|203259.4|203169.4|12
1736232800000|2025-01-07 06:53:20|203266.3|203176.3|203265.7|203175.7|203266.3|203176.3|203265.6|203175.6|3
1736232810000|2025-01-07 06:53:30|203262.4|203172.4|203267.4|203177.4|203268.2|203178.2|203262.4|203172.4|7
1736232820000|2025-01-07 06:53:40|203265.5|203175.5|203265|203175|203267.8|203177.8|203263.3|203173.3|7
1736232830000|2025-01-07 06:53:50|203260.5|203170.5|203265.5|203175.5|203267.3|203177.3|203260.5|203170.5|4
1736232840000|2025-01-07 06:54:00|203262.8|203172.8|203264.7|203174.7|203267|203177|203262.8|203172.8|6
1736232850000|2025-01-07 06:54:10|203262.9|203172.9|203263.4|203173.4|203264.4|203174.4|203259.4|203169.4|11
1736232860000|2025-01-07 06:54:20|203261.2|203171.2|203262.1|203172.1|203262.7|203172.7|203260.9|203170.9|4
1736232870000|2025-01-07 06:54:30|203263|203173|203262.9|203172.9|203263|203173|203261.6|203171.6|3
1736232880000|2025-01-07 06:54:40|203262|203172|203262.3|203172.3|203263.3|203173.3|203262|203172|3
1736232890000|2025-01-07 06:54:50|203259.5|203169.5|203252|203162|203259.5|203169.5|203251.5|203161.5|3
1736232900000|2025-01-07 06:55:00|203248.4|203158.4|203252.9|203162.9|203259.5|203169.5|203248.4|203158.4|6
1736232910000|2025-01-07 06:55:10|203254.4|203164.4|203262.7|203172.7|203262.7|203172.7|203254.4|203164.4|3
1736232920000|2025-01-07 06:55:20|203264.2|203174.2|203263.8|203173.8|203264.2|203174.2|203263.8|203173.8|2
1736232930000|2025-01-07 06:55:30|203261.3|203171.3|203262.8|203172.8|203263.5|203173.5|203260.8|203170.8|4
1736232940000|2025-01-07 06:55:40|203258.3|203168.3|203264.5|203174.5|203276|203186|203257.9|203167.9|6
1736232950000|2025-01-07 06:55:50|203265.3|203175.3|203264.3|203174.3|203265.3|203175.3|203264.3|203174.3|2
1736232960000|2025-01-07 06:56:00|203261.7|203171.7|203298.5|203208.5|203298.5|203208.5|203261.7|203171.7|3
1736232970000|2025-01-07 06:56:10|203294.6|203204.6|203292.4|203202.4|203294.6|203204.6|203292.4|203202.4|3
1736232980000|2025-01-07 06:56:20|203292.6|203202.6|203295.8|203205.8|203295.8|203205.8|203292.6|203202.6|2
1736232990000|2025-01-07 06:56:30|203295.1|203205.1|203289|203199|203295.1|203205.1|203289|203199|2
1736233010000|2025-01-07 06:56:50|203288.7|203198.7|203288.5|203198.5|203288.7|203198.7|203288.5|203198.5|2
1736233030000|2025-01-07 06:57:10|203287|203197|203287|203197|203287|203197|203287|203197|1
1736233050000|2025-01-07 06:57:30|203289.9|203199.9|203282.7|203192.7|203289.9|203199.9|203281.2|203191.2|4
1736233060000|2025-01-07 06:57:40|203283.7|203193.7|203280.5|203190.5|203283.7|203193.7|203280.5|203190.5|4
1736233070000|2025-01-07 06:57:50|203283.7|203193.7|203283.7|203193.7|203286.4|203196.4|203283.7|203193.7|3
1736233110000|2025-01-07 06:58:30|203281|203191|203284.2|203194.2|203286.7|203196.7|203281|203191|3
1736233130000|2025-01-07 06:58:50|203283.8|203193.8|203264.5|203174.5|203283.8|203193.8|203260.5|203170.5|10
1736233140000|2025-01-07 06:59:00|203264|203174|203262.7|203172.7|203271.1|203181.1|203260.7|203170.7|25
1736233150000|2025-01-07 06:59:10|203262.3|203172.3|203261.9|203171.9|203263.5|203173.5|203258.4|203168.4|9
1736233160000|2025-01-07 06:59:20|203263|203173|203265|203175|203265|203175|203261|203171|6
1736233190000|2025-01-07 06:59:50|203263|203173|203266.3|203176.3|203266.3|203176.3|203263|203173|3
1736233200000|2025-01-07 07:00:00|203264.8|203174.8|203259.1|203169.1|203269.4|203179.4|203255.6|203165.6|25
1736233210000|2025-01-07 07:00:10|203258.6|203168.6|203255.9|203165.9|203258.6|203168.6|203255.9|203165.9|4
1736233220000|2025-01-07 07:00:20|203254.5|203164.5|203256.1|203166.1|203260|203170|203254.5|203164.5|4
1736233230000|2025-01-07 07:00:30|203255.6|203165.6|203254.1|203164.1|203260.5|203170.5|203247.6|203157.6|11
1736233240000|2025-01-07 07:00:40|203255.8|203165.8|203256.6|203166.6|203257.9|203167.9|203250.9|203160.9|8
1736233250000|2025-01-07 07:00:50|203256.4|203166.4|203262.8|203172.8|203264.4|203174.4|203242|203152|17
1736233260000|2025-01-07 07:01:00|203265.6|203175.6|203257.5|203167.5|203265.6|203175.6|203257.5|203167.5|14
1736233270000|2025-01-07 07:01:10|203256.1|203166.1|203262.1|203172.1|203262.6|203172.6|203256.1|203166.1|15
1736233280000|2025-01-07 07:01:20|203264.3|203174.3|203267.5|203177.5|203271.1|203181.1|203262.7|203172.7|16
1736233290000|2025-01-07 07:01:30|203266.7|203176.7|203266|203176|203266.9|203176.9|203264.9|203174.9|9
1736233300000|2025-01-07 07:01:40|203263.1|203173.1|203262.6|203172.6|203263.1|203173.1|203259|203169|9
1736233310000|2025-01-07 07:01:50|203261.6|203171.6|203257.6|203167.6|203262.8|203172.8|203256.9|203166.9|14
1736233320000|2025-01-07 07:02:00|203259.2|203169.2|203260.2|203170.2|203265.8|203175.8|203257.1|203167.1|13
1736233340000|2025-01-07 07:02:20|203262.8|203172.8|203261.6|203171.6|203262.8|203172.8|203261|203171|4
1736233350000|2025-01-07 07:02:30|203265|203175|203288.9|203198.9|203293.6|203203.6|203265|203175|13
1736233360000|2025-01-07 07:02:40|203286.4|203196.4|203301.2|203211.2|203301.8|203211.8|203284.8|203194.8|27
1736233370000|2025-01-07 07:02:50|203300|203210|203325.4|203235.4|203327.8|203237.8|203300|203210|15
1736233380000|2025-01-07 07:03:00|203332.5|203242.5|203318.4|203228.4|203332.5|203242.5|203318.4|203228.4|14
1736233390000|2025-01-07 07:03:10|203311.1|203221.1|203307.3|203217.3|203314.1|203224.1|203305.5|203215.5|23
1736233400000|2025-01-07 07:03:20|203307.2|203217.2|203304.1|203214.1|203313.1|203223.1|203304.1|203214.1|21
1736233410000|2025-01-07 07:03:30|203303.9|203213.9|203303.9|203213.9|203304.1|203214.1|203303.9|203213.9|3
1736233420000|2025-01-07 07:03:40|203303.7|203213.7|203298|203208|203303.7|203213.7|203298|203208|8
1736233430000|2025-01-07 07:03:50|203298.4|203208.4|203291.8|203201.8|203302.3|203212.3|203291.8|203201.8|10
1736233440000|2025-01-07 07:04:00|203294.8|203204.8|203294.3|203204.3|203294.8|203204.8|203289.9|203199.9|5
1736233450000|2025-01-07 07:04:10|203294.5|203204.5|203283.9|203193.9|203294.5|203204.5|203280.2|203190.2|15
1736233460000|2025-01-07 07:04:20|203281|203191|203283.4|203193.4|203283.4|203193.4|203274.4|203184.4|7
1736233470000|2025-01-07 07:04:30|203284.6|203194.6|203282.2|203192.2|203285.6|203195.6|203279.9|203189.9|21
1736233480000|2025-01-07 07:04:40|203282.4|203192.4|203274.5|203184.5|203282.6|203192.6|203274.5|203184.5|20
1736233490000|2025-01-07 07:04:50|203274.7|203184.7|203273.3|203183.3|203274.7|203184.7|203271.3|203181.3|14
1736233500000|2025-01-07 07:05:00|203274.1|203184.1|203274.5|203184.5|203276.7|203186.7|203274.1|203184.1|12
1736233510000|2025-01-07 07:05:10|203274.7|203184.7|203283.6|203193.6|203288.8|203198.8|203274.7|203184.7|28
1736233520000|2025-01-07 07:05:20|203281.4|203191.4|203283.4|203193.4|203283.4|203193.4|203280.8|203190.8|7
1736233530000|2025-01-07 07:05:30|203282.4|203192.4|203283.6|203193.6|203284|203194|203281.8|203191.8|13
1736233540000|2025-01-07 07:05:40|203282.6|203192.6|203282.8|203192.8|203283.6|203193.6|203281.2|203191.2|17
1736233550000|2025-01-07 07:05:50|203281.2|203191.2|203282.3|203192.3|203282.8|203192.8|203281.2|203191.2|13
1736233560000|2025-01-07 07:06:00|203281.2|203191.2|203283.7|203193.7|203283.7|203193.7|203280.2|203190.2|12
1736233570000|2025-01-07 07:06:10|203282.7|203192.7|203280.9|203190.9|203283.7|203193.7|203279.4|203189.4|23
1736233580000|2025-01-07 07:06:20|203277.9|203187.9|203279.1|203189.1|203279.1|203189.1|203276.5|203186.5|28
1736233590000|2025-01-07 07:06:30|203277.7|203187.7|203277.9|203187.9|203278.9|203188.9|203275.8|203185.8|29
1736233600000|2025-01-07 07:06:40|203276.6|203186.6|203277.7|203187.7|203279.5|203189.5|203276.2|203186.2|26
1736233610000|2025-01-07 07:06:50|203278.5|203188.5|203277.2|203187.2|203279.9|203189.9|203275.5|203185.5|24
1736233620000|2025-01-07 07:07:00|203274.8|203184.8|203274.8|203184.8|203274.8|203184.8|203272.7|203182.7|16
1736233630000|2025-01-07 07:07:10|203273|203183|203274.7|203184.7|203274.7|203184.7|203271.4|203181.4|6
1736233640000|2025-01-07 07:07:20|203275.7|203185.7|203246|203156|203275.7|203185.7|203245.4|203155.4|16
1736233650000|2025-01-07 07:07:30|203250.3|203160.3|203264.8|203174.8|203265|203175|203250.3|203160.3|4
1736233660000|2025-01-07 07:07:40|203267.1|203177.1|203265.2|203175.2|203267.9|203177.9|203264.2|203174.2|12
1736233670000|2025-01-07 07:07:50|203264.9|203174.9|203278.6|203188.6|203281.4|203191.4|203264.9|203174.9|20
1736233680000|2025-01-07 07:08:00|203277.2|203187.2|203283.1|203193.1|203283.8|203193.8|203276.6|203186.6|32
1736233690000|2025-01-07 07:08:10|203280.4|203190.4|203278.4|203188.4|203284.2|203194.2|203277.6|203187.6|31
1736233700000|2025-01-07 07:08:20|203281.6|203191.6|203275.6|203185.6|203282.4|203192.4|203275.6|203185.6|36
1736233710000|2025-01-07 07:08:30|203276.6|203186.6|203274|203184|203276.6|203186.6|203274|203184|21
1736233720000|2025-01-07 07:08:40|203275|203185|203278|203188|203282.7|203192.7|203274|203184|28
1736233730000|2025-01-07 07:08:50|203277.8|203187.8|203272.9|203182.9|203279.5|203189.5|203272|203182|24
1736233740000|2025-01-07 07:09:00|203272.7|203182.7|203266.9|203176.9|203272.9|203182.9|203262.1|203172.1|17
1736233750000|2025-01-07 07:09:10|203266.2|203176.2|203266.8|203176.8|203266.8|203176.8|203265.4|203175.4|10
1736233760000|2025-01-07 07:09:20|203268.2|203178.2|203266.6|203176.6|203268.2|203178.2|203266.6|203176.6|11
1736233770000|2025-01-07 07:09:30|203266.4|203176.4|203266.3|203176.3|203266.8|203176.8|203265.5|203175.5|7
1736233780000|2025-01-07 07:09:40|203270.7|203180.7|203265.3|203175.3|203276.8|203186.8|203264.6|203174.6|10
1736233790000|2025-01-07 07:09:50|203262.5|203172.5|203260.5|203170.5|203262.5|203172.5|203260.3|203170.3|12
1736233800000|2025-01-07 07:10:00|203260.4|203170.4|203249.8|203159.8|203260.4|203170.4|203248.8|203158.8|11
1736233810000|2025-01-07 07:10:10|203248.9|203158.9|203259.3|203169.3|203259.3|203169.3|203248.7|203158.7|20
1736233820000|2025-01-07 07:10:20|203265.3|203175.3|203261.8|203171.8|203265.3|203175.3|203260.6|203170.6|10
1736233830000|2025-01-07 07:10:30|203260.2|203170.2|203263|203173|203265.5|203175.5|203253.8|203163.8|15
1736233840000|2025-01-07 07:10:40|203262.8|203172.8|203261.8|203171.8|203263|203173|203261.8|203171.8|6
1736233850000|2025-01-07 07:10:50|203261.6|203171.6|203260.5|203170.5|203261.8|203171.8|203259.1|203169.1|10
1736233860000|2025-01-07 07:11:00|203264|203174|203262.1|203172.1|203264|203174|203261.2|203171.2|11
1736233870000|2025-01-07 07:11:10|203255.7|203165.7|203251.8|203161.8|203257.9|203167.9|203247.1|203157.1|17
1736233880000|2025-01-07 07:11:20|203252.8|203162.8|203253.2|203163.2|203253.6|203163.6|203251.4|203161.4|18
1736233890000|2025-01-07 07:11:30|203252.2|203162.2|203246.2|203156.2|203252.2|203162.2|203244.7|203154.7|16
1736233900000|2025-01-07 07:11:40|203246|203156|203246.4|203156.4|203246.6|203156.6|203245.8|203155.8|14
1736233910000|2025-01-07 07:11:50|203246.6|203156.6|203247.5|203157.5|203252.6|203162.6|203246.4|203156.4|21
1736233920000|2025-01-07 07:12:00|203247.3|203157.3|203248.9|203158.9|203249.1|203159.1|203247.3|203157.3|21
1736233930000|2025-01-07 07:12:10|203248.7|203158.7|203246.5|203156.5|203249.1|203159.1|203243.7|203153.7|24
1736233940000|2025-01-07 07:12:20|203248|203158|203247.9|203157.9|203248.1|203158.1|203247.7|203157.7|4
1736233950000|2025-01-07 07:12:30|203248|203158|203243.7|203153.7|203248|203158|203242|203152|13
1736233960000|2025-01-07 07:12:40|203244|203154|203236.6|203146.6|203245.4|203155.4|203236.6|203146.6|19
1736233970000|2025-01-07 07:12:50|203240.1|203150.1|203239.9|203149.9|203240.1|203150.1|203237.4|203147.4|24
1736233980000|2025-01-07 07:13:00|203240.1|203150.1|203239.1|203149.1|203240.1|203150.1|203235.2|203145.2|25
1736233990000|2025-01-07 07:13:10|203239.5|203149.5|203239.5|203149.5|203240.1|203150.1|203236.9|203146.9|29
1736234000000|2025-01-07 07:13:20|203239.3|203149.3|203236.4|203146.4|203241|203151|203236.4|203146.4|11
1736234020000|2025-01-07 07:13:40|203238.7|203148.7|203238.7|203148.7|203242.7|203152.7|203236|203146|19
1736234030000|2025-01-07 07:13:50|203240.1|203150.1|203240.1|203150.1|203240.3|203150.3|203238.7|203148.7|18
1736234040000|2025-01-07 07:14:00|203240.3|203150.3|203238.7|203148.7|203240.5|203150.5|203238|203148|24
1736234050000|2025-01-07 07:14:10|203232.9|203142.9|203232.9|203142.9|203232.9|203142.9|203232.9|203142.9|1
1736234060000|2025-01-07 07:14:20|203229.7|203139.7|203215.2|203125.2|203229.7|203139.7|203214|203124|15
1736234070000|2025-01-07 07:14:30|203215|203125|203215|203125|203215|203125|203215|203125|1
1736234080000|2025-01-07 07:14:40|203212.9|203122.9|203218|203128|203220.4|203130.4|203208.1|203118.1|14
1736234090000|2025-01-07 07:14:50|203214.7|203124.7|203213.1|203123.1|203214.7|203124.7|203212.1|203122.1|4
1736234100000|2025-01-07 07:15:00|203209.3|203119.3|203222.3|203132.3|203222.3|203132.3|203206.1|203116.1|10
1736234110000|2025-01-07 07:15:10|203220.5|203130.5|203220.2|203130.2|203222.5|203132.5|203220.2|203130.2|8
1736234120000|2025-01-07 07:15:20|203219.8|203129.8|203212.6|203122.6|203220|203130|203211.9|203121.9|8
1736234140000|2025-01-07 07:15:40|203212.5|203122.5|203212.6|203122.6|203212.6|203122.6|203211.4|203121.4|3
1736234150000|2025-01-07 07:15:50|203212|203122|203218.7|203128.7|203218.7|203128.7|203209.8|203119.8|15
1736234160000|2025-01-07 07:16:00|203215.8|203125.8|203212.6|203122.6|203215.8|203125.8|203211.9|203121.9|6
1736234170000|2025-01-07 07:16:10|203212.1|203122.1|203218|203128|203218|203128|203212.1|203122.1|6
1736234180000|2025-01-07 07:16:20|203217.6|203127.6|203244.6|203154.6|203248.3|203158.3|203214|203124|14
1736234190000|2025-01-07 07:16:30|203245.4|203155.4|203251.6|203161.6|203252.5|203162.5|203245.4|203155.4|17
1736234200000|2025-01-07 07:16:40|203250.4|203160.4|203239.8|203149.8|203250.8|203160.8|203239.1|203149.1|15
1736234210000|2025-01-07 07:16:50|203239|203149|203232.8|203142.8|203239|203149|203232.8|203142.8|3
1736234220000|2025-01-07 07:17:00|203236.1|203146.1|203210.6|203120.6|203237.9|203147.9|203207.5|203117.5|22
1736234230000|2025-01-07 07:17:10|203210.4|203120.4|203204.2|203114.2|203210.4|203120.4|203198.4|203108.4|12
1736234240000|2025-01-07 07:17:20|203204.6|203114.6|203203|203113|203208.3|203118.3|203202|203112|13
1736234250000|2025-01-07 07:17:30|203204.4|203114.4|203201.6|203111.6|203204.8|203114.8|203200.7|203110.7|13
1736234260000|2025-01-07 07:17:40|203204.1|203114.1|203203.2|203113.2|203206.1|203116.1|203201.6|203111.6|4
1736234270000|2025-01-07 07:17:50|203201.2|203111.2|203197.6|203107.6|203204.7|203114.7|203195|203105|14
1736234280000|2025-01-07 07:18:00|203198.8|203108.8|203198.5|203108.5|203198.8|203108.8|203197.6|203107.6|3
1736234290000|2025-01-07 07:18:10|203197.5|203107.5|203202.3|203112.3|203206.6|203116.6|203197.5|203107.5|9
1736234300000|2025-01-07 07:18:20|203203.4|203113.4|203200.4|203110.4|203203.4|203113.4|203198.1|203108.1|7
1736234320000|2025-01-07 07:18:40|203196|203106|203196|203106|203196|203106|203196|203106|1
1736234330000|2025-01-07 07:18:50|203197|203107|203199.2|203109.2|203199.2|203109.2|203197|203107|3
1736234350000|2025-01-07 07:19:10|203201|203111|203162.7|203072.7|203201|203111|203159.2|203069.2|7
1736234360000|2025-01-07 07:19:20|203163.4|203073.4|203161.4|203071.4|203164.6|203074.6|203158.2|203068.2|11
1736234370000|2025-01-07 07:19:30|203158.8|203068.8|203161.6|203071.6|203163.5|203073.5|203157.8|203067.8|7
1736234380000|2025-01-07 07:19:40|203159.1|203069.1|203159.4|203069.4|203160.3|203070.3|203153.4|203063.4|9
1736234390000|2025-01-07 07:19:50|203159|203069|203137.3|203047.3|203159.7|203069.7|203136.2|203046.2|22
1736234400000|2025-01-07 07:20:00|203137|203047|203128.1|203038.1|203137.3|203047.3|203123.5|203033.5|16
1736234410000|2025-01-07 07:20:10|203124.4|203034.4|203102.1|203012.1|203127|203037|203099.7|203009.7|11
1736234420000|2025-01-07 07:20:20|203101.7|203011.7|203115.5|203025.5|203115.5|203025.5|203097.6|203007.6|28
1736234430000|2025-01-07 07:20:30|203115|203025|203117.2|203027.2|203117.2|203027.2|203110.9|203020.9|21
1736234440000|2025-01-07 07:20:40|203116.8|203026.8|203113.9|203023.9|203121.1|203031.1|203113.7|203023.7|29
1736234450000|2025-01-07 07:20:50|203116.9|203026.9|203117.8|203027.8|203123.6|203033.6|203114.1|203024.1|22
1736234460000|2025-01-07 07:21:00|203118.3|203028.3|203127|203037|203127.2|203037.2|203118.3|203028.3|11
1736234470000|2025-01-07 07:21:10|203126.8|203036.8|203126.4|203036.4|203126.8|203036.8|203124.4|203034.4|8
1736234480000|2025-01-07 07:21:20|203125.2|203035.2|203127.4|203037.4|203128.2|203038.2|203125.2|203035.2|5
1736234490000|2025-01-07 07:21:30|203126.5|203036.5|203121.6|203031.6|203126.5|203036.5|203119.6|203029.6|6
1736234500000|2025-01-07 07:21:40|203125.1|203035.1|203125.4|203035.4|203125.4|203035.4|203125.1|203035.1|2
1736234510000|2025-01-07 07:21:50|203130.2|203040.2|203145.7|203055.7|203146.5|203056.5|203130.2|203040.2|30
1736234520000|2025-01-07 07:22:00|203144.9|203054.9|203141.9|203051.9|203145.9|203055.9|203139.8|203049.8|35
1736234530000|2025-01-07 07:22:10|203142.1|203052.1|203112.1|203022.1|203142.1|203052.1|203112.1|203022.1|26
1736234540000|2025-01-07 07:22:20|203114.4|203024.4|203122.9|203032.9|203122.9|203032.9|203110.9|203020.9|22
1736234550000|2025-01-07 07:22:30|203122.5|203032.5|203113|203023|203122.7|203032.7|203111.1|203021.1|17
1736234560000|2025-01-07 07:22:40|203111.9|203021.9|203113.9|203023.9|203116.1|203026.1|203111.9|203021.9|10
1736234570000|2025-01-07 07:22:50|203111.8|203021.8|203113.9|203023.9|203113.9|203023.9|203111.4|203021.4|3
1736234590000|2025-01-07 07:23:10|203114|203024|203102.2|203012.2|203114|203024|203101.2|203011.2|12
1736234600000|2025-01-07 07:23:20|203101.4|203011.4|203109.6|203019.6|203113.5|203023.5|203101.1|203011.1|25
1736234610000|2025-01-07 07:23:30|203111.8|203021.8|203101.2|203011.2|203111.8|203021.8|203101.2|203011.2|12
1736234620000|2025-01-07 07:23:40|203101|203011|203103|203013|203103.4|203013.4|203101|203011|4
1736234630000|2025-01-07 07:23:50|203102.2|203012.2|203100.5|203010.5|203102.4|203012.4|203100.5|203010.5|4
1736234640000|2025-01-07 07:24:00|203100.3|203010.3|203099.3|203009.3|203100.3|203010.3|203099|203009|4
1736234650000|2025-01-07 07:24:10|203100|203010|203099|203009|203100.3|203010.3|203099|203009|4
1736234660000|2025-01-07 07:24:20|203098.3|203008.3|203099.2|203009.2|203099.2|203009.2|203098.3|203008.3|6
1736234670000|2025-01-07 07:24:30|203098.8|203008.8|203098|203008|203099.4|203009.4|203097.2|203007.2|9
1736234680000|2025-01-07 07:24:40|203098.2|203008.2|203099|203009|203099|203009|203098.2|203008.2|5
1736234690000|2025-01-07 07:24:50|203099.2|203009.2|203099.5|203009.5|203099.8|203009.8|203099|203009|6
1736234700000|2025-01-07 07:25:00|203100.3|203010.3|203098.5|203008.5|203100.3|203010.3|203097.8|203007.8|7
1736234710000|2025-01-07 07:25:10|203098.3|203008.3|203103.7|203013.7|203105.3|203015.3|203098.3|203008.3|13
1736234720000|2025-01-07 07:25:20|203101.7|203011.7|203102.5|203012.5|203102.7|203012.7|203101.1|203011.1|7
1736234730000|2025-01-07 07:25:30|203102.9|203012.9|203103.3|203013.3|203103.7|203013.7|203102.7|203012.7|9
1736234740000|2025-01-07 07:25:40|203103.1|203013.1|203102.1|203012.1|203103.1|203013.1|203100.7|203010.7|5
1736234750000|2025-01-07 07:25:50|203101.5|203011.5|203101.5|203011.5|203101.5|203011.5|203101.5|203011.5|1
1736234760000|2025-01-07 07:26:00|203103|203013|203096.8|203006.8|203105.3|203015.3|203091.8|203001.8|12
1736234770000|2025-01-07 07:26:10|203097|203007|203104|203014|203104|203014|203097|203007|12
1736234780000|2025-01-07 07:26:20|203103.6|203013.6|203104|203014|203105.6|203015.6|203103.6|203013.6|5
1736234790000|2025-01-07 07:26:30|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|1
1736234800000|2025-01-07 07:26:40|203105.8|203015.8|203110.6|203020.6|203110.6|203020.6|203103.8|203013.8|4
1736234810000|2025-01-07 07:26:50|203110|203020|203101.2|203011.2|203110|203020|203100.8|203010.8|12
1736234820000|2025-01-07 07:27:00|203100.4|203010.4|203099|203009|203100.4|203010.4|203099|203009|10
1736234830000|2025-01-07 07:27:10|203099.2|203009.2|203100.6|203010.6|203100.6|203010.6|203099.2|203009.2|8
1736234840000|2025-01-07 07:27:20|203100.8|203010.8|203076.8|202986.8|203100.8|203010.8|203071.7|202981.7|6
1736234850000|2025-01-07 07:27:30|203074.1|202984.1|203038.2|202948.2|203074.1|202984.1|203036|202946|6
1736234860000|2025-01-07 07:27:40|203038|202948|203036.5|202946.5|203040.4|202950.4|203034.4|202944.4|28
1736234870000|2025-01-07 07:27:50|203036|202946|203036.5|202946.5|203036.5|202946.5|203034.4|202944.4|17
1736234890000|2025-01-07 07:28:10|203038|202948|203038|202948|203038|202948|203038|202948|1
1736234920000|2025-01-07 07:28:40|203037.8|202947.8|203033.3|202943.3|203037.8|202947.8|203032.7|202942.7|6
1736234930000|2025-01-07 07:28:50|203036.6|202946.6|203036.6|202946.6|203036.6|202946.6|203036.4|202946.4|17
1736234940000|2025-01-07 07:29:00|203036.4|202946.4|203118.8|203028.8|203121.2|203031.2|203036.4|202946.4|18
1736234950000|2025-01-07 07:29:10|203118.6|203028.6|203122.8|203032.8|203123|203033|203118.6|203028.6|17
1736234960000|2025-01-07 07:29:20|203122.6|203032.6|203125.4|203035.4|203126.2|203036.2|203122.6|203032.6|9
1736234970000|2025-01-07 07:29:30|203124.8|203034.8|203125.4|203035.4|203125.4|203035.4|203124.8|203034.8|2
1736234980000|2025-01-07 07:29:40|203125.8|203035.8|203133.6|203043.6|203135|203045|203125|203035|8
1736234990000|2025-01-07 07:29:50|203132.4|203042.4|203159.3|203069.3|203159.3|203069.3|203132.4|203042.4|20
1736235000000|2025-01-07 07:30:00|203160.9|203070.9|203204.8|203114.8|203206.1|203116.1|203160.9|203070.9|19
1736235010000|2025-01-07 07:30:10|203210.1|203120.1|203206.8|203116.8|203210.1|203120.1|203205.1|203115.1|26
1736235020000|2025-01-07 07:30:20|203206.6|203116.6|203206.3|203116.3|203210.7|203120.7|203204.6|203114.6|15
1736235030000|2025-01-07 07:30:30|203205.1|203115.1|203208|203118|203212.1|203122.1|203203|203113|25
1736235040000|2025-01-07 07:30:40|203203|203113|203204.7|203114.7|203212|203122|203201.4|203111.4|22
1736235050000|2025-01-07 07:30:50|203203|203113|203204.7|203114.7|203207.3|203117.3|203202.7|203112.7|8
1736235060000|2025-01-07 07:31:00|203207.3|203117.3|203202.9|203112.9|203211.3|203121.3|203202.9|203112.9|11
1736235090000|2025-01-07 07:31:30|203201.7|203111.7|203201.7|203111.7|203201.7|203111.7|203201.7|203111.7|1
1736235100000|2025-01-07 07:31:40|203202.5|203112.5|203200.5|203110.5|203202.5|203112.5|203200.5|203110.5|2
1736235110000|2025-01-07 07:31:50|203201|203111|203201|203111|203201|203111|203201|203111|1
1736235120000|2025-01-07 07:32:00|203199.8|203109.8|203199.7|203109.7|203199.8|203109.8|203199.4|203109.4|3
1736235130000|2025-01-07 07:32:10|203199.9|203109.9|203200.8|203110.8|203200.8|203110.8|203199.9|203109.9|2
1736235140000|2025-01-07 07:32:20|203200.3|203110.3|203200.1|203110.1|203200.8|203110.8|203200.1|203110.1|4
1736235150000|2025-01-07 07:32:30|203200.5|203110.5|203187.6|203097.6|203201|203111|203187.6|203097.6|3
1736235160000|2025-01-07 07:32:40|203187.4|203097.4|203187.4|203097.4|203187.4|203097.4|203187.4|203097.4|1
1736235170000|2025-01-07 07:32:50|203186.4|203096.4|203187.4|203097.4|203187.4|203097.4|203186.4|203096.4|2
1736235180000|2025-01-07 07:33:00|203187.6|203097.6|203132.2|203042.2|203187.6|203097.6|203121.1|203031.1|18
1736235190000|2025-01-07 07:33:10|203132|203042|203124.3|203034.3|203132|203042|203122.8|203032.8|12
1736235200000|2025-01-07 07:33:20|203124.1|203034.1|203126.1|203036.1|203126.9|203036.9|203124.1|203034.1|12
1736235210000|2025-01-07 07:33:30|203125.6|203035.6|203123.7|203033.7|203125.6|203035.6|203123.5|203033.5|18
1736235220000|2025-01-07 07:33:40|203125.3|203035.3|203113.2|203023.2|203125.3|203035.3|203113.2|203023.2|18
1736235230000|2025-01-07 07:33:50|203113.4|203023.4|203161.4|203071.4|203163.7|203073.7|203113.4|203023.4|23
1736235240000|2025-01-07 07:34:00|203163|203073|203163.5|203073.5|203164|203074|203160.7|203070.7|10
1736235250000|2025-01-07 07:34:10|203164.8|203074.8|203197|203107|203205.8|203115.8|203164|203074|14
1736235260000|2025-01-07 07:34:20|203196.3|203106.3|203196.2|203106.2|203197|203107|203195.8|203105.8|13
1736235270000|2025-01-07 07:34:30|203196.8|203106.8|203194.8|203104.8|203196.8|203106.8|203194.5|203104.5|5
1736235280000|2025-01-07 07:34:40|203194.1|203104.1|203194.8|203104.8|203194.8|203104.8|203193.5|203103.5|3
1736235290000|2025-01-07 07:34:50|203196|203106|203196|203106|203196|203106|203193.3|203103.3|4
1736235300000|2025-01-07 07:35:00|203195.8|203105.8|203197.4|203107.4|203198|203108|203195.8|203105.8|9
1736235310000|2025-01-07 07:35:10|203198|203108|203197.5|203107.5|203198.1|203108.1|203197.4|203107.4|12
1736235320000|2025-01-07 07:35:20|203196.1|203106.1|203196.1|203106.1|203198.1|203108.1|203195.7|203105.7|6
1736235330000|2025-01-07 07:35:30|203195.9|203105.9|203197|203107|203197|203107|203195.5|203105.5|3
1736235340000|2025-01-07 07:35:40|203196.7|203106.7|203197.4|203107.4|203198|203108|203196.7|203106.7|4
1736235350000|2025-01-07 07:35:50|203196.7|203106.7|203196|203106|203196.7|203106.7|203196|203106|4
1736235360000|2025-01-07 07:36:00|203195.2|203105.2|203195.2|203105.2|203195.2|203105.2|203195.2|203105.2|1
1736235370000|2025-01-07 07:36:10|203195.7|203105.7|203195.2|203105.2|203195.9|203105.9|203194.7|203104.7|4
1736235380000|2025-01-07 07:36:20|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|1
1736235390000|2025-01-07 07:36:30|203195.7|203105.7|203194.7|203104.7|203195.7|203105.7|203194.7|203104.7|2
1736235400000|2025-01-07 07:36:40|203195.4|203105.4|203195.4|203105.4|203197.7|203107.7|203195.4|203105.4|6
1736235410000|2025-01-07 07:36:50|203196|203106|203196|203106|203196|203106|203196|203106|1
1736235420000|2025-01-07 07:37:00|203196.7|203106.7|203194.6|203104.6|203197.5|203107.5|203194.6|203104.6|5
1736235430000|2025-01-07 07:37:10|203193.6|203103.6|203192.1|203102.1|203193.6|203103.6|203191.1|203101.1|10
1736235440000|2025-01-07 07:37:20|203192.6|203102.6|203192.6|203102.6|203192.6|203102.6|203192.6|203102.6|1
1736235450000|2025-01-07 07:37:30|203193.6|203103.6|203195.2|203105.2|203198.3|203108.3|203193.6|203103.6|7
1736235460000|2025-01-07 07:37:40|203196.6|203106.6|203197.6|203107.6|203197.6|203107.6|203195.7|203105.7|3
1736235470000|2025-01-07 07:37:50|203196.9|203106.9|203194|203104|203196.9|203106.9|203193.7|203103.7|6
1736235480000|2025-01-07 07:38:00|203193.1|203103.1|203192.2|203102.2|203193.1|203103.1|203190.6|203100.6|5
1736235490000|2025-01-07 07:38:10|203192|203102|203190.7|203100.7|203192|203102|203190|203100|3
1736235500000|2025-01-07 07:38:20|203191.4|203101.4|203192|203102|203192|203102|203191.4|203101.4|2
1736235510000|2025-01-07 07:38:30|203190|203100|203191.4|203101.4|203192|203102|203190|203100|5
1736235520000|2025-01-07 07:38:40|203190.7|203100.7|203191.4|203101.4|203191.4|203101.4|203190.7|203100.7|3
1736235530000|2025-01-07 07:38:50|203189.9|203099.9|203189.9|203099.9|203189.9|203099.9|203189.9|203099.9|1
1736235540000|2025-01-07 07:39:00|203190.4|203100.4|203188.7|203098.7|203190.7|203100.7|203188.7|203098.7|3
1736235550000|2025-01-07 07:39:10|203188.8|203098.8|203190|203100|203190|203100|203188.8|203098.8|3
1736235560000|2025-01-07 07:39:20|203193.2|203103.2|203129.5|203039.5|203194|203104|203126.6|203036.6|9
1736235570000|2025-01-07 07:39:30|203129.4|203039.4|203123.8|203033.8|203129.4|203039.4|203121.9|203031.9|12
1736235580000|2025-01-07 07:39:40|203120.3|203030.3|203120.6|203030.6|203123.2|203033.2|203118.6|203028.6|29
1736235590000|2025-01-07 07:39:50|203119.1|203029.1|203120.6|203030.6|203120.6|203030.6|203113.5|203023.5|10
1736235600000|2025-01-07 07:40:00|203118.1|203028.1|203120.8|203030.8|203122.2|203032.2|203114.6|203024.6|22
1736235610000|2025-01-07 07:40:10|203121|203031|203120.8|203030.8|203122.3|203032.3|203119.5|203029.5|11
1736235620000|2025-01-07 07:40:20|203121|203031|203121|203031|203121|203031|203120.3|203030.3|8
1736235630000|2025-01-07 07:40:30|203120.8|203030.8|203117.8|203027.8|203124.5|203034.5|203116.8|203026.8|14
1736235640000|2025-01-07 07:40:40|203115.2|203025.2|203117|203027|203117|203027|203115.2|203025.2|6
1736235650000|2025-01-07 07:40:50|203117.3|203027.3|203118.9|203028.9|203119|203029|203116|203026|9
1736235660000|2025-01-07 07:41:00|203119.4|203029.4|203115.8|203025.8|203119.4|203029.4|203113.6|203023.6|18
1736235670000|2025-01-07 07:41:10|203113.1|203023.1|203120|203030|203120.3|203030.3|203113.1|203023.1|14
1736235680000|2025-01-07 07:41:20|203120.1|203030.1|203122.3|203032.3|203122.7|203032.7|203120.1|203030.1|6
1736235690000|2025-01-07 07:41:30|203122.1|203032.1|203122.1|203032.1|203122.5|203032.5|203121.8|203031.8|13
1736235700000|2025-01-07 07:41:40|203122.3|203032.3|203112.9|203022.9|203123|203033|203079|202989|12
1736235710000|2025-01-07 07:41:50|203112.7|203022.7|203112.1|203022.1|203112.7|203022.7|203111.4|203021.4|11
1736235720000|2025-01-07 07:42:00|203112.2|203022.2|203118.4|203028.4|203118.5|203028.5|203112.2|203022.2|10
1736235730000|2025-01-07 07:42:10|203117.2|203027.2|203109.9|203019.9|203118.5|203028.5|203107.9|203017.9|13
1736235740000|2025-01-07 07:42:20|203110|203020|203113.4|203023.4|203113.4|203023.4|203110|203020|3
1736235750000|2025-01-07 07:42:30|203113.2|203023.2|203113.2|203023.2|203113.2|203023.2|203112.7|203022.7|7
1736235760000|2025-01-07 07:42:40|203113.1|203023.1|203112.8|203022.8|203113.1|203023.1|203112.8|203022.8|5
1736235770000|2025-01-07 07:42:50|203112.4|203022.4|203108.5|203018.5|203112.4|203022.4|203108.5|203018.5|9
1736235780000|2025-01-07 07:43:00|203108.3|203018.3|203119.9|203029.9|203123.9|203033.9|203082.2|202992.2|9
1736235790000|2025-01-07 07:43:10|203120.1|203030.1|203119.4|203029.4|203121.1|203031.1|203114.3|203024.3|18
1736235800000|2025-01-07 07:43:20|203119.2|203029.2|203116.3|203026.3|203119.6|203029.6|203116.1|203026.1|15
1736235810000|2025-01-07 07:43:30|203117.7|203027.7|203115.9|203025.9|203117.7|203027.7|203115.1|203025.1|14
1736235820000|2025-01-07 07:43:40|203113.1|203023.1|203120.9|203030.9|203124.8|203034.8|203113.1|203023.1|24
1736235830000|2025-01-07 07:43:50|203121.5|203031.5|203115.8|203025.8|203121.5|203031.5|203115.6|203025.6|13
1736235840000|2025-01-07 07:44:00|203116.1|203026.1|203121.4|203031.4|203122.6|203032.6|203113.9|203023.9|16
1736235850000|2025-01-07 07:44:10|203122.1|203032.1|203120.7|203030.7|203122.1|203032.1|203119.7|203029.7|14
1736235860000|2025-01-07 07:44:20|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|1
1736235870000|2025-01-07 07:44:30|203121.3|203031.3|203156.6|203066.6|203156.6|203066.6|203121.3|203031.3|8
1736235880000|2025-01-07 07:44:40|203161.2|203071.2|203158.3|203068.3|203161.2|203071.2|203154.5|203064.5|10
1736235890000|2025-01-07 07:44:50|203158.5|203068.5|203203.1|203113.1|203208.7|203118.7|203154.1|203064.1|24
1736235900000|2025-01-07 07:45:00|203206.3|203116.3|203234.2|203144.2|203239.8|203149.8|203206.3|203116.3|35
1736235910000|2025-01-07 07:45:10|203234.1|203144.1|203227.4|203137.4|203234.1|203144.1|203224.8|203134.8|26
1736235920000|2025-01-07 07:45:20|203226.4|203136.4|203207|203117|203226.4|203136.4|203202.2|203112.2|23
1736235930000|2025-01-07 07:45:30|203206.3|203116.3|203235.2|203145.2|203237.2|203147.2|203206.3|203116.3|22
1736235940000|2025-01-07 07:45:40|203238.5|203148.5|203237.8|203147.8|203241.4|203151.4|203237.4|203147.4|9
1736235950000|2025-01-07 07:45:50|203243.3|203153.3|203242|203152|203243.3|203153.3|203239.1|203149.1|12
1736235960000|2025-01-07 07:46:00|203242.2|203152.2|203229.1|203139.1|203245.2|203155.2|203228.7|203138.7|16
1736235970000|2025-01-07 07:46:10|203231.9|203141.9|203237.4|203147.4|203240.3|203150.3|203227.7|203137.7|9
1736235980000|2025-01-07 07:46:20|203236.7|203146.7|203242.8|203152.8|203248.9|203158.9|203234.5|203144.5|19
1736235990000|2025-01-07 07:46:30|203243.5|203153.5|203276.7|203186.7|203280.9|203190.9|203239.7|203149.7|27
1736236000000|2025-01-07 07:46:40|203276.4|203186.4|203270.7|203180.7|203285.6|203195.6|203270.7|203180.7|13
1736236010000|2025-01-07 07:46:50|203270.6|203180.6|203274.1|203184.1|203274.8|203184.8|203270.6|203180.6|7
1736236020000|2025-01-07 07:47:00|203274.4|203184.4|203273.8|203183.8|203274.9|203184.9|203273.8|203183.8|7
1736236030000|2025-01-07 07:47:10|203274.3|203184.3|203269.3|203179.3|203274.3|203184.3|203269.3|203179.3|6
1736236040000|2025-01-07 07:47:20|203269.4|203179.4|203242.7|203152.7|203270.1|203180.1|203242.4|203152.4|14
1736236050000|2025-01-07 07:47:30|203240.9|203150.9|203237.3|203147.3|203240.9|203150.9|203236.3|203146.3|10
1736236060000|2025-01-07 07:47:40|203237.4|203147.4|203237.6|203147.6|203237.6|203147.6|203237.4|203147.4|2
1736236070000|2025-01-07 07:47:50|203237.8|203147.8|203237.9|203147.9|203238.1|203148.1|203237.6|203147.6|6
1736236080000|2025-01-07 07:48:00|203238.1|203148.1|203238.3|203148.3|203238.8|203148.8|203235.8|203145.8|12
1736236090000|2025-01-07 07:48:10|203238|203148|203274.8|203184.8|203274.8|203184.8|203238|203148|10
1736236100000|2025-01-07 07:48:20|203275.5|203185.5|203281.5|203191.5|203281.8|203191.8|203275.5|203185.5|7
1736236110000|2025-01-07 07:48:30|203281.7|203191.7|203297.6|203207.6|203304.1|203214.1|203281.7|203191.7|20
1736236120000|2025-01-07 07:48:40|203297|203207|203302|203212|203306.1|203216.1|203295.8|203205.8|27
1736236130000|2025-01-07 07:48:50|203302.3|203212.3|203301.5|203211.5|203302.3|203212.3|203299.7|203209.7|17
1736236140000|2025-01-07 07:49:00|203301.3|203211.3|203305.5|203215.5|203306.2|203216.2|203296.1|203206.1|12
1736236150000|2025-01-07 07:49:10|203309.4|203219.4|203320.9|203230.9|203321.4|203231.4|203307.2|203217.2|11
1736236160000|2025-01-07 07:49:20|203321.1|203231.1|203327.8|203237.8|203327.8|203237.8|203320.9|203230.9|5
1736236170000|2025-01-07 07:49:30|203326|203236|203341.6|203251.6|203360.9|203270.9|203322.8|203232.8|28
1736236180000|2025-01-07 07:49:40|203342.1|203252.1|203352.8|203262.8|203352.8|203262.8|203342.1|203252.1|16
1736236190000|2025-01-07 07:49:50|203351.6|203261.6|203352.4|203262.4|203352.8|203262.8|203351.1|203261.1|16
1736236200000|2025-01-07 07:50:00|203352.3|203262.3|203390.2|203300.2|203391.4|203301.4|203352.3|203262.3|26
1736236210000|2025-01-07 07:50:10|203390.5|203300.5|203391.8|203301.8|203394.4|203304.4|203390.4|203300.4|22
1736236220000|2025-01-07 07:50:20|203391.6|203301.6|203391.3|203301.3|203391.8|203301.8|203390.8|203300.8|12
1736236230000|2025-01-07 07:50:30|203391.4|203301.4|203373.1|203283.1|203406.9|203316.9|203369.1|203279.1|17
1736236240000|2025-01-07 07:50:40|203372.9|203282.9|203372.9|203282.9|203372.9|203282.9|203372.9|203282.9|1
1736236250000|2025-01-07 07:50:50|203374.1|203284.1|203373.1|203283.1|203374.1|203284.1|203372.9|203282.9|3
1736236260000|2025-01-07 07:51:00|203376.2|203286.2|203378|203288|203378.3|203288.3|203376.2|203286.2|14
1736236270000|2025-01-07 07:51:10|203378.2|203288.2|203377.5|203287.5|203378.2|203288.2|203373.8|203283.8|19
1736236280000|2025-01-07 07:51:20|203377.1|203287.1|203374.4|203284.4|203377.5|203287.5|203368.5|203278.5|8
1736236290000|2025-01-07 07:51:30|203371.1|203281.1|203356.6|203266.6|203371.1|203281.1|203356.4|203266.4|15
1736236300000|2025-01-07 07:51:40|203356.4|203266.4|203328|203238|203356.4|203266.4|203328|203238|4
1736236310000|2025-01-07 07:51:50|203325.6|203235.6|203323.2|203233.2|203327.3|203237.3|203317.4|203227.4|14
1736236320000|2025-01-07 07:52:00|203323.1|203233.1|203319.1|203229.1|203323.1|203233.1|203316.8|203226.8|8
1736236330000|2025-01-07 07:52:10|203318.7|203228.7|203330.1|203240.1|203330.3|203240.3|203318.4|203228.4|11
1736236340000|2025-01-07 07:52:20|203330|203240|203329.8|203239.8|203332.4|203242.4|203329.8|203239.8|12
1736236350000|2025-01-07 07:52:30|203329.7|203239.7|203322|203232|203329.7|203239.7|203321.5|203231.5|4
1736236360000|2025-01-07 07:52:40|203325.3|203235.3|203322.2|203232.2|203329.1|203239.1|203321.7|203231.7|6
1736236370000|2025-01-07 07:52:50|203322.1|203232.1|203323|203233|203323.7|203233.7|203317.2|203227.2|16
1736236380000|2025-01-07 07:53:00|203322.9|203232.9|203322.5|203232.5|203322.9|203232.9|203322.4|203232.4|6
1736236390000|2025-01-07 07:53:10|203322.4|203232.4|203322.9|203232.9|203322.9|203232.9|203321.9|203231.9|8
1736236400000|2025-01-07 07:53:20|203322.4|203232.4|203256.9|203166.9|203322.9|203232.9|203251.8|203161.8|13
1736236410000|2025-01-07 07:53:30|203255.1|203165.1|203248.8|203158.8|203255.5|203165.5|203246.2|203156.2|20
1736236420000|2025-01-07 07:53:40|203249|203159|203233.3|203143.3|203249|203159|203231.8|203141.8|16
1736236430000|2025-01-07 07:53:50|203230.4|203140.4|203234.8|203144.8|203235.1|203145.1|203225.1|203135.1|27
1736236440000|2025-01-07 07:54:00|203245.9|203155.9|203251.3|203161.3|203252.5|203162.5|203245.7|203155.7|28
1736236450000|2025-01-07 07:54:10|203251.5|203161.5|203251.3|203161.3|203251.8|203161.8|203251.3|203161.3|5
1736236460000|2025-01-07 07:54:20|203251.5|203161.5|203251.9|203161.9|203251.9|203161.9|203250.5|203160.5|11
1736236470000|2025-01-07 07:54:30|203251.7|203161.7|203250.9|203160.9|203251.7|203161.7|203250.9|203160.9|12
1736236480000|2025-01-07 07:54:40|203250.8|203160.8|203251.8|203161.8|203254.8|203164.8|203250.6|203160.6|15
1736236490000|2025-01-07 07:54:50|203251.9|203161.9|203258.5|203168.5|203260.8|203170.8|203251.8|203161.8|11
1736236500000|2025-01-07 07:55:00|203260.9|203170.9|203254.6|203164.6|203261.1|203171.1|203254.4|203164.4|24
1736236510000|2025-01-07 07:55:10|203255.1|203165.1|203257.1|203167.1|203260.4|203170.4|203254.3|203164.3|19
1736236520000|2025-01-07 07:55:20|203256.7|203166.7|203255|203165|203256.7|203166.7|203254.2|203164.2|31
1736236530000|2025-01-07 07:55:30|203255.4|203165.4|203249.5|203159.5|203255.4|203165.4|203244.9|203154.9|23
1736236540000|2025-01-07 07:55:40|203249.7|203159.7|203254.5|203164.5|203254.5|203164.5|203249.7|203159.7|22
1736236550000|2025-01-07 07:55:50|203258.1|203168.1|203258.1|203168.1|203258.1|203168.1|203257.9|203167.9|3
1736236560000|2025-01-07 07:56:00|203254.1|203164.1|203253.7|203163.7|203254.1|203164.1|203251.1|203161.1|6
1736236570000|2025-01-07 07:56:10|203253.3|203163.3|203252.7|203162.7|203253.3|203163.3|203252.7|203162.7|7
1736236580000|2025-01-07 07:56:20|203253.3|203163.3|203256.5|203166.5|203263.2|203173.2|203252.9|203162.9|11
1736236590000|2025-01-07 07:56:30|203257.9|203167.9|203256.5|203166.5|203257.9|203167.9|203256.5|203166.5|9
1736236610000|2025-01-07 07:56:50|203255.3|203165.3|203255.3|203165.3|203257.2|203167.2|203255.3|203165.3|4
1736236630000|2025-01-07 07:57:10|203256|203166|203256|203166|203256.7|203166.7|203256|203166|3
1736236650000|2025-01-07 07:57:30|203254.7|203164.7|203255.4|203165.4|203256|203166|203254.2|203164.2|6
1736236660000|2025-01-07 07:57:40|203255|203165|203253.7|203163.7|203255|203165|203253.7|203163.7|4
1736236670000|2025-01-07 07:57:50|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1736236680000|2025-01-07 07:58:00|203253.8|203163.8|203253.8|203163.8|203253.8|203163.8|203253.8|203163.8|1
1736236700000|2025-01-07 07:58:20|203254.4|203164.4|203253.8|203163.8|203254.4|203164.4|203253.8|203163.8|2
1736236710000|2025-01-07 07:58:30|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|1
1736236720000|2025-01-07 07:58:40|203250.5|203160.5|203211|203121|203250.5|203160.5|203203.5|203113.5|7
1736236730000|2025-01-07 07:58:50|203211.2|203121.2|203202.8|203112.8|203211.2|203121.2|203200.3|203110.3|11
1736236740000|2025-01-07 07:59:00|203201.6|203111.6|203201.6|203111.6|203204.4|203114.4|203201.2|203111.2|13
1736236750000|2025-01-07 07:59:10|203202.9|203112.9|203210.3|203120.3|203210.3|203120.3|203201.9|203111.9|10
1736236760000|2025-01-07 07:59:20|203210.1|203120.1|203208.5|203118.5|203210.5|203120.5|203208.2|203118.2|8
1736236770000|2025-01-07 07:59:30|203212.1|203122.1|203220.2|203130.2|203220.2|203130.2|203211.7|203121.7|18
1736236780000|2025-01-07 07:59:40|203220.8|203130.8|203218.6|203128.6|203220.8|203130.8|203218.6|203128.6|7
1736236790000|2025-01-07 07:59:50|203217.2|203127.2|203216.8|203126.8|203219.9|203129.9|203212.9|203122.9|16
1736236800000|2025-01-07 08:00:00|203212.5|203122.5|203159.5|203069.5|203212.5|203122.5|203155.8|203065.8|32
1736236810000|2025-01-07 08:00:10|203159.6|203069.6|203166.5|203076.5|203168.8|203078.8|203155.3|203065.3|18
1736236820000|2025-01-07 08:00:20|203116.6|203026.6|203123.2|203033.2|203125.9|203035.9|203101.2|203011.2|24
1736236830000|2025-01-07 08:00:30|203124.2|203034.2|203120.4|203030.4|203125.1|203035.1|203113.4|203023.4|19
1736236840000|2025-01-07 08:00:40|203125.8|203035.8|203124.4|203034.4|203129.3|203039.3|203122.6|203032.6|25
1736236850000|2025-01-07 08:00:50|203124.8|203034.8|203124|203034|203138.3|203048.3|203122.8|203032.8|24
1736236860000|2025-01-07 08:01:00|203128.3|203038.3|203147|203057|203148.1|203058.1|203127.8|203037.8|34
1736236870000|2025-01-07 08:01:10|203148.2|203058.2|203159.5|203069.5|203162.9|203072.9|203148.2|203058.2|13
1736236880000|2025-01-07 08:01:20|203158.9|203068.9|203157.5|203067.5|203158.9|203068.9|203151.5|203061.5|7
1736236890000|2025-01-07 08:01:30|203155.4|203065.4|203158.4|203068.4|203162.8|203072.8|203154.6|203064.6|8
1736236900000|2025-01-07 08:01:40|203158.1|203068.1|203159.4|203069.4|203159.4|203069.4|203152.1|203062.1|11
1736236910000|2025-01-07 08:01:50|203159.3|203069.3|203152.4|203062.4|203159.3|203069.3|203148.1|203058.1|11
1736236920000|2025-01-07 08:02:00|203153.4|203063.4|203119|203029|203158.8|203068.8|203117.3|203027.3|18
1736236930000|2025-01-07 08:02:10|203118.9|203028.9|203113.5|203023.5|203119.7|203029.7|203113|203023|14
1736236940000|2025-01-07 08:02:20|203113.7|203023.7|203134|203044|203134|203044|203113.7|203023.7|10
1736236950000|2025-01-07 08:02:30|203134.3|203044.3|203126.6|203036.6|203137.7|203047.7|203125.1|203035.1|20
1736236960000|2025-01-07 08:02:40|203126.4|203036.4|203127.2|203037.2|203129.9|203039.9|203126.2|203036.2|10
1736236970000|2025-01-07 08:02:50|203127.3|203037.3|203129.6|203039.6|203130.8|203040.8|203126.4|203036.4|16
1736236980000|2025-01-07 08:03:00|203129.4|203039.4|203129.6|203039.6|203129.9|203039.9|203125.9|203035.9|18
1736236990000|2025-01-07 08:03:10|203129.7|203039.7|203128.1|203038.1|203139.7|203049.7|203126.8|203036.8|26
1736237000000|2025-01-07 08:03:20|203128.2|203038.2|203131.6|203041.6|203132.7|203042.7|203127.9|203037.9|24
1736237010000|2025-01-07 08:03:30|203132.1|203042.1|203131.6|203041.6|203134|203044|203125.4|203035.4|21
1736237020000|2025-01-07 08:03:40|203132.1|203042.1|203115.3|203025.3|203132.4|203042.4|203114.6|203024.6|16
1736237030000|2025-01-07 08:03:50|203115.1|203025.1|203085.1|202995.1|203115.1|203025.1|203080.6|202990.6|17
1736237040000|2025-01-07 08:04:00|203082.2|202992.2|203084.5|202994.5|203086.2|202996.2|203081.9|202991.9|11
1736237050000|2025-01-07 08:04:10|203084.3|202994.3|203083.3|202993.3|203086.4|202996.4|203079.9|202989.9|25
1736237060000|2025-01-07 08:04:20|203083.5|202993.5|203083.9|202993.9|203093.8|203003.8|203083.5|202993.5|22
1736237070000|2025-01-07 08:04:30|203087.1|202997.1|203087.6|202997.6|203100.7|203010.7|203087.1|202997.1|23
1736237080000|2025-01-07 08:04:40|203086.9|202996.9|203087.1|202997.1|203092.8|203002.8|203086.7|202996.7|25
1736237090000|2025-01-07 08:04:50|203087.2|202997.2|203082.1|202992.1|203087.7|202997.7|203080.7|202990.7|17
1736237100000|2025-01-07 08:05:00|203085.3|202995.3|203083.3|202993.3|203094|203004|203083|202993|27
1736237110000|2025-01-07 08:05:10|203084.6|202994.6|203089.5|202999.5|203094.9|203004.9|203084.6|202994.6|24
1736237120000|2025-01-07 08:05:20|203089.4|202999.4|203084.1|202994.1|203089.4|202999.4|203081.9|202991.9|23
1736237130000|2025-01-07 08:05:30|203083.1|202993.1|203092.5|203002.5|203092.5|203002.5|203080.1|202990.1|17
1736237140000|2025-01-07 08:05:40|203092.3|203002.3|203101.8|203011.8|203101.8|203011.8|203086.2|202996.2|20
1736237150000|2025-01-07 08:05:50|203102.1|203012.1|203099.9|203009.9|203102.3|203012.3|203099.8|203009.8|12
1736237160000|2025-01-07 08:06:00|203099.8|203009.8|203106.5|203016.5|203106.5|203016.5|203099.6|203009.6|14
1736237170000|2025-01-07 08:06:10|203107.2|203017.2|203127.9|203037.9|203135|203045|203107.2|203017.2|17
1736237180000|2025-01-07 08:06:20|203127.7|203037.7|203131.9|203041.9|203136.3|203046.3|203127.7|203037.7|12
1736237190000|2025-01-07 08:06:30|203130.8|203040.8|203128.7|203038.7|203130.8|203040.8|203127.6|203037.6|8
1736237200000|2025-01-07 08:06:40|203127.9|203037.9|203131.2|203041.2|203132.7|203042.7|203126.6|203036.6|16
1736237210000|2025-01-07 08:06:50|203131|203041|203118.8|203028.8|203141.5|203051.5|203118.8|203028.8|18
1736237220000|2025-01-07 08:07:00|203118.5|203028.5|203109.3|203019.3|203123|203033|203107.6|203017.6|21
1736237230000|2025-01-07 08:07:10|203108.7|203018.7|203111.1|203021.1|203111.1|203021.1|203102.2|203012.2|16
1736237240000|2025-01-07 08:07:20|203108.9|203018.9|203103|203013|203108.9|203018.9|203101.6|203011.6|8
1736237250000|2025-01-07 08:07:30|203104.3|203014.3|203093.4|203003.4|203104.3|203014.3|203089|202999|24
1736237260000|2025-01-07 08:07:40|203087.2|202997.2|203088.6|202998.6|203098.7|203008.7|203086.9|202996.9|24
1736237270000|2025-01-07 08:07:50|203088.8|202998.8|203098|203008|203103|203013|203088.8|202998.8|21
1736237280000|2025-01-07 08:08:00|203097.8|203007.8|203073.9|202983.9|203100.6|203010.6|203068.9|202978.9|21
1736237290000|2025-01-07 08:08:10|203072.5|202982.5|203074.3|202984.3|203075.8|202985.8|203039|202949|12
1736237300000|2025-01-07 08:08:20|203075.3|202985.3|203086.6|202996.6|203086.6|202996.6|203066.7|202976.7|16
1736237310000|2025-01-07 08:08:30|203087.2|202997.2|203085.6|202995.6|203087.2|202997.2|203081.9|202991.9|17
1736237320000|2025-01-07 08:08:40|203087.5|202997.5|203079.8|202989.8|203114|203024|203079.8|202989.8|15
1736237330000|2025-01-07 08:08:50|203080.1|202990.1|203081.6|202991.6|203082|202992|203077.2|202987.2|17
1736237340000|2025-01-07 08:09:00|203080|202990|203109|203019|203112|203022|203077.2|202987.2|21
1736237350000|2025-01-07 08:09:10|203107.5|203017.5|203120|203030|203120.2|203030.2|203106.9|203016.9|8
1736237360000|2025-01-07 08:09:20|203113.4|203023.4|203108.7|203018.7|203118.6|203028.6|203107.9|203017.9|11
1736237370000|2025-01-07 08:09:30|203110.6|203020.6|203123.1|203033.1|203126.4|203036.4|203110.6|203020.6|14
1736237380000|2025-01-07 08:09:40|203123.5|203033.5|203122.2|203032.2|203126.9|203036.9|203122.2|203032.2|7
1736237390000|2025-01-07 08:09:50|203115.1|203025.1|203122.4|203032.4|203124|203034|203115.1|203025.1|7
1736237400000|2025-01-07 08:10:00|203122.2|203032.2|203121.3|203031.3|203125.2|203035.2|203119.9|203029.9|12
1736237410000|2025-01-07 08:10:10|203126.3|203036.3|203125|203035|203129.7|203039.7|203123.1|203033.1|16
1736237420000|2025-01-07 08:10:20|203124.9|203034.9|203123.1|203033.1|203125.4|203035.4|203123.1|203033.1|7
1736237430000|2025-01-07 08:10:30|203122.9|203032.9|203107.7|203017.7|203123.8|203033.8|203107.7|203017.7|7
1736237440000|2025-01-07 08:10:40|203112|203022|203109.4|203019.4|203112|203022|203106|203016|9
1736237450000|2025-01-07 08:10:50|203109.2|203019.2|203086.8|202996.8|203110.8|203020.8|203077.4|202987.4|13
1736237460000|2025-01-07 08:11:00|203087.4|202997.4|203106|203016|203117.1|203027.1|203087.4|202997.4|30
1736237470000|2025-01-07 08:11:10|203105.7|203015.7|203104.1|203014.1|203109.2|203019.2|203101|203011|22
1736237480000|2025-01-07 08:11:20|203104|203014|203120.7|203030.7|203123.2|203033.2|203101.9|203011.9|12
1736237490000|2025-01-07 08:11:30|203124|203034|203102.8|203012.8|203124|203034|203102.4|203012.4|17
1736237500000|2025-01-07 08:11:40|203102.9|203012.9|203102.1|203012.1|203105.5|203015.5|203098.6|203008.6|15
1736237510000|2025-01-07 08:11:50|203101.7|203011.7|203092.8|203002.8|203101.7|203011.7|203091|203001|15
1736237520000|2025-01-07 08:12:00|203093|203003|203080.6|202990.6|203093|203003|203080.6|202990.6|8
1736237530000|2025-01-07 08:12:10|203081.8|202991.8|203077.7|202987.7|203082.6|202992.6|203076.8|202986.8|6
1736237540000|2025-01-07 08:12:20|203080.2|202990.2|203089|202999|203097.6|203007.6|203080.2|202990.2|15
1736237550000|2025-01-07 08:12:30|203089.6|202999.6|203099.4|203009.4|203102.9|203012.9|203089.6|202999.6|12
1736237560000|2025-01-07 08:12:40|203102.4|203012.4|203099.5|203009.5|203104.6|203014.6|203099.5|203009.5|7
1736237570000|2025-01-07 08:12:50|203099.6|203009.6|203096.6|203006.6|203099.8|203009.8|203096.6|203006.6|7
1736237580000|2025-01-07 08:13:00|203089.9|202999.9|203094.8|203004.8|203101.7|203011.7|203089.7|202999.7|14
1736237590000|2025-01-07 08:13:10|203094.9|203004.9|203094.7|203004.7|203094.9|203004.9|203094.6|203004.6|4
1736237600000|2025-01-07 08:13:20|203094.4|203004.4|203100.1|203010.1|203106.3|203016.3|203094.4|203004.4|17
1736237610000|2025-01-07 08:13:30|203100.5|203010.5|203101.4|203011.4|203105|203015|203100.5|203010.5|14
1736237620000|2025-01-07 08:13:40|203101.1|203011.1|203119.3|203029.3|203121.4|203031.4|203101.1|203011.1|20
1736237630000|2025-01-07 08:13:50|203123.7|203033.7|203123.6|203033.6|203133.5|203043.5|203120.6|203030.6|16
1736237640000|2025-01-07 08:14:00|203128|203038|203130|203040|203132.9|203042.9|203128|203038|16
1736237650000|2025-01-07 08:14:10|203129.5|203039.5|203144|203054|203148.3|203058.3|203129.5|203039.5|9
1736237660000|2025-01-07 08:14:20|203146.8|203056.8|203195.9|203105.9|203200.7|203110.7|203146.8|203056.8|29
1736237670000|2025-01-07 08:14:30|203196.1|203106.1|203182.9|203092.9|203196.1|203106.1|203170.3|203080.3|19
1736237680000|2025-01-07 08:14:40|203185|203095|203197.1|203107.1|203197.1|203107.1|203185|203095|26
1736237690000|2025-01-07 08:14:50|203197.3|203107.3|203198.7|203108.7|203199.8|203109.8|203197.3|203107.3|6
1736237700000|2025-01-07 08:15:00|203201.4|203111.4|203206.1|203116.1|203215.1|203125.1|203201.4|203111.4|17
1736237710000|2025-01-07 08:15:10|203208.3|203118.3|203197.3|203107.3|203208.3|203118.3|203197.3|203107.3|17
1736237720000|2025-01-07 08:15:20|203196.3|203106.3|203214.8|203124.8|203219.1|203129.1|203196.3|203106.3|24
1736237730000|2025-01-07 08:15:30|203214.6|203124.6|203235.7|203145.7|203237.4|203147.4|203214.4|203124.4|13
1736237740000|2025-01-07 08:15:40|203234.1|203144.1|203221.9|203131.9|203234.5|203144.5|203221.9|203131.9|21
1736237750000|2025-01-07 08:15:50|203220.8|203130.8|203199.6|203109.6|203223.9|203133.9|203196.9|203106.9|30
1736237760000|2025-01-07 08:16:00|203198.8|203108.8|203200.3|203110.3|203206.5|203116.5|203197.8|203107.8|29
1736237770000|2025-01-07 08:16:10|203199.4|203109.4|203202.5|203112.5|203206.4|203116.4|203198.6|203108.6|27
1736237780000|2025-01-07 08:16:20|203203|203113|203199.3|203109.3|203203|203113|203194.7|203104.7|26
1736237790000|2025-01-07 08:16:30|203199.5|203109.5|203191.8|203101.8|203200.3|203110.3|203187.8|203097.8|20
1736237800000|2025-01-07 08:16:40|203191|203101|203195.7|203105.7|203199.8|203109.8|203191|203101|16
1736237810000|2025-01-07 08:16:50|203195.2|203105.2|203193.6|203103.6|203202|203112|203191.4|203101.4|17
1736237820000|2025-01-07 08:17:00|203193.3|203103.3|203251.7|203161.7|203256.9|203166.9|203192.9|203102.9|30
1736237830000|2025-01-07 08:17:10|203252.4|203162.4|203279.9|203189.9|203280.7|203190.7|203249.5|203159.5|13
1736237840000|2025-01-07 08:17:20|203280.7|203190.7|203279.5|203189.5|203281.8|203191.8|203279.5|203189.5|6
1736237850000|2025-01-07 08:17:30|203279.9|203189.9|203272.4|203182.4|203284.9|203194.9|203272.4|203182.4|10
1736237860000|2025-01-07 08:17:40|203272.1|203182.1|203273|203183|203276|203186|203271.7|203181.7|6
1736237870000|2025-01-07 08:17:50|203272.8|203182.8|203284|203194|203288|203198|203272.8|203182.8|15
1736237880000|2025-01-07 08:18:00|203286.6|203196.6|203282.4|203192.4|203289.2|203199.2|203277.2|203187.2|19
1736237890000|2025-01-07 08:18:10|203284.3|203194.3|203285|203195|203299.1|203209.1|203284.3|203194.3|21
1736237900000|2025-01-07 08:18:20|203287.4|203197.4|203292.3|203202.3|203295.9|203205.9|203287.4|203197.4|11
1736237910000|2025-01-07 08:18:30|203292.9|203202.9|203294.3|203204.3|203300.7|203210.7|203289.7|203199.7|21
1736237920000|2025-01-07 08:18:40|203293.7|203203.7|203303.2|203213.2|203303.7|203213.7|203290.2|203200.2|16
1736237930000|2025-01-07 08:18:50|203303|203213|203305.8|203215.8|203306.2|203216.2|203298.1|203208.1|21
1736237940000|2025-01-07 08:19:00|203303.7|203213.7|203295.1|203205.1|203304.2|203214.2|203293.3|203203.3|21
1736237950000|2025-01-07 08:19:10|203294.3|203204.3|203296|203206|203298|203208|203293.5|203203.5|26
1736237960000|2025-01-07 08:19:20|203297.2|203207.2|203303.5|203213.5|203307.8|203217.8|203293.8|203203.8|19
1736237970000|2025-01-07 08:19:30|203303.6|203213.6|203342.4|203252.4|203342.4|203252.4|203300.5|203210.5|16
1736237980000|2025-01-07 08:19:40|203345.4|203255.4|203338.5|203248.5|203354.4|203264.4|203337.8|203247.8|32
1736237990000|2025-01-07 08:19:50|203339.2|203249.2|203342.4|203252.4|203348.3|203258.3|203339.2|203249.2|27
1736238000000|2025-01-07 08:20:00|203343.3|203253.3|203343.7|203253.7|203351.4|203261.4|203343.3|203253.3|19
1736238010000|2025-01-07 08:20:10|203342.4|203252.4|203344.2|203254.2|203349.3|203259.3|203342.4|203252.4|24
1736238020000|2025-01-07 08:20:20|203344.3|203254.3|203346.5|203256.5|203349.9|203259.9|203341|203251|23
1736238030000|2025-01-07 08:20:30|203343.3|203253.3|203356.2|203266.2|203360.9|203270.9|203342.2|203252.2|11
1736238040000|2025-01-07 08:20:40|203355.8|203265.8|203349.4|203259.4|203356|203266|203347.2|203257.2|15
1736238050000|2025-01-07 08:20:50|203350.5|203260.5|203335.2|203245.2|203350.5|203260.5|203331.7|203241.7|23
1736238060000|2025-01-07 08:21:00|203335.4|203245.4|203333.2|203243.2|203336|203246|203332.6|203242.6|22
1736238070000|2025-01-07 08:21:10|203328.2|203238.2|203339.2|203249.2|203347.5|203257.5|203322.2|203232.2|23
1736238080000|2025-01-07 08:21:20|203339.4|203249.4|203339.7|203249.7|203343.9|203253.9|203339|203249|15
1736238090000|2025-01-07 08:21:30|203343|203253|203349.6|203259.6|203354.3|203264.3|203340.1|203250.1|15
1736238100000|2025-01-07 08:21:40|203347|203257|203336.8|203246.8|203347|203257|203336|203246|11
1736238110000|2025-01-07 08:21:50|203338.3|203248.3|203340.8|203250.8|203346.4|203256.4|203336|203246|15
1736238120000|2025-01-07 08:22:00|203360.9|203270.9|203355.9|203265.9|203363.2|203273.2|203353.4|203263.4|17
1736238130000|2025-01-07 08:22:10|203355.8|203265.8|203357.9|203267.9|203360.6|203270.6|203355.8|203265.8|6
1736238140000|2025-01-07 08:22:20|203357.7|203267.7|203358.9|203268.9|203363.2|203273.2|203357.7|203267.7|10
1736238150000|2025-01-07 08:22:30|203359.1|203269.1|203338.3|203248.3|203359.1|203269.1|203334.2|203244.2|25
1736238160000|2025-01-07 08:22:40|203339.5|203249.5|203335.2|203245.2|203347.4|203257.4|203334.3|203244.3|16
1736238170000|2025-01-07 08:22:50|203335.3|203245.3|203335.4|203245.4|203340.7|203250.7|203321.5|203231.5|18
1736238180000|2025-01-07 08:23:00|203335.6|203245.6|203324.3|203234.3|203336|203246|203324.3|203234.3|16
1736238190000|2025-01-07 08:23:10|203323.7|203233.7|203322.9|203232.9|203324.1|203234.1|203318.1|203228.1|17
1736238200000|2025-01-07 08:23:20|203322.8|203232.8|203323.8|203233.8|203323.9|203233.9|203322.3|203232.3|10
1736238210000|2025-01-07 08:23:30|203323.9|203233.9|203325.4|203235.4|203325.4|203235.4|203323.9|203233.9|3
1736238220000|2025-01-07 08:23:40|203328.1|203238.1|203342.3|203252.3|203342.3|203252.3|203328.1|203238.1|13
1736238230000|2025-01-07 08:23:50|203339|203249|203338.8|203248.8|203341.8|203251.8|203336.4|203246.4|14
1736238240000|2025-01-07 08:24:00|203338.6|203248.6|203325.4|203235.4|203338.8|203248.8|203318.2|203228.2|19
1736238250000|2025-01-07 08:24:10|203324.1|203234.1|203331.8|203241.8|203338.1|203248.1|203321.8|203231.8|17
1736238260000|2025-01-07 08:24:20|203331.9|203241.9|203321.8|203231.8|203333.4|203243.4|203321.3|203231.3|12
1736238270000|2025-01-07 08:24:30|203321.5|203231.5|203326.6|203236.6|203329.7|203239.7|203321.5|203231.5|7
1736238280000|2025-01-07 08:24:40|203327.4|203237.4|203321.7|203231.7|203327.4|203237.4|203321.5|203231.5|6
1736238290000|2025-01-07 08:24:50|203328.2|203238.2|203349.6|203259.6|203351.1|203261.1|203328.2|203238.2|24
1736238300000|2025-01-07 08:25:00|203349.5|203259.5|203352.1|203262.1|203354.6|203264.6|203334|203244|17
1736238310000|2025-01-07 08:25:10|203352.3|203262.3|203352.1|203262.1|203352.3|203262.3|203352.1|203262.1|4
1736238320000|2025-01-07 08:25:20|203352.3|203262.3|203345.1|203255.1|203352.3|203262.3|203345.1|203255.1|14
1736238330000|2025-01-07 08:25:30|203347.6|203257.6|203346.1|203256.1|203351|203261|203345|203255|16
1736238340000|2025-01-07 08:25:40|203346.3|203256.3|203256.7|203166.7|203355.8|203265.8|203241|203151|11
1736238350000|2025-01-07 08:25:50|203256.8|203166.8|203255.8|203165.8|203266|203176|203255.8|203165.8|18
1736238360000|2025-01-07 08:26:00|203257.9|203167.9|203257.8|203167.8|203262.5|203172.5|203254.8|203164.8|26
1736238370000|2025-01-07 08:26:10|203260.3|203170.3|203265.4|203175.4|203265.4|203175.4|203256|203166|29
1736238380000|2025-01-07 08:26:20|203263.3|203173.3|203274.1|203184.1|203274.1|203184.1|203263.3|203173.3|22
1736238390000|2025-01-07 08:26:30|203258.3|203168.3|203239.7|203149.7|203265.1|203175.1|203235.7|203145.7|22
1736238400000|2025-01-07 08:26:40|203242.6|203152.6|203269.7|203179.7|203270.3|203180.3|203242.6|203152.6|14
1736238410000|2025-01-07 08:26:50|203270.3|203180.3|203270.1|203180.1|203272.6|203182.6|203268.5|203178.5|16
1736238420000|2025-01-07 08:27:00|203274.2|203184.2|203268.5|203178.5|203274.9|203184.9|203265.2|203175.2|24
1736238430000|2025-01-07 08:27:10|203268.7|203178.7|203267.2|203177.2|203271.6|203181.6|203267|203177|16
1736238440000|2025-01-07 08:27:20|203267|203177|203258.2|203168.2|203267|203177|203258.2|203168.2|17
1736238450000|2025-01-07 08:27:30|203258.8|203168.8|203260.8|203170.8|203261.4|203171.4|203258.8|203168.8|12
1736238460000|2025-01-07 08:27:40|203261|203171|203269.8|203179.8|203271.5|203181.5|203261|203171|25
1736238470000|2025-01-07 08:27:50|203270|203180|203262.2|203172.2|203270|203180|203262.2|203172.2|15
1736238480000|2025-01-07 08:28:00|203267.3|203177.3|203238.6|203148.6|203267.3|203177.3|203235.3|203145.3|19
1736238490000|2025-01-07 08:28:10|203240.3|203150.3|203265.5|203175.5|203265.5|203175.5|203240.3|203150.3|12
1736238500000|2025-01-07 08:28:20|203265.7|203175.7|203264.5|203174.5|203269|203179|203264.1|203174.1|17
1736238510000|2025-01-07 08:28:30|203263.8|203173.8|203242.4|203152.4|203264.9|203174.9|203239.4|203149.4|24
1736238520000|2025-01-07 08:28:40|203244|203154|203266.3|203176.3|203267.1|203177.1|203241.7|203151.7|15
1736238530000|2025-01-07 08:28:50|203266.8|203176.8|203279.9|203189.9|203281.9|203191.9|203266.8|203176.8|15
1736238540000|2025-01-07 08:29:00|203275.6|203185.6|203275.4|203185.4|203277.5|203187.5|203273.8|203183.8|20
1736238550000|2025-01-07 08:29:10|203275|203185|203272|203182|203275|203185|203269.2|203179.2|8
1736238560000|2025-01-07 08:29:20|203271.8|203181.8|203269.2|203179.2|203272|203182|203265|203175|18
1736238570000|2025-01-07 08:29:30|203266.3|203176.3|203260.3|203170.3|203266.3|203176.3|203254.3|203164.3|13
1736238580000|2025-01-07 08:29:40|203260.1|203170.1|203259.9|203169.9|203263.1|203173.1|203259.5|203169.5|8
1736238590000|2025-01-07 08:29:50|203260.1|203170.1|203266.2|203176.2|203266.2|203176.2|203260.1|203170.1|12
1736238600000|2025-01-07 08:30:00|203260.9|203170.9|203257.7|203167.7|203268.6|203178.6|203257.7|203167.7|22
1736238610000|2025-01-07 08:30:10|203257.4|203167.4|203259.7|203169.7|203260.6|203170.6|203253.8|203163.8|24
1736238620000|2025-01-07 08:30:20|203258.4|203168.4|203234.2|203144.2|203258.4|203168.4|203234.2|203144.2|23
1736238630000|2025-01-07 08:30:30|203234.6|203144.6|203231.3|203141.3|203235.4|203145.4|203230.8|203140.8|22
1736238640000|2025-01-07 08:30:40|203234.5|203144.5|203238.3|203148.3|203239.1|203149.1|203231.6|203141.6|17
1736238650000|2025-01-07 08:30:50|203242.2|203152.2|203239.7|203149.7|203243|203153|203233.3|203143.3|18
1736238660000|2025-01-07 08:31:00|203238.8|203148.8|203234.2|203144.2|203238.8|203148.8|203231.7|203141.7|20
1736238670000|2025-01-07 08:31:10|203232.6|203142.6|203236|203146|203237.5|203147.5|203229.9|203139.9|16
1736238680000|2025-01-07 08:31:20|203255.4|203165.4|203249.6|203159.6|203255.4|203165.4|203249.4|203159.4|20
1736238690000|2025-01-07 08:31:30|203241.4|203151.4|203260.2|203170.2|203265.9|203175.9|203240.5|203150.5|27
1736238700000|2025-01-07 08:31:40|203260.7|203170.7|203263.9|203173.9|203265.1|203175.1|203253|203163|29
1736238710000|2025-01-07 08:31:50|203260.7|203170.7|203332.3|203242.3|203335.5|203245.5|203256.4|203166.4|17
1736238720000|2025-01-07 08:32:00|203327.3|203237.3|203328.2|203238.2|203330.4|203240.4|203324.6|203234.6|21
1736238730000|2025-01-07 08:32:10|203330.2|203240.2|203340.7|203250.7|203344.3|203254.3|203330.2|203240.2|30
1736238740000|2025-01-07 08:32:20|203344.9|203254.9|203334.3|203244.3|203346.5|203256.5|203333.3|203243.3|19
1736238750000|2025-01-07 08:32:30|203334.2|203244.2|203328.9|203238.9|203337.6|203247.6|203328.9|203238.9|28
1736238760000|2025-01-07 08:32:40|203330.2|203240.2|203322.6|203232.6|203330.4|203240.4|203320.5|203230.5|18
1736238770000|2025-01-07 08:32:50|203323|203233|203333.7|203243.7|203335.5|203245.5|203323|203233|12
1736238780000|2025-01-07 08:33:00|203330.5|203240.5|203328.3|203238.3|203335.6|203245.6|203328.3|203238.3|15
1736238790000|2025-01-07 08:33:10|203328.7|203238.7|203330.6|203240.6|203335.3|203245.3|203328.7|203238.7|8
1736238800000|2025-01-07 08:33:20|203330.8|203240.8|203328.5|203238.5|203332.1|203242.1|203323.3|203233.3|20
1736238810000|2025-01-07 08:33:30|203333|203243|203334.1|203244.1|203339.8|203249.8|203329.4|203239.4|17
1736238820000|2025-01-07 08:33:40|203334.8|203244.8|203334.3|203244.3|203338.5|203248.5|203332.9|203242.9|21
1736238830000|2025-01-07 08:33:50|203334.5|203244.5|203339.5|203249.5|203339.5|203249.5|203333|203243|20
1736238840000|2025-01-07 08:34:00|203339.7|203249.7|203381.4|203291.4|203383.7|203293.7|203338.9|203248.9|21
1736238850000|2025-01-07 08:34:10|203381.8|203291.8|203379.1|203289.1|203385|203295|203377.8|203287.8|33
1736238860000|2025-01-07 08:34:20|203382.5|203292.5|203410.1|203320.1|203412.7|203322.7|203380.8|203290.8|18
1736238870000|2025-01-07 08:34:30|203410.2|203320.2|203407.7|203317.7|203412.8|203322.8|203404.3|203314.3|21
1736238880000|2025-01-07 08:34:40|203408.4|203318.4|203403|203313|203410.4|203320.4|203402.7|203312.7|16
1736238890000|2025-01-07 08:34:50|203406.1|203316.1|203403.3|203313.3|203406.1|203316.1|203402.3|203312.3|12
1736238900000|2025-01-07 08:35:00|203401.9|203311.9|203398.6|203308.6|203402|203312|203395.6|203305.6|24
1736238910000|2025-01-07 08:35:10|203398.8|203308.8|203401.2|203311.2|203403.6|203313.6|203398.5|203308.5|15
1736238920000|2025-01-07 08:35:20|203398.8|203308.8|203375.1|203285.1|203401.3|203311.3|203371.9|203281.9|22
1736238930000|2025-01-07 08:35:30|203375.2|203285.2|203387.8|203297.8|203391.2|203301.2|203373.3|203283.3|24
1736238940000|2025-01-07 08:35:40|203387.5|203297.5|203383.9|203293.9|203390.7|203300.7|203382.5|203292.5|28
1736238950000|2025-01-07 08:35:50|203382.4|203292.4|203406.3|203316.3|203409.1|203319.1|203381.1|203291.1|14
1736238960000|2025-01-07 08:36:00|203406.2|203316.2|203366.7|203276.7|203406.2|203316.2|203365.1|203275.1|10
1736238970000|2025-01-07 08:36:10|203366.1|203276.1|203365.5|203275.5|203366.1|203276.1|203364.9|203274.9|7
1736238980000|2025-01-07 08:36:20|203365.1|203275.1|203367.3|203277.3|203367.3|203277.3|203365.1|203275.1|11
1736238990000|2025-01-07 08:36:30|203367.5|203277.5|203367|203277|203368.2|203278.2|203363.5|203273.5|11
1736239000000|2025-01-07 08:36:40|203366.7|203276.7|203361.4|203271.4|203367|203277|203359|203269|22
1736239010000|2025-01-07 08:36:50|203360.9|203270.9|203363.1|203273.1|203363.9|203273.9|203358.5|203268.5|22
1736239020000|2025-01-07 08:37:00|203363.3|203273.3|203367.1|203277.1|203367.1|203277.1|203363.3|203273.3|7
1736239030000|2025-01-07 08:37:10|203368.8|203278.8|203388.9|203298.9|203388.9|203298.9|203368.8|203278.8|17
1736239040000|2025-01-07 08:37:20|203390.4|203300.4|203381.1|203291.1|203391.4|203301.4|203379.3|203289.3|19
1736239050000|2025-01-07 08:37:30|203380.9|203290.9|203381.1|203291.1|203385|203295|203380.5|203290.5|18
1736239060000|2025-01-07 08:37:40|203382.1|203292.1|203389.3|203299.3|203389.3|203299.3|203381.1|203291.1|14
1736239070000|2025-01-07 08:37:50|203389.5|203299.5|203391.3|203301.3|203393|203303|203387.9|203297.9|16
1736239080000|2025-01-07 08:38:00|203388.1|203298.1|203392.9|203302.9|203392.9|203302.9|203388.1|203298.1|17
1736239090000|2025-01-07 08:38:10|203392|203302|203390.5|203300.5|203394|203304|203387.5|203297.5|27
1736239100000|2025-01-07 08:38:20|203393.1|203303.1|203391.4|203301.4|203393.3|203303.3|203388.2|203298.2|15
1736239110000|2025-01-07 08:38:30|203388.2|203298.2|203376.2|203286.2|203390.7|203300.7|203373.5|203283.5|7
1736239120000|2025-01-07 08:38:40|203377.2|203287.2|203378.6|203288.6|203378.6|203288.6|203374.1|203284.1|13
1736239130000|2025-01-07 08:38:50|203379.2|203289.2|203378|203288|203379.2|203289.2|203376.2|203286.2|11
1736239140000|2025-01-07 08:39:00|203377|203287|203385|203295|203390.7|203300.7|203375.9|203285.9|17
1736239150000|2025-01-07 08:39:10|203384.8|203294.8|203386.9|203296.9|203388.1|203298.1|203379|203289|5
1736239160000|2025-01-07 08:39:20|203389.3|203299.3|203388.6|203298.6|203389.3|203299.3|203383.4|203293.4|16
1736239170000|2025-01-07 08:39:30|203388.8|203298.8|203404.1|203314.1|203409.4|203319.4|203388.8|203298.8|5
1736239180000|2025-01-07 08:39:40|203403.7|203313.7|203405|203315|203406.3|203316.3|203403.7|203313.7|7
1736239190000|2025-01-07 08:39:50|203405.1|203315.1|203404.8|203314.8|203407|203317|203404.8|203314.8|7
1736239200000|2025-01-07 08:40:00|203407|203317|203399|203309|203407|203317|203395|203305|19
1736239210000|2025-01-07 08:40:10|203398.3|203308.3|203400.2|203310.2|203400.3|203310.3|203396.4|203306.4|25
1736239220000|2025-01-07 08:40:20|203399.5|203309.5|203401.1|203311.1|203414.7|203324.7|203399.5|203309.5|9
1736239230000|2025-01-07 08:40:30|203400.7|203310.7|203407|203317|203412.6|203322.6|203400.7|203310.7|16
1736239240000|2025-01-07 08:40:40|203404.5|203314.5|203402.7|203312.7|203404.5|203314.5|203397.8|203307.8|12
1736239250000|2025-01-07 08:40:50|203405.5|203315.5|203402.8|203312.8|203405.5|203315.5|203402.8|203312.8|7
1736239260000|2025-01-07 08:41:00|203401.8|203311.8|203396.6|203306.6|203402.1|203312.1|203395.7|203305.7|10
1736239270000|2025-01-07 08:41:10|203395.8|203305.8|203367.1|203277.1|203399.7|203309.7|203367.1|203277.1|20
1736239280000|2025-01-07 08:41:20|203368.1|203278.1|203364.6|203274.6|203371.8|203281.8|203364.4|203274.4|22
1736239290000|2025-01-07 08:41:30|203362.7|203272.7|203361.3|203271.3|203363.8|203273.8|203361.3|203271.3|8
1736239300000|2025-01-07 08:41:40|203363.1|203273.1|203365.8|203275.8|203365.8|203275.8|203362.9|203272.9|8
1736239310000|2025-01-07 08:41:50|203365.9|203275.9|203365.1|203275.1|203366.1|203276.1|203364.9|203274.9|5
1736239320000|2025-01-07 08:42:00|203363.5|203273.5|203364.9|203274.9|203370|203280|203362.8|203272.8|5
1736239330000|2025-01-07 08:42:10|203364.7|203274.7|203374.6|203284.6|203375.2|203285.2|203360.7|203270.7|15
1736239340000|2025-01-07 08:42:20|203374.8|203284.8|203375.4|203285.4|203375.4|203285.4|203374.4|203284.4|7
1736239350000|2025-01-07 08:42:30|203375.6|203285.6|203370.2|203280.2|203375.6|203285.6|203370.2|203280.2|19
1736239360000|2025-01-07 08:42:40|203369.6|203279.6|203363.2|203273.2|203372.5|203282.5|203362.8|203272.8|12
1736239370000|2025-01-07 08:42:50|203364.3|203274.3|203369|203279|203369|203279|203362.2|203272.2|12
1736239380000|2025-01-07 08:43:00|203369.3|203279.3|203360.9|203270.9|203369.3|203279.3|203358.9|203268.9|8
1736239390000|2025-01-07 08:43:10|203360.7|203270.7|203359.2|203269.2|203360.7|203270.7|203358.2|203268.2|8
1736239400000|2025-01-07 08:43:20|203361.3|203271.3|203360.8|203270.8|203362.4|203272.4|203357.3|203267.3|12
1736239410000|2025-01-07 08:43:30|203360.7|203270.7|203363.4|203273.4|203364.6|203274.6|203358.6|203268.6|13
1736239420000|2025-01-07 08:43:40|203361.9|203271.9|203362|203272|203362.8|203272.8|203358.5|203268.5|8
1736239430000|2025-01-07 08:43:50|203360.5|203270.5|203354.3|203264.3|203362|203272|203351.1|203261.1|11
1736239440000|2025-01-07 08:44:00|203357.5|203267.5|203360.5|203270.5|203363.2|203273.2|203357.5|203267.5|22
1736239450000|2025-01-07 08:44:10|203360.1|203270.1|203342.3|203252.3|203362.2|203272.2|203340.1|203250.1|11
1736239460000|2025-01-07 08:44:20|203342.9|203252.9|203343.9|203253.9|203344.4|203254.4|203342.9|203252.9|5
1736239470000|2025-01-07 08:44:30|203343.5|203253.5|203343.5|203253.5|203343.9|203253.9|203343.5|203253.5|5
1736239480000|2025-01-07 08:44:40|203337.8|203247.8|203287.4|203197.4|203337.8|203247.8|203287.3|203197.3|11
1736239490000|2025-01-07 08:44:50|203288.6|203198.6|203287.8|203197.8|203295.1|203205.1|203281.7|203191.7|16
1736239500000|2025-01-07 08:45:00|203290.4|203200.4|203290.1|203200.1|203290.7|203200.7|203289.7|203199.7|7
1736239510000|2025-01-07 08:45:10|203290.5|203200.5|203288.4|203198.4|203297.4|203207.4|203284.4|203194.4|15
1736239520000|2025-01-07 08:45:20|203287.3|203197.3|203290.2|203200.2|203293.4|203203.4|203287.3|203197.3|21
1736239530000|2025-01-07 08:45:30|203290.1|203200.1|203281.5|203191.5|203291.3|203201.3|203274.2|203184.2|21
1736239540000|2025-01-07 08:45:40|203278|203188|203280.4|203190.4|203281.1|203191.1|203244.9|203154.9|30
1736239550000|2025-01-07 08:45:50|203276.1|203186.1|203277.3|203187.3|203277.3|203187.3|203276.1|203186.1|2
1736239560000|2025-01-07 08:46:00|203276.1|203186.1|203285.4|203195.4|203286.1|203196.1|203276.1|203186.1|7
1736239570000|2025-01-07 08:46:10|203275.6|203185.6|203243.5|203153.5|203277.8|203187.8|203243.5|203153.5|23
1736239580000|2025-01-07 08:46:20|203242.4|203152.4|203255.9|203165.9|203258.5|203168.5|203242.4|203152.4|23
1736239590000|2025-01-07 08:46:30|203252.2|203162.2|203257.6|203167.6|203257.6|203167.6|203252.2|203162.2|12
1736239600000|2025-01-07 08:46:40|203257|203167|203253.4|203163.4|203258.2|203168.2|203252.8|203162.8|14
1736239610000|2025-01-07 08:46:50|203253.2|203163.2|203245.2|203155.2|203253.2|203163.2|203245|203155|7
1736239620000|2025-01-07 08:47:00|203246.8|203156.8|203236|203146|203246.8|203156.8|203232.3|203142.3|11
1736239630000|2025-01-07 08:47:10|203204.5|203114.5|203200.1|203110.1|203210.9|203120.9|203197.6|203107.6|21
1736239640000|2025-01-07 08:47:20|203198.6|203108.6|203203.7|203113.7|203207.3|203117.3|203197.6|203107.6|18
1736239650000|2025-01-07 08:47:30|203203.9|203113.9|203204.7|203114.7|203206|203116|203203.9|203113.9|4
1736239660000|2025-01-07 08:47:40|203204.9|203114.9|203224.4|203134.4|203224.5|203134.5|203204.9|203114.9|17
1736239670000|2025-01-07 08:47:50|203224.3|203134.3|203243.8|203153.8|203255.6|203165.6|203224.3|203134.3|19
1736239680000|2025-01-07 08:48:00|203245.5|203155.5|203237.6|203147.6|203246.4|203156.4|203237.6|203147.6|21
1736239690000|2025-01-07 08:48:10|203238.2|203148.2|203249.6|203159.6|203256.1|203166.1|203238.2|203148.2|25
1736239700000|2025-01-07 08:48:20|203249.3|203159.3|203265.3|203175.3|203266.8|203176.8|203249.3|203159.3|13
1736239710000|2025-01-07 08:48:30|203258.9|203168.9|203283.3|203193.3|203291.4|203201.4|203258.7|203168.7|27
1736239720000|2025-01-07 08:48:40|203283.2|203193.2|203285.5|203195.5|203286.8|203196.8|203280.9|203190.9|9
1736239730000|2025-01-07 08:48:50|203285.7|203195.7|203285.4|203195.4|203290.2|203200.2|203284.6|203194.6|7
1736239740000|2025-01-07 08:49:00|203286|203196|203285.6|203195.6|203295.1|203205.1|203285.6|203195.6|10
1736239750000|2025-01-07 08:49:10|203286.1|203196.1|203288.3|203198.3|203291|203201|203286.1|203196.1|8
1736239760000|2025-01-07 08:49:20|203292.6|203202.6|203292.2|203202.2|203297.5|203207.5|203291.5|203201.5|8
1736239770000|2025-01-07 08:49:30|203292|203202|203295.8|203205.8|203298.3|203208.3|203289.7|203199.7|16
1736239780000|2025-01-07 08:49:40|203295.2|203205.2|203292.5|203202.5|203303.1|203213.1|203292.2|203202.2|20
1736239790000|2025-01-07 08:49:50|203293.6|203203.6|203291.6|203201.6|203296.5|203206.5|203291.2|203201.2|14
1736239800000|2025-01-07 08:50:00|203293.5|203203.5|203302.3|203212.3|203306.4|203216.4|203293.5|203203.5|12
1736239810000|2025-01-07 08:50:10|203301|203211|203350.9|203260.9|203353.2|203263.2|203301|203211|14
1736239820000|2025-01-07 08:50:20|203352.1|203262.1|203340.7|203250.7|203352.1|203262.1|203339.7|203249.7|23
1736239830000|2025-01-07 08:50:30|203340.5|203250.5|203341.3|203251.3|203348.6|203258.6|203340.5|203250.5|12
1736239840000|2025-01-07 08:50:40|203341.1|203251.1|203367.9|203277.9|203373.5|203283.5|203340.9|203250.9|19
1736239850000|2025-01-07 08:50:50|203369.1|203279.1|203384.4|203294.4|203387.6|203297.6|203368.9|203278.9|16
1736239860000|2025-01-07 08:51:00|203384.6|203294.6|203375|203285|203405.8|203315.8|203375|203285|26
1736239870000|2025-01-07 08:51:10|203374|203284|203382.7|203292.7|203384.6|203294.6|203374|203284|21
1736239880000|2025-01-07 08:51:20|203382.6|203292.6|203386.6|203296.6|203390.4|203300.4|203382.5|203292.5|13
1736239890000|2025-01-07 08:51:30|203384.7|203294.7|203383.9|203293.9|203391.6|203301.6|203378.8|203288.8|26
1736239900000|2025-01-07 08:51:40|203384.7|203294.7|203394.7|203304.7|203399.4|203309.4|203380.7|203290.7|21
1736239910000|2025-01-07 08:51:50|203395.1|203305.1|203395|203305|203399.2|203309.2|203394.3|203304.3|7
1736239920000|2025-01-07 08:52:00|203395.2|203305.2|203422.2|203332.2|203425.7|203335.7|203394.8|203304.8|14
1736239930000|2025-01-07 08:52:10|203421.8|203331.8|203416.6|203326.6|203424.2|203334.2|203413.7|203323.7|19
1736239940000|2025-01-07 08:52:20|203417.6|203327.6|203415.3|203325.3|203427.4|203337.4|203415.3|203325.3|19
1736239950000|2025-01-07 08:52:30|203415.5|203325.5|203414.7|203324.7|203423|203333|203414.7|203324.7|19
1736239960000|2025-01-07 08:52:40|203414.9|203324.9|203415.9|203325.9|203418.1|203328.1|203413.7|203323.7|19
1736239970000|2025-01-07 08:52:50|203416.1|203326.1|203415.2|203325.2|203420.9|203330.9|203415|203325|20
1736239980000|2025-01-07 08:53:00|203414.8|203324.8|203415.9|203325.9|203421.4|203331.4|203413.9|203323.9|23
1736239990000|2025-01-07 08:53:10|203423.5|203333.5|203434.6|203344.6|203439.6|203349.6|203419.6|203329.6|15
1736240000000|2025-01-07 08:53:20|203430.2|203340.2|203449.8|203359.8|203466.5|203376.5|203430.2|203340.2|16
1736240010000|2025-01-07 08:53:30|203449.6|203359.6|203425.8|203335.8|203451.2|203361.2|203418.7|203328.7|22
1736240020000|2025-01-07 08:53:40|203425.6|203335.6|203426.6|203336.6|203431.2|203341.2|203425.5|203335.5|21
1736240030000|2025-01-07 08:53:50|203426.4|203336.4|203415.1|203325.1|203430.5|203340.5|203414.8|203324.8|23
1736240040000|2025-01-07 08:54:00|203417.4|203327.4|203416.2|203326.2|203419.1|203329.1|203415.7|203325.7|14
1736240050000|2025-01-07 08:54:10|203416|203326|203428.9|203338.9|203432.5|203342.5|203416|203326|23
1736240060000|2025-01-07 08:54:20|203428|203338|203458.9|203368.9|203461|203371|203428|203338|20
1736240070000|2025-01-07 08:54:30|203458.7|203368.7|203459.2|203369.2|203462.2|203372.2|203457.7|203367.7|17
1736240080000|2025-01-07 08:54:40|203459.4|203369.4|203469.2|203379.2|203470.2|203380.2|203459|203369|27
1736240090000|2025-01-07 08:54:50|203466.3|203376.3|203470.6|203380.6|203472.4|203382.4|203465|203375|23
1736240100000|2025-01-07 08:55:00|203467.1|203377.1|203475.6|203385.6|203478.5|203388.5|203464.9|203374.9|13
1736240110000|2025-01-07 08:55:10|203473.7|203383.7|203471.3|203381.3|203476.9|203386.9|203469.8|203379.8|22
1736240120000|2025-01-07 08:55:20|203470.5|203380.5|203470.9|203380.9|203475.7|203385.7|203465.7|203375.7|25
1736240130000|2025-01-07 08:55:30|203486.1|203396.1|203504.8|203414.8|203506.9|203416.9|203466.8|203376.8|24
1736240140000|2025-01-07 08:55:40|203504.9|203414.9|203506.5|203416.5|203508.2|203418.2|203504.4|203414.4|27
1736240150000|2025-01-07 08:55:50|203506.2|203416.2|203502.9|203412.9|203511.6|203421.6|203501.1|203411.1|21
1736240160000|2025-01-07 08:56:00|203502.6|203412.6|203490.5|203400.5|203507.4|203417.4|203490.5|203400.5|25
1736240170000|2025-01-07 08:56:10|203493.3|203403.3|203488.2|203398.2|203495.4|203405.4|203488.2|203398.2|14
1736240180000|2025-01-07 08:56:20|203484.7|203394.7|203488.9|203398.9|203492.5|203402.5|203464.5|203374.5|15
1736240190000|2025-01-07 08:56:30|203487.4|203397.4|203490.9|203400.9|203494.5|203404.5|203487.4|203397.4|6
1736240200000|2025-01-07 08:56:40|203493.2|203403.2|203493|203403|203495.7|203405.7|203491.7|203401.7|9
1736240210000|2025-01-07 08:56:50|203496.3|203406.3|203492.1|203402.1|203500.8|203410.8|203492.1|203402.1|15
1736240220000|2025-01-07 08:57:00|203492.6|203402.6|203493.3|203403.3|203497.6|203407.6|203492.1|203402.1|6
1736240230000|2025-01-07 08:57:10|203492.5|203402.5|203491.4|203401.4|203495.3|203405.3|203491.2|203401.2|7
1736240240000|2025-01-07 08:57:20|203491.2|203401.2|203490.1|203400.1|203491.4|203401.4|203487.8|203397.8|7
1736240250000|2025-01-07 08:57:30|203488.8|203398.8|203491.8|203401.8|203497.6|203407.6|203487.1|203397.1|12
1736240260000|2025-01-07 08:57:40|203491.4|203401.4|203493.2|203403.2|203498.7|203408.7|203490.9|203400.9|16
1736240270000|2025-01-07 08:57:50|203492.1|203402.1|203452.8|203362.8|203492.1|203402.1|203452.1|203362.1|15
1736240280000|2025-01-07 08:58:00|203454.3|203364.3|203455.6|203365.6|203456.9|203366.9|203449.3|203359.3|14
1736240290000|2025-01-07 08:58:10|203454.6|203364.6|203460.5|203370.5|203463.3|203373.3|203449.9|203359.9|19
1736240300000|2025-01-07 08:58:20|203459.4|203369.4|203456.4|203366.4|203460.5|203370.5|203453.3|203363.3|13
1736240310000|2025-01-07 08:58:30|203455.3|203365.3|203409.9|203319.9|203465.6|203375.6|203402.2|203312.2|26
1736240320000|2025-01-07 08:58:40|203406.5|203316.5|203388.5|203298.5|203406.9|203316.9|203383.1|203293.1|18
1736240330000|2025-01-07 08:58:50|203388.8|203298.8|203382.6|203292.6|203388.8|203298.8|203374.9|203284.9|29
1736240340000|2025-01-07 08:59:00|203385.9|203295.9|203383.4|203293.4|203388.8|203298.8|203378.7|203288.7|20
1736240350000|2025-01-07 08:59:10|203380.2|203290.2|203396.4|203306.4|203404.5|203314.5|203380.2|203290.2|17
1736240360000|2025-01-07 08:59:20|203400.3|203310.3|203401.5|203311.5|203402.7|203312.7|203395.9|203305.9|18
1736240370000|2025-01-07 08:59:30|203399.9|203309.9|203410.9|203320.9|203413.3|203323.3|203396.3|203306.3|14
1736240380000|2025-01-07 08:59:40|203410.2|203320.2|203410.5|203320.5|203415|203325|203410.2|203320.2|5
1736240390000|2025-01-07 08:59:50|203409.6|203319.6|203413|203323|203414.3|203324.3|203407.8|203317.8|9
1736240400000|2025-01-07 09:00:00|203414.7|203324.7|203416.1|203326.1|203430.8|203340.8|203414.7|203324.7|35
1736240410000|2025-01-07 09:00:10|203408.6|203318.6|203406.2|203316.2|203417.3|203327.3|203394.1|203304.1|33
1736240420000|2025-01-07 09:00:20|203410|203320|203456.1|203366.1|203460.3|203370.3|203406.6|203316.6|35
1736240430000|2025-01-07 09:00:30|203456.2|203366.2|203461|203371|203467.9|203377.9|203456.2|203366.2|29
1736240440000|2025-01-07 09:00:40|203459.5|203369.5|203464.7|203374.7|203488.2|203398.2|203458.1|203368.1|36
1736240450000|2025-01-07 09:00:50|203461.4|203371.4|203456.5|203366.5|203463.3|203373.3|203454|203364|25
1736240460000|2025-01-07 09:01:00|203458.1|203368.1|203459.6|203369.6|203461.5|203371.5|203456.8|203366.8|16
1736240470000|2025-01-07 09:01:10|203459.9|203369.9|203369|203279|203459.9|203369.9|203368.8|203278.8|37
1736240480000|2025-01-07 09:01:20|203331.1|203241.1|203296.3|203206.3|203331.1|203241.1|203293|203203|28
1736240490000|2025-01-07 09:01:30|203296.6|203206.6|203297.2|203207.2|203299.9|203209.9|203296.4|203206.4|23
1736240500000|2025-01-07 09:01:40|203297.3|203207.3|203296.1|203206.1|203301.2|203211.2|203291.4|203201.4|19
1736240510000|2025-01-07 09:01:50|203295.6|203205.6|203293.1|203203.1|203295.6|203205.6|203290.8|203200.8|15
1736240520000|2025-01-07 09:02:00|203292.8|203202.8|203279.4|203189.4|203292.8|203202.8|203271.9|203181.9|27
1736240530000|2025-01-07 09:02:10|203278.6|203188.6|203264.1|203174.1|203279.4|203189.4|203261.7|203171.7|14
1736240540000|2025-01-07 09:02:20|203282.6|203192.6|203298.5|203208.5|203298.5|203208.5|203275|203185|23
1736240550000|2025-01-07 09:02:30|203290.7|203200.7|203306.8|203216.8|203307.1|203217.1|203279.7|203189.7|28
1736240560000|2025-01-07 09:02:40|203304.5|203214.5|203299.1|203209.1|203315.7|203225.7|203298.6|203208.6|11
1736240570000|2025-01-07 09:02:50|203294.9|203204.9|203300.8|203210.8|203304.7|203214.7|203289.9|203199.9|13
1736240580000|2025-01-07 09:03:00|203301.5|203211.5|203286.6|203196.6|203305.1|203215.1|203279.2|203189.2|21
1736240590000|2025-01-07 09:03:10|203286.8|203196.8|203285|203195|203294.6|203204.6|203284.3|203194.3|20
1736240600000|2025-01-07 09:03:20|203285.5|203195.5|203287.3|203197.3|203288.6|203198.6|203274.5|203184.5|20
1736240610000|2025-01-07 09:03:30|203287.9|203197.9|203278.1|203188.1|203287.9|203197.9|203276.9|203186.9|19
1736240620000|2025-01-07 09:03:40|203282.2|203192.2|203291.5|203201.5|203295.5|203205.5|203277.9|203187.9|20
1736240630000|2025-01-07 09:03:50|203291.3|203201.3|203286.7|203196.7|203291.3|203201.3|203284.3|203194.3|21
1736240640000|2025-01-07 09:04:00|203287.8|203197.8|203287.9|203197.9|203292.1|203202.1|203285.5|203195.5|23
1736240650000|2025-01-07 09:04:10|203289|203199|203287.9|203197.9|203289.2|203199.2|203272.5|203182.5|21
1736240660000|2025-01-07 09:04:20|203272.9|203182.9|203270.8|203180.8|203278.3|203188.3|203270|203180|14
1736240670000|2025-01-07 09:04:30|203270.4|203180.4|203293.3|203203.3|203299.2|203209.2|203270.2|203180.2|24
1736240680000|2025-01-07 09:04:40|203292.4|203202.4|203289.5|203199.5|203296.1|203206.1|203288|203198|27
1736240690000|2025-01-07 09:04:50|203289.1|203199.1|203289.7|203199.7|203291.3|203201.3|203282.3|203192.3|15
1736240700000|2025-01-07 09:05:00|203288.6|203198.6|203246.3|203156.3|203289|203199|203244.4|203154.4|29
1736240710000|2025-01-07 09:05:10|203246.5|203156.5|203243.7|203153.7|203250.5|203160.5|203243.7|203153.7|22
1736240720000|2025-01-07 09:05:20|203243.5|203153.5|203207.3|203117.3|203243.5|203153.5|203205.4|203115.4|27
1736240730000|2025-01-07 09:05:30|203206.7|203116.7|203195|203105|203209|203119|203190.1|203100.1|20
1736240740000|2025-01-07 09:05:40|203194.2|203104.2|203197.4|203107.4|203202.8|203112.8|203194.1|203104.1|25
1736240750000|2025-01-07 09:05:50|203197.2|203107.2|203195.8|203105.8|203200|203110|203185.3|203095.3|26
1736240760000|2025-01-07 09:06:00|203194.8|203104.8|203194.8|203104.8|203195|203105|203194.5|203104.5|13
1736240770000|2025-01-07 09:06:10|203193.4|203103.4|203190.6|203100.6|203195.3|203105.3|203189.1|203099.1|14
1736240780000|2025-01-07 09:06:20|203193.8|203103.8|203194.8|203104.8|203194.8|203104.8|203191.8|203101.8|14
1736240790000|2025-01-07 09:06:30|203194.2|203104.2|203193.5|203103.5|203197.9|203107.9|203193.3|203103.3|19
1736240800000|2025-01-07 09:06:40|203193.3|203103.3|203197.6|203107.6|203198.9|203108.9|203193.1|203103.1|25
1736240810000|2025-01-07 09:06:50|203196.6|203106.6|203206.5|203116.5|203210.1|203120.1|203196.4|203106.4|22
1736240820000|2025-01-07 09:07:00|203209.1|203119.1|203195.7|203105.7|203210.2|203120.2|203195.2|203105.2|15
1736240830000|2025-01-07 09:07:10|203195.5|203105.5|203200.1|203110.1|203201.8|203111.8|203189.2|203099.2|15
1736240840000|2025-01-07 09:07:20|203197.2|203107.2|203126.5|203036.5|203197.2|203107.2|203125.7|203035.7|15
1736240850000|2025-01-07 09:07:30|203128.2|203038.2|203133.7|203043.7|203136.2|203046.2|203123.8|203033.8|26
1736240860000|2025-01-07 09:07:40|203132.9|203042.9|203134|203044|203134|203044|203126.1|203036.1|16
1736240870000|2025-01-07 09:07:50|203150.4|203060.4|203109.5|203019.5|203150.4|203060.4|203109.5|203019.5|19
1736240880000|2025-01-07 09:08:00|203112.9|203022.9|203084.6|202994.6|203113.7|203023.7|203082|202992|28
1736240890000|2025-01-07 09:08:10|203085.1|202995.1|203071.9|202981.9|203089.8|202999.8|203064.9|202974.9|21
1736240900000|2025-01-07 09:08:20|203071.4|202981.4|203066.1|202976.1|203072.1|202982.1|203064.4|202974.4|13
1736240910000|2025-01-07 09:08:30|203070.4|202980.4|203064|202974|203076.9|202986.9|203064|202974|11
1736240920000|2025-01-07 09:08:40|203063.3|202973.3|203071.5|202981.5|203072.1|202982.1|203057.9|202967.9|18
1736240930000|2025-01-07 09:08:50|203072.9|202982.9|203070.1|202980.1|203085.5|202995.5|203070|202980|16
1736240940000|2025-01-07 09:09:00|203069.6|202979.6|203038.9|202948.9|203069.6|202979.6|203038.9|202948.9|11
1736240950000|2025-01-07 09:09:10|203036.1|202946.1|203036.3|202946.3|203036.3|202946.3|203030.8|202940.8|15
1736240960000|2025-01-07 09:09:20|203033.9|202943.9|203033.9|202943.9|203033.9|202943.9|203029.4|202939.4|8
1736240970000|2025-01-07 09:09:30|203029|202939|203036|202946|203039.3|202949.3|203029|202939|18
1736240980000|2025-01-07 09:09:40|203036.4|202946.4|203038.5|202948.5|203040.8|202950.8|203036.4|202946.4|13
1736240990000|2025-01-07 09:09:50|203038.3|202948.3|203039.6|202949.6|203043.8|202953.8|203037.7|202947.7|15
1736241000000|2025-01-07 09:10:00|203041.5|202951.5|203024.1|202934.1|203058.2|202968.2|203022.4|202932.4|18
1736241010000|2025-01-07 09:10:10|203023.1|202933.1|203018.1|202928.1|203024.5|202934.5|203018.1|202928.1|18
1736241020000|2025-01-07 09:10:20|203018.8|202928.8|203022.3|202932.3|203022.3|202932.3|203018.1|202928.1|18
1736241030000|2025-01-07 09:10:30|203021.8|202931.8|202987.2|202897.2|203022.8|202932.8|202987.2|202897.2|17
1736241040000|2025-01-07 09:10:40|202986.9|202896.9|202982.7|202892.7|202986.9|202896.9|202982.1|202892.1|12
1736241050000|2025-01-07 09:10:50|202982|202892|202980.9|202890.9|202982.2|202892.2|202980.9|202890.9|5
1736241060000|2025-01-07 09:11:00|202980.5|202890.5|203032.4|202942.4|203032.9|202942.9|202979.9|202889.9|21
1736241070000|2025-01-07 09:11:10|203031|202941|203119.7|203029.7|203132.2|203042.2|203030.7|202940.7|23
1736241080000|2025-01-07 09:11:20|203117.9|203027.9|203121.1|203031.1|203121.1|203031.1|203116.8|203026.8|13
1736241090000|2025-01-07 09:11:30|203124.8|203034.8|203119.3|203029.3|203150.5|203060.5|203115.1|203025.1|24
1736241100000|2025-01-07 09:11:40|203118.6|203028.6|203116.8|203026.8|203121.9|203031.9|203106.3|203016.3|19
1736241110000|2025-01-07 09:11:50|203117.3|203027.3|203131.3|203041.3|203133|203043|203115.4|203025.4|23
1736241120000|2025-01-07 09:12:00|203120.5|203030.5|203120.5|203030.5|203124.6|203034.6|203120.5|203030.5|12
1736241130000|2025-01-07 09:12:10|203120.7|203030.7|203120.9|203030.9|203124.6|203034.6|203120.7|203030.7|5
1736241140000|2025-01-07 09:12:20|203122.1|203032.1|203121.3|203031.3|203126.9|203036.9|203121.3|203031.3|3
1736241150000|2025-01-07 09:12:30|203112.9|203022.9|203077.5|202987.5|203112.9|203022.9|203075.7|202985.7|21
1736241160000|2025-01-07 09:12:40|203078.8|202988.8|203099.3|203009.3|203102|203012|203075.6|202985.6|17
1736241170000|2025-01-07 09:12:50|203099.4|203009.4|203128.5|203038.5|203129.6|203039.6|203099.3|203009.3|24
1736241180000|2025-01-07 09:13:00|203171.2|203081.2|203104.2|203014.2|203171.2|203081.2|203104.2|203014.2|24
1736241190000|2025-01-07 09:13:10|203100.3|203010.3|203095.9|203005.9|203102|203012|203094.6|203004.6|30
1736241200000|2025-01-07 09:13:20|203096.1|203006.1|203090.9|203000.9|203102.2|203012.2|203090.9|203000.9|24
1736241210000|2025-01-07 09:13:30|203095.6|203005.6|203090.1|203000.1|203101.6|203011.6|203089.9|202999.9|27
1736241220000|2025-01-07 09:13:40|203081.4|202991.4|203091.4|203001.4|203093.3|203003.3|203081.3|202991.3|29
1736241230000|2025-01-07 09:13:50|203091.3|203001.3|203080.5|202990.5|203093.2|203003.2|203076.8|202986.8|21
1736241240000|2025-01-07 09:14:00|203079.6|202989.6|203109|203019|203110.3|203020.3|203079.6|202989.6|19
1736241250000|2025-01-07 09:14:10|203108.7|203018.7|203109.2|203019.2|203112.5|203022.5|203099.7|203009.7|7
1736241260000|2025-01-07 09:14:20|203100.3|203010.3|203120.8|203030.8|203121.2|203031.2|203100.3|203010.3|5
1736241270000|2025-01-07 09:14:30|203121|203031|203121|203031|203121.3|203031.3|203120.8|203030.8|7
1736241280000|2025-01-07 09:14:40|203120.8|203030.8|203121.2|203031.2|203121.5|203031.5|203120.8|203030.8|6
1736241290000|2025-01-07 09:14:50|203120.5|203030.5|203120.5|203030.5|203121|203031|203120.5|203030.5|3
1736241300000|2025-01-07 09:15:00|203120|203030|203120.5|203030.5|203120.5|203030.5|203120|203030|2
1736241310000|2025-01-07 09:15:10|203121|203031|203120.9|203030.9|203121.5|203031.5|203120.9|203030.9|3
1736241320000|2025-01-07 09:15:20|203116.7|203026.7|203076.2|202986.2|203116.7|203026.7|203074.8|202984.8|24
1736241330000|2025-01-07 09:15:30|203076|202986|203020.1|202930.1|203078.1|202988.1|203007.7|202917.7|25
1736241340000|2025-01-07 09:15:40|203017.3|202927.3|202992.6|202902.6|203017.3|202927.3|202981|202891|21
1736241350000|2025-01-07 09:15:50|202988.5|202898.5|202989.8|202899.8|202991.9|202901.9|202987.1|202897.1|13
1736241360000|2025-01-07 09:16:00|202987.5|202897.5|202999|202909|202999|202909|202987.5|202897.5|16
1736241370000|2025-01-07 09:16:10|203002.2|202912.2|203021.6|202931.6|203023.5|202933.5|203002.2|202912.2|23
1736241380000|2025-01-07 09:16:20|203021.8|202931.8|203020.6|202930.6|203025|202935|203020.6|202930.6|7
1736241390000|2025-01-07 09:16:30|203016.2|202926.2|203029.3|202939.3|203030.6|202940.6|203011|202921|23
1736241400000|2025-01-07 09:16:40|203029.1|202939.1|203024.9|202934.9|203029.1|202939.1|203021.5|202931.5|14
1736241410000|2025-01-07 09:16:50|203024.5|202934.5|203011.9|202921.9|203025.2|202935.2|203011.7|202921.7|10
1736241420000|2025-01-07 09:17:00|203010.9|202920.9|203003.7|202913.7|203019|202929|203003.4|202913.4|26
1736241430000|2025-01-07 09:17:10|203003.8|202913.8|203005.8|202915.8|203006.4|202916.4|203002.5|202912.5|14
1736241440000|2025-01-07 09:17:20|203005.2|202915.2|203025.8|202935.8|203027.4|202937.4|203005.2|202915.2|14
1736241450000|2025-01-07 09:17:30|203025|202935|203022.1|202932.1|203027.8|202937.8|203019.7|202929.7|16
1736241460000|2025-01-07 09:17:40|203022.7|202932.7|203022.4|202932.4|203034.1|202944.1|203022.1|202932.1|15
1736241470000|2025-01-07 09:17:50|203020|202930|203022.5|202932.5|203023.9|202933.9|203019.1|202929.1|20
1736241480000|2025-01-07 09:18:00|203023.5|202933.5|203029|202939|203029|202939|203023.5|202933.5|4
1736241490000|2025-01-07 09:18:10|203028.8|202938.8|203033.9|202943.9|203036.4|202946.4|203028.8|202938.8|8
1736241500000|2025-01-07 09:18:20|203036.3|202946.3|203045.1|202955.1|203052.7|202962.7|203036.3|202946.3|19
1736241510000|2025-01-07 09:18:30|203045|202955|203040.8|202950.8|203045|202955|203040.3|202950.3|30
1736241520000|2025-01-07 09:18:40|203038|202948|203037.5|202947.5|203041.8|202951.8|203034.9|202944.9|25
1736241530000|2025-01-07 09:18:50|203037.4|202947.4|203036.6|202946.6|203046.7|202956.7|203036.2|202946.2|24
1736241540000|2025-01-07 09:19:00|203039|202949|203039.1|202949.1|203047.4|202957.4|203038.8|202948.8|18
1736241550000|2025-01-07 09:19:10|203036.6|202946.6|203039|202949|203041.7|202951.7|203036.6|202946.6|24
1736241560000|2025-01-07 09:19:20|203041.6|202951.6|203040.7|202950.7|203047.5|202957.5|203038.3|202948.3|14
1736241570000|2025-01-07 09:19:30|203040.6|202950.6|203037.8|202947.8|203041.6|202951.6|203036.4|202946.4|27
1736241580000|2025-01-07 09:19:40|203039.9|202949.9|203044.8|202954.8|203072.8|202982.8|203038.2|202948.2|24
1736241590000|2025-01-07 09:19:50|203044.2|202954.2|203075.1|202985.1|203077.2|202987.2|203043.4|202953.4|19
1736241600000|2025-01-07 09:20:00|203075.2|202985.2|203087|202997|203093.2|203003.2|203075.2|202985.2|14
1736241610000|2025-01-07 09:20:10|203087.8|202997.8|203092.4|203002.4|203095.8|203005.8|203087.8|202997.8|20
1736241620000|2025-01-07 09:20:20|203092.2|203002.2|203105.9|203015.9|203108.2|203018.2|203090.8|203000.8|20
1736241630000|2025-01-07 09:20:30|203105|203015|203079.4|202989.4|203107.8|203017.8|203072.5|202982.5|10
1736241640000|2025-01-07 09:20:40|203078.7|202988.7|203074.4|202984.4|203079.2|202989.2|203074.4|202984.4|5
1736241650000|2025-01-07 09:20:50|203079.2|202989.2|203015.9|202925.9|203079.2|202989.2|203015.9|202925.9|17
1736241660000|2025-01-07 09:21:00|203019.3|202929.3|203011.6|202921.6|203025.6|202935.6|203007.6|202917.6|24
1736241670000|2025-01-07 09:21:10|203011.4|202921.4|203015|202925|203015.9|202925.9|203007.8|202917.8|21
1736241680000|2025-01-07 09:21:20|203015.4|202925.4|202991.1|202901.1|203026|202936|202988.8|202898.8|19
1736241690000|2025-01-07 09:21:30|202989.2|202899.2|202895.6|202805.6|202993.2|202903.2|202889.7|202799.7|24
1736241700000|2025-01-07 09:21:40|202895.4|202805.4|202901.3|202811.3|202931.7|202841.7|202895.4|202805.4|30
1736241710000|2025-01-07 09:21:50|202900.8|202810.8|202914.5|202824.5|202917.9|202827.9|202900.5|202810.5|25
1736241720000|2025-01-07 09:22:00|202914.7|202824.7|202957|202867|202957|202867|202914.7|202824.7|26
1736241730000|2025-01-07 09:22:10|202956.8|202866.8|202989.2|202899.2|202991.4|202901.4|202952|202862|26
1736241740000|2025-01-07 09:22:20|202989.3|202899.3|203035.5|202945.5|203035.5|202945.5|202989.3|202899.3|25
1736241750000|2025-01-07 09:22:30|203035.4|202945.4|203027.2|202937.2|203037|202947|203023|202933|17
1736241760000|2025-01-07 09:22:40|203027.3|202937.3|203027.9|202937.9|203028.5|202938.5|203027.3|202937.3|10
1736241770000|2025-01-07 09:22:50|203027.6|202937.6|202963.9|202873.9|203027.7|202937.7|202961|202871|26
1736241780000|2025-01-07 09:23:00|202963.8|202873.8|202962.3|202872.3|202963.9|202873.9|202959.9|202869.9|16
1736241790000|2025-01-07 09:23:10|202962.4|202872.4|202992.1|202902.1|202992.1|202902.1|202961.9|202871.9|23
1736241800000|2025-01-07 09:23:20|202992.3|202902.3|202987.5|202897.5|202993.6|202903.6|202987.4|202897.4|22
1736241810000|2025-01-07 09:23:30|202987.4|202897.4|202987.5|202897.5|202988|202898|202987.2|202897.2|17
1736241820000|2025-01-07 09:23:40|202987.3|202897.3|202983.8|202893.8|202988.2|202898.2|202983.8|202893.8|12
1736241830000|2025-01-07 09:23:50|202983.5|202893.5|203000|202910|203000|202910|202983.5|202893.5|19
1736241840000|2025-01-07 09:24:00|202999.9|202909.9|203002.2|202912.2|203005.8|202915.8|202998.1|202908.1|17
1736241850000|2025-01-07 09:24:10|202999.9|202909.9|203002.6|202912.6|203004.4|202914.4|202997.9|202907.9|10
1736241860000|2025-01-07 09:24:20|203002.5|202912.5|202994.3|202904.3|203002.6|202912.6|202991.4|202901.4|12
1736241870000|2025-01-07 09:24:30|202993.7|202903.7|202999|202909|202999.4|202909.4|202989.7|202899.7|23
1736241880000|2025-01-07 09:24:40|202992.7|202902.7|203002.5|202912.5|203002.5|202912.5|202989.9|202899.9|21
1736241890000|2025-01-07 09:24:50|203002.3|202912.3|203001.7|202911.7|203006.9|202916.9|202999.8|202909.8|17
1736241900000|2025-01-07 09:25:00|203001.5|202911.5|202999.9|202909.9|203001.5|202911.5|202999.5|202909.5|9
1736241910000|2025-01-07 09:25:10|203000|202910|203030.8|202940.8|203031.7|202941.7|202999.7|202909.7|19
1736241920000|2025-01-07 09:25:20|203030.9|202940.9|202989.1|202899.1|203031.1|202941.1|202989.1|202899.1|23
1736241930000|2025-01-07 09:25:30|202989.2|202899.2|203001.9|202911.9|203001.9|202911.9|202988.9|202898.9|19
1736241940000|2025-01-07 09:25:40|203002|202912|202998.8|202908.8|203005.6|202915.6|202998.8|202908.8|11
1736241950000|2025-01-07 09:25:50|202998.7|202908.7|203000.5|202910.5|203002.7|202912.7|202998.5|202908.5|9
1736241960000|2025-01-07 09:26:00|202985.3|202895.3|202996.9|202906.9|202997|202907|202985.3|202895.3|14
1736241970000|2025-01-07 09:26:10|202996.6|202906.6|202999.4|202909.4|203000.6|202910.6|202996.2|202906.2|14
1736241980000|2025-01-07 09:26:20|202999.3|202909.3|203016.8|202926.8|203020.5|202930.5|202999.3|202909.3|19
1736241990000|2025-01-07 09:26:30|203019.1|202929.1|202996.5|202906.5|203019.1|202929.1|202991.6|202901.6|20
1736242000000|2025-01-07 09:26:40|202996.4|202906.4|202992.5|202902.5|202997.9|202907.9|202989.7|202899.7|18
1736242010000|2025-01-07 09:26:50|202992.7|202902.7|202996.9|202906.9|202997|202907|202992.7|202902.7|7
1736242020000|2025-01-07 09:27:00|202997|202907|202996.6|202906.6|202997.3|202907.3|202996.6|202906.6|13
1736242030000|2025-01-07 09:27:10|202996.5|202906.5|202995.5|202905.5|202996.6|202906.6|202994.8|202904.8|14
1736242040000|2025-01-07 09:27:20|202995.8|202905.8|202956.3|202866.3|203007|202917|202956.3|202866.3|17
1736242050000|2025-01-07 09:27:30|202955.9|202865.9|202914|202824|202957.3|202867.3|202914|202824|21
1736242060000|2025-01-07 09:27:40|202919.5|202829.5|202912.4|202822.4|202922.4|202832.4|202909.1|202819.1|28
1736242070000|2025-01-07 09:27:50|202911.8|202821.8|202909.4|202819.4|202912.4|202822.4|202907.9|202817.9|7
1736242080000|2025-01-07 09:28:00|202909.6|202819.6|202921.9|202831.9|202922|202832|202908|202818|9
1736242090000|2025-01-07 09:28:10|202921.8|202831.8|202936.3|202846.3|202941.3|202851.3|202921.5|202831.5|18
1736242100000|2025-01-07 09:28:20|202935.9|202845.9|202945.3|202855.3|202945.3|202855.3|202935.9|202845.9|11
1736242110000|2025-01-07 09:28:30|202944.9|202854.9|202945.9|202855.9|202945.9|202855.9|202944.9|202854.9|2
1736242120000|2025-01-07 09:28:40|202945.5|202855.5|202947.9|202857.9|202947.9|202857.9|202944.2|202854.2|5
1736242130000|2025-01-07 09:28:50|202947.6|202857.6|202961|202871|202961.3|202871.3|202946.2|202856.2|10
1736242140000|2025-01-07 09:29:00|202967.8|202877.8|202979.6|202889.6|202984.1|202894.1|202967.8|202877.8|20
1736242150000|2025-01-07 09:29:10|202981.9|202891.9|202981.4|202891.4|202985.5|202895.5|202979.9|202889.9|31
1736242160000|2025-01-07 09:29:20|202980.6|202890.6|202976.1|202886.1|202980.8|202890.8|202976.1|202886.1|7
1736242170000|2025-01-07 09:29:30|202979|202889|202979.9|202889.9|202985|202895|202979|202889|5
1736242180000|2025-01-07 09:29:40|202980.3|202890.3|203024.4|202934.4|203030.1|202940.1|202980.3|202890.3|17
1736242200000|2025-01-07 09:30:00|203027.2|202937.2|203035.1|202945.1|203047|202957|203023.1|202933.1|22
1736242210000|2025-01-07 09:30:10|203035.2|202945.2|203041.9|202951.9|203044.6|202954.6|203035.2|202945.2|21
1736242220000|2025-01-07 09:30:20|203041.7|202951.7|203043.5|202953.5|203046.8|202956.8|203041.4|202951.4|15
1736242230000|2025-01-07 09:30:30|203046.4|202956.4|203029.2|202939.2|203074.5|202984.5|203027|202937|29
1736242240000|2025-01-07 09:30:40|203033.5|202943.5|203030|202940|203034.5|202944.5|203029.1|202939.1|25
1736242250000|2025-01-07 09:30:50|203030.8|202940.8|203033.4|202943.4|203036.5|202946.5|203030|202940|11
1736242260000|2025-01-07 09:31:00|203033|202943|203031.3|202941.3|203037.3|202947.3|203028.2|202938.2|13
1736242270000|2025-01-07 09:31:10|203025.1|202935.1|202948.9|202858.9|203025.1|202935.1|202948.2|202858.2|14
1736242280000|2025-01-07 09:31:20|202948.8|202858.8|202946.4|202856.4|202948.8|202858.8|202946.4|202856.4|3
1736242290000|2025-01-07 09:31:30|202946.5|202856.5|202917.3|202827.3|202965.4|202875.4|202911.2|202821.2|23
1736242300000|2025-01-07 09:31:40|202917.2|202827.2|202917.4|202827.4|202920.5|202830.5|202914.1|202824.1|29
1736242310000|2025-01-07 09:31:50|202914.9|202824.9|202916.4|202826.4|202918.3|202828.3|202914.1|202824.1|24
1736242320000|2025-01-07 09:32:00|202917.7|202827.7|202920.6|202830.6|202940.1|202850.1|202917.5|202827.5|27
1736242330000|2025-01-07 09:32:10|202922.4|202832.4|202919.7|202829.7|202923.2|202833.2|202901.4|202811.4|35
1736242340000|2025-01-07 09:32:20|202922.9|202832.9|202913.2|202823.2|202923.9|202833.9|202910.8|202820.8|25
1736242350000|2025-01-07 09:32:30|202909.8|202819.8|202908.1|202818.1|202910.6|202820.6|202907.9|202817.9|17
1736242360000|2025-01-07 09:32:40|202906.7|202816.7|202907.9|202817.9|202908.1|202818.1|202906.7|202816.7|7
1736242370000|2025-01-07 09:32:50|202911.5|202821.5|202942|202852|202944.6|202854.6|202896.4|202806.4|20
1736242380000|2025-01-07 09:33:00|202937.8|202847.8|202947.4|202857.4|202947.4|202857.4|202937.8|202847.8|15
1736242390000|2025-01-07 09:33:10|202947.2|202857.2|202951.3|202861.3|202951.3|202861.3|202944.7|202854.7|11
1736242400000|2025-01-07 09:33:20|202949.3|202859.3|202946.1|202856.1|202949.6|202859.6|202946.1|202856.1|15
1736242410000|2025-01-07 09:33:30|202945.9|202855.9|202949.7|202859.7|202966.9|202876.9|202945.9|202855.9|15
1736242420000|2025-01-07 09:33:40|202949|202859|202946.8|202856.8|202950.9|202860.9|202946.8|202856.8|14
1736242430000|2025-01-07 09:33:50|202946.2|202856.2|202945.3|202855.3|202948.8|202858.8|202938.4|202848.4|18
1736242440000|2025-01-07 09:34:00|202945.1|202855.1|202935.9|202845.9|202948|202858|202925.2|202835.2|30
1736242450000|2025-01-07 09:34:10|202936.1|202846.1|202944.1|202854.1|202948.9|202858.9|202936.1|202846.1|25
1736242460000|2025-01-07 09:34:20|202945.9|202855.9|202948.8|202858.8|202949.2|202859.2|202944.1|202854.1|16
1736242470000|2025-01-07 09:34:30|202950.2|202860.2|202947.9|202857.9|202953.5|202863.5|202940.8|202850.8|24
1736242480000|2025-01-07 09:34:40|202945.7|202855.7|202945.8|202855.8|202953.3|202863.3|202945.7|202855.7|24
1736242490000|2025-01-07 09:34:50|202945.6|202855.6|202936.7|202846.7|202945.6|202855.6|202936.7|202846.7|12
1736242500000|2025-01-07 09:35:00|202936|202846|202947.3|202857.3|202950.4|202860.4|202936|202846|9
1736242510000|2025-01-07 09:35:10|202947.5|202857.5|202960.8|202870.8|202965.1|202875.1|202947.1|202857.1|23
1736242520000|2025-01-07 09:35:20|202959.8|202869.8|202961|202871|202961|202871|202959.8|202869.8|6
1736242530000|2025-01-07 09:35:30|202960.8|202870.8|202937.6|202847.6|202961.5|202871.5|202933.2|202843.2|22
1736242540000|2025-01-07 09:35:40|202938.2|202848.2|202937.7|202847.7|202945.2|202855.2|202937.6|202847.6|14
1736242550000|2025-01-07 09:35:50|202938.6|202848.6|202939.2|202849.2|202939.2|202849.2|202938.6|202848.6|4
1736242560000|2025-01-07 09:36:00|202939|202849|202952.3|202862.3|202952.3|202862.3|202938.8|202848.8|7
1736242570000|2025-01-07 09:36:10|202952.5|202862.5|202962.5|202872.5|202965.2|202875.2|202952.5|202862.5|12
1736242580000|2025-01-07 09:36:20|202962.3|202872.3|202957.6|202867.6|202962.3|202872.3|202953.5|202863.5|9
1736242590000|2025-01-07 09:36:30|202957.4|202867.4|202953.6|202863.6|202957.4|202867.4|202952.5|202862.5|11
1736242600000|2025-01-07 09:36:40|202950.3|202860.3|202925.2|202835.2|202950.5|202860.5|202923.1|202833.1|19
1736242610000|2025-01-07 09:36:50|202924.5|202834.5|202925.2|202835.2|202925.2|202835.2|202924.4|202834.4|13
1736242620000|2025-01-07 09:37:00|202927.6|202837.6|202926.4|202836.4|202928.4|202838.4|202924.5|202834.5|11
1736242630000|2025-01-07 09:37:10|202926.2|202836.2|202876.5|202786.5|202926.4|202836.4|202870.5|202780.5|19
1736242640000|2025-01-07 09:37:20|202873.6|202783.6|202829.5|202739.5|202878.7|202788.7|202829.5|202739.5|27
1736242650000|2025-01-07 09:37:30|202829.9|202739.9|202827.7|202737.7|202832.5|202742.5|202819.7|202729.7|21
1736242660000|2025-01-07 09:37:40|202829.4|202739.4|202826.4|202736.4|202830.7|202740.7|202822.8|202732.8|15
1736242670000|2025-01-07 09:37:50|202826.2|202736.2|202865.3|202775.3|202865.3|202775.3|202826.2|202736.2|18
1736242680000|2025-01-07 09:38:00|202867|202777|202863.9|202773.9|202867.7|202777.7|202856.4|202766.4|22
1736242690000|2025-01-07 09:38:10|202864.1|202774.1|202865.9|202775.9|202869.7|202779.7|202861|202771|14
1736242700000|2025-01-07 09:38:20|202865.3|202775.3|202891|202801|202899|202809|202862.8|202772.8|27
1736242710000|2025-01-07 09:38:30|202893.6|202803.6|202910.8|202820.8|202910.8|202820.8|202893.6|202803.6|18
1736242720000|2025-01-07 09:38:40|202910.9|202820.9|202908.3|202818.3|202911|202821|202905.9|202815.9|12
1736242730000|2025-01-07 09:38:50|202908.1|202818.1|202898.9|202808.9|202909.4|202819.4|202894.8|202804.8|13
1736242740000|2025-01-07 09:39:00|202898.5|202808.5|202898.2|202808.2|202898.9|202808.9|202893.7|202803.7|5
1736242750000|2025-01-07 09:39:10|202898.4|202808.4|202897.2|202807.2|202899.2|202809.2|202896.8|202806.8|9
1736242760000|2025-01-07 09:39:20|202896|202806|202875.1|202785.1|202896.6|202806.6|202862.8|202772.8|14
1736242770000|2025-01-07 09:39:30|202873.9|202783.9|202874.2|202784.2|202878.8|202788.8|202872.7|202782.7|19
1736242780000|2025-01-07 09:39:40|202874.5|202784.5|202870.3|202780.3|202875.8|202785.8|202870.1|202780.1|17
1736242790000|2025-01-07 09:39:50|202871.5|202781.5|202867.7|202777.7|202871.7|202781.7|202867.7|202777.7|9
1736242800000|2025-01-07 09:40:00|202864.4|202774.4|202871|202781|202871|202781|202864.4|202774.4|20
1736242810000|2025-01-07 09:40:10|202871.1|202781.1|202901.9|202811.9|202910|202820|202871.1|202781.1|16
1736242820000|2025-01-07 09:40:20|202901.7|202811.7|202934.2|202844.2|202939.5|202849.5|202899.3|202809.3|21
1736242830000|2025-01-07 09:40:30|202936|202846|202950.6|202860.6|202950.6|202860.6|202935.6|202845.6|21
1736242840000|2025-01-07 09:40:40|202952.6|202862.6|202944|202854|202959.7|202869.7|202940.3|202850.3|20
1736242850000|2025-01-07 09:40:50|202943.9|202853.9|202951.8|202861.8|202952.3|202862.3|202943.9|202853.9|13
1736242860000|2025-01-07 09:41:00|202948.8|202858.8|202956.4|202866.4|202956.4|202866.4|202948.3|202858.3|17
1736242870000|2025-01-07 09:41:10|202953.9|202863.9|202953.8|202863.8|202978.3|202888.3|202953.8|202863.8|13
1736242880000|2025-01-07 09:41:20|202953.9|202863.9|202951.3|202861.3|202953.9|202863.9|202951.3|202861.3|3
1736242890000|2025-01-07 09:41:30|202951.1|202861.1|202951.9|202861.9|202954|202864|202950.7|202860.7|13
1736242900000|2025-01-07 09:41:40|202951.6|202861.6|202959.5|202869.5|202962|202872|202951.6|202861.6|13
1736242910000|2025-01-07 09:41:50|202959.6|202869.6|202982.9|202892.9|202985|202895|202958.9|202868.9|16
1736242920000|2025-01-07 09:42:00|202982.6|202892.6|202986.5|202896.5|202988.9|202898.9|202982.6|202892.6|9
1736242930000|2025-01-07 09:42:10|202987.1|202897.1|202997.2|202907.2|202997.2|202907.2|202987|202897|23
1736242940000|2025-01-07 09:42:20|202997|202907|202998.6|202908.6|203006.8|202916.8|202995.1|202905.1|16
1736242950000|2025-01-07 09:42:30|203002.6|202912.6|203022.6|202932.6|203022.6|202932.6|202998.4|202908.4|13
1736242960000|2025-01-07 09:42:40|203021.2|202931.2|203021.2|202931.2|203021.2|202931.2|203021.2|202931.2|1
1736242970000|2025-01-07 09:42:50|203020.4|202930.4|203021.2|202931.2|203021.2|202931.2|203020.4|202930.4|2
1736242980000|2025-01-07 09:43:00|203020.6|202930.6|203011.4|202921.4|203020.6|202930.6|203010.4|202920.4|21
1736242990000|2025-01-07 09:43:10|203014.1|202924.1|202992.4|202902.4|203014.1|202924.1|202989.9|202899.9|16
1736243000000|2025-01-07 09:43:20|202992.6|202902.6|202992.6|202902.6|202992.6|202902.6|202991.3|202901.3|11
1736243010000|2025-01-07 09:43:30|202992.8|202902.8|202961.3|202871.3|202995.4|202905.4|202953.4|202863.4|18
1736243020000|2025-01-07 09:43:40|202962.7|202872.7|202961.5|202871.5|202962.8|202872.8|202961.5|202871.5|8
1736243030000|2025-01-07 09:43:50|202962.2|202872.2|202965.7|202875.7|202966.7|202876.7|202962.2|202872.2|7
1736243040000|2025-01-07 09:44:00|202965.5|202875.5|202979.4|202889.4|202980.8|202890.8|202965.5|202875.5|9
1736243050000|2025-01-07 09:44:10|202979.6|202889.6|202950.6|202860.6|202979.6|202889.6|202947.7|202857.7|5
1736243060000|2025-01-07 09:44:20|202950|202860|202954.4|202864.4|202954.4|202864.4|202950|202860|17
1736243070000|2025-01-07 09:44:30|202954.3|202864.3|202952.3|202862.3|202954.4|202864.4|202952|202862|10
1736243080000|2025-01-07 09:44:40|202952.1|202862.1|202952.4|202862.4|202952.4|202862.4|202948.3|202858.3|13
1736243090000|2025-01-07 09:44:50|202951.7|202861.7|202952|202862|202958.3|202868.3|202947.3|202857.3|11
1736243100000|2025-01-07 09:45:00|202953|202863|202956.4|202866.4|202960.3|202870.3|202951.9|202861.9|17
1736243110000|2025-01-07 09:45:10|202956.3|202866.3|202976.8|202886.8|202979.1|202889.1|202956.1|202866.1|16
1736243120000|2025-01-07 09:45:20|202977.2|202887.2|202977|202887|202979.1|202889.1|202977|202887|6
1736243130000|2025-01-07 09:45:30|202977.2|202887.2|202979.9|202889.9|202984|202894|202977.2|202887.2|9
1736243140000|2025-01-07 09:45:40|202980.1|202890.1|202978.6|202888.6|202980.5|202890.5|202978.6|202888.6|5
1736243150000|2025-01-07 09:45:50|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|1
1736243160000|2025-01-07 09:46:00|202980.3|202890.3|203020.7|202930.7|203020.7|202930.7|202980.3|202890.3|20
1736243170000|2025-01-07 09:46:10|203020.8|202930.8|203026.8|202936.8|203028.8|202938.8|203020.8|202930.8|8
1736243180000|2025-01-07 09:46:20|203028.6|202938.6|203011.7|202921.7|203028.8|202938.8|203011.7|202921.7|20
1736243190000|2025-01-07 09:46:30|203011.5|202921.5|203015|202925|203018.8|202928.8|203009.9|202919.9|8
1736243200000|2025-01-07 09:46:40|203012.2|202922.2|203024.3|202934.3|203024.3|202934.3|203010.6|202920.6|12
1736243210000|2025-01-07 09:46:50|203036.4|202946.4|203030.5|202940.5|203036.4|202946.4|203028.5|202938.5|12
1736243220000|2025-01-07 09:47:00|203033.5|202943.5|203034.9|202944.9|203040.8|202950.8|203030.5|202940.5|15
1736243230000|2025-01-07 09:47:10|203038.7|202948.7|203033|202943|203040.9|202950.9|203030.3|202940.3|23
1736243240000|2025-01-07 09:47:20|203032.5|202942.5|203033.7|202943.7|203035.1|202945.1|203030.4|202940.4|21
1736243250000|2025-01-07 09:47:30|203033.5|202943.5|203033.2|202943.2|203033.5|202943.5|203029.6|202939.6|19
1736243260000|2025-01-07 09:47:40|203031|202941|203033.4|202943.4|203036.6|202946.6|203029.5|202939.5|23
1736243270000|2025-01-07 09:47:50|203033.6|202943.6|203013.4|202923.4|203036.1|202946.1|203013.4|202923.4|11
1736243280000|2025-01-07 09:48:00|203013.8|202923.8|203023.8|202933.8|203028.1|202938.1|203013.1|202923.1|14
1736243300000|2025-01-07 09:48:20|203023.6|202933.6|203025.7|202935.7|203030.4|202940.4|203023.6|202933.6|4
1736243310000|2025-01-07 09:48:30|203026.8|202936.8|203046|202956|203050|202960|203026.8|202936.8|5
1736243320000|2025-01-07 09:48:40|203045|202955|203036.8|202946.8|203046.6|202956.6|203032.3|202942.3|23
1736243330000|2025-01-07 09:48:50|203037|202947|203063|202973|203063|202973|203028|202938|16
1736243340000|2025-01-07 09:49:00|203064.4|202974.4|203062.8|202972.8|203065.9|202975.9|203062|202972|8
1736243350000|2025-01-07 09:49:10|203065.2|202975.2|203079.5|202989.5|203084|202994|203065.2|202975.2|22
1736243360000|2025-01-07 09:49:20|203078.2|202988.2|203074.9|202984.9|203078.2|202988.2|203070.7|202980.7|32
1736243370000|2025-01-07 09:49:30|203074.6|202984.6|203073|202983|203077|202987|203069.5|202979.5|25
1736243380000|2025-01-07 09:49:40|203072.4|202982.4|203074|202984|203076.4|202986.4|203070.1|202980.1|26
1736243390000|2025-01-07 09:49:50|203076.8|202986.8|203095.5|203005.5|203099|203009|203076.8|202986.8|13
1736243400000|2025-01-07 09:50:00|203084|202994|203120.5|203030.5|203127.5|203037.5|203080.1|202990.1|14
1736243410000|2025-01-07 09:50:10|203120.1|203030.1|203118.7|203028.7|203120.1|203030.1|203118.7|203028.7|3
1736243420000|2025-01-07 09:50:20|203119.5|203029.5|203120.5|203030.5|203120.5|203030.5|203119.1|203029.1|6
1736243430000|2025-01-07 09:50:30|203120.9|203030.9|203107.8|203017.8|203120.9|203030.9|203107|203017|11
1736243440000|2025-01-07 09:50:40|203107.6|203017.6|203108.2|203018.2|203112.2|203022.2|203105|203015|21
1736243450000|2025-01-07 09:50:50|203108.4|203018.4|203109.8|203019.8|203109.8|203019.8|203108.4|203018.4|3
1736243460000|2025-01-07 09:51:00|203110.2|203020.2|203113.4|203023.4|203113.4|203023.4|203110.2|203020.2|2
1736243470000|2025-01-07 09:51:10|203110.2|203020.2|203099.4|203009.4|203115.8|203025.8|203099|203009|11
1736243480000|2025-01-07 09:51:20|203099.6|203009.6|203105|203015|203105.8|203015.8|203099.6|203009.6|15
1736243490000|2025-01-07 09:51:30|203104.6|203014.6|203104.8|203014.8|203105|203015|203104.6|203014.6|5
1736243500000|2025-01-07 09:51:40|203104.6|203014.6|203111.9|203021.9|203116.1|203026.1|203104.6|203014.6|7
1736243510000|2025-01-07 09:51:50|203110.4|203020.4|203119.4|203029.4|203119.4|203029.4|203110.4|203020.4|4
1736243530000|2025-01-07 09:52:10|203119.1|203029.1|203120.1|203030.1|203120.1|203030.1|203119.1|203029.1|3
1736243540000|2025-01-07 09:52:20|203119.2|203029.2|203120.1|203030.1|203120.1|203030.1|203118.9|203028.9|4
1736243550000|2025-01-07 09:52:30|203119.7|203029.7|203120.1|203030.1|203120.1|203030.1|203119.7|203029.7|2
1736243560000|2025-01-07 09:52:40|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|1
1736243570000|2025-01-07 09:52:50|203119|203029|203118.3|203028.3|203119.5|203029.5|203118.3|203028.3|4
1736243580000|2025-01-07 09:53:00|203117.9|203027.9|203106.5|203016.5|203117.9|203027.9|203082.9|202992.9|25
1736243590000|2025-01-07 09:53:10|203107.7|203017.7|203096.6|203006.6|203107.7|203017.7|203095.7|203005.7|24
1736243600000|2025-01-07 09:53:20|203100.4|203010.4|203072.1|202982.1|203100.4|203010.4|203071|202981|9
1736243610000|2025-01-07 09:53:30|203070.1|202980.1|203068.3|202978.3|203070.1|202980.1|203068.3|202978.3|2
1736243620000|2025-01-07 09:53:40|203070.7|202980.7|203068.9|202978.9|203071.1|202981.1|203067.5|202977.5|7
1736243630000|2025-01-07 09:53:50|203067.7|202977.7|203070.5|202980.5|203070.5|202980.5|203067.7|202977.7|2
1736243640000|2025-01-07 09:54:00|203071.6|202981.6|203079.9|202989.9|203079.9|202989.9|203071.6|202981.6|3
1736243650000|2025-01-07 09:54:10|203080.5|202990.5|203086.5|202996.5|203088|202998|203079.9|202989.9|13
1736243660000|2025-01-07 09:54:20|203088|202998|203092.4|203002.4|203106.1|203016.1|203088|202998|13
1736243670000|2025-01-07 09:54:30|203091.6|203001.6|203096.1|203006.1|203096.1|203006.1|203091.6|203001.6|5
1736243680000|2025-01-07 09:54:40|203097.3|203007.3|203099.9|203009.9|203101.5|203011.5|203097.3|203007.3|10
1736243690000|2025-01-07 09:54:50|203099.5|203009.5|203099.9|203009.9|203100.7|203010.7|203099.1|203009.1|10
1736243700000|2025-01-07 09:55:00|203100.7|203010.7|203100.3|203010.3|203100.7|203010.7|203096.8|203006.8|8
1736243710000|2025-01-07 09:55:10|203099.9|203009.9|203099.8|203009.8|203102|203012|203099.8|203009.8|8
1736243720000|2025-01-07 09:55:20|203097.1|203007.1|203097.1|203007.1|203097.1|203007.1|203097.1|203007.1|1
1736243730000|2025-01-07 09:55:30|203098.7|203008.7|203098.7|203008.7|203098.7|203008.7|203098.7|203008.7|1
1736243740000|2025-01-07 09:55:40|203099.1|203009.1|203097.1|203007.1|203099.1|203009.1|203097.1|203007.1|9
1736243750000|2025-01-07 09:55:50|203095.1|203005.1|203099.5|203009.5|203099.5|203009.5|203095.1|203005.1|7
1736243760000|2025-01-07 09:56:00|203101.6|203011.6|203100|203010|203103.2|203013.2|203099.8|203009.8|7
1736243770000|2025-01-07 09:56:10|203099.6|203009.6|203097|203007|203100|203010|203096.6|203006.6|13
1736243780000|2025-01-07 09:56:20|203097.4|203007.4|203097|203007|203099|203009|203097|203007|11
1736243790000|2025-01-07 09:56:30|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|1
1736243800000|2025-01-07 09:56:40|203097|203007|203097.7|203007.7|203097.7|203007.7|203097|203007|2
1736243810000|2025-01-07 09:56:50|203092.3|203002.3|203077.9|202987.9|203092.3|203002.3|203076.7|202986.7|6
1736243820000|2025-01-07 09:57:00|203077.5|202987.5|203077.7|202987.7|203077.7|202987.7|203077.3|202987.3|3
1736243830000|2025-01-07 09:57:10|203077.3|202987.3|203077.3|202987.3|203077.5|202987.5|203077.3|202987.3|3
1736243840000|2025-01-07 09:57:20|203077.5|202987.5|203077.8|202987.8|203078|202988|203077.3|202987.3|7
1736243860000|2025-01-07 09:57:40|203078|202988|203079.1|202989.1|203079.5|202989.5|203078|202988|4
1736243870000|2025-01-07 09:57:50|203079.7|202989.7|203082.3|202992.3|203082.9|202992.9|203079.5|202989.5|6
1736243880000|2025-01-07 09:58:00|203082.1|202992.1|203082.1|202992.1|203082.3|202992.3|203082.1|202992.1|3
1736243890000|2025-01-07 09:58:10|203079.2|202989.2|203079.5|202989.5|203081.4|202991.4|203079|202989|7
1736243900000|2025-01-07 09:58:20|203079.9|202989.9|203080.3|202990.3|203081.1|202991.1|203079.9|202989.9|3
1736243910000|2025-01-07 09:58:30|203080.5|202990.5|203079.5|202989.5|203080.5|202990.5|203077.2|202987.2|6
1736243920000|2025-01-07 09:58:40|203077.4|202987.4|203082.4|202992.4|203082.8|202992.8|203077.4|202987.4|7
1736243930000|2025-01-07 09:58:50|203083|202993|203088.1|202998.1|203096.3|203006.3|203083|202993|15
1736243940000|2025-01-07 09:59:00|203087.9|202997.9|203082.6|202992.6|203087.9|202997.9|203075.8|202985.8|7
1736243950000|2025-01-07 09:59:10|203083|202993|203083|202993|203083.2|202993.2|203081.4|202991.4|14
1736243960000|2025-01-07 09:59:20|203082.8|202992.8|203102.8|203012.8|203105.9|203015.9|203082.8|202992.8|17
1736243970000|2025-01-07 09:59:30|203100.6|203010.6|203100.1|203010.1|203103.1|203013.1|203100.1|203010.1|8
1736243980000|2025-01-07 09:59:40|203100.3|203010.3|203100.1|203010.1|203102.5|203012.5|203099.9|203009.9|9
1736243990000|2025-01-07 09:59:50|203102.2|203012.2|203102.1|203012.1|203106|203016|203100.3|203010.3|11
1736244000000|2025-01-07 10:00:00|203105.1|203015.1|203121.9|203031.9|203122.2|203032.2|203103.7|203013.7|24
1736244010000|2025-01-07 10:00:10|203120.5|203030.5|203120.3|203030.3|203121.8|203031.8|203120.3|203030.3|3
1736244020000|2025-01-07 10:00:20|203121.6|203031.6|203171.2|203081.2|203176.7|203086.7|203121.6|203031.6|6
1736244030000|2025-01-07 10:00:30|203172|203082|203149.9|203059.9|203172|203082|203148.4|203058.4|20
1736244040000|2025-01-07 10:00:40|203148.6|203058.6|203128.4|203038.4|203148.6|203058.6|203125.9|203035.9|21
1736244050000|2025-01-07 10:00:50|203126.6|203036.6|203128.5|203038.5|203130|203040|203126.6|203036.6|8
1736244060000|2025-01-07 10:01:00|203128.8|203038.8|203133.1|203043.1|203134.5|203044.5|203128.8|203038.8|9
1736244070000|2025-01-07 10:01:10|203130.7|203040.7|203130.4|203040.4|203132.9|203042.9|203130.4|203040.4|6
1736244080000|2025-01-07 10:01:20|203132.9|203042.9|203131.2|203041.2|203132.9|203042.9|203131.2|203041.2|2
1736244090000|2025-01-07 10:01:30|203134.1|203044.1|203145.5|203055.5|203149.4|203059.4|203134.1|203044.1|15
1736244100000|2025-01-07 10:01:40|203146.4|203056.4|203169.1|203079.1|203172.7|203082.7|203146.4|203056.4|21
1736244110000|2025-01-07 10:01:50|203168.9|203078.9|203162.2|203072.2|203173|203083|203162|203072|21
1736244120000|2025-01-07 10:02:00|203162|203072|203160.2|203070.2|203165.8|203075.8|203157.5|203067.5|30
1736244130000|2025-01-07 10:02:10|203158.6|203068.6|203167.9|203077.9|203169.1|203079.1|203150.8|203060.8|15
1736244140000|2025-01-07 10:02:20|203167|203077|203175|203085|203175.2|203085.2|203167|203077|17
1736244150000|2025-01-07 10:02:30|203175.2|203085.2|203194.7|203104.7|203202.2|203112.2|203175.2|203085.2|22
1736244160000|2025-01-07 10:02:40|203194.5|203104.5|203202.3|203112.3|203205|203115|203194.5|203104.5|20
1736244170000|2025-01-07 10:02:50|203202.1|203112.1|203206.7|203116.7|203206.7|203116.7|203202|203112|15
1736244180000|2025-01-07 10:03:00|203205|203115|203222.9|203132.9|203226|203136|203194.4|203104.4|28
1736244190000|2025-01-07 10:03:10|203226.6|203136.6|203224.3|203134.3|203226.6|203136.6|203219.2|203129.2|14
1736244200000|2025-01-07 10:03:20|203222.2|203132.2|203239.8|203149.8|203241.6|203151.6|203222.2|203132.2|8
1736244210000|2025-01-07 10:03:30|203239.5|203149.5|203240.8|203150.8|203240.8|203150.8|203239.3|203149.3|4
1736244220000|2025-01-07 10:03:40|203241.6|203151.6|203240|203150|203241.6|203151.6|203240|203150|3
1736244240000|2025-01-07 10:04:00|203239|203149|203211.9|203121.9|203239|203149|203209.2|203119.2|13
1736244250000|2025-01-07 10:04:10|203213.8|203123.8|203208.3|203118.3|203213.8|203123.8|203205.3|203115.3|16
1736244260000|2025-01-07 10:04:20|203209.8|203119.8|203212.6|203122.6|203212.6|203122.6|203203.2|203113.2|18
1736244270000|2025-01-07 10:04:30|203213.8|203123.8|203212|203122|203213.9|203123.9|203207.7|203117.7|11
1736244280000|2025-01-07 10:04:40|203212.2|203122.2|203218.1|203128.1|203220.9|203130.9|203212.2|203122.2|12
1736244290000|2025-01-07 10:04:50|203217.2|203127.2|203215.7|203125.7|203217.9|203127.9|203215.7|203125.7|6
1736244300000|2025-01-07 10:05:00|203213.8|203123.8|203212.2|203122.2|203213.8|203123.8|203207.5|203117.5|9
1736244310000|2025-01-07 10:05:10|203214|203124|203211.7|203121.7|203214|203124|203211.7|203121.7|8
1736244320000|2025-01-07 10:05:20|203213.7|203123.7|203201.8|203111.8|203213.7|203123.7|203198.7|203108.7|15
1736244330000|2025-01-07 10:05:30|203198.2|203108.2|203215.1|203125.1|203216.9|203126.9|203198.2|203108.2|13
1736244340000|2025-01-07 10:05:40|203217.1|203127.1|203213.5|203123.5|203217.8|203127.8|203213.5|203123.5|5
1736244350000|2025-01-07 10:05:50|203213.1|203123.1|203212.3|203122.3|203213.1|203123.1|203212.3|203122.3|3
1736244360000|2025-01-07 10:06:00|203210.5|203120.5|203211.2|203121.2|203211.6|203121.6|203210.5|203120.5|4
1736244370000|2025-01-07 10:06:10|203211.4|203121.4|203229|203139|203234.9|203144.9|203211|203121|9
1736244380000|2025-01-07 10:06:20|203230.1|203140.1|203230.5|203140.5|203230.5|203140.5|203230.1|203140.1|2
1736244390000|2025-01-07 10:06:30|203230.3|203140.3|203230.2|203140.2|203230.3|203140.3|203229.1|203139.1|3
1736244400000|2025-01-07 10:06:40|203232|203142|203228.4|203138.4|203235.9|203145.9|203228.4|203138.4|8
1736244410000|2025-01-07 10:06:50|203231.8|203141.8|203228.8|203138.8|203231.8|203141.8|203227.1|203137.1|9
1736244420000|2025-01-07 10:07:00|203231.8|203141.8|203229.7|203139.7|203232.7|203142.7|203229.1|203139.1|7
1736244430000|2025-01-07 10:07:10|203232.5|203142.5|203229.3|203139.3|203232.5|203142.5|203229.3|203139.3|5
1736244440000|2025-01-07 10:07:20|203231.5|203141.5|203229.1|203139.1|203231.5|203141.5|203229.1|203139.1|2
1736244450000|2025-01-07 10:07:30|203228.7|203138.7|203229.1|203139.1|203231.8|203141.8|203228.7|203138.7|3
1736244460000|2025-01-07 10:07:40|203229.5|203139.5|203230.4|203140.4|203233|203143|203229.5|203139.5|7
1736244470000|2025-01-07 10:07:50|203233.9|203143.9|203300.2|203210.2|203302.7|203212.7|203230.6|203140.6|8
1736244480000|2025-01-07 10:08:00|203300.6|203210.6|203307|203217|203310.4|203220.4|203299.8|203209.8|22
1736244490000|2025-01-07 10:08:10|203310.4|203220.4|203309.1|203219.1|203311.9|203221.9|203305.6|203215.6|19
1736244500000|2025-01-07 10:08:20|203309.3|203219.3|203314.3|203224.3|203314.3|203224.3|203309.1|203219.1|22
1736244510000|2025-01-07 10:08:30|203313.5|203223.5|203312.6|203222.6|203314.3|203224.3|203311.8|203221.8|17
1736244520000|2025-01-07 10:08:40|203311.8|203221.8|203313.7|203223.7|203313.7|203223.7|203311.4|203221.4|12
1736244530000|2025-01-07 10:08:50|203312.3|203222.3|203313.6|203223.6|203313.7|203223.7|203312.3|203222.3|10
1736244540000|2025-01-07 10:09:00|203312.8|203222.8|203314.5|203224.5|203314.5|203224.5|203312.1|203222.1|14
1736244550000|2025-01-07 10:09:10|203313.3|203223.3|203314.3|203224.3|203314.3|203224.3|203313.2|203223.2|8
1736244560000|2025-01-07 10:09:20|203313.5|203223.5|203314.3|203224.3|203314.3|203224.3|203313.2|203223.2|12
1736244570000|2025-01-07 10:09:30|203313.2|203223.2|203314.5|203224.5|203314.5|203224.5|203313.2|203223.2|14
1736244580000|2025-01-07 10:09:40|203314.9|203224.9|203314|203224|203315.2|203225.2|203314|203224|4
1736244590000|2025-01-07 10:09:50|203315.1|203225.1|203263.3|203173.3|203315.1|203225.1|203262.2|203172.2|22
1736244600000|2025-01-07 10:10:00|203263.9|203173.9|203263.9|203173.9|203263.9|203173.9|203261.6|203171.6|8
1736244610000|2025-01-07 10:10:10|203265|203175|203266.7|203176.7|203278.8|203188.8|203263.7|203173.7|17
1736244620000|2025-01-07 10:10:20|203267.4|203177.4|203275.1|203185.1|203284|203194|203266.8|203176.8|18
1736244630000|2025-01-07 10:10:30|203275.2|203185.2|203270.4|203180.4|203286.6|203196.6|203270.3|203180.3|30
1736244640000|2025-01-07 10:10:40|203271.9|203181.9|203277|203187|203277|203187|203270.3|203180.3|20
1736244650000|2025-01-07 10:10:50|203276.7|203186.7|203277|203187|203278.3|203188.3|203269.8|203179.8|21
1736244660000|2025-01-07 10:11:00|203276.8|203186.8|203274.6|203184.6|203276.8|203186.8|203274|203184|15
1736244670000|2025-01-07 10:11:10|203274.4|203184.4|203273.4|203183.4|203274.4|203184.4|203273.2|203183.2|14
1736244680000|2025-01-07 10:11:20|203273.5|203183.5|203275|203185|203276.8|203186.8|203273.5|203183.5|6
1736244690000|2025-01-07 10:11:30|203274.8|203184.8|203265.3|203175.3|203276.6|203186.6|203261.8|203171.8|11
1736244700000|2025-01-07 10:11:40|203265|203175|203261.7|203171.7|203265|203175|203260.3|203170.3|14
1736244710000|2025-01-07 10:11:50|203263.9|203173.9|203264.5|203174.5|203264.5|203174.5|203263.9|203173.9|2
1736244720000|2025-01-07 10:12:00|203264.8|203174.8|203265.4|203175.4|203266|203176|203264.5|203174.5|4
1736244730000|2025-01-07 10:12:10|203261.8|203171.8|203236.6|203146.6|203261.8|203171.8|203223.1|203133.1|12
1736244740000|2025-01-07 10:12:20|203239|203149|203233.5|203143.5|203239|203149|203232.4|203142.4|16
1736244750000|2025-01-07 10:12:30|203234.1|203144.1|203233.5|203143.5|203234.7|203144.7|203233.1|203143.1|7
1736244760000|2025-01-07 10:12:40|203234.1|203144.1|203237.1|203147.1|203237.1|203147.1|203233.9|203143.9|6
1736244770000|2025-01-07 10:12:50|203239.2|203149.2|203238|203148|203239.2|203149.2|203235.7|203145.7|7
1736244780000|2025-01-07 10:13:00|203236.8|203146.8|203202.6|203112.6|203237|203147|203202.6|203112.6|10
1736244790000|2025-01-07 10:13:10|203202.5|203112.5|203208.1|203118.1|203211.2|203121.2|203201.3|203111.3|19
1736244800000|2025-01-07 10:13:20|203207.9|203117.9|203199.5|203109.5|203207.9|203117.9|203197.1|203107.1|9
1736244810000|2025-01-07 10:13:30|203201.6|203111.6|203200.1|203110.1|203201.6|203111.6|203199.4|203109.4|7
1736244820000|2025-01-07 10:13:40|203202.9|203112.9|203206.5|203116.5|203209.1|203119.1|203202.9|203112.9|16
1736244830000|2025-01-07 10:13:50|203206.4|203116.4|203208|203118|203208.4|203118.4|203204|203114|11
1736244840000|2025-01-07 10:14:00|203207.9|203117.9|203210.2|203120.2|203214.1|203124.1|203205.2|203115.2|14
1736244850000|2025-01-07 10:14:10|203210|203120|203242.4|203152.4|203242.4|203152.4|203184.2|203094.2|20
1736244860000|2025-01-07 10:14:20|203241|203151|203264.9|203174.9|203264.9|203174.9|203241|203151|29
1736244870000|2025-01-07 10:14:30|203264.6|203174.6|203187.2|203097.2|203264.6|203174.6|203181.3|203091.3|23
1736244880000|2025-01-07 10:14:40|203187.3|203097.3|203204.3|203114.3|203207.8|203117.8|203187.3|203097.3|17
1736244890000|2025-01-07 10:14:50|203203.5|203113.5|203202.2|203112.2|203203.5|203113.5|203199.3|203109.3|13
1736244900000|2025-01-07 10:15:00|203202|203112|203203.9|203113.9|203204.3|203114.3|203202|203112|6
1736244910000|2025-01-07 10:15:10|203205.1|203115.1|203203.7|203113.7|203205.1|203115.1|203203.1|203113.1|9
1736244920000|2025-01-07 10:15:20|203203.9|203113.9|203202.4|203112.4|203203.9|203113.9|203201.8|203111.8|3
1736244930000|2025-01-07 10:15:30|203203.1|203113.1|203206.2|203116.2|203210.1|203120.1|203203.1|203113.1|7
1736244940000|2025-01-07 10:15:40|203206|203116|203206|203116|203206|203116|203206|203116|1
1736244950000|2025-01-07 10:15:50|203206.2|203116.2|203201.8|203111.8|203206.2|203116.2|203201.8|203111.8|7
1736244960000|2025-01-07 10:16:00|203203|203113|203175.2|203085.2|203203|203113|203171.4|203081.4|13
1736244970000|2025-01-07 10:16:10|203172.2|203082.2|203175.6|203085.6|203175.6|203085.6|203172.2|203082.2|2
1736244980000|2025-01-07 10:16:20|203174.8|203084.8|203175.2|203085.2|203175.6|203085.6|203174.8|203084.8|3
1736244990000|2025-01-07 10:16:30|203174.8|203084.8|203174.4|203084.4|203174.8|203084.8|203174.4|203084.4|2
1736245000000|2025-01-07 10:16:40|203174.8|203084.8|203174.3|203084.3|203178.5|203088.5|203174.3|203084.3|5
1736245010000|2025-01-07 10:16:50|203177.1|203087.1|203177.1|203087.1|203177.1|203087.1|203177.1|203087.1|1
1736245020000|2025-01-07 10:17:00|203173.2|203083.2|203176.2|203086.2|203176.6|203086.6|203173.2|203083.2|3
1736245030000|2025-01-07 10:17:10|203176.6|203086.6|203176.6|203086.6|203176.6|203086.6|203176.6|203086.6|1
1736245040000|2025-01-07 10:17:20|203177.4|203087.4|203177|203087|203177.4|203087.4|203173.7|203083.7|4
1736245050000|2025-01-07 10:17:30|203173.5|203083.5|203122.7|203032.7|203176.5|203086.5|203114|203024|12
1736245060000|2025-01-07 10:17:40|203122.5|203032.5|203122.9|203032.9|203123.5|203033.5|203120.4|203030.4|12
1736245070000|2025-01-07 10:17:50|203123.9|203033.9|203126.5|203036.5|203127.2|203037.2|203123.7|203033.7|16
1736245080000|2025-01-07 10:18:00|203126.7|203036.7|203130.2|203040.2|203134.8|203044.8|203123.9|203033.9|17
1736245090000|2025-01-07 10:18:10|203129.8|203039.8|203131.3|203041.3|203133.6|203043.6|203126.3|203036.3|24
1736245100000|2025-01-07 10:18:20|203129.1|203039.1|203127.3|203037.3|203135.8|203045.8|203127.3|203037.3|11
1736245110000|2025-01-07 10:18:30|203129.4|203039.4|203127.5|203037.5|203129.4|203039.4|203126.7|203036.7|13
1736245120000|2025-01-07 10:18:40|203127.7|203037.7|203129|203039|203131.7|203041.7|203127.7|203037.7|15
1736245130000|2025-01-07 10:18:50|203129.2|203039.2|203152.8|203062.8|203154.7|203064.7|203124.3|203034.3|15
1736245140000|2025-01-07 10:19:00|203152.4|203062.4|203147.8|203057.8|203152.4|203062.4|203142.1|203052.1|17
1736245150000|2025-01-07 10:19:10|203144.1|203054.1|203144.5|203054.5|203146.8|203056.8|203143.9|203053.9|24
1736245160000|2025-01-07 10:19:20|203144.3|203054.3|203153|203063|203153|203063|203143.9|203053.9|13
1736245170000|2025-01-07 10:19:30|203153.9|203063.9|203157.1|203067.1|203158.6|203068.6|203153.9|203063.9|9
1736245180000|2025-01-07 10:19:40|203157.3|203067.3|203116.2|203026.2|203159.5|203069.5|203109.2|203019.2|19
1736245190000|2025-01-07 10:19:50|203116.4|203026.4|203118.9|203028.9|203121.2|203031.2|203116.4|203026.4|11
1736245200000|2025-01-07 10:20:00|203119.9|203029.9|203119.1|203029.1|203119.9|203029.9|203119.1|203029.1|4
1736245210000|2025-01-07 10:20:10|203119.3|203029.3|203117.4|203027.4|203119.3|203029.3|203117.4|203027.4|3
1736245220000|2025-01-07 10:20:20|203117|203027|203084.1|202994.1|203117.4|203027.4|203076.7|202986.7|16
1736245230000|2025-01-07 10:20:30|203084.3|202994.3|203084.3|202994.3|203084.3|202994.3|203084.1|202994.1|3
1736245240000|2025-01-07 10:20:40|203084.9|202994.9|203101.1|203011.1|203102.1|203012.1|203084.9|202994.9|18
1736245250000|2025-01-07 10:20:50|203101.7|203011.7|203100|203010|203103.7|203013.7|203098.6|203008.6|30
1736245260000|2025-01-07 10:21:00|203098.9|203008.9|203102.7|203012.7|203106.4|203016.4|203097.7|203007.7|26
1736245270000|2025-01-07 10:21:10|203100.4|203010.4|203105.8|203015.8|203107.4|203017.4|203100.4|203010.4|8
1736245280000|2025-01-07 10:21:20|203104|203014|203104.9|203014.9|203108.1|203018.1|203103.4|203013.4|10
1736245290000|2025-01-07 10:21:30|203104.7|203014.7|203137.5|203047.5|203138.8|203048.8|203104.7|203014.7|6
1736245300000|2025-01-07 10:21:40|203116.2|203026.2|203118.9|203028.9|203121.3|203031.3|203110|203020|23
1736245310000|2025-01-07 10:21:50|203119.5|203029.5|203118.1|203028.1|203120.8|203030.8|203118.1|203028.1|19
1736245320000|2025-01-07 10:22:00|203117.9|203027.9|203110.6|203020.6|203117.9|203027.9|203108.3|203018.3|12
1736245330000|2025-01-07 10:22:10|203110.8|203020.8|203115.3|203025.3|203117.8|203027.8|203110.8|203020.8|14
1736245340000|2025-01-07 10:22:20|203115.1|203025.1|203115.2|203025.2|203117.5|203027.5|203114.3|203024.3|11
1736245350000|2025-01-07 10:22:30|203115|203025|203115|203025|203115|203025|203114|203024|8
1736245360000|2025-01-07 10:22:40|203117.8|203027.8|203115|203025|203118.3|203028.3|203115|203025|4
1736245370000|2025-01-07 10:22:50|203115.2|203025.2|203115.2|203025.2|203115.2|203025.2|203115|203025|3
1736245380000|2025-01-07 10:23:00|203118.4|203028.4|203115.1|203025.1|203118.4|203028.4|203114.7|203024.7|9
1736245390000|2025-01-07 10:23:10|203115.9|203025.9|203115.5|203025.5|203115.9|203025.9|203115.1|203025.1|5
1736245400000|2025-01-07 10:23:20|203117.5|203027.5|203118.5|203028.5|203120.2|203030.2|203114.9|203024.9|11
1736245410000|2025-01-07 10:23:30|203116.1|203026.1|203115.3|203025.3|203116.1|203026.1|203115.3|203025.3|10
1736245420000|2025-01-07 10:23:40|203114.9|203024.9|203113.7|203023.7|203115.3|203025.3|203113.5|203023.5|10
1736245430000|2025-01-07 10:23:50|203114.7|203024.7|203117.6|203027.6|203119.1|203029.1|203113.7|203023.7|15
1736245440000|2025-01-07 10:24:00|203116.9|203026.9|203117.3|203027.3|203118.9|203028.9|203115.6|203025.6|5
1736245450000|2025-01-07 10:24:10|203116.7|203026.7|203114.1|203024.1|203116.9|203026.9|203114.1|203024.1|11
1736245460000|2025-01-07 10:24:20|203114.9|203024.9|203181.7|203091.7|203184.3|203094.3|203114.9|203024.9|13
1736245470000|2025-01-07 10:24:30|203181.1|203091.1|203161|203071|203188.5|203098.5|203156.4|203066.4|15
1736245480000|2025-01-07 10:24:40|203160.4|203070.4|203164|203074|203166.3|203076.3|203159|203069|14
1736245490000|2025-01-07 10:24:50|203163.9|203073.9|203163.1|203073.1|203163.9|203073.9|203159.2|203069.2|21
1736245500000|2025-01-07 10:25:00|203163.5|203073.5|203165.3|203075.3|203173.2|203083.2|203161.5|203071.5|22
1736245510000|2025-01-07 10:25:10|203165.7|203075.7|203166.5|203076.5|203169.7|203079.7|203165.7|203075.7|13
1736245520000|2025-01-07 10:25:20|203167.1|203077.1|203166.5|203076.5|203167.1|203077.1|203165.5|203075.5|13
1736245530000|2025-01-07 10:25:30|203173.2|203083.2|203192.8|203102.8|203193.8|203103.8|203173.2|203083.2|19
1736245540000|2025-01-07 10:25:40|203192.9|203102.9|203197.9|203107.9|203203|203113|203191.6|203101.6|27
1736245550000|2025-01-07 10:25:50|203198.1|203108.1|203198.4|203108.4|203200.7|203110.7|203196.9|203106.9|22
1736245560000|2025-01-07 10:26:00|203197.8|203107.8|203196.7|203106.7|203198.9|203108.9|203196.7|203106.7|18
1736245570000|2025-01-07 10:26:10|203195.2|203105.2|203192.8|203102.8|203197.8|203107.8|203191.8|203101.8|14
1736245580000|2025-01-07 10:26:20|203192.7|203102.7|203194.3|203104.3|203194.3|203104.3|203192.7|203102.7|6
1736245590000|2025-01-07 10:26:30|203196.8|203106.8|203194.2|203104.2|203197.2|203107.2|203194|203104|13
1736245600000|2025-01-07 10:26:40|203195.5|203105.5|203194.6|203104.6|203198|203108|203194.2|203104.2|14
1736245610000|2025-01-07 10:26:50|203194.7|203104.7|203194.6|203104.6|203194.8|203104.8|203194.6|203104.6|4
1736245620000|2025-01-07 10:27:00|203194.4|203104.4|203194.6|203104.6|203194.6|203104.6|203194.4|203104.4|3
1736245630000|2025-01-07 10:27:10|203194.7|203104.7|203195.7|203105.7|203196|203106|203194.7|203104.7|5
1736245640000|2025-01-07 10:27:20|203195|203105|203196.7|203106.7|203198.7|203108.7|203195|203105|10
1736245650000|2025-01-07 10:27:30|203197|203107|203195.5|203105.5|203197|203107|203195.5|203105.5|9
1736245660000|2025-01-07 10:27:40|203196.5|203106.5|203199.3|203109.3|203199.3|203109.3|203195.5|203105.5|13
1736245670000|2025-01-07 10:27:50|203199.7|203109.7|203197|203107|203200.2|203110.2|203196|203106|14
1736245680000|2025-01-07 10:28:00|203196.8|203106.8|203232.9|203142.9|203236.5|203146.5|203194.1|203104.1|15
1736245690000|2025-01-07 10:28:10|203232.7|203142.7|203225|203135|203235.4|203145.4|203219.9|203129.9|17
1736245700000|2025-01-07 10:28:20|203224.8|203134.8|203226.3|203136.3|203228.3|203138.3|203224.6|203134.6|8
1736245710000|2025-01-07 10:28:30|203230.9|203140.9|203230.4|203140.4|203234.3|203144.3|203224.4|203134.4|16
1736245720000|2025-01-07 10:28:40|203229|203139|203233.8|203143.8|203236.6|203146.6|203225.2|203135.2|19
1736245730000|2025-01-07 10:28:50|203230.3|203140.3|203231.2|203141.2|203237.3|203147.3|203224.9|203134.9|32
1736245740000|2025-01-07 10:29:00|203231.3|203141.3|203233|203143|203235.7|203145.7|203230.6|203140.6|5
1736245750000|2025-01-07 10:29:10|203233.3|203143.3|203233.8|203143.8|203236.1|203146.1|203233.3|203143.3|4
1736245760000|2025-01-07 10:29:20|203235.9|203145.9|203230.6|203140.6|203235.9|203145.9|203226.4|203136.4|10
1736245770000|2025-01-07 10:29:30|203231.4|203141.4|203224.2|203134.2|203231.4|203141.4|203224.1|203134.1|12
1736245780000|2025-01-07 10:29:40|203224.1|203134.1|203223.5|203133.5|203228.5|203138.5|203223.3|203133.3|9
1736245790000|2025-01-07 10:29:50|203226.8|203136.8|203223.7|203133.7|203227.6|203137.6|203222.4|203132.4|11
1736245800000|2025-01-07 10:30:00|203221.1|203131.1|203227.6|203137.6|203230.5|203140.5|203219|203129|34
1736245810000|2025-01-07 10:30:10|203227.5|203137.5|203224.3|203134.3|203231.3|203141.3|203219.6|203129.6|17
1736245820000|2025-01-07 10:30:20|203228.5|203138.5|203224.6|203134.6|203228.5|203138.5|203220.6|203130.6|13
1736245830000|2025-01-07 10:30:30|203228.5|203138.5|203224|203134|203230.8|203140.8|203222.5|203132.5|19
1736245840000|2025-01-07 10:30:40|203222.1|203132.1|203221.1|203131.1|203230.1|203140.1|203216.6|203126.6|10
1736245850000|2025-01-07 10:30:50|203223.2|203133.2|203224.4|203134.4|203226.6|203136.6|203220.8|203130.8|13
1736245860000|2025-01-07 10:31:00|203223.7|203133.7|203223.1|203133.1|203224.6|203134.6|203222.2|203132.2|17
1736245870000|2025-01-07 10:31:10|203222.4|203132.4|203223.7|203133.7|203223.7|203133.7|203221.6|203131.6|17
1736245880000|2025-01-07 10:31:20|203223.9|203133.9|203227|203137|203227.6|203137.6|203222.2|203132.2|18
1736245890000|2025-01-07 10:31:30|203225.5|203135.5|203227|203137|203227|203137|203223.5|203133.5|7
1736245900000|2025-01-07 10:31:40|203222.7|203132.7|203225.3|203135.3|203229.5|203139.5|203222.4|203132.4|16
1736245910000|2025-01-07 10:31:50|203224.9|203134.9|203222.7|203132.7|203226.6|203136.6|203219.8|203129.8|7
1736245920000|2025-01-07 10:32:00|203221.7|203131.7|203220.2|203130.2|203222.7|203132.7|203219.2|203129.2|7
1736245930000|2025-01-07 10:32:10|203219.2|203129.2|203220.1|203130.1|203220.3|203130.3|203218.3|203128.3|14
1736245940000|2025-01-07 10:32:20|203222.2|203132.2|203220.3|203130.3|203222.2|203132.2|203219.7|203129.7|13
1736245950000|2025-01-07 10:32:30|203219.7|203129.7|203220.4|203130.4|203220.4|203130.4|203218.6|203128.6|9
1736245960000|2025-01-07 10:32:40|203218.7|203128.7|203219.6|203129.6|203220.5|203130.5|203217.8|203127.8|18
1736245970000|2025-01-07 10:32:50|203219.8|203129.8|203185.1|203095.1|203219.8|203129.8|203181.2|203091.2|20
1736245980000|2025-01-07 10:33:00|203184.9|203094.9|203185.7|203095.7|203187.8|203097.8|203184.1|203094.1|20
1736245990000|2025-01-07 10:33:10|203185.1|203095.1|203188.9|203098.9|203188.9|203098.9|203185.1|203095.1|12
1736246000000|2025-01-07 10:33:20|203186.7|203096.7|203188.3|203098.3|203189.5|203099.5|203186.4|203096.4|18
1736246010000|2025-01-07 10:33:30|203187.8|203097.8|203187.2|203097.2|203190.9|203100.9|203184.2|203094.2|26
1736246020000|2025-01-07 10:33:40|203187.8|203097.8|203270.7|203180.7|203275.5|203185.5|203186.4|203096.4|29
1736246030000|2025-01-07 10:33:50|203260.7|203170.7|203245.5|203155.5|203260.7|203170.7|203241.9|203151.9|17
1736246040000|2025-01-07 10:34:00|203245.3|203155.3|203252.8|203162.8|203255.9|203165.9|203245.3|203155.3|17
1736246050000|2025-01-07 10:34:10|203250.8|203160.8|203263.7|203173.7|203270|203180|203250.7|203160.7|17
1736246060000|2025-01-07 10:34:20|203264.9|203174.9|203267.5|203177.5|203267.5|203177.5|203264.6|203174.6|12
1736246070000|2025-01-07 10:34:30|203267|203177|203267.6|203177.6|203268|203178|203264.2|203174.2|19
1736246080000|2025-01-07 10:34:40|203266.4|203176.4|203273.4|203183.4|203273.4|203183.4|203264.1|203174.1|14
1736246090000|2025-01-07 10:34:50|203272.9|203182.9|203272.4|203182.4|203274.7|203184.7|203272.4|203182.4|8
1736246100000|2025-01-07 10:35:00|203273.7|203183.7|203276.4|203186.4|203279.4|203189.4|203272.2|203182.2|10
1736246110000|2025-01-07 10:35:10|203275.2|203185.2|203269.3|203179.3|203275.2|203185.2|203264.3|203174.3|8
1736246120000|2025-01-07 10:35:20|203268.8|203178.8|203270|203180|203270.9|203180.9|203266|203176|22
1736246130000|2025-01-07 10:35:30|203269.8|203179.8|203267.6|203177.6|203270|203180|203267.6|203177.6|9
1736246140000|2025-01-07 10:35:40|203266.4|203176.4|203269.8|203179.8|203270.3|203180.3|203266.4|203176.4|11
1736246150000|2025-01-07 10:35:50|203270.3|203180.3|203280.3|203190.3|203280.3|203190.3|203267.9|203177.9|19
1736246160000|2025-01-07 10:36:00|203278|203188|203277.6|203187.6|203278|203188|203276.3|203186.3|12
1736246170000|2025-01-07 10:36:10|203276.7|203186.7|203279.1|203189.1|203283.3|203193.3|203276.7|203186.7|13
1736246180000|2025-01-07 10:36:20|203278|203188|203277.9|203187.9|203279.5|203189.5|203277.1|203187.1|16
1736246190000|2025-01-07 10:36:30|203277|203187|203278.5|203188.5|203279.8|203189.8|203276.6|203186.6|19
1736246200000|2025-01-07 10:36:40|203279.4|203189.4|203279.6|203189.6|203280.2|203190.2|203278.7|203188.7|13
1736246210000|2025-01-07 10:36:50|203278.7|203188.7|203279.2|203189.2|203280|203190|203276.6|203186.6|22
1736246220000|2025-01-07 10:37:00|203272.5|203182.5|203279.7|203189.7|203279.9|203189.9|203272.5|203182.5|21
1736246230000|2025-01-07 10:37:10|203278.5|203188.5|203278.6|203188.6|203279.4|203189.4|203277.6|203187.6|19
1736246240000|2025-01-07 10:37:20|203277.6|203187.6|203275.9|203185.9|203279.2|203189.2|203275.9|203185.9|20
1736246250000|2025-01-07 10:37:30|203276.9|203186.9|203269|203179|203276.9|203186.9|203268.2|203178.2|5
1736246260000|2025-01-07 10:37:40|203272.1|203182.1|203270.2|203180.2|203274.8|203184.8|203270.2|203180.2|3
1736246270000|2025-01-07 10:37:50|203269.6|203179.6|203272|203182|203276.5|203186.5|203269.6|203179.6|22
1736246280000|2025-01-07 10:38:00|203272.2|203182.2|203227.7|203137.7|203276.1|203186.1|203218.3|203128.3|35
1736246290000|2025-01-07 10:38:10|203226.4|203136.4|203236.5|203146.5|203241.2|203151.2|203224.9|203134.9|25
1736246300000|2025-01-07 10:38:20|203239.4|203149.4|203237.5|203147.5|203240.6|203150.6|203236.9|203146.9|15
1736246310000|2025-01-07 10:38:30|203240.6|203150.6|203243.2|203153.2|203244.6|203154.6|203240.6|203150.6|8
1736246320000|2025-01-07 10:38:40|203243.1|203153.1|203243.1|203153.1|203244.8|203154.8|203242.6|203152.6|8
1736246330000|2025-01-07 10:38:50|203243.3|203153.3|203241.6|203151.6|203243.4|203153.4|203241.6|203151.6|10
1736246340000|2025-01-07 10:39:00|203243.8|203153.8|203243.1|203153.1|203244|203154|203242.5|203152.5|6
1736246350000|2025-01-07 10:39:10|203241.6|203151.6|203242.4|203152.4|203243.8|203153.8|203241.2|203151.2|8
1736246360000|2025-01-07 10:39:20|203242.6|203152.6|203239.7|203149.7|203244.1|203154.1|203239.7|203149.7|13
1736246370000|2025-01-07 10:39:30|203242.6|203152.6|203241.6|203151.6|203242.6|203152.6|203241.6|203151.6|9
1736246380000|2025-01-07 10:39:40|203243.7|203153.7|203242.4|203152.4|203243.7|203153.7|203241.4|203151.4|7
1736246390000|2025-01-07 10:39:50|203242.3|203152.3|203243.1|203153.1|203246.3|203156.3|203242.2|203152.2|10
1736246400000|2025-01-07 10:40:00|203242.9|203152.9|203242.2|203152.2|203244.5|203154.5|203242.2|203152.2|8
1736246410000|2025-01-07 10:40:10|203242.6|203152.6|203242.7|203152.7|203245.8|203155.8|203241.2|203151.2|17
1736246420000|2025-01-07 10:40:20|203242.9|203152.9|203242.2|203152.2|203243.9|203153.9|203241.9|203151.9|10
1736246430000|2025-01-07 10:40:30|203242.1|203152.1|203238.7|203148.7|203267.2|203177.2|203231.3|203141.3|19
1736246440000|2025-01-07 10:40:40|203238.5|203148.5|203229.7|203139.7|203239.3|203149.3|203229.7|203139.7|9
1736246450000|2025-01-07 10:40:50|203228.1|203138.1|203232.3|203142.3|203232.3|203142.3|203227.7|203137.7|7
1736246460000|2025-01-07 10:41:00|203227.6|203137.6|203227.8|203137.8|203228.7|203138.7|203227.6|203137.6|4
1736246470000|2025-01-07 10:41:10|203227.6|203137.6|203235.8|203145.8|203238.1|203148.1|203227.6|203137.6|11
1736246480000|2025-01-07 10:41:20|203236|203146|203231.7|203141.7|203240.7|203150.7|203229.7|203139.7|10
1736246490000|2025-01-07 10:41:30|203230.7|203140.7|203244.9|203154.9|203244.9|203154.9|203229.6|203139.6|11
1736246500000|2025-01-07 10:41:40|203242.5|203152.5|203240|203150|203250.4|203160.4|203240|203150|9
1736246510000|2025-01-07 10:41:50|203240.2|203150.2|203240|203150|203245.1|203155.1|203240|203150|11
1736246520000|2025-01-07 10:42:00|203240.2|203150.2|203242.9|203152.9|203246.5|203156.5|203240.2|203150.2|11
1736246530000|2025-01-07 10:42:10|203242.7|203152.7|203245.7|203155.7|203251.3|203161.3|203242.7|203152.7|11
1736246540000|2025-01-07 10:42:20|203241.1|203151.1|203244.1|203154.1|203244.1|203154.1|203240.7|203150.7|10
1736246550000|2025-01-07 10:42:30|203246.1|203156.1|203250.4|203160.4|203250.4|203160.4|203246.1|203156.1|11
1736246560000|2025-01-07 10:42:40|203250.2|203160.2|203241.5|203151.5|203252.9|203162.9|203240.9|203150.9|11
1736246570000|2025-01-07 10:42:50|203243.1|203153.1|203241.6|203151.6|203248.9|203158.9|203241.6|203151.6|10
1736246580000|2025-01-07 10:43:00|203240.8|203150.8|203240.8|203150.8|203246.6|203156.6|203240.2|203150.2|14
1736246590000|2025-01-07 10:43:10|203241|203151|203242.1|203152.1|203246|203156|203241|203151|12
1736246600000|2025-01-07 10:43:20|203242.3|203152.3|203241.1|203151.1|203244.2|203154.2|203241.1|203151.1|9
1736246610000|2025-01-07 10:43:30|203240.7|203150.7|203245.2|203155.2|203245.2|203155.2|203240.7|203150.7|12
1736246620000|2025-01-07 10:43:40|203243.2|203153.2|203242.8|203152.8|203250.1|203160.1|203242.8|203152.8|7
1736246630000|2025-01-07 10:43:50|203242.6|203152.6|203242.6|203152.6|203244|203154|203240.7|203150.7|12
1736246640000|2025-01-07 10:44:00|203244.8|203154.8|203241.8|203151.8|203251.6|203161.6|203241.6|203151.6|11
1736246650000|2025-01-07 10:44:10|203242|203152|203229|203139|203242|203152|203226.6|203136.6|12
1736246660000|2025-01-07 10:44:20|203230|203140|203224.6|203134.6|203240.7|203150.7|203224.3|203134.3|13
1736246670000|2025-01-07 10:44:30|203221.6|203131.6|203217.4|203127.4|203225.5|203135.5|203216.6|203126.6|10
1736246680000|2025-01-07 10:44:40|203216.1|203126.1|203217|203127|203218.9|203128.9|203214.8|203124.8|22
1736246690000|2025-01-07 10:44:50|203216.9|203126.9|203184.5|203094.5|203219.3|203129.3|203183.2|203093.2|20
1736246700000|2025-01-07 10:45:00|203183.4|203093.4|203186.6|203096.6|203189.6|203099.6|203182.5|203092.5|16
1736246710000|2025-01-07 10:45:10|203186.8|203096.8|203184.8|203094.8|203187.1|203097.1|203184|203094|19
1736246720000|2025-01-07 10:45:20|203185|203095|203186.2|203096.2|203188.9|203098.9|203185|203095|13
1736246730000|2025-01-07 10:45:30|203185.5|203095.5|203187|203097|203189.6|203099.6|203185.5|203095.5|21
1736246740000|2025-01-07 10:45:40|203186.2|203096.2|203222.4|203132.4|203224.3|203134.3|203184.8|203094.8|19
1736246750000|2025-01-07 10:45:50|203223.3|203133.3|203223.3|203133.3|203223.7|203133.7|203220.9|203130.9|23
1736246760000|2025-01-07 10:46:00|203222.4|203132.4|203214.3|203124.3|203223.7|203133.7|203212.9|203122.9|21
1736246770000|2025-01-07 10:46:10|203215|203125|203218.6|203128.6|203220.9|203130.9|203214.6|203124.6|18
1736246780000|2025-01-07 10:46:20|203219.6|203129.6|203219.2|203129.2|203219.6|203129.6|203219.2|203129.2|2
1736246790000|2025-01-07 10:46:30|203219.8|203129.8|203220|203130|203220|203130|203219.8|203129.8|2
1736246800000|2025-01-07 10:46:40|203220.2|203130.2|203222.1|203132.1|203224|203134|203220.2|203130.2|6
1736246810000|2025-01-07 10:46:50|203221.9|203131.9|203221.9|203131.9|203222.1|203132.1|203221.1|203131.1|9
1736246820000|2025-01-07 10:47:00|203222.1|203132.1|203221.9|203131.9|203222.1|203132.1|203221.9|203131.9|18
1736246830000|2025-01-07 10:47:10|203222.1|203132.1|203223.4|203133.4|203223.7|203133.7|203221.9|203131.9|20
1736246840000|2025-01-07 10:47:20|203222.4|203132.4|203222.7|203132.7|203223|203133|203222.4|203132.4|17
1736246850000|2025-01-07 10:47:30|203223|203133|203223|203133|203223|203133|203223|203133|1
1736246860000|2025-01-07 10:47:40|203222.7|203132.7|203221.9|203131.9|203222.7|203132.7|203221.7|203131.7|5
1736246870000|2025-01-07 10:47:50|203222.1|203132.1|203218.5|203128.5|203222.3|203132.3|203218.5|203128.5|8
1736246880000|2025-01-07 10:48:00|203218.7|203128.7|203218.7|203128.7|203218.7|203128.7|203218.7|203128.7|1
1736246890000|2025-01-07 10:48:10|203219.8|203129.8|203219.6|203129.6|203219.8|203129.8|203217.5|203127.5|10
1736246900000|2025-01-07 10:48:20|203219.4|203129.4|203221.2|203131.2|203221.8|203131.8|203219.2|203129.2|13
1736246910000|2025-01-07 10:48:30|203221.4|203131.4|203221.6|203131.6|203221.8|203131.8|203220.8|203130.8|12
1736246920000|2025-01-07 10:48:40|203221.4|203131.4|203222.7|203132.7|203223.5|203133.5|203215.7|203125.7|12
1736246930000|2025-01-07 10:48:50|203221|203131|203224.3|203134.3|203226.6|203136.6|203220.8|203130.8|16
1736246940000|2025-01-07 10:49:00|203224.5|203134.5|203220.9|203130.9|203224.5|203134.5|203215.2|203125.2|14
1736246950000|2025-01-07 10:49:10|203216.2|203126.2|203220.8|203130.8|203228.8|203138.8|203214.9|203124.9|37
1736246960000|2025-01-07 10:49:20|203223.6|203133.6|203221.8|203131.8|203223.6|203133.6|203220.4|203130.4|10
1736246970000|2025-01-07 10:49:30|203222.1|203132.1|203221.5|203131.5|203224.3|203134.3|203220.7|203130.7|7
1736246980000|2025-01-07 10:49:40|203221.4|203131.4|203230.2|203140.2|203235.7|203145.7|203221.4|203131.4|9
1736246990000|2025-01-07 10:49:50|203231|203141|203231.2|203141.2|203231.2|203141.2|203231|203141|2
1736247000000|2025-01-07 10:50:00|203230.7|203140.7|203228.5|203138.5|203230.7|203140.7|203228.5|203138.5|3
1736247010000|2025-01-07 10:50:10|203231.1|203141.1|203228.9|203138.9|203233.1|203143.1|203228.9|203138.9|5
1736247020000|2025-01-07 10:50:20|203228.7|203138.7|203230.5|203140.5|203230.5|203140.5|203228.5|203138.5|5
1736247030000|2025-01-07 10:50:30|203232.4|203142.4|203231.3|203141.3|203232.4|203142.4|203231.3|203141.3|2
1736247040000|2025-01-07 10:50:40|203231|203141|203228.2|203138.2|203231|203141|203226.3|203136.3|13
1736247050000|2025-01-07 10:50:50|203229.6|203139.6|203226.8|203136.8|203229.6|203139.6|203225.8|203135.8|8
1736247060000|2025-01-07 10:51:00|203226.2|203136.2|203230.1|203140.1|203232.8|203142.8|203226.1|203136.1|24
1736247070000|2025-01-07 10:51:10|203232.8|203142.8|203233.3|203143.3|203233.3|203143.3|203230|203140|8
1736247080000|2025-01-07 10:51:20|203231.8|203141.8|203225.2|203135.2|203235.2|203145.2|203225.2|203135.2|23
1736247090000|2025-01-07 10:51:30|203225.6|203135.6|203228.5|203138.5|203229.1|203139.1|203225|203135|27
1736247100000|2025-01-07 10:51:40|203227.5|203137.5|203227.4|203137.4|203232|203142|203225.8|203135.8|31
1736247110000|2025-01-07 10:51:50|203228.4|203138.4|203227.9|203137.9|203232|203142|203227|203137|24
1736247120000|2025-01-07 10:52:00|203229.4|203139.4|203227.8|203137.8|203231.8|203141.8|203227.6|203137.6|20
1736247130000|2025-01-07 10:52:10|203231.4|203141.4|203229.3|203139.3|203231.4|203141.4|203227|203137|25
1736247140000|2025-01-07 10:52:20|203229.4|203139.4|203226.3|203136.3|203229.4|203139.4|203226|203136|23
1736247150000|2025-01-07 10:52:30|203227.4|203137.4|203227.5|203137.5|203230|203140|203224.9|203134.9|25
1736247160000|2025-01-07 10:52:40|203225.8|203135.8|203226.1|203136.1|203228.8|203138.8|203224.5|203134.5|28
1736247170000|2025-01-07 10:52:50|203227.1|203137.1|203224.9|203134.9|203227.1|203137.1|203224.9|203134.9|18
1736247180000|2025-01-07 10:53:00|203225.3|203135.3|203227.3|203137.3|203228.8|203138.8|203225.3|203135.3|18
1736247200000|2025-01-07 10:53:20|203228.4|203138.4|203228.8|203138.8|203228.9|203138.9|203228.4|203138.4|3
1736247220000|2025-01-07 10:53:40|203230|203140|203228.9|203138.9|203230|203140|203228.9|203138.9|2
1736247240000|2025-01-07 10:54:00|203228.5|203138.5|203228.5|203138.5|203228.5|203138.5|203228.5|203138.5|1
1736247250000|2025-01-07 10:54:10|203226.3|203136.3|203180.4|203090.4|203226.3|203136.3|203179.2|203089.2|21
1736247260000|2025-01-07 10:54:20|203178.9|203088.9|203157.4|203067.4|203181.8|203091.8|203152.1|203062.1|20
1736247270000|2025-01-07 10:54:30|203155.6|203065.6|203126.1|203036.1|203156.8|203066.8|203124.1|203034.1|21
1736247280000|2025-01-07 10:54:40|203126.3|203036.3|203123.5|203033.5|203126.7|203036.7|203122.5|203032.5|9
1736247290000|2025-01-07 10:54:50|203122.3|203032.3|203122.9|203032.9|203123.1|203033.1|203122.3|203032.3|6
1736247300000|2025-01-07 10:55:00|203122.7|203032.7|203124.7|203034.7|203125.7|203035.7|203119.5|203029.5|15
1736247310000|2025-01-07 10:55:10|203124.5|203034.5|203123.5|203033.5|203124.9|203034.9|203123.1|203033.1|19
1736247320000|2025-01-07 10:55:20|203123.9|203033.9|203127.8|203037.8|203129.1|203039.1|203122.7|203032.7|14
1736247330000|2025-01-07 10:55:30|203128.2|203038.2|203124.8|203034.8|203128.2|203038.2|203123|203033|18
1736247340000|2025-01-07 10:55:40|203125.2|203035.2|203128|203038|203130.3|203040.3|203125.2|203035.2|11
1736247350000|2025-01-07 10:55:50|203128.2|203038.2|203128.8|203038.8|203128.8|203038.8|203128.2|203038.2|10
1736247360000|2025-01-07 10:56:00|203129|203039|203157|203067|203161.9|203071.9|203129|203039|16
1736247370000|2025-01-07 10:56:10|203154.4|203064.4|203157.1|203067.1|203158.8|203068.8|203154|203064|15
1736247380000|2025-01-07 10:56:20|203158.1|203068.1|203155.6|203065.6|203158.5|203068.5|203155.3|203065.3|29
1736247390000|2025-01-07 10:56:30|203154.9|203064.9|203157.7|203067.7|203158.6|203068.6|203154.3|203064.3|22
1736247400000|2025-01-07 10:56:40|203157.9|203067.9|203157.8|203067.8|203158.6|203068.6|203156.2|203066.2|14
1736247410000|2025-01-07 10:56:50|203157.6|203067.6|203161.5|203071.5|203164|203074|203156|203066|14
1736247420000|2025-01-07 10:57:00|203162.1|203072.1|203159.3|203069.3|203172.1|203082.1|203158.7|203068.7|14
1736247430000|2025-01-07 10:57:10|203159.5|203069.5|203161.8|203071.8|203163.7|203073.7|203159.5|203069.5|12
1736247440000|2025-01-07 10:57:20|203162|203072|203173.8|203083.8|203175.2|203085.2|203162|203072|19
1736247450000|2025-01-07 10:57:30|203172.7|203082.7|203169.8|203079.8|203175.9|203085.9|203169.8|203079.8|8
1736247470000|2025-01-07 10:57:50|203172.6|203082.6|203170.2|203080.2|203175.7|203085.7|203170.2|203080.2|5
1736247480000|2025-01-07 10:58:00|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|1
1736247490000|2025-01-07 10:58:10|203172.9|203082.9|203172.6|203082.6|203176.9|203086.9|203172.6|203082.6|7
1736247500000|2025-01-07 10:58:20|203171.6|203081.6|203169.1|203079.1|203172.5|203082.5|203169.1|203079.1|8
1736247510000|2025-01-07 10:58:30|203172.1|203082.1|203172.3|203082.3|203174.5|203084.5|203172.1|203082.1|11
1736247520000|2025-01-07 10:58:40|203173.9|203083.9|203174.1|203084.1|203174.1|203084.1|203172.3|203082.3|15
1736247530000|2025-01-07 10:58:50|203172.8|203082.8|203172.8|203082.8|203173.2|203083.2|203172.8|203082.8|4
1736247540000|2025-01-07 10:59:00|203172.9|203082.9|203169.9|203079.9|203174.8|203084.8|203164.7|203074.7|11
1736247550000|2025-01-07 10:59:10|203169.8|203079.8|203168.4|203078.4|203170.1|203080.1|203168.3|203078.3|6
1736247560000|2025-01-07 10:59:20|203171.5|203081.5|203172.3|203082.3|203173.2|203083.2|203168.8|203078.8|9
1736247570000|2025-01-07 10:59:30|203172.4|203082.4|203168.4|203078.4|203173.8|203083.8|203167.5|203077.5|15
1736247580000|2025-01-07 10:59:40|203166.3|203076.3|203170.1|203080.1|203171.9|203081.9|203164.9|203074.9|11
1736247590000|2025-01-07 10:59:50|203171.6|203081.6|203172.3|203082.3|203174.6|203084.6|203167.4|203077.4|18
1736247600000|2025-01-07 11:00:00|203168.2|203078.2|203160.2|203070.2|203180.1|203090.1|203155.5|203065.5|12
1736247610000|2025-01-07 11:00:10|203160|203070|203172.7|203082.7|203172.7|203082.7|203158.1|203068.1|17
1736247620000|2025-01-07 11:00:20|203171.2|203081.2|203170|203080|203171.2|203081.2|203170|203080|2
1736247630000|2025-01-07 11:00:30|203170.2|203080.2|203177|203087|203177|203087|203170.2|203080.2|9
1736247640000|2025-01-07 11:00:40|203174.5|203084.5|203171.1|203081.1|203174.5|203084.5|203167.9|203077.9|6
1736247650000|2025-01-07 11:00:50|203171.6|203081.6|203180.5|203090.5|203180.6|203090.6|203171.6|203081.6|12
1736247660000|2025-01-07 11:01:00|203180.2|203090.2|203183.1|203093.1|203183.1|203093.1|203179.1|203089.1|13
1736247670000|2025-01-07 11:01:10|203181.6|203091.6|203181.9|203091.9|203184.8|203094.8|203180.3|203090.3|26
1736247680000|2025-01-07 11:01:20|203181.3|203091.3|203185.1|203095.1|203185.6|203095.6|203181.3|203091.3|17
1736247690000|2025-01-07 11:01:30|203184.8|203094.8|203186.4|203096.4|203186.4|203096.4|203184.8|203094.8|15
1736247700000|2025-01-07 11:01:40|203186.3|203096.3|203182.9|203092.9|203186.8|203096.8|203182.8|203092.8|20
1736247710000|2025-01-07 11:01:50|203185.5|203095.5|203177.2|203087.2|203185.5|203095.5|203177.2|203087.2|8
1736247720000|2025-01-07 11:02:00|203179.8|203089.8|203180.4|203090.4|203181.8|203091.8|203178.3|203088.3|6
1736247730000|2025-01-07 11:02:10|203182.1|203092.1|203181.8|203091.8|203182.1|203092.1|203178.8|203088.8|20
1736247740000|2025-01-07 11:02:20|203179.9|203089.9|203182.5|203092.5|203184|203094|203179.9|203089.9|24
1736247750000|2025-01-07 11:02:30|203181.8|203091.8|203182.2|203092.2|203182.6|203092.6|203179.2|203089.2|22
1736247760000|2025-01-07 11:02:40|203181.1|203091.1|203180|203090|203182|203092|203179.2|203089.2|21
1736247770000|2025-01-07 11:02:50|203180.3|203090.3|203182.2|203092.2|203182.2|203092.2|203180|203090|5
1736247780000|2025-01-07 11:03:00|203183.7|203093.7|203174.4|203084.4|203183.7|203093.7|203172.8|203082.8|15
1736247790000|2025-01-07 11:03:10|203173.7|203083.7|203174.4|203084.4|203174.7|203084.7|203173.2|203083.2|8
1736247800000|2025-01-07 11:03:20|203175.6|203085.6|203170.5|203080.5|203177.6|203087.6|203170.5|203080.5|9
1736247810000|2025-01-07 11:03:30|203168.2|203078.2|203167.1|203077.1|203168.4|203078.4|203167.1|203077.1|5
1736247820000|2025-01-07 11:03:40|203164.5|203074.5|203170.2|203080.2|203170.5|203080.5|203163|203073|10
1736247830000|2025-01-07 11:03:50|203175.2|203085.2|203175|203085|203178.2|203088.2|203170|203080|10
1736247840000|2025-01-07 11:04:00|203170.5|203080.5|203165.6|203075.6|203171.5|203081.5|203165.6|203075.6|21
1736247850000|2025-01-07 11:04:10|203164.4|203074.4|203149.9|203059.9|203166.5|203076.5|203145|203055|23
1736247860000|2025-01-07 11:04:20|203147.3|203057.3|203150.7|203060.7|203152.6|203062.6|203147.3|203057.3|8
1736247870000|2025-01-07 11:04:30|203152|203062|203153.2|203063.2|203154.6|203064.6|203150.7|203060.7|15
1736247880000|2025-01-07 11:04:40|203152.8|203062.8|203143.6|203053.6|203152.8|203062.8|203143.6|203053.6|18
1736247890000|2025-01-07 11:04:50|203146.3|203056.3|203143.9|203053.9|203146.3|203056.3|203135.6|203045.6|12
1736247900000|2025-01-07 11:05:00|203142.3|203052.3|203144.2|203054.2|203144.9|203054.9|203137.7|203047.7|10
1736247910000|2025-01-07 11:05:10|203143.7|203053.7|203119|203029|203143.7|203053.7|203118.9|203028.9|19
1736247920000|2025-01-07 11:05:20|203119.1|203029.1|203104|203014|203119.1|203029.1|203103.5|203013.5|12
1736247930000|2025-01-07 11:05:30|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|203103.8|203013.8|1
1736247940000|2025-01-07 11:05:40|203103.4|203013.4|203106.5|203016.5|203111.8|203021.8|203103|203013|11
1736247950000|2025-01-07 11:05:50|203106.7|203016.7|203106.1|203016.1|203107.6|203017.6|203104.9|203014.9|16
1736247960000|2025-01-07 11:06:00|203105.2|203015.2|203105.4|203015.4|203105.4|203015.4|203105.2|203015.2|6
1736247970000|2025-01-07 11:06:10|203104.4|203014.4|203103.3|203013.3|203104.4|203014.4|203103.3|203013.3|2
1736247980000|2025-01-07 11:06:20|203101.4|203011.4|203093.8|203003.8|203101.4|203011.4|203093.2|203003.2|14
1736247990000|2025-01-07 11:06:30|203092.8|203002.8|203103|203013|203104.2|203014.2|203092.8|203002.8|9
1736248010000|2025-01-07 11:06:50|203102.8|203012.8|203104.6|203014.6|203104.6|203014.6|203100.8|203010.8|10
1736248020000|2025-01-07 11:07:00|203103.7|203013.7|203099.4|203009.4|203104.9|203014.9|203099.4|203009.4|8
1736248030000|2025-01-07 11:07:10|203099|203009|203098.9|203008.9|203103.4|203013.4|203098.9|203008.9|11
1736248040000|2025-01-07 11:07:20|203099.3|203009.3|203100.6|203010.6|203101.8|203011.8|203099.3|203009.3|11
1736248050000|2025-01-07 11:07:30|203101.6|203011.6|203101.8|203011.8|203101.8|203011.8|203101.6|203011.6|6
1736248060000|2025-01-07 11:07:40|203101.5|203011.5|203101.7|203011.7|203101.7|203011.7|203096.9|203006.9|8
1736248070000|2025-01-07 11:07:50|203101.5|203011.5|203101.2|203011.2|203101.5|203011.5|203099.8|203009.8|4
1736248080000|2025-01-07 11:08:00|203101|203011|203104.8|203014.8|203104.8|203014.8|203101|203011|6
1736248090000|2025-01-07 11:08:10|203104.4|203014.4|203104.1|203014.1|203104.4|203014.4|203102.7|203012.7|3
1736248100000|2025-01-07 11:08:20|203101.4|203011.4|203104.3|203014.3|203104.3|203014.3|203099.7|203009.7|4
1736248110000|2025-01-07 11:08:30|203103.1|203013.1|203104.9|203014.9|203104.9|203014.9|203102.9|203012.9|4
1736248120000|2025-01-07 11:08:40|203103.8|203013.8|203104.2|203014.2|203104.2|203014.2|203103.8|203013.8|2
1736248140000|2025-01-07 11:09:00|203103.2|203013.2|203103.7|203013.7|203105.7|203015.7|203102.2|203012.2|7
1736248150000|2025-01-07 11:09:10|203103.3|203013.3|203102.7|203012.7|203103.3|203013.3|203102|203012|4
1736248160000|2025-01-07 11:09:20|203104|203014|203104.9|203014.9|203106.2|203016.2|203104|203014|6
1736248180000|2025-01-07 11:09:40|203105.1|203015.1|203102.9|203012.9|203105.1|203015.1|203102.7|203012.7|5
1736248190000|2025-01-07 11:09:50|203102.7|203012.7|203106.7|203016.7|203110|203020|203102.7|203012.7|15
1736248200000|2025-01-07 11:10:00|203125.7|203035.7|203131.2|203041.2|203131.2|203041.2|203125.7|203035.7|8
1736248220000|2025-01-07 11:10:20|203129.1|203039.1|203129.3|203039.3|203129.3|203039.3|203128.9|203038.9|4
1736248230000|2025-01-07 11:10:30|203129.7|203039.7|203129.7|203039.7|203129.7|203039.7|203129.7|203039.7|1
1736248240000|2025-01-07 11:10:40|203129|203039|203129.4|203039.4|203129.4|203039.4|203129|203039|2
1736248250000|2025-01-07 11:10:50|203129|203039|203129|203039|203129|203039|203129|203039|1
1736248270000|2025-01-07 11:11:10|203128.8|203038.8|203132.1|203042.1|203132.1|203042.1|203128.8|203038.8|3
1736248280000|2025-01-07 11:11:20|203132.5|203042.5|203132.5|203042.5|203132.5|203042.5|203132.5|203042.5|1
1736248290000|2025-01-07 11:11:30|203135.2|203045.2|203130|203040|203135.9|203045.9|203129.8|203039.8|6
1736248300000|2025-01-07 11:11:40|203134.2|203044.2|203134.9|203044.9|203136.2|203046.2|203131.7|203041.7|9
1736248310000|2025-01-07 11:11:50|203131.1|203041.1|203130.9|203040.9|203131.1|203041.1|203130.9|203040.9|2
1736248320000|2025-01-07 11:12:00|203131.6|203041.6|203104.9|203014.9|203131.6|203041.6|203104.2|203014.2|8
1736248330000|2025-01-07 11:12:10|203104.5|203014.5|203101.4|203011.4|203104.5|203014.5|203101.4|203011.4|5
1736248340000|2025-01-07 11:12:20|203103.2|203013.2|203102.6|203012.6|203106.8|203016.8|203102.6|203012.6|10
1736248350000|2025-01-07 11:12:30|203102.4|203012.4|203104.6|203014.6|203105.2|203015.2|203102.4|203012.4|4
1736248360000|2025-01-07 11:12:40|203104.4|203014.4|203108.3|203018.3|203108.3|203018.3|203104.4|203014.4|4
1736248370000|2025-01-07 11:12:50|203109.1|203019.1|203109.1|203019.1|203109.1|203019.1|203109.1|203019.1|1
1736248380000|2025-01-07 11:13:00|203105|203015|203102|203012|203107.3|203017.3|203101.6|203011.6|6
1736248390000|2025-01-07 11:13:10|203101.8|203011.8|203102|203012|203102|203012|203101.2|203011.2|4
1736248400000|2025-01-07 11:13:20|203101.4|203011.4|203102|203012|203102|203012|203101.4|203011.4|2
1736248410000|2025-01-07 11:13:30|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|203102.7|203012.7|1
1736248420000|2025-01-07 11:13:40|203101.3|203011.3|203102.7|203012.7|203102.7|203012.7|203101|203011|4
1736248430000|2025-01-07 11:13:50|203104.8|203014.8|203103|203013|203104.8|203014.8|203102.3|203012.3|6
1736248440000|2025-01-07 11:14:00|203103.8|203013.8|203104.2|203014.2|203104.2|203014.2|203103|203013|6
1736248450000|2025-01-07 11:14:10|203106.4|203016.4|203124|203034|203124|203034|203105.8|203015.8|20
1736248460000|2025-01-07 11:14:20|203123.7|203033.7|203107.1|203017.1|203123.7|203033.7|203106.7|203016.7|10
1736248470000|2025-01-07 11:14:30|203106.4|203016.4|203103.8|203013.8|203106.4|203016.4|203099.1|203009.1|11
1736248480000|2025-01-07 11:14:40|203103.4|203013.4|203101.9|203011.9|203103.4|203013.4|203100.3|203010.3|7
1736248490000|2025-01-07 11:14:50|203108|203018|203130|203040|203130.4|203040.4|203108|203018|9
1736248500000|2025-01-07 11:15:00|203127.4|203037.4|203131.9|203041.9|203131.9|203041.9|203126.2|203036.2|14
1736248510000|2025-01-07 11:15:10|203131|203041|203131.4|203041.4|203131.6|203041.6|203131|203041|3
1736248520000|2025-01-07 11:15:20|203131.7|203041.7|203132.5|203042.5|203132.7|203042.7|203131.7|203041.7|4
1736248530000|2025-01-07 11:15:30|203132.2|203042.2|203130.5|203040.5|203134.1|203044.1|203130.5|203040.5|7
1736248540000|2025-01-07 11:15:40|203130.3|203040.3|203131|203041|203131|203041|203130.3|203040.3|3
1736248550000|2025-01-07 11:15:50|203130.8|203040.8|203130.3|203040.3|203130.8|203040.8|203130.3|203040.3|3
1736248560000|2025-01-07 11:16:00|203130|203040|203132.8|203042.8|203133.3|203043.3|203130|203040|10
1736248570000|2025-01-07 11:16:10|203133|203043|203133|203043|203133|203043|203133|203043|1
1736248580000|2025-01-07 11:16:20|203132.8|203042.8|203139.5|203049.5|203139.5|203049.5|203132.8|203042.8|3
1736248590000|2025-01-07 11:16:30|203136.2|203046.2|203136|203046|203139.1|203049.1|203136|203046|4
1736248610000|2025-01-07 11:16:50|203133.9|203043.9|203133.9|203043.9|203133.9|203043.9|203133.9|203043.9|1
1736248620000|2025-01-07 11:17:00|203133|203043|203133|203043|203133|203043|203133|203043|1
1736248630000|2025-01-07 11:17:10|203132.4|203042.4|203128.9|203038.9|203132.4|203042.4|203127|203037|6
1736248640000|2025-01-07 11:17:20|203129.1|203039.1|203134.9|203044.9|203136.9|203046.9|203129.1|203039.1|8
1736248650000|2025-01-07 11:17:30|203136.4|203046.4|203133.6|203043.6|203136.4|203046.4|203133.6|203043.6|5
1736248660000|2025-01-07 11:17:40|203133.8|203043.8|203134.5|203044.5|203134.9|203044.9|203133.8|203043.8|6
1736248670000|2025-01-07 11:17:50|203134.1|203044.1|203132|203042|203136.5|203046.5|203131.5|203041.5|9
1736248680000|2025-01-07 11:18:00|203132.2|203042.2|203132.2|203042.2|203132.5|203042.5|203131.9|203041.9|11
1736248690000|2025-01-07 11:18:10|203132|203042|203131.8|203041.8|203132.2|203042.2|203131.8|203041.8|5
1736248700000|2025-01-07 11:18:20|203132.2|203042.2|203130.1|203040.1|203132.4|203042.4|203130.1|203040.1|4
1736248710000|2025-01-07 11:18:30|203129.6|203039.6|203122.2|203032.2|203135.1|203045.1|203110.5|203020.5|20
1736248720000|2025-01-07 11:18:40|203121.3|203031.3|203137.7|203047.7|203138.1|203048.1|203121.3|203031.3|14
1736248730000|2025-01-07 11:18:50|203133.7|203043.7|203137.3|203047.3|203137.9|203047.9|203133.7|203043.7|17
1736248740000|2025-01-07 11:19:00|203137.7|203047.7|203134.8|203044.8|203139|203049|203132.5|203042.5|18
1736248750000|2025-01-07 11:19:10|203135.2|203045.2|203136.4|203046.4|203136.8|203046.8|203134|203044|11
1736248760000|2025-01-07 11:19:20|203136.8|203046.8|203133.8|203043.8|203137.6|203047.6|203133.7|203043.7|16
1736248770000|2025-01-07 11:19:30|203135|203045|203135.4|203045.4|203135.8|203045.8|203134.6|203044.6|10
1736248780000|2025-01-07 11:19:40|203135.8|203045.8|203134.8|203044.8|203137.4|203047.4|203134.8|203044.8|7
1736248790000|2025-01-07 11:19:50|203134.4|203044.4|203135.5|203045.5|203138|203048|203134.4|203044.4|10
1736248800000|2025-01-07 11:20:00|203135.1|203045.1|203135.1|203045.1|203135.7|203045.7|203133.7|203043.7|13
1736248810000|2025-01-07 11:20:10|203135.5|203045.5|203136.9|203046.9|203140.5|203050.5|203135.1|203045.1|27
1736248820000|2025-01-07 11:20:20|203137.6|203047.6|203134|203044|203140.2|203050.2|203132.5|203042.5|28
1736248830000|2025-01-07 11:20:30|203132.7|203042.7|203133.2|203043.2|203136.4|203046.4|203132.2|203042.2|22
1736248840000|2025-01-07 11:20:40|203135.3|203045.3|203135.9|203045.9|203137.2|203047.2|203133.4|203043.4|15
1736248850000|2025-01-07 11:20:50|203132.4|203042.4|203135.3|203045.3|203138.3|203048.3|203132.4|203042.4|17
1736248860000|2025-01-07 11:21:00|203134.9|203044.9|203157.8|203067.8|203158.2|203089.9|203134.9|203044.9|14
1736248870000|2025-01-07 11:21:10|203157.6|203067.6|203165.1|203075.1|203166.9|203076.9|203157.6|203067.6|18
1736248880000|2025-01-07 11:21:20|203166.4|203076.4|203170.2|203080.2|203170.6|203080.6|203166.4|203076.4|9
1736248890000|2025-01-07 11:21:30|203172.1|203082.1|203168.7|203078.7|203172.2|203082.2|203165.8|203075.8|14
1736248900000|2025-01-07 11:21:40|203169.5|203079.5|203173.1|203083.1|203173.7|203083.7|203168.7|203078.7|10
1736248910000|2025-01-07 11:21:50|203174.4|203084.4|203169|203079|203174.4|203084.4|203169|203079|9
1736248920000|2025-01-07 11:22:00|203169.4|203079.4|203172.6|203082.6|203174.9|203084.9|203169|203079|19
1736248930000|2025-01-07 11:22:10|203170.7|203080.7|203169.6|203079.6|203170.7|203080.7|203169.6|203079.6|2
1736248940000|2025-01-07 11:22:20|203169|203079|203169|203079|203169|203079|203169|203079|1
1736248950000|2025-01-07 11:22:30|203169.6|203079.6|203170.2|203080.2|203172.1|203082.1|203169|203079|12
1736248960000|2025-01-07 11:22:40|203171|203081|203171.3|203081.3|203172.6|203082.6|203170.2|203080.2|11
1736248970000|2025-01-07 11:22:50|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|1
1736248980000|2025-01-07 11:23:00|203171.5|203081.5|203169.7|203079.7|203171.5|203081.5|203169.7|203079.7|4
1736248990000|2025-01-07 11:23:10|203171.3|203081.3|203167|203077|203171.3|203081.3|203167|203077|5
1736249000000|2025-01-07 11:23:20|203169.5|203079.5|203172.5|203082.5|203172.5|203082.5|203167|203077|3
1736249010000|2025-01-07 11:23:30|203167|203077|203167|203077|203167|203077|203167|203077|1
1736249020000|2025-01-07 11:23:40|203169.9|203079.9|203169.9|203079.9|203169.9|203079.9|203169.9|203079.9|1
1736249050000|2025-01-07 11:24:10|203167|203077|203167|203077|203167|203077|203167|203077|1
1736249070000|2025-01-07 11:24:30|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|203169.5|203079.5|1
1736249100000|2025-01-07 11:25:00|203169.8|203079.8|203166.4|203076.4|203169.8|203079.8|203166.4|203076.4|5
1736249110000|2025-01-07 11:25:10|203166.6|203076.6|203166.5|203076.5|203166.6|203076.6|203166.5|203076.5|2
1736249120000|2025-01-07 11:25:20|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|1
1736249140000|2025-01-07 11:25:40|203164|203074|203164|203074|203164|203074|203164|203074|1
1736249160000|2025-01-07 11:26:00|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|1
1736249170000|2025-01-07 11:26:10|203166.4|203076.4|203165.4|203075.4|203166.4|203076.4|203165.4|203075.4|2
1736249200000|2025-01-07 11:26:40|203165.6|203075.6|203165.6|203075.6|203165.6|203075.6|203165.6|203075.6|1
1736249210000|2025-01-07 11:26:50|203164.8|203074.8|203165|203075|203165|203075|203164.8|203074.8|2
1736249220000|2025-01-07 11:27:00|203164.8|203074.8|203168.7|203078.7|203168.7|203078.7|203164.8|203074.8|4
1736249230000|2025-01-07 11:27:10|203167|203077|203166.1|203076.1|203168.9|203078.9|203166|203076|7
1736249240000|2025-01-07 11:27:20|203165.9|203075.9|203165.9|203075.9|203165.9|203075.9|203165.9|203075.9|1
1736249260000|2025-01-07 11:27:40|203166.1|203076.1|203168.1|203078.1|203168.6|203078.6|203166.1|203076.1|13
1736249270000|2025-01-07 11:27:50|203166.4|203076.4|203168.3|203078.3|203172.2|203082.2|203166.4|203076.4|19
1736249280000|2025-01-07 11:28:00|203167.2|203077.2|203166.5|203076.5|203167.2|203077.2|203166.5|203076.5|2
1736249290000|2025-01-07 11:28:10|203166.7|203076.7|203201.4|203111.4|203209|203126.1|203166.7|203076.7|13
1736249300000|2025-01-07 11:28:20|203201.8|203111.8|203204.6|203114.6|203207.6|203117.6|203200.8|203110.8|9
1736249310000|2025-01-07 11:28:30|203208|203118|203208|203118|203213.5|203123.5|203204.6|203114.6|14
1736249320000|2025-01-07 11:28:40|203210.5|203120.5|203205.3|203115.3|203212.2|203122.2|203205.3|203115.3|9
1736249330000|2025-01-07 11:28:50|203206.3|203116.3|203205.9|203115.9|203210|203120|203205.9|203115.9|4
1736249340000|2025-01-07 11:29:00|203205.7|203115.7|203214.3|203124.3|203216.5|203126.5|203200.9|203110.9|8
1736249350000|2025-01-07 11:29:10|203204.1|203114.1|203205.3|203115.3|203210.9|203120.9|203204.1|203114.1|8
1736249360000|2025-01-07 11:29:20|203206.7|203116.7|203207.5|203117.5|203208|203118|203202.1|203112.1|11
1736249370000|2025-01-07 11:29:30|203210.2|203120.2|203215.8|203125.8|203219.4|203129.4|203210.2|203120.2|14
1736249380000|2025-01-07 11:29:40|203214.8|203124.8|203215|203125|203216.3|203126.3|203213.4|203123.4|20
1736249390000|2025-01-07 11:29:50|203214.4|203124.4|203214.2|203124.2|203215|203125|203214|203124|6
1736249400000|2025-01-07 11:30:00|203213.7|203123.7|203232.3|203142.3|203234.9|203144.9|203213.7|203123.7|10
1736249410000|2025-01-07 11:30:10|203232.2|203142.2|203232.2|203142.2|203232.2|203142.2|203232.2|203142.2|1
1736249420000|2025-01-07 11:30:20|203235.7|203145.7|203250.7|203160.7|203252.1|203162.1|203235.7|203145.7|9
1736249430000|2025-01-07 11:30:30|203246.5|203156.5|203248.7|203158.7|203249.5|203159.5|203244.8|203154.8|8
1736249440000|2025-01-07 11:30:40|203249.1|203159.1|203247.9|203157.9|203249.1|203159.1|203244.8|203154.8|3
1736249460000|2025-01-07 11:31:00|203249.4|203159.4|203242.2|203152.2|203253|203163|203242.2|203152.2|9
1736249470000|2025-01-07 11:31:10|203244.1|203154.1|203246.4|203156.4|203248.4|203158.4|203242.3|203152.3|9
1736249480000|2025-01-07 11:31:20|203246.8|203156.8|203252|203162|203252.8|203162.8|203246.8|203156.8|5
1736249510000|2025-01-07 11:31:50|203253|203163|203252.5|203162.5|203253|203163|203252.5|203162.5|2
1736249520000|2025-01-07 11:32:00|203253.5|203163.5|203279.6|203189.6|203280.6|203190.6|203251.9|203161.9|10
1736249530000|2025-01-07 11:32:10|203279|203189|203278.6|203188.6|203279|203189|203269.5|203179.5|10
1736249540000|2025-01-07 11:32:20|203277.8|203187.8|203315.1|203225.1|203317.5|203227.5|203275.7|203185.7|16
1736249550000|2025-01-07 11:32:30|203314.9|203224.9|203315.9|203225.9|203318.2|203228.2|203312.8|203222.8|13
1736249560000|2025-01-07 11:32:40|203315.7|203225.7|203315.3|203225.3|203315.7|203225.7|203311.1|203221.1|8
1736249570000|2025-01-07 11:32:50|203311.1|203221.1|203349.2|203259.2|203349.2|203259.2|203311.1|203221.1|5
1736249580000|2025-01-07 11:33:00|203351.7|203261.7|203361.5|203271.5|203361.7|203271.7|203347.7|203257.7|21
1736249590000|2025-01-07 11:33:10|203363.4|203273.4|203362|203272|203363.4|203273.4|203361.8|203271.8|4
1736249610000|2025-01-07 11:33:30|203361|203271|203361.4|203271.4|203362.4|203272.4|203361|203271|5
1736249620000|2025-01-07 11:33:40|203361.3|203271.3|203361.3|203271.3|203361.3|203271.3|203359.8|203269.8|3
1736249630000|2025-01-07 11:33:50|203361.9|203271.9|203295.3|203205.3|203361.9|203271.9|203293.3|203203.3|18
1736249640000|2025-01-07 11:34:00|203294.3|203204.3|203290.5|203200.5|203294.3|203204.3|203289.9|203199.9|9
1736249650000|2025-01-07 11:34:10|203290.8|203200.8|203299.4|203209.4|203299.4|203209.4|203290.5|203200.5|5
1736249660000|2025-01-07 11:34:20|203299.2|203209.2|203298.6|203208.6|203301|203211|203296|203206|12
1736249670000|2025-01-07 11:34:30|203297|203207|203303.9|203213.9|203308.4|203218.4|203297|203207|8
1736249680000|2025-01-07 11:34:40|203305.6|203215.6|203324.4|203234.4|203325.1|203235.1|203304.9|203214.9|20
1736249690000|2025-01-07 11:34:50|203323.1|203233.1|203285.6|203195.6|203323.4|203233.4|203284.7|203194.7|18
1736249700000|2025-01-07 11:35:00|203284.8|203194.8|203287.4|203197.4|203288.1|203198.1|203283.4|203193.4|16
1736249710000|2025-01-07 11:35:10|203287.1|203197.1|203273.2|203183.2|203287.1|203197.1|203273.2|203183.2|11
1736249720000|2025-01-07 11:35:20|203274|203184|203243.3|203153.3|203276.1|203186.1|203243.3|203153.3|9
1736249730000|2025-01-07 11:35:30|203242.5|203152.5|203244.4|203154.4|203245|203155|203239.6|203149.6|14
1736249740000|2025-01-07 11:35:40|203242.9|203152.9|203255.9|203165.9|203255.9|203165.9|203241.3|203151.3|8
1736249750000|2025-01-07 11:35:50|203261.7|203171.7|203259.8|203169.8|203261.7|203171.7|203259.8|203169.8|6
1736249760000|2025-01-07 11:36:00|203260|203170|203261|203171|203261.3|203171.3|203260|203170|5
1736249770000|2025-01-07 11:36:10|203260.8|203170.8|203260.5|203170.5|203262.1|203172.1|203260.3|203170.3|10
1736249780000|2025-01-07 11:36:20|203260.4|203170.4|203261.7|203171.7|203263|203173|203260.4|203170.4|8
1736249790000|2025-01-07 11:36:30|203261|203171|203263.4|203173.4|203264.3|203174.3|203261|203171|6
1736249800000|2025-01-07 11:36:40|203263.7|203173.7|203263.4|203173.4|203264|203174|203261.1|203171.1|6
1736249810000|2025-01-07 11:36:50|203261.4|203171.4|203255.6|203165.6|203261.4|203171.4|203249.7|203159.7|22
1736249820000|2025-01-07 11:37:00|203256.6|203166.6|203251.4|203161.4|203256.6|203166.6|203249.8|203159.8|21
1736249830000|2025-01-07 11:37:10|203250.9|203160.9|203251.2|203161.2|203251.2|203161.2|203250.9|203160.9|2
1736249840000|2025-01-07 11:37:20|203251.7|203161.7|203255.7|203165.7|203255.7|203165.7|203251.7|203161.7|8
1736249850000|2025-01-07 11:37:30|203254.9|203164.9|203255.6|203165.6|203261.9|203171.9|203254.9|203164.9|18
1736249860000|2025-01-07 11:37:40|203255.1|203165.1|203254.8|203164.8|203257.6|203167.6|203253.3|203163.3|20
1736249870000|2025-01-07 11:37:50|203253.6|203163.6|203234.3|203144.3|203259.1|203169.1|203232.2|203142.2|25
1736249880000|2025-01-07 11:38:00|203234.1|203144.1|203236.3|203146.3|203236.3|203146.3|203234.1|203144.1|26
1736249890000|2025-01-07 11:38:10|203238.1|203148.1|203236|203146|203238.1|203148.1|203235.3|203145.3|8
1736249900000|2025-01-07 11:38:20|203242.7|203152.7|203249.1|203159.1|203253.3|203163.3|203242.7|203152.7|12
1736249910000|2025-01-07 11:38:30|203248.3|203158.3|203249.1|203159.1|203249.1|203159.1|203248.3|203158.3|4
1736249920000|2025-01-07 11:38:40|203249.2|203159.2|203252.3|203162.3|203252.3|203162.3|203249.2|203159.2|5
1736249930000|2025-01-07 11:38:50|203252.1|203162.1|203246|203156|203256|203166|203244.2|203154.2|11
1736249940000|2025-01-07 11:39:00|203247.7|203157.7|203248.2|203158.2|203248.2|203158.2|203247.2|203157.2|5
1736249960000|2025-01-07 11:39:20|203248.9|203158.9|203251|203161|203251|203161|203248.9|203158.9|2
1736249970000|2025-01-07 11:39:30|203253.8|203163.8|203250.1|203160.1|203253.8|203163.8|203250.1|203160.1|12
1736249980000|2025-01-07 11:39:40|203248.2|203158.2|203249.2|203159.2|203250.2|203160.2|203248.2|203158.2|6
1736249990000|2025-01-07 11:39:50|203251|203161|203249.4|203159.4|203253.7|203163.7|203247.8|203157.8|15
1736250000000|2025-01-07 11:40:00|203249|203159|203248.2|203158.2|203249|203159|203248.2|203158.2|2
1736250010000|2025-01-07 11:40:10|203247.6|203157.6|203236.4|203146.4|203247.6|203157.6|203236.4|203146.4|11
1736250020000|2025-01-07 11:40:20|203235|203145|203236|203146|203238.9|203148.9|203235|203145|10
1736250030000|2025-01-07 11:40:30|203239.2|203149.2|203240.6|203150.6|203251.5|203161.5|203239.2|203149.2|20
1736250040000|2025-01-07 11:40:40|203240.2|203150.2|203235.8|203145.8|203240.2|203150.2|203235.8|203145.8|6
1736250050000|2025-01-07 11:40:50|203233.9|203143.9|203225.3|203135.3|203233.9|203143.9|203222.2|203132.2|22
1736250060000|2025-01-07 11:41:00|203225.5|203135.5|203218.5|203128.5|203227.1|203137.1|203216.6|203126.6|25
1736250070000|2025-01-07 11:41:10|203218.7|203128.7|203181.1|203091.1|203219.2|203129.2|203172.1|203082.1|17
1736250080000|2025-01-07 11:41:20|203180.7|203090.7|203183.3|203093.3|203183.3|203093.3|203179.9|203089.9|9
1736250100000|2025-01-07 11:41:40|203182.9|203092.9|203177.5|203087.5|203182.9|203092.9|203171.3|203081.3|10
1736250110000|2025-01-07 11:41:50|203177.7|203087.7|203153.5|203063.5|203177.7|203087.7|203150.9|203060.9|10
1736250120000|2025-01-07 11:42:00|203152.7|203062.7|203183.2|203093.2|203183.2|203093.2|203152.7|203062.7|8
1736250130000|2025-01-07 11:42:10|203183.6|203093.6|203182.4|203092.4|203184.4|203094.4|203178.4|203088.4|32
1736250140000|2025-01-07 11:42:20|203182.2|203092.2|203183.1|203093.1|203187.4|203097.4|203181.3|203091.3|34
1736250150000|2025-01-07 11:42:30|203183.3|203093.3|203177.1|203087.1|203186.5|203096.5|203171.4|203081.4|24
1736250160000|2025-01-07 11:42:40|203180.1|203090.1|203178.8|203088.8|203180.8|203090.8|203173.3|203083.3|8
1736250170000|2025-01-07 11:42:50|203179|203089|203179.4|203089.4|203179.4|203089.4|203179|203089|2
1736250180000|2025-01-07 11:43:00|203178|203088|203177.6|203087.6|203178|203088|203175.7|203085.7|6
1736250190000|2025-01-07 11:43:10|203178.7|203088.7|203177.9|203087.9|203178.9|203088.9|203177.5|203087.5|9
1736250200000|2025-01-07 11:43:20|203176.6|203086.6|203179.1|203089.1|203179.3|203089.3|203176.6|203086.6|12
1736250210000|2025-01-07 11:43:30|203178.2|203088.2|203178.1|203088.1|203179.8|203089.8|203178.1|203088.1|14
1736250220000|2025-01-07 11:43:40|203176.8|203086.8|203177.9|203087.9|203178.4|203088.4|203176.8|203086.8|15
1736250230000|2025-01-07 11:43:50|203178.4|203088.4|203181.5|203091.5|203181.5|203091.5|203177.9|203087.9|8
1736250240000|2025-01-07 11:44:00|203179.4|203089.4|203178|203088|203179.4|203089.4|203178|203088|3
1736250250000|2025-01-07 11:44:10|203179|203089|203179.6|203089.6|203179.6|203089.6|203178.6|203088.6|3
1736250260000|2025-01-07 11:44:20|203178.8|203088.8|203178.8|203088.8|203178.8|203088.8|203177.8|203087.8|3
1736250270000|2025-01-07 11:44:30|203182.2|203092.2|203182.2|203092.2|203182.5|203092.5|203182.2|203092.2|3
1736250290000|2025-01-07 11:44:50|203182.5|203092.5|203180.3|203090.3|203182.5|203092.5|203180.3|203090.3|3
1736250320000|2025-01-07 11:45:20|203180|203090|203228.8|203138.8|203230|203140|203175.5|203085.5|15
1736250330000|2025-01-07 11:45:30|203228.7|203138.7|203231.6|203141.6|203231.6|203141.6|203228.7|203138.7|11
1736250340000|2025-01-07 11:45:40|203231.3|203141.3|203231.8|203141.8|203231.8|203141.8|203231.3|203141.3|4
1736250350000|2025-01-07 11:45:50|203232|203142|203232|203142|203232.3|203142.3|203231.8|203141.8|9
1736250360000|2025-01-07 11:46:00|203231.8|203141.8|203224|203134|203231.8|203141.8|203223.8|203133.8|13
1736250370000|2025-01-07 11:46:10|203228.5|203138.5|203223.8|203133.8|203228.8|203138.8|203223.3|203133.3|8
1736250380000|2025-01-07 11:46:20|203224.3|203134.3|203209.8|203119.8|203224.3|203134.3|203206.6|203116.6|24
1736250390000|2025-01-07 11:46:30|203208.1|203118.1|203210|203120|203210|203120|203207.9|203117.9|13
1736250400000|2025-01-07 11:46:40|203209.6|203119.6|203209.4|203119.4|203210.2|203120.2|203209.2|203119.2|15
1736250410000|2025-01-07 11:46:50|203209|203119|203215.3|203125.3|203217.5|203127.5|203209|203119|16
1736250420000|2025-01-07 11:47:00|203216.2|203126.2|203217|203127|203217.1|203127.1|203215.1|203125.1|6
1736250430000|2025-01-07 11:47:10|203217.2|203127.2|203214.4|203124.4|203217.2|203127.2|203210.7|203120.7|5
1736250440000|2025-01-07 11:47:20|203213.5|203123.5|203216|203126|203218|203128|203213.3|203123.3|15
1736250450000|2025-01-07 11:47:30|203215.3|203125.3|203215.6|203125.6|203216|203126|203214.7|203124.7|22
1736250460000|2025-01-07 11:47:40|203214.9|203124.9|203215.3|203125.3|203215.4|203125.4|203211.9|203121.9|13
1736250470000|2025-01-07 11:47:50|203215.1|203125.1|203212.3|203122.3|203215.1|203125.1|203210.8|203120.8|8
1736250480000|2025-01-07 11:48:00|203213|203123|203212.9|203122.9|203213.6|203123.6|203212.3|203122.3|18
1736250490000|2025-01-07 11:48:10|203212.7|203122.7|203197.1|203107.1|203212.7|203122.7|203194.6|203104.6|22
1736250500000|2025-01-07 11:48:20|203197.3|203107.3|203201.2|203111.2|203207.8|203117.8|203197.3|203107.3|23
1736250510000|2025-01-07 11:48:30|203200.9|203110.9|203201.1|203111.1|203206.4|203116.4|203198.8|203108.8|17
1736250520000|2025-01-07 11:48:40|203200.9|203110.9|203194.4|203104.4|203200.9|203110.9|203194.4|203104.4|15
1736250530000|2025-01-07 11:48:50|203194.6|203104.6|203207.7|203117.7|203207.7|203117.7|203194.6|203104.6|28
1736250540000|2025-01-07 11:49:00|203205.9|203115.9|203213.2|203123.2|203218|203128|203205.9|203115.9|11
1736250550000|2025-01-07 11:49:10|203209.3|203119.3|203209.1|203119.1|203215.6|203125.6|203208.4|203118.4|22
1736250560000|2025-01-07 11:49:20|203211.5|203121.5|203212.5|203122.5|203212.8|203122.8|203208.3|203118.3|25
1736250570000|2025-01-07 11:49:30|203212.6|203122.6|203209.2|203119.2|203213.4|203123.4|203208.5|203118.5|17
1736250580000|2025-01-07 11:49:40|203210.4|203120.4|203208.8|203118.8|203213.2|203123.2|203206.8|203116.8|16
1736250590000|2025-01-07 11:49:50|203212.4|203122.4|203210.1|203120.1|203212.4|203122.4|203210|203120|3
1736250600000|2025-01-07 11:50:00|203214.4|203124.4|203215.3|203125.3|203219.4|203129.4|203214.4|203124.4|6
1736250610000|2025-01-07 11:50:10|203215.1|203125.1|203218.2|203128.2|203218.3|203128.3|203212.2|203122.2|12
1736250620000|2025-01-07 11:50:20|203218.3|203128.3|203238.4|203148.4|203241.2|203151.2|203218.2|203128.2|16
1736250630000|2025-01-07 11:50:30|203238.7|203148.7|203238.2|203148.2|203238.7|203148.7|203238.2|203148.2|4
1736250640000|2025-01-07 11:50:40|203238|203148|203235.5|203145.5|203238.2|203148.2|203235.5|203145.5|4
1736250650000|2025-01-07 11:50:50|203239|203149|203236.7|203146.7|203239|203149|203236.7|203146.7|3
1736250660000|2025-01-07 11:51:00|203236.1|203146.1|203275.2|203185.2|203280.3|203190.3|203235.7|203145.7|13
1736250670000|2025-01-07 11:51:10|203273.4|203183.4|203285.9|203195.9|203285.9|203195.9|203273.4|203183.4|17
1736250680000|2025-01-07 11:51:20|203286.2|203196.2|203284.2|203194.2|203287.8|203197.8|203281.6|203191.6|6
1736250690000|2025-01-07 11:51:30|203284|203194|203282.4|203192.4|203284|203194|203279.2|203189.2|3
1736250700000|2025-01-07 11:51:40|203285.5|203195.5|203245.2|203155.2|203285.5|203195.5|203242.5|203152.5|16
1736250710000|2025-01-07 11:51:50|203246.4|203156.4|203238.6|203148.6|203246.4|203156.4|203235.9|203145.9|16
1736250720000|2025-01-07 11:52:00|203233.8|203143.8|203224.1|203134.1|203235.7|203145.7|203221.5|203131.5|28
1736250730000|2025-01-07 11:52:10|203223.9|203133.9|203211.8|203121.8|203223.9|203133.9|203211.5|203121.5|8
1736250740000|2025-01-07 11:52:20|203209.8|203119.8|203209.8|203119.8|203213.7|203123.7|203209.8|203119.8|5
1736250750000|2025-01-07 11:52:30|203208.8|203118.8|203208.8|203118.8|203212.8|203122.8|203208.8|203118.8|3
1736250770000|2025-01-07 11:52:50|203210.7|203120.7|203210.7|203120.7|203210.7|203120.7|203210.7|203120.7|1
1736250780000|2025-01-07 11:53:00|203211.2|203121.2|203211.2|203121.2|203211.2|203121.2|203211.2|203121.2|1
1736250790000|2025-01-07 11:53:10|203209|203119|203209|203119|203209|203119|203209|203119|1
1736250800000|2025-01-07 11:53:20|203211.1|203121.1|203248.3|203158.3|203248.9|203158.9|203211.1|203121.1|6
1736250810000|2025-01-07 11:53:30|203251.5|203161.5|203251|203161|203252.5|203162.5|203251|203161|3
1736250820000|2025-01-07 11:53:40|203247.7|203157.7|203247.9|203157.9|203250.2|203160.2|203246.3|203156.3|5
1736250830000|2025-01-07 11:53:50|203248.7|203158.7|203250.9|203160.9|203250.9|203160.9|203248.7|203158.7|2
1736250840000|2025-01-07 11:54:00|203250.1|203160.1|203213.3|203123.3|203253.5|203163.5|203212.9|203122.9|12
1736250850000|2025-01-07 11:54:10|203211.8|203121.8|203209.3|203119.3|203211.8|203121.8|203201.9|203111.9|9
1736250860000|2025-01-07 11:54:20|203208.9|203118.9|203209|203119|203209.5|203119.5|203208.9|203118.9|8
1736250870000|2025-01-07 11:54:30|203208.2|203118.2|203209.4|203119.4|203210.7|203120.7|203208.2|203118.2|6
1736250880000|2025-01-07 11:54:40|203212|203122|203211|203121|203212.6|203122.6|203211|203121|3
1736250890000|2025-01-07 11:54:50|203210.8|203120.8|203210.7|203120.7|203212.2|203122.2|203210.7|203120.7|22
1736250900000|2025-01-07 11:55:00|203214|203124|203174.7|203084.7|203214|203124|203171.5|203081.5|15
1736250910000|2025-01-07 11:55:10|203177.9|203087.9|203182.8|203092.8|203184.6|203094.6|203177.7|203087.7|12
1736250920000|2025-01-07 11:55:20|203184.7|203094.7|203184.4|203094.4|203184.7|203094.7|203184.4|203094.4|3
1736250930000|2025-01-07 11:55:30|203183.2|203093.2|203222.7|203132.7|203226|203136|203179.5|203089.5|16
1736250940000|2025-01-07 11:55:40|203224.5|203134.5|203222|203132|203224.5|203134.5|203220.8|203130.8|11
1736250950000|2025-01-07 11:55:50|203222.4|203132.4|203222.7|203132.7|203222.7|203132.7|203221|203131|5
1736250960000|2025-01-07 11:56:00|203222.4|203132.4|203224.5|203134.5|203232.5|203142.5|203221.7|203131.7|16
1736250970000|2025-01-07 11:56:10|203231.5|203141.5|203230.5|203180.5|203231.5|203181.3|203225.2|203141.5|17
1736250980000|2025-01-07 11:56:20|203227.6|203177.6|203265.4|203175.4|203266|203197|203226.3|203172.6|30
1736250990000|2025-01-07 11:56:30|203264.7|203174.7|203264.5|203174.5|203269.2|203179.2|203264|203174|24
1736251000000|2025-01-07 11:56:40|203261.9|203171.9|203263.8|203173.8|203266.7|203176.7|203261.4|203171.4|27
1736251010000|2025-01-07 11:56:50|203265.6|203175.6|203262.9|203172.9|203267.4|203177.4|203260.6|203170.6|31
1736251020000|2025-01-07 11:57:00|203264.9|203174.9|203261.6|203171.6|203265.4|203175.4|203256.8|203166.8|28
1736251030000|2025-01-07 11:57:10|203261.7|203171.7|203259.2|203169.2|203261.7|203171.7|203257.3|203167.3|5
1736251040000|2025-01-07 11:57:20|203260.6|203170.6|203259.3|203169.3|203260.6|203170.6|203256.9|203166.9|6
1736251050000|2025-01-07 11:57:30|203259|203169|203256.8|203166.8|203259|203169|203252.4|203162.4|12
1736251060000|2025-01-07 11:57:40|203257.2|203167.2|203253.3|203163.3|203257.2|203167.2|203253.1|203163.1|8
1736251070000|2025-01-07 11:57:50|203254.4|203164.4|203270.3|203180.3|203272.7|203182.7|203223.1|203133.1|24
1736251080000|2025-01-07 11:58:00|203270.2|203180.2|203267.6|203177.6|203273.3|203183.3|203267|203177|15
1736251090000|2025-01-07 11:58:10|203266.9|203176.9|203268.5|203178.5|203273.6|203183.6|203266.9|203176.9|17
1736251100000|2025-01-07 11:58:20|203267.8|203177.8|203264.4|203174.4|203270.8|203180.8|203263.2|203173.2|6
1736251110000|2025-01-07 11:58:30|203262.1|203172.1|203261.3|203171.3|203269.8|203179.8|203260|203170|18
1736251120000|2025-01-07 11:58:40|203264.8|203174.8|203266.8|203176.8|203266.8|203176.8|203260.7|203170.7|9
1736251130000|2025-01-07 11:58:50|203263.8|203173.8|203255.1|203165.1|203268.2|203178.2|203255.1|203165.1|17
1736251140000|2025-01-07 11:59:00|203253.4|203163.4|203254|203164|203260.5|203170.5|203253.4|203163.4|18
1736251150000|2025-01-07 11:59:10|203257.9|203167.9|203249.4|203159.4|203259.7|203169.7|203249.1|203159.1|9
1736251160000|2025-01-07 11:59:20|203252.5|203162.5|203241.3|203151.3|203252.5|203162.5|203241.2|203151.2|15
1736251170000|2025-01-07 11:59:30|203237.8|203147.8|203237.3|203147.3|203237.8|203147.8|203237.3|203147.3|5
1736251180000|2025-01-07 11:59:40|203238.9|203148.9|203238.7|203148.7|203240.4|203150.4|203236.9|203146.9|12
1736251190000|2025-01-07 11:59:50|203240.4|203150.4|203249.9|203159.9|203254.3|203164.3|203239.3|203149.3|11
1736251200000|2025-01-07 12:00:00|203260.2|203170.2|203261.4|203171.4|203262.4|203172.4|203252.4|203162.4|19
1736251210000|2025-01-07 12:00:10|203258.3|203168.3|203240.9|203150.9|203258.5|203168.5|203240.9|203150.9|20
1736251220000|2025-01-07 12:00:20|203240.5|203150.5|203240.7|203150.7|203243.4|203153.4|203236.2|203146.2|17
1736251230000|2025-01-07 12:00:30|203240.6|203150.6|203250.9|203160.9|203250.9|203160.9|203239.4|203149.4|19
1736251240000|2025-01-07 12:00:40|203249.5|203159.5|203223.2|203133.2|203256.9|203166.9|203221.3|203131.3|26
1736251250000|2025-01-07 12:00:50|203223.8|203133.8|203223.8|203133.8|203224.2|203134.2|203220.4|203130.4|17
1736251260000|2025-01-07 12:01:00|203221|203131|203223.7|203133.7|203229.8|203139.8|203219.6|203129.6|28
1736251270000|2025-01-07 12:01:10|203224.8|203134.8|203226.9|203136.9|203227.7|203137.7|203224.8|203134.8|17
1736251280000|2025-01-07 12:01:20|203227.1|203137.1|203224.3|203134.3|203227.1|203137.1|203223.6|203133.6|15
1736251290000|2025-01-07 12:01:30|203223.9|203133.9|203213.1|203123.1|203224|203134|203213.1|203123.1|27
1736251300000|2025-01-07 12:01:40|203215.1|203125.1|203216.9|203126.9|203223.2|203133.2|203213.4|203123.4|12
1736251310000|2025-01-07 12:01:50|203217.1|203127.1|203220.2|203130.2|203226.6|203136.6|203217.1|203127.1|17
1736251320000|2025-01-07 12:02:00|203221.1|203131.1|203224.7|203134.7|203226.2|203136.2|203220.3|203130.3|12
1736251330000|2025-01-07 12:02:10|203227.4|203137.4|203224.7|203134.7|203227.4|203137.4|203224.4|203134.4|9
1736251340000|2025-01-07 12:02:20|203224.8|203134.8|203231.7|203141.7|203231.7|203141.7|203224.3|203134.3|7
1736251350000|2025-01-07 12:02:30|203231.9|203141.9|203212.7|203122.7|203232.4|203142.4|203212.1|203122.1|25
1736251360000|2025-01-07 12:02:40|203213.1|203123.1|203213.6|203123.6|203216.1|203126.1|203212.5|203122.5|28
1736251370000|2025-01-07 12:02:50|203213.5|203123.5|203180.9|203090.9|203217.9|203127.9|203177.4|203087.4|23
1736251380000|2025-01-07 12:03:00|203183.9|203093.9|203182.7|203092.7|203185.4|203095.4|203179|203089|18
1736251390000|2025-01-07 12:03:10|203183|203093|203172|203082|203191|203101|203170.9|203080.9|24
1736251400000|2025-01-07 12:03:20|203171.9|203081.9|203163.5|203073.5|203174.1|203084.1|203162.7|203072.7|18
1736251410000|2025-01-07 12:03:30|203160.3|203070.3|203140.9|203050.9|203164.9|203074.9|203137.4|203047.4|32
1736251420000|2025-01-07 12:03:40|203140.5|203050.5|203143|203053|203143.2|203053.2|203139.8|203049.8|29
1736251430000|2025-01-07 12:03:50|203142.6|203052.6|203142.8|203052.8|203144.7|203054.7|203142.6|203052.6|20
1736251440000|2025-01-07 12:04:00|203142.5|203052.5|203141|203051|203144.4|203054.4|203137.3|203047.3|22
1736251450000|2025-01-07 12:04:10|203140.8|203050.8|203143.3|203053.3|203143.4|203053.4|203139.2|203049.2|18
1736251460000|2025-01-07 12:04:20|203143.4|203053.4|203143.3|203053.3|203143.4|203053.4|203143.3|203053.3|2
1736251470000|2025-01-07 12:04:30|203143.4|203053.4|203140.6|203050.6|203143.6|203053.6|203136.4|203046.4|19
1736251480000|2025-01-07 12:04:40|203140.7|203050.7|203141|203051|203142.2|203052.2|203125.9|203035.9|23
1736251490000|2025-01-07 12:04:50|203141.4|203051.4|203141.4|203051.4|203142|203052|203140.4|203050.4|15
1736251500000|2025-01-07 12:05:00|203141.6|203051.6|203143.4|203053.4|203143.4|203053.4|203140.8|203050.8|8
1736251510000|2025-01-07 12:05:10|203146.5|203056.5|203142.4|203052.4|203147.5|203057.5|203141.4|203051.4|14
1736251520000|2025-01-07 12:05:20|203142.2|203052.2|203145|203055|203148|203058|203142|203052|9
1736251530000|2025-01-07 12:05:30|203143.2|203053.2|203142.8|203052.8|203143.2|203053.2|203141.8|203051.8|8
1736251540000|2025-01-07 12:05:40|203141.4|203051.4|203137.9|203047.9|203142|203052|203137.9|203047.9|7
1736251550000|2025-01-07 12:05:50|203137.7|203047.7|203076.7|202986.7|203137.7|203047.7|203073.2|202983.2|12
1736251560000|2025-01-07 12:06:00|203076.5|202986.5|203067.7|202977.7|203077.3|202987.3|203067.4|202977.4|23
1736251570000|2025-01-07 12:06:10|203069.7|202979.7|203068.1|202978.1|203074.1|202984.1|203068.1|202978.1|4
1736251580000|2025-01-07 12:06:20|203069.4|202979.4|203097.8|203007.8|203097.8|203007.8|203069.4|202979.4|12
1736251590000|2025-01-07 12:06:30|203098|203008|203094.8|203004.8|203102.4|203012.4|203076.5|202986.5|25
1736251600000|2025-01-07 12:06:40|203094.4|203004.4|203097.5|203007.5|203103.1|203013.1|203092|203002|33
1736251610000|2025-01-07 12:06:50|203098.4|203008.4|203094.1|203004.1|203100.2|203010.2|203094.1|203004.1|18
1736251620000|2025-01-07 12:07:00|203095.4|203005.4|203093.9|203003.9|203096.5|203006.5|203093|203003|14
1736251630000|2025-01-07 12:07:10|203094.9|203004.9|203101.8|203011.8|203101.8|203011.8|203094.4|203004.4|8
1736251640000|2025-01-07 12:07:20|203100.6|203010.6|203092.3|203002.3|203101.2|203011.2|203092.3|203002.3|17
1736251650000|2025-01-07 12:07:30|203091.8|203001.8|203092.4|203002.4|203092.4|203002.4|203091.8|203001.8|4
1736251660000|2025-01-07 12:07:40|203092.2|203002.2|203092.7|203002.7|203092.7|203002.7|203092|203002|6
1736251680000|2025-01-07 12:08:00|203093|203003|203096.8|203006.8|203099|203009|203093|203003|7
1736251690000|2025-01-07 12:08:10|203090.3|203000.3|203089.7|202999.7|203091.1|203001.1|203089.7|202999.7|9
1736251700000|2025-01-07 12:08:20|203090.1|203000.1|203103.4|203013.4|203103.4|203013.4|203090.1|203000.1|19
1736251710000|2025-01-07 12:08:30|203102.7|203012.7|203104.8|203014.8|203105.3|203015.3|203099.7|203009.7|13
1736251720000|2025-01-07 12:08:40|203102.9|203012.9|203101.4|203011.4|203103.5|203013.5|203100.6|203010.6|15
1736251730000|2025-01-07 12:08:50|203102.1|203012.1|203101.6|203011.6|203102.1|203012.1|203100.1|203010.1|19
1736251740000|2025-01-07 12:09:00|203101.4|203011.4|203107.9|203017.9|203109.2|203019.2|203101.4|203011.4|16
1736251750000|2025-01-07 12:09:10|203105.1|203015.1|203105.9|203015.9|203106.6|203016.6|203105.1|203015.1|5
1736251760000|2025-01-07 12:09:20|203104.4|203014.4|203105.4|203015.4|203107.5|203017.5|203104.4|203014.4|6
1736251770000|2025-01-07 12:09:30|203107|203017|203106.4|203016.4|203107|203017|203106.4|203016.4|2
1736251780000|2025-01-07 12:09:40|203104.6|203014.6|203101.8|203011.8|203104.6|203014.6|203101.4|203011.4|15
1736251790000|2025-01-07 12:09:50|203101.6|203011.6|203103.8|203013.8|203106.5|203016.5|203101.4|203011.4|13
1736251800000|2025-01-07 12:10:00|203103.6|203013.6|203103|203013|203104.4|203014.4|203103|203013|8
1736251810000|2025-01-07 12:10:10|203102.8|203012.8|203101.4|203011.4|203102.8|203012.8|203101.4|203011.4|9
1736251820000|2025-01-07 12:10:20|203099.7|203009.7|203098.7|203008.7|203099.7|203009.7|203098.7|203008.7|4
1736251830000|2025-01-07 12:10:30|203098.9|203008.9|203099.1|203009.1|203099.1|203009.1|203098.9|203008.9|2
1736251840000|2025-01-07 12:10:40|203099.3|203009.3|203091.6|203001.6|203099.3|203009.3|203091.4|203001.4|9
1736251850000|2025-01-07 12:10:50|203091.2|203001.2|203093|203003|203093.2|203003.2|203090.2|203000.2|15
1736251860000|2025-01-07 12:11:00|203092.8|203002.8|203093.2|203003.2|203093.6|203003.6|203092.6|203002.6|9
1736251870000|2025-01-07 12:11:10|203092.8|203002.8|203070.8|202980.8|203092.8|203002.8|203068.2|202978.2|6
1736251880000|2025-01-07 12:11:20|203071.8|202981.8|203072.2|202982.2|203073.2|202983.2|203071.8|202981.8|4
1736251890000|2025-01-07 12:11:30|203073.2|202983.2|203073|202983|203075.2|202985.2|203070.7|202980.7|7
1736251900000|2025-01-07 12:11:40|203094.3|203004.3|203097.6|203007.6|203098.9|203008.9|203093.9|203003.9|15
1736251910000|2025-01-07 12:11:50|203097.2|203007.2|203097.6|203007.6|203098|203008|203094.6|203004.6|16
1736251920000|2025-01-07 12:12:00|203097.4|203007.4|203091.9|203001.9|203097.6|203007.6|203087.7|202997.7|9
1736251930000|2025-01-07 12:12:10|203091.5|203001.5|203090.9|203000.9|203091.5|203001.5|203090.9|203000.9|4
1736251940000|2025-01-07 12:12:20|203091.5|203001.5|203090.3|203000.3|203091.5|203001.5|203090.3|203000.3|5
1736251950000|2025-01-07 12:12:30|203089.3|202999.3|203088.3|202998.3|203089.3|202999.3|203087.7|202997.7|4
1736251960000|2025-01-07 12:12:40|203088|202998|203081.5|202991.5|203088|202998|203075.6|202985.6|9
1736251970000|2025-01-07 12:12:50|203082.2|202992.2|203083.1|202993.1|203083.4|202993.4|203082.2|202992.2|8
1736251980000|2025-01-07 12:13:00|203083|202993|203082.6|202992.6|203083|202993|203082.6|202992.6|5
1736251990000|2025-01-07 12:13:10|203082.7|202992.7|203084|202994|203084.5|202994.5|203082.7|202992.7|8
1736252000000|2025-01-07 12:13:20|203085.2|202995.2|203094.1|203004.1|203099.6|203009.6|203085.2|202995.2|19
1736252010000|2025-01-07 12:13:30|203093.8|203003.8|203107.6|203017.6|203107.6|203017.6|203093.8|203003.8|13
1736252020000|2025-01-07 12:13:40|203110.3|203020.3|203109.3|203019.3|203110.3|203020.3|203109.3|203019.3|3
1736252030000|2025-01-07 12:13:50|203106.4|203016.4|203112.7|203022.7|203112.7|203022.7|203106.4|203016.4|18
1736252040000|2025-01-07 12:14:00|203104.2|203014.2|203103.5|203013.5|203105.7|203015.7|203102.4|203012.4|17
1736252050000|2025-01-07 12:14:10|203105.4|203015.4|203102.4|203012.4|203110.9|203020.9|203102.4|203012.4|22
1736252060000|2025-01-07 12:14:20|203102.2|203012.2|203105.2|203015.2|203109|203019|203102.2|203012.2|14
1736252070000|2025-01-07 12:14:30|203106.2|203016.2|203110.3|203020.3|203110.3|203020.3|203103.5|203013.5|15
1736252080000|2025-01-07 12:14:40|203107.8|203017.8|203122|203032|203122.7|203032.7|203107.8|203017.8|15
1736252090000|2025-01-07 12:14:50|203121.9|203031.9|203128.1|203038.1|203132.1|203042.1|203121.9|203031.9|22
1736252100000|2025-01-07 12:15:00|203132|203042|203145.8|203055.8|203145.8|203055.8|203128.3|203038.3|14
1736252110000|2025-01-07 12:15:10|203145.4|203055.4|203160.1|203070.1|203169.6|203079.6|203145.4|203055.4|14
1736252120000|2025-01-07 12:15:20|203159.5|203069.5|203164.2|203074.2|203165.4|203075.4|203159.5|203069.5|7
1736252130000|2025-01-07 12:15:30|203164.3|203074.3|203161.9|203071.9|203165.3|203075.3|203160|203070|12
1736252140000|2025-01-07 12:15:40|203160|203070|203160.2|203070.2|203162.8|203072.8|203159.2|203069.2|13
1736252150000|2025-01-07 12:15:50|203163.9|203073.9|203164.6|203074.6|203164.6|203074.6|203163.4|203073.4|8
1736252160000|2025-01-07 12:16:00|203164.7|203074.7|203191.1|203101.1|203194.3|203104.3|203164.1|203074.1|7
1736252170000|2025-01-07 12:16:10|203190.8|203100.8|203185.1|203095.1|203193.2|203103.2|203181.3|203091.3|21
1736252180000|2025-01-07 12:16:20|203185.5|203095.5|203184.8|203094.8|203186.5|203096.5|203180.3|203090.3|34
1736252190000|2025-01-07 12:16:30|203185|203095|203185.8|203095.8|203186|203096|203183.8|203093.8|20
1736252200000|2025-01-07 12:16:40|203185|203095|203185.8|203095.8|203187|203097|203184.8|203094.8|13
1736252210000|2025-01-07 12:16:50|203185|203095|203187|203097|203189.7|203099.7|203185|203095|20
1736252220000|2025-01-07 12:17:00|203186.7|203096.7|203189.9|203099.9|203189.9|203099.9|203184|203094|21
1736252230000|2025-01-07 12:17:10|203190.3|203100.3|203185.4|203095.4|203190.3|203100.3|203183|203093|15
1736252240000|2025-01-07 12:17:20|203183.7|203093.7|203190.3|203100.3|203190.9|203100.9|203183.7|203093.7|17
1736252250000|2025-01-07 12:17:30|203189.9|203099.9|203189.9|203099.9|203191.4|203101.4|203185.5|203095.5|15
1736252260000|2025-01-07 12:17:40|203190.1|203100.1|203185.9|203095.9|203190.1|203100.1|203184.7|203094.7|10
1736252270000|2025-01-07 12:17:50|203186.5|203096.5|203191|203101|203191.8|203101.8|203185|203095|20
1736252280000|2025-01-07 12:18:00|203187|203097|203187.1|203097.1|203189|203099|203184.2|203094.2|13
1736252290000|2025-01-07 12:18:10|203185.7|203095.7|203184.7|203094.7|203185.9|203095.9|203178.1|203088.1|23
1736252300000|2025-01-07 12:18:20|203181.8|203091.8|203178.1|203088.1|203183.4|203093.4|203177.1|203087.1|26
1736252310000|2025-01-07 12:18:30|203180.1|203090.1|203176.9|203086.9|203180.1|203090.1|203176.6|203086.6|12
1736252320000|2025-01-07 12:18:40|203174.9|203084.9|203176.7|203086.7|203178.9|203088.9|203174.9|203084.9|8
1736252330000|2025-01-07 12:18:50|203177.1|203087.1|203175.9|203085.9|203181.5|203091.5|203174|203084|18
1736252340000|2025-01-07 12:19:00|203176.9|203086.9|203175|203085|203177.5|203087.5|203169.5|203079.5|25
1736252350000|2025-01-07 12:19:10|203175.2|203085.2|203147.3|203057.3|203176.6|203086.6|203146.5|203056.5|16
1736252360000|2025-01-07 12:19:20|203147.1|203057.1|203106.4|203016.4|203147.1|203057.1|203103.9|203013.9|14
1736252370000|2025-01-07 12:19:30|203104.1|203014.1|203099.4|203009.4|203104.1|203014.1|203099.4|203009.4|15
1736252380000|2025-01-07 12:19:40|203099.8|203009.8|203103.7|203013.7|203103.7|203013.7|203098.9|203008.9|6
1736252390000|2025-01-07 12:19:50|203103|203013|203105.8|203015.8|203107.3|203017.3|203103|203013|14
1736252400000|2025-01-07 12:20:00|203107.9|203017.9|203104|203014|203107.9|203017.9|203100.1|203010.1|16
1736252410000|2025-01-07 12:20:10|203104.2|203014.2|203074.8|202984.8|203104.2|203014.2|203070.4|202980.4|20
1736252420000|2025-01-07 12:20:20|203076.2|202986.2|203077.7|202987.7|203079.8|202989.8|203076.2|202986.2|18
1736252430000|2025-01-07 12:20:30|203078.1|202988.1|203074.7|202984.7|203078.3|202988.3|203073.7|202983.7|13
1736252440000|2025-01-07 12:20:40|203074.5|202984.5|203077.9|202987.9|203077.9|202987.9|203074.5|202984.5|6
1736252450000|2025-01-07 12:20:50|203074.8|202984.8|203076.6|202986.6|203076.6|202986.6|203073.6|202983.6|9
1736252460000|2025-01-07 12:21:00|203076.4|202986.4|203075.9|202985.9|203077.5|202987.5|203070.5|202980.5|13
1736252470000|2025-01-07 12:21:10|203075.7|202985.7|203074.8|202984.8|203076.1|202986.1|203071.8|202981.8|7
1736252480000|2025-01-07 12:21:20|203075.7|202985.7|203081.2|202991.2|203081.2|202991.2|203075.7|202985.7|8
1736252490000|2025-01-07 12:21:30|203080.2|202990.2|203103|203013|203106.5|203016.5|203073|202983|16
1736252500000|2025-01-07 12:21:40|203103.2|203013.2|203103.9|203013.9|203103.9|203013.9|203103|203013|6
1736252510000|2025-01-07 12:21:50|203104.3|203014.3|203107.7|203017.7|203107.7|203017.7|203103.9|203013.9|10
1736252520000|2025-01-07 12:22:00|203113.5|203023.5|203164.7|203074.7|203166.7|203076.7|203113.5|203023.5|27
1736252530000|2025-01-07 12:22:10|203164.9|203074.9|203165.8|203075.8|203166.8|203076.8|203164|203074|10
1736252540000|2025-01-07 12:22:20|203165.6|203075.6|203160.4|203070.4|203165.6|203075.6|203158.5|203068.5|17
1736252550000|2025-01-07 12:22:30|203163.9|203073.9|203157.1|203067.1|203166.4|203076.4|203156.7|203066.7|22
1736252560000|2025-01-07 12:22:40|203157.3|203067.3|203159|203069|203160.1|203070.1|203157.3|203067.3|14
1736252570000|2025-01-07 12:22:50|203159.2|203069.2|203159.2|203069.2|203159.3|203069.3|203159|203069|10
1736252580000|2025-01-07 12:23:00|203159|203069|203149.3|203059.3|203159.2|203069.2|203147.1|203057.1|25
1736252590000|2025-01-07 12:23:10|203149.5|203059.5|203152.1|203062.1|203152.1|203062.1|203149.5|203059.5|10
1736252600000|2025-01-07 12:23:20|203151.7|203061.7|203153.3|203063.3|203153.5|203063.5|203150.7|203060.7|8
1736252610000|2025-01-07 12:23:30|203152.9|203062.9|203153.7|203063.7|203154.7|203064.7|203149.7|203059.7|13
1736252620000|2025-01-07 12:23:40|203153.9|203063.9|203153.8|203063.8|203154.5|203064.5|203149.6|203059.6|10
1736252630000|2025-01-07 12:23:50|203154.6|203064.6|203156.8|203066.8|203157|203067|203154.6|203064.6|9
1736252640000|2025-01-07 12:24:00|203155.5|203065.5|203155.5|203065.5|203155.5|203065.5|203155.5|203065.5|1
1736252650000|2025-01-07 12:24:10|203154.7|203064.7|203193.3|203103.3|203194.2|203104.2|203154.7|203064.7|33
1736252660000|2025-01-07 12:24:20|203193.5|203103.5|203189|203099|203194.4|203104.4|203187.4|203097.4|30
1736252670000|2025-01-07 12:24:30|203189.2|203099.2|203220.1|203130.1|203223.7|203133.7|203186.9|203096.9|20
1736252680000|2025-01-07 12:24:40|203219.4|203129.4|203199.7|203109.7|203223|203133|203198.9|203108.9|18
1736252690000|2025-01-07 12:24:50|203196.9|203106.9|203199.3|203109.3|203199.6|203109.6|203196.9|203106.9|7
1736252700000|2025-01-07 12:25:00|203195.5|203105.5|203205.8|203115.8|203210.1|203120.1|203185.8|203095.8|25
1736252710000|2025-01-07 12:25:10|203204.4|203114.4|203197.2|203107.2|203204.4|203114.4|203194.6|203104.6|26
1736252720000|2025-01-07 12:25:20|203197.5|203107.5|203196.7|203106.7|203199.2|203109.2|203195.6|203105.6|24
1736252730000|2025-01-07 12:25:30|203196.8|203106.8|203197.7|203107.7|203199|203109|203195.8|203105.8|22
1736252740000|2025-01-07 12:25:40|203198|203108|203199.6|203109.6|203200.4|203110.4|203197.2|203107.2|22
1736252750000|2025-01-07 12:25:50|203198.1|203108.1|203206.2|203116.2|203208.1|203118.1|203197.3|203107.3|11
1736252760000|2025-01-07 12:26:00|203206.3|203116.3|203204|203114|203209.7|203119.7|203204|203114|7
1736252770000|2025-01-07 12:26:10|203209.6|203119.6|203232.7|203142.7|203234.1|203144.1|203209.6|203119.6|11
1736252780000|2025-01-07 12:26:20|203232.9|203142.9|203235.3|203145.3|203235.3|203145.3|203232.9|203142.9|11
1736252790000|2025-01-07 12:26:30|203235.2|203145.2|203235.3|203145.3|203235.3|203145.3|203235.2|203145.2|2
1736252800000|2025-01-07 12:26:40|203235|203145|203233.2|203143.2|203235.1|203145.1|203227.4|203137.4|24
1736252810000|2025-01-07 12:26:50|203232.5|203142.5|203224.8|203134.8|203236|203146|203224.2|203134.2|34
1736252820000|2025-01-07 12:27:00|203226.7|203136.7|203222.7|203132.7|203226.7|203136.7|203216.4|203126.4|26
1736252830000|2025-01-07 12:27:10|203222.5|203132.5|203188.1|203098.1|203222.8|203132.8|203185.5|203095.5|30
1736252840000|2025-01-07 12:27:20|203184.2|203094.2|203183.4|203093.4|203190.5|203100.5|203181.1|203091.1|22
1736252850000|2025-01-07 12:27:30|203181.7|203091.7|203189.5|203099.5|203190.4|203100.4|203181.7|203091.7|14
1736252860000|2025-01-07 12:27:40|203187.6|203097.6|203186.9|203096.9|203187.6|203097.6|203186.9|203096.9|4
1736252870000|2025-01-07 12:27:50|203185.4|203095.4|203181.2|203091.2|203186.5|203096.5|203181.2|203091.2|4
1736252880000|2025-01-07 12:28:00|203185.9|203095.9|203186.9|203096.9|203187.5|203097.5|203181|203091|11
1736252890000|2025-01-07 12:28:10|203194.6|203104.6|203190.3|203100.3|203197.8|203107.8|203187.1|203097.1|12
1736252900000|2025-01-07 12:28:20|203191.6|203101.6|203191.6|203101.6|203191.6|203101.6|203191.6|203101.6|1
1736252910000|2025-01-07 12:28:30|203189.9|203099.9|203194.1|203104.1|203197.5|203107.5|203189.9|203099.9|13
1736252920000|2025-01-07 12:28:40|203186.1|203096.1|203190.6|203100.6|203198.1|203108.1|203186.1|203096.1|9
1736252930000|2025-01-07 12:28:50|203197.5|203107.5|203197|203107|203197.5|203107.5|203190|203100|10
1736252940000|2025-01-07 12:29:00|203196.9|203106.9|203194.5|203104.5|203197.1|203107.1|203189.8|203099.8|22
1736252950000|2025-01-07 12:29:10|203194|203104|203201.2|203111.2|203210.8|203120.8|203189.2|203099.2|16
1736252960000|2025-01-07 12:29:20|203207.6|203117.6|203201.9|203111.9|203207.6|203117.6|203193.7|203103.7|12
1736252970000|2025-01-07 12:29:30|203201.7|203111.7|203209.2|203119.2|203212|203122|203201.2|203111.2|9
1736252980000|2025-01-07 12:29:40|203209.5|203119.5|203215.5|203125.5|203226.1|203136.1|203209.5|203119.5|30
1736252990000|2025-01-07 12:29:50|203216.1|203126.1|203212.4|203122.4|203216.9|203126.9|203211.4|203121.4|27
1736253000000|2025-01-07 12:30:00|203216.3|203126.3|203217.2|203127.2|203219.1|203129.1|203206.8|203116.8|31
1736253010000|2025-01-07 12:30:10|203208.7|203118.7|203217.8|203127.8|203228.5|203138.5|203208.7|203118.7|26
1736253020000|2025-01-07 12:30:20|203220.3|203130.3|203218.1|203128.1|203226.2|203136.2|203204.6|203114.6|25
1736253030000|2025-01-07 12:30:30|203217.8|203127.8|203169.1|203079.1|203219.1|203129.1|203161.6|203071.6|17
1736253040000|2025-01-07 12:30:40|203165.8|203075.8|203151.6|203061.6|203165.8|203075.8|203135.7|203045.7|19
1736253050000|2025-01-07 12:30:50|203151.4|203061.4|203157.7|203067.7|203157.7|203067.7|203151.4|203061.4|23
1736253060000|2025-01-07 12:31:00|203154.4|203064.4|203156.5|203066.5|203159.3|203069.3|203152.9|203062.9|20
1736253070000|2025-01-07 12:31:10|203156.7|203066.7|203154.8|203064.8|203159.2|203069.2|203149.2|203059.2|26
1736253080000|2025-01-07 12:31:20|203149|203059|203154.7|203064.7|203156|203066|203137.8|203047.8|27
1736253090000|2025-01-07 12:31:30|203153.1|203063.1|203151.3|203061.3|203153.1|203063.1|203149|203059|6
1736253100000|2025-01-07 12:31:40|203151|203061|203151.5|203061.5|203151.6|203061.6|203148.7|203058.7|11
1736253110000|2025-01-07 12:31:50|203152.5|203062.5|203156.8|203066.8|203159.1|203069.1|203152.5|203062.5|18
1736253120000|2025-01-07 12:32:00|203156.7|203066.7|203155.8|203065.8|203157.6|203067.6|203155.8|203065.8|13
1736253130000|2025-01-07 12:32:10|203155.7|203065.7|203155.6|203065.6|203155.7|203065.7|203155.6|203065.6|4
1736253140000|2025-01-07 12:32:20|203155.8|203065.8|203136.4|203046.4|203155.8|203065.8|203133.6|203043.6|20
1736253150000|2025-01-07 12:32:30|203135.8|203045.8|203137.2|203047.2|203139.7|203049.7|203135.8|203045.8|6
1736253180000|2025-01-07 12:33:00|203138|203048|203138.8|203048.8|203138.8|203048.8|203135.9|203045.9|6
1736253190000|2025-01-07 12:33:10|203139|203049|203142|203052|203142|203052|203134.9|203044.9|13
1736253200000|2025-01-07 12:33:20|203144.7|203054.7|203142.5|203052.5|203144.7|203054.7|203142.5|203052.5|2
1736253210000|2025-01-07 12:33:30|203144.2|203054.2|203142.5|203052.5|203144.2|203054.2|203142.5|203052.5|2
1736253220000|2025-01-07 12:33:40|203136.4|203046.4|203111.6|203021.6|203142.5|203052.5|203102.3|203012.3|14
1736253230000|2025-01-07 12:33:50|203111.9|203021.9|203143.6|203053.6|203178.2|203088.2|203111.9|203021.9|18
1736253240000|2025-01-07 12:34:00|203101.6|203011.6|203089.9|202999.9|203107.8|203017.8|203088.9|202998.9|29
1736253250000|2025-01-07 12:34:10|203090|203000|203112.1|203022.1|203112.9|203022.9|203088.8|202998.8|18
1736253260000|2025-01-07 12:34:20|203110|203020|203103.1|203013.1|203110|203020|203101.4|203011.4|12
1736253270000|2025-01-07 12:34:30|203103.6|203013.6|203074.1|202984.1|203104|203014|203069.6|202979.6|24
1736253280000|2025-01-07 12:34:40|203074.6|202984.6|203076.6|202986.6|203078|202988|203067.7|202977.7|10
1736253290000|2025-01-07 12:34:50|203076.8|202986.8|203077.4|202987.4|203078|202988|203069.7|202979.7|17
1736253300000|2025-01-07 12:35:00|203078|202988|203042.1|202952.1|203078|202988|203038.2|202948.2|16
1736253310000|2025-01-07 12:35:10|203039.2|202949.2|203029.8|202939.8|203042|202952|203029.6|202939.6|10
1736253320000|2025-01-07 12:35:20|203029.1|202939.1|203031.8|202941.8|203035.9|202945.9|203029.1|202939.1|12
1736253330000|2025-01-07 12:35:30|203033.5|202943.5|203039.1|202949.1|203045.6|202955.6|203030|202940|12
1736253340000|2025-01-07 12:35:40|203038.9|202948.9|203044.5|202954.5|203052.6|202962.6|203037.1|202947.1|15
1736253350000|2025-01-07 12:35:50|203045.8|202955.8|202994.6|202904.6|203045.8|202955.8|202987.9|202897.9|20
1736253360000|2025-01-07 12:36:00|202992.6|202902.6|202981|202891|202992.7|202902.7|202981|202891|18
1736253370000|2025-01-07 12:36:10|202978.5|202888.5|202980.2|202890.2|202981.8|202891.8|202975.8|202885.8|14
1736253380000|2025-01-07 12:36:20|202980.3|202890.3|202983.7|202893.7|202986.5|202896.5|202980.3|202890.3|7
1736253390000|2025-01-07 12:36:30|202982.8|202892.8|202981.4|202891.4|202985.5|202895.5|202975.5|202885.5|16
1736253400000|2025-01-07 12:36:40|202981.5|202891.5|203002.7|202912.7|203002.7|202912.7|202981.5|202891.5|10
1736253410000|2025-01-07 12:36:50|203001.7|202911.7|203000.7|202910.7|203003.5|202913.5|202996.1|202906.1|24
1736253420000|2025-01-07 12:37:00|203003.3|202913.3|203002.8|202912.8|203006|202916|202997.7|202907.7|16
1736253430000|2025-01-07 12:37:10|203002.9|202912.9|203004.6|202914.6|203004.6|202914.6|203001.5|202911.5|12
1736253440000|2025-01-07 12:37:20|203002.3|202912.3|203002.8|202912.8|203002.9|202912.9|203000.7|202910.7|4
1736253450000|2025-01-07 12:37:30|203004.5|202914.5|203002.8|202912.8|203004.5|202914.5|203002.8|202912.8|2
1736253460000|2025-01-07 12:37:40|203003.1|202913.1|203004.6|202914.6|203004.9|202914.9|203003|202913|5
1736253480000|2025-01-07 12:38:00|203001.8|202911.8|202998.9|202908.9|203005|202915|202998.9|202908.9|6
1736253490000|2025-01-07 12:38:10|203001|202911|203001.1|202911.1|203003.9|202913.9|203001|202911|6
1736253500000|2025-01-07 12:38:20|203001.3|202911.3|202999|202909|203006.4|202916.4|202999|202909|5
1736253510000|2025-01-07 12:38:30|202998.9|202908.9|202998.2|202908.2|202998.9|202908.9|202998.2|202908.2|6
1736253520000|2025-01-07 12:38:40|202998.6|202908.6|203000.9|202910.9|203002.6|202912.6|202998.3|202908.3|9
1736253530000|2025-01-07 12:38:50|202998.7|202908.7|202997.3|202907.3|202998.7|202908.7|202997|202907|9
1736253540000|2025-01-07 12:39:00|202996|202906|202989.4|202899.4|202996|202906|202989.4|202899.4|7
1736253550000|2025-01-07 12:39:10|202989|202899|202989.1|202899.1|202989.1|202899.1|202989|202899|2
1736253560000|2025-01-07 12:39:20|202989.5|202899.5|202988.9|202898.9|202989.8|202899.8|202988.9|202898.9|22
1736253570000|2025-01-07 12:39:30|202989.1|202899.1|202987.8|202897.8|202990.2|202900.2|202987.8|202897.8|17
1736253580000|2025-01-07 12:39:40|202987.5|202897.5|202985.9|202895.9|202987.8|202897.8|202985.9|202895.9|6
1736253590000|2025-01-07 12:39:50|202986.1|202896.1|202986.3|202896.3|202986.4|202896.4|202986|202896|16
1736253600000|2025-01-07 12:40:00|202986|202896|202961|202871|203000.4|202910.4|202961|202871|20
1736253610000|2025-01-07 12:40:10|202977.1|202887.1|202995.6|202905.6|202996|202906|202977.1|202887.1|14
1736253620000|2025-01-07 12:40:20|202993.7|202903.7|202985.1|202895.1|202993.7|202903.7|202982.6|202892.6|16
1736253630000|2025-01-07 12:40:30|202984.9|202894.9|202986.5|202896.5|202987.9|202897.9|202984.9|202894.9|11
1736253640000|2025-01-07 12:40:40|202986.4|202896.4|203025.8|202935.8|203026.4|202936.4|202981.4|202891.4|15
1736253650000|2025-01-07 12:40:50|203024.9|202934.9|203023.5|202933.5|203028.3|202938.3|203022.2|202932.2|18
1736253660000|2025-01-07 12:41:00|203040.3|202950.3|203068.3|202978.3|203068.3|202978.3|203040.3|202950.3|36
1736253670000|2025-01-07 12:41:10|203065.4|202975.4|203088.1|202998.1|203088.1|202998.1|203065.4|202975.4|18
1736253680000|2025-01-07 12:41:20|203087.9|202997.9|203090|203000|203093.4|203003.4|203087.9|202997.9|10
1736253690000|2025-01-07 12:41:30|203089.8|202999.8|203083.8|202993.8|203089.8|202999.8|203083.3|202993.3|8
1736253700000|2025-01-07 12:41:40|203083.7|202993.7|203088.4|202998.4|203091.2|203001.2|203083.5|202993.5|24
1736253710000|2025-01-07 12:41:50|203088.1|202998.1|203090|203000|203090.1|203000.1|203084.8|202994.8|22
1736253720000|2025-01-07 12:42:00|203086.9|202996.9|203084|202994|203087.4|202997.4|203083.5|202993.5|19
1736253730000|2025-01-07 12:42:10|203083.9|202993.9|203084.2|202994.2|203084.8|202994.8|203083.7|202993.7|13
1736253740000|2025-01-07 12:42:20|203084.1|202994.1|203103.4|203013.4|203106.9|203016.9|203084.1|202994.1|17
1736253750000|2025-01-07 12:42:30|203103|203013|203111.6|203021.6|203113.9|203023.9|203103|203013|16
1736253760000|2025-01-07 12:42:40|203111.7|203021.7|203115.9|203025.9|203116.4|203026.4|203111.6|203021.6|22
1736253770000|2025-01-07 12:42:50|203116.2|203026.2|203112.5|203022.5|203116.2|203026.2|203110.4|203020.4|23
1736253780000|2025-01-07 12:43:00|203112.6|203022.6|203110.1|203020.1|203114.2|203024.2|203110.1|203020.1|19
1736253790000|2025-01-07 12:43:10|203110.5|203020.5|203125.8|203035.8|203126.3|203036.3|203110.4|203020.4|19
1736253800000|2025-01-07 12:43:20|203125.3|203035.3|203120.4|203030.4|203125.3|203035.3|203118.8|203028.8|19
1736253810000|2025-01-07 12:43:30|203120.2|203030.2|203114.6|203024.6|203120.2|203030.2|203113.8|203023.8|13
1736253820000|2025-01-07 12:43:40|203114.4|203024.4|203113.9|203023.9|203114.4|203024.4|203111.6|203021.6|18
1736253830000|2025-01-07 12:43:50|203112.9|203022.9|203110.4|203020.4|203114|203024|203110.2|203020.2|15
1736253840000|2025-01-07 12:44:00|203110|203020|203108.7|203018.7|203110|203020|203101.1|203011.1|12
1736253850000|2025-01-07 12:44:10|203109.7|203019.7|203115.5|203025.5|203118|203028|203109.5|203019.5|18
1736253860000|2025-01-07 12:44:20|203116.3|203026.3|203117.2|203027.2|203117.7|203027.7|203114.7|203024.7|24
1736253870000|2025-01-07 12:44:30|203117|203027|203115.6|203025.6|203119.4|203029.4|203115.3|203025.3|23
1736253880000|2025-01-07 12:44:40|203115.8|203025.8|203153.4|203063.4|203159.1|203069.1|203114.6|203024.6|16
1736253890000|2025-01-07 12:44:50|203152.8|203062.8|203152.4|203062.4|203153.7|203063.7|203152.2|203062.2|10
1736253900000|2025-01-07 12:45:00|203152.2|203062.2|203152.2|203062.2|203152.4|203062.4|203152|203062|4
1736253910000|2025-01-07 12:45:10|203152.4|203062.4|203152.2|203062.2|203153.2|203063.2|203152.2|203062.2|10
1736253920000|2025-01-07 12:45:20|203151.8|203061.8|203151.9|203061.9|203152.9|203062.9|203150.9|203060.9|9
1736253930000|2025-01-07 12:45:30|203151.5|203061.5|203150.8|203060.8|203151.9|203061.9|203150.2|203060.2|6
1736253940000|2025-01-07 12:45:40|203150.5|203060.5|203151.5|203061.5|203151.5|203061.5|203150.5|203060.5|2
1736253950000|2025-01-07 12:45:50|203151.9|203061.9|203154.1|203064.1|203154.1|203064.1|203151.7|203061.7|6
1736253960000|2025-01-07 12:46:00|203154|203064|203216.7|203126.7|203216.7|203126.7|203153.7|203063.7|21
1736253970000|2025-01-07 12:46:10|203216.5|203126.5|203236.4|203146.4|203239.1|203149.1|203215.9|203125.9|9
1736253980000|2025-01-07 12:46:20|203238|203148|203239.9|203149.9|203245.6|203155.6|203238|203148|29
1736253990000|2025-01-07 12:46:30|203240.1|203150.1|203239.5|203149.5|203242.3|203152.3|203237.7|203147.7|13
1736254000000|2025-01-07 12:46:40|203237.9|203147.9|203237.9|203147.9|203237.9|203147.9|203237.9|203147.9|1
1736254020000|2025-01-07 12:47:00|203237.1|203147.1|203201.9|203111.9|203238.1|203148.1|203201.1|203111.1|25
1736254030000|2025-01-07 12:47:10|203202|203112|203250|203160|203250|203160|203201.3|203111.3|21
1736254040000|2025-01-07 12:47:20|203250.8|203160.8|203260.3|203170.3|203261.1|203171.1|203250.5|203160.5|11
1736254050000|2025-01-07 12:47:30|203260.9|203170.9|203281|203191|203284.1|203194.1|203260.5|203170.5|21
1736254060000|2025-01-07 12:47:40|203281.4|203191.4|203284|203194|203289.6|203199.6|203277.3|203187.3|22
1736254070000|2025-01-07 12:47:50|203283.6|203193.6|203274.1|203184.1|203286.6|203196.6|203269.8|203179.8|16
1736254080000|2025-01-07 12:48:00|203273.2|203183.2|203274.1|203184.1|203274.1|203184.1|203273.2|203183.2|4
1736254090000|2025-01-07 12:48:10|203273.6|203183.6|203265.3|203175.3|203274.1|203184.1|203265.3|203175.3|14
1736254100000|2025-01-07 12:48:20|203267.8|203177.8|203271.7|203181.7|203274.2|203184.2|203267.8|203177.8|10
1736254110000|2025-01-07 12:48:30|203272|203182|203274.2|203184.2|203274.4|203184.4|203271.7|203181.7|13
1736254120000|2025-01-07 12:48:40|203274.4|203184.4|203274.2|203184.2|203274.8|203184.8|203273.4|203183.4|14
1736254130000|2025-01-07 12:48:50|203273.2|203183.2|203271.2|203181.2|203274.2|203184.2|203270.8|203180.8|13
1736254140000|2025-01-07 12:49:00|203270.5|203180.5|203252.2|203162.2|203270.5|203180.5|203252.2|203162.2|10
1736254150000|2025-01-07 12:49:10|203252.6|203162.6|203230.9|203140.9|203252.6|203162.6|203230.6|203140.6|20
1736254160000|2025-01-07 12:49:20|203232.7|203142.7|203224.5|203134.5|203232.7|203142.7|203224.3|203134.3|8
1736254170000|2025-01-07 12:49:30|203224.1|203134.1|203197.1|203107.1|203224.1|203134.1|203196.9|203106.9|14
1736254180000|2025-01-07 12:49:40|203197.3|203107.3|203198.9|203108.9|203203.4|203113.4|203197.3|203107.3|11
1736254190000|2025-01-07 12:49:50|203197.9|203107.9|203198.1|203108.1|203198.7|203108.7|203197.7|203107.7|8
1736254200000|2025-01-07 12:50:00|203198.3|203108.3|203199.1|203109.1|203201.1|203111.1|203198.3|203108.3|6
1736254210000|2025-01-07 12:50:10|203199.4|203109.4|203202.9|203112.9|203202.9|203112.9|203199.4|203109.4|5
1736254220000|2025-01-07 12:50:20|203202.5|203112.5|203148.7|203058.7|203202.5|203112.5|203148.7|203058.7|11
1736254230000|2025-01-07 12:50:30|203152|203062|203152|203062|203152.4|203062.4|203148.5|203058.5|22
1736254240000|2025-01-07 12:50:40|203151.8|203061.8|203151.9|203061.9|203152.1|203062.1|203151.4|203061.4|12
1736254250000|2025-01-07 12:50:50|203152|203062|203151.1|203061.1|203152.4|203062.4|203151.1|203061.1|14
1736254260000|2025-01-07 12:51:00|203152.8|203062.8|203191.8|203101.8|203199.1|203109.1|203152.8|203062.8|15
1736254270000|2025-01-07 12:51:10|203190.9|203100.9|203187.7|203097.7|203192.1|203102.1|203187.7|203097.7|13
1736254280000|2025-01-07 12:51:20|203188.1|203098.1|203187.1|203097.1|203188.1|203098.1|203187.1|203097.1|2
1736254290000|2025-01-07 12:51:30|203190.7|203100.7|203192.8|203102.8|203195|203105|203190.2|203100.2|16
1736254300000|2025-01-07 12:51:40|203192.6|203102.6|203193.2|203103.2|203193.2|203103.2|203192.6|203102.6|4
1736254310000|2025-01-07 12:51:50|203193.4|203103.4|203202|203112|203202|203112|203193.4|203103.4|12
1736254320000|2025-01-07 12:52:00|203196.2|203106.2|203194.3|203104.3|203196.6|203106.6|203186.1|203096.1|19
1736254330000|2025-01-07 12:52:10|203194.7|203104.7|203200.7|203110.7|203203|203113|203194.7|203104.7|18
1736254340000|2025-01-07 12:52:20|203200.5|203110.5|203231.2|203141.2|203235.9|203145.9|203198.5|203108.5|18
1736254350000|2025-01-07 12:52:30|203227|203137|203226.6|203136.6|203230.9|203140.9|203226.1|203136.1|13
1736254360000|2025-01-07 12:52:40|203226.2|203136.2|203228.5|203138.5|203231|203141|203226.2|203136.2|8
1736254370000|2025-01-07 12:52:50|203228.1|203138.1|203228.5|203138.5|203228.7|203138.7|203228.1|203138.1|4
1736254380000|2025-01-07 12:53:00|203228.3|203138.3|203228.5|203138.5|203228.5|203138.5|203228.3|203138.3|2
1736254390000|2025-01-07 12:53:10|203229.2|203139.2|203229.2|203139.2|203229.2|203139.2|203229.2|203139.2|1
1736254400000|2025-01-07 12:53:20|203228.5|203138.5|203269.2|203179.2|203269.2|203179.2|203228.5|203138.5|21
1736254410000|2025-01-07 12:53:30|203268.1|203178.1|203272.3|203182.3|203274.9|203184.9|203268.1|203178.1|10
1736254420000|2025-01-07 12:53:40|203272.5|203182.5|203272.5|203182.5|203272.5|203182.5|203272.5|203182.5|1
1736254440000|2025-01-07 12:54:00|203272.9|203182.9|203274.4|203184.4|203275.7|203185.7|203272.9|203182.9|8
1736254450000|2025-01-07 12:54:10|203273.7|203183.7|203275.6|203185.6|203299.8|203209.8|203273.7|203183.7|18
1736254460000|2025-01-07 12:54:20|203275.9|203185.9|203280.6|203190.6|203283.3|203193.3|203274.9|203184.9|14
1736254470000|2025-01-07 12:54:30|203280.4|203190.4|203277.1|203187.1|203281.2|203191.2|203275.7|203185.7|10
1736254480000|2025-01-07 12:54:40|203277.2|203187.2|203260.8|203170.8|203277.2|203187.2|203260.2|203170.2|12
1736254490000|2025-01-07 12:54:50|203260.6|203170.6|203261.2|203171.2|203261.2|203171.2|203260.6|203170.6|13
1736254500000|2025-01-07 12:55:00|203261|203171|203302.3|203212.3|203307.8|203217.8|203261|203171|23
1736254510000|2025-01-07 12:55:10|203302.8|203212.8|203331.1|203241.1|203334.7|203244.7|203302.8|203212.8|19
1736254520000|2025-01-07 12:55:20|203329.6|203239.6|203310.4|203220.4|203331|203241|203306.9|203216.9|24
1736254530000|2025-01-07 12:55:30|203309.4|203219.4|203320.4|203230.4|203320.4|203230.4|203309.4|203219.4|15
1736254540000|2025-01-07 12:55:40|203320|203230|203320.5|203230.5|203329.1|203239.1|203314|203224|18
1736254550000|2025-01-07 12:55:50|203319.5|203229.5|203323.1|203233.1|203328.5|203238.5|203319.5|203229.5|21
1736254560000|2025-01-07 12:56:00|203320.5|203230.5|203320.8|203230.8|203326.3|203236.3|203320.1|203230.1|15
1736254570000|2025-01-07 12:56:10|203321.2|203231.2|203350.3|203260.3|203354.1|203264.1|203320.7|203230.7|16
1736254580000|2025-01-07 12:56:20|203351.5|203261.5|203353.4|203263.4|203355|203265|203350|203260|18
1736254590000|2025-01-07 12:56:30|203354.2|203264.2|203364.2|203274.2|203377.6|203287.6|203352.5|203262.5|20
1736254600000|2025-01-07 12:56:40|203357.1|203267.1|203366.8|203276.8|203366.8|203276.8|203352.7|203262.7|16
1736254610000|2025-01-07 12:56:50|203365.2|203275.2|203387.1|203297.1|203390.9|203300.9|203363.5|203273.5|9
1736254620000|2025-01-07 12:57:00|203386.9|203296.9|203386.4|203296.4|203388.5|203298.5|203385|203295|8
1736254630000|2025-01-07 12:57:10|203384.5|203294.5|203385|203295|203387.6|203297.6|203384.1|203294.1|6
1736254640000|2025-01-07 12:57:20|203385.4|203295.4|203389.7|203299.7|203389.8|203335.5|203383|203293|12
1736254650000|2025-01-07 12:57:30|203390.5|203300.5|203408.8|203318.8|203408.8|203318.8|203389.5|203299.5|10
1736254660000|2025-01-07 12:57:40|203406.9|203316.9|203408.3|203318.3|203408.3|203318.3|203406.7|203316.7|12
1736254670000|2025-01-07 12:57:50|203407.6|203317.6|203407.7|203317.7|203408.3|203318.3|203406.9|203316.9|5
1736254680000|2025-01-07 12:58:00|203407.6|203317.6|203408.6|203318.6|203408.6|203318.6|203407.6|203317.6|2
1736254690000|2025-01-07 12:58:10|203409.2|203319.2|203392.5|203342.5|203409.2|203343.9|203391|203318.9|10
1736254700000|2025-01-07 12:58:20|203392.8|203342.8|203394.2|203344.2|203400.5|203350.5|203389.5|203339.5|14
1736254710000|2025-01-07 12:58:30|203393.7|203343.7|203393.3|203343.3|203394.2|203344.2|203392|203342|4
1736254720000|2025-01-07 12:58:40|203392.8|203342.8|203393.7|203343.7|203393.7|203343.7|203392|203342|8
1736254730000|2025-01-07 12:58:50|203393.3|203343.3|203405.6|203355.6|203406.6|203356.6|203391.3|203341.3|11
1736254740000|2025-01-07 12:59:00|203388.7|203338.7|203390.8|203340.8|203391.5|203341.5|203383.4|203333.4|25
1736254750000|2025-01-07 12:59:10|203392.1|203342.1|203393.4|203343.4|203394.4|203344.4|203388.5|203338.5|12
1736254760000|2025-01-07 12:59:20|203394.4|203344.4|203394.8|203344.8|203395.9|203345.9|203393.4|203343.4|7
1736254770000|2025-01-07 12:59:30|203394.6|203344.6|203394.8|203344.8|203394.8|203344.8|203394.6|203344.6|2
1736254800000|2025-01-07 13:00:00|203414.8|203324.8|203415.6|203325.6|203418.1|203328.1|203414.8|203324.8|15
1736254810000|2025-01-07 13:00:10|203413.3|203323.3|203474.1|203384.1|203474.1|203395|203385.6|203317.7|18
1736254820000|2025-01-07 13:00:20|203470|203380|203478|203388|203479.7|203389.7|203463.3|203373.3|17
1736254830000|2025-01-07 13:00:30|203479.5|203389.5|203469.9|203379.9|203480.7|203390.7|203466.7|203376.7|15
1736254840000|2025-01-07 13:00:40|203469.8|203379.8|203471.2|203381.2|203478.9|203388.9|203469.8|203379.8|10
1736254850000|2025-01-07 13:00:50|203470.6|203380.6|203471.6|203381.6|203472.4|203382.4|203470.6|203380.6|6
1736254860000|2025-01-07 13:01:00|203470.4|203380.4|203476.3|203386.3|203476.3|203386.3|203469.3|203379.3|15
1736254870000|2025-01-07 13:01:10|203475.5|203385.5|203468.4|203378.4|203475.5|203385.5|203468.4|203378.4|8
1736254880000|2025-01-07 13:01:20|203467|203377|203471.9|203381.9|203475.1|203385.1|203467|203377|8
1736254890000|2025-01-07 13:01:30|203472.4|203382.4|203469.6|203379.6|203473.2|203383.2|203469.3|203379.3|13
1736254900000|2025-01-07 13:01:40|203470.6|203380.6|203470.6|203380.6|203470.6|203380.6|203470.6|203380.6|1
1736254910000|2025-01-07 13:01:50|203471.2|203381.2|203466.8|203376.8|203473.6|203383.6|203466.8|203376.8|12
1736254920000|2025-01-07 13:02:00|203465.8|203375.8|203468.5|203378.5|203469.8|203379.8|203464.5|203374.5|9
1736254930000|2025-01-07 13:02:10|203467.2|203377.2|203460.2|203370.2|203468.2|203378.2|203459.9|203369.9|15
1736254940000|2025-01-07 13:02:20|203460|203370|203458.5|203368.5|203460.9|203370.9|203458.5|203368.5|9
1736254950000|2025-01-07 13:02:30|203457.2|203367.2|203432.5|203342.5|203457.2|203367.2|203426.5|203336.5|9
1736254960000|2025-01-07 13:02:40|203431.5|203341.5|203428.8|203338.8|203432|203342|203424.7|203334.7|7
1736254970000|2025-01-07 13:02:50|203429.6|203339.6|203417.3|203327.3|203429.6|203339.6|203417.1|203327.1|7
1736254980000|2025-01-07 13:03:00|203417.5|203327.5|203419.2|203329.2|203423.2|203333.2|203416.5|203326.5|10
1736254990000|2025-01-07 13:03:10|203420.4|203330.4|203413.6|203323.6|203420.4|203330.4|203413.6|203323.6|9
1736255000000|2025-01-07 13:03:20|203410.8|203320.8|203410.6|203320.6|203413.7|203323.7|203410.4|203320.4|6
1736255010000|2025-01-07 13:03:30|203411|203321|203410.8|203320.8|203411|203321|203410.8|203320.8|2
1736255020000|2025-01-07 13:03:40|203409.7|203319.7|203375.6|203285.6|203409.7|203319.7|203375.6|203285.6|5
1736255030000|2025-01-07 13:03:50|203375.4|203285.4|203373.7|203283.7|203375.4|203285.4|203373.7|203283.7|3
1736255040000|2025-01-07 13:04:00|203371.4|203281.4|203324.8|203234.8|203373|203283|203312.5|203222.5|21
1736255050000|2025-01-07 13:04:10|203322.5|203232.5|203321.2|203231.2|203326|203236|203320.1|203230.1|14
1736255060000|2025-01-07 13:04:20|203321.4|203231.4|203279.8|203189.8|203321.4|203231.4|203279.8|203189.8|13
1736255070000|2025-01-07 13:04:30|203280|203190|203281.3|203191.3|203283.2|203193.2|203276.4|203186.4|14
1736255080000|2025-01-07 13:04:40|203280.7|203190.7|203282.7|203192.7|203283.2|203193.2|203279|203189|9
1736255090000|2025-01-07 13:04:50|203282.1|203192.1|203279|203189|203282.1|203192.1|203279|203189|4
1736255100000|2025-01-07 13:05:00|203277.6|203187.6|203275.3|203185.3|203278.6|203188.6|203275.3|203185.3|10
1736255110000|2025-01-07 13:05:10|203276.3|203186.3|203281.1|203191.1|203286.2|203196.2|203276.3|203186.3|12
1736255120000|2025-01-07 13:05:20|203282.6|203192.6|203281|203191|203282.8|203192.8|203280.8|203190.8|5
1736255130000|2025-01-07 13:05:30|203284|203194|203278.4|203188.4|203287.3|203197.3|203278.4|203188.4|13
1736255140000|2025-01-07 13:05:40|203278.5|203188.5|203278.8|203188.8|203279.9|203189.9|203277.8|203187.8|4
1736255150000|2025-01-07 13:05:50|203279.8|203189.8|203286.5|203196.5|203287.8|203197.8|203278.9|203188.9|9
1736255160000|2025-01-07 13:06:00|203286|203196|203334.9|203244.9|203338.9|203248.9|203282.4|203192.4|17
1736255170000|2025-01-07 13:06:10|203336.1|203246.1|203346.3|203256.3|203350|203260|203335.3|203245.3|11
1736255180000|2025-01-07 13:06:20|203346.9|203256.9|203346.9|203256.9|203346.9|203256.9|203346.3|203256.3|3
1736255190000|2025-01-07 13:06:30|203345.7|203255.7|203347.6|203257.6|203347.6|203257.6|203345.7|203255.7|5
1736255200000|2025-01-07 13:06:40|203346.4|203256.4|203439.6|203349.6|203443.8|203360.2|203346.4|203256.4|18
1736255210000|2025-01-07 13:06:50|203439.7|203349.7|203443.2|203353.2|203446.1|203356.1|203438.3|203348.3|20
1736255220000|2025-01-07 13:07:00|203444.5|203354.5|203444.2|203354.2|203446|203356|203442.6|203352.6|10
1736255230000|2025-01-07 13:07:10|203439.9|203349.9|203430.5|203340.5|203443.9|203353.9|203429.8|203339.8|13
1736255240000|2025-01-07 13:07:20|203432.1|203342.1|203446.1|203356.1|203446.1|203356.1|203432.1|203342.1|13
1736255250000|2025-01-07 13:07:30|203445.5|203355.5|203445.9|203355.9|203447.7|203357.7|203445.3|203355.3|7
1736255260000|2025-01-07 13:07:40|203443.9|203353.9|203438.9|203348.9|203443.9|203353.9|203438.7|203348.7|10
1736255270000|2025-01-07 13:07:50|203434.1|203344.1|203403.5|203313.5|203434.1|203344.1|203403.2|203313.2|9
1736255280000|2025-01-07 13:08:00|203403.1|203313.1|203412.7|203322.7|203412.7|203322.7|203403.1|203313.1|10
1736255290000|2025-01-07 13:08:10|203411.6|203321.6|203414.4|203324.4|203414.4|203324.4|203411.6|203321.6|4
1736255300000|2025-01-07 13:08:20|203412.3|203322.3|203414.4|203324.4|203417.3|203327.3|203411.9|203321.9|12
1736255310000|2025-01-07 13:08:30|203415.7|203325.7|203464.2|203414.2|203464.3|203414.3|203414.9|203324.9|16
1736255320000|2025-01-07 13:08:40|203462.9|203412.9|203455.9|203405.9|203464|203414|203454.3|203404.3|9
1736255330000|2025-01-07 13:08:50|203458.8|203408.8|203477.7|203387.7|203479.8|203408.8|203458.8|203387.7|8
1736255340000|2025-01-07 13:09:00|203479.1|203389.1|203488.7|203398.7|203490|203400|203479.1|203389.1|8
1736255350000|2025-01-07 13:09:10|203488.5|203398.5|203483.5|203393.5|203488.5|203398.5|203483.5|203393.5|14
1736255360000|2025-01-07 13:09:20|203483.4|203393.4|203482.4|203392.4|203483.7|203393.7|203482.4|203392.4|3
1736255370000|2025-01-07 13:09:30|203482.9|203392.9|203450.2|203360.2|203489.5|203399.5|203450.2|203360.2|21
1736255380000|2025-01-07 13:09:40|203450|203360|203449.9|203359.9|203451.2|203361.2|203446.8|203356.8|14
1736255390000|2025-01-07 13:09:50|203448.7|203358.7|203436.1|203346.1|203448.7|203358.7|203436.1|203346.1|4
1736255400000|2025-01-07 13:10:00|203437.6|203347.6|203436.4|203346.4|203437.6|203347.6|203436.4|203346.4|5
1736255410000|2025-01-07 13:10:10|203436.7|203346.7|203436.9|203346.9|203437.1|203347.1|203436.7|203346.7|3
1736255420000|2025-01-07 13:10:20|203436.4|203346.4|203420.2|203330.2|203436.4|203346.4|203410|203320|14
1736255430000|2025-01-07 13:10:30|203422.3|203332.3|203417.5|203327.5|203423.9|203333.9|203417.5|203327.5|13
1736255440000|2025-01-07 13:10:40|203416.7|203326.7|203397|203307|203416.7|203326.7|203391.9|203301.9|6
1736255450000|2025-01-07 13:10:50|203399.7|203309.7|203410.6|203320.6|203410.7|203320.7|203399.5|203309.5|6
1736255460000|2025-01-07 13:11:00|203411.1|203321.1|203411.1|203321.1|203411.1|203321.1|203411.1|203321.1|1
1736255470000|2025-01-07 13:11:10|203412.4|203322.4|203415.8|203325.8|203417.4|203327.4|203412.4|203322.4|12
1736255480000|2025-01-07 13:11:20|203416.5|203326.5|203411.2|203321.2|203416.5|203326.5|203411.2|203321.2|7
1736255490000|2025-01-07 13:11:30|203411.4|203321.4|203411|203321|203411.4|203321.4|203411|203321|2
1736255500000|2025-01-07 13:11:40|203410.4|203320.4|203409.9|203319.9|203410.4|203320.4|203408.4|203318.4|3
1736255510000|2025-01-07 13:11:50|203409.5|203319.5|203411|203321|203415.2|203325.2|203409.5|203319.5|5
1736255520000|2025-01-07 13:12:00|203412|203322|203413.6|203323.6|203413.6|203323.6|203411.6|203321.6|12
1736255530000|2025-01-07 13:12:10|203412.2|203322.2|203410.8|203320.8|203413.4|203323.4|203410.8|203320.8|4
1736255540000|2025-01-07 13:12:20|203409.8|203319.8|203374.2|203284.2|203409.8|203319.8|203373.2|203283.2|16
1736255550000|2025-01-07 13:12:30|203375.9|203285.9|203380.6|203290.6|203384|203294|203375.9|203285.9|14
1736255560000|2025-01-07 13:12:40|203377.8|203287.8|203375.3|203285.3|203377.8|203287.8|203373.4|203283.4|14
1736255580000|2025-01-07 13:13:00|203376.6|203286.6|203377|203287|203390.3|203300.3|203375.8|203285.8|17
1736255590000|2025-01-07 13:13:10|203400.5|203310.5|203426.2|203336.2|203435.2|203345.2|203397.6|203307.6|21
1736255600000|2025-01-07 13:13:20|203425.9|203335.9|203430.4|203340.4|203432.7|203342.7|203425.5|203335.5|11
1736255610000|2025-01-07 13:13:30|203433.3|203343.3|203451.3|203361.3|203453.1|203363.1|203431.2|203341.2|14
1736255620000|2025-01-07 13:13:40|203450.1|203360.1|203443.6|203353.6|203450.1|203360.1|203442.4|203352.4|14
1736255630000|2025-01-07 13:13:50|203443.2|203353.2|203443.1|203353.1|203447.3|203357.3|203443.1|203353.1|5
1736255640000|2025-01-07 13:14:00|203444.8|203354.8|203440.7|203350.7|203450.4|203360.4|203440.7|203350.7|10
1736255650000|2025-01-07 13:14:10|203439.1|203349.1|203369.2|203279.2|203439.1|203349.1|203368.9|203278.9|16
1736255660000|2025-01-07 13:14:20|203370.6|203280.6|203367.4|203277.4|203371.2|203281.2|203367.1|203277.1|13
1736255670000|2025-01-07 13:14:30|203368.8|203278.8|203401.8|203311.8|203401.8|203311.8|203368.8|203278.8|21
1736255680000|2025-01-07 13:14:40|203401.4|203311.4|203415.5|203325.5|203439.8|203349.8|203398.4|203308.4|17
1736255690000|2025-01-07 13:14:50|203413.9|203323.9|203443.7|203353.7|203447.2|203357.2|203411.4|203321.4|15
1736255700000|2025-01-07 13:15:00|203445.6|203355.6|203440.4|203350.4|203445.6|203355.6|203438.6|203348.6|13
1736255710000|2025-01-07 13:15:10|203439.2|203349.2|203443.3|203353.3|203449.1|203359.1|203439.2|203349.2|18
1736255720000|2025-01-07 13:15:20|203443.1|203353.1|203490.8|203400.8|203490.8|203426.8|203440.9|203350.9|20
1736255730000|2025-01-07 13:15:30|203490.4|203400.4|203493|203403|203493.6|203403.6|203487.6|203397.6|26
1736255740000|2025-01-07 13:15:40|203492.1|203402.1|203484.7|203434.7|203493.1|203436.9|203484.3|203401.7|11
1736255750000|2025-01-07 13:15:50|203487.3|203437.3|203503.8|203413.8|203509.9|203442|203487.3|203408.3|14
1736255760000|2025-01-07 13:16:00|203502.7|203412.7|203495|203405|203502.7|203412.7|203494.1|203404.1|12
1736255770000|2025-01-07 13:16:10|203493.7|203403.7|203493.3|203403.3|203493.9|203403.9|203493.3|203403.3|7
1736255780000|2025-01-07 13:16:20|203493.9|203403.9|203484.3|203394.3|203493.9|203403.9|203481.5|203391.5|18
1736255790000|2025-01-07 13:16:30|203485.7|203395.7|203487.2|203397.2|203490|203400|203484.3|203394.3|9
1736255800000|2025-01-07 13:16:40|203486.1|203396.1|203485.1|203395.1|203486.1|203396.1|203484.5|203394.5|7
1736255810000|2025-01-07 13:16:50|203484.7|203394.7|203445.8|203355.8|203484.7|203394.7|203443.3|203353.3|11
1736255820000|2025-01-07 13:17:00|203446.1|203356.1|203443.4|203353.4|203447.5|203357.5|203443.4|203353.4|9
1736255830000|2025-01-07 13:17:10|203442.6|203352.6|203406.9|203316.9|203442.6|203352.6|203403.5|203313.5|17
1736255840000|2025-01-07 13:17:20|203409.6|203319.6|203409.1|203319.1|203411.7|203321.7|203407.7|203317.7|9
1736255850000|2025-01-07 13:17:30|203408.9|203318.9|203406|203316|203409.5|203319.5|203404.4|203314.4|14
1736255860000|2025-01-07 13:17:40|203405.9|203315.9|203406|203316|203407.4|203317.4|203405.6|203315.6|9
1736255870000|2025-01-07 13:17:50|203405.8|203315.8|203404.2|203314.2|203405.8|203315.8|203402.4|203312.4|9
1736255880000|2025-01-07 13:18:00|203405.6|203315.6|203404.2|203314.2|203405.6|203315.6|203404.2|203314.2|10
1736255890000|2025-01-07 13:18:10|203405.4|203315.4|203404.2|203314.2|203406.4|203316.4|203404.2|203314.2|4
1736255900000|2025-01-07 13:18:20|203402.4|203312.4|203339.1|203249.1|203402.4|203312.4|203337|203247|14
1736255910000|2025-01-07 13:18:30|203340.8|203250.8|203322|203232|203343|203253|203322|203232|18
1736255920000|2025-01-07 13:18:40|203321.4|203231.4|203321|203231|203321.4|203231.4|203320.8|203230.8|5
1736255930000|2025-01-07 13:18:50|203320.8|203230.8|203310.1|203220.1|203322.4|203232.4|203307.8|203217.8|14
1736255940000|2025-01-07 13:19:00|203310.7|203220.7|203326.3|203236.3|203326.3|203236.3|203310.7|203220.7|21
1736255950000|2025-01-07 13:19:10|203326.5|203236.5|203325.1|203235.1|203326.5|203236.5|203325.1|203235.1|2
1736255960000|2025-01-07 13:19:20|203322.4|203232.4|203331.7|203241.7|203332.3|203242.3|203322.4|203232.4|8
1736255970000|2025-01-07 13:19:30|203331.8|203241.8|203332.2|203242.2|203332.4|203242.4|203331.8|203241.8|3
1736255980000|2025-01-07 13:19:40|203331|203241|203339.2|203249.2|203339.2|203249.2|203326.5|203236.5|14
1736255990000|2025-01-07 13:19:50|203341.5|203251.5|203374.5|203284.5|203375.5|203285.5|203341.5|203251.5|12
1736256000000|2025-01-07 13:20:00|203371.7|203281.7|203410.6|203320.6|203413.1|203323.1|203371.7|203281.7|14
1736256010000|2025-01-07 13:20:10|203410.7|203320.7|203411.1|203321.1|203411.1|203321.1|203410.7|203320.7|2
1736256020000|2025-01-07 13:20:20|203411.9|203321.9|203411.9|203321.9|203411.9|203321.9|203411.6|203321.6|3
1736256030000|2025-01-07 13:20:30|203412.4|203322.4|203412.2|203322.2|203412.4|203322.4|203381.3|203291.3|14
1736256040000|2025-01-07 13:20:40|203412.1|203322.1|203462.8|203372.8|203462.8|203372.8|203412.1|203322.1|19
1736256050000|2025-01-07 13:20:50|203463.1|203373.1|203463.1|203373.1|203463.1|203373.1|203462.8|203372.8|3
1736256060000|2025-01-07 13:21:00|203465.2|203375.2|203464.4|203374.4|203466.3|203376.3|203464.4|203374.4|4
1736256070000|2025-01-07 13:21:10|203462.6|203372.6|203463.6|203373.6|203463.6|203373.6|203462.6|203372.6|2
1736256080000|2025-01-07 13:21:20|203463.1|203373.1|203462.8|203372.8|203463.1|203373.1|203462.8|203372.8|2
1736256090000|2025-01-07 13:21:30|203460.6|203370.6|203461.8|203371.8|203462.1|203372.1|203460.6|203370.6|3
1736256100000|2025-01-07 13:21:40|203459.9|203369.9|203446.9|203356.9|203459.9|203369.9|203442.4|203352.4|6
1736256110000|2025-01-07 13:21:50|203445.3|203355.3|203461.1|203371.1|203463.5|203373.5|203444.4|203354.4|19
1736256120000|2025-01-07 13:22:00|203462.3|203372.3|203461.6|203371.6|203463|203373|203461.6|203371.6|6
1736256130000|2025-01-07 13:22:10|203461.3|203371.3|203461|203371|203461.3|203371.3|203461|203371|2
1736256140000|2025-01-07 13:22:20|203459.3|203369.3|203428.3|203338.3|203461.1|203371.1|203423.7|203333.7|13
1736256150000|2025-01-07 13:22:30|203428.7|203338.7|203425.9|203335.9|203428.7|203338.7|203425.9|203335.9|6
1736256160000|2025-01-07 13:22:40|203426.7|203336.7|203423.5|203333.5|203427.1|203337.1|203422.6|203332.6|8
1736256170000|2025-01-07 13:22:50|203423.1|203333.1|203465.1|203375.1|203466|203376|203423.1|203333.1|22
1736256180000|2025-01-07 13:23:00|203464.8|203374.8|203474.1|203384.1|203488.9|203398.9|203462.4|203372.4|17
1736256190000|2025-01-07 13:23:10|203473.9|203383.9|203486.3|203396.3|203489|203399|203473.9|203383.9|19
1736256200000|2025-01-07 13:23:20|203478.3|203388.3|203493.4|203403.4|203495.1|203405.1|203478.3|203388.3|23
1736256210000|2025-01-07 13:23:30|203494.7|203404.7|203492.7|203402.7|203495.3|203405.3|203492.5|203402.5|9
1736256220000|2025-01-07 13:23:40|203492.9|203402.9|203493.9|203403.9|203494.6|203404.6|203492.7|203402.7|5
1736256230000|2025-01-07 13:23:50|203494.1|203404.1|203493.2|203403.2|203495.1|203405.1|203492.3|203402.3|11
1736256240000|2025-01-07 13:24:00|203492.8|203402.8|203493.4|203403.4|203493.4|203403.4|203490.1|203400.1|13
1736256250000|2025-01-07 13:24:10|203494.9|203404.9|203501.2|203411.2|203503|203440.3|203487.9|203397.9|24
1736256260000|2025-01-07 13:24:20|203501|203411|203513.1|203423.1|203513.2|203423.2|203500|203410|27
1736256270000|2025-01-07 13:24:30|203512.8|203422.8|203505.1|203415.1|203512.8|203422.8|203503.3|203413.3|19
1736256280000|2025-01-07 13:24:40|203505.3|203415.3|203506.5|203416.5|203510.2|203420.2|203504.7|203414.7|14
1736256290000|2025-01-07 13:24:50|203505.1|203415.1|203503.3|203413.3|203505.2|203415.2|203501.5|203411.5|11
1736256300000|2025-01-07 13:25:00|203504.5|203414.5|203499.7|203409.7|203504.5|203414.5|203499.7|203409.7|3
1736256310000|2025-01-07 13:25:10|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|203499.3|203409.3|1
1736256320000|2025-01-07 13:25:20|203498.9|203408.9|203498.9|203408.9|203498.9|203408.9|203498.9|203408.9|1
1736256330000|2025-01-07 13:25:30|203501|203411|203488.3|203398.3|203501|203411|203488.3|203398.3|9
1736256340000|2025-01-07 13:25:40|203488.1|203398.1|203487.2|203397.2|203490.2|203400.2|203486.8|203396.8|9
1736256350000|2025-01-07 13:25:50|203487.6|203397.6|203487.2|203397.2|203488.1|203398.1|203486.8|203396.8|6
1736256360000|2025-01-07 13:26:00|203486|203396|203443.5|203353.5|203486.5|203396.5|203434.2|203344.2|17
1736256370000|2025-01-07 13:26:10|203442.4|203352.4|203450.4|203360.4|203450.4|203360.4|203435.7|203345.7|15
1736256380000|2025-01-07 13:26:20|203449.7|203359.7|203446|203356|203454.8|203364.8|203446|203356|9
1736256390000|2025-01-07 13:26:30|203446.6|203356.6|203459.1|203369.1|203473.9|203383.9|203442|203352|18
1736256400000|2025-01-07 13:26:40|203453.4|203363.4|203455.3|203365.3|203458.8|203368.8|203449.6|203359.6|12
1736256410000|2025-01-07 13:26:50|203456.8|203366.8|203453.2|203363.2|203460.9|203370.9|203450.6|203360.6|13
1736256420000|2025-01-07 13:27:00|203431.7|203341.7|203454.3|203364.3|203458.3|203368.3|203420.4|203330.4|15
1736256430000|2025-01-07 13:27:10|203452.3|203362.3|203443.3|203353.3|203452.3|203362.3|203443.3|203353.3|2
1736256450000|2025-01-07 13:27:30|203452.2|203362.2|203454.6|203364.6|203454.6|203364.6|203444.3|203354.3|4
1736256460000|2025-01-07 13:27:40|203455.6|203365.6|203454.7|203364.7|203455.6|203365.6|203451.9|203361.9|5
1736256470000|2025-01-07 13:27:50|203453.5|203363.5|203455.4|203365.4|203457.7|203367.7|203451.9|203361.9|7
1736256480000|2025-01-07 13:28:00|203455.2|203365.2|203454|203364|203455.2|203365.2|203454|203364|4
1736256490000|2025-01-07 13:28:10|203454.1|203364.1|203454.9|203364.9|203456.5|203366.5|203454|203364|5
1736256500000|2025-01-07 13:28:20|203455|203365|203451.8|203361.8|203455|203365|203451.8|203361.8|4
1736256510000|2025-01-07 13:28:30|203452|203362|203451.8|203361.8|203452|203362|203451.7|203361.7|18
1736256520000|2025-01-07 13:28:40|203451.9|203361.9|203451.6|203361.6|203451.9|203361.9|203451.6|203361.6|12
1736256530000|2025-01-07 13:28:50|203451.9|203361.9|203451.4|203361.4|203451.9|203361.9|203451.4|203361.4|17
1736256540000|2025-01-07 13:29:00|203444.8|203354.8|203411.4|203321.4|203444.8|203354.8|203411.4|203321.4|23
1736256550000|2025-01-07 13:29:10|203400|203310|203408.9|203318.9|203408.9|203318.9|203389.1|203299.1|10
1736256560000|2025-01-07 13:29:20|203411.6|203321.6|203423|203333|203424.1|203334.1|203411.6|203321.6|5
1736256570000|2025-01-07 13:29:30|203426.8|203336.8|203419.3|203329.3|203430.2|203340.2|203419.3|203329.3|9
1736256580000|2025-01-07 13:29:40|203417.8|203327.8|203421.1|203331.1|203421.1|203331.1|203417.8|203327.8|3
1736256590000|2025-01-07 13:29:50|203422.7|203332.7|203418.5|203328.5|203422.7|203332.7|203418.5|203328.5|5
1736256600000|2025-01-07 13:30:00|203419.3|203329.3|203419.3|203329.3|203419.3|203329.3|203419.3|203329.3|1
1736256610000|2025-01-07 13:30:10|203417.5|203327.5|203413.5|203323.5|203417.5|203327.5|203413.5|203323.5|3
1736256620000|2025-01-07 13:30:20|203415.6|203325.6|203413.2|203323.2|203415.6|203325.6|203413.2|203323.2|4
1736256630000|2025-01-07 13:30:30|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|203414.1|203324.1|1
1736256640000|2025-01-07 13:30:40|203414|203324|203414|203324|203414|203324|203414|203324|1
1736256650000|2025-01-07 13:30:50|203414.2|203324.2|203408.9|203318.9|203416.5|203326.5|203408.9|203318.9|3
1736256660000|2025-01-07 13:31:00|203408.1|203318.1|203399.8|203309.8|203409.8|203319.8|203380.8|203290.8|11
1736256670000|2025-01-07 13:31:10|203398|203308|203400.2|203310.2|203406.4|203316.4|203398|203308|14
1736256680000|2025-01-07 13:31:20|203397.9|203307.9|203379.4|203289.4|203397.9|203307.9|203376|203286|16
1736256690000|2025-01-07 13:31:30|203376.5|203286.5|203374.5|203284.5|203376.5|203286.5|203373.9|203283.9|13
1736256700000|2025-01-07 13:31:40|203374.3|203284.3|203374.5|203284.5|203374.5|203284.5|203374.3|203284.3|2
1736256720000|2025-01-07 13:32:00|203372.6|203282.6|203458.1|203368.1|203458.1|203368.1|203368.8|203278.8|16
1736256730000|2025-01-07 13:32:10|203457.9|203367.9|203455.2|203365.2|203458.4|203368.4|203455.2|203365.2|9
1736256740000|2025-01-07 13:32:20|203456.7|203366.7|203456|203366|203457.4|203367.4|203456|203366|3
1736256750000|2025-01-07 13:32:30|203455.8|203365.8|203441.2|203351.2|203455.8|203365.8|203441.2|203351.2|8
1736256760000|2025-01-07 13:32:40|203438.9|203348.9|203425.5|203335.5|203438.9|203348.9|203422.3|203332.3|10
1736256770000|2025-01-07 13:32:50|203428.7|203338.7|203448.4|203358.4|203449.9|203359.9|203428|203338|13
1736256780000|2025-01-07 13:33:00|203448.1|203358.1|203448.4|203358.4|203449.1|203359.1|203448.1|203358.1|13
1736256790000|2025-01-07 13:33:10|203448.7|203358.7|203449.1|203359.1|203450.9|203360.9|203448.4|203358.4|11
1736256800000|2025-01-07 13:33:20|203449.4|203359.4|203446.4|203356.4|203451|203361|203446.4|203356.4|14
1736256810000|2025-01-07 13:33:30|203444.8|203354.8|203444.8|203354.8|203444.8|203354.8|203444.8|203354.8|1
1736256820000|2025-01-07 13:33:40|203411.9|203321.9|203415.2|203325.2|203417.1|203327.1|203407|203317|11
1736256830000|2025-01-07 13:33:50|203417|203327|203427.8|203337.8|203431.6|203341.6|203417|203327|11
1736256840000|2025-01-07 13:34:00|203428.2|203338.2|203424.9|203334.9|203428.2|203338.2|203423.8|203333.8|8
1736256850000|2025-01-07 13:34:10|203424.7|203334.7|203422.2|203332.2|203425.6|203335.6|203422.2|203332.2|7
1736256860000|2025-01-07 13:34:20|203422|203332|203421.9|203331.9|203422|203332|203421.9|203331.9|2
1736256870000|2025-01-07 13:34:30|203421.3|203331.3|203406.4|203316.4|203421.3|203331.3|203404.7|203314.7|10
1736256880000|2025-01-07 13:34:40|203373.9|203283.9|203380.4|203290.4|203380.4|203290.4|203338.6|203248.6|25
1736256890000|2025-01-07 13:34:50|203377.7|203287.7|203382.6|203292.6|203382.6|203292.6|203376|203286|12
1736256900000|2025-01-07 13:35:00|203384.1|203294.1|203385.6|203295.6|203385.6|203295.6|203384.1|203294.1|5
1736256910000|2025-01-07 13:35:10|203384.2|203294.2|203378|203288|203384.2|203294.2|203376.7|203286.7|7
1736256920000|2025-01-07 13:35:20|203379.5|203289.5|203380.1|203290.1|203380.1|203290.1|203375.6|203285.6|12
1736256930000|2025-01-07 13:35:30|203382.6|203292.6|203418.1|203328.1|203418.1|203331.5|203381.5|203292.6|6
1736256940000|2025-01-07 13:35:40|203417.9|203327.9|203415.4|203325.4|203417.9|203327.9|203413.7|203323.7|13
1736256950000|2025-01-07 13:35:50|203415|203325|203383.7|203293.7|203416.1|203326.1|203381|203291|18
1736256960000|2025-01-07 13:36:00|203385.2|203295.2|203413|203323|203415.2|203325.2|203385.2|203295.2|23
1736256970000|2025-01-07 13:36:10|203412.8|203322.8|203411.5|203321.5|203412.8|203322.8|203410.3|203320.3|6
1736256980000|2025-01-07 13:36:20|203412.7|203322.7|203388.2|203298.2|203412.7|203322.7|203388.2|203298.2|5
1736256990000|2025-01-07 13:36:30|203390.6|203300.6|203384.9|203294.9|203390.6|203300.6|203384.9|203294.9|14
1736257000000|2025-01-07 13:36:40|203381.1|203291.1|203351.6|203261.6|203381.1|203291.1|203349.9|203259.9|17
1736257020000|2025-01-07 13:37:00|203357.4|203267.4|203414.1|203324.1|203414.1|203324.1|203357.4|203267.4|20
1736257030000|2025-01-07 13:37:10|203414.3|203324.3|203426.2|203336.2|203427.8|203337.8|203414.3|203324.3|20
1736257040000|2025-01-07 13:37:20|203427.4|203337.4|203425.3|203335.3|203428.4|203338.4|203425.3|203335.3|15
1736257050000|2025-01-07 13:37:30|203425.7|203335.7|203419|203329|203427.8|203337.8|203411.6|203321.6|23
1736257060000|2025-01-07 13:37:40|203418.4|203328.4|203415.6|203325.6|203420.1|203330.1|203415.3|203325.3|13
1736257070000|2025-01-07 13:37:50|203414.2|203324.2|203409.2|203319.2|203414.2|203324.2|203409.2|203319.2|7
1736257080000|2025-01-07 13:38:00|203404.6|203314.6|203353|203263|203404.6|203314.6|203351|203261|15
1736257090000|2025-01-07 13:38:10|203352.5|203262.5|203404.2|203314.2|203406.7|203316.7|203352.5|203262.5|19
1736257100000|2025-01-07 13:38:20|203403.2|203313.2|203406.2|203316.2|203408.8|203318.8|203403.2|203313.2|12
1736257110000|2025-01-07 13:38:30|203407.8|203317.8|203403.6|203313.6|203414|203324|203401.6|203311.6|14
1736257120000|2025-01-07 13:38:40|203402.2|203312.2|203405.2|203315.2|203405.2|203315.2|203400.2|203310.2|7
1736257130000|2025-01-07 13:38:50|203404.4|203314.4|203445.2|203355.2|203447.4|203357.4|203396.3|203306.3|21
1736257140000|2025-01-07 13:39:00|203447.2|203357.2|203474.3|203384.3|203485.3|203395.3|203446.8|203356.8|22
1736257150000|2025-01-07 13:39:10|203475.5|203385.5|203493.3|203403.3|203500|203410|203466.2|203376.2|18
1736257160000|2025-01-07 13:39:20|203494.8|203404.8|203489.5|203399.5|203494.8|203404.8|203489.5|203399.5|4
1736257170000|2025-01-07 13:39:30|203489.2|203399.2|203489.2|203399.2|203489.2|203399.2|203482.8|203392.8|5
1736257180000|2025-01-07 13:39:40|203487.5|203397.5|203465.8|203375.8|203487.5|203397.5|203462.4|203372.4|22
1736257190000|2025-01-07 13:39:50|203464.8|203374.8|203471|203381|203471.2|203381.2|203463.7|203373.7|25
1736257200000|2025-01-07 13:40:00|203469.5|203379.5|203433.8|203343.8|203483.7|203393.7|203433.8|203343.8|22
1736257210000|2025-01-07 13:40:10|203437.4|203347.4|203430.2|203340.2|203437.4|203347.4|203430.2|203340.2|11
1736257220000|2025-01-07 13:40:20|203428.5|203338.5|203429.4|203339.4|203435.8|203345.8|203427.3|203337.3|19
1736257230000|2025-01-07 13:40:30|203426.1|203336.1|203425.5|203335.5|203429.4|203339.4|203407.6|203317.6|31
1736257240000|2025-01-07 13:40:40|203426.4|203336.4|203424.6|203334.6|203428.6|203338.6|203424.6|203334.6|30
1736257250000|2025-01-07 13:40:50|203426.9|203336.9|203429.7|203339.7|203432.9|203342.9|203425.6|203335.6|19
1736257260000|2025-01-07 13:41:00|203429.8|203339.8|203429.6|203339.6|203433.6|203343.6|203427.7|203337.7|18
1736257270000|2025-01-07 13:41:10|203428.9|203338.9|203434|203344|203434.6|203344.6|203428.4|203338.4|15
1736257280000|2025-01-07 13:41:20|203430.9|203340.9|203429.2|203339.2|203431.1|203341.1|203427.2|203337.2|20
1736257290000|2025-01-07 13:41:30|203429.3|203339.3|203428.4|203338.4|203429.5|203339.5|203423.7|203333.7|16
1736257300000|2025-01-07 13:41:40|203425.7|203335.7|203389.4|203299.4|203426.8|203336.8|203386.2|203296.2|26
1736257310000|2025-01-07 13:41:50|203389.1|203299.1|203383.3|203293.3|203389.1|203299.1|203381|203291|13
1736257320000|2025-01-07 13:42:00|203383.2|203293.2|203394.5|203304.5|203394.8|203304.8|203383|203293|18
1736257330000|2025-01-07 13:42:10|203392.7|203302.7|203445.4|203355.4|203445.4|203355.4|203388.9|203298.9|32
1736257340000|2025-01-07 13:42:20|203438.3|203348.3|203470.8|203380.8|203474.8|203384.8|203435.8|203345.8|26
1736257350000|2025-01-07 13:42:30|203471.3|203381.3|203476.3|203386.3|203476.3|203386.3|203471.3|203381.3|8
1736257360000|2025-01-07 13:42:40|203474.8|203384.8|203473.7|203383.7|203474.8|203384.8|203473.6|203383.6|3
1736257370000|2025-01-07 13:42:50|203476.4|203386.4|203462.2|203372.2|203478.6|203388.6|203454.5|203364.5|15
1736257380000|2025-01-07 13:43:00|203463.5|203373.5|203434.1|203344.1|203463.5|203373.5|203434.1|203344.1|12
1736257390000|2025-01-07 13:43:10|203436.5|203346.5|203431.3|203341.3|203436.5|203346.5|203430.5|203340.5|7
1736257400000|2025-01-07 13:43:20|203433.2|203343.2|203436.9|203346.9|203440.1|203350.1|203432.2|203342.2|16
1736257410000|2025-01-07 13:43:30|203437.9|203347.9|203440.2|203350.2|203441.1|203351.1|203433.2|203343.2|26
1736257420000|2025-01-07 13:43:40|203439.8|203349.8|203451.6|203361.6|203471.3|203381.3|203438|203348|30
1736257430000|2025-01-07 13:43:50|203450.8|203360.8|203467.8|203377.8|203467.9|203377.9|203450.8|203360.8|11
1736257440000|2025-01-07 13:44:00|203471.9|203381.9|203484.3|203394.3|203498.6|203408.6|203460.1|203370.1|22
1736257450000|2025-01-07 13:44:10|203486.5|203396.5|203509.5|203419.5|203509.5|203419.5|203486.5|203396.5|13
1736257460000|2025-01-07 13:44:20|203509.9|203419.9|203525|203435|203526.3|203436.3|203509.9|203419.9|15
1736257470000|2025-01-07 13:44:30|203524.8|203434.8|203521.1|203431.1|203525|203435|203520.3|203430.3|16
1736257480000|2025-01-07 13:44:40|203519.8|203429.8|203493.3|203403.3|203519.8|203429.8|203493.3|203403.3|18
1736257490000|2025-01-07 13:44:50|203493.5|203403.5|203549.5|203499.5|203554.2|203504.2|203493.2|203403.2|14
1736257500000|2025-01-07 13:45:00|203550.6|203500.6|203560.9|203470.9|203561.8|203511.8|203550.6|203469.1|15
1736257510000|2025-01-07 13:45:10|203562.2|203472.2|203566.5|203476.5|203577.7|203487.7|203560.1|203470.1|16
1736257520000|2025-01-07 13:45:20|203567.6|203477.6|203565.4|203475.4|203567.6|203477.6|203542.3|203452.3|13
1736257530000|2025-01-07 13:45:30|203570.1|203480.1|203569.4|203479.4|203571.8|203481.8|203569.4|203479.4|8
1736257540000|2025-01-07 13:45:40|203568|203478|203531.8|203441.8|203568|203478|203525.2|203435.2|12
1736257550000|2025-01-07 13:45:50|203530.2|203440.2|203532.7|203442.7|203544.9|203454.9|203527.1|203437.1|17
1736257560000|2025-01-07 13:46:00|203531.1|203441.1|203517.1|203427.1|203531.1|203441.1|203517.1|203427.1|15
1736257570000|2025-01-07 13:46:10|203518.5|203428.5|203533.7|203443.7|203535.4|203445.4|203518.5|203428.5|12
1736257580000|2025-01-07 13:46:20|203535.1|203445.1|203518.2|203428.2|203536.9|203446.9|203514.5|203424.5|18
1736257590000|2025-01-07 13:46:30|203515.5|203425.5|203564.8|203474.8|203567.1|203477.1|203515.5|203425.5|20
1736257600000|2025-01-07 13:46:40|203567|203477|203545.9|203495.9|203570|203495.9|203530.3|203462.9|16
1736257610000|2025-01-07 13:46:50|203548|203498|203569.5|203479.5|203569.9|203505.3|203546.6|203477|14
1736257620000|2025-01-07 13:47:00|203567.7|203477.7|203558.7|203468.7|203571.4|203481.4|203558.7|203468.7|10
1736257630000|2025-01-07 13:47:10|203560.7|203470.7|203562.3|203512.3|203568|203512.3|203556.9|203470.7|18
1736257640000|2025-01-07 13:47:20|203563.4|203513.4|203557.5|203507.5|203563.8|203513.8|203557.5|203507.5|7
1736257650000|2025-01-07 13:47:30|203570.8|203480.8|203555.5|203505.5|203574.1|203510.5|203555.5|203480.8|6
1736257660000|2025-01-07 13:47:40|203557.5|203507.5|203555.5|203505.5|203557.5|203507.5|203555.5|203505.5|2
1736257670000|2025-01-07 13:47:50|203553.7|203503.7|203582.7|203532.7|203583.4|203533.4|203550.4|203500.4|19
1736257680000|2025-01-07 13:48:00|203587.6|203537.6|203621.4|203531.4|203627.8|203537.8|203587.6|203525.5|25
1736257690000|2025-01-07 13:48:10|203619.8|203529.8|203611.9|203561.9|203624.4|203565|203608.2|203529.8|14
1736257700000|2025-01-07 13:48:20|203612.3|203562.3|203614.9|203564.9|203615.3|203565.3|203610.4|203560.4|10
1736257710000|2025-01-07 13:48:30|203621|203571|203617.8|203567.8|203623.2|203573.2|203617.7|203567.7|11
1736257720000|2025-01-07 13:48:40|203617.7|203567.7|203618|203568|203620.6|203570.6|203617.7|203567.7|4
1736257730000|2025-01-07 13:48:50|203617.9|203567.9|203635.9|203545.9|203635.9|203567.9|203614.1|203545.9|6
1736257740000|2025-01-07 13:49:00|203633|203543|203623.9|203533.9|203633|203543|203623.9|203533.9|3
1736257750000|2025-01-07 13:49:10|203624.9|203534.9|203644.4|203594.4|203660.8|203594.6|203624.9|203534.9|15
1736257760000|2025-01-07 13:49:20|203642.6|203592.6|203653.9|203603.9|203657.1|203607.1|203642.6|203592.6|5
1736257770000|2025-01-07 13:49:30|203652.8|203602.8|203659.6|203569.6|203666|203602.8|203651.8|203568.8|13
1736257780000|2025-01-07 13:49:40|203666|203576|203663.6|203573.6|203666|203576|203659.3|203569.3|23
1736257790000|2025-01-07 13:49:50|203663.7|203573.7|203658.9|203568.9|203664.9|203574.9|203658.9|203568.9|18
1736257800000|2025-01-07 13:50:00|203660.7|203570.7|203648.4|203558.4|203661.1|203571.1|203648.4|203558.4|22
1736257810000|2025-01-07 13:50:10|203648.5|203558.5|203684.7|203594.7|203687.6|203597.6|203644.3|203554.3|20
1736257820000|2025-01-07 13:50:20|203686.6|203596.6|203684.5|203594.5|203687|203597|203684.5|203594.5|4
1736257830000|2025-01-07 13:50:30|203689|203599|203690.4|203600.4|203690.4|203600.4|203689|203599|3
1736257840000|2025-01-07 13:50:40|203686.9|203596.9|203684.2|203594.2|203686.9|203596.9|203683|203593|4
1736257850000|2025-01-07 13:50:50|203682.7|203592.7|203684.1|203594.1|203684.1|203594.1|203682.7|203592.7|2
1736257860000|2025-01-07 13:51:00|203682.9|203592.9|203683.1|203593.1|203685.4|203595.4|203682.7|203592.7|9
1736257870000|2025-01-07 13:51:10|203684.3|203594.3|203684.2|203594.2|203684.3|203594.3|203682.9|203592.9|4
1736257880000|2025-01-07 13:51:20|203683|203593|203684.9|203594.9|203686.3|203596.3|203683|203593|8
1736257890000|2025-01-07 13:51:30|203685.9|203595.9|203678|203588|203691.1|203601.1|203671.8|203581.8|31
1736257900000|2025-01-07 13:51:40|203681.3|203591.3|203685.3|203595.3|203690.3|203600.3|203680|203590|18
1736257910000|2025-01-07 13:51:50|203686.3|203596.3|203680.8|203590.8|203686.3|203596.3|203680.8|203590.8|4
1736257920000|2025-01-07 13:52:00|203682.2|203592.2|203684.9|203594.9|203685.7|203595.7|203682.2|203592.2|10
1736257930000|2025-01-07 13:52:10|203686.3|203596.3|203694.2|203604.2|203700.3|203610.3|203684.5|203594.5|26
1736257940000|2025-01-07 13:52:20|203693.3|203603.3|203696.9|203606.9|203697.9|203624.3|203674.3|203597.4|25
1736257950000|2025-01-07 13:52:30|203692.6|203602.6|203688|203598|203694.2|203604.2|203658|203568|26
1736257960000|2025-01-07 13:52:40|203693.4|203603.4|203696.6|203606.6|203696.7|203639.1|203677.2|203601.7|17
1736257970000|2025-01-07 13:52:50|203696.7|203606.7|203699.4|203609.4|203699.4|203609.4|203696.6|203606.6|4
1736257980000|2025-01-07 13:53:00|203699.6|203609.6|203690.5|203600.5|203704.2|203614.2|203690.5|203600.5|12
1736257990000|2025-01-07 13:53:10|203690.3|203600.3|203691.2|203601.2|203691.7|203601.7|203690.3|203600.3|10
1736258000000|2025-01-07 13:53:20|203691.1|203601.1|203688.1|203598.1|203691.2|203601.2|203687.1|203597.1|7
1736258010000|2025-01-07 13:53:30|203687.9|203597.9|203661.7|203571.7|203688.3|203598.3|203661.7|203571.7|10
1736258020000|2025-01-07 13:53:40|203661.6|203571.6|203655.3|203565.3|203662.5|203572.5|203654.5|203564.5|8
1736258030000|2025-01-07 13:53:50|203655.7|203565.7|203653|203563|203661.9|203571.9|203652.7|203562.7|7
1736258040000|2025-01-07 13:54:00|203652.4|203562.4|203614.9|203524.9|203652.4|203562.4|203612.1|203522.1|15
1736258050000|2025-01-07 13:54:10|203611|203521|203606.1|203516.1|203614.1|203524.1|203591.6|203501.6|19
1736258060000|2025-01-07 13:54:20|203605.7|203515.7|203574.7|203484.7|203605.7|203515.7|203572.1|203482.1|8
1736258070000|2025-01-07 13:54:30|203576|203486|203571.1|203481.1|203599.4|203509.4|203571.1|203481.1|20
1736258080000|2025-01-07 13:54:40|203570.1|203480.1|203574.3|203484.3|203574.3|203484.3|203570.1|203480.1|4
1736258090000|2025-01-07 13:54:50|203575.9|203485.9|203565.1|203475.1|203575.9|203485.9|203565.1|203475.1|8
1736258100000|2025-01-07 13:55:00|203564|203474|203543.5|203453.5|203564|203474|203498.5|203431.2|19
1736258110000|2025-01-07 13:55:10|203544.5|203454.5|203555.2|203465.2|203563.2|203473.2|203540.1|203450.1|18
1736258120000|2025-01-07 13:55:20|203556|203466|203557.4|203467.4|203557.4|203467.4|203556|203466|3
1736258130000|2025-01-07 13:55:30|203557.2|203467.2|203539.6|203449.6|203557.2|203467.2|203538.4|203448.4|11
1736258140000|2025-01-07 13:55:40|203540.9|203450.9|203537.3|203447.3|203540.9|203450.9|203532.4|203442.4|15
1736258150000|2025-01-07 13:55:50|203534.5|203444.5|203551.5|203461.5|203556.6|203466.6|203534.5|203444.5|6
1736258160000|2025-01-07 13:56:00|203551.4|203461.4|203548.6|203458.6|203551.5|203461.5|203548.6|203458.6|13
1736258170000|2025-01-07 13:56:10|203553.6|203463.6|203584.4|203534.4|203585.3|203535.3|203553.6|203463.6|18
1736258180000|2025-01-07 13:56:20|203585.6|203535.6|203584.2|203534.2|203585.6|203535.6|203584.2|203534.2|5
1736258190000|2025-01-07 13:56:30|203583.1|203533.1|203584.8|203534.8|203584.8|203534.8|203583.1|203533.1|4
1736258200000|2025-01-07 13:56:40|203584.7|203534.7|203584.9|203534.9|203585.3|203535.3|203584.7|203534.7|5
1736258210000|2025-01-07 13:56:50|203585.2|203535.2|203585|203535|203585.2|203535.2|203584.9|203534.9|4
1736258220000|2025-01-07 13:57:00|203585.2|203535.2|203628.5|203538.5|203629.9|203539.9|203585.2|203535.2|7
1736258230000|2025-01-07 13:57:10|203628.4|203538.4|203627.3|203537.3|203629.6|203539.6|203627.2|203537.2|6
1736258240000|2025-01-07 13:57:20|203629.7|203539.7|203620.4|203530.4|203630.7|203540.7|203617.1|203527.1|10
1736258250000|2025-01-07 13:57:30|203622.2|203532.2|203622.2|203532.2|203622.2|203532.2|203622.2|203532.2|1
1736258260000|2025-01-07 13:57:40|203623.4|203533.4|203633.9|203543.9|203635.3|203545.3|203621.3|203531.3|10
1736258270000|2025-01-07 13:57:50|203633.6|203543.6|203629.5|203539.5|203634.7|203544.7|203629|203539|11
1736258280000|2025-01-07 13:58:00|203631.7|203541.7|203627.9|203537.9|203631.7|203541.7|203625.6|203535.6|10
1736258290000|2025-01-07 13:58:10|203626.8|203536.8|203626.1|203536.1|203626.9|203536.9|203626.1|203536.1|4
1736258300000|2025-01-07 13:58:20|203624.5|203534.5|203626.8|203536.8|203626.8|203536.8|203623.7|203533.7|5
1736258310000|2025-01-07 13:58:30|203628.3|203538.3|203622.9|203532.9|203628.3|203538.3|203622.8|203532.8|6
1736258320000|2025-01-07 13:58:40|203623.3|203533.3|203623.7|203533.7|203623.7|203533.7|203622.3|203532.3|11
1736258330000|2025-01-07 13:58:50|203623.5|203533.5|203623|203533|203623.5|203533.5|203623|203533|2
1736258340000|2025-01-07 13:59:00|203623.4|203533.4|203621.5|203531.5|203623.4|203533.4|203617.2|203527.2|11
1736258350000|2025-01-07 13:59:10|203619.1|203529.1|203597.1|203507.1|203620.1|203530.1|203597.1|203507.1|20
1736258360000|2025-01-07 13:59:20|203598.6|203508.6|203592.4|203502.4|203598.6|203508.6|203590.5|203500.5|5
1736258370000|2025-01-07 13:59:30|203590.9|203500.9|203566|203476|203592.4|203502.4|203560|203470|13
1736258380000|2025-01-07 13:59:40|203563.2|203473.2|203575.1|203485.1|203577.4|203487.4|203563.2|203473.2|14
1736258390000|2025-01-07 13:59:50|203577.4|203487.4|203583.5|203493.5|203584.8|203494.8|203574.2|203484.2|15
1736258400000|2025-01-07 14:00:00|203583.2|203493.2|203591.8|203501.8|203594.4|203504.4|203583.2|203493.2|14
1736258410000|2025-01-07 14:00:10|203594.1|203504.1|203636.3|203546.3|203636.3|203546.3|203594.1|203504.1|21
1736258420000|2025-01-07 14:00:20|203635.7|203545.7|203638.5|203548.5|203638.6|203548.6|203635.7|203545.7|10
1736258430000|2025-01-07 14:00:30|203638.4|203548.4|203637.8|203547.8|203638.4|203548.4|203637.8|203547.8|3
1736258440000|2025-01-07 14:00:40|203637.6|203547.6|203633.3|203543.3|203637.6|203547.6|203631.4|203541.4|8
1736258450000|2025-01-07 14:00:50|203629.6|203539.6|203622.5|203532.5|203632.1|203542.1|203612.1|203522.1|14
1736258460000|2025-01-07 14:01:00|203602.2|203512.2|203602.4|203512.4|203602.9|203512.9|203599.4|203509.4|9
1736258470000|2025-01-07 14:01:10|203601.3|203511.3|203600|203510|203602.4|203512.4|203598.4|203508.4|17
1736258480000|2025-01-07 14:01:20|203602.4|203512.4|203570.3|203480.3|203610.2|203520.2|203565.7|203475.7|20
1736258490000|2025-01-07 14:01:30|203566.1|203476.1|203573.2|203483.2|203573.2|203483.2|203566.1|203476.1|5
1736258500000|2025-01-07 14:01:40|203572.9|203482.9|203570.4|203480.4|203572.9|203482.9|203570.4|203480.4|6
1736258520000|2025-01-07 14:02:00|203601.6|203511.6|203615.9|203525.9|203615.9|203525.9|203596.6|203506.6|17
1736258530000|2025-01-07 14:02:10|203616.1|203526.1|203615.4|203525.4|203616.6|203526.6|203611.5|203521.5|14
1736258540000|2025-01-07 14:02:20|203607.1|203517.1|203559.8|203469.8|203607.1|203517.1|203514.5|203438.4|27
1736258550000|2025-01-07 14:02:30|203556.2|203466.2|203564.7|203474.7|203564.7|203474.7|203556.2|203466.2|16
1736258560000|2025-01-07 14:02:40|203565.4|203475.4|203530.7|203440.7|203568.7|203478.7|203530.7|203440.7|16
1736258570000|2025-01-07 14:02:50|203530.8|203440.8|203529.2|203439.2|203530.8|203440.8|203529.2|203439.2|4
1736258580000|2025-01-07 14:03:00|203528.2|203438.2|203564.8|203474.8|203568.9|203478.9|203525.6|203435.6|13
1736258590000|2025-01-07 14:03:10|203561|203471|203561.8|203471.8|203564.4|203474.4|203553.2|203463.2|16
1736258600000|2025-01-07 14:03:20|203560|203470|203550.1|203460.1|203560|203470|203547.5|203457.5|5
1736258610000|2025-01-07 14:03:30|203551.8|203461.8|203549.7|203459.7|203551.8|203461.8|203549.7|203459.7|2
1736258620000|2025-01-07 14:03:40|203549.9|203459.9|203568.7|203478.7|203571.7|203486.7|203526.1|203458.5|12
1736258630000|2025-01-07 14:03:50|203567|203477|203556.4|203466.4|203567.1|203477.1|203555.1|203465.1|15
1736258640000|2025-01-07 14:04:00|203560.6|203470.6|203559.4|203469.4|203563.9|203473.9|203553.9|203463.9|11
1736258650000|2025-01-07 14:04:10|203559.3|203469.3|203556.9|203466.9|203561.7|203471.7|203555.3|203465.3|16
1736258660000|2025-01-07 14:04:20|203556.6|203466.6|203555.6|203465.6|203556.6|203466.6|203555.3|203465.3|7
1736258670000|2025-01-07 14:04:30|203555.4|203465.4|203528.7|203478.7|203555.4|203482.1|203528.7|203461.8|6
1736258680000|2025-01-07 14:04:40|203526.9|203476.9|203553.7|203463.7|203555|203476.9|203526.9|203448.6|14
1736258690000|2025-01-07 14:04:50|203552.5|203462.5|203555.8|203465.8|203557|203467|203551.7|203461.7|18
1736258700000|2025-01-07 14:05:00|203553.1|203463.1|203595|203505|203603.6|203513.6|203552.8|203462.8|23
1736258710000|2025-01-07 14:05:10|203593.9|203503.9|203573.1|203483.1|203605.1|203515.1|203567|203477|19
1736258720000|2025-01-07 14:05:20|203571.1|203481.1|203559.4|203469.4|203594|203504|203554|203464|18
1736258730000|2025-01-07 14:05:30|203560.6|203470.6|203545.2|203455.2|203560.6|203470.6|203533.6|203443.6|24
1736258740000|2025-01-07 14:05:40|203543.6|203453.6|203541.4|203451.4|203546.8|203456.8|203541.4|203451.4|5
1736258750000|2025-01-07 14:05:50|203542.3|203452.3|203560.4|203470.4|203565.5|203475.5|203542.3|203452.3|8
1736258760000|2025-01-07 14:06:00|203560.6|203470.6|203559.1|203469.1|203565.1|203475.1|203556.3|203466.3|13
1736258770000|2025-01-07 14:06:10|203557.6|203467.6|203566.5|203476.5|203567|203477|203556.8|203466.8|15
1736258780000|2025-01-07 14:06:20|203567|203477|203567|203477|203568.5|203478.5|203566.5|203476.5|4
1736258790000|2025-01-07 14:06:30|203570.4|203480.4|203580.8|203490.8|203584.5|203494.5|203570.4|203480.4|5
1736258800000|2025-01-07 14:06:40|203578.6|203488.6|203552|203462|203578.6|203488.6|203549|203459|17
1736258810000|2025-01-07 14:06:50|203550.7|203460.7|203571.6|203481.6|203573.2|203483.2|203549.5|203459.5|21
1736258820000|2025-01-07 14:07:00|203573.2|203483.2|203571.7|203481.7|203573.5|203483.5|203570.8|203480.8|8
1736258830000|2025-01-07 14:07:10|203570.1|203480.1|203550.3|203460.3|203570.1|203480.1|203550.3|203460.3|17
1736258840000|2025-01-07 14:07:20|203552.8|203462.8|203575.7|203485.7|203576.9|203486.9|203552.8|203462.8|6
1736258850000|2025-01-07 14:07:30|203576|203486|203576|203486|203576|203486|203576|203486|1
1736258860000|2025-01-07 14:07:40|203575.5|203485.5|203511.8|203421.8|203575.5|203485.5|203510.1|203420.1|16
1736258870000|2025-01-07 14:07:50|203511.1|203421.1|203539.4|203449.4|203539.4|203449.4|203503.6|203413.6|14
1736258880000|2025-01-07 14:08:00|203537.1|203447.1|203570|203480|203571.4|203481.4|203537.1|203447.1|23
1736258890000|2025-01-07 14:08:10|203572.7|203482.7|203575.1|203485.1|203575.1|203485.1|203571.8|203481.8|5
1736258900000|2025-01-07 14:08:20|203573.7|203483.7|203572.2|203482.2|203574.5|203484.5|203572.2|203482.2|5
1736258910000|2025-01-07 14:08:30|203573.7|203483.7|203574.3|203484.3|203578.3|203488.3|203571|203481|7
1736258920000|2025-01-07 14:08:40|203578.3|203488.3|203574.4|203484.4|203585.4|203495.4|203569.3|203479.3|16
1736258930000|2025-01-07 14:08:50|203567.5|203477.5|203551.7|203501.7|203573.8|203504|203548.6|203477.5|9
1736258940000|2025-01-07 14:09:00|203567.9|203477.9|203601.5|203511.5|203601.5|203526.6|203563.9|203473.9|14
1736258950000|2025-01-07 14:09:10|203596.4|203506.4|203595.6|203505.6|203602.3|203512.3|203590.7|203500.7|12
1736258960000|2025-01-07 14:09:20|203587.7|203497.7|203595.8|203505.8|203602.9|203512.9|203587.7|203497.7|7
1736258970000|2025-01-07 14:09:30|203597.5|203507.5|203595.1|203505.1|203598.9|203508.9|203595.1|203505.1|6
1736258980000|2025-01-07 14:09:40|203595.3|203505.3|203600.1|203510.1|203600.1|203510.1|203595.3|203505.3|4
1736258990000|2025-01-07 14:09:50|203600.7|203510.7|203591.7|203501.7|203600.7|203510.7|203591.7|203501.7|5
1736259000000|2025-01-07 14:10:00|203589.6|203499.6|203554.5|203464.5|203589.6|203499.6|203534.4|203462.5|9
1736259010000|2025-01-07 14:10:10|203554.1|203464.1|203559.3|203469.3|203559.3|203469.3|203554.1|203464.1|3
1736259020000|2025-01-07 14:10:20|203559|203469|203558.1|203468.1|203559.2|203469.2|203549.2|203459.2|11
1736259040000|2025-01-07 14:10:40|203558|203468|203559.2|203469.2|203559.2|203469.2|203557.8|203467.8|4
1736259050000|2025-01-07 14:10:50|203581|203491|203596.8|203506.8|203597.8|203507.8|203573.5|203483.5|19
1736259060000|2025-01-07 14:11:00|203601.5|203511.5|203598.1|203508.1|203605.3|203515.3|203596.8|203506.8|24
1736259070000|2025-01-07 14:11:10|203598|203508|203603|203513|203605.1|203515.1|203596.9|203506.9|10
1736259080000|2025-01-07 14:11:20|203599.5|203509.5|203586.5|203536.5|203599.8|203537.2|203580.9|203507.8|9
1736259090000|2025-01-07 14:11:30|203586.9|203536.9|203585.3|203535.3|203590.2|203540.2|203585.3|203535.3|6
1736259100000|2025-01-07 14:11:40|203605.9|203515.9|203611.3|203521.3|203613.7|203523.7|203605.9|203515.9|7
1736259110000|2025-01-07 14:11:50|203614.6|203524.6|203610|203520|203624.2|203561.2|203608.5|203518.5|12
1736259120000|2025-01-07 14:12:00|203608.9|203518.9|203608.6|203518.6|203608.9|203518.9|203608.6|203518.6|2
1736259130000|2025-01-07 14:12:10|203605.7|203515.7|203558.8|203508.8|203605.7|203543.1|203558.8|203508.8|8
1736259140000|2025-01-07 14:12:20|203553.1|203463.1|203552.8|203462.8|203555|203465|203550.5|203460.5|10
1736259150000|2025-01-07 14:12:30|203551.8|203461.8|203553.4|203463.4|203553.4|203463.4|203549.2|203459.2|5
1736259170000|2025-01-07 14:12:50|203551.9|203461.9|203552.4|203462.4|203554|203464|203550.2|203460.2|5
1736259180000|2025-01-07 14:13:00|203553.4|203463.4|203552.9|203462.9|203553.4|203463.4|203548.6|203458.6|10
1736259190000|2025-01-07 14:13:10|203554.4|203464.4|203581.4|203491.4|203585|203495|203554.4|203464.4|9
1736259200000|2025-01-07 14:13:20|203580.7|203490.7|203584.4|203494.4|203584.4|203494.4|203574.3|203484.3|12
1736259210000|2025-01-07 14:13:30|203581.4|203491.4|203603.6|203513.6|203605.2|203515.2|203580.4|203490.4|18
1736259220000|2025-01-07 14:13:40|203603.5|203513.5|203606.1|203516.1|203606.1|203516.1|203603.4|203513.4|6
1736259230000|2025-01-07 14:13:50|203605.7|203515.7|203621.7|203531.7|203621.7|203531.7|203605.7|203515.7|3
1736259250000|2025-01-07 14:14:10|203621.5|203531.5|203621.9|203531.9|203621.9|203531.9|203621.5|203531.5|2
1736259260000|2025-01-07 14:14:20|203621|203531|203615.8|203565.8|203625|203565.8|203608.5|203531|8
1736259270000|2025-01-07 14:14:30|203616.7|203566.7|203677.5|203587.5|203679.9|203613.2|203616.7|203566.7|13
1736259280000|2025-01-07 14:14:40|203677.8|203587.8|203679.7|203589.7|203684.7|203594.7|203677.2|203587.2|8
1736259290000|2025-01-07 14:14:50|203679.8|203589.8|203675.9|203585.9|203679.8|203589.8|203670.2|203580.2|16
1736259300000|2025-01-07 14:15:00|203674.1|203584.1|203650|203560|203675|203585|203647.2|203557.2|12
1736259310000|2025-01-07 14:15:10|203648.2|203558.2|203641.8|203551.8|203648.6|203558.6|203641.8|203551.8|10
1736259320000|2025-01-07 14:15:20|203642|203552|203625.8|203535.8|203642|203552|203625.5|203535.5|10
1736259330000|2025-01-07 14:15:30|203628.8|203538.8|203623.7|203533.7|203629.1|203539.1|203623.7|203533.7|14
1736259340000|2025-01-07 14:15:40|203622.1|203532.1|203621.6|203531.6|203623.7|203533.7|203621.6|203531.6|5
1736259350000|2025-01-07 14:15:50|203621.7|203531.7|203623.2|203533.2|203623.6|203533.6|203621.1|203531.1|6
1736259360000|2025-01-07 14:16:00|203624.7|203534.7|203656.4|203566.4|203659.2|203569.2|203624.7|203534.7|14
1736259370000|2025-01-07 14:16:10|203657.6|203567.6|203664.7|203574.7|203664.7|203574.7|203656.4|203566.4|8
1736259380000|2025-01-07 14:16:20|203662|203572|203662|203572|203662.2|203572.2|203662|203572|3
1736259390000|2025-01-07 14:16:30|203661.6|203571.6|203675.4|203585.4|203675.4|203585.4|203661.6|203571.6|8
1736259400000|2025-01-07 14:16:40|203676.2|203586.2|203685.6|203595.6|203687|203597|203676.2|203586.2|13
1736259410000|2025-01-07 14:16:50|203683.8|203593.8|203683.9|203593.9|203683.9|203593.9|203683.7|203593.7|3
1736259420000|2025-01-07 14:17:00|203681.4|203591.4|203701.6|203611.6|203701.6|203611.6|203681.4|203591.4|9
1736259430000|2025-01-07 14:17:10|203702.1|203612.1|203702.1|203612.1|203702.1|203612.1|203702.1|203612.1|1
1736259440000|2025-01-07 14:17:20|203701.9|203611.9|203701.9|203611.9|203702.1|203612.1|203701.9|203611.9|3
1736259450000|2025-01-07 14:17:30|203701.7|203611.7|203702.1|203612.1|203703|203613|203701.7|203611.7|4
1736259460000|2025-01-07 14:17:40|203706.2|203616.2|203719.8|203629.8|203720.9|203630.9|203706.2|203616.2|3
1736259470000|2025-01-07 14:17:50|203717.8|203627.8|203721.2|203631.2|203723.5|203633.5|203717.8|203627.8|5
1736259480000|2025-01-07 14:18:00|203720.7|203630.7|203669.8|203579.8|203720.7|203630.7|203664.3|203574.3|15
1736259490000|2025-01-07 14:18:10|203668.2|203578.2|203677.1|203587.1|203688.6|203598.6|203668.2|203578.2|21
1736259500000|2025-01-07 14:18:20|203678.7|203588.7|203692.9|203602.9|203695.2|203605.2|203678.7|203588.7|9
1736259510000|2025-01-07 14:18:30|203693.2|203603.2|203700.1|203610.1|203701.7|203611.7|203693.2|203603.2|9
1736259520000|2025-01-07 14:18:40|203698.9|203608.9|203709|203619|203711.4|203621.4|203695|203605|18
1736259530000|2025-01-07 14:18:50|203713|203623|203719.8|203629.8|203719.8|203629.8|203713|203623|4
1736259540000|2025-01-07 14:19:00|203719.7|203629.7|203723.6|203633.6|203723.6|203633.6|203719.7|203629.7|4
1736259550000|2025-01-07 14:19:10|203724.2|203634.2|203761.2|203671.2|203763.2|203673.2|203724.2|203634.2|7
1736259560000|2025-01-07 14:19:20|203759|203669|203750.7|203660.7|203759|203669|203749.7|203659.7|8
1736259570000|2025-01-07 14:19:30|203752.3|203662.3|203770.3|203680.3|203772.6|203682.6|203752.3|203662.3|10
1736259580000|2025-01-07 14:19:40|203770.6|203680.6|203783.5|203733.5|203784.8|203734.8|203770.6|203680.6|7
1736259590000|2025-01-07 14:19:50|203786.3|203736.3|203809.5|203719.5|203828|203738|203786.3|203715.2|15
1736259600000|2025-01-07 14:20:00|203809.2|203719.2|203830.4|203740.4|203830.4|203740.4|203808.5|203718.5|6
1736259610000|2025-01-07 14:20:10|203832.3|203742.3|203822.8|203772.8|203835.6|203785.6|203822.8|203742.3|5
1736259620000|2025-01-07 14:20:20|203832.8|203742.8|203823|203733|203832.8|203742.8|203821.5|203731.5|14
1736259630000|2025-01-07 14:20:30|203824|203734|203818.6|203728.6|203824|203734|203818.6|203728.6|9
1736259640000|2025-01-07 14:20:40|203817.2|203727.2|203814.2|203724.2|203817.2|203727.2|203812.9|203722.9|8
1736259650000|2025-01-07 14:20:50|203815.8|203725.8|203815.8|203725.8|203815.8|203725.8|203814.6|203724.6|7
1736259660000|2025-01-07 14:21:00|203814.1|203724.1|203815.3|203725.3|203818.2|203728.2|203814.1|203724.1|5
1736259670000|2025-01-07 14:21:10|203816.8|203726.8|203787.3|203697.3|203816.8|203726.8|203785.7|203695.7|12
1736259680000|2025-01-07 14:21:20|203786.6|203696.6|203786.9|203696.9|203788.2|203698.2|203784.6|203694.6|4
1736259690000|2025-01-07 14:21:30|203783.5|203693.5|203787.1|203697.1|203787.1|203697.1|203783.5|203693.5|10
1736259700000|2025-01-07 14:21:40|203785.7|203695.7|203785.7|203695.7|203786.9|203696.9|203784|203694|13
1736259710000|2025-01-07 14:21:50|203784.5|203694.5|203784.6|203694.6|203787.3|203697.3|203784.5|203694.5|5
1736259720000|2025-01-07 14:22:00|203786.4|203696.4|203819.4|203729.4|203819.4|203729.4|203786.4|203696.4|9
1736259730000|2025-01-07 14:22:10|203819.3|203729.3|203795.4|203745.4|203821.8|203745.4|203794.2|203728.3|8
1736259740000|2025-01-07 14:22:20|203796.7|203746.7|203812|203722|203812|203748.3|203791.2|203701.2|11
1736259750000|2025-01-07 14:22:30|203813.5|203723.5|203820.4|203730.4|203820.4|203730.4|203813.5|203723.5|14
1736259760000|2025-01-07 14:22:40|203817.9|203727.9|203819.3|203729.3|203819.3|203729.3|203816.2|203726.2|3
1736259770000|2025-01-07 14:22:50|203817.7|203727.7|203817.9|203727.9|203819.3|203729.3|203802.9|203712.9|11
1736259780000|2025-01-07 14:23:00|203814.8|203724.8|203818|203728|203818|203728|203814.8|203724.8|5
1736259790000|2025-01-07 14:23:10|203815.6|203725.6|203818.8|203728.8|203818.8|203728.8|203814.5|203724.5|9
1736259800000|2025-01-07 14:23:20|203818.6|203728.6|203771.4|203721.4|203818.6|203728.6|203771.4|203719.4|11
1736259810000|2025-01-07 14:23:30|203770.2|203720.2|203764.9|203714.9|203770.2|203720.2|203764.9|203714.9|2
1736259820000|2025-01-07 14:23:40|203765.9|203715.9|203774.7|203724.7|203785.2|203735.2|203765.9|203715.9|11
1736259830000|2025-01-07 14:23:50|203774.5|203724.5|203774.5|203724.5|203774.5|203724.5|203774.5|203724.5|1
1736259840000|2025-01-07 14:24:00|203770.5|203720.5|203754.2|203704.2|203773.1|203723.1|203754.2|203704.2|6
1736259860000|2025-01-07 14:24:20|203752.8|203702.8|203723.9|203633.9|203754|203702.8|203723.9|203633.9|15
1736259870000|2025-01-07 14:24:30|203722.2|203632.2|203722.9|203632.9|203736.9|203646.9|203722.2|203632.2|13
1736259880000|2025-01-07 14:24:40|203722.6|203632.6|203718.4|203628.4|203723.3|203633.3|203716.9|203626.9|13
1736259890000|2025-01-07 14:24:50|203719|203629|203717.7|203627.7|203723.8|203633.8|203656.5|203606.5|14
1736259900000|2025-01-07 14:25:00|203718.9|203628.9|203687.2|203597.2|203723.3|203633.3|203687.2|203597.2|17
1736259910000|2025-01-07 14:25:10|203687.5|203597.5|203696|203606|203715.9|203625.9|203685.4|203595.4|17
1736259920000|2025-01-07 14:25:20|203693.5|203603.5|203678.7|203588.7|203693.5|203603.5|203678.7|203588.7|12
1736259930000|2025-01-07 14:25:30|203678.5|203588.5|203681.1|203591.1|203681.1|203591.1|203678.4|203588.4|7
1736259940000|2025-01-07 14:25:40|203685|203595|203682.2|203592.2|203685|203595|203677.9|203587.9|9
1736259950000|2025-01-07 14:25:50|203685.5|203595.5|203669.9|203579.9|203687.6|203597.6|203669.9|203579.9|13
1736259960000|2025-01-07 14:26:00|203671.5|203581.5|203676|203586|203678.4|203588.4|203671.5|203581.5|7
1736259970000|2025-01-07 14:26:10|203679.6|203589.6|203676|203586|203680|203590|203675.9|203585.9|4
1736259980000|2025-01-07 14:26:20|203676.1|203586.1|203670.1|203580.1|203703.7|203613.7|203638.6|203548.6|28
1736259990000|2025-01-07 14:26:30|203671.6|203581.6|203653.7|203563.7|203671.6|203581.6|203653.7|203563.7|14
1736260000000|2025-01-07 14:26:40|203651.7|203561.7|203651.5|203561.5|203651.7|203561.7|203651.5|203561.5|2
1736260010000|2025-01-07 14:26:50|203651.3|203561.3|203636.6|203546.6|203651.3|203561.3|203633|203543|13
1736260020000|2025-01-07 14:27:00|203637.6|203547.6|203632.4|203582.4|203642.1|203592.1|203630.6|203546.6|20
1736260030000|2025-01-07 14:27:10|203630.5|203580.5|203652.2|203562.2|203659.4|203583.4|203630.5|203559.7|10
1736260040000|2025-01-07 14:27:20|203652.3|203562.3|203648.2|203558.2|203652.3|203562.3|203648.2|203558.2|7
1736260050000|2025-01-07 14:27:30|203649.1|203559.1|203651.1|203561.1|203651.1|203561.1|203648.2|203558.2|6
1736260060000|2025-01-07 14:27:40|203653|203563|203653.2|203563.2|203656.9|203566.9|203648.4|203558.4|8
1736260070000|2025-01-07 14:27:50|203678.8|203588.8|203692.4|203602.4|203699.9|203609.9|203678.8|203588.8|16
1736260080000|2025-01-07 14:28:00|203692.2|203602.2|203689.5|203599.5|203692.3|203602.3|203686.8|203596.8|7
1736260090000|2025-01-07 14:28:10|203687.5|203597.5|203664.8|203574.8|203687.5|203597.5|203663.8|203573.8|11
1736260100000|2025-01-07 14:28:20|203665.2|203575.2|203652.4|203562.4|203665.2|203575.2|203651.5|203561.5|16
1736260110000|2025-01-07 14:28:30|203653.8|203563.8|203650.3|203560.3|203654.2|203564.2|203650.3|203560.3|7
1736260120000|2025-01-07 14:28:40|203649.6|203559.6|203646.7|203556.7|203653.3|203563.3|203642.9|203552.9|9
1736260130000|2025-01-07 14:28:50|203645.8|203555.8|203645.8|203555.8|203645.8|203555.8|203645.8|203555.8|1
1736260140000|2025-01-07 14:29:00|203647.3|203557.3|203648.7|203558.7|203650.7|203560.7|203647.3|203557.3|7
1736260150000|2025-01-07 14:29:10|203647.5|203557.5|203650.1|203560.1|203650.1|203560.1|203647.5|203557.5|3
1736260160000|2025-01-07 14:29:20|203649|203559|203648|203558|203650.7|203560.7|203648|203558|12
1736260170000|2025-01-07 14:29:30|203650.3|203560.3|203652.6|203562.6|203652.6|203562.6|203650.3|203560.3|2
1736260180000|2025-01-07 14:29:40|203652.7|203562.7|203648.9|203558.9|203652.7|203562.7|203648.9|203558.9|3
1736260190000|2025-01-07 14:29:50|203650.6|203560.6|203651.1|203561.1|203651.7|203561.7|203650.6|203560.6|4
1736260200000|2025-01-07 14:30:00|203647.9|203557.9|203643.7|203553.7|203647.9|203557.9|203614.8|203524.8|16
1736260210000|2025-01-07 14:30:10|203644.2|203554.2|203644.6|203554.6|203644.6|203554.6|203643.3|203553.3|9
1736260220000|2025-01-07 14:30:20|203644.2|203554.2|203644.2|203554.2|203644.2|203554.2|203643.2|203553.2|3
1736260230000|2025-01-07 14:30:30|203642.9|203552.9|203698.6|203608.6|203698.6|203629.2|203629.1|203539.1|18
1736260240000|2025-01-07 14:30:40|203695.9|203605.9|203655|203565|203696|203606|203649.4|203559.4|12
1736260250000|2025-01-07 14:30:50|203653.4|203563.4|203642.2|203552.2|203653.4|203563.4|203640|203550|10
1736260260000|2025-01-07 14:31:00|203641.5|203551.5|203621.6|203531.6|203646.9|203556.9|203617.3|203527.3|9
1736260270000|2025-01-07 14:31:10|203620.2|203530.2|203609.8|203519.8|203623.1|203533.1|203609.8|203519.8|11
1736260280000|2025-01-07 14:31:20|203612.8|203522.8|203596.7|203546.7|203612.8|203551.6|203595.9|203522.8|7
1736260290000|2025-01-07 14:31:30|203595.4|203545.4|203595.2|203545.2|203595.4|203545.4|203595.2|203545.2|2
1736260300000|2025-01-07 14:31:40|203595|203545|203604.5|203514.5|203611.2|203545|203595|203510|15
1736260310000|2025-01-07 14:31:50|203603.8|203513.8|203605.2|203515.2|203605.3|203515.3|203603.7|203513.7|7
1736260320000|2025-01-07 14:32:00|203605.3|203515.3|203606.6|203516.6|203610.3|203552.4|203600.8|203514.6|12
1736260330000|2025-01-07 14:32:10|203608.4|203518.4|203636.4|203586.4|203636.4|203586.4|203599.2|203518.4|13
1736260340000|2025-01-07 14:32:20|203637.8|203587.8|203658|203568|203659.8|203593.6|203637.8|203567.8|13
1736260350000|2025-01-07 14:32:30|203654.7|203564.7|203637.1|203547.1|203654.7|203564.7|203635.7|203545.7|13
1736260360000|2025-01-07 14:32:40|203638.4|203548.4|203642.5|203552.5|203644.9|203554.9|203638.4|203548.4|6
1736260370000|2025-01-07 14:32:50|203641.8|203551.8|203638.1|203548.1|203643.2|203553.2|203638.1|203548.1|9
1736260380000|2025-01-07 14:33:00|203636.9|203546.9|203636.2|203546.2|203636.9|203546.9|203636.1|203546.1|4
1736260390000|2025-01-07 14:33:10|203636.1|203546.1|203613.8|203523.8|203636.1|203546.1|203613.8|203523.8|9
1736260400000|2025-01-07 14:33:20|203615.4|203525.4|203617.2|203527.2|203617.4|203527.4|203614|203524|8
1736260410000|2025-01-07 14:33:30|203617.5|203527.5|203601|203511|203617.5|203527.5|203598.5|203508.5|12
1736260420000|2025-01-07 14:33:40|203602.8|203512.8|203604.4|203514.4|203605.7|203515.7|203602.8|203512.8|5
1736260430000|2025-01-07 14:33:50|203604.7|203514.7|203584.2|203494.2|203604.7|203514.7|203581.9|203491.9|13
1736260440000|2025-01-07 14:34:00|203583.8|203493.8|203583.7|203493.7|203583.8|203493.8|203583.7|203493.7|2
1736260450000|2025-01-07 14:34:10|203581.9|203491.9|203558.6|203468.6|203581.9|203491.9|203553.7|203463.7|11
1736260460000|2025-01-07 14:34:20|203560|203470|203573|203483|203595.7|203505.7|203560|203470|16
1736260470000|2025-01-07 14:34:30|203573.1|203483.1|203576.4|203486.4|203576.6|203486.6|203566.4|203476.4|11
1736260480000|2025-01-07 14:34:40|203577.2|203487.2|203592.7|203502.7|203602.7|203512.7|203576.5|203486.5|13
1736260490000|2025-01-07 14:34:50|203588.9|203498.9|203599.4|203509.4|203601.9|203511.9|203588.9|203498.9|13
1736260500000|2025-01-07 14:35:00|203601.7|203511.7|203602.7|203512.7|203609.8|203519.8|203575.9|203485.9|16
1736260510000|2025-01-07 14:35:10|203601|203511|203603.4|203513.4|203615.8|203525.8|203595.4|203505.4|20
1736260520000|2025-01-07 14:35:20|203603.9|203513.9|203603.4|203513.4|203603.9|203513.9|203603.4|203513.4|2
1736260530000|2025-01-07 14:35:30|203603.8|203513.8|203604.5|203514.5|203607.2|203517.2|203603.8|203513.8|10
1736260540000|2025-01-07 14:35:40|203600.3|203510.3|203572.6|203482.6|203600.3|203510.3|203566.1|203476.1|17
1736260550000|2025-01-07 14:35:50|203569.6|203479.6|203567.1|203477.1|203572.2|203482.2|203564.4|203474.4|14
1736260560000|2025-01-07 14:36:00|203566.5|203476.5|203566.9|203476.9|203566.9|203476.9|203562.9|203472.9|8
1736260570000|2025-01-07 14:36:10|203572.5|203482.5|203572.4|203482.4|203573.4|203483.4|203571|203481|11
1736260580000|2025-01-07 14:36:20|203573.6|203483.6|203576.3|203486.3|203583|203493|203573.6|203483.6|11
1736260590000|2025-01-07 14:36:30|203579.3|203489.3|203578.3|203488.3|203579.3|203489.3|203576.6|203486.6|8
1736260600000|2025-01-07 14:36:40|203578.8|203488.8|203584.5|203494.5|203585.8|203495.8|203577.1|203487.1|9
1736260610000|2025-01-07 14:36:50|203581.6|203491.6|203568|203478|203584.2|203494.2|203563.9|203473.9|17
1736260620000|2025-01-07 14:37:00|203567.5|203477.5|203578.5|203488.5|203580.7|203490.7|203567.3|203477.3|23
1736260630000|2025-01-07 14:37:10|203579.5|203489.5|203575.8|203485.8|203585.4|203495.4|203575.8|203485.8|14
1736260640000|2025-01-07 14:37:20|203577.8|203487.8|203571.1|203481.1|203585.1|203495.1|203567.5|203477.5|11
1736260650000|2025-01-07 14:37:30|203572.7|203482.7|203574.6|203484.6|203582|203492|203572.7|203482.7|11
1736260660000|2025-01-07 14:37:40|203576|203486|203569.4|203479.4|203579.6|203489.6|203566.9|203476.9|13
1736260670000|2025-01-07 14:37:50|203569.3|203479.3|203573.3|203523.3|203591.9|203523.3|203569.3|203479.3|18
1736260680000|2025-01-07 14:38:00|203573.1|203523.1|203582.6|203492.6|203599.4|203526.9|203573.1|203489.9|15
1736260690000|2025-01-07 14:38:10|203582.7|203492.7|203600.8|203510.8|203602.1|203512.1|203579.8|203489.8|16
1736260700000|2025-01-07 14:38:20|203600.9|203510.9|203606.5|203516.5|203611.2|203521.2|203600.8|203510.8|15
1736260710000|2025-01-07 14:38:30|203604.8|203514.8|203578.3|203488.3|203604.8|203514.8|203578.3|203488.3|10
1736260720000|2025-01-07 14:38:40|203576.8|203486.8|203572.5|203482.5|203576.8|203486.8|203567.5|203477.5|8
1736260730000|2025-01-07 14:38:50|203578.2|203488.2|203576.5|203486.5|203578.7|203488.7|203573.8|203483.8|5
1736260740000|2025-01-07 14:39:00|203576.7|203486.7|203571.5|203481.5|203580.6|203490.6|203566.1|203476.1|12
1736260750000|2025-01-07 14:39:10|203571.2|203481.2|203572.9|203482.9|203573.5|203483.5|203568.8|203478.8|12
1736260760000|2025-01-07 14:39:20|203573.2|203483.2|203574.6|203484.6|203574.6|203484.6|203571.7|203481.7|7
1736260770000|2025-01-07 14:39:30|203570.9|203480.9|203547.9|203497.9|203570.9|203497.9|203535.1|203480.9|5
1736260780000|2025-01-07 14:39:40|203548.1|203498.1|203558.8|203468.8|203562|203498.1|203522.7|203460.4|15
1736260790000|2025-01-07 14:39:50|203559|203469|203564.5|203474.5|203569.2|203479.2|203558.8|203468.8|13
1736260800000|2025-01-07 14:40:00|203564.1|203474.1|203523.9|203433.9|203564.1|203474.1|203474.3|203424.3|24
1736260810000|2025-01-07 14:40:10|203523.8|203433.8|203498.6|203448.6|203523.8|203450.3|203477.4|203418.4|22
1736260820000|2025-01-07 14:40:20|203497.9|203447.9|203501|203451|203501.5|203451.5|203490.4|203440.4|19
1736260830000|2025-01-07 14:40:30|203499.7|203449.7|203497.2|203447.2|203501.2|203451.2|203497.2|203447.2|19
1736260840000|2025-01-07 14:40:40|203499.1|203449.1|203514.1|203464.1|203514.9|203464.9|203497|203447|15
1736260850000|2025-01-07 14:40:50|203514.8|203464.8|203547.4|203497.4|203549.9|203499.9|203514.8|203464.8|20
1736260860000|2025-01-07 14:41:00|203549.9|203499.9|203548.8|203498.8|203552.4|203502.4|203543.3|203493.3|16
1736260870000|2025-01-07 14:41:10|203548.5|203498.5|203548.5|203498.5|203548.5|203498.5|203548.5|203498.5|1
1736260880000|2025-01-07 14:41:20|203549.5|203499.5|203551|203501|203551.2|203501.2|203549.5|203499.5|5
1736260890000|2025-01-07 14:41:30|203550|203500|203549.7|203499.7|203550|203500|203549.7|203499.7|2
1736260900000|2025-01-07 14:41:40|203550|203500|203516.9|203466.9|203551.1|203501.1|203516.9|203466.9|12
1736260910000|2025-01-07 14:41:50|203518.2|203468.2|203518.2|203468.2|203522.7|203472.7|203516.3|203466.3|19
1736260920000|2025-01-07 14:42:00|203518.5|203468.5|203518.2|203468.2|203520.7|203470.7|203517.4|203467.4|5
1736260930000|2025-01-07 14:42:10|203519.3|203469.3|203525.9|203475.9|203525.9|203475.9|203519.3|203469.3|8
1736260940000|2025-01-07 14:42:20|203526.8|203476.8|203543|203493|203545.8|203495.8|203516.5|203466.5|17
1736260950000|2025-01-07 14:42:30|203543.2|203493.2|203548.7|203498.7|203548.7|203498.7|203543.2|203493.2|13
1736260960000|2025-01-07 14:42:40|203551.2|203501.2|203550.8|203500.8|203556.4|203506.4|203548.1|203498.1|23
1736260970000|2025-01-07 14:42:50|203550.6|203500.6|203574.1|203484.1|203574.1|203505.8|203550.6|203483.6|7
1736260980000|2025-01-07 14:43:00|203573.7|203483.7|203568.6|203478.6|203579.6|203489.6|203568.6|203478.6|20
1736260990000|2025-01-07 14:43:10|203570.2|203480.2|203580|203490|203596.1|203506.1|203570.2|203480.2|17
1736261000000|2025-01-07 14:43:20|203580.5|203490.5|203570|203480|203580.5|203490.5|203570|203480|8
1736261010000|2025-01-07 14:43:30|203572.9|203482.9|203571.8|203481.8|203572.9|203500.3|203550.3|203474.9|8
1736261020000|2025-01-07 14:43:40|203571.4|203481.4|203575.8|203485.8|203578.7|203488.7|203570.6|203480.6|12
1736261030000|2025-01-07 14:43:50|203574.7|203484.7|203573.5|203483.5|203579.4|203489.4|203569.3|203479.3|10
1736261040000|2025-01-07 14:44:00|203572.7|203482.7|203573.3|203483.3|203575.2|203485.2|203569.7|203479.7|10
1736261050000|2025-01-07 14:44:10|203572.4|203482.4|203595.8|203505.8|203595.8|203505.8|203572.4|203482.4|10
1736261060000|2025-01-07 14:44:20|203596.7|203506.7|203596.7|203506.7|203596.7|203506.7|203596.7|203506.7|1
1736261070000|2025-01-07 14:44:30|203599.9|203509.9|203591.3|203541.3|203599.9|203543.3|203590|203509.9|7
1736261080000|2025-01-07 14:44:40|203591.4|203541.4|203590.3|203540.3|203591.4|203541.4|203588.6|203538.6|6
1736261090000|2025-01-07 14:44:50|203592.4|203542.4|203625.8|203575.8|203625.8|203575.8|203592.4|203542.4|6
1736261100000|2025-01-07 14:45:00|203624.4|203574.4|203643.4|203593.4|203643.4|203593.4|203624.4|203574.4|15
1736261110000|2025-01-07 14:45:10|203643.6|203593.6|203644.4|203594.4|203644.4|203594.4|203643|203593|6
1736261120000|2025-01-07 14:45:20|203644.6|203594.6|203653.3|203603.3|203675.5|203603.3|203644.6|203577.8|12
1736261130000|2025-01-07 14:45:30|203652.2|203602.2|203648.3|203598.3|203654.4|203604.4|203648.3|203598.3|15
1736261140000|2025-01-07 14:45:40|203647.8|203597.8|203652.6|203602.6|203655.4|203605.4|203647.8|203597.8|9
1736261150000|2025-01-07 14:45:50|203651|203601|203651.5|203601.5|203652.9|203602.9|203650.1|203600.1|15
1736261160000|2025-01-07 14:46:00|203651.6|203601.6|203629.4|203579.4|203651.6|203601.6|203624.8|203574.8|22
1736261170000|2025-01-07 14:46:10|203628.6|203578.6|203620.4|203570.4|203628.6|203578.6|203620.4|203570.4|6
1736261180000|2025-01-07 14:46:20|203618.3|203568.3|203618.3|203568.3|203620.7|203570.7|203607.7|203557.7|5
1736261190000|2025-01-07 14:46:30|203620.1|203570.1|203609.5|203559.5|203620.1|203570.1|203609.5|203559.5|11
1736261200000|2025-01-07 14:46:40|203608.7|203558.7|203607.9|203557.9|203609|203559|203598.8|203548.8|14
1736261210000|2025-01-07 14:46:50|203606.7|203556.7|203608|203558|203608|203558|203606.7|203556.7|4
1736261220000|2025-01-07 14:47:00|203608.3|203558.3|203645|203555|203645.2|203558.8|203608|203538.6|14
1736261230000|2025-01-07 14:47:10|203644.1|203554.1|203575.1|203485.1|203644.1|203554.1|203573.9|203483.9|24
1736261240000|2025-01-07 14:47:20|203574.1|203484.1|203586|203496|203595.2|203505.2|203574.1|203484.1|13
1736261250000|2025-01-07 14:47:30|203585|203495|203570.9|203480.9|203588.4|203498.4|203570.9|203480.9|17
1736261260000|2025-01-07 14:47:40|203570.8|203480.8|203560|203470|203572.2|203482.2|203558.3|203468.3|11
1736261270000|2025-01-07 14:47:50|203561|203471|203566.4|203476.4|203566.6|203476.6|203560.1|203470.1|16
1736261280000|2025-01-07 14:48:00|203564.9|203474.9|203555.8|203505.8|203564.9|203505.8|203543|203474.9|12
1736261290000|2025-01-07 14:48:10|203556|203506|203551.1|203501.1|203556|203506|203551.1|203501.1|13
1736261300000|2025-01-07 14:48:20|203552.6|203502.6|203592|203502|203601.7|203532.2|203551.9|203501|16
1736261310000|2025-01-07 14:48:30|203592.6|203502.6|203591.5|203501.5|203595.1|203505.1|203591.5|203501.5|12
1736261320000|2025-01-07 14:48:40|203592.7|203502.7|203593.8|203503.8|203596.3|203506.3|203592.7|203502.7|6
1736261330000|2025-01-07 14:48:50|203556.8|203506.8|203553.9|203503.9|203559.8|203509.8|203553.3|203503.3|19
1736261340000|2025-01-07 14:49:00|203555|203505|203550.6|203500.6|203555.6|203505.6|203549.7|203499.7|6
1736261350000|2025-01-07 14:49:10|203551.3|203501.3|203541.8|203491.8|203555.1|203505.1|203541.8|203491.8|7
1736261360000|2025-01-07 14:49:20|203545.1|203495.1|203545.1|203495.1|203545.1|203495.1|203544.9|203494.9|3
1736261370000|2025-01-07 14:49:30|203544.8|203494.8|203564.6|203474.6|203564.6|203495.1|203544.2|203474.6|5
1736261380000|2025-01-07 14:49:40|203566|203476|203566.3|203476.3|203568.5|203478.5|203566|203476|7
1736261390000|2025-01-07 14:49:50|203566.1|203476.1|203574.9|203484.9|203586.3|203496.3|203566.1|203476.1|9
1736261400000|2025-01-07 14:50:00|203573.7|203483.7|203578.6|203528.6|203582.9|203532.9|203555|203483.7|27
1736261410000|2025-01-07 14:50:10|203579.9|203529.9|203580.6|203530.6|203603.7|203536.5|203576|203506|23
1736261420000|2025-01-07 14:50:20|203578.5|203528.5|203577.7|203527.7|203581.1|203531.1|203577.3|203527.3|17
1736261430000|2025-01-07 14:50:30|203576.9|203526.9|203553.3|203503.3|203588.9|203538.9|203552.3|203502.3|18
1736261440000|2025-01-07 14:50:40|203552.3|203502.3|203558.4|203508.4|203559.4|203509.4|203545.3|203495.3|19
1736261450000|2025-01-07 14:50:50|203559.6|203509.6|203571.7|203521.7|203592.6|203521.7|203559.6|203496.3|12
1736261460000|2025-01-07 14:51:00|203570.7|203520.7|203578.8|203528.8|203583.2|203533.2|203567.5|203517.5|18
1736261470000|2025-01-07 14:51:10|203580.4|203530.4|203575.5|203525.5|203580.4|203530.4|203575.1|203525.1|6
1736261480000|2025-01-07 14:51:20|203577.9|203527.9|203561.2|203511.2|203577.9|203527.9|203561.2|203511.2|13
1736261490000|2025-01-07 14:51:30|203559|203509|203547.6|203497.6|203560.7|203510.7|203541.7|203491.7|15
1736261500000|2025-01-07 14:51:40|203547.8|203497.8|203595.7|203545.7|203597.2|203547.2|203547.6|203497.6|13
1736261510000|2025-01-07 14:51:50|203598.3|203548.3|203611.3|203561.3|203613.8|203563.8|203596.4|203546.4|12
1736261520000|2025-01-07 14:52:00|203612.6|203562.6|203619.6|203569.6|203633.1|203583.1|203612.6|203562.6|11
1736261530000|2025-01-07 14:52:10|203618.3|203568.3|203628.8|203578.8|203628.8|203578.8|203618.3|203568.3|8
1736261540000|2025-01-07 14:52:20|203629.4|203579.4|203612.4|203562.4|203632.9|203582.9|203612.4|203562.4|19
1736261550000|2025-01-07 14:52:30|203615|203565|203634.3|203584.3|203636.8|203586.8|203614.4|203564.4|18
1736261560000|2025-01-07 14:52:40|203632.7|203582.7|203670.7|203620.7|203670.7|203620.7|203632.7|203582.7|18
1736261570000|2025-01-07 14:52:50|203669.9|203619.9|203645|203595|203671.3|203621.3|203642.1|203592.1|14
1736261580000|2025-01-07 14:53:00|203645.9|203595.9|203645.1|203595.1|203647.6|203597.6|203645|203595|13
1736261590000|2025-01-07 14:53:10|203645.6|203595.6|203657.3|203607.3|203688.2|203612.3|203645.6|203595.6|16
1736261600000|2025-01-07 14:53:20|203685.5|203595.5|203677.9|203587.9|203685.5|203608.6|203658.6|203577.5|5
1736261610000|2025-01-07 14:53:30|203675.3|203585.3|203615.7|203525.7|203675.3|203585.3|203615.5|203525.5|24
1736261620000|2025-01-07 14:53:40|203617.2|203527.2|203614.4|203524.4|203617.6|203527.6|203614.1|203524.1|12
1736261630000|2025-01-07 14:53:50|203633.7|203543.7|203632.6|203542.6|203638.3|203548.3|203631.3|203541.3|12
1736261640000|2025-01-07 14:54:00|203634.6|203544.6|203631.2|203541.2|203634.6|203544.6|203628.9|203538.9|10
1736261650000|2025-01-07 14:54:10|203631.8|203541.8|203632.8|203542.8|203633.2|203543.2|203631.8|203541.8|4
1736261660000|2025-01-07 14:54:20|203632.3|203542.3|203632.3|203542.3|203632.3|203542.3|203632.3|203542.3|1
1736261670000|2025-01-07 14:54:30|203635.9|203545.9|203632.9|203542.9|203635.9|203545.9|203632.9|203542.9|2
1736261680000|2025-01-07 14:54:40|203633|203543|203631.7|203541.7|203635.5|203545.5|203631.7|203541.7|5
1736261690000|2025-01-07 14:54:50|203631.8|203541.8|203645.5|203555.5|203667.5|203577.5|203627.4|203537.4|18
1736261700000|2025-01-07 14:55:00|203644.4|203554.4|203622.1|203532.1|203649.2|203559.2|203620.6|203530.6|18
1736261710000|2025-01-07 14:55:10|203625.4|203535.4|203644.1|203554.1|203645.3|203555.3|203625.4|203535.4|23
1736261720000|2025-01-07 14:55:20|203643|203553|203644.9|203554.9|203649.4|203559.4|203643|203553|9
1736261730000|2025-01-07 14:55:30|203644|203554|203645.5|203555.5|203647.1|203557.1|203643.7|203553.7|15
1736261740000|2025-01-07 14:55:40|203647.4|203557.4|203645.1|203555.1|203647.4|203557.4|203643|203553|11
1736261750000|2025-01-07 14:55:50|203646.4|203556.4|203647.4|203557.4|203647.4|203557.4|203646.4|203556.4|3
1736261760000|2025-01-07 14:56:00|203647.6|203557.6|203600.3|203550.3|203647.6|203557.6|203600.3|203532.3|9
1736261770000|2025-01-07 14:56:10|203599.6|203549.6|203608.1|203558.1|203610.2|203560.2|203598.4|203548.4|15
1736261780000|2025-01-07 14:56:20|203611.6|203561.6|203623.1|203573.1|203625.9|203575.9|203610.8|203560.8|15
1736261790000|2025-01-07 14:56:30|203623.2|203573.2|203619.3|203569.3|203623.2|203573.2|203618.2|203568.2|12
1736261800000|2025-01-07 14:56:40|203635.2|203585.2|203641.3|203551.3|203651.7|203585.3|203634|203551.3|19
1736261810000|2025-01-07 14:56:50|203641.7|203551.7|203606.1|203516.1|203641.8|203551.8|203604.1|203514.1|10
1736261820000|2025-01-07 14:57:00|203608.5|203518.5|203601.8|203511.8|203613.7|203523.7|203601.8|203511.8|20
1736261830000|2025-01-07 14:57:10|203601.6|203511.6|203592.1|203502.1|203601.6|203511.6|203591.8|203501.8|6
1736261840000|2025-01-07 14:57:20|203591.9|203501.9|203591.9|203501.9|203591.9|203501.9|203591.9|203501.9|1
1736261850000|2025-01-07 14:57:30|203592.2|203502.2|203592.2|203502.2|203592.2|203502.2|203592.2|203502.2|1
1736261860000|2025-01-07 14:57:40|203592.4|203502.4|203562.9|203472.9|203592.4|203502.4|203562.5|203472.5|12
1736261870000|2025-01-07 14:57:50|203562.2|203472.2|203560.2|203470.2|203564.6|203474.6|203560.2|203470.2|12
1736261880000|2025-01-07 14:58:00|203541.4|203451.4|203539.5|203449.5|203547.5|203457.5|203539.5|203449.5|12
1736261890000|2025-01-07 14:58:10|203535.1|203445.1|203539.1|203449.1|203542.4|203452.4|203535.1|203445.1|4
1736261910000|2025-01-07 14:58:30|203541|203451|203539.4|203449.4|203541|203451|203539.4|203449.4|2
1736261920000|2025-01-07 14:58:40|203538.9|203448.9|203538.9|203448.9|203546.4|203456.4|203538.9|203448.9|6
1736261930000|2025-01-07 14:58:50|203540.5|203450.5|203540.9|203450.9|203542.6|203452.6|203540.5|203450.5|9
1736261940000|2025-01-07 14:59:00|203538.9|203448.9|203549|203459|203549|203459|203538.9|203448.9|7
1736261950000|2025-01-07 14:59:10|203550.9|203460.9|203551|203461|203551.5|203461.5|203549.1|203459.1|6
1736261960000|2025-01-07 14:59:20|203551.1|203461.1|203538.3|203448.3|203551.1|203461.1|203533.8|203443.8|14
1736261970000|2025-01-07 14:59:30|203539.4|203449.4|203538.9|203448.9|203539.4|203449.4|203537.3|203447.3|5
1736261980000|2025-01-07 14:59:40|203537.7|203447.7|203531.1|203441.1|203544.9|203454.9|203526.2|203436.2|19
1736261990000|2025-01-07 14:59:50|203532.8|203442.8|203604.8|203342.2|203604.8|203442.8|203532.8|203342.2|22
1736262000000|2025-01-07 15:00:00|203612.8|203334.2|203596.1|203416.9|203717.9|203426.3|203575.6|203334.2|25
1736262010000|2025-01-07 15:00:10|203594.2|203414.3|203596.2|203506.2|203608.5|203518.5|203573.1|203389.4|39
1736262020000|2025-01-07 15:00:20|203593.4|203503.4|203628.9|203538.9|203628.9|203538.9|203569.9|203479.9|35
1736262030000|2025-01-07 15:00:30|203631.5|203541.5|203663.5|203573.5|203664.4|203574.4|203628.5|203538.5|23
1736262040000|2025-01-07 15:00:40|203664.2|203574.2|203681.1|203591.1|203697.9|203607.9|203652.2|203562.2|28
1736262050000|2025-01-07 15:00:50|203681.8|203591.8|203676.8|203586.8|203684.7|203594.7|203676.8|203586.8|12
1736262060000|2025-01-07 15:01:00|203677.6|203587.6|203675|203585|203681.5|203591.5|203675|203585|20
1736262070000|2025-01-07 15:01:10|203675.9|203585.9|203678.7|203588.7|203682.6|203592.6|203675.2|203585.2|20
1736262080000|2025-01-07 15:01:20|203678.8|203588.8|203702.9|203612.9|203719|203629|203678.8|203588.8|19
1736262090000|2025-01-07 15:01:30|203701|203611|203748.7|203658.7|203759.2|203669.2|203701|203611|26
1736262100000|2025-01-07 15:01:40|203754.4|203664.4|203760.7|203670.7|203762.2|203672.2|203740.5|203650.5|34
1736262110000|2025-01-07 15:01:50|203760.6|203670.6|203752.1|203662.1|203760.6|203670.6|203738.7|203648.7|24
1736262120000|2025-01-07 15:02:00|203755.3|203665.3|203763|203673|203770.4|203680.4|203752.2|203662.2|23
1736262130000|2025-01-07 15:02:10|203757.7|203667.7|203754.8|203664.8|203764.6|203674.6|203749.6|203659.6|25
1736262140000|2025-01-07 15:02:20|203758.6|203668.6|203761|203671|203762.7|203672.7|203757.8|203667.8|16
1736262150000|2025-01-07 15:02:30|203761.5|203671.5|203760.5|203670.5|203767|203677|203756.6|203666.6|19
1736262160000|2025-01-07 15:02:40|203759.6|203669.6|203728.8|203638.8|203772.9|203682.9|203728.8|203638.8|20
1736262170000|2025-01-07 15:02:50|203727.6|203637.6|203687.5|203597.5|203735.4|203645.4|203685.3|203595.3|38
1736262180000|2025-01-07 15:03:00|203688.1|203598.1|203644|203554|203689.9|203599.9|203634.6|203544.6|28
1736262190000|2025-01-07 15:03:10|203641.5|203551.5|203646.3|203556.3|203668.4|203578.4|203641.5|203551.5|18
1736262200000|2025-01-07 15:03:20|203649.3|203559.3|203646.6|203556.6|203657.2|203567.2|203630.1|203540.1|33
1736262210000|2025-01-07 15:03:30|203648.2|203558.2|203640.6|203550.6|203651.1|203561.1|203640.3|203550.3|19
1736262220000|2025-01-07 15:03:40|203640.2|203550.2|203621.7|203531.7|203640.4|203550.4|203612.6|203522.6|26
1736262230000|2025-01-07 15:03:50|203620|203530|203596.9|203546.9|203644.6|203554.6|203594.9|203526.4|33
1736262240000|2025-01-07 15:04:00|203596|203546|203598.3|203548.3|203599.5|203549.5|203592.7|203542.7|20
1736262250000|2025-01-07 15:04:10|203599|203549|203591.8|203541.8|203599|203549|203591.8|203541.8|25
1736262260000|2025-01-07 15:04:20|203593.3|203543.3|203597|203547|203598.8|203548.8|203593.2|203543.2|15
1736262270000|2025-01-07 15:04:30|203596.7|203546.7|203615.7|203565.7|203615.9|203565.9|203591.2|203541.2|21
1736262280000|2025-01-07 15:04:40|203621.9|203571.9|203623.3|203573.3|203625.3|203575.3|203619.9|203569.9|19
1736262290000|2025-01-07 15:04:50|203622|203572|203665.5|203615.5|203669.7|203619.7|203621.6|203571.6|24
1736262300000|2025-01-07 15:05:00|203664.7|203614.7|203696.9|203646.9|203700.9|203650.9|203664.2|203614.2|28
1736262310000|2025-01-07 15:05:10|203699|203649|203703.5|203653.5|203710|203660|203687.3|203637.3|24
1736262320000|2025-01-07 15:05:20|203704.5|203654.5|203714.7|203664.7|203726.5|203676.5|203704.5|203654.5|21
1736262330000|2025-01-07 15:05:30|203714.3|203664.3|203756.9|203706.9|203761.9|203711.9|203708.8|203658.8|19
1736262340000|2025-01-07 15:05:40|203755.4|203705.4|203746|203656|203777.4|203706.9|203746|203656|14
1736262350000|2025-01-07 15:05:50|203743.9|203653.9|203750.3|203660.3|203750.3|203660.3|203731.7|203641.7|22
1736262360000|2025-01-07 15:06:00|203747.4|203657.4|203741.1|203651.1|203763.4|203673.4|203740.8|203650.8|17
1736262370000|2025-01-07 15:06:10|203739.5|203649.5|203730.3|203640.3|203739.5|203649.5|203730.3|203640.3|8
1736262380000|2025-01-07 15:06:20|203731.6|203641.6|203739.9|203649.9|203739.9|203649.9|203731.6|203641.6|13
1736262390000|2025-01-07 15:06:30|203744.1|203654.1|203735.7|203645.7|203776.6|203686.6|203733|203643|20
1736262400000|2025-01-07 15:06:40|203734.2|203644.2|203746.8|203656.8|203746.9|203656.9|203734.2|203644.2|17
1736262410000|2025-01-07 15:06:50|203748.2|203658.2|203775.9|203685.9|203779.6|203689.6|203741.3|203651.3|15
1736262420000|2025-01-07 15:07:00|203776.4|203686.4|203805.5|203715.5|203805.5|203715.5|203752.1|203662.1|27
1736262430000|2025-01-07 15:07:10|203808.3|203718.3|203781|203731|203809.9|203739.7|203779.3|203710.5|21
1736262440000|2025-01-07 15:07:20|203786.2|203736.2|203804.7|203714.7|203814.9|203751.6|203775.6|203705.8|27
1736262450000|2025-01-07 15:07:30|203805.3|203715.3|203790.8|203740.8|203807.4|203740.8|203789.2|203711|19
1736262460000|2025-01-07 15:07:40|203794.9|203744.9|203846.5|203796.5|203851.7|203801.7|203791.9|203741.9|22
1736262470000|2025-01-07 15:07:50|203846.7|203796.7|203887.8|203837.8|203893.1|203843.1|203846.7|203796.7|24
1736262480000|2025-01-07 15:08:00|203888.3|203838.3|203907.7|203857.7|203934|203884|203888.3|203838.3|27
1736262490000|2025-01-07 15:08:10|203897.5|203847.5|203904.5|203854.5|203904.5|203854.5|203897|203847|28
1736262500000|2025-01-07 15:08:20|203905.6|203855.6|203910.9|203860.9|203923|203873|203905.6|203855.6|31
1736262510000|2025-01-07 15:08:30|203911.9|203861.9|203888.3|203838.3|203912.6|203862.6|203869.9|203819.9|17
1736262520000|2025-01-07 15:08:40|203889.6|203839.6|203886.5|203836.5|203898.1|203848.1|203881.4|203831.4|25
1736262530000|2025-01-07 15:08:50|203885.7|203835.7|203850|203800|203885.7|203835.7|203850|203800|24
1736262540000|2025-01-07 15:09:00|203849.2|203799.2|203842.7|203792.7|203849.2|203799.2|203842.7|203792.7|13
1736262550000|2025-01-07 15:09:10|203843.8|203793.8|203885.5|203835.5|203890.2|203840.2|203843.8|203793.8|27
1736262560000|2025-01-07 15:09:20|203889|203839|203888.2|203838.2|203892.5|203842.5|203887.5|203837.5|21
1736262570000|2025-01-07 15:09:30|203886.5|203836.5|203887.9|203837.9|203909|203859|203885.2|203835.2|27
1736262580000|2025-01-07 15:09:40|203890|203840|203928.1|203878.1|203929|203879|203890|203840|26
1736262590000|2025-01-07 15:09:50|203928.9|203878.9|203932.4|203882.4|203936.4|203886.4|203926.3|203876.3|23
1736262600000|2025-01-07 15:10:00|203932.7|203882.7|203924|203874|203933.2|203883.2|203922.3|203872.3|25
1736262610000|2025-01-07 15:10:10|203916|203866|203926.8|203876.8|203935.2|203885.2|203916|203866|24
1736262620000|2025-01-07 15:10:20|203927.9|203877.9|203935.2|203885.2|203949|203899|203926.7|203876.7|15
1736262630000|2025-01-07 15:10:30|203936.1|203886.1|203934.2|203884.2|203937.9|203887.9|203924.7|203874.7|20
1736262640000|2025-01-07 15:10:40|203937.9|203887.9|203952.4|203902.4|203960.7|203910.7|203933.5|203883.5|14
1736262650000|2025-01-07 15:10:50|203952.7|203902.7|203948|203898|203956.3|203906.3|203946.7|203896.7|16
1736262660000|2025-01-07 15:11:00|203946.5|203896.5|203943.9|203893.9|203949.3|203899.3|203943.9|203893.9|14
1736262670000|2025-01-07 15:11:10|203944.3|203894.3|203914|203864|203944.3|203894.3|203910.9|203860.9|12
1736262680000|2025-01-07 15:11:20|203913.2|203863.2|203904.1|203814.1|203913.2|203863.2|203852.2|203802.2|29
1736262690000|2025-01-07 15:11:30|203904.4|203814.4|203852.6|203802.6|203912.8|203822.8|203849.3|203783.2|31
1736262700000|2025-01-07 15:11:40|203855.8|203805.8|203872.3|203782.3|203876.9|203806|203849.1|203770.4|26
1736262710000|2025-01-07 15:11:50|203874.5|203784.5|203879|203789|203910.5|203820.5|203870.2|203780.2|28
1736262720000|2025-01-07 15:12:00|203878.8|203788.8|203871.1|203781.1|203878.9|203788.9|203871.1|203781.1|10
1736262730000|2025-01-07 15:12:10|203869.8|203779.8|203871.1|203781.1|203871.1|203781.1|203864.4|203774.4|15
1736262740000|2025-01-07 15:12:20|203869|203779|203853.8|203763.8|203872.7|203782.7|203850.7|203760.7|17
1736262750000|2025-01-07 15:12:30|203852.9|203762.9|203836.5|203786.5|203852.9|203788.9|203824.8|203758.3|23
1736262760000|2025-01-07 15:12:40|203835.4|203785.4|203860.6|203810.6|203860.6|203810.6|203808.3|203758.3|13
1736262770000|2025-01-07 15:12:50|203861.5|203811.5|203866.7|203816.7|203867.2|203817.2|203845.9|203795.9|19
1736262780000|2025-01-07 15:13:00|203863.7|203813.7|203861.8|203811.8|203866.2|203816.2|203861.8|203811.8|20
1736262790000|2025-01-07 15:13:10|203865.2|203815.2|203870.4|203820.4|203877.3|203827.3|203859.8|203809.8|30
1736262800000|2025-01-07 15:13:20|203870.8|203820.8|203884.3|203834.3|203887.6|203837.6|203870.8|203820.8|22
1736262810000|2025-01-07 15:13:30|203887.1|203837.1|203884.7|203834.7|203888.3|203838.3|203883.6|203833.6|21
1736262820000|2025-01-07 15:13:40|203884.2|203834.2|203920.4|203870.4|203921.3|203871.3|203882.6|203832.6|17
1736262830000|2025-01-07 15:13:50|203920.5|203870.5|203929.7|203879.7|203936.8|203883.6|203916.3|203837.5|22
1736262840000|2025-01-07 15:14:00|203930|203880|203931.5|203881.5|203933.6|203883.6|203930|203880|13
1736262850000|2025-01-07 15:14:10|203931.9|203881.9|203978.3|203928.3|203982.4|203932.4|203931.9|203881.9|23
1736262860000|2025-01-07 15:14:20|203978.2|203928.2|203982.8|203932.8|203985.8|203935.8|203978.2|203928.2|15
1736262870000|2025-01-07 15:14:30|203983.1|203933.1|203979|203929|203986.7|203936.7|203977|203927|12
1736262880000|2025-01-07 15:14:40|203969.8|203919.8|203982.3|203932.3|203988.3|203938.3|203969.8|203919.8|20
1736262890000|2025-01-07 15:14:50|203982.4|203932.4|203980.4|203930.4|203982.4|203932.4|203980.4|203930.4|8
1736262900000|2025-01-07 15:15:00|203979.4|203929.4|203939.4|203889.4|203979.4|203929.4|203921.1|203871.1|37
1736262910000|2025-01-07 15:15:10|203942.3|203892.3|203954.4|203904.4|203957.5|203907.5|203942.3|203892.3|22
1736262920000|2025-01-07 15:15:20|203954.2|203904.2|203950.2|203900.2|203958.6|203908.6|203950.2|203900.2|27
1736262930000|2025-01-07 15:15:30|203954.1|203904.1|203947.2|203897.2|203954.1|203904.1|203938.3|203888.3|27
1736262940000|2025-01-07 15:15:40|203948.6|203898.6|203980|203930|203980.4|203930.4|203948.6|203898.6|22
1736262950000|2025-01-07 15:15:50|203980.8|203930.8|203981|203931|203984.2|203934.2|203980.7|203930.7|13
1736262960000|2025-01-07 15:16:00|203980.8|203930.8|203976.3|203926.3|203981.5|203931.5|203972.1|203922.1|17
1736262970000|2025-01-07 15:16:10|203976.5|203926.5|203979.3|203929.3|203983.2|203933.2|203976.5|203926.5|21
1736262980000|2025-01-07 15:16:20|203979|203929|203982.5|203932.5|203983|203933|203979|203929|7
1736262990000|2025-01-07 15:16:30|203982|203932|203979.3|203929.3|203982|203932|203977.5|203927.5|19
1736263000000|2025-01-07 15:16:40|203979|203929|203960.4|203910.4|203980.6|203930.6|203960.4|203910.4|21
1736263010000|2025-01-07 15:16:50|203967.4|203917.4|203971.6|203921.6|203975|203925|203950|203900|20
1736263020000|2025-01-07 15:17:00|203972.3|203922.3|203945.9|203895.9|203972.3|203922.3|203941.1|203891.1|18
1736263030000|2025-01-07 15:17:10|203944.5|203894.5|203947.8|203897.8|203947.8|203897.8|203940.4|203890.4|11
1736263040000|2025-01-07 15:17:20|203948.5|203898.5|203975.4|203925.4|203976|203926|203948.5|203898.5|15
1736263050000|2025-01-07 15:17:30|203975.6|203925.6|203944.8|203894.8|203986.6|203936.6|203941.3|203891.3|18
1736263060000|2025-01-07 15:17:40|203944.6|203894.6|203943.9|203893.9|203944.6|203894.6|203931.7|203881.7|26
1736263070000|2025-01-07 15:17:50|203963.9|203873.9|203967.7|203877.7|203968.4|203878.4|203959.8|203869.8|21
1736263080000|2025-01-07 15:18:00|203968.5|203878.5|203975.2|203885.2|203975.2|203885.2|203965.5|203875.5|15
1736263090000|2025-01-07 15:18:10|203972.5|203882.5|203964.2|203874.2|203972.6|203882.6|203961.1|203871.1|24
1736263100000|2025-01-07 15:18:20|203965.6|203875.6|203967.3|203877.3|203971|203881|203963.3|203873.3|15
1736263110000|2025-01-07 15:18:30|203967.6|203877.6|203987.5|203937.5|203988.1|203938.1|203967.6|203877.6|17
1736263120000|2025-01-07 15:18:40|203987.3|203937.3|203953.8|203903.8|203987.3|203937.3|203952.5|203902.5|11
1736263130000|2025-01-07 15:18:50|203953.5|203903.5|203947.9|203897.9|203954|203904|203947.3|203897.3|15
1736263140000|2025-01-07 15:19:00|203947.7|203897.7|203941.5|203891.5|203947.7|203897.7|203909.9|203859.9|27
1736263150000|2025-01-07 15:19:10|203941|203891|203913.8|203863.8|203941|203891|203912.1|203862.1|26
1736263160000|2025-01-07 15:19:20|203912.9|203862.9|203869.1|203819.1|203912.9|203862.9|203869.1|203819.1|24
1736263170000|2025-01-07 15:19:30|203865.8|203815.8|203823.2|203773.2|203867.7|203817.7|203821|203771|24
1736263180000|2025-01-07 15:19:40|203824.4|203774.4|203816.7|203766.7|203825|203775|203813|203763|26
1736263190000|2025-01-07 15:19:50|203816.9|203766.9|203818.5|203768.5|203821|203771|203816.9|203766.9|16
1736263200000|2025-01-07 15:20:00|203817.2|203767.2|203765.5|203715.5|203817.2|203767.2|203764.4|203714.4|33
1736263210000|2025-01-07 15:20:10|203767.7|203717.7|203748.3|203698.3|203772.5|203722.5|203745|203695|30
1736263220000|2025-01-07 15:20:20|203749.1|203699.1|203758.3|203668.3|203760.9|203699.1|203741.3|203651.5|31
1736263230000|2025-01-07 15:20:30|203758.9|203668.9|203757.9|203667.9|203758.9|203668.9|203746.1|203656.1|32
1736263240000|2025-01-07 15:20:40|203758.1|203668.1|203785.8|203695.8|203787.5|203697.5|203758.1|203668.1|35
1736263250000|2025-01-07 15:20:50|203784|203694|203783.2|203693.2|203787.6|203697.6|203782.7|203692.7|13
1736263260000|2025-01-07 15:21:00|203784|203694|203750.6|203660.6|203785.2|203695.2|203750.6|203660.6|17
1736263270000|2025-01-07 15:21:10|203751|203661|203748.7|203658.7|203752.7|203662.7|203747.5|203657.5|27
1736263280000|2025-01-07 15:21:20|203748.5|203658.5|203741.3|203651.3|203749.8|203659.8|203735.1|203645.1|23
1736263290000|2025-01-07 15:21:30|203732.6|203642.6|203718.9|203628.9|203735.5|203645.5|203718.3|203628.3|20
1736263300000|2025-01-07 15:21:40|203720.4|203630.4|203728.3|203678.3|203760.3|203681.4|203718.9|203628.9|24
1736263310000|2025-01-07 15:21:50|203727.3|203677.3|203727.8|203637.8|203729.5|203679.5|203707.8|203637.8|24
1736263320000|2025-01-07 15:22:00|203727.2|203637.2|203698.4|203608.4|203727.2|203637.2|203698.4|203608.4|18
1736263330000|2025-01-07 15:22:10|203690.2|203600.2|203661.6|203611.6|203697.1|203614.3|203659.7|203591.4|20
1736263340000|2025-01-07 15:22:20|203660.1|203610.1|203689.2|203639.2|203691.1|203641.1|203659.6|203609.6|17
1736263350000|2025-01-07 15:22:30|203687.8|203637.8|203688.4|203638.4|203689.8|203639.8|203683.5|203633.5|13
1736263360000|2025-01-07 15:22:40|203687.7|203637.7|203686.5|203636.5|203688.8|203638.8|203683.4|203633.4|15
1736263370000|2025-01-07 15:22:50|203687.1|203637.1|203679.3|203629.3|203688.4|203638.4|203674.9|203624.9|23
1736263380000|2025-01-07 15:23:00|203677.5|203627.5|203703.3|203613.3|203703.3|203631.7|203672.1|203611.6|14
1736263390000|2025-01-07 15:23:10|203702.5|203612.5|203735.2|203685.2|203735.8|203685.8|203686.1|203612.5|11
1736263400000|2025-01-07 15:23:20|203734|203684|203710.1|203660.1|203736.1|203686.1|203700.3|203650.3|24
1736263410000|2025-01-07 15:23:30|203708.5|203658.5|203689.7|203639.7|203709.7|203659.7|203687.9|203637.9|15
1736263420000|2025-01-07 15:23:40|203685.2|203635.2|203652.1|203602.1|203687|203637|203643.6|203593.6|20
1736263430000|2025-01-07 15:23:50|203653.8|203603.8|203632|203582|203653.8|203603.8|203628.7|203578.7|19
1736263440000|2025-01-07 15:24:00|203632.8|203582.8|203613.5|203563.5|203632.8|203582.8|203610.7|203560.7|20
1736263450000|2025-01-07 15:24:10|203608.2|203558.2|203603|203553|203611.1|203561.1|203600.9|203550.9|21
1736263460000|2025-01-07 15:24:20|203608|203558|203617.6|203527.6|203618.2|203559.1|203597.6|203526.9|21
1736263470000|2025-01-07 15:24:30|203619.1|203529.1|203649|203559|203649|203559|203619.1|203529.1|17
1736263480000|2025-01-07 15:24:40|203647|203557|203630|203580|203647|203580|203603.6|203553.6|26
1736263490000|2025-01-07 15:24:50|203629|203579|203635.6|203585.6|203643.1|203593.1|203624.2|203574.2|13
1736263500000|2025-01-07 15:25:00|203635.1|203585.1|203622.9|203572.9|203650.7|203600.7|203622.9|203572.9|17
1736263510000|2025-01-07 15:25:10|203623|203573|203624.5|203574.5|203646|203596|203623|203573|14
1736263520000|2025-01-07 15:25:20|203623.8|203573.8|203559.7|203509.7|203623.8|203573.8|203553.7|203503.7|27
1736263530000|2025-01-07 15:25:30|203564.6|203514.6|203559.5|203509.5|203564.6|203514.6|203555.8|203505.8|11
1736263540000|2025-01-07 15:25:40|203559|203509|203558.9|203508.9|203576.9|203526.9|203554.4|203504.4|23
1736263550000|2025-01-07 15:25:50|203560|203510|203524.2|203474.2|203572|203522|203515.3|203465.3|26
1736263560000|2025-01-07 15:26:00|203528.2|203478.2|203503|203453|203528.2|203478.2|203503|203453|20
1736263570000|2025-01-07 15:26:10|203506.7|203456.7|203496.5|203446.5|203507.7|203457.7|203496.5|203446.5|11
1736263580000|2025-01-07 15:26:20|203497.2|203447.2|203495.1|203445.1|203497.2|203447.2|203488.7|203438.7|22
1736263590000|2025-01-07 15:26:30|203493.8|203443.8|203469.5|203379.5|203495.1|203445.1|203438.2|203379.5|20
1736263600000|2025-01-07 15:26:40|203468.6|203378.6|203492.3|203402.3|203493.1|203403.1|203462.1|203372.1|14
1736263610000|2025-01-07 15:26:50|203492.8|203402.8|203472.3|203382.3|203492.8|203402.8|203472.3|203382.3|12
1736263620000|2025-01-07 15:27:00|203471.6|203381.6|203530.4|203480.4|203530.4|203480.4|203464.6|203374.6|24
1736263630000|2025-01-07 15:27:10|203543.1|203493.1|203517.1|203467.1|203553.6|203493.1|203517.1|203438|20
1736263640000|2025-01-07 15:27:20|203517.8|203467.8|203518|203468|203521.6|203471.6|203517.2|203467.2|12
1736263650000|2025-01-07 15:27:30|203518.5|203468.5|203518.4|203468.4|203520.1|203470.1|203515.2|203465.2|12
1736263660000|2025-01-07 15:27:40|203519.7|203469.7|203521.2|203471.2|203521.2|203471.2|203519.7|203469.7|3
1736263670000|2025-01-07 15:27:50|203521.5|203471.5|203521.3|203471.3|203521.5|203471.5|203521.3|203471.3|2
1736263680000|2025-01-07 15:28:00|203521.7|203471.7|203541.2|203491.2|203542|203492|203521.7|203471.7|19
1736263690000|2025-01-07 15:28:10|203539.8|203489.8|203544.9|203494.9|203548.8|203498.8|203538.6|203488.6|25
1736263700000|2025-01-07 15:28:20|203546|203496|203545|203495|203546|203496|203540.9|203490.9|20
1736263710000|2025-01-07 15:28:30|203543.9|203493.9|203524.4|203474.4|203544.8|203494.8|203514.4|203464.4|17
1736263720000|2025-01-07 15:28:40|203525.4|203475.4|203546|203496|203547.7|203497.7|203519.3|203469.3|26
1736263730000|2025-01-07 15:28:50|203545.2|203495.2|203545.8|203495.8|203546|203496|203543.9|203493.9|14
1736263740000|2025-01-07 15:29:00|203545.7|203495.7|203545.1|203495.1|203546.5|203496.5|203542.8|203492.8|11
1736263750000|2025-01-07 15:29:10|203544.7|203494.7|203514.7|203464.7|203544.7|203494.7|203512.1|203462.1|22
1736263760000|2025-01-07 15:29:20|203514|203464|203515.3|203465.3|203516.7|203466.7|203509.9|203459.9|15
1736263770000|2025-01-07 15:29:30|203521.8|203471.8|203534|203484|203535.1|203485.1|203521.5|203471.5|19
1736263780000|2025-01-07 15:29:40|203533.8|203483.8|203533.9|203483.9|203536.7|203486.7|203527.7|203477.7|18
1736263790000|2025-01-07 15:29:50|203531.9|203481.9|203539.3|203489.3|203540.1|203490.1|203526.1|203476.1|18
1736263800000|2025-01-07 15:30:00|203538.5|203488.5|203507.7|203457.7|203538.5|203488.5|203507.2|203457.2|15
1736263810000|2025-01-07 15:30:10|203508.2|203458.2|203517.8|203467.8|203518.1|203468.1|203508.2|203458.2|11
1736263820000|2025-01-07 15:30:20|203516.7|203466.7|203515.1|203465.1|203518.6|203468.6|203511.5|203461.5|17
1736263830000|2025-01-07 15:30:30|203513.4|203463.4|203482|203432|203513.4|203463.4|203457.7|203407.7|25
1736263840000|2025-01-07 15:30:40|203484.7|203434.7|203530.6|203480.6|203530.6|203480.6|203482.7|203432.7|25
1736263850000|2025-01-07 15:30:50|203530.8|203480.8|203534|203484|203534|203484|203529|203479|21
1736263860000|2025-01-07 15:31:00|203530.7|203480.7|203535.1|203485.1|203535.1|203485.1|203527.4|203477.4|22
1736263870000|2025-01-07 15:31:10|203536.9|203486.9|203547|203497|203547.5|203497.5|203532.1|203482.1|10
1736263880000|2025-01-07 15:31:20|203546.4|203496.4|203525|203475|203547.2|203497.2|203513.3|203463.3|10
1736263890000|2025-01-07 15:31:30|203524.9|203474.9|203522.6|203472.6|203525.3|203475.3|203513.7|203463.7|23
1736263900000|2025-01-07 15:31:40|203523.3|203473.3|203502.1|203452.1|203523.3|203473.3|203502.1|203452.1|23
1736263910000|2025-01-07 15:31:50|203496.8|203446.8|203475.8|203425.8|203497.9|203447.9|203472.1|203422.1|24
1736263920000|2025-01-07 15:32:00|203475.5|203425.5|203489|203439|203492.8|203442.8|203458.8|203408.8|23
1736263930000|2025-01-07 15:32:10|203489.1|203439.1|203496.2|203446.2|203499.5|203449.5|203485.1|203435.1|28
1736263940000|2025-01-07 15:32:20|203503.9|203453.9|203459|203409|203503.9|203453.9|203456.3|203406.3|26
1736263950000|2025-01-07 15:32:30|203459.8|203409.8|203482|203392|203482|203411.9|203459.8|203384.7|17
1736263960000|2025-01-07 15:32:40|203481.8|203391.8|203464.4|203414.4|203481.8|203428.6|203461|203391.8|15
1736263970000|2025-01-07 15:32:50|203487.8|203397.8|203491.5|203401.5|203493.4|203403.4|203484.4|203394.4|23
1736263980000|2025-01-07 15:33:00|203492|203402|203524.7|203474.7|203539.1|203483.2|203491.4|203401.4|19
1736263990000|2025-01-07 15:33:10|203522.9|203472.9|203549.1|203459.1|203549.1|203472.9|203508.8|203435.7|25
1736264000000|2025-01-07 15:33:20|203547.4|203457.4|203565.6|203475.6|203575|203485|203547.4|203457.4|12
1736264010000|2025-01-07 15:33:30|203566.1|203476.1|203563.8|203473.8|203570.7|203480.7|203547.9|203457.9|13
1736264020000|2025-01-07 15:33:40|203556|203466|203561.6|203471.6|203569.8|203479.8|203555.7|203465.7|8
1736264030000|2025-01-07 15:33:50|203559.7|203469.7|203489.9|203439.9|203559.7|203469.7|203489.9|203433.8|23
1736264040000|2025-01-07 15:34:00|203489.2|203439.2|203479.7|203389.7|203516.4|203439.2|203470.5|203380.5|26
1736264050000|2025-01-07 15:34:10|203476.3|203386.3|203455.1|203365.1|203483.4|203393.4|203451.9|203361.9|22
1736264060000|2025-01-07 15:34:20|203457.7|203367.7|203440.5|203350.5|203459|203369|203428.3|203338.3|26
1736264070000|2025-01-07 15:34:30|203436.1|203346.1|203409.8|203319.8|203436.1|203346.1|203409.3|203319.3|14
1736264080000|2025-01-07 15:34:40|203409.1|203319.1|203419.3|203329.3|203420.9|203330.9|203408.1|203318.1|15
1736264090000|2025-01-07 15:34:50|203420.3|203330.3|203415.5|203365.5|203421.6|203371.6|203412.8|203329.5|15
1736264100000|2025-01-07 15:35:00|203414.1|203364.1|203430.5|203340.5|203430.5|203364.1|203397.5|203333.4|26
1736264110000|2025-01-07 15:35:10|203430.7|203340.7|203429.2|203339.2|203432.7|203342.7|203426.8|203336.8|21
1736264120000|2025-01-07 15:35:20|203428.9|203338.9|203430.1|203340.1|203436.1|203346.1|203428.9|203338.9|9
1736264130000|2025-01-07 15:35:30|203431.7|203341.7|203418.8|203328.8|203437.9|203347.9|203415.4|203325.4|23
1736264140000|2025-01-07 15:35:40|203417.1|203327.1|203410.7|203320.7|203417.6|203327.6|203407.9|203317.9|12
1736264150000|2025-01-07 15:35:50|203410.5|203320.5|203392.3|203302.3|203410.5|203320.5|203385.3|203295.3|29
1736264160000|2025-01-07 15:36:00|203389.9|203299.9|203388.4|203298.4|203391.6|203301.6|203386|203296|18
1736264170000|2025-01-07 15:36:10|203389.6|203299.6|203389.1|203299.1|203391.1|203301.1|203385.1|203295.1|14
1736264180000|2025-01-07 15:36:20|203391.4|203301.4|203392.3|203302.3|203392.7|203302.7|203386.5|203296.5|24
1736264190000|2025-01-07 15:36:30|203391.9|203301.9|203371.5|203321.5|203392.3|203321.5|203370.3|203298.9|19
1736264200000|2025-01-07 15:36:40|203372.5|203322.5|203368.1|203318.1|203373.9|203323.9|203368.1|203318.1|16
1736264210000|2025-01-07 15:36:50|203363.9|203313.9|203367.2|203317.2|203371|203321|203355.5|203305.5|14
1736264220000|2025-01-07 15:37:00|203358.8|203308.8|203361.2|203311.2|203363.6|203313.6|203358.8|203308.8|10
1736264230000|2025-01-07 15:37:10|203361.5|203311.5|203367.4|203317.4|203367.4|203317.4|203360.9|203310.9|10
1736264240000|2025-01-07 15:37:20|203367.6|203317.6|203367.7|203317.7|203368.4|203318.4|203364|203314|11
1736264250000|2025-01-07 15:37:30|203367.8|203317.8|203370.6|203320.6|203376.6|203326.6|203367.8|203317.8|15
1736264260000|2025-01-07 15:37:40|203370.3|203320.3|203374.3|203324.3|203374.3|203324.3|203369.6|203319.6|7
1736264270000|2025-01-07 15:37:50|203372.5|203322.5|203370.6|203320.6|203374.3|203324.3|203370.6|203320.6|5
1736264280000|2025-01-07 15:38:00|203371.4|203321.4|203400.3|203350.3|203402.6|203352.6|203369.8|203319.8|18
1736264290000|2025-01-07 15:38:10|203401.1|203351.1|203416.4|203366.4|203425.5|203375.5|203400.1|203350.1|22
1736264300000|2025-01-07 15:38:20|203417.4|203367.4|203419|203369|203426.7|203376.7|203416.3|203366.3|15
1736264310000|2025-01-07 15:38:30|203418.7|203368.7|203412.7|203362.7|203418.7|203368.7|203407.6|203357.6|27
1736264320000|2025-01-07 15:38:40|203412|203362|203402.6|203352.6|203412|203362|203378.8|203328.8|23
1736264330000|2025-01-07 15:38:50|203402.1|203352.1|203402|203352|203405.9|203355.9|203400.2|203350.2|25
1736264340000|2025-01-07 15:39:00|203401.2|203351.2|203404.9|203354.9|203412.1|203362.1|203401.2|203351.2|20
1736264350000|2025-01-07 15:39:10|203405.8|203355.8|203403.9|203353.9|203419.1|203369.1|203403.5|203353.5|22
1736264360000|2025-01-07 15:39:20|203401.4|203351.4|203411.5|203361.5|203414.4|203364.4|203401.4|203351.4|18
1736264370000|2025-01-07 15:39:30|203412.5|203362.5|203420.5|203370.5|203429.9|203379.9|203412.5|203362.5|21
1736264380000|2025-01-07 15:39:40|203421.4|203371.4|203475.1|203425.1|203478.8|203428.8|203420.7|203370.7|18
1736264390000|2025-01-07 15:39:50|203476.2|203426.2|203470.2|203420.2|203477.9|203427.9|203463.6|203413.6|12
1736264400000|2025-01-07 15:40:00|203469.5|203419.5|203479.2|203389.2|203479.2|203419.6|203449.4|203384.1|27
1736264410000|2025-01-07 15:40:10|203478.7|203388.7|203469.3|203379.3|203478.7|203388.7|203469.3|203379.3|17
1736264420000|2025-01-07 15:40:20|203469.1|203379.1|203470.5|203380.5|203471|203400.1|203450.1|203379|9
1736264430000|2025-01-07 15:40:30|203471.9|203381.9|203477.1|203387.1|203480.9|203390.9|203471.9|203381.9|16
1736264440000|2025-01-07 15:40:40|203477.9|203387.9|203480.2|203390.2|203484.4|203394.4|203476.6|203386.6|17
1736264450000|2025-01-07 15:40:50|203482.2|203392.2|203480.5|203390.5|203482.4|203392.4|203477.4|203387.4|8
1736264460000|2025-01-07 15:41:00|203478.2|203388.2|203459.5|203369.5|203478.2|203388.2|203453.2|203363.2|13
1736264470000|2025-01-07 15:41:10|203459.3|203369.3|203456|203366|203460.1|203370.1|203451.8|203361.8|14
1736264480000|2025-01-07 15:41:20|203456.2|203366.2|203472.9|203382.9|203472.9|203382.9|203445.3|203355.3|21
1736264490000|2025-01-07 15:41:30|203472.3|203382.3|203469.4|203379.4|203476.7|203386.7|203468.1|203378.1|13
1736264500000|2025-01-07 15:41:40|203470.5|203380.5|203470|203380|203472|203382|203468.8|203378.8|12
1736264510000|2025-01-07 15:41:50|203471.4|203381.4|203484.6|203394.6|203484.6|203394.6|203471.4|203381.4|16
1736264520000|2025-01-07 15:42:00|203489.7|203399.7|203500.9|203450.9|203505.9|203452.1|203483|203399.7|32
1736264530000|2025-01-07 15:42:10|203497.2|203447.2|203525.6|203475.6|203525.6|203475.6|203489.3|203439.3|29
1736264540000|2025-01-07 15:42:20|203526.9|203476.9|203531.2|203481.2|203531.2|203481.2|203526.9|203476.9|7
1736264550000|2025-01-07 15:42:30|203532|203482|203532.1|203482.1|203547|203497|203531.7|203481.7|9
1736264560000|2025-01-07 15:42:40|203527.4|203477.4|203564.9|203514.9|203566.7|203516.7|203527.4|203477.4|21
1736264570000|2025-01-07 15:42:50|203564.1|203514.1|203565.8|203515.8|203566.3|203516.3|203556.1|203506.1|14
1736264580000|2025-01-07 15:43:00|203564.5|203514.5|203548.1|203498.1|203571.4|203521.4|203542.1|203492.1|24
1736264590000|2025-01-07 15:43:10|203547.2|203497.2|203498.5|203448.5|203547.2|203497.2|203496.1|203446.1|22
1736264600000|2025-01-07 15:43:20|203493.9|203443.9|203458.8|203408.8|203498.4|203448.4|203456.2|203406.2|25
1736264610000|2025-01-07 15:43:30|203459.7|203409.7|203498.8|203448.8|203498.8|203448.8|203459.7|203409.7|14
1736264620000|2025-01-07 15:43:40|203499.2|203449.2|203505.7|203455.7|203506.1|203456.1|203498.8|203448.8|13
1736264630000|2025-01-07 15:43:50|203537.4|203487.4|203538.6|203488.6|203539.4|203489.4|203531.5|203481.5|12
1736264640000|2025-01-07 15:44:00|203531.7|203481.7|203517.1|203467.1|203531.7|203481.7|203517.1|203467.1|20
1736264650000|2025-01-07 15:44:10|203517.9|203467.9|203524.1|203474.1|203524.8|203474.8|203498.1|203448.1|12
1736264660000|2025-01-07 15:44:20|203524.8|203474.8|203522.5|203472.5|203526.5|203476.5|203519.6|203469.6|13
1736264670000|2025-01-07 15:44:30|203523.3|203473.3|203407.6|203357.6|203544.3|203473.3|203407.6|203357.6|28
1736264680000|2025-01-07 15:44:40|203413.2|203363.2|203411.8|203361.8|203420.2|203370.2|203405.4|203355.4|33
1736264690000|2025-01-07 15:44:50|203412|203362|203413.6|203363.6|203418.5|203368.5|203406.9|203356.9|24
1736264700000|2025-01-07 15:45:00|203415.6|203365.6|203419|203369|203421.8|203371.8|203410.9|203360.9|25
1736264710000|2025-01-07 15:45:10|203417.5|203367.5|203445.6|203395.6|203452.7|203402.7|203415.5|203365.5|32
1736264720000|2025-01-07 15:45:20|203446.8|203396.8|203450.5|203400.5|203451.1|203401.1|203430.4|203380.4|25
1736264730000|2025-01-07 15:45:30|203450.8|203400.8|203461|203411|203463.5|203413.5|203450.8|203400.8|15
1736264740000|2025-01-07 15:45:40|203460.9|203410.9|203462.4|203412.4|203462.4|203412.4|203457.9|203407.9|7
1736264750000|2025-01-07 15:45:50|203463.5|203413.5|203443.5|203393.5|203482.3|203432.3|203440.4|203390.4|14
1736264760000|2025-01-07 15:46:00|203442.6|203392.6|203445|203395|203466.6|203416.6|203436.9|203386.9|25
1736264770000|2025-01-07 15:46:10|203444.1|203394.1|203464.2|203414.2|203466.9|203416.9|203444.1|203394.1|19
1736264780000|2025-01-07 15:46:20|203463.1|203413.1|203487.1|203437.1|203487.1|203437.1|203463.1|203413.1|18
1736264790000|2025-01-07 15:46:30|203487.2|203437.2|203507.8|203457.8|203507.8|203457.8|203487.1|203437.1|18
1736264800000|2025-01-07 15:46:40|203508.9|203458.9|203504.6|203454.6|203510.4|203460.4|203503.9|203453.9|5
1736264810000|2025-01-07 15:46:50|203505.1|203455.1|203452.6|203402.6|203510.1|203460.1|203451.3|203401.3|20
1736264820000|2025-01-07 15:47:00|203450.8|203400.8|203502.2|203412.2|203502.2|203412.4|203445|203388.7|30
1736264830000|2025-01-07 15:47:10|203501.9|203411.9|203454|203404|203508.7|203433.8|203449.6|203399.6|22
1736264840000|2025-01-07 15:47:20|203454.6|203404.6|203465|203415|203477.6|203427.6|203454|203404|25
1736264850000|2025-01-07 15:47:30|203464.9|203414.9|203476.7|203426.7|203498.8|203427|203450.8|203392.5|24
1736264860000|2025-01-07 15:47:40|203475.5|203425.5|203457.8|203407.8|203475.5|203425.5|203453.1|203403.1|28
1736264870000|2025-01-07 15:47:50|203460|203410|203485.7|203435.7|203487.4|203437.4|203457.3|203407.3|28
1736264880000|2025-01-07 15:48:00|203486.9|203436.9|203487.2|203437.2|203487.8|203437.8|203482.4|203432.4|19
1736264890000|2025-01-07 15:48:10|203488.6|203438.6|203491.7|203441.7|203493.3|203443.3|203488.6|203438.6|13
1736264900000|2025-01-07 15:48:20|203490.8|203440.8|203494.9|203444.9|203494.9|203444.9|203486.5|203436.5|6
1736264910000|2025-01-07 15:48:30|203495.2|203445.2|203492.7|203442.7|203495.6|203445.6|203489.6|203439.6|10
1736264920000|2025-01-07 15:48:40|203493.4|203443.4|203513|203463|203516.2|203466.2|203490.8|203440.8|21
1736264930000|2025-01-07 15:48:50|203510.4|203460.4|203507.3|203457.3|203514.6|203464.6|203498.2|203448.2|22
1736264940000|2025-01-07 15:49:00|203511.7|203461.7|203518.1|203468.1|203524.9|203474.9|203508.6|203458.6|30
1736264950000|2025-01-07 15:49:10|203516.6|203466.6|203509.3|203459.3|203523.2|203473.2|203508.2|203458.2|23
1736264960000|2025-01-07 15:49:20|203511.6|203461.6|203493.9|203443.9|203511.6|203461.6|203478.6|203428.6|21
1736264970000|2025-01-07 15:49:30|203494.7|203444.7|203497.2|203447.2|203497.5|203447.5|203493.8|203443.8|10
1736264980000|2025-01-07 15:49:40|203496|203446|203487.4|203437.4|203496.5|203446.5|203487.4|203437.4|18
1736264990000|2025-01-07 15:49:50|203468.9|203418.9|203457.5|203407.5|203478.8|203428.8|203453.1|203403.1|25
1736265000000|2025-01-07 15:50:00|203457.4|203407.4|203454.3|203404.3|203457.4|203407.4|203447.4|203397.4|16
1736265010000|2025-01-07 15:50:10|203449.8|203399.8|203454.9|203404.9|203454.9|203404.9|203445.7|203395.7|29
1736265020000|2025-01-07 15:50:20|203455.7|203405.7|203455|203405|203462.1|203412.1|203446.6|203396.6|16
1736265030000|2025-01-07 15:50:30|203453.3|203403.3|203445.9|203395.9|203455.3|203405.3|203421.8|203371.8|28
1736265040000|2025-01-07 15:50:40|203444.9|203394.9|203383.3|203333.3|203446.1|203396.1|203379.4|203329.4|26
1736265050000|2025-01-07 15:50:50|203381.9|203331.9|203285.2|203235.2|203381.9|203331.9|203282.6|203216.3|29
1736265060000|2025-01-07 15:51:00|203285.7|203235.7|203248.1|203198.1|203285.7|203235.7|203247.1|203197.1|21
1736265070000|2025-01-07 15:51:10|203249.2|203199.2|203246.6|203156.6|203260.5|203200.6|203245.1|203155.1|17
1736265080000|2025-01-07 15:51:20|203246.8|203156.8|203228|203138|203252.2|203162.2|203209.2|203119.2|30
1736265090000|2025-01-07 15:51:30|203228.4|203138.4|203242.3|203152.3|203247|203157|203225.1|203135.1|17
1736265100000|2025-01-07 15:51:40|203241.3|203151.3|203233.3|203143.3|203247.5|203157.5|203228.8|203138.8|24
1736265110000|2025-01-07 15:51:50|203233.1|203143.1|203263.5|203213.5|203263.5|203213.5|203219|203131|29
1736265120000|2025-01-07 15:52:00|203265.4|203215.4|203284.7|203234.7|203286.1|203236.1|203264.6|203214.6|25
1736265130000|2025-01-07 15:52:10|203284.5|203234.5|203284.7|203234.7|203288.4|203238.4|203282.6|203232.6|14
1736265140000|2025-01-07 15:52:20|203282.9|203232.9|203280.6|203230.6|203287.4|203237.4|203277.8|203227.8|14
1736265150000|2025-01-07 15:52:30|203281.8|203231.8|203275.4|203225.4|203285.3|203235.3|203275.4|203225.4|18
1736265160000|2025-01-07 15:52:40|203280.5|203230.5|203261.5|203211.5|203298.8|203230.9|203249.5|203199.5|22
1736265170000|2025-01-07 15:52:50|203264.4|203214.4|203292.8|203202.8|203293.1|203221.4|203262.6|203187.2|31
1736265180000|2025-01-07 15:53:00|203293.8|203203.8|203310.8|203220.8|203311.8|203221.8|203293.8|203203.8|16
1736265190000|2025-01-07 15:53:10|203309.6|203219.6|203308.4|203218.4|203316.3|203226.3|203303|203213|25
1736265200000|2025-01-07 15:53:20|203308.6|203218.6|203335.9|203245.9|203337.7|203247.7|203307|203217|15
1736265210000|2025-01-07 15:53:30|203337.6|203247.6|203338.6|203248.6|203340.4|203250.4|203329.8|203239.8|18
1736265220000|2025-01-07 15:53:40|203338.8|203248.8|203336.4|203246.4|203342.9|203252.9|203335.5|203245.5|18
1736265230000|2025-01-07 15:53:50|203335.2|203245.2|203378.6|203288.6|203378.6|203288.6|203326.8|203236.8|15
1736265240000|2025-01-07 15:54:00|203381.4|203291.4|203406|203316|203434.6|203344.6|203370.1|203290.9|26
1736265250000|2025-01-07 15:54:10|203406.9|203316.9|203378.6|203288.6|203406.9|203316.9|203376|203286|27
1736265260000|2025-01-07 15:54:20|203354.7|203264.7|203345.1|203255.1|203354.7|203264.7|203340.7|203250.7|25
1736265270000|2025-01-07 15:54:30|203343.7|203253.7|203347|203257|203347.6|203257.6|203343.7|203253.7|9
1736265280000|2025-01-07 15:54:40|203349.4|203259.4|203377.2|203287.2|203377.7|203287.7|203349.4|203259.4|16
1736265290000|2025-01-07 15:54:50|203377.4|203287.4|203384.6|203294.6|203386.6|203296.6|203377.4|203287.4|13
1736265300000|2025-01-07 15:55:00|203384.3|203294.3|203384.9|203294.9|203398.9|203308.9|203383.6|203293.6|23
1736265310000|2025-01-07 15:55:10|203386.6|203296.6|203389.2|203299.2|203389.2|203299.2|203386.6|203296.6|4
1736265320000|2025-01-07 15:55:20|203392.4|203302.4|203387.1|203297.1|203409.8|203319.8|203387.1|203297.1|11
1736265330000|2025-01-07 15:55:30|203394.4|203304.4|203392.9|203302.9|203404.5|203314.5|203392.9|203302.9|17
1736265340000|2025-01-07 15:55:40|203393.1|203303.1|203393.8|203303.8|203406.8|203316.8|203392.4|203302.4|18
1736265350000|2025-01-07 15:55:50|203393.9|203303.9|203386.9|203296.9|203396.6|203306.6|203385.7|203295.7|17
1736265360000|2025-01-07 15:56:00|203385.9|203295.9|203329.8|203239.8|203386.9|203296.9|203290.4|203233.4|25
1736265370000|2025-01-07 15:56:10|203328|203238|203343.9|203253.9|203345.2|203255.2|203324.7|203234.7|28
1736265380000|2025-01-07 15:56:20|203344.2|203254.2|203338.9|203248.9|203347.8|203257.8|203337.7|203247.7|9
1736265390000|2025-01-07 15:56:30|203340.2|203250.2|203318.9|203228.9|203342.4|203252.4|203313.2|203223.2|20
1736265400000|2025-01-07 15:56:40|203328.1|203238.1|203331.8|203241.8|203340.3|203250.3|203320.8|203230.8|32
1736265410000|2025-01-07 15:56:50|203331.7|203241.7|203330.2|203240.2|203333.2|203243.2|203327.3|203237.3|24
1736265420000|2025-01-07 15:57:00|203328.1|203238.1|203326.7|203236.7|203340.8|203250.8|203323|203233|25
1736265430000|2025-01-07 15:57:10|203326.1|203236.1|203322.6|203232.6|203326.5|203236.5|203311.1|203221.1|22
1736265440000|2025-01-07 15:57:20|203321.3|203231.3|203320.9|203230.9|203321.3|203231.3|203290.9|203200.9|25
1736265450000|2025-01-07 15:57:30|203318.1|203228.1|203375.3|203285.3|203375.3|203285.3|203311.2|203221.2|17
1736265460000|2025-01-07 15:57:40|203379.1|203289.1|203363.2|203313.2|203394.5|203339.6|203361.6|203289.1|20
1736265470000|2025-01-07 15:57:50|203369.5|203319.5|203330.4|203280.4|203373|203323|203320.1|203270.1|24
1736265480000|2025-01-07 15:58:00|203329.5|203279.5|203339.2|203249.2|203344.2|203294.2|203329.4|203247.4|29
1736265490000|2025-01-07 15:58:10|203339.7|203249.7|203342|203252|203343.3|203280.3|203314.5|203243.2|26
1736265500000|2025-01-07 15:58:20|203343.2|203253.2|203277|203187|203343.2|203253.2|203247.9|203187|28
1736265510000|2025-01-07 15:58:30|203276|203186|203251.2|203201.2|203291.8|203215.7|203249.9|203185.4|25
1736265520000|2025-01-07 15:58:40|203250.9|203200.9|203295|203205|203299.1|203226.1|203249.9|203199.9|24
1736265530000|2025-01-07 15:58:50|203291.3|203201.3|203269.9|203219.9|203298.6|203222.4|203251.5|203201.3|26
1736265540000|2025-01-07 15:59:00|203260.4|203210.4|203241.6|203191.6|203263.7|203213.7|203241.3|203191.3|24
1736265550000|2025-01-07 15:59:10|203240.8|203190.8|203227.3|203177.3|203240.8|203190.8|203213.3|203163.3|25
1736265560000|2025-01-07 15:59:20|203227.8|203177.8|203231.8|203181.8|203232.8|203182.8|203225.2|203175.2|25
1736265570000|2025-01-07 15:59:30|203228.8|203178.8|203227.7|203177.7|203232|203182|203227.7|203177.7|21
1736265580000|2025-01-07 15:59:40|203225.9|203175.9|203219.4|203169.4|203226.6|203176.6|203209.5|203159.5|29
1736265590000|2025-01-07 15:59:50|203215.1|203165.1|203206|203156|203218.3|203168.3|203206|203156|19
1736265600000|2025-01-07 16:00:00|203201|203151|203190.1|203140.1|203201|203151|203188.8|203138.8|19
1736265610000|2025-01-07 16:00:10|203190.3|203140.3|203162.8|203112.8|203191|203141|203161.6|203111.6|23
1736265620000|2025-01-07 16:00:20|203162|203112|203145.4|203095.4|203166.1|203116.1|203142.3|203092.3|33
1736265630000|2025-01-07 16:00:30|203145|203095|203177.8|203127.8|203177.8|203127.8|203144.6|203094.6|26
1736265640000|2025-01-07 16:00:40|203177.5|203127.5|203166.4|203116.4|203180.9|203130.9|203165.4|203115.4|21
1736265650000|2025-01-07 16:00:50|203164.5|203114.5|203175.3|203125.3|203175.3|203125.3|203160.9|203110.9|35
1736265660000|2025-01-07 16:01:00|203171.3|203121.3|203174|203124|203177.6|203127.6|203167.1|203117.1|35
1736265670000|2025-01-07 16:01:10|203172.7|203122.7|203172|203122|203176.4|203126.4|203171|203121|29
1736265680000|2025-01-07 16:01:20|203170.9|203120.9|203152.9|203102.9|203170.9|203120.9|203149.4|203099.4|33
1736265690000|2025-01-07 16:01:30|203153.3|203103.3|203153.4|203103.4|203153.6|203103.6|203152.8|203102.8|10
1736265700000|2025-01-07 16:01:40|203153|203103|203168.6|203118.6|203173.8|203123.8|203152.6|203102.6|20
1736265710000|2025-01-07 16:01:50|203168.3|203118.3|203168.4|203118.4|203169.5|203119.5|203167.2|203117.2|19
1736265720000|2025-01-07 16:02:00|203169.5|203119.5|203164.2|203114.2|203169.5|203119.5|203161.6|203111.6|27
1736265730000|2025-01-07 16:02:10|203167.6|203117.6|203193.3|203143.3|203197.1|203147.1|203167.6|203117.6|11
1736265740000|2025-01-07 16:02:20|203194.8|203144.8|203191.7|203141.7|203195|203145|203191.1|203141.1|8
1736265750000|2025-01-07 16:02:30|203192.2|203142.2|203191|203141|203192.2|203142.2|203191|203141|9
1736265760000|2025-01-07 16:02:40|203189.7|203139.7|203189.7|203139.7|203189.7|203139.7|203189.7|203139.7|1
1736265770000|2025-01-07 16:02:50|203189.5|203139.5|203190.7|203140.7|203190.7|203140.7|203189.5|203139.5|2
1736265780000|2025-01-07 16:03:00|203189.6|203139.6|203197|203147|203198.4|203148.4|203186.9|203136.9|16
1736265790000|2025-01-07 16:03:10|203197.9|203147.9|203187.1|203137.1|203197.9|203147.9|203172.7|203122.7|18
1736265800000|2025-01-07 16:03:20|203186.7|203136.7|203186.7|203136.7|203188.2|203138.2|203185.3|203135.3|13
1736265810000|2025-01-07 16:03:30|203186.3|203136.3|203188|203138|203191.1|203141.1|203186.3|203136.3|12
1736265820000|2025-01-07 16:03:40|203187.6|203137.6|203180.8|203130.8|203194.6|203144.6|203180.8|203130.8|11
1736265830000|2025-01-07 16:03:50|203180.4|203130.4|203202.9|203152.9|203202.9|203152.9|203180.4|203130.4|10
1736265840000|2025-01-07 16:04:00|203201.5|203151.5|203283.2|203193.2|203288.2|203198.2|203201.5|203151.5|18
1736265850000|2025-01-07 16:04:10|203282.4|203192.4|203272.8|203182.8|203282.4|203192.4|203272.6|203182.6|7
1736265860000|2025-01-07 16:04:20|203272.6|203182.6|203301|203211|203301|203211|203269.8|203179.8|10
1736265870000|2025-01-07 16:04:30|203299.5|203209.5|203297|203207|203303.1|203213.1|203297|203207|5
1736265880000|2025-01-07 16:04:40|203298.4|203208.4|203298|203208|203298.4|203208.4|203297.6|203207.6|3
1736265890000|2025-01-07 16:04:50|203296.6|203206.6|203298.9|203208.9|203301.9|203211.9|203294.5|203204.5|12
1736265900000|2025-01-07 16:05:00|203300.3|203210.3|203297.1|203207.1|203300.5|203210.5|203296.5|203206.5|5
1736265910000|2025-01-07 16:05:10|203298.7|203208.7|203329.9|203239.9|203334.1|203244.1|203298.7|203208.7|16
1736265920000|2025-01-07 16:05:20|203334.2|203244.2|203333.3|203243.3|203334.2|203244.2|203329.8|203239.8|15
1736265930000|2025-01-07 16:05:30|203334.5|203244.5|203358.7|203308.7|203380.7|203330.7|203334.5|203244.5|22
1736265940000|2025-01-07 16:05:40|203359.9|203309.9|203375.6|203285.6|203376.9|203309.9|203353.7|203278.1|23
1736265950000|2025-01-07 16:05:50|203374.6|203284.6|203371.5|203281.5|203375.9|203285.9|203367.1|203277.1|19
1736265960000|2025-01-07 16:06:00|203372.5|203282.5|203376|203286|203376.8|203286.8|203372.5|203282.5|11
1736265970000|2025-01-07 16:06:10|203374.5|203284.5|203338.1|203248.1|203376.3|203286.3|203338.1|203248.1|17
1736265980000|2025-01-07 16:06:20|203339.4|203249.4|203339|203249|203339.4|203249.4|203339|203249|2
1736265990000|2025-01-07 16:06:30|203339.4|203249.4|203338.3|203248.3|203339.4|203249.4|203338.3|203248.3|2
1736266000000|2025-01-07 16:06:40|203339.4|203249.4|203294.9|203204.9|203339.4|203249.4|203288|203198|15
1736266010000|2025-01-07 16:06:50|203291.9|203201.9|203303|203213|203303|203213|203289.6|203199.6|12
1736266020000|2025-01-07 16:07:00|203303.4|203213.4|203336|203246|203336|203246|203303.4|203213.4|13
1736266030000|2025-01-07 16:07:10|203337.2|203247.2|203367.1|203277.1|203368.3|203278.3|203336|203246|11
1736266040000|2025-01-07 16:07:20|203368.8|203278.8|203371.7|203281.7|203371.7|203281.7|203367.6|203277.6|12
1736266050000|2025-01-07 16:07:30|203374.1|203284.1|203358.4|203308.4|203374.1|203308.4|203342|203284.1|17
1736266060000|2025-01-07 16:07:40|203360.2|203310.2|203390.7|203340.7|203397.7|203347.7|203359.3|203309.3|16
1736266070000|2025-01-07 16:07:50|203392.4|203342.4|203394.8|203344.8|203403.3|203353.3|203391.6|203341.6|23
1736266080000|2025-01-07 16:08:00|203394.1|203344.1|203399|203349|203399.8|203349.8|203393.8|203343.8|18
1736266090000|2025-01-07 16:08:10|203400.6|203350.6|203386.6|203296.6|203401.4|203351.4|203365.4|203294.8|18
1736266100000|2025-01-07 16:08:20|203387.8|203297.8|203373|203323|203408.7|203342.8|203369.7|203297.8|16
1736266110000|2025-01-07 16:08:30|203368.3|203318.3|203368.5|203318.5|203389.9|203339.9|203365.1|203315.1|15
1736266120000|2025-01-07 16:08:40|203369.6|203319.6|203344.7|203294.7|203375.1|203325.1|203338.5|203288.5|24
1736266130000|2025-01-07 16:08:50|203344.8|203294.8|203358.2|203308.2|203358.2|203308.2|203344.8|203294.8|12
1736266140000|2025-01-07 16:09:00|203359.6|203309.6|203314.2|203264.2|203374.8|203324.8|203314|203264|21
1736266150000|2025-01-07 16:09:10|203313.7|203263.7|203341.5|203251.5|203353|203272|203313.7|203248.2|13
1736266160000|2025-01-07 16:09:20|203306.7|203256.7|203323.6|203273.6|203324.7|203274.7|203306.7|203256.7|18
1736266170000|2025-01-07 16:09:30|203324.1|203274.1|203319.3|203269.3|203338.4|203274.1|203317.9|203248.4|6
1736266180000|2025-01-07 16:09:40|203320.9|203270.9|203314.7|203264.7|203320.9|203270.9|203308.5|203258.5|12
1736266190000|2025-01-07 16:09:50|203315.8|203265.8|203326.3|203276.3|203326.3|203276.3|203315.8|203265.8|6
1736266200000|2025-01-07 16:10:00|203324.9|203274.9|203274.5|203224.5|203325.5|203275.5|203274.5|203224.5|20
1736266210000|2025-01-07 16:10:10|203267.7|203217.7|203270.4|203220.4|203272.1|203222.1|203265.1|203215.1|15
1736266220000|2025-01-07 16:10:20|203270.8|203220.8|203269.5|203219.5|203274.4|203224.4|203269.5|203219.5|10
1736266230000|2025-01-07 16:10:30|203289.1|203199.1|203291.9|203201.9|203293.7|203203.7|203289.1|203199.1|7
1736266240000|2025-01-07 16:10:40|203290.3|203200.3|203288.2|203198.2|203290.4|203200.4|203288.1|203198.1|7
1736266250000|2025-01-07 16:10:50|203287.8|203197.8|203299.9|203209.9|203324.2|203234.2|203287.8|203197.8|25
1736266260000|2025-01-07 16:11:00|203299.1|203209.1|203298.8|203208.8|203299.6|203209.6|203298.8|203208.8|8
1736266270000|2025-01-07 16:11:10|203298.2|203208.2|203296.4|203206.4|203298.7|203208.7|203296.4|203206.4|7
1736266280000|2025-01-07 16:11:20|203296.6|203206.6|203298.7|203208.7|203298.7|203208.7|203296.2|203206.2|8
1736266290000|2025-01-07 16:11:30|203299.2|203209.2|203298.3|203208.3|203299.2|203209.2|203294.1|203204.1|10
1736266300000|2025-01-07 16:11:40|203299.9|203209.9|203304.1|203214.1|203304.1|203214.1|203299.9|203209.9|6
1736266310000|2025-01-07 16:11:50|203305.2|203215.2|203302.1|203212.1|203325.5|203235.5|203300.6|203210.6|16
1736266320000|2025-01-07 16:12:00|203296.3|203206.3|203293.9|203203.9|203296.3|203206.3|203290.6|203200.6|6
1736266330000|2025-01-07 16:12:10|203293.2|203203.2|203253.9|203163.9|203293.7|203203.7|203232.6|203156.7|22
1736266340000|2025-01-07 16:12:20|203251.9|203161.9|203243|203153|203251.9|203161.9|203242|203152|23
1736266350000|2025-01-07 16:12:30|203242|203152|203258.8|203168.8|203261|203171|203237.3|203147.3|16
1736266360000|2025-01-07 16:12:40|203255.7|203165.7|203262.5|203172.5|203281.8|203195.3|203245.1|203162|22
1736266370000|2025-01-07 16:12:50|203262.1|203172.1|203214|203124|203262.1|203172.1|203205.1|203124|21
1736266380000|2025-01-07 16:13:00|203215.6|203125.6|203255.6|203165.6|203259.7|203169.7|203215.6|203125.6|27
1736266390000|2025-01-07 16:13:10|203254.4|203164.4|203254.9|203164.9|203258.5|203168.5|203250.6|203160.6|20
1736266400000|2025-01-07 16:13:20|203253.9|203163.9|203249.1|203159.1|203254.3|203164.3|203247.6|203157.6|14
1736266410000|2025-01-07 16:13:30|203251.4|203161.4|203219.7|203169.7|203251.4|203174.8|203218|203151.2|27
1736266420000|2025-01-07 16:13:40|203220.9|203170.9|203219.5|203169.5|203221.1|203171.1|203216.5|203166.5|12
1736266430000|2025-01-07 16:13:50|203219.1|203169.1|203227.1|203177.1|203229.8|203179.8|203218.4|203168.4|15
1736266440000|2025-01-07 16:14:00|203223.4|203173.4|203226.5|203176.5|203227.4|203177.4|203223.4|203173.4|10
1736266450000|2025-01-07 16:14:10|203225.9|203175.9|203226.8|203176.8|203227.2|203177.2|203225.8|203175.8|5
1736266460000|2025-01-07 16:14:20|203227|203177|203227|203177|203227|203177|203227|203177|1
1736266470000|2025-01-07 16:14:30|203229.8|203179.8|203279.6|203189.6|203283.7|203193.7|203229.8|203179.8|23
1736266480000|2025-01-07 16:14:40|203278.8|203188.8|203303.8|203213.8|203305.8|203215.8|203278.8|203188.8|25
1736266490000|2025-01-07 16:14:50|203304.4|203214.4|203309.3|203219.3|203316.7|203226.7|203304|203214|12
1736266500000|2025-01-07 16:15:00|203308.5|203218.5|203305|203215|203309.8|203219.8|203303.1|203213.1|9
1736266510000|2025-01-07 16:15:10|203305.8|203215.8|203312.6|203222.6|203317.9|203227.9|203305.8|203215.8|26
1736266520000|2025-01-07 16:15:20|203312.7|203222.7|203319.3|203229.3|203319.3|203229.3|203309.3|203219.3|9
1736266530000|2025-01-07 16:15:30|203320.7|203230.7|203334.5|203244.5|203335|203245|203320.7|203230.7|4
1736266540000|2025-01-07 16:15:40|203335|203245|203353.5|203263.5|203353.5|203263.5|203334.5|203244.5|13
1736266550000|2025-01-07 16:15:50|203352|203262|203344.3|203254.3|203361.8|203297.3|203340.4|203250.4|20
1736266560000|2025-01-07 16:16:00|203341.9|203251.9|203368.9|203278.9|203369.5|203279.5|203325.2|203235.2|22
1736266570000|2025-01-07 16:16:10|203364.8|203274.8|203377.1|203287.1|203377.1|203287.1|203363.5|203273.5|14
1736266580000|2025-01-07 16:16:20|203382.1|203292.1|203381.6|203291.6|203382.9|203292.9|203375.2|203285.2|14
1736266590000|2025-01-07 16:16:30|203377.8|203287.8|203380.7|203290.7|203384.5|203294.5|203366.5|203276.5|15
1736266600000|2025-01-07 16:16:40|203379.5|203289.5|203385.7|203295.7|203385.7|203295.7|203379.5|203289.5|7
1736266610000|2025-01-07 16:16:50|203385.2|203295.2|203358.6|203268.6|203390.6|203300.6|203358.6|203268.6|6
1736266620000|2025-01-07 16:17:00|203360.9|203270.9|203360|203270|203374.4|203284.4|203359.5|203269.5|20
1736266630000|2025-01-07 16:17:10|203359.6|203269.6|203358.4|203268.4|203359.6|203269.6|203355.8|203265.8|8
1736266640000|2025-01-07 16:17:20|203355|203265|203372.1|203282.1|203375.6|203285.6|203353.8|203263.8|9
1736266650000|2025-01-07 16:17:30|203374.8|203284.8|203364.5|203274.5|203380.1|203290.1|203359.2|203269.2|24
1736266660000|2025-01-07 16:17:40|203365.9|203275.9|203366.4|203276.4|203366.4|203276.4|203355.4|203265.4|12
1736266670000|2025-01-07 16:17:50|203361.1|203271.1|203367.1|203277.1|203370.8|203280.8|203360.7|203270.7|15
1736266680000|2025-01-07 16:18:00|203364.6|203274.6|203381.1|203291.1|203381.2|203291.2|203364.6|203274.6|10
1736266690000|2025-01-07 16:18:10|203383.1|203293.1|203380.7|203290.7|203383.1|203293.1|203380.7|203290.7|2
1736266700000|2025-01-07 16:18:20|203379.5|203289.5|203344.3|203254.3|203379.5|203289.5|203344.3|203254.3|6
1736266710000|2025-01-07 16:18:30|203347.8|203257.8|203347.7|203257.7|203356.7|203266.7|203340|203250|12
1736266720000|2025-01-07 16:18:40|203349.3|203259.3|203349.3|203259.3|203349.3|203259.3|203349.3|203259.3|1
1736266730000|2025-01-07 16:18:50|203348.9|203258.9|203332|203242|203348.9|203258.9|203328.6|203238.6|10
1736266740000|2025-01-07 16:19:00|203331.9|203241.9|203288.4|203198.4|203331.9|203241.9|203286.6|203196.6|25
1736266750000|2025-01-07 16:19:10|203288|203198|203253.9|203163.9|203288|203198|203236|203146|26
1736266760000|2025-01-07 16:19:20|203238|203148|203252.3|203162.3|203252.3|203181|203220.7|203142.5|20
1736266770000|2025-01-07 16:19:30|203249.9|203159.9|203258.3|203168.3|203259.8|203169.8|203245|203155|14
1736266780000|2025-01-07 16:19:40|203257.7|203167.7|203257.1|203167.1|203261.1|203171.1|203256.7|203166.7|20
1736266790000|2025-01-07 16:19:50|203256.7|203166.7|203238|203148|203256.7|203166.7|203231.9|203141.9|20
1736266800000|2025-01-07 16:20:00|203235.1|203145.1|203229.3|203139.3|203235.2|203145.2|203228.8|203138.8|23
1736266810000|2025-01-07 16:20:10|203230.1|203140.1|203230.7|203140.7|203232.2|203142.2|203228|203138|21
1736266820000|2025-01-07 16:20:20|203229.4|203139.4|203237.8|203147.8|203239.5|203149.5|203229.4|203139.4|14
1736266830000|2025-01-07 16:20:30|203237.6|203147.6|203237|203147|203237.6|203147.6|203237|203147|3
1736266840000|2025-01-07 16:20:40|203235.5|203145.5|203230.3|203140.3|203235.5|203145.5|203229.8|203139.8|11
1736266850000|2025-01-07 16:20:50|203226.2|203136.2|203252.3|203162.3|203252.3|203162.3|203172.3|203122.3|18
1736266860000|2025-01-07 16:21:00|203259.9|203169.9|203255.5|203165.5|203260.3|203170.3|203247.8|203157.8|23
1736266870000|2025-01-07 16:21:10|203255.1|203165.1|203254.6|203164.6|203259.2|203169.2|203252.4|203162.4|22
1736266880000|2025-01-07 16:21:20|203254.2|203164.2|203257.3|203167.3|203257.3|203167.3|203254.2|203164.2|7
1736266890000|2025-01-07 16:21:30|203257.7|203167.7|203258.5|203168.5|203258.5|203168.5|203250.9|203160.9|9
1736266900000|2025-01-07 16:21:40|203259.6|203169.6|203262.1|203172.1|203264|203174|203259.6|203169.6|3
1736266910000|2025-01-07 16:21:50|203261.9|203171.9|203259.9|203169.9|203261.9|203171.9|203259.9|203169.9|6
1736266920000|2025-01-07 16:22:00|203261.3|203171.3|203229.5|203139.5|203261.3|203171.3|203229.5|203139.5|11
1736266930000|2025-01-07 16:22:10|203225.8|203135.8|203225.8|203135.8|203226.4|203136.4|203225.8|203135.8|3
1736266940000|2025-01-07 16:22:20|203225.4|203135.4|203225.5|203135.5|203227.6|203137.6|203225.3|203135.3|5
1736266950000|2025-01-07 16:22:30|203217.2|203127.2|203222.6|203132.6|203222.8|203132.8|203211.8|203121.8|15
1736266960000|2025-01-07 16:22:40|203221.6|203131.6|203223.7|203133.7|203224.8|203134.8|203221.6|203131.6|9
1736266970000|2025-01-07 16:22:50|203222.5|203132.5|203223.7|203133.7|203223.7|203133.7|203222.5|203132.5|2
1736266980000|2025-01-07 16:23:00|203225|203135|203219.5|203129.5|203243.3|203153.3|203219.1|203129.1|23
1736266990000|2025-01-07 16:23:10|203219.7|203129.7|203202|203112|203222.3|203132.3|203201|203111|20
1736267000000|2025-01-07 16:23:20|203204.1|203114.1|203216.6|203126.6|203217.6|203127.6|203199.8|203109.8|19
1736267010000|2025-01-07 16:23:30|203215.6|203125.6|203199.5|203109.5|203217.3|203127.3|203194.1|203104.1|16
1736267020000|2025-01-07 16:23:40|203198.2|203108.2|203196.9|203106.9|203223.9|203133.9|203194.4|203104.4|31
1736267030000|2025-01-07 16:23:50|203195.6|203105.6|203191.2|203101.2|203203.3|203113.3|203188|203098|20
1736267040000|2025-01-07 16:24:00|203189.4|203099.4|203189|203099|203190.8|203100.8|203186.8|203096.8|10
1736267050000|2025-01-07 16:24:10|203189.3|203099.3|203185.6|203095.6|203189.3|203099.3|203185.6|203095.6|14
1736267060000|2025-01-07 16:24:20|203183.5|203093.5|203178.6|203088.6|203183.5|203093.5|203177.6|203087.6|17
1736267070000|2025-01-07 16:24:30|203177.4|203087.4|203175.7|203085.7|203177.4|203087.4|203171.4|203081.4|17
1736267080000|2025-01-07 16:24:40|203169.6|203079.6|203170|203080|203171.7|203081.7|203160.3|203070.3|10
1736267090000|2025-01-07 16:24:50|203171.4|203081.4|203181|203091|203182.9|203092.9|203171.4|203081.4|7
1736267100000|2025-01-07 16:25:00|203179.3|203089.3|203177.8|203087.8|203179.3|203089.3|203172.6|203082.6|11
1736267110000|2025-01-07 16:25:10|203177.9|203087.9|203179.9|203089.9|203181.1|203091.1|203177.9|203087.9|7
1736267120000|2025-01-07 16:25:20|203180.5|203090.5|203179.7|203089.7|203180.6|203090.6|203179.3|203089.3|6
1736267130000|2025-01-07 16:25:30|203179.3|203089.3|203180.5|203090.5|203181.3|203091.3|203179.3|203089.3|6
1736267140000|2025-01-07 16:25:40|203180.7|203090.7|203115.1|203065.1|203180.7|203090.7|203110.9|203060.9|13
1736267150000|2025-01-07 16:25:50|203117.1|203067.1|203095.5|203045.5|203117.1|203067.1|203092.6|203042.6|14
1736267160000|2025-01-07 16:26:00|203095.1|203045.1|203094|203044|203095.5|203045.5|203090.6|203040.6|8
1736267170000|2025-01-07 16:26:10|203093.4|203043.4|203091.2|203041.2|203093.6|203043.6|203087.3|203037.3|19
1736267180000|2025-01-07 16:26:20|203089.4|203039.4|203091|203041|203091.5|203041.5|203089.4|203039.4|12
1736267190000|2025-01-07 16:26:30|203094.4|203044.4|203091|203041|203094.7|203044.7|203090.6|203040.6|10
1736267200000|2025-01-07 16:26:40|203092.7|203042.7|203110.9|203060.9|203130.1|203080.1|203092.7|203042.7|11
1736267210000|2025-01-07 16:26:50|203112.5|203062.5|203125.8|203075.8|203129.4|203079.4|203112.5|203062.5|14
1736267220000|2025-01-07 16:27:00|203128.2|203078.2|203127.5|203077.5|203130.2|203080.2|203126.7|203076.7|5
1736267230000|2025-01-07 16:27:10|203144.8|203054.8|203140.6|203050.6|203144.8|203054.8|203140.6|203050.6|8
1736267240000|2025-01-07 16:27:20|203140.8|203050.8|203114.4|203024.4|203142.5|203052.5|203114.4|203024.4|21
1736267250000|2025-01-07 16:27:30|203117.6|203027.6|203115.6|203025.6|203117.6|203027.6|203113|203023|6
1736267260000|2025-01-07 16:27:40|203114.2|203024.2|203086.8|203036.8|203114.2|203036.8|203086.4|203024.2|4
1736267270000|2025-01-07 16:27:50|203086.1|203036.1|203090.1|203040.1|203092.5|203042.5|203083|203033|19
1736267280000|2025-01-07 16:28:00|203088.8|203038.8|203113.4|203023.4|203116.2|203041|203086|203021.5|14
1736267290000|2025-01-07 16:28:10|203112.9|203022.9|203089.8|202999.8|203112.9|203022.9|203073.8|202983.8|25
1736267300000|2025-01-07 16:28:20|203095.2|203005.2|203133.7|203043.7|203138.3|203048.3|203089.5|202999.5|21
1736267310000|2025-01-07 16:28:30|203132|203042|203113.5|203063.5|203132|203063.8|203111.5|203042|4
1736267320000|2025-01-07 16:28:40|203115.5|203065.5|203128.5|203078.5|203128.5|203078.5|203115.5|203065.5|3
1736267330000|2025-01-07 16:28:50|203147.9|203057.9|203134.2|203044.2|203147.9|203057.9|203129.2|203039.2|17
1736267340000|2025-01-07 16:29:00|203136.4|203046.4|203078.9|202988.9|203136.7|203046.7|203073.4|202983.4|13
1736267350000|2025-01-07 16:29:10|203077.1|202987.1|203040.7|202950.7|203077.1|202987.1|203040.4|202950.4|13
1736267360000|2025-01-07 16:29:20|203044.4|202954.4|203058.1|202968.1|203059.8|202969.8|203039.4|202949.4|13
1736267370000|2025-01-07 16:29:30|203057.2|202967.2|203057.2|202967.2|203057.2|202967.2|203057.2|202967.2|1
1736267380000|2025-01-07 16:29:40|203053.4|202963.4|203056.3|202966.3|203056.9|202966.9|203052.7|202962.7|7
1736267390000|2025-01-07 16:29:50|203057.4|202967.4|203046.1|202956.1|203057.6|202967.6|203046.1|202956.1|5
1736267400000|2025-01-07 16:30:00|203047.7|202957.7|203044.4|202954.4|203050.5|202960.5|203042.5|202952.5|11
1736267410000|2025-01-07 16:30:10|203043.7|202953.7|203008.4|202918.4|203044.1|202954.1|202951.1|202901.1|16
1736267420000|2025-01-07 16:30:20|203006.2|202916.2|202988.9|202898.9|203006.2|202916.2|202982.4|202892.4|20
1736267430000|2025-01-07 16:30:30|202987.5|202897.5|202908.4|202858.4|202987.5|202897.5|202906|202856|30
1736267440000|2025-01-07 16:30:40|202916.8|202866.8|202922.7|202832.7|202926.5|202866.8|202902.8|202831.4|13
1736267450000|2025-01-07 16:30:50|202922.5|202832.5|202893.6|202843.6|202932.4|202843.6|202889.7|202799.7|20
1736267460000|2025-01-07 16:31:00|202892.9|202842.9|202910.6|202860.6|202911.2|202861.2|202892.9|202842.9|10
1736267470000|2025-01-07 16:31:10|202910.1|202860.1|202907|202857|202912.8|202862.8|202906.9|202856.9|8
1736267480000|2025-01-07 16:31:20|202906.5|202856.5|202870.9|202780.9|202906.5|202856.5|202869.5|202779.5|18
1736267490000|2025-01-07 16:31:30|202859.5|202769.5|202744|202654|202889.6|202799.6|202744|202654|39
1736267500000|2025-01-07 16:31:40|202741.9|202651.9|202709.7|202619.7|202754.2|202664.2|202703|202613|31
1736267510000|2025-01-07 16:31:50|202710.7|202620.7|202718.4|202628.4|202732.2|202642.2|202679.6|202589.6|28
1736267520000|2025-01-07 16:32:00|202720.3|202630.3|202708.8|202618.8|202726.1|202636.1|202704.2|202614.2|23
1736267530000|2025-01-07 16:32:10|202709.4|202619.4|202700|202610|202712.7|202622.7|202689.2|202599.2|27
1736267540000|2025-01-07 16:32:20|202703.2|202613.2|202679.6|202589.6|202713.1|202623.1|202679.6|202589.6|19
1736267550000|2025-01-07 16:32:30|202680.4|202590.4|202697.8|202607.8|202717.3|202627.3|202678.3|202588.3|24
1736267560000|2025-01-07 16:32:40|202706.4|202616.4|202698.1|202608.1|202706.4|202616.4|202696.4|202606.4|22
1736267570000|2025-01-07 16:32:50|202700.3|202610.3|202696.8|202606.8|202702.1|202612.1|202695.6|202605.6|12
1736267580000|2025-01-07 16:33:00|202696|202606|202731.3|202641.3|202734.5|202644.5|202694.4|202604.4|17
1736267590000|2025-01-07 16:33:10|202732.7|202642.7|202724|202634|202732.7|202642.7|202716.8|202626.8|20
1736267600000|2025-01-07 16:33:20|202725.3|202635.3|202790.4|202700.4|202794.3|202723.7|202725.3|202635.3|19
1736267610000|2025-01-07 16:33:30|202789.2|202699.2|202775.4|202685.4|202792|202702|202772.5|202682.5|23
1736267620000|2025-01-07 16:33:40|202778.7|202688.7|202804.9|202754.9|202804.9|202754.9|202778.6|202688.6|17
1736267630000|2025-01-07 16:33:50|202805.4|202755.4|202831.6|202741.6|202839.6|202755.4|202800.6|202741.5|11
1736267640000|2025-01-07 16:34:00|202833.9|202743.9|202785.2|202695.2|202833.9|202743.9|202784.8|202694.8|12
1736267650000|2025-01-07 16:34:10|202786|202696|202838.1|202748.1|202844.4|202754.4|202786|202696|29
1736267660000|2025-01-07 16:34:20|202837.7|202747.7|202845.5|202755.5|202852.2|202762.2|202834.9|202744.9|16
1736267670000|2025-01-07 16:34:30|202842.3|202752.3|202862.8|202812.8|202863.9|202813.9|202842.3|202752.3|8
1736267680000|2025-01-07 16:34:40|202861.4|202811.4|202852.1|202762.1|202861.4|202811.4|202844|202762.1|23
1736267690000|2025-01-07 16:34:50|202852.4|202762.4|202917.1|202827.1|202919.2|202829.2|202852|202762|15
1736267700000|2025-01-07 16:35:00|202917.4|202827.4|202917.9|202827.9|202922.3|202832.3|202913.2|202823.2|13
1736267710000|2025-01-07 16:35:10|202914.2|202824.2|202937.8|202887.8|202946.2|202887.8|202912.4|202822.4|21
1736267720000|2025-01-07 16:35:20|202939.1|202889.1|203007.4|202917.4|203007.4|202917.4|202939.1|202889.1|15
1736267730000|2025-01-07 16:35:30|203006.1|202916.1|202985.3|202895.3|203009.1|202919.1|202980.2|202890.2|16
1736267740000|2025-01-07 16:35:40|202985|202895|202986.5|202896.5|202986.8|202896.8|202981.3|202891.3|10
1736267750000|2025-01-07 16:35:50|202983.4|202893.4|202969|202879|202983.4|202893.4|202969|202879|7
1736267760000|2025-01-07 16:36:00|202968.5|202878.5|202927|202837|202984.4|202894.4|202918.8|202828.8|14
1736267770000|2025-01-07 16:36:10|202925.7|202835.7|202946.7|202856.7|202949.8|202899.8|202924.3|202834.3|23
1736267780000|2025-01-07 16:36:20|202943.8|202853.8|202937.3|202847.3|202946.4|202856.4|202934.4|202844.4|17
1736267790000|2025-01-07 16:36:30|202938.7|202848.7|202884|202794|202938.7|202848.7|202883.8|202793.8|15
1736267800000|2025-01-07 16:36:40|202885.6|202795.6|202967.1|202917.1|202967.1|202917.1|202884.6|202794.6|21
1736267810000|2025-01-07 16:36:50|202968.2|202918.2|202971.6|202881.6|202974.7|202919.2|202953|202881.6|16
1736267820000|2025-01-07 16:37:00|202944.1|202854.1|202937.6|202847.6|202944.1|202854.1|202935.2|202845.2|20
1736267830000|2025-01-07 16:37:10|202939.1|202849.1|202961.6|202871.6|202963.9|202873.9|202937.9|202847.9|18
1736267840000|2025-01-07 16:37:20|202964.1|202874.1|202972.4|202882.4|202973.1|202883.1|202960.9|202870.9|13
1736267850000|2025-01-07 16:37:30|202972.2|202882.2|202971.6|202881.6|202979.7|202889.7|202971.6|202881.6|14
1736267860000|2025-01-07 16:37:40|202971.4|202881.4|202965.8|202875.8|202971.4|202881.4|202964.4|202874.4|14
1736267870000|2025-01-07 16:37:50|202964.7|202874.7|202963|202873|202964.7|202874.7|202963|202873|3
1736267880000|2025-01-07 16:38:00|202962.8|202872.8|202966.7|202876.7|202966.8|202876.8|202957.9|202867.9|9
1736267890000|2025-01-07 16:38:10|202967.9|202877.9|202982.2|202892.2|202988.4|202898.4|202967.9|202877.9|9
1736267900000|2025-01-07 16:38:20|202979.8|202889.8|202948.5|202898.5|202982|202898.5|202948.4|202889.6|5
1736267910000|2025-01-07 16:38:30|202947.3|202897.3|202975.1|202885.1|202978.1|202897.3|202935.7|202881.8|15
1736267920000|2025-01-07 16:38:40|202974.8|202884.8|202990.1|202940.1|202990.1|202940.1|202974.8|202884.8|17
1736267930000|2025-01-07 16:38:50|202990.8|202940.8|202990.2|202940.2|202994.1|202944.1|202984.6|202934.6|13
1736267940000|2025-01-07 16:39:00|202987|202937|202934.8|202844.8|202987|202937|202929.2|202839.2|29
1736267950000|2025-01-07 16:39:10|202934.5|202844.5|202877.2|202827.2|202934.8|202844.8|202868.1|202818.1|31
1736267960000|2025-01-07 16:39:20|202877.4|202827.4|202865|202815|202881.6|202831.6|202861|202811|18
1736267970000|2025-01-07 16:39:30|202866.3|202816.3|202844|202794|202867.5|202817.5|202835.4|202785.4|26
1736267980000|2025-01-07 16:39:40|202844.2|202794.2|202836|202786|202846.1|202796.1|202817.7|202767.7|22
1736267990000|2025-01-07 16:39:50|202836.5|202786.5|202919|202829|202919|202852.1|202834.5|202784.5|28
1736268000000|2025-01-07 16:40:00|202899.5|202849.5|202921.4|202871.4|202921.4|202871.4|202895.1|202845.1|26
1736268010000|2025-01-07 16:40:10|202917.1|202867.1|202865.2|202815.2|202917.1|202867.1|202853.4|202803.4|24
1736268020000|2025-01-07 16:40:20|202859.4|202809.4|202870.2|202820.2|202870.2|202820.2|202858.8|202808.8|24
1736268030000|2025-01-07 16:40:30|202871.2|202821.2|202877.9|202787.9|202877.9|202823.6|202860.7|202780.6|21
1736268040000|2025-01-07 16:40:40|202878.6|202788.6|202879.8|202789.8|202885|202795|202872.2|202782.2|23
1736268050000|2025-01-07 16:40:50|202879.5|202789.5|202784.6|202734.6|202880.5|202803.1|202784.6|202734.6|29
1736268060000|2025-01-07 16:41:00|202787.3|202737.3|202829.2|202779.2|202832|202782|202787.3|202737.3|25
1736268070000|2025-01-07 16:41:10|202830.1|202780.1|202849|202759|202877.7|202787.7|202828.6|202757.7|30
1736268080000|2025-01-07 16:41:20|202849.9|202759.9|202851.2|202761.2|202856.8|202766.8|202849.7|202759.7|18
1736268090000|2025-01-07 16:41:30|202850.5|202760.5|202869.2|202819.2|202870.6|202820.6|202831|202760.5|16
1736268100000|2025-01-07 16:41:40|202867.4|202817.4|202911|202861|202911.7|202861.7|202867.4|202817.4|17
1736268110000|2025-01-07 16:41:50|202911.3|202861.3|202910|202860|202919.1|202869.1|202910|202860|19
1736268120000|2025-01-07 16:42:00|202910.4|202860.4|202919|202869|202925.5|202875.5|202910.4|202860.4|12
1736268130000|2025-01-07 16:42:10|202920.5|202870.5|202922.8|202872.8|202925.4|202875.4|202914.9|202864.9|17
1736268140000|2025-01-07 16:42:20|202923.8|202873.8|202934.9|202884.9|202934.9|202884.9|202919.5|202869.5|11
1736268150000|2025-01-07 16:42:30|202934.5|202884.5|202912.3|202862.3|202934.5|202884.5|202911.8|202861.8|16
1736268160000|2025-01-07 16:42:40|202912.6|202862.6|202913|202863|202917.7|202867.7|202911.8|202861.8|12
1736268170000|2025-01-07 16:42:50|202912.8|202862.8|202909.9|202859.9|202912.8|202862.8|202909.9|202859.9|12
1736268180000|2025-01-07 16:43:00|202910.2|202860.2|202910|202860|202911.2|202861.2|202909.1|202859.1|5
1736268190000|2025-01-07 16:43:10|202902.8|202852.8|202910.1|202860.1|202912.3|202862.3|202902.8|202852.8|15
1736268200000|2025-01-07 16:43:20|202911.8|202861.8|202909.5|202859.5|202918.1|202868.1|202909.1|202859.1|9
1736268210000|2025-01-07 16:43:30|202908.4|202858.4|202917.2|202867.2|202917.2|202867.2|202908.4|202858.4|8
1736268220000|2025-01-07 16:43:40|202920.6|202870.6|202908.2|202858.2|202933.9|202883.9|202908|202858|14
1736268230000|2025-01-07 16:43:50|202907.4|202857.4|202906.7|202856.7|202907.4|202857.4|202904.9|202854.9|7
1736268240000|2025-01-07 16:44:00|202906.1|202856.1|202918.9|202868.9|202920.4|202870.4|202906.1|202856.1|16
1736268250000|2025-01-07 16:44:10|202920.5|202870.5|202923.1|202873.1|202923.4|202873.4|202919.6|202869.6|6
1736268260000|2025-01-07 16:44:20|202922|202872|202919.7|202869.7|202922|202872|202919.7|202869.7|5
1736268270000|2025-01-07 16:44:30|202918.1|202868.1|202911.3|202861.3|202918.9|202868.9|202904.4|202854.4|8
1736268280000|2025-01-07 16:44:40|202911.1|202861.1|202887|202837|202911.1|202861.1|202879|202829|13
1736268290000|2025-01-07 16:44:50|202886.8|202836.8|202894.6|202844.6|202894.6|202844.6|202886.3|202836.3|6
1736268300000|2025-01-07 16:45:00|202894.5|202844.5|202888.6|202838.6|202894.5|202844.5|202883.8|202833.8|10
1736268310000|2025-01-07 16:45:10|202887.8|202837.8|202830|202780|202887.8|202837.8|202819.5|202769.5|17
1736268320000|2025-01-07 16:45:20|202829.4|202779.4|202802.1|202752.1|202829.5|202779.5|202800.6|202750.6|19
1736268330000|2025-01-07 16:45:30|202801.7|202751.7|202787.6|202737.6|202827.8|202777.8|202784|202734|19
1736268340000|2025-01-07 16:45:40|202786.5|202736.5|202766.7|202716.7|202786.5|202736.5|202762.7|202712.7|13
1736268350000|2025-01-07 16:45:50|202765.7|202715.7|202768.5|202718.5|202769|202719|202762.2|202712.2|10
1736268360000|2025-01-07 16:46:00|202769.4|202719.4|202769.9|202719.9|202771|202721|202769.4|202719.4|5
1736268370000|2025-01-07 16:46:10|202767.2|202717.2|202838.3|202788.3|202841.7|202791.7|202763.5|202713.5|20
1736268380000|2025-01-07 16:46:20|202839.1|202789.1|202844.3|202794.3|202846.7|202796.7|202831.9|202781.9|17
1736268390000|2025-01-07 16:46:30|202845.5|202795.5|202865.8|202815.8|202874.3|202824.3|202845.5|202795.5|26
1736268400000|2025-01-07 16:46:40|202866.4|202816.4|202888|202798|202888|202816.4|202866.2|202795.6|5
1736268410000|2025-01-07 16:46:50|202887.6|202797.6|202886.8|202796.8|202887.6|202797.6|202886.8|202796.8|3
1736268420000|2025-01-07 16:47:00|202887.8|202797.8|202848.6|202798.6|202889.2|202799.2|202846.7|202796.7|7
1736268430000|2025-01-07 16:47:10|202848.9|202798.9|202836.2|202786.2|202848.9|202798.9|202825.1|202775.1|20
1736268440000|2025-01-07 16:47:20|202835.4|202785.4|202839.6|202789.6|202841.6|202791.6|202833.6|202783.6|16
1736268450000|2025-01-07 16:47:30|202837.9|202787.9|202839.8|202789.8|202841.2|202791.2|202837.5|202787.5|10
1736268460000|2025-01-07 16:47:40|202837.8|202787.8|202838.4|202788.4|202839.8|202789.8|202837.8|202787.8|5
1736268470000|2025-01-07 16:47:50|202836.9|202786.9|202837.1|202787.1|202840.9|202790.9|202834.2|202784.2|17
1736268480000|2025-01-07 16:48:00|202838.8|202788.8|202834.7|202784.7|202838.8|202788.8|202832.6|202782.6|18
1736268490000|2025-01-07 16:48:10|202832.8|202782.8|202854.5|202804.5|202854.5|202804.5|202815.8|202765.8|26
1736268500000|2025-01-07 16:48:20|202867.1|202817.1|202882.5|202832.5|202883.5|202833.5|202864.7|202814.7|18
1736268510000|2025-01-07 16:48:30|202882.7|202832.7|202879.3|202829.3|202885|202835|202879.3|202829.3|8
1736268520000|2025-01-07 16:48:40|202880.3|202830.3|202886.8|202836.8|202886.8|202836.8|202880.3|202830.3|7
1736268530000|2025-01-07 16:48:50|202887.8|202837.8|202880.6|202830.6|202887.8|202837.8|202874.1|202824.1|14
1736268540000|2025-01-07 16:49:00|202881.5|202831.5|202912.5|202862.5|202912.5|202862.5|202879.1|202829.1|9
1736268550000|2025-01-07 16:49:10|202913.7|202863.7|202926.4|202876.4|202927|202877|202913.7|202863.7|19
1736268560000|2025-01-07 16:49:20|202925.1|202875.1|202966.1|202916.1|202984.6|202917.9|202922.7|202872.7|15
1736268570000|2025-01-07 16:49:30|202967|202917|202979.5|202929.5|202999.8|202939.9|202967|202902.9|16
1736268580000|2025-01-07 16:49:40|202980.4|202930.4|202999.8|202949.8|203000.7|202950.7|202979.4|202929.4|19
1736268590000|2025-01-07 16:49:50|203007.7|202957.7|203007.6|202957.6|203009.9|202959.9|203002.2|202952.2|15
1736268600000|2025-01-07 16:50:00|203008.8|202958.8|203149.6|203059.6|203238.2|203148.2|203008.8|202958.8|35
1736268610000|2025-01-07 16:50:10|203148.6|203058.6|203216.6|203126.6|203303.5|203235.6|203148.6|203058.6|37
1736268620000|2025-01-07 16:50:20|203257.1|203167.1|203297.9|203207.9|203313.1|203241|203187.4|203097.4|37
1736268630000|2025-01-07 16:50:30|203296.6|203206.6|203309.6|203219.6|203357|203267|203296.6|203206.6|31
1736268640000|2025-01-07 16:50:40|203318.4|203228.4|203095.3|203005.3|203319.5|203229.5|203095.3|203005.3|36
1736268650000|2025-01-07 16:50:50|203089.2|202999.2|203137.3|203047.3|203137.3|203047.3|203074.5|202984.5|31
1736268660000|2025-01-07 16:51:00|203143.2|203053.2|203285.1|203195.1|203437.3|203347.3|203118.5|203028.5|38
1736268670000|2025-01-07 16:51:10|203295.7|203205.7|203419.4|203329.4|203419.4|203329.4|203251.1|203161.1|40
1736268680000|2025-01-07 16:51:20|203438.3|203388.3|203336|203246|203462.9|203388.3|203328.8|203238.8|37
1736268690000|2025-01-07 16:51:30|203343.7|203253.7|203433.8|203383.8|203433.8|203383.8|203343.2|203253.2|35
1736268700000|2025-01-07 16:51:40|203436.2|203386.2|203443.6|203353.6|203467|203387.8|203392.5|203302.5|33
1736268710000|2025-01-07 16:51:50|203488.1|203398.1|203569.6|203479.6|203589|203499|203487.6|203397.6|35
1736268720000|2025-01-07 16:52:00|203544.9|203454.9|203578|203488|203591.5|203501.5|203525.2|203435.2|35
1736268730000|2025-01-07 16:52:10|203576.6|203486.6|203703.8|203613.8|203703.8|203613.8|203547.7|203457.7|35
1736268740000|2025-01-07 16:52:20|203711.5|203621.5|203564.7|203474.7|203714.5|203624.5|203558.2|203468.2|30
1736268750000|2025-01-07 16:52:30|203564.9|203474.9|203496.6|203406.6|203565.2|203475.2|203472.2|203382.2|28
1736268760000|2025-01-07 16:52:40|203479.9|203389.9|203401.8|203311.8|203496.9|203406.9|203380.8|203290.8|31
1736268770000|2025-01-07 16:52:50|203401.7|203311.7|203488.4|203398.4|203488.4|203398.4|203401.2|203311.2|20
1736268780000|2025-01-07 16:53:00|203481.4|203391.4|203483.7|203393.7|203509.3|203419.3|203480.3|203390.3|22
1736268790000|2025-01-07 16:53:10|203481.8|203391.8|203453.3|203363.3|203482.2|203392.2|203439|203349|20
1736268800000|2025-01-07 16:53:20|203449|203359|203350.5|203260.5|203449|203359|203292|203202|28
1736268810000|2025-01-07 16:53:30|203353.8|203263.8|203356.9|203266.9|203356.9|203266.9|203341.3|203251.3|27
1736268820000|2025-01-07 16:53:40|203356.8|203266.8|203425.4|203335.4|203425.5|203335.5|203356.8|203266.8|22
1736268830000|2025-01-07 16:53:50|203425.9|203335.9|203500.1|203410.1|203500.1|203410.1|203420|203330|13
1736268840000|2025-01-07 16:54:00|203496.4|203406.4|203522.4|203432.4|203524.7|203434.7|203496.1|203406.1|19
1736268850000|2025-01-07 16:54:10|203522.1|203432.1|203549.7|203459.7|203549.7|203459.7|203522.1|203432.1|14
1736268860000|2025-01-07 16:54:20|203549.9|203459.9|203572.1|203482.1|203575.6|203485.6|203529.2|203439.2|19
1736268870000|2025-01-07 16:54:30|203570.5|203480.5|203567.8|203477.8|203580.2|203490.2|203565.9|203475.9|11
1736268880000|2025-01-07 16:54:40|203564.6|203474.6|203528.5|203438.5|203568|203478|203528.5|203438.5|13
1736268890000|2025-01-07 16:54:50|203527.5|203437.5|203526|203436|203540.7|203450.7|203526|203436|25
1736268900000|2025-01-07 16:55:00|203528.8|203438.8|203519.8|203429.8|203529.2|203439.2|203516.2|203426.2|23
1736268910000|2025-01-07 16:55:10|203523.5|203433.5|203531.8|203441.8|203537.3|203447.3|203523.5|203433.5|22
1736268920000|2025-01-07 16:55:20|203531.5|203441.5|203536.1|203446.1|203536.1|203446.1|203525.4|203435.4|22
1736268930000|2025-01-07 16:55:30|203531.7|203441.7|203572.4|203482.4|203572.4|203482.4|203526.2|203436.2|23
1736268940000|2025-01-07 16:55:40|203592|203542|203600.5|203510.5|203604.3|203542|203583|203504|19
1736268950000|2025-01-07 16:55:50|203598.1|203508.1|203569.8|203479.8|203598.1|203508.1|203564.5|203474.5|21
1736268960000|2025-01-07 16:56:00|203568.4|203478.4|203575.7|203485.7|203578.3|203488.3|203565.4|203475.4|12
1736268970000|2025-01-07 16:56:10|203575.8|203485.8|203490.4|203400.4|203575.8|203485.8|203433|203343|24
1736268980000|2025-01-07 16:56:20|203486.8|203396.8|203490.1|203400.1|203514.2|203424.2|203486.8|203396.8|26
1736268990000|2025-01-07 16:56:30|203488.1|203398.1|203535.1|203445.1|203554.9|203479.3|203485.1|203395.1|23
1736269000000|2025-01-07 16:56:40|203535.5|203445.5|203490.8|203400.8|203566.8|203476.8|203487.4|203397.4|24
1736269010000|2025-01-07 16:56:50|203484.5|203394.5|203463.8|203373.8|203484.5|203394.5|203425.1|203335.1|24
1736269020000|2025-01-07 16:57:00|203463.9|203373.9|203449.5|203359.5|203463.9|203373.9|203440.5|203350.5|18
1736269030000|2025-01-07 16:57:10|203450.5|203360.5|203451.1|203361.1|203451.1|203365.6|203415.6|203358.9|10
1736269040000|2025-01-07 16:57:20|203446.4|203356.4|203486.8|203396.8|203486.8|203396.8|203446.4|203356.4|11
1736269050000|2025-01-07 16:57:30|203486.1|203396.1|203463.5|203373.5|203490.1|203400.1|203427.8|203337.8|20
1736269060000|2025-01-07 16:57:40|203461.1|203371.1|203445.1|203355.1|203462.3|203372.3|203440.6|203350.6|20
1736269070000|2025-01-07 16:57:50|203446.4|203356.4|203460.4|203370.4|203460.4|203370.4|203446.4|203356.4|9
1736269080000|2025-01-07 16:58:00|203458.8|203368.8|203459.7|203369.7|203461|203371|203454.1|203364.1|8
1736269090000|2025-01-07 16:58:10|203458.6|203368.6|203472|203382|203472.7|203382.7|203448.1|203358.1|23
1736269100000|2025-01-07 16:58:20|203469.4|203379.4|203477.7|203427.7|203505.7|203440.9|203440|203376.7|18
1736269110000|2025-01-07 16:58:30|203477.4|203427.4|203488.4|203398.4|203488.7|203429.6|203477.4|203391.1|15
1736269120000|2025-01-07 16:58:40|203489.4|203399.4|203480.2|203390.2|203491.8|203401.8|203480.2|203390.2|16
1736269130000|2025-01-07 16:58:50|203480.3|203390.3|203493.8|203403.8|203517.6|203427.6|203480.3|203390.3|15
1736269140000|2025-01-07 16:59:00|203492.2|203402.2|203462.9|203372.9|203492.2|203402.2|203462.8|203372.8|18
1736269150000|2025-01-07 16:59:10|203460.4|203370.4|203426.4|203336.4|203464.4|203374.4|203412.7|203333.4|21
1736269160000|2025-01-07 16:59:20|203421.4|203331.4|203398.8|203308.8|203421.4|203331.4|203398.8|203308.8|12
1736269170000|2025-01-07 16:59:30|203393.7|203303.7|203371|203321|203393.7|203338.7|203362.1|203303.7|28
1736269180000|2025-01-07 16:59:40|203368.3|203318.3|203339.8|203249.8|203371.3|203318.3|203339.8|203249.8|21
1736269190000|2025-01-07 16:59:50|203342.5|203252.5|203340.6|203250.6|203376|203286|203340.6|203250.6|23
1736269200000|2025-01-07 17:00:00|203354.3|203264.3|203326.9|203236.9|203354.3|203264.3|203321.6|203231.6|23
1736269210000|2025-01-07 17:00:10|203329|203239|203309.8|203219.8|203329.6|203239.6|203303|203213|21
1736269220000|2025-01-07 17:00:20|203307.6|203217.6|203281.8|203231.8|203308.9|203240.9|203281.8|203216.6|19
1736269230000|2025-01-07 17:00:30|203266.6|203216.6|203246.6|203196.6|203268.9|203218.9|203246.6|203196.6|23
1736269240000|2025-01-07 17:00:40|203248|203198|203245.4|203195.4|203248|203198|203234.5|203184.5|18
1736269250000|2025-01-07 17:00:50|203246.4|203196.4|203293.1|203243.1|203296.3|203246.3|203245|203195|25
1736269260000|2025-01-07 17:01:00|203294.5|203244.5|203353.2|203263.2|203378.1|203288.1|203292.9|203206.7|29
1736269270000|2025-01-07 17:01:10|203350.7|203260.7|203327.5|203237.5|203353.7|203263.7|203326.9|203236.9|28
1736269280000|2025-01-07 17:01:20|203332.3|203242.3|203357.2|203267.2|203360|203270|203332.3|203242.3|28
1736269290000|2025-01-07 17:01:30|203357.3|203267.3|203354|203264|203357.6|203267.6|203342|203252|21
1736269300000|2025-01-07 17:01:40|203354.5|203264.5|203344.2|203254.2|203358.6|203268.6|203342.1|203252.1|19
1736269310000|2025-01-07 17:01:50|203345.1|203255.1|203303.4|203213.4|203346.5|203256.5|203303.4|203213.4|21
1736269320000|2025-01-07 17:02:00|203317.3|203227.3|203338|203248|203338|203248|203311.9|203221.9|17
1736269330000|2025-01-07 17:02:10|203338.7|203248.7|203355.3|203265.3|203370.9|203280.9|203338.7|203248.7|18
1736269340000|2025-01-07 17:02:20|203314.8|203264.8|203309.4|203259.4|203317.1|203267.1|203301.2|203251.2|18
1736269350000|2025-01-07 17:02:30|203310.4|203260.4|203309|203259|203312.6|203262.6|203303.9|203253.9|5
1736269360000|2025-01-07 17:02:40|203309.8|203259.8|203315.6|203265.6|203315.6|203265.6|203309.8|203259.8|10
1736269370000|2025-01-07 17:02:50|203315.1|203265.1|203357.6|203267.6|203357.6|203268.1|203309.7|203239|13
1736269380000|2025-01-07 17:03:00|203357.8|203267.8|203347.2|203257.2|203360.5|203293.5|203335.7|203245.7|17
1736269390000|2025-01-07 17:03:10|203346|203256|203314.6|203264.6|203346|203273.2|203311|203244.8|19
1736269400000|2025-01-07 17:03:20|203312|203262|203323.4|203273.4|203329.1|203279.1|203311.7|203261.7|10
1736269410000|2025-01-07 17:03:30|203325.1|203275.1|203323.5|203273.5|203325.1|203275.1|203323.5|203273.5|2
1736269420000|2025-01-07 17:03:40|203325.3|203275.3|203320.1|203270.1|203326.5|203276.5|203320.1|203270.1|14
1736269430000|2025-01-07 17:03:50|203317.6|203267.6|203312.5|203262.5|203318.5|203268.5|203312.5|203262.5|4
1736467200000|2025-01-10 00:00:00|205210.3|205120.3|205209.9|205119.9|205210.7|205120.7|205209.9|205119.9|5
1736467210000|2025-01-10 00:00:10|205210.1|205120.1|205217.9|205127.9|205217.9|205127.9|205206.5|205116.5|4
1736467220000|2025-01-10 00:00:20|205214.4|205124.4|205215.4|205125.4|205216.8|205126.8|205214.4|205124.4|10
1736467230000|2025-01-10 00:00:30|205215|205125|205209.5|205119.5|205215|205125|205209.3|205119.3|3
1736467250000|2025-01-10 00:00:50|205203.9|205113.9|205202.1|205112.1|205208.1|205118.1|205188.7|205098.7|9
1736467260000|2025-01-10 00:01:00|205204|205114|205205|205115|205205|205115|205203.4|205113.4|6
1736467290000|2025-01-10 00:01:30|205202.7|205112.7|205181.8|205091.8|205202.7|205112.7|205180|205090|11
1736467300000|2025-01-10 00:01:40|205176.5|205086.5|205176.9|205086.9|205176.9|205086.9|205176.5|205086.5|2
1736467310000|2025-01-10 00:01:50|205180.3|205090.3|205182.1|205092.1|205183.1|205093.1|205180.3|205090.3|3
1736467320000|2025-01-10 00:02:00|205183.1|205093.1|205183.1|205093.1|205183.1|205093.1|205183.1|205093.1|1
1736467330000|2025-01-10 00:02:10|205183.7|205093.7|205183.7|205093.7|205183.7|205093.7|205183.7|205093.7|1
1736467340000|2025-01-10 00:02:20|205183.1|205093.1|205183.1|205093.1|205183.1|205093.1|205183.1|205093.1|1
1736467350000|2025-01-10 00:02:30|205182.7|205092.7|205181|205091|205185.7|205095.7|205181|205091|5
1736467360000|2025-01-10 00:02:40|205182|205092|205182|205092|205182|205092|205182|205092|1
1736467380000|2025-01-10 00:03:00|205181.2|205091.2|205182|205092|205182|205092|205181.2|205091.2|2
1736467390000|2025-01-10 00:03:10|205180.8|205090.8|205181.6|205091.6|205181.6|205091.6|205180.8|205090.8|2
1736467400000|2025-01-10 00:03:20|205180.4|205090.4|205180.4|205090.4|205180.4|205090.4|205180.4|205090.4|1
1736467410000|2025-01-10 00:03:30|205179|205089|205166.9|205076.9|205179|205089|205166.9|205076.9|4
1736467420000|2025-01-10 00:03:40|205169|205079|205167.1|205077.1|205169|205079|205164.1|205074.1|4
1736467430000|2025-01-10 00:03:50|205167.3|205077.3|205167.3|205077.3|205167.3|205077.3|205167.3|205077.3|1
1736467450000|2025-01-10 00:04:10|205162.6|205072.6|205165.9|205075.9|205165.9|205075.9|205162.6|205072.6|2
1736467460000|2025-01-10 00:04:20|205162.5|205072.5|205166.6|205076.6|205167.4|205077.4|205162.5|205072.5|4
1736467470000|2025-01-10 00:04:30|205166.5|205076.5|205165.9|205075.9|205168.3|205078.3|205165.5|205075.5|5
1736467480000|2025-01-10 00:04:40|205166.1|205076.1|205167.1|205077.1|205167.1|205077.1|205166.1|205076.1|2
1736467490000|2025-01-10 00:04:50|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|1
1736467500000|2025-01-10 00:05:00|205163.4|205073.4|205165.5|205075.5|205165.5|205075.5|205162.2|205072.2|4
1736467520000|2025-01-10 00:05:20|205161.2|205071.2|205139.7|205049.7|205161.2|205071.2|205139.7|205049.7|3
1736467530000|2025-01-10 00:05:30|205138.9|205048.9|205139.3|205049.3|205139.3|205049.3|205138.9|205048.9|2
1736467540000|2025-01-10 00:05:40|205140.5|205050.5|205141.5|205051.5|205141.5|205051.5|205140.5|205050.5|2
1736467550000|2025-01-10 00:05:50|205140.4|205050.4|205139|205049|205140.4|205050.4|205139|205049|2
1736467560000|2025-01-10 00:06:00|205138.7|205048.7|205138.7|205048.7|205138.7|205048.7|205138.7|205048.7|1
1736467570000|2025-01-10 00:06:10|205138.4|205048.4|205137.6|205047.6|205138.4|205048.4|205136.4|205046.4|5
1736467580000|2025-01-10 00:06:20|205133.3|205043.3|205134.7|205044.7|205135.1|205045.1|205133.1|205043.1|5
1736467590000|2025-01-10 00:06:30|205134.9|205044.9|205135.6|205045.6|205135.6|205045.6|205134.9|205044.9|2
1736467600000|2025-01-10 00:06:40|205136.1|205046.1|205135.9|205045.9|205138.6|205048.6|205135.9|205045.9|3
1736467610000|2025-01-10 00:06:50|205136.4|205046.4|205136.4|205046.4|205136.4|205046.4|205136.4|205046.4|1
1736467620000|2025-01-10 00:07:00|205135.7|205045.7|205131.7|205041.7|205135.7|205045.7|205131.7|205041.7|3
1736467630000|2025-01-10 00:07:10|205133.7|205043.7|205134.6|205044.6|205134.6|205044.6|205133.7|205043.7|2
1736467640000|2025-01-10 00:07:20|205134.3|205044.3|205133.8|205043.8|205134.3|205044.3|205132.3|205042.3|6
1736467650000|2025-01-10 00:07:30|205135.5|205045.5|205133.6|205043.6|205135.5|205045.5|205133.2|205043.2|4
1736467660000|2025-01-10 00:07:40|205134|205044|205138|205048|205138|205048|205134|205044|3
1736467670000|2025-01-10 00:07:50|205136.4|205046.4|205138|205048|205138|205048|205136.4|205046.4|2
1736467680000|2025-01-10 00:08:00|205136.4|205046.4|205136.4|205046.4|205136.4|205046.4|205136.4|205046.4|1
1736467690000|2025-01-10 00:08:10|205137.2|205047.2|205137.4|205047.4|205137.4|205047.4|205137.2|205047.2|2
1736467700000|2025-01-10 00:08:20|205138.4|205048.4|205138.4|205048.4|205140.2|205050.2|205138.4|205048.4|4
1736467710000|2025-01-10 00:08:30|205138.3|205048.3|205138.3|205048.3|205138.3|205048.3|205138.3|205048.3|1
1736467720000|2025-01-10 00:08:40|205137.4|205047.4|205135.7|205045.7|205137.4|205047.4|205135.4|205045.4|3
1736467730000|2025-01-10 00:08:50|205137.4|205047.4|205138|205048|205138|205048|205137.4|205047.4|2
1736467740000|2025-01-10 00:09:00|205137.3|205047.3|205137.5|205047.5|205137.5|205047.5|205137.3|205047.3|2
1736467750000|2025-01-10 00:09:10|205136.5|205046.5|205136.5|205046.5|205137.5|205047.5|205135.7|205045.7|4
1736467760000|2025-01-10 00:09:20|205137.5|205047.5|205138.3|205048.3|205138.3|205048.3|205137.5|205047.5|2
1736467770000|2025-01-10 00:09:30|205138.1|205048.1|205136.7|205046.7|205138.1|205048.1|205136.2|205046.2|6
1736467780000|2025-01-10 00:09:40|205137|205047|205138.4|205048.4|205138.4|205048.4|205137|205047|2
1736467790000|2025-01-10 00:09:50|205138|205048|205138|205048|205138.4|205048.4|205138|205048|3
1736467800000|2025-01-10 00:10:00|205138.7|205048.7|205139.2|205049.2|205139.2|205049.2|205138.7|205048.7|2
1736467830000|2025-01-10 00:10:30|205138.6|205048.6|205134.7|205044.7|205138.6|205048.6|205134.7|205044.7|6
1736467840000|2025-01-10 00:10:40|205134.4|205044.4|205135.7|205045.7|205136|205046|205134.4|205044.4|3
1736467850000|2025-01-10 00:10:50|205132.4|205042.4|205131.3|205041.3|205132.4|205042.4|205131.3|205041.3|6
1736467870000|2025-01-10 00:11:10|205132.1|205042.1|205132.1|205042.1|205132.1|205042.1|205132.1|205042.1|1
1736467880000|2025-01-10 00:11:20|205133|205043|205139.4|205049.4|205139.4|205049.4|205133|205043|6
1736467890000|2025-01-10 00:11:30|205137.4|205047.4|205136|205046|205137.4|205047.4|205136|205046|2
1736467900000|2025-01-10 00:11:40|205135.9|205045.9|205135.9|205045.9|205135.9|205045.9|205135.9|205045.9|1
1736467910000|2025-01-10 00:11:50|205128.9|205038.9|205133.1|205043.1|205133.1|205043.1|205128.9|205038.9|2
1736467940000|2025-01-10 00:12:20|205131.7|205041.7|205126.6|205036.6|205131.7|205041.7|205126|205036|4
1736467950000|2025-01-10 00:12:30|205126.8|205036.8|205137.3|205047.3|205137.3|205047.3|205126.8|205036.8|4
1736467960000|2025-01-10 00:12:40|205140.3|205050.3|205149.1|205059.1|205151.6|205061.6|205140.3|205050.3|3
1736467970000|2025-01-10 00:12:50|205148.7|205058.7|205149.3|205059.3|205149.3|205059.3|205148.7|205058.7|3
1736467990000|2025-01-10 00:13:10|205149.5|205059.5|205151.7|205061.7|205151.7|205061.7|205149.5|205059.5|3
1736468000000|2025-01-10 00:13:20|205151.4|205061.4|205158.7|205068.7|205159.1|205069.1|205151.4|205061.4|11
1736468020000|2025-01-10 00:13:40|205158.1|205068.1|205157.8|205067.8|205158.5|205068.5|205157.8|205067.8|3
1736468030000|2025-01-10 00:13:50|205158|205068|205158|205068|205158|205068|205158|205068|1
1736468040000|2025-01-10 00:14:00|205156.7|205066.7|205156.7|205066.7|205156.7|205066.7|205156.7|205066.7|1
1736468050000|2025-01-10 00:14:10|205162.4|205072.4|205156.9|205066.9|205189.8|205099.8|205154.9|205064.9|14
1736468070000|2025-01-10 00:14:30|205156.3|205066.3|205156.3|205066.3|205156.3|205066.3|205156.3|205066.3|1
1736468080000|2025-01-10 00:14:40|205161.6|205071.6|205161.6|205071.6|205161.6|205071.6|205161.6|205071.6|1
1736468090000|2025-01-10 00:14:50|205157.7|205067.7|205152.4|205062.4|205162|205072|205152.4|205062.4|4
1736468100000|2025-01-10 00:15:00|205152.6|205062.6|205151.6|205061.6|205152.6|205062.6|205148.1|205058.1|5
1736468120000|2025-01-10 00:15:20|205147|205057|205150.8|205060.8|205150.8|205060.8|205146.4|205056.4|3
1736468130000|2025-01-10 00:15:30|205145.9|205055.9|205150.2|205060.2|205150.2|205060.2|205145.9|205055.9|2
1736468140000|2025-01-10 00:15:40|205150.6|205060.6|205151.6|205061.6|205151.6|205061.6|205150.6|205060.6|4
1736468150000|2025-01-10 00:15:50|205150.8|205060.8|205150.8|205060.8|205150.8|205060.8|205150.8|205060.8|1
1736468160000|2025-01-10 00:16:00|205151|205061|205181.6|205091.6|205182|205092|205151|205061|4
1736468170000|2025-01-10 00:16:10|205182.4|205092.4|205179.9|205089.9|205182.4|205092.4|205179.5|205089.5|3
1736468180000|2025-01-10 00:16:20|205182.7|205092.7|205182.7|205092.7|205182.7|205092.7|205182.7|205092.7|1
1736468190000|2025-01-10 00:16:30|205183.5|205093.5|205182.5|205092.5|205184.3|205094.3|205182.5|205092.5|3
1736468200000|2025-01-10 00:16:40|205182.3|205092.3|205182.3|205092.3|205182.3|205092.3|205182.3|205092.3|1
1736468210000|2025-01-10 00:16:50|205182.1|205092.1|205181.5|205091.5|205182.1|205092.1|205178.3|205088.3|5
1736468230000|2025-01-10 00:17:10|205181.7|205091.7|205179.2|205089.2|205181.7|205091.7|205175.9|205085.9|4
1736468250000|2025-01-10 00:17:30|205175.1|205085.1|205177.8|205087.8|205177.8|205087.8|205174.3|205084.3|4
1736468260000|2025-01-10 00:17:40|205173|205083|205173.4|205083.4|205173.8|205083.8|205173|205083|8
1736468270000|2025-01-10 00:17:50|205175.8|205085.8|205172.2|205082.2|205175.8|205085.8|205167.3|205077.3|11
1736468280000|2025-01-10 00:18:00|205172.6|205082.6|205171.7|205081.7|205175.8|205085.8|205167.5|205077.5|19
1736468290000|2025-01-10 00:18:10|205172.5|205082.5|205172.6|205082.6|205174.8|205084.8|205172.5|205082.5|13
1736468300000|2025-01-10 00:18:20|205174.8|205084.8|205171.3|205081.3|205175|205085|205168.2|205078.2|16
1736468310000|2025-01-10 00:18:30|205172.1|205082.1|205171.8|205081.8|205174|205084|205171.8|205081.8|10
1736468320000|2025-01-10 00:18:40|205174.6|205084.6|205172.8|205082.8|205174.6|205084.6|205168.5|205078.5|10
1736468330000|2025-01-10 00:18:50|205175|205085|205172.8|205082.8|205175.4|205085.4|205172.8|205082.8|6
1736468340000|2025-01-10 00:19:00|205175|205085|205173|205083|205175|205085|205170.8|205080.8|14
1736468350000|2025-01-10 00:19:10|205175.2|205085.2|205173.5|205083.5|205175.9|205085.9|205173.5|205083.5|7
1736468360000|2025-01-10 00:19:20|205175.7|205085.7|205173.5|205083.5|205175.9|205085.9|205173.5|205083.5|12
1736468370000|2025-01-10 00:19:30|205169.3|205079.3|205173.8|205083.8|205176.4|205086.4|205169.3|205079.3|14
1736468380000|2025-01-10 00:19:40|205176.4|205086.4|205190|205100|205191.2|205101.2|205173.8|205083.8|10
1736468390000|2025-01-10 00:19:50|205197.6|205107.6|205199.4|205109.4|205202.9|205112.9|205197.6|205107.6|7
1736468400000|2025-01-10 00:20:00|205198.8|205108.8|205199.4|205109.4|205199.6|205109.6|205198.8|205108.8|6
1736468410000|2025-01-10 00:20:10|205198.6|205108.6|205202.7|205112.7|205202.7|205112.7|205198.6|205108.6|4
1736468420000|2025-01-10 00:20:20|205199.2|205109.2|205199|205109|205199.2|205109.2|205198.4|205108.4|6
1736468430000|2025-01-10 00:20:30|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|1
1736468440000|2025-01-10 00:20:40|205203.3|205113.3|205206.7|205116.7|205207.8|205117.8|205201.9|205111.9|10
1736468460000|2025-01-10 00:21:00|205201.3|205111.3|205199.7|205109.7|205201.3|205111.3|205199.7|205109.7|4
1736468470000|2025-01-10 00:21:10|205206.9|205116.9|205231.6|205141.6|205231.6|205141.6|205206.9|205116.9|4
1736468480000|2025-01-10 00:21:20|205231.4|205141.4|205231.6|205141.6|205231.6|205141.6|205231.4|205141.4|2
1736468490000|2025-01-10 00:21:30|205228.8|205138.8|205231.6|205141.6|205231.6|205141.6|205228.8|205138.8|9
1736468500000|2025-01-10 00:21:40|205231.1|205141.1|205231.3|205141.3|205231.6|205141.6|205231.1|205141.1|3
1736468520000|2025-01-10 00:22:00|205223.6|205133.6|205231.6|205141.6|205231.6|205141.6|205223.6|205133.6|3
1736468550000|2025-01-10 00:22:30|205228.6|205138.6|205231.4|205141.4|205231.4|205141.4|205228.6|205138.6|2
1736468570000|2025-01-10 00:22:50|205228.8|205138.8|205231.6|205141.6|205231.6|205141.6|205228.8|205138.8|2
1736468580000|2025-01-10 00:23:00|205231.1|205141.1|205231.1|205141.1|205231.6|205141.6|205231.1|205141.1|3
1736468590000|2025-01-10 00:23:10|205231.6|205141.6|205231.8|205141.8|205231.8|205141.8|205228.9|205138.9|4
1736468600000|2025-01-10 00:23:20|205231.4|205141.4|205231.6|205141.6|205231.6|205141.6|205228.9|205138.9|8
1736468620000|2025-01-10 00:23:40|205231.4|205141.4|205231.5|205141.5|205231.5|205141.5|205228.9|205138.9|3
1736468630000|2025-01-10 00:23:50|205231.7|205141.7|205231.7|205141.7|205231.7|205141.7|205231.7|205141.7|1
1736468640000|2025-01-10 00:24:00|205231.9|205141.9|205231.9|205141.9|205231.9|205141.9|205231.9|205141.9|1
1736468650000|2025-01-10 00:24:10|205229.6|205139.6|205232.1|205142.1|205232.1|205142.1|205229.6|205139.6|2
1736468680000|2025-01-10 00:24:40|205231.7|205141.7|205232.1|205142.1|205232.1|205142.1|205231.7|205141.7|2
1736468690000|2025-01-10 00:24:50|205228.1|205138.1|205228.1|205138.1|205228.1|205138.1|205228.1|205138.1|1
1736468700000|2025-01-10 00:25:00|205224.5|205134.5|205228.1|205138.1|205228.1|205138.1|205224.5|205134.5|2
1736468710000|2025-01-10 00:25:10|205224.2|205134.2|205232.3|205142.3|205232.3|205142.3|205224.2|205134.2|4
1736468720000|2025-01-10 00:25:20|205229.5|205139.5|205231.9|205141.9|205231.9|205141.9|205229.5|205139.5|2
1736468730000|2025-01-10 00:25:30|205231.7|205141.7|205231.7|205141.7|205231.7|205141.7|205231.7|205141.7|1
1736468740000|2025-01-10 00:25:40|205232.2|205142.2|205232.2|205142.2|205232.2|205142.2|205232.2|205142.2|1
1736468750000|2025-01-10 00:25:50|205231.7|205141.7|205231.3|205141.3|205231.8|205141.8|205231.3|205141.3|3
1736468760000|2025-01-10 00:26:00|205230.8|205140.8|205231.6|205141.6|205232.1|205142.1|205228.3|205138.3|4
1736468770000|2025-01-10 00:26:10|205231.9|205141.9|205231.9|205141.9|205231.9|205141.9|205231.9|205141.9|1
1736468780000|2025-01-10 00:26:20|205232.1|205142.1|205231.6|205141.6|205232.1|205142.1|205230.6|205140.6|5
1736468790000|2025-01-10 00:26:30|205232.1|205142.1|205232.1|205142.1|205232.1|205142.1|205232.1|205142.1|1
1736468800000|2025-01-10 00:26:40|205231.4|205141.4|205232|205142|205232.5|205142.5|205229.7|205139.7|4
1736468810000|2025-01-10 00:26:50|205231.8|205141.8|205224.6|205134.6|205231.8|205141.8|205223.2|205133.2|7
1736468820000|2025-01-10 00:27:00|205224.2|205134.2|205224|205134|205224.2|205134.2|205223.6|205133.6|4
1736468830000|2025-01-10 00:27:10|205224.6|205134.6|205223.9|205133.9|205225|205135|205222.2|205132.2|6
1736468840000|2025-01-10 00:27:20|205226.5|205136.5|205186.1|205096.1|205226.5|205136.5|205142.1|205052.1|13
1736468850000|2025-01-10 00:27:30|205186.2|205096.2|205184.5|205094.5|205187|205097|205183.9|205093.9|7
1736468860000|2025-01-10 00:27:40|205183.9|205093.9|205184.5|205094.5|205184.5|205094.5|205183.9|205093.9|5
1736468870000|2025-01-10 00:27:50|205184.3|205094.3|205181.7|205091.7|205184.7|205094.7|205181.7|205091.7|8
1736468880000|2025-01-10 00:28:00|205182.7|205092.7|205182|205092|205182.7|205092.7|205182|205092|4
1736468900000|2025-01-10 00:28:20|205186|205096|205185.2|205095.2|205186|205096|205181.6|205091.6|4
1736468910000|2025-01-10 00:28:30|205184.8|205094.8|205176.9|205086.9|205184.8|205094.8|205171.2|205081.2|14
1736468920000|2025-01-10 00:28:40|205177.1|205087.1|205177.4|205087.4|205177.4|205087.4|205173.3|205083.3|6
1736468930000|2025-01-10 00:28:50|205177.6|205087.6|205177.4|205087.4|205177.8|205087.8|205177|205087|9
1736468940000|2025-01-10 00:29:00|205177.2|205087.2|205177.6|205087.6|205178.2|205088.2|205177.2|205087.2|6
1736468950000|2025-01-10 00:29:10|205177.4|205087.4|205175.2|205085.2|205177.4|205087.4|205173.2|205083.2|3
1736468970000|2025-01-10 00:29:30|205170.7|205080.7|205173.8|205083.8|205175|205085|205169.7|205079.7|7
1736468980000|2025-01-10 00:29:40|205174.2|205084.2|205173.8|205083.8|205174.2|205084.2|205173.8|205083.8|2
1736469000000|2025-01-10 00:30:00|205168.9|205078.9|205173.8|205083.8|205174|205084|205168.9|205078.9|3
1736469010000|2025-01-10 00:30:10|205174|205084|205173.8|205083.8|205174|205084|205173.8|205083.8|2
1736469020000|2025-01-10 00:30:20|205169.6|205079.6|205173.9|205083.9|205173.9|205083.9|205169.6|205079.6|2
1736469030000|2025-01-10 00:30:30|205173.7|205083.7|205172.9|205082.9|205173.9|205083.9|205172.7|205082.7|7
1736469040000|2025-01-10 00:30:40|205173.1|205083.1|205173.3|205083.3|205173.3|205083.3|205173.1|205083.1|4
1736469050000|2025-01-10 00:30:50|205173.5|205083.5|205174.2|205084.2|205174.9|205084.9|205171.1|205081.1|7
1736469060000|2025-01-10 00:31:00|205174.4|205084.4|205175|205085|205175|205085|205174|205084|6
1736469070000|2025-01-10 00:31:10|205174.6|205084.6|205174.6|205084.6|205175|205085|205174.6|205084.6|9
1736469080000|2025-01-10 00:31:20|205174.8|205084.8|205174.1|205084.1|205174.8|205084.8|205170.7|205080.7|5
1736469090000|2025-01-10 00:31:30|205174.2|205084.2|205175.5|205085.5|205175.5|205085.5|205174.2|205084.2|2
1736469110000|2025-01-10 00:31:50|205174.7|205084.7|205175.1|205085.1|205175.1|205085.1|205174.7|205084.7|2
1736469120000|2025-01-10 00:32:00|205170.5|205080.5|205174.7|205084.7|205174.7|205084.7|205170.5|205080.5|8
1736469130000|2025-01-10 00:32:10|205175.2|205085.2|205175|205085|205177|205087|205174.8|205084.8|8
1736469140000|2025-01-10 00:32:20|205176.7|205086.7|205175.8|205085.8|205176.7|205086.7|205173.2|205083.2|8
1736469150000|2025-01-10 00:32:30|205175.6|205085.6|205172.2|205082.2|205175.8|205085.8|205170.4|205080.4|14
1736469160000|2025-01-10 00:32:40|205174.1|205084.1|205174.3|205084.3|205175|205085|205174.1|205084.1|3
1736469170000|2025-01-10 00:32:50|205174.1|205084.1|205174.1|205084.1|205175.3|205085.3|205174.1|205084.1|7
1736469180000|2025-01-10 00:33:00|205175|205085|205174.1|205084.1|205175.3|205085.3|205172.8|205082.8|9
1736469190000|2025-01-10 00:33:10|205219.3|205043.3|205219.3|205043.3|205219.3|205049.7|205216.7|205043.3|3
1736469200000|2025-01-10 00:33:20|205204.1|205048.7|205204.4|205054.2|205217.5|205089.6|205179.6|205048.7|9
1736469210000|2025-01-10 00:33:30|205217.6|205054.6|205206.4|205053.2|205219.4|205054.6|205204.4|205053.2|6
1736469220000|2025-01-10 00:33:40|205190.4|205100.4|205219.7|205054.9|205220.1|205100.4|205176.7|205053.2|11
1736469230000|2025-01-10 00:33:50|205206.9|205093.7|205216.7|205053.7|205219.8|205093.7|205181.9|205053.7|9
1736469240000|2025-01-10 00:34:00|205211.8|205048.8|205216.2|205052.7|205216.7|205082.7|205172.7|205048.8|16
1736469250000|2025-01-10 00:34:10|205215.6|205053.7|205215.6|205053.7|205215.6|205053.7|205215.6|205053.7|1
1736469260000|2025-01-10 00:34:20|205215.8|205052.7|205180.6|205090.6|205216.2|205090.6|205180.6|205052.7|3
1736469270000|2025-01-10 00:34:30|205180.2|205090.2|205165.4|205075.4|205180.2|205090.2|205165|205075|8
1736469280000|2025-01-10 00:34:40|205165.9|205075.9|205164.5|205074.5|205165.9|205075.9|205161.4|205071.4|6
1736469300000|2025-01-10 00:35:00|205164.1|205074.1|205164.9|205074.9|205166.7|205076.7|205161.5|205071.5|16
1736469310000|2025-01-10 00:35:10|205161.2|205071.2|205164.5|205074.5|205164.5|205074.5|205161.2|205071.2|2
1736469320000|2025-01-10 00:35:20|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|1
1736469330000|2025-01-10 00:35:30|205160.7|205070.7|205163.7|205073.7|205163.7|205073.7|205160.7|205070.7|4
1736469340000|2025-01-10 00:35:40|205160.4|205070.4|205162.5|205072.5|205163.4|205073.4|205160|205070|7
1736469350000|2025-01-10 00:35:50|205159|205069|205162.9|205072.9|205162.9|205072.9|205159|205069|2
1736469370000|2025-01-10 00:36:10|205162.7|205072.7|205162.9|205072.9|205162.9|205072.9|205162.7|205072.7|2
1736469380000|2025-01-10 00:36:20|205200.1|205038|205200.1|205038|205200.1|205038|205200.1|205038|1
1736469400000|2025-01-10 00:36:40|205158.4|205068.4|205076.4|204986.4|205158.4|205068.4|205076.3|204986.3|8
1736469420000|2025-01-10 00:37:00|205073.4|204983.4|205076.5|204986.5|205076.5|204986.5|205073.2|204983.2|3
1736469440000|2025-01-10 00:37:20|205075.1|204985.1|205075.9|204985.9|205075.9|204985.9|205075.1|204985.1|2
1736469450000|2025-01-10 00:37:30|205076.9|204986.9|205076.3|204986.3|205077.1|204987.1|205076.3|204986.3|3
1736469470000|2025-01-10 00:37:50|205119.3|204940.7|205121|204942.5|205121|204942.5|205119.3|204940.7|2
1736469490000|2025-01-10 00:38:10|205076.2|204986.2|205076.2|204986.2|205076.2|204986.2|205076.2|204986.2|1
1736469500000|2025-01-10 00:38:20|205074.9|204984.9|205076.2|204986.2|205076.2|204986.2|205074.9|204984.9|2
1736469520000|2025-01-10 00:38:40|205077.4|204987.4|205080.9|204990.9|205086.6|204996.6|205077.4|204987.4|3
1736469530000|2025-01-10 00:38:50|205075.7|204985.7|205047|204957|205075.7|204985.7|205046.6|204956.6|3
1736469540000|2025-01-10 00:39:00|205057.9|204967.9|205046.6|204956.6|205057.9|204967.9|205046.6|204956.6|2
1736469550000|2025-01-10 00:39:10|205057.9|204967.9|205046.7|204956.7|205057.9|204967.9|205046.7|204956.7|2
1736469560000|2025-01-10 00:39:20|205085|204912.8|205107.1|204913.1|205107.1|204913.7|205085|204912.8|3
1736469570000|2025-01-10 00:39:30|205085|204913.6|205107.3|204913.6|205107.3|204913.6|205085|204913.6|2
1736469580000|2025-01-10 00:39:40|205108.5|204966.9|205056.9|204966.9|205108.5|204966.9|205056.9|204966.9|2
1736469590000|2025-01-10 00:39:50|205056.8|204966.8|205057.1|204967.1|205057.1|204967.1|205055.2|204965.2|5
1736469600000|2025-01-10 00:40:00|205055.8|204965.8|205057.1|204967.1|205057.1|204967.1|205055.5|204965.5|5
1736469610000|2025-01-10 00:40:10|205044.3|204954.3|205061.5|204971.5|205064.6|204974.6|205044.3|204954.3|5
1736469620000|2025-01-10 00:40:20|205060.9|204970.9|205060.9|204970.9|205060.9|204970.9|205060.9|204970.9|1
1736469630000|2025-01-10 00:40:30|205061.5|204971.5|205061.9|204971.9|205061.9|204971.9|205061.4|204971.4|3
1736469640000|2025-01-10 00:40:40|205111.1|204920.7|205111.1|204920.7|205111.1|204920.7|205111.1|204920.7|1
1736469650000|2025-01-10 00:40:50|205159.7|204888.6|205163.3|204883.1|205163.3|204888.6|205159.7|204883.1|2
1736469660000|2025-01-10 00:41:00|205111.1|204919.7|205111.1|204919.7|205111.1|204919.7|205111.1|204919.7|1
1736469670000|2025-01-10 00:41:10|205060.4|204970.4|205059.3|204969.3|205060.4|204970.4|205059.3|204969.3|4
1736469680000|2025-01-10 00:41:20|205059.6|204969.6|205061.5|204971.5|205066.3|204976.3|205059.6|204969.6|3
1736469690000|2025-01-10 00:41:30|205060.4|204970.4|205012.5|204922.5|205060.4|204970.4|205012.5|204922.5|5
1736469700000|2025-01-10 00:41:40|205012.7|204922.7|205012.7|204922.7|205012.7|204922.7|205012.7|204922.7|1
1736469710000|2025-01-10 00:41:50|205023|204933|205023|204933|205023|204933|205023|204933|1
1736469720000|2025-01-10 00:42:00|205028|204938|205028.2|204938.2|205028.2|204938.2|205028|204938|2
1736469730000|2025-01-10 00:42:10|205037|204947|205036.6|204946.6|205037|204947|205036.6|204946.6|2
1736469740000|2025-01-10 00:42:20|205037|204947|205037.1|204947.1|205037.1|204947.1|205036.7|204946.7|4
1736469750000|2025-01-10 00:42:30|205052.9|204962.9|205042.2|204952.2|205055.6|204965.6|205042.1|204952.1|7
1736469770000|2025-01-10 00:42:50|205042.3|204952.3|205041.7|204951.7|205051.7|204961.7|205041.7|204951.7|4
1736469780000|2025-01-10 00:43:00|205042.5|204952.5|205053.6|204963.6|205053.6|204963.6|205042.5|204952.5|2
1736469790000|2025-01-10 00:43:10|205094.3|204931|205040.3|204950.3|205094.3|204970.8|205040.3|204931|7
1736469800000|2025-01-10 00:43:20|205036.6|204946.6|205040.3|204950.3|205040.3|204950.3|205036.6|204946.6|2
1736469810000|2025-01-10 00:43:30|205036.6|204946.6|205040.5|204950.5|205043.8|204953.8|205036.6|204946.6|5
1736469820000|2025-01-10 00:43:40|205050.8|204960.8|205050.1|204960.1|205050.8|204960.8|205046.3|204956.3|6
1736469830000|2025-01-10 00:43:50|205046.3|204956.3|205041.8|204951.8|205051.2|204961.2|205037.5|204947.5|18
1736469840000|2025-01-10 00:44:00|205038.1|204948.1|205041.8|204951.8|205041.8|204951.8|205038.1|204948.1|4
1736469850000|2025-01-10 00:44:10|205038.1|204948.1|205041.9|204951.9|205051.6|204961.6|205038.1|204948.1|6
1736469860000|2025-01-10 00:44:20|205038.2|204948.2|205050.5|204960.5|205065|204960.5|205037.2|204911|12
1736469870000|2025-01-10 00:44:30|205046.8|204956.8|205050.4|204960.4|205050.9|204960.9|205043.8|204953.8|12
1736469880000|2025-01-10 00:44:40|205046.7|204956.7|205050.6|204960.6|205050.6|204960.6|205046.7|204956.7|5
1736469890000|2025-01-10 00:44:50|205050.4|204960.4|205050.4|204960.4|205051|204961|205043.3|204953.3|17
1736469900000|2025-01-10 00:45:00|205050.8|204960.8|205050.8|204960.8|205050.8|204960.8|205047|204957|5
1736469910000|2025-01-10 00:45:10|205047.6|204957.6|205052.3|204962.3|205052.3|204962.3|205045.2|204955.2|3
1736469920000|2025-01-10 00:45:20|205053.7|204963.7|205052.7|204962.7|205053.8|204963.8|205052.7|204962.7|3
1736469930000|2025-01-10 00:45:30|205053.1|204963.1|205057.3|204967.3|205057.3|204967.3|205053.1|204963.1|2
1736469940000|2025-01-10 00:45:40|205054|204964|205052.9|204962.9|205054|204964|205052.9|204962.9|2
1736469950000|2025-01-10 00:45:50|205053.5|204963.5|205052.9|204962.9|205053.5|204963.5|205052.9|204962.9|2
1736469960000|2025-01-10 00:46:00|205045.4|204955.4|205047.7|204957.7|205048.2|204958.2|205045.4|204955.4|16
1736469970000|2025-01-10 00:46:10|205043.4|204953.4|205047.7|204957.7|205049.3|204959.3|205041|204951|29
1736469980000|2025-01-10 00:46:20|205047.8|204957.8|205045.8|204955.8|205049.9|204959.9|205038.2|204948.2|21
1736469990000|2025-01-10 00:46:30|205053.3|204963.3|205048.9|204958.9|205053.3|204963.3|205039.8|204949.8|23
1736470000000|2025-01-10 00:46:40|205037.4|204947.4|205047.7|204957.7|205048.8|204958.8|205037.4|204947.4|15
1736470010000|2025-01-10 00:46:50|205047.8|204957.8|205043|204953|205047.9|204957.9|205043|204953|5
1736470020000|2025-01-10 00:47:00|205040.4|204950.4|205016.1|204926.1|205048.8|204958.8|205016.1|204926.1|22
1736470030000|2025-01-10 00:47:10|205013.4|204923.4|205015.4|204925.4|205015.4|204925.4|205009.1|204919.1|7
1736470040000|2025-01-10 00:47:20|205010.3|204920.3|205010.1|204920.1|205010.4|204920.4|205010.1|204920.1|3
1736470050000|2025-01-10 00:47:30|205011.3|204921.3|205010.1|204920.1|205011.3|204921.3|205010.1|204920.1|4
1736470070000|2025-01-10 00:47:50|205010.8|204920.8|205014.9|204924.9|205016.9|204926.9|205010.8|204920.8|15
1736470080000|2025-01-10 00:48:00|205012.9|204922.9|205015.1|204925.1|205016.9|204926.9|205012.9|204922.9|11
1736470090000|2025-01-10 00:48:10|205015.3|204925.3|205010|204920|205017.5|204927.5|205010|204920|21
1736470100000|2025-01-10 00:48:20|205014.2|204924.2|205010.8|204920.8|205017.3|204927.3|205010|204920|15
1736470110000|2025-01-10 00:48:30|205012.2|204922.2|205008.2|204918.2|205020.5|204930.5|205002.5|204912.5|13
1736470120000|2025-01-10 00:48:40|205006.2|204916.2|205008.2|204918.2|205008.2|204918.2|205006.2|204916.2|8
1736470130000|2025-01-10 00:48:50|205006.2|204916.2|205012.5|204922.5|205021.2|204931.2|205006.2|204916.2|10
1736470140000|2025-01-10 00:49:00|205012.1|204922.1|205015.4|204925.4|205015.4|204925.4|205012.1|204922.1|2
1736470160000|2025-01-10 00:49:20|205011.4|204921.4|205031|204941|205033.6|204943.6|205009.4|204919.4|12
1736470170000|2025-01-10 00:49:30|205030.8|204940.8|205035|204945|205035|204945|205027.5|204937.5|8
1736470180000|2025-01-10 00:49:40|205035.3|204945.3|205034.7|204944.7|205035.3|204945.3|205034.1|204944.1|9
1736470190000|2025-01-10 00:49:50|205034.3|204944.3|205033.6|204943.6|205034.5|204944.5|205033.6|204943.6|10
1736470200000|2025-01-10 00:50:00|205033.7|204943.7|205033.9|204943.9|205034.1|204944.1|205033.6|204943.6|8
1736470210000|2025-01-10 00:50:10|205030.8|204940.8|205030.6|204940.6|205030.8|204940.8|205028.8|204938.8|10
1736470220000|2025-01-10 00:50:20|205033.6|204943.6|205033.6|204943.6|205033.6|204943.6|205033.6|204943.6|1
1736470230000|2025-01-10 00:50:30|205033.8|204943.8|205034.6|204944.6|205035|204945|205033.8|204943.8|8
1736470240000|2025-01-10 00:50:40|205034.5|204944.5|205035.1|204945.1|205035.3|204945.3|205030.3|204940.3|20
1736470250000|2025-01-10 00:50:50|205035.3|204945.3|205035.8|204945.8|205035.8|204945.8|205034.5|204944.5|10
1736470260000|2025-01-10 00:51:00|205036|204946|205035.5|204945.5|205036|204946|205035.3|204945.3|11
1736470270000|2025-01-10 00:51:10|205035.6|204945.6|205035.7|204945.7|205035.9|204945.9|205035.3|204945.3|8
1736470280000|2025-01-10 00:51:20|205035.5|204945.5|205016.7|204926.7|205035.7|204945.7|205007.6|204917.6|21
1736470290000|2025-01-10 00:51:30|205013.9|204923.9|205010.8|204920.8|205013.9|204923.9|205010.8|204920.8|2
1736470300000|2025-01-10 00:51:40|205012.8|204922.8|205036.4|204946.4|205036.4|204946.4|205012.8|204922.8|3
1736470310000|2025-01-10 00:51:50|205033.2|204943.2|205011.3|204921.3|205033.2|204943.2|205005.4|204915.4|18
1736470320000|2025-01-10 00:52:00|205010.6|204920.6|205007.8|204917.8|205023.1|204933.1|205007.8|204917.8|10
1736470330000|2025-01-10 00:52:10|205008.4|204918.4|205017|204927|205025.2|204935.2|205007|204917|18
1736470340000|2025-01-10 00:52:20|205017.4|204927.4|205019|204929|205024.1|204934.1|205009|204919|18
1736470350000|2025-01-10 00:52:30|205016.6|204926.6|205013.1|204923.1|205019.4|204929.4|205012|204922|8
1736470360000|2025-01-10 00:52:40|205015.5|204925.5|205026.1|204936.1|205026.1|204936.1|205011.1|204921.1|16
1736470370000|2025-01-10 00:52:50|205024.7|204934.7|205019.2|204929.2|205026.1|204936.1|205019.1|204929.1|10
1736470380000|2025-01-10 00:53:00|205019.3|204929.3|205018.6|204928.6|205024.5|204934.5|205018.6|204928.6|7
1736470390000|2025-01-10 00:53:10|205018.9|204928.9|205046.4|204956.4|205046.6|204956.6|205012.2|204922.2|16
1736470400000|2025-01-10 00:53:20|205046.3|204956.3|205057.8|204967.8|205058|204968|205046.3|204956.3|7
1736470410000|2025-01-10 00:53:30|205052.1|204962.1|205047.3|204957.3|205058.5|204968.5|205046.3|204956.3|5
1736470420000|2025-01-10 00:53:40|205047.1|204957.1|205047|204957|205057.9|204967.9|205046.8|204956.8|14
1736470430000|2025-01-10 00:53:50|205047.1|204957.1|205046.5|204956.5|205057.7|204967.7|205046.5|204956.5|5
1736470440000|2025-01-10 00:54:00|205048.2|204958.2|205056.5|204966.5|205056.7|204966.7|205048.2|204958.2|4
1736470460000|2025-01-10 00:54:20|205051.5|204961.5|205046.3|204956.3|205051.5|204961.5|205046.3|204956.3|4
1736470470000|2025-01-10 00:54:30|205042.9|204952.9|205031.7|204941.7|205042.9|204952.9|205031.7|204941.7|4
1736470480000|2025-01-10 00:54:40|205031.5|204941.5|205022.9|204932.9|205031.5|204941.5|205022.9|204932.9|5
1736470490000|2025-01-10 00:54:50|205018.9|204928.9|205044.2|204954.2|205044.4|204954.4|205016.4|204926.4|12
1736470500000|2025-01-10 00:55:00|205043.9|204953.9|205047.3|204957.3|205057.9|204967.9|205043.9|204953.9|13
1736470510000|2025-01-10 00:55:10|205047.7|204957.7|205045.8|204955.8|205047.9|204957.9|205045.8|204955.8|3
1736470520000|2025-01-10 00:55:20|205047.7|204957.7|205048|204958|205049.7|204959.7|205045.3|204955.3|5
1736470530000|2025-01-10 00:55:30|205047.7|204957.7|205047.7|204957.7|205048|204958|205047.7|204957.7|3
1736470540000|2025-01-10 00:55:40|205044.8|204954.8|205047.1|204957.1|205047.4|204957.4|205043.7|204953.7|14
1736470550000|2025-01-10 00:55:50|205046.8|204956.8|205042.6|204952.6|205047.1|204957.1|205042.6|204952.6|9
1736470560000|2025-01-10 00:56:00|205042.9|204952.9|205045.3|204955.3|205046.6|204956.6|205042.9|204952.9|6
1736470570000|2025-01-10 00:56:10|205044.6|204954.6|205044.7|204954.7|205045.7|204955.7|205040.9|204950.9|9
1736470580000|2025-01-10 00:56:20|205044.4|204954.4|205046|204956|205046|204956|205044.4|204954.4|5
1736470590000|2025-01-10 00:56:30|205045.9|204955.9|205046|204956|205046|204956|205045.9|204955.9|2
1736470600000|2025-01-10 00:56:40|205044.9|204954.9|205046|204956|205046|204956|205044.9|204954.9|2
1736470610000|2025-01-10 00:56:50|205043|204953|205045.7|204955.7|205045.7|204955.7|205042.8|204952.8|3
1736470630000|2025-01-10 00:57:10|205045.8|204955.8|205030.3|204940.3|205045.8|204955.8|205030.1|204940.1|4
1736470640000|2025-01-10 00:57:20|205030.9|204940.9|205031.5|204941.5|205031.7|204941.7|205030.7|204940.7|16
1736470650000|2025-01-10 00:57:30|205034.2|204944.2|205033.4|204943.4|205034.2|204944.2|205033.2|204943.2|19
1736470660000|2025-01-10 00:57:40|205033.6|204943.6|205033.4|204943.4|205033.6|204943.6|205033.4|204943.4|10
1736470670000|2025-01-10 00:57:50|205033.2|204943.2|205014.2|204924.2|205033.2|204943.2|205014.2|204924.2|9
1736470680000|2025-01-10 00:58:00|205017|204927|205007.5|204917.5|205017.9|204927.9|205003.6|204913.6|19
1736470690000|2025-01-10 00:58:10|205007.7|204917.7|205007.5|204917.5|205018.5|204928.5|205007.5|204917.5|13
1736470700000|2025-01-10 00:58:20|205007.7|204917.7|205008.3|204918.3|205020.6|204930.6|204997.8|204907.8|18
1736470710000|2025-01-10 00:58:30|205017.5|204927.5|204998|204908|205020.7|204930.7|204998|204908|11
1736470720000|2025-01-10 00:58:40|205005.4|204915.4|205006|204916|205022.1|204932.1|205005.3|204915.3|17
1736470730000|2025-01-10 00:58:50|205008.1|204918.1|205008.1|204918.1|205008.1|204918.1|205008.1|204918.1|1
1736470740000|2025-01-10 00:59:00|205006.1|204916.1|205005.9|204915.9|205008.2|204918.2|205005.2|204915.2|7
1736470750000|2025-01-10 00:59:10|205010.9|204920.9|205008.3|204918.3|205011|204921|205008.3|204918.3|4
1736470760000|2025-01-10 00:59:20|205006.1|204916.1|205008.2|204918.2|205019.4|204929.4|205006.1|204916.1|5
1736470770000|2025-01-10 00:59:30|205007.2|204917.2|205035.7|204945.7|205036.5|204946.5|205007.2|204917.2|12
1736470780000|2025-01-10 00:59:40|205035.9|204945.9|205033.7|204943.7|205036.5|204946.5|205032.3|204942.3|21
1736470790000|2025-01-10 00:59:50|205032.7|204942.7|205030.2|204940.2|205032.7|204942.7|205027.7|204937.7|20
1736470800000|2025-01-10 01:00:00|205020.9|204930.9|205036.3|204946.3|205041.8|204951.8|205009.5|204919.5|21
1736470810000|2025-01-10 01:00:10|205035.1|204945.1|205030.7|204940.7|205035.1|204945.1|205027.9|204937.9|3
1736470820000|2025-01-10 01:00:20|205032.9|204942.9|205034.3|204944.3|205038.3|204948.3|205032.9|204942.9|4
1736470830000|2025-01-10 01:00:30|205034.8|204944.8|205028.9|204938.9|205041.9|204951.9|205028.9|204938.9|6
1736470840000|2025-01-10 01:00:40|205029.7|204939.7|205038.3|204948.3|205043.1|204953.1|205029.6|204939.6|12
1736470850000|2025-01-10 01:00:50|205050.9|204960.9|205052.6|204962.6|205052.6|204962.6|205041.1|204951.1|7
1736470860000|2025-01-10 01:01:00|205050.7|204960.7|205054.1|204964.1|205063.6|204973.6|205050.7|204960.7|21
1736470870000|2025-01-10 01:01:10|205055.2|204965.2|205053.1|204963.1|205061.2|204971.2|205053.1|204963.1|6
1736470880000|2025-01-10 01:01:20|205053.7|204963.7|205047.3|204957.3|205058.2|204968.2|205047.3|204957.3|16
1736470890000|2025-01-10 01:01:30|205048.3|204958.3|205051.9|204961.9|205051.9|204961.9|205047.9|204957.9|7
1736470900000|2025-01-10 01:01:40|205053.2|204963.2|205052.9|204962.9|205055.8|204965.8|205050.7|204960.7|6
1736470910000|2025-01-10 01:01:50|205056.7|204966.7|205059.4|204969.4|205079.9|204989.9|205053.9|204963.9|16
1736470920000|2025-01-10 01:02:00|205061.2|204971.2|205044.8|204954.8|205061.2|204971.2|205040.5|204950.5|6
1736470930000|2025-01-10 01:02:10|205043.9|204953.9|205046.7|204956.7|205049.6|204959.6|205043.9|204953.9|12
1736470940000|2025-01-10 01:02:20|205047.7|204957.7|205047.9|204957.9|205049.9|204959.9|205045.1|204955.1|10
1736470950000|2025-01-10 01:02:30|205045.5|204955.5|205047|204957|205047|204957|205045.5|204955.5|3
1736470960000|2025-01-10 01:02:40|205044.7|204954.7|205050.7|204960.7|205050.7|204960.7|205044.7|204954.7|5
1736470970000|2025-01-10 01:02:50|205049.7|204959.7|205058.1|204968.1|205058.1|204968.1|205048.2|204958.2|12
1736470990000|2025-01-10 01:03:10|205058.3|204968.3|205058.1|204968.1|205058.3|204968.3|205058.1|204968.1|2
1736471000000|2025-01-10 01:03:20|205055.1|204965.1|205050.8|204960.8|205055.1|204965.1|205047.6|204957.6|8
1736471010000|2025-01-10 01:03:30|205048.4|204958.4|205041.8|204951.8|205048.4|204958.4|205037.6|204947.6|12
1736471020000|2025-01-10 01:03:40|205043.5|204953.5|205041.8|204951.8|205043.5|204953.5|205041.8|204951.8|2
1736471030000|2025-01-10 01:03:50|205043.2|204953.2|205043.4|204953.4|205049.3|204959.3|205036.1|204946.1|6
1736471040000|2025-01-10 01:04:00|205051.1|204961.1|205055|204965|205055|204965|205050.1|204960.1|4
1736471050000|2025-01-10 01:04:10|205053.1|204963.1|205050.4|204960.4|205053.1|204963.1|205046.6|204956.6|8
1736471060000|2025-01-10 01:04:20|205046.4|204956.4|205048.7|204958.7|205052.2|204962.2|205040.7|204950.7|12
1736471070000|2025-01-10 01:04:30|205045.7|204955.7|205053.3|204963.3|205053.9|204963.9|205039.5|204949.5|26
1736471080000|2025-01-10 01:04:40|205048.8|204958.8|205042.3|204952.3|205048.8|204958.8|205036.3|204946.3|10
1736471090000|2025-01-10 01:04:50|205044.5|204954.5|205046.9|204956.9|205056.8|204966.8|205039.6|204949.6|17
1736471100000|2025-01-10 01:05:00|205050.6|204960.6|205047.6|204957.6|205050.6|204960.6|205047.6|204957.6|7
1736471110000|2025-01-10 01:05:10|205051.4|204961.4|205049.9|204959.9|205054|204964|205049.9|204959.9|4
1736471120000|2025-01-10 01:05:20|205052.3|204962.3|205044.3|204954.3|205052.3|204962.3|205044.3|204954.3|5
1736471130000|2025-01-10 01:05:30|205047.6|204957.6|205044.8|204954.8|205051.1|204961.1|205044.8|204954.8|7
1736471140000|2025-01-10 01:05:40|205041.6|204951.6|205047.5|204957.5|205051.3|204961.3|205040.3|204950.3|19
1736471150000|2025-01-10 01:05:50|205045.1|204955.1|205048.7|204958.7|205048.9|204958.9|205045.1|204955.1|5
1736471160000|2025-01-10 01:06:00|205047.4|204957.4|205044.4|204954.4|205047.4|204957.4|205044.4|204954.4|4
1736471170000|2025-01-10 01:06:10|205042.7|204952.7|205048.1|204958.1|205058.3|204968.3|205042.7|204952.7|10
1736471180000|2025-01-10 01:06:20|205050.1|204960.1|205048.7|204958.7|205055.4|204965.4|205047|204957|17
1736471190000|2025-01-10 01:06:30|205050.3|204960.3|205052.5|204962.5|205057.6|204967.6|205049.8|204959.8|8
1736471200000|2025-01-10 01:06:40|205055.5|204965.5|205049.3|204959.3|205055.5|204965.5|205048.9|204958.9|5
1736471210000|2025-01-10 01:06:50|205051.8|204961.8|205054.8|204964.8|205054.8|204964.8|205051.8|204961.8|2
1736471220000|2025-01-10 01:07:00|205055.6|204965.6|205055.3|204965.3|205057|204967|205053|204963|9
1736471230000|2025-01-10 01:07:10|205056.3|204966.3|205055.8|204965.8|205059.8|204969.8|205045.2|204955.2|6
1736471240000|2025-01-10 01:07:20|205055.3|204965.3|205053.6|204963.6|205055.3|204965.3|205053.6|204963.6|2
1736471250000|2025-01-10 01:07:30|205051.3|204961.3|205056.3|204966.3|205059|204969|205051.3|204961.3|7
1736471260000|2025-01-10 01:07:40|205058.4|204968.4|205055.7|204965.7|205058.4|204968.4|205047.2|204957.2|10
1736471270000|2025-01-10 01:07:50|205056.8|204966.8|205059.1|204969.1|205059.1|204969.1|205056.8|204966.8|3
1736471280000|2025-01-10 01:08:00|205052.8|204962.8|205057.7|204967.7|205058.4|204968.4|205050.2|204960.2|14
1736471290000|2025-01-10 01:08:10|205055.7|204965.7|205045.4|204955.4|205055.7|204965.7|205039.2|204949.2|9
1736471300000|2025-01-10 01:08:20|205047.8|204957.8|205048.3|204958.3|205048.3|204958.3|205044.6|204954.6|3
1736471310000|2025-01-10 01:08:30|205046.8|204956.8|205048.6|204958.6|205048.6|204958.6|205046.8|204956.8|2
1736471330000|2025-01-10 01:08:50|205048.5|204958.5|205048.5|204958.5|205048.5|204958.5|205048.5|204958.5|1
1736471340000|2025-01-10 01:09:00|205047|204957|205052.4|204962.4|205056.8|204966.8|205047|204957|6
1736471350000|2025-01-10 01:09:10|205049|204959|205050.2|204960.2|205056.4|204966.4|205047.6|204957.6|14
1736471360000|2025-01-10 01:09:20|205055.5|204965.5|205053.5|204963.5|205057.6|204967.6|205046.6|204956.6|28
1736471370000|2025-01-10 01:09:30|205056.1|204966.1|205053.4|204963.4|205056.1|204966.1|205049.7|204959.7|12
1736471380000|2025-01-10 01:09:40|205051.5|204961.5|205051.7|204961.7|205051.7|204961.7|205048.8|204958.8|5
1736471390000|2025-01-10 01:09:50|205054.2|204964.2|205060.8|204970.8|205060.8|204970.8|205054.2|204964.2|2
1736471400000|2025-01-10 01:10:00|205062.9|204972.9|205068.7|204978.7|205069.9|204979.9|205062.9|204972.9|6
1736471410000|2025-01-10 01:10:10|205067.9|204977.9|205065.1|204975.1|205067.9|204977.9|205065.1|204975.1|2
1736471420000|2025-01-10 01:10:20|205067.6|204977.6|205059.9|204969.9|205067.6|204977.6|205059.9|204969.9|10
1736471430000|2025-01-10 01:10:30|205060.4|204970.4|205060.1|204970.1|205060.4|204970.4|205060.1|204970.1|2
1736471440000|2025-01-10 01:10:40|205059.1|204969.1|205048.7|204958.7|205061.2|204971.2|205046.5|204956.5|10
1736471450000|2025-01-10 01:10:50|205049.8|204959.8|205046.3|204956.3|205049.8|204959.8|205046.3|204956.3|2
1736471460000|2025-01-10 01:11:00|205048.7|204958.7|205050.7|204960.7|205050.7|204960.7|205047.8|204957.8|4
1736471470000|2025-01-10 01:11:10|205052.9|204962.9|205052.9|204962.9|205052.9|204962.9|205052.9|204962.9|1
1736471480000|2025-01-10 01:11:20|205050.7|204960.7|205050.4|204960.4|205050.7|204960.7|205050.4|204960.4|2
1736471490000|2025-01-10 01:11:30|205046.4|204956.4|205046.4|204956.4|205046.4|204956.4|205041.2|204951.2|5
1736471510000|2025-01-10 01:11:50|205047.9|204957.9|205051|204961|205051|204961|205046.4|204956.4|4
1736471520000|2025-01-10 01:12:00|205049.5|204959.5|205045.8|204955.8|205049.5|204959.5|205045.8|204955.8|3
1736471540000|2025-01-10 01:12:20|205043.9|204953.9|205054.4|204964.4|205055.4|204965.4|205043.9|204953.9|7
1736471550000|2025-01-10 01:12:30|205052.4|204962.4|205057.1|204967.1|205057.1|204967.1|205047.3|204957.3|7
1736471560000|2025-01-10 01:12:40|205052.2|204962.2|205051.7|204961.7|205055.8|204965.8|205051.3|204961.3|12
1736471570000|2025-01-10 01:12:50|205056.3|204966.3|205053.8|204963.8|205056.3|204966.3|205051.5|204961.5|12
1736471580000|2025-01-10 01:13:00|205054|204964|205052.9|204962.9|205054|204964|205050.9|204960.9|4
1736471590000|2025-01-10 01:13:10|205050.4|204960.4|205052.1|204962.1|205058.4|204968.4|205049.8|204959.8|9
1736471600000|2025-01-10 01:13:20|205049.9|204959.9|205045.9|204955.9|205052.5|204962.5|205045.9|204955.9|8
1736471610000|2025-01-10 01:13:30|205044.7|204954.7|205048.6|204958.6|205054|204964|205044.3|204954.3|17
1736471620000|2025-01-10 01:13:40|205047.6|204957.6|205042.4|204952.4|205053.4|204963.4|205042.4|204952.4|28
1736471630000|2025-01-10 01:13:50|205047.4|204957.4|205040.8|204950.8|205047.4|204957.4|205036.2|204946.2|18
1736471640000|2025-01-10 01:14:00|205046.6|204956.6|205045|204955|205046.6|204956.6|205045|204955|3
1736471660000|2025-01-10 01:14:20|205044.2|204954.2|205046.4|204956.4|205047.2|204957.2|205044.2|204954.2|6
1736471670000|2025-01-10 01:14:30|205045.6|204955.6|205045.6|204955.6|205045.6|204955.6|205045.6|204955.6|1
1736471680000|2025-01-10 01:14:40|205043.8|204953.8|205042|204952|205043.9|204953.9|205036.8|204946.8|8
1736471690000|2025-01-10 01:14:50|205043.7|204953.7|205042.3|204952.3|205043.7|204953.7|205039.6|204949.6|4
1736471710000|2025-01-10 01:15:10|205036.1|204946.1|205045.2|204955.2|205045.2|204955.2|205036.1|204946.1|3
1736471720000|2025-01-10 01:15:20|205045.4|204955.4|205044.4|204954.4|205045.4|204955.4|205044.4|204954.4|2
1736471730000|2025-01-10 01:15:30|205042.8|204952.8|205042.8|204952.8|205042.8|204952.8|205042.8|204952.8|1
1736471750000|2025-01-10 01:15:50|205044.5|204954.5|205048.8|204958.8|205048.8|204958.8|205044.5|204954.5|4
1736471760000|2025-01-10 01:16:00|205050.8|204960.8|205053.8|204963.8|205053.8|204963.8|205050.8|204960.8|4
1736471770000|2025-01-10 01:16:10|205054.5|204964.5|205048.1|204958.1|205054.5|204964.5|205048.1|204958.1|4
1736471780000|2025-01-10 01:16:20|205049.4|204959.4|205049.5|204959.5|205049.9|204959.9|205049.4|204959.4|3
1736471790000|2025-01-10 01:16:30|205049|204959|205049.9|204959.9|205049.9|204959.9|205049|204959|2
1736471800000|2025-01-10 01:16:40|205048.8|204958.8|205048.8|204958.8|205048.8|204958.8|205048.8|204958.8|1
1736471820000|2025-01-10 01:17:00|205041|204951|205044.1|204954.1|205058.7|204968.7|205039.6|204949.6|19
1736471830000|2025-01-10 01:17:10|205046.9|204956.9|205043.7|204953.7|205046.9|204956.9|205042|204952|11
1736471840000|2025-01-10 01:17:20|205046.2|204956.2|205046.2|204956.2|205046.2|204956.2|205046.2|204956.2|1
1736471850000|2025-01-10 01:17:30|205044.1|204954.1|205044.1|204954.1|205044.1|204954.1|205044.1|204954.1|1
1736471860000|2025-01-10 01:17:40|205046.3|204956.3|205046.3|204956.3|205046.3|204956.3|205046.3|204956.3|1
1736471870000|2025-01-10 01:17:50|205043.4|204953.4|205043.4|204953.4|205043.4|204953.4|205043.4|204953.4|1
1736471880000|2025-01-10 01:18:00|205040.5|204950.5|205055.7|204965.7|205055.7|204965.7|205034.8|204944.8|8
1736471890000|2025-01-10 01:18:10|205054.9|204964.9|205042.1|204952.1|205054.9|204964.9|205036.7|204946.7|8
1736471900000|2025-01-10 01:18:20|205040.2|204950.2|205056.3|204966.3|205057.6|204967.6|205040.2|204950.2|14
1736471910000|2025-01-10 01:18:30|205054.1|204964.1|205043.3|204953.3|205054.1|204964.1|205038.5|204948.5|12
1736471930000|2025-01-10 01:18:50|205041|204951|205025.7|204935.7|205041|204951|205021.3|204931.3|5
1736471940000|2025-01-10 01:19:00|205024.3|204934.3|205026.5|204936.5|205026.5|204936.5|205024.3|204934.3|2
1736471950000|2025-01-10 01:19:10|205024.7|204934.7|205022.5|204932.5|205024.7|204934.7|205021.7|204931.7|3
1736471960000|2025-01-10 01:19:20|205023.5|204933.5|205027|204937|205030.1|204940.1|205023.5|204933.5|7
1736471970000|2025-01-10 01:19:30|205025|204935|205025.5|204935.5|205025.5|204935.5|205025|204935|2
1736471980000|2025-01-10 01:19:40|205027.7|204937.7|205029.9|204939.9|205029.9|204939.9|205027.7|204937.7|2
1736471990000|2025-01-10 01:19:50|205031.4|204941.4|205020|204930|205031.4|204941.4|205020|204930|5
1736472000000|2025-01-10 01:20:00|205021.3|204931.3|205021.3|204931.3|205021.3|204931.3|205021.3|204931.3|1
1736472010000|2025-01-10 01:20:10|205020.6|204930.6|205012.7|204922.7|205020.6|204930.6|205006.7|204916.7|8
1736472020000|2025-01-10 01:20:20|205010.6|204920.6|205010.2|204920.2|205010.6|204920.6|205008.4|204918.4|4
1736472030000|2025-01-10 01:20:30|205007.4|204917.4|205007.4|204917.4|205007.4|204917.4|205007.4|204917.4|1
1736472040000|2025-01-10 01:20:40|205008.9|204918.9|205013.8|204923.8|205015.2|204925.2|205008.9|204918.9|5
1736472070000|2025-01-10 01:21:10|205011.9|204921.9|205001.3|204911.3|205011.9|204921.9|204999.4|204909.4|9
1736472080000|2025-01-10 01:21:20|204996.6|204906.6|204995.5|204905.5|205000.5|204910.5|204989.4|204899.4|9
1736472090000|2025-01-10 01:21:30|204997.7|204907.7|204995.6|204905.6|205001.8|204911.8|204995.6|204905.6|8
1736472100000|2025-01-10 01:21:40|204997.7|204907.7|204997.2|204907.2|204998.2|204908.2|204997.2|204907.2|5
1736472110000|2025-01-10 01:21:50|204997.1|204907.1|204995.6|204905.6|204997.7|204907.7|204990.1|204900.1|5
1736472120000|2025-01-10 01:22:00|204997.1|204907.1|204997.1|204907.1|204997.1|204907.1|204997.1|204907.1|1
1736472140000|2025-01-10 01:22:20|204995.8|204905.8|204993.1|204903.1|204995.8|204905.8|204993.1|204903.1|2
1736472150000|2025-01-10 01:22:30|204990.8|204900.8|204997.1|204907.1|205001|204911|204985.5|204895.5|10
1736472160000|2025-01-10 01:22:40|204996.6|204906.6|204995.5|204905.5|205006.9|204916.9|204995.5|204905.5|14
1736472170000|2025-01-10 01:22:50|204996.2|204906.2|205002.7|204912.7|205003.9|204913.9|204996.2|204906.2|4
1736472180000|2025-01-10 01:23:00|205005.3|204915.3|205006.9|204916.9|205007.8|204917.8|205002.3|204912.3|11
1736472190000|2025-01-10 01:23:10|205007.8|204917.8|205007.8|204917.8|205007.8|204917.8|205002.1|204912.1|6
1736472200000|2025-01-10 01:23:20|205009.7|204919.7|205008.8|204918.8|205009.7|204919.7|205007|204917|3
1736472210000|2025-01-10 01:23:30|205008|204918|205008.3|204918.3|205008.3|204918.3|205007.5|204917.5|3
1736472220000|2025-01-10 01:23:40|205009.3|204919.3|205002.3|204912.3|205009.3|204919.3|205002.3|204912.3|3
1736472230000|2025-01-10 01:23:50|205005.1|204915.1|205006.1|204916.1|205008|204918|204997.4|204907.4|13
1736472240000|2025-01-10 01:24:00|205007.6|204917.6|204993.9|204903.9|205008.7|204918.7|204993.9|204903.9|10
1736472250000|2025-01-10 01:24:10|204992.3|204902.3|204935.4|204845.4|204992.3|204902.3|204932.8|204842.8|12
1736472260000|2025-01-10 01:24:20|204934.6|204844.6|204925.5|204835.5|204935.3|204845.3|204925.5|204835.5|13
1736472270000|2025-01-10 01:24:30|204923.6|204833.6|204929.7|204839.7|204929.7|204839.7|204923.1|204833.1|9
1736472280000|2025-01-10 01:24:40|204927.4|204837.4|204935.9|204845.9|204944.2|204854.2|204923.3|204833.3|15
1736472290000|2025-01-10 01:24:50|204935.7|204845.7|204934|204844|204935.7|204845.7|204921.4|204831.4|11
1736472300000|2025-01-10 01:25:00|204935.3|204845.3|204968.6|204878.6|204968.6|204878.6|204931.1|204841.1|12
1736472310000|2025-01-10 01:25:10|204966.1|204876.1|204956.2|204866.2|204966.1|204876.1|204954|204864|26
1736472320000|2025-01-10 01:25:20|204957.8|204867.8|204954.8|204864.8|204957.8|204867.8|204940.8|204850.8|22
1736472330000|2025-01-10 01:25:30|204955.1|204865.1|204937.3|204847.3|204955.1|204865.1|204931.1|204841.1|29
1736472340000|2025-01-10 01:25:40|204938.4|204848.4|204938.6|204848.6|204943.9|204853.9|204931.1|204841.1|33
1736472350000|2025-01-10 01:25:50|204937.9|204847.9|204938.4|204848.4|204939.4|204849.4|204934|204844|11
1736472360000|2025-01-10 01:26:00|204940.7|204850.7|204945|204855|204945|204855|204927.8|204837.8|15
1736472370000|2025-01-10 01:26:10|204942.4|204852.4|204945.2|204855.2|204945.2|204855.2|204938|204848|15
1736472380000|2025-01-10 01:26:20|204945.6|204855.6|204943.5|204853.5|204948.5|204858.5|204938|204848|17
1736472390000|2025-01-10 01:26:30|204945.7|204855.7|204941.8|204851.8|204945.7|204855.7|204937.6|204847.6|16
1736472400000|2025-01-10 01:26:40|204939|204849|204934.4|204844.4|204939|204849|204932.1|204842.1|10
1736472410000|2025-01-10 01:26:50|204932.9|204842.9|204930|204840|204932.9|204842.9|204930|204840|4
1736472420000|2025-01-10 01:27:00|204929.3|204839.3|204941.9|204851.9|204946.9|204856.9|204929.3|204839.3|20
1736472430000|2025-01-10 01:27:10|204933.2|204843.2|204940.3|204850.3|204942.3|204852.3|204933.2|204843.2|11
1736472440000|2025-01-10 01:27:20|204945|204855|204948.7|204858.7|204951.5|204861.5|204943.5|204853.5|14
1736472450000|2025-01-10 01:27:30|204949.9|204859.9|204949.6|204859.6|204950.8|204860.8|204947.4|204857.4|9
1736472460000|2025-01-10 01:27:40|204950.8|204860.8|204944.7|204854.7|204950.8|204860.8|204943.5|204853.5|5
1736472470000|2025-01-10 01:27:50|204942.8|204852.8|204942.1|204852.1|204947.7|204857.7|204942.1|204852.1|6
1736472480000|2025-01-10 01:28:00|204945|204855|204954.3|204864.3|204954.6|204864.6|204945|204855|9
1736472490000|2025-01-10 01:28:10|204955.5|204865.5|204952.2|204862.2|204955.5|204865.5|204948.5|204858.5|10
1736472500000|2025-01-10 01:28:20|204951|204861|204968|204878|204974.9|204884.9|204951|204861|18
1736472510000|2025-01-10 01:28:30|204963.9|204873.9|204968.4|204878.4|204969.7|204879.7|204963.9|204873.9|8
1736472520000|2025-01-10 01:28:40|204965|204875|204972|204882|204972.9|204882.9|204963.5|204873.5|9
1736472530000|2025-01-10 01:28:50|204970|204880|204972|204882|204972|204882|204970|204880|3
1736472540000|2025-01-10 01:29:00|204970.5|204880.5|204967.8|204877.8|204972|204882|204967.8|204877.8|5
1736472550000|2025-01-10 01:29:10|204968.3|204878.3|204968.3|204878.3|204968.3|204878.3|204968.3|204878.3|1
1736472560000|2025-01-10 01:29:20|204967.3|204877.3|204958.1|204868.1|204967.3|204877.3|204957|204867|9
1736472570000|2025-01-10 01:29:30|204960.9|204870.9|204966.3|204876.3|204966.5|204876.5|204960.8|204870.8|7
1736472580000|2025-01-10 01:29:40|204968.2|204878.2|204969.7|204879.7|204969.7|204879.7|204968.2|204878.2|2
1736472590000|2025-01-10 01:29:50|204970.6|204880.6|204970.6|204880.6|204970.6|204880.6|204970.6|204880.6|1
1736472600000|2025-01-10 01:30:00|204972.2|204882.2|204962|204872|204972.2|204882.2|204958|204868|13
1736472610000|2025-01-10 01:30:10|204964.5|204874.5|204960.8|204870.8|204965.7|204875.7|204958.9|204868.9|18
1736472620000|2025-01-10 01:30:20|204965.9|204875.9|204965.6|204875.6|204967.9|204877.9|204960.6|204870.6|13
1736472630000|2025-01-10 01:30:30|204963.8|204873.8|204964.6|204874.6|204968.4|204878.4|204957.1|204867.1|23
1736472640000|2025-01-10 01:30:40|204968|204878|204970.9|204880.9|204972.4|204882.4|204964.4|204874.4|17
1736472650000|2025-01-10 01:30:50|204971.4|204881.4|204972.7|204882.7|204974.3|204884.3|204969.7|204879.7|10
1736472660000|2025-01-10 01:31:00|204972.6|204882.6|204973.4|204883.4|204974.4|204884.4|204965.6|204875.6|24
1736472670000|2025-01-10 01:31:10|204974.4|204884.4|204968.8|204878.8|204974.4|204884.4|204965.5|204875.5|13
1736472680000|2025-01-10 01:31:20|204970.2|204880.2|204971.8|204881.8|204972.9|204882.9|204970.2|204880.2|3
1736472690000|2025-01-10 01:31:30|204972.8|204882.8|204975.2|204885.2|204975.2|204885.2|204971|204881|4
1736472700000|2025-01-10 01:31:40|204974.2|204884.2|204974.2|204884.2|204974.2|204884.2|204974.2|204884.2|1
1736472710000|2025-01-10 01:31:50|204972.9|204882.9|204970.9|204880.9|204972.9|204882.9|204970.9|204880.9|2
1736472720000|2025-01-10 01:32:00|204969.5|204879.5|204967.9|204877.9|204969.5|204879.5|204959.9|204869.9|9
1736472730000|2025-01-10 01:32:10|204966.7|204876.7|204964.6|204874.6|204972.3|204882.3|204959.4|204869.4|12
1736472740000|2025-01-10 01:32:20|204966.1|204876.1|204962.6|204872.6|204969.9|204879.9|204960.6|204870.6|13
1736472750000|2025-01-10 01:32:30|204959.4|204869.4|204960.8|204870.8|204961.1|204871.1|204957.1|204867.1|5
1736472760000|2025-01-10 01:32:40|204959.4|204869.4|204961.7|204871.7|204961.7|204871.7|204959.4|204869.4|2
1736472770000|2025-01-10 01:32:50|204960.8|204870.8|204962.9|204872.9|204967.3|204877.3|204957.9|204867.9|23
1736472780000|2025-01-10 01:33:00|204961.6|204871.6|204935.9|204845.9|204964.5|204874.5|204930.6|204840.6|18
1736472790000|2025-01-10 01:33:10|204931.3|204841.3|204934.7|204844.7|204938.4|204848.4|204929.3|204839.3|18
1736472800000|2025-01-10 01:33:20|204933.7|204843.7|204934.5|204844.5|204937.2|204847.2|204928.6|204838.6|12
1736472810000|2025-01-10 01:33:30|204936.4|204846.4|204937.6|204847.6|204937.6|204847.6|204936.4|204846.4|3
1736472820000|2025-01-10 01:33:40|204937.2|204847.2|204931.9|204841.9|204939.5|204849.5|204931.9|204841.9|10
1736472830000|2025-01-10 01:33:50|204932.7|204842.7|204932.7|204842.7|204944.6|204854.6|204932.7|204842.7|4
1736472840000|2025-01-10 01:34:00|204932.5|204842.5|204941.1|204851.1|204942.9|204852.9|204932.5|204842.5|10
1736472850000|2025-01-10 01:34:10|204941.3|204851.3|204943.6|204853.6|204943.6|204853.6|204941.3|204851.3|3
1736472860000|2025-01-10 01:34:20|204945.8|204855.8|204943.5|204853.5|204945.8|204855.8|204937.4|204847.4|9
1736472870000|2025-01-10 01:34:30|204943.7|204853.7|204942.6|204852.6|204943.7|204853.7|204936.5|204846.5|7
1736472880000|2025-01-10 01:34:40|204940.8|204850.8|204939.5|204849.5|204941.1|204851.1|204932.7|204842.7|12
1736472890000|2025-01-10 01:34:50|204940|204850|204940.1|204850.1|204945.2|204855.2|204932.8|204842.8|13
1736472900000|2025-01-10 01:35:00|204938.9|204848.9|204957.3|204867.3|204960|204870|204937.8|204847.8|15
1736472910000|2025-01-10 01:35:10|204956.3|204866.3|204958.3|204868.3|204962.2|204872.2|204955.3|204865.3|7
1736472920000|2025-01-10 01:35:20|204956.6|204866.6|204956.8|204866.8|204961.1|204871.1|204955.1|204865.1|14
1736472930000|2025-01-10 01:35:30|204957.7|204867.7|204957.9|204867.9|204958.9|204868.9|204955.1|204865.1|10
1736472940000|2025-01-10 01:35:40|204959.1|204869.1|204963.1|204873.1|204965.3|204875.3|204957|204867|15
1736472950000|2025-01-10 01:35:50|204959.4|204869.4|204961.6|204871.6|204961.6|204871.6|204959.4|204869.4|3
1736472960000|2025-01-10 01:36:00|204962.8|204872.8|204960|204870|204964.2|204874.2|204958.9|204868.9|10
1736472970000|2025-01-10 01:36:10|204962|204872|204957.9|204867.9|204964.2|204874.2|204955.2|204865.2|15
1736472980000|2025-01-10 01:36:20|204959.4|204869.4|204961.4|204871.4|204961.4|204871.4|204958|204868|5
1736472990000|2025-01-10 01:36:30|204959.7|204869.7|204952.9|204862.9|204959.9|204869.9|204952.9|204862.9|7
1736473000000|2025-01-10 01:36:40|204956.8|204866.8|204959.6|204869.6|204959.6|204869.6|204950.1|204860.1|17
1736473010000|2025-01-10 01:36:50|204958.2|204868.2|204954.7|204864.7|204962.5|204872.5|204949.9|204859.9|16
1736473020000|2025-01-10 01:37:00|204956.3|204866.3|204958.1|204868.1|204959.1|204869.1|204950.6|204860.6|13
1736473030000|2025-01-10 01:37:10|204959.4|204869.4|204970|204880|204970|204880|204957.6|204867.6|8
1736473040000|2025-01-10 01:37:20|204966.7|204876.7|204941.8|204851.8|204970.8|204880.8|204941.8|204851.8|15
1736473050000|2025-01-10 01:37:30|204955.3|204865.3|204943.9|204853.9|204955.3|204865.3|204938.2|204848.2|28
1736473060000|2025-01-10 01:37:40|204943.7|204853.7|204950.2|204860.2|204950.2|204860.2|204942.5|204852.5|32
1736473070000|2025-01-10 01:37:50|204949.1|204859.1|204932.9|204842.9|204949.6|204859.6|204929.6|204839.6|22
1736473080000|2025-01-10 01:38:00|204932.1|204842.1|204925.5|204835.5|204938.5|204848.5|204925.5|204835.5|19
1736473090000|2025-01-10 01:38:10|204931.7|204841.7|204928|204838|204937.8|204847.8|204928|204838|11
1736473100000|2025-01-10 01:38:20|204929.1|204839.1|204924|204834|204929.3|204839.3|204924|204834|6
1736473110000|2025-01-10 01:38:30|204925.4|204835.4|204924.4|204834.4|204925.4|204835.4|204921.4|204831.4|9
1736473120000|2025-01-10 01:38:40|204923.4|204833.4|204925.9|204835.9|204925.9|204835.9|204921.4|204831.4|10
1736473130000|2025-01-10 01:38:50|204922.2|204832.2|204921|204831|204923.2|204833.2|204921|204831|4
1736473140000|2025-01-10 01:39:00|204921.7|204831.7|204921.2|204831.2|204921.7|204831.7|204919.7|204829.7|5
1736473160000|2025-01-10 01:39:20|204920.2|204830.2|204918.5|204828.5|204920.2|204830.2|204918.5|204828.5|2
1736473170000|2025-01-10 01:39:30|204922|204832|204920.5|204830.5|204925.2|204835.2|204920.5|204830.5|8
1736473190000|2025-01-10 01:39:50|204921.7|204831.7|204923.8|204833.8|204923.8|204833.8|204921.7|204831.7|2
1736473200000|2025-01-10 01:40:00|204923|204833|204922.5|204832.5|204928|204838|204921.9|204831.9|8
1736473210000|2025-01-10 01:40:10|204924|204834|204920.8|204830.8|204925.2|204835.2|204920.8|204830.8|8
1736473220000|2025-01-10 01:40:20|204919.8|204829.8|204920|204830|204922|204832|204919.5|204829.5|4
1736473230000|2025-01-10 01:40:30|204919|204829|204919.2|204829.2|204920|204830|204919|204829|3
1736473240000|2025-01-10 01:40:40|204918.8|204828.8|204890.9|204800.9|204918.8|204828.8|204884.3|204794.3|20
1736473250000|2025-01-10 01:40:50|204893.3|204803.3|204897.8|204807.8|204902.1|204812.1|204892.5|204802.5|27
1736473260000|2025-01-10 01:41:00|204899.2|204809.2|204911.7|204821.7|204911.7|204821.7|204895.5|204805.5|29
1736473270000|2025-01-10 01:41:10|204909.7|204819.7|204896.8|204806.8|204909.7|204819.7|204895.6|204805.6|13
1736473280000|2025-01-10 01:41:20|204899|204809|204895.8|204805.8|204901.8|204811.8|204895.8|204805.8|11
1736473290000|2025-01-10 01:41:30|204890|204800|204892|204802|204894.3|204804.3|204889.4|204799.4|27
1736473300000|2025-01-10 01:41:40|204893|204803|204894.8|204804.8|204897.5|204807.5|204890.1|204800.1|23
1736473310000|2025-01-10 01:41:50|204895.6|204805.6|204892.7|204802.7|204896.8|204806.8|204890.1|204800.1|22
1736473320000|2025-01-10 01:42:00|204891.3|204801.3|204900.8|204810.8|204904.5|204814.5|204889.9|204799.9|27
1736473330000|2025-01-10 01:42:10|204901.3|204811.3|204896.1|204806.1|204902.1|204812.1|204896.1|204806.1|18
1736473340000|2025-01-10 01:42:20|204896.3|204806.3|204900|204810|204900.2|204810.2|204894.4|204804.4|24
1736473350000|2025-01-10 01:42:30|204903.7|204813.7|204902.1|204812.1|204906.4|204816.4|204896.4|204806.4|14
1736473360000|2025-01-10 01:42:40|204900.8|204810.8|204894.5|204804.5|204900.8|204810.8|204892.6|204802.6|14
1736473370000|2025-01-10 01:42:50|204895.5|204805.5|204896.1|204806.1|204900.3|204810.3|204893.2|204803.2|17
1736473380000|2025-01-10 01:43:00|204896.9|204806.9|204908.3|204818.3|204915.1|204825.1|204895.4|204805.4|13
1736473390000|2025-01-10 01:43:10|204871.7|204781.7|204877.4|204787.4|204879.9|204789.9|204870.4|204780.4|7
1736473400000|2025-01-10 01:43:20|204876.3|204786.3|204876.1|204786.1|204876.3|204786.3|204876.1|204786.1|4
1736473410000|2025-01-10 01:43:30|204877.3|204787.3|204887.8|204797.8|204891.6|204801.6|204876.3|204786.3|14
1736473420000|2025-01-10 01:43:40|204887|204797|204887.7|204797.7|204888.3|204798.3|204886.2|204796.2|10
1736473430000|2025-01-10 01:43:50|204888|204798|204885.7|204795.7|204888|204798|204885.7|204795.7|10
1736473440000|2025-01-10 01:44:00|204890.2|204800.2|204886.4|204796.4|204890.2|204800.2|204885|204795|10
1736473450000|2025-01-10 01:44:10|204884.9|204794.9|204886.7|204796.7|204886.7|204796.7|204884.9|204794.9|3
1736473460000|2025-01-10 01:44:20|204885.2|204795.2|204885.8|204795.8|204887.9|204797.9|204882.3|204792.3|14
1736473470000|2025-01-10 01:44:30|204883.8|204793.8|204886.5|204796.5|204889.8|204799.8|204882.4|204792.4|23
1736473480000|2025-01-10 01:44:40|204885|204795|204884.7|204794.7|204889|204799|204882|204792|26
1736473490000|2025-01-10 01:44:50|204882.9|204792.9|204886.1|204796.1|204890|204800|204882.9|204792.9|6
1736473500000|2025-01-10 01:45:00|204885|204795|204886.2|204796.2|204886.9|204796.9|204882.4|204792.4|9
1736473510000|2025-01-10 01:45:10|204884.8|204794.8|204881.6|204791.6|204884.8|204794.8|204881.6|204791.6|3
1736473520000|2025-01-10 01:45:20|204883.3|204793.3|204876.9|204786.9|204883.3|204793.3|204870.8|204780.8|20
1736473530000|2025-01-10 01:45:30|204876.8|204786.8|204877.9|204787.9|204877.9|204787.9|204872.9|204782.9|19
1736473540000|2025-01-10 01:45:40|204877.2|204787.2|204876.9|204786.9|204878.4|204788.4|204875.9|204785.9|15
1736473550000|2025-01-10 01:45:50|204878.4|204788.4|204877.3|204787.3|204878.4|204788.4|204875.4|204785.4|18
1736473560000|2025-01-10 01:46:00|204875.4|204785.4|204871.8|204781.8|204875.4|204785.4|204862.9|204772.9|14
1736473570000|2025-01-10 01:46:10|204873.1|204783.1|204874.8|204784.8|204875.1|204785.1|204871.8|204781.8|7
1736473580000|2025-01-10 01:46:20|204871.8|204781.8|204878.5|204788.5|204878.9|204788.9|204871.8|204781.8|14
1736473590000|2025-01-10 01:46:30|204879|204789|204876.2|204786.2|204879.2|204789.2|204876.2|204786.2|9
1736473600000|2025-01-10 01:46:40|204879|204789|204879|204789|204879|204789|204876.2|204786.2|6
1736473610000|2025-01-10 01:46:50|204880.3|204790.3|204879|204789|204880.3|204790.3|204878|204788|6
1736473620000|2025-01-10 01:47:00|204880.1|204790.1|204877.5|204787.5|204880.1|204790.1|204876.5|204786.5|12
1736473630000|2025-01-10 01:47:10|204878.8|204788.8|204878.5|204788.5|204879.3|204789.3|204876.8|204786.8|9
1736473640000|2025-01-10 01:47:20|204876.5|204786.5|204881|204791|204881|204791|204873.7|204783.7|9
1736473650000|2025-01-10 01:47:30|204881.3|204791.3|204881.7|204791.7|204882.4|204792.4|204878.8|204788.8|10
1736473670000|2025-01-10 01:47:50|204882.1|204792.1|204886.7|204796.7|204886.7|204796.7|204882.1|204792.1|4
1736473680000|2025-01-10 01:48:00|204890.5|204800.5|204885.8|204795.8|204891.5|204801.5|204884.7|204794.7|5
1736473690000|2025-01-10 01:48:10|204887.2|204797.2|204885.7|204795.7|204887.2|204797.2|204885.7|204795.7|2
1736473700000|2025-01-10 01:48:20|204886.7|204796.7|204884.9|204794.9|204886.8|204796.8|204884|204794|7
1736473710000|2025-01-10 01:48:30|204886.5|204796.5|204885.7|204795.7|204886.5|204796.5|204884.8|204794.8|3
1736473720000|2025-01-10 01:48:40|204884.3|204794.3|204882.1|204792.1|204885.8|204795.8|204879.4|204789.4|17
1736473730000|2025-01-10 01:48:50|204882.7|204792.7|204883.2|204793.2|204884.1|204794.1|204879.6|204789.6|15
1736473740000|2025-01-10 01:49:00|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|204882.4|204792.4|5
1736473750000|2025-01-10 01:49:10|204887.8|204797.8|204885.3|204795.3|204889.1|204799.1|204880.7|204790.7|19
1736473760000|2025-01-10 01:49:20|204888.7|204798.7|204890.9|204800.9|204898.8|204808.8|204888.7|204798.7|8
1736473770000|2025-01-10 01:49:30|204888.4|204798.4|204890.2|204800.2|204893|204803|204888.4|204798.4|6
1736473780000|2025-01-10 01:49:40|204886.8|204796.8|204886.7|204796.7|204888.5|204798.5|204882.3|204792.3|7
1736473790000|2025-01-10 01:49:50|204885.7|204795.7|204891.1|204801.1|204893.7|204803.7|204885.7|204795.7|11
1736473800000|2025-01-10 01:50:00|204890|204800|204885.4|204795.4|204890.3|204800.3|204884.5|204794.5|9
1736473810000|2025-01-10 01:50:10|204886.8|204796.8|204896.6|204806.6|204897.5|204807.5|204886.8|204796.8|24
1736473820000|2025-01-10 01:50:20|204895.5|204805.5|204888.1|204798.1|204895.5|204805.5|204888.1|204798.1|13
1736473830000|2025-01-10 01:50:30|204888.6|204798.6|204889.4|204799.4|204891.3|204801.3|204885.1|204795.1|11
1736473840000|2025-01-10 01:50:40|204891.2|204801.2|204891.8|204801.8|204891.8|204801.8|204888.5|204798.5|8
1736473850000|2025-01-10 01:50:50|204888.2|204798.2|204884.1|204794.1|204890.6|204800.6|204884.1|204794.1|9
1736473860000|2025-01-10 01:51:00|204886.3|204796.3|204886.6|204796.6|204886.9|204796.9|204883.4|204793.4|9
1736473870000|2025-01-10 01:51:10|204887.8|204797.8|204880|204790|204894.5|204804.5|204880|204790|9
1736473880000|2025-01-10 01:51:20|204879.4|204789.4|204887.2|204797.2|204892.1|204802.1|204876.1|204786.1|7
1736473890000|2025-01-10 01:51:30|204885|204795|204882.5|204792.5|204885|204795|204880.8|204790.8|3
1736473900000|2025-01-10 01:51:40|204883.9|204793.9|204875.9|204785.9|204883.9|204793.9|204875.9|204785.9|4
1736473910000|2025-01-10 01:51:50|204877|204787|204873.3|204783.3|204878.9|204788.9|204873.3|204783.3|10
1736473920000|2025-01-10 01:52:00|204875|204785|204883.5|204793.5|204883.5|204793.5|204875|204785|3
1736473930000|2025-01-10 01:52:10|204884.6|204794.6|204893.2|204803.2|204896.8|204806.8|204884.6|204794.6|23
1736473940000|2025-01-10 01:52:20|204891.2|204801.2|204892.4|204802.4|204892.4|204802.4|204890.6|204800.6|4
1736473950000|2025-01-10 01:52:30|204893.6|204803.6|204892.5|204802.5|204893.6|204803.6|204892.5|204802.5|2
1736473960000|2025-01-10 01:52:40|204891.4|204801.4|204915.6|204825.6|204921.9|204831.9|204890.3|204800.3|14
1736473970000|2025-01-10 01:52:50|204918.6|204828.6|204913.9|204823.9|204918.6|204828.6|204912.6|204822.6|3
1736473980000|2025-01-10 01:53:00|204915.3|204825.3|204919|204829|204920.3|204830.3|204915.3|204825.3|9
1736473990000|2025-01-10 01:53:10|204918.8|204828.8|204907.3|204817.3|204918.8|204828.8|204907.3|204817.3|7
1736474000000|2025-01-10 01:53:20|204920|204830|204912.5|204822.5|204920|204830|204912.5|204822.5|10
1736474010000|2025-01-10 01:53:30|204915.8|204825.8|204916.2|204826.2|204916.2|204826.2|204915.8|204825.8|2
1736474020000|2025-01-10 01:53:40|204920|204830|204928.4|204838.4|204928.4|204838.4|204917.8|204827.8|4
1736474030000|2025-01-10 01:53:50|204921.6|204831.6|204922.1|204832.1|204923.9|204833.9|204916.7|204826.7|11
1736474040000|2025-01-10 01:54:00|204922.2|204832.2|204915.4|204825.4|204922.2|204832.2|204915.4|204825.4|3
1736474060000|2025-01-10 01:54:20|204917.5|204827.5|204916.2|204826.2|204917.5|204827.5|204916.2|204826.2|2
1736474080000|2025-01-10 01:54:40|204915.8|204825.8|204925.8|204835.8|204925.8|204835.8|204915.8|204825.8|5
1736474090000|2025-01-10 01:54:50|204924.3|204834.3|204918.2|204828.2|204924.3|204834.3|204915.6|204825.6|5
1736474100000|2025-01-10 01:55:00|204916.9|204826.9|204919.9|204829.9|204926.5|204836.5|204916.9|204826.9|18
1736474110000|2025-01-10 01:55:10|204923|204833|204920.1|204830.1|204923|204833|204915.3|204825.3|9
1736474120000|2025-01-10 01:55:20|204918.6|204828.6|204918|204828|204919.4|204829.4|204916.6|204826.6|5
1736474130000|2025-01-10 01:55:30|204913.6|204823.6|204921.6|204831.6|204925.1|204835.1|204913.6|204823.6|6
1736474140000|2025-01-10 01:55:40|204924.4|204834.4|204921.9|204831.9|204924.4|204834.4|204916.9|204826.9|6
1736474150000|2025-01-10 01:55:50|204923.6|204833.6|204921.1|204831.1|204929.7|204839.7|204921.1|204831.1|9
1736474160000|2025-01-10 01:56:00|204924.1|204834.1|204921.1|204831.1|204925.4|204835.4|204919.1|204829.1|6
1736474170000|2025-01-10 01:56:10|204919.8|204829.8|204943.6|204853.6|204952.6|204862.6|204919.8|204829.8|26
1736474180000|2025-01-10 01:56:20|204945.5|204855.5|204947.2|204857.2|204949.4|204859.4|204940.5|204850.5|28
1736474190000|2025-01-10 01:56:30|204946|204856|204945.8|204855.8|204947.2|204857.2|204943.6|204853.6|10
1736474200000|2025-01-10 01:56:40|204947.8|204857.8|204940.1|204850.1|204951.1|204861.1|204938|204848|24
1736474210000|2025-01-10 01:56:50|204941.2|204851.2|204944.4|204854.4|204944.9|204854.9|204939.7|204849.7|15
1736474220000|2025-01-10 01:57:00|204945|204855|204969.8|204879.8|204970.5|204880.5|204944.2|204854.2|30
1736474230000|2025-01-10 01:57:10|204971.6|204881.6|204976.7|204886.7|204976.9|204886.9|204971.6|204881.6|4
1736474240000|2025-01-10 01:57:20|204977.6|204887.6|205007|204917|205008|204918|204977.6|204887.6|19
1736474250000|2025-01-10 01:57:30|205008.8|204918.8|205025.3|204935.3|205028.7|204938.7|205008.8|204918.8|23
1736474260000|2025-01-10 01:57:40|205027.1|204937.1|205027.9|204937.9|205029.8|204939.8|205021.6|204931.6|25
1736474270000|2025-01-10 01:57:50|205026.7|204936.7|205022|204932|205036.2|204946.2|205020.2|204930.2|9
1736474280000|2025-01-10 01:58:00|205018.2|204928.2|205043.4|204953.4|205045.7|204955.7|205018.2|204928.2|15
1736474290000|2025-01-10 01:58:10|205041|204951|205053.5|204963.5|205054.1|204964.1|205041|204951|7
1736474300000|2025-01-10 01:58:20|205060.5|204970.5|205081.2|204991.2|205081.3|204991.3|205053.5|204963.5|14
1736474310000|2025-01-10 01:58:30|205081.8|204991.8|205042.3|204952.3|205081.8|204991.8|205034.2|204944.2|32
1736474320000|2025-01-10 01:58:40|205043.5|204953.5|205043.1|204953.1|205045.1|204955.1|205039.4|204949.4|25
1736474330000|2025-01-10 01:58:50|205042.9|204952.9|205055|204965|205060.1|204970.1|205036.9|204946.9|16
1736474340000|2025-01-10 01:59:00|205055.8|204965.8|205054.2|204964.2|205058|204968|205054.2|204964.2|19
1736474350000|2025-01-10 01:59:10|205054.8|204964.8|205053.2|204963.2|205056.8|204966.8|205050.9|204960.9|22
1736474360000|2025-01-10 01:59:20|205053.4|204963.4|205044.1|204954.1|205054|204964|205044.1|204954.1|18
1736474370000|2025-01-10 01:59:30|205044.8|204954.8|205047.4|204957.4|205049.1|204959.1|205040|204950|16
1736474380000|2025-01-10 01:59:40|205045.6|204955.6|205042.5|204952.5|205046.9|204956.9|205036.9|204946.9|16
1736474390000|2025-01-10 01:59:50|205044|204954|205043.5|204953.5|205044|204954|205043.3|204953.3|3
1736474400000|2025-01-10 02:00:00|205045.7|204955.7|205047.1|204957.1|205056.5|204966.5|205039.6|204949.6|29
1736474410000|2025-01-10 02:00:10|205043.7|204953.7|205045.7|204955.7|205054.6|204964.6|205043.7|204953.7|19
1736474420000|2025-01-10 02:00:20|205048.5|204958.5|205041.3|204951.3|205048.6|204958.6|205033.9|204943.9|23
1736474430000|2025-01-10 02:00:30|205037.7|204947.7|205041.1|204951.1|205047.5|204957.5|205034.6|204944.6|31
1736474440000|2025-01-10 02:00:40|205043.6|204953.6|205042.5|204952.5|205046.4|204956.4|205036.1|204946.1|32
1736474450000|2025-01-10 02:00:50|205040.1|204950.1|205037.4|204947.4|205041.4|204951.4|205031.7|204941.7|27
1736474460000|2025-01-10 02:01:00|205032.7|204942.7|205033.8|204943.8|205039|204949|205028.1|204938.1|37
1736474470000|2025-01-10 02:01:10|205042.3|204952.3|205048.3|204958.3|205052.1|204962.1|205042.3|204952.3|16
1736474480000|2025-01-10 02:01:20|205050.4|204960.4|205049.4|204959.4|205052.1|204962.1|205049.4|204959.4|9
1736474490000|2025-01-10 02:01:30|205050.9|204960.9|205051|204961|205053.9|204963.9|205046.7|204956.7|17
1736474500000|2025-01-10 02:01:40|205050.3|204960.3|205045.2|204955.2|205050.5|204960.5|205042.8|204952.8|7
1736474510000|2025-01-10 02:01:50|205048|204958|205048.4|204958.4|205048.6|204958.6|205046.6|204956.6|6
1736474520000|2025-01-10 02:02:00|205050.6|204960.6|205049.9|204959.9|205052.9|204962.9|205048.6|204958.6|15
1736474530000|2025-01-10 02:02:10|205049.1|204959.1|205049.1|204959.1|205050.9|204960.9|205048.2|204958.2|9
1736474540000|2025-01-10 02:02:20|205050.8|204960.8|205047|204957|205050.9|204960.9|205046.7|204956.7|23
1736474550000|2025-01-10 02:02:30|205048.6|204958.6|205046.4|204956.4|205048.9|204958.9|205045.7|204955.7|18
1736474560000|2025-01-10 02:02:40|205048.2|204958.2|205046.9|204956.9|205050.7|204960.7|205045.8|204955.8|19
1736474570000|2025-01-10 02:02:50|205047.1|204957.1|205048.7|204958.7|205051.6|204961.6|205046.4|204956.4|21
1736474580000|2025-01-10 02:03:00|205050|204960|205047.8|204957.8|205050.8|204960.8|205046.1|204956.1|20
1736474590000|2025-01-10 02:03:10|205048.8|204958.8|205046.9|204956.9|205048.8|204958.8|205030|204940|25
1736474600000|2025-01-10 02:03:20|205047.3|204957.3|205045.5|204955.5|205047.3|204957.3|205044.9|204954.9|7
1736474610000|2025-01-10 02:03:30|205043.9|204953.9|205045.4|204955.4|205046.3|204956.3|205042.7|204952.7|7
1736474620000|2025-01-10 02:03:40|205046.5|204956.5|205048.3|204958.3|205062.1|204972.1|205045.9|204955.9|12
1736474630000|2025-01-10 02:03:50|205046.8|204956.8|205050.9|204960.9|205054.6|204964.6|205044.9|204954.9|12
1736474640000|2025-01-10 02:04:00|205053.5|204963.5|205065.9|204975.9|205070.5|204980.5|205050.4|204960.4|23
1736474650000|2025-01-10 02:04:10|205069.8|204979.8|205071.6|204981.6|205073.7|204983.7|205064|204974|29
1736474660000|2025-01-10 02:04:20|205075.4|204985.4|205075.5|204985.5|205079|204989|205073.1|204983.1|29
1736474670000|2025-01-10 02:04:30|205076.8|204986.8|205072|204982|205079.3|204989.3|205072|204982|15
1736474680000|2025-01-10 02:04:40|205069|204979|205072.9|204982.9|205078.7|204988.7|205069|204979|24
1736474690000|2025-01-10 02:04:50|205074.3|204984.3|205078.1|204988.1|205082.3|204992.3|205072.1|204982.1|21
1736474700000|2025-01-10 02:05:00|205077.6|204987.6|205062.1|204972.1|205099|205009|205057.7|204967.7|24
1736474710000|2025-01-10 02:05:10|205058.4|204968.4|205058.7|204968.7|205058.7|204968.7|205051.5|204961.5|11
1736474720000|2025-01-10 02:05:20|205052.7|204962.7|205052.7|204962.7|205056.1|204966.1|205052.5|204962.5|15
1736474730000|2025-01-10 02:05:30|205055.7|204965.7|205054.1|204964.1|205055.7|204965.7|205050.7|204960.7|7
1736474740000|2025-01-10 02:05:40|205051.2|204961.2|205054.2|204964.2|205054.4|204964.4|205050.9|204960.9|6
1736474750000|2025-01-10 02:05:50|205050.9|204960.9|205051.3|204961.3|205051.5|204961.5|205048.6|204958.6|12
1736474760000|2025-01-10 02:06:00|205051|204961|205051.3|204961.3|205056|204966|205048.6|204958.6|21
1736474770000|2025-01-10 02:06:10|205052.9|204962.9|205057.1|204967.1|205057.1|204967.1|205051.4|204961.4|5
1736474780000|2025-01-10 02:06:20|205056.3|204966.3|205055.6|204965.6|205060|204970|205053|204963|12
1736474790000|2025-01-10 02:06:30|205055.9|204965.9|205054|204964|205059.5|204969.5|205052.9|204962.9|14
1736474800000|2025-01-10 02:06:40|205055.9|204965.9|205059.3|204969.3|205060.3|204970.3|205055|204965|17
1736474810000|2025-01-10 02:06:50|205059.4|204969.4|205053.3|204963.3|205060.7|204970.7|205053.3|204963.3|9
1736474820000|2025-01-10 02:07:00|205055.1|204965.1|205054.2|204964.2|205057.7|204967.7|205052.5|204962.5|22
1736474830000|2025-01-10 02:07:10|205054.1|204964.1|205057|204967|205057|204967|205053|204963|16
1736474840000|2025-01-10 02:07:20|205057.5|204967.5|205054.4|204964.4|205062.3|204972.3|205053.4|204963.4|15
1736474850000|2025-01-10 02:07:30|205054.3|204964.3|205055.7|204965.7|205061.8|204971.8|205051.7|204961.7|19
1736474860000|2025-01-10 02:07:40|205053.3|204963.3|205055.5|204965.5|205057|204967|205052.9|204962.9|23
1736474870000|2025-01-10 02:07:50|205054.3|204964.3|205063.7|204973.7|205068.9|204978.9|205054.3|204964.3|10
1736474880000|2025-01-10 02:08:00|205065|204975|205065.4|204975.4|205066|204976|205064.4|204974.4|7
1736474890000|2025-01-10 02:08:10|205066.7|204976.7|205063.8|204973.8|205067.8|204977.8|205063.8|204973.8|7
1736474900000|2025-01-10 02:08:20|205065.6|204975.6|205072.2|204982.2|205074.7|204984.7|205062.4|204972.4|18
1736474910000|2025-01-10 02:08:30|205069.9|204979.9|205068.4|204978.4|205069.9|204979.9|205068.4|204978.4|3
1736474920000|2025-01-10 02:08:40|205066.1|204976.1|205065|204975|205069.2|204979.2|205064.7|204974.7|9
1736474930000|2025-01-10 02:08:50|205062.4|204972.4|205062.7|204972.7|205065.1|204975.1|205061.9|204971.9|4
1736474940000|2025-01-10 02:09:00|205061.2|204971.2|205059|204969|205063.7|204973.7|205056.3|204966.3|17
1736474950000|2025-01-10 02:09:10|205060.3|204970.3|205059.2|204969.2|205060.3|204970.3|205055.8|204965.8|12
1736474960000|2025-01-10 02:09:20|205057.8|204967.8|205047.5|204957.5|205059.1|204969.1|205046.5|204956.5|7
1736474970000|2025-01-10 02:09:30|205049.1|204959.1|205054.2|204964.2|205054.7|204964.7|205048.9|204958.9|10
1736474980000|2025-01-10 02:09:40|205055.4|204965.4|205065.7|204975.7|205065.7|204975.7|205054.2|204964.2|11
1736474990000|2025-01-10 02:09:50|205067.5|204977.5|205065.9|204975.9|205069.1|204979.1|205061.7|204971.7|12
1736475000000|2025-01-10 02:10:00|205066.9|204976.9|205066.5|204976.5|205067.9|204977.9|205064|204974|8
1736475020000|2025-01-10 02:10:20|205068.5|204978.5|205068.2|204978.2|205070.3|204980.3|205066.1|204976.1|9
1736475030000|2025-01-10 02:10:30|205071.1|204981.1|205069.5|204979.5|205071.1|204981.1|205069.5|204979.5|3
1736475040000|2025-01-10 02:10:40|205072.2|204982.2|205073.3|204983.3|205076.4|204986.4|205071.4|204981.4|8
1736475050000|2025-01-10 02:10:50|205071.3|204981.3|205065.4|204975.4|205073.4|204983.4|205062.6|204972.6|10
1736475060000|2025-01-10 02:11:00|205066.1|204976.1|205068.5|204978.5|205068.5|204978.5|205064|204974|3
1736475070000|2025-01-10 02:11:10|205065.1|204975.1|205069.6|204979.6|205069.6|204979.6|205065.1|204975.1|3
1736475080000|2025-01-10 02:11:20|205065.9|204975.9|205064.2|204974.2|205068.9|204978.9|205062.4|204972.4|8
1736475090000|2025-01-10 02:11:30|205061.5|204971.5|205062.6|204972.6|205068.8|204978.8|205061.5|204971.5|9
1736475100000|2025-01-10 02:11:40|205065.1|204975.1|205055.7|204965.7|205066.7|204976.7|205052.7|204962.7|10
1736475110000|2025-01-10 02:11:50|205056.2|204966.2|205058.6|204968.6|205059.2|204969.2|205056.2|204966.2|4
1736475120000|2025-01-10 02:12:00|205056.6|204966.6|205056.6|204966.6|205056.6|204966.6|205056.6|204966.6|1
1736475130000|2025-01-10 02:12:10|205058.3|204968.3|205058.3|204968.3|205059.8|204969.8|205058.3|204968.3|3
1736475150000|2025-01-10 02:12:30|205056.4|204966.4|205058.5|204968.5|205058.5|204968.5|205056.3|204966.3|4
1736475180000|2025-01-10 02:13:00|205056.7|204966.7|205050.6|204960.6|205056.7|204966.7|205040.8|204950.8|21
1736475190000|2025-01-10 02:13:10|205051.2|204961.2|205052.5|204962.5|205052.5|204962.5|205051.2|204961.2|3
1736475200000|2025-01-10 02:13:20|205051.3|204961.3|205050.1|204960.1|205052.3|204962.3|205050.1|204960.1|5
1736475210000|2025-01-10 02:13:30|205052.1|204962.1|205056.6|204966.6|205058.2|204968.2|205050.3|204960.3|17
1736475220000|2025-01-10 02:13:40|205054.9|204964.9|205062.6|204972.6|205066.6|204976.6|205054.3|204964.3|17
1736475230000|2025-01-10 02:13:50|205060.2|204970.2|205061.5|204971.5|205061.5|204971.5|205058.5|204968.5|4
1736475240000|2025-01-10 02:14:00|205058.8|204968.8|205063.6|204973.6|205066.4|204976.4|205058.8|204968.8|6
1736475250000|2025-01-10 02:14:10|205065.3|204975.3|205064.6|204974.6|205067.9|204977.9|205064.5|204974.5|6
1736475260000|2025-01-10 02:14:20|205066.3|204976.3|205072.9|204982.9|205080.8|204990.8|205064.8|204974.8|10
1736475270000|2025-01-10 02:14:30|205071.9|204981.9|205069.3|204979.3|205071.9|204981.9|205066.8|204976.8|7
1736475280000|2025-01-10 02:14:40|205068.2|204978.2|205068.6|204978.6|205082.9|204992.9|205066.9|204976.9|7
1736475290000|2025-01-10 02:14:50|205065.9|204975.9|205065.6|204975.6|205065.9|204975.9|205065.6|204975.6|2
1736475300000|2025-01-10 02:15:00|205067.6|204977.6|205065.6|204975.6|205089.6|204999.6|205065.3|204975.3|7
1736475310000|2025-01-10 02:15:10|205064|204974|205065.5|204975.5|205065.5|204975.5|205064|204974|2
1736475320000|2025-01-10 02:15:20|205069.3|204979.3|205062.8|204972.8|205075.5|204985.5|205062.8|204972.8|10
1736475330000|2025-01-10 02:15:30|205061.3|204971.3|205063.8|204973.8|205069.1|204979.1|205060.5|204970.5|10
1736475340000|2025-01-10 02:15:40|205065.8|204975.8|205064.3|204974.3|205065.8|204975.8|205064.3|204974.3|2
1736475350000|2025-01-10 02:15:50|205060|204970|205060.5|204970.5|205063.1|204973.1|205060|204970|6
1736475370000|2025-01-10 02:16:10|205057.5|204967.5|205054.5|204964.5|205060|204970|205054.5|204964.5|11
1736475380000|2025-01-10 02:16:20|205052.9|204962.9|205052.9|204962.9|205052.9|204962.9|205052.9|204962.9|1
1736475390000|2025-01-10 02:16:30|205060.6|204970.6|205057.7|204967.7|205060.6|204970.6|205054.4|204964.4|11
1736475400000|2025-01-10 02:16:40|205057|204967|205061|204971|205066.1|204976.1|205057|204967|13
1736475410000|2025-01-10 02:16:50|205062.9|204972.9|205061.6|204971.6|205064.1|204974.1|205058.5|204968.5|10
1736475420000|2025-01-10 02:17:00|205064.8|204974.8|205061.2|204971.2|205064.8|204974.8|205060.9|204970.9|10
1736475430000|2025-01-10 02:17:10|205060.2|204970.2|205061.5|204971.5|205068.9|204978.9|205059.7|204969.7|14
1736475440000|2025-01-10 02:17:20|205061.3|204971.3|205059.9|204969.9|205066.3|204976.3|205059.9|204969.9|4
1736475450000|2025-01-10 02:17:30|205061.6|204971.6|205063.8|204973.8|205064.7|204974.7|205057.9|204967.9|12
1736475460000|2025-01-10 02:17:40|205061.3|204971.3|205058.1|204968.1|205061.8|204971.8|205058.1|204968.1|9
1736475470000|2025-01-10 02:17:50|205060|204970|205061.4|204971.4|205077.6|204987.6|205058|204968|13
1736475480000|2025-01-10 02:18:00|205059.5|204969.5|205052.3|204962.3|205061.2|204971.2|205049.1|204959.1|7
1736475490000|2025-01-10 02:18:10|205053.3|204963.3|205053.3|204963.3|205053.3|204963.3|205053.3|204963.3|1
1736475500000|2025-01-10 02:18:20|205056.6|204966.6|205056.2|204966.2|205056.6|204966.6|205052.2|204962.2|13
1736475510000|2025-01-10 02:18:30|205054.8|204964.8|205054.9|204964.9|205059.2|204969.2|205053.6|204963.6|6
1736475520000|2025-01-10 02:18:40|205054.1|204964.1|205054.1|204964.1|205054.1|204964.1|205054.1|204964.1|1
1736475530000|2025-01-10 02:18:50|205053.4|204963.4|205052|204962|205070.6|204980.6|205051.3|204961.3|14
1736475540000|2025-01-10 02:19:00|205054.2|204964.2|205063.3|204973.3|205071.9|204981.9|205054.2|204964.2|22
1736475550000|2025-01-10 02:19:10|205065.1|204975.1|205065.8|204975.8|205068.2|204978.2|205064.6|204974.6|9
1736475560000|2025-01-10 02:19:20|205067.9|204977.9|205069.8|204979.8|205069.8|204979.8|205065.5|204975.5|6
1736475570000|2025-01-10 02:19:30|205069.5|204979.5|205063.5|204973.5|205078.1|204988.1|205062.2|204972.2|16
1736475580000|2025-01-10 02:19:40|205062.3|204972.3|205063.2|204973.2|205066.4|204976.4|205059.7|204969.7|7
1736475590000|2025-01-10 02:19:50|205065.7|204975.7|205065.6|204975.6|205066.1|204976.1|205063.8|204973.8|6
1736475600000|2025-01-10 02:20:00|205064.4|204974.4|205098.6|205008.6|205098.6|205008.6|205062.5|204972.5|21
1736475610000|2025-01-10 02:20:10|205098.4|205008.4|205095|205005|205098.4|205008.4|205095|205005|3
1736475620000|2025-01-10 02:20:20|205096.5|205006.5|205096.5|205006.5|205098.1|205008.1|205096.5|205006.5|3
1736475630000|2025-01-10 02:20:30|205098.3|205008.3|205097.6|205007.6|205098.3|205008.3|205097.6|205007.6|2
1736475640000|2025-01-10 02:20:40|205096.6|205006.6|205096.6|205006.6|205102.1|205012.1|205094.7|205004.7|14
1736475650000|2025-01-10 02:20:50|205098.2|205008.2|205097.2|205007.2|205098.2|205008.2|205095.2|205005.2|7
1736475660000|2025-01-10 02:21:00|205095.6|205005.6|205091.8|205001.8|205096.9|205006.9|205090.6|205000.6|12
1736475670000|2025-01-10 02:21:10|205092.9|205002.9|205092|205002|205097.8|205007.8|205088.8|204998.8|25
1736475680000|2025-01-10 02:21:20|205095.5|205005.5|205096.6|205006.6|205096.6|205006.6|205090.1|205000.1|12
1736475690000|2025-01-10 02:21:30|205091.1|205001.1|205092.6|205002.6|205097|205007|205089.3|204999.3|17
1736475700000|2025-01-10 02:21:40|205090.3|205000.3|205090.4|205000.4|205099.1|205009.1|205090.3|205000.3|12
1736475710000|2025-01-10 02:21:50|205096.2|205006.2|205092.8|205002.8|205100.8|205010.8|205089.5|204999.5|16
1736475720000|2025-01-10 02:22:00|205092.6|205002.6|205089|204999|205093.6|205003.6|205088.8|204998.8|18
1736475730000|2025-01-10 02:22:10|205089.5|204999.5|205093.2|205003.2|205095.7|205005.7|205089.1|204999.1|16
1736475740000|2025-01-10 02:22:20|205092.2|205002.2|205090.1|205000.1|205095|205005|205090.1|205000.1|12
1736475750000|2025-01-10 02:22:30|205086.6|204996.6|205068.2|204978.2|205086.6|204996.6|205056.9|204966.9|18
1736475760000|2025-01-10 02:22:40|205068.3|204978.3|205065.9|204975.9|205069.2|204979.2|205064.7|204974.7|14
1736475770000|2025-01-10 02:22:50|205068.8|204978.8|205066.4|204976.4|205070.4|204980.4|205064.7|204974.7|11
1736475780000|2025-01-10 02:23:00|205065.2|204975.2|205065.7|204975.7|205066.9|204976.9|205064.9|204974.9|5
1736475790000|2025-01-10 02:23:10|205067.9|204977.9|205063.2|204973.2|205068.1|204978.1|205060|204970|8
1736475800000|2025-01-10 02:23:20|205063.9|204973.9|205067.2|204977.2|205069|204979|205062.9|204972.9|10
1736475810000|2025-01-10 02:23:30|205070|204980|205069|204979|205070|204980|205069|204979|2
1736475820000|2025-01-10 02:23:40|205067|204977|205081.8|204991.8|205082.1|204992.1|205067|204977|8
1736475830000|2025-01-10 02:23:50|205080.7|204990.7|205094.3|205004.3|205094.3|205004.3|205077.1|204987.1|20
1736475840000|2025-01-10 02:24:00|205094.8|205004.8|205095.3|205005.3|205098.5|205008.5|205093.8|205003.8|8
1736475850000|2025-01-10 02:24:10|205091.8|205001.8|205094.9|205004.9|205095.8|205005.8|205091.8|205001.8|5
1736475860000|2025-01-10 02:24:20|205092.3|205002.3|205092.1|205002.1|205095.5|205005.5|205091.3|205001.3|9
1736475870000|2025-01-10 02:24:30|205091.1|205001.1|205092|205002|205095.6|205005.6|205089|204999|11
1736475880000|2025-01-10 02:24:40|205089|204999|205084.3|204994.3|205091.8|205001.8|205083.3|204993.3|12
1736475890000|2025-01-10 02:24:50|205089.3|204999.3|205092|205002|205093.3|205003.3|205083.5|204993.5|11
1736475900000|2025-01-10 02:25:00|205087.9|204997.9|205090.4|205000.4|205092.2|205002.2|205086.2|204996.2|11
1736475910000|2025-01-10 02:25:10|205095.4|205005.4|205087.5|204997.5|205097.5|205007.5|205087.5|204997.5|19
1736475920000|2025-01-10 02:25:20|205088.9|204998.9|205079.8|204989.8|205088.9|204998.9|205079.8|204989.8|4
1736475930000|2025-01-10 02:25:30|205086.2|204996.2|205085.4|204995.4|205086.2|204996.2|205085.2|204995.2|3
1736475940000|2025-01-10 02:25:40|205086.9|204996.9|205092.4|205002.4|205092.4|205002.4|205085.3|204995.3|7
1736475950000|2025-01-10 02:25:50|205090.3|205000.3|205088.3|204998.3|205090.3|205000.3|205087|204997|8
1736475960000|2025-01-10 02:26:00|205085.8|204995.8|205085.5|204995.5|205088.3|204998.3|205084|204994|6
1736475970000|2025-01-10 02:26:10|205086|204996|205087.4|204997.4|205093.3|205003.3|205084.7|204994.7|12
1736475980000|2025-01-10 02:26:20|205089.5|204999.5|205089.5|204999.5|205091.8|205001.8|205087.1|204997.1|11
1736475990000|2025-01-10 02:26:30|205088.2|204998.2|205086|204996|205088.2|204998.2|205086|204996|3
1736476000000|2025-01-10 02:26:40|205090.3|205000.3|205085.7|204995.7|205091.6|205001.6|205085.3|204995.3|15
1736476010000|2025-01-10 02:26:50|205084.7|204994.7|205084.7|204994.7|205084.7|204994.7|205084.7|204994.7|1
1736476020000|2025-01-10 02:27:00|205086.2|204996.2|205090.7|205000.7|205095.8|205005.8|205086.2|204996.2|9
1736476030000|2025-01-10 02:27:10|205093.1|205003.1|205091.6|205001.6|205093.1|205003.1|205091.6|205001.6|2
1736476040000|2025-01-10 02:27:20|205090.1|205000.1|205094.6|205004.6|205094.6|205004.6|205090.1|205000.1|7
1736476050000|2025-01-10 02:27:30|205099|205009|205095.7|205005.7|205106.5|205016.5|205094.7|205004.7|12
1736476060000|2025-01-10 02:27:40|205095.8|205005.8|205071.2|204981.2|205097.9|205007.9|205067.3|204977.3|15
1736476070000|2025-01-10 02:27:50|205075.1|204985.1|205064|204974|205075.1|204985.1|205061.4|204971.4|15
1736476080000|2025-01-10 02:28:00|205063.9|204973.9|205064.4|204974.4|205070|204980|205063.9|204973.9|14
1736476090000|2025-01-10 02:28:10|205063.1|204973.1|205062.7|204972.7|205067.2|204977.2|205060.9|204970.9|15
1736476100000|2025-01-10 02:28:20|205064.9|204974.9|205062.1|204972.1|205064.9|204974.9|205062.1|204972.1|2
1736476110000|2025-01-10 02:28:30|205061.9|204971.9|205067.5|204977.5|205068.3|204978.3|205061.9|204971.9|7
1736476120000|2025-01-10 02:28:40|205070.5|204980.5|205062|204972|205074|204984|205062|204972|20
1736476130000|2025-01-10 02:28:50|205064.2|204974.2|205064.9|204974.9|205068.2|204978.2|205063.2|204973.2|8
1736476140000|2025-01-10 02:29:00|205067|204977|205071.9|204981.9|205072.2|204982.2|205067|204977|14
1736476150000|2025-01-10 02:29:10|205070.7|204980.7|205069|204979|205075.3|204985.3|205064.5|204974.5|20
1736476160000|2025-01-10 02:29:20|205071.5|204981.5|205068.8|204978.8|205073|204983|205066.5|204976.5|16
1736476170000|2025-01-10 02:29:30|205066.8|204976.8|205067.7|204977.7|205069.3|204979.3|205062.8|204972.8|10
1736476180000|2025-01-10 02:29:40|205066.2|204976.2|205066.4|204976.4|205070.9|204980.9|205066|204976|14
1736476190000|2025-01-10 02:29:50|205068.6|204978.6|205067.5|204977.5|205072.1|204982.1|205066.3|204976.3|7
1736476200000|2025-01-10 02:30:00|205067.4|204977.4|205063.2|204973.2|205067.4|204977.4|205059|204969|8
1736476210000|2025-01-10 02:30:10|205061.2|204971.2|205060.7|204970.7|205063|204973|205058.5|204968.5|8
1736476220000|2025-01-10 02:30:20|205058.8|204968.8|205063.2|204973.2|205068.6|204978.6|205058.8|204968.8|6
1736476230000|2025-01-10 02:30:30|205064|204974|205061.3|204971.3|205064|204974|205060.8|204970.8|4
1736476240000|2025-01-10 02:30:40|205059.3|204969.3|205065.9|204975.9|205065.9|204975.9|205059.3|204969.3|2
1736476250000|2025-01-10 02:30:50|205065.1|204975.1|205070.1|204980.1|205070.1|204980.1|205063|204973|7
1736476260000|2025-01-10 02:31:00|205063.9|204973.9|205054|204964|205063.9|204973.9|205041.2|204951.2|25
1736476270000|2025-01-10 02:31:10|205051.5|204961.5|205054.7|204964.7|205056.2|204966.2|205051.4|204961.4|16
1736476280000|2025-01-10 02:31:20|205052.2|204962.2|205054.2|204964.2|205058.2|204968.2|205045.5|204955.5|21
1736476290000|2025-01-10 02:31:30|205052.7|204962.7|205051.1|204961.1|205057.3|204967.3|205049.9|204959.9|10
1736476300000|2025-01-10 02:31:40|205048.8|204958.8|205052.3|204962.3|205057|204967|205048.8|204958.8|7
1736476310000|2025-01-10 02:31:50|205055.8|204965.8|205051.2|204961.2|205057.4|204967.4|205051.2|204961.2|4
1736476320000|2025-01-10 02:32:00|205052.7|204962.7|205052.5|204962.5|205062.3|204972.3|205051.6|204961.6|20
1736476330000|2025-01-10 02:32:10|205057.5|204967.5|205060.3|204970.3|205063.2|204973.2|205054.9|204964.9|9
1736476340000|2025-01-10 02:32:20|205055.2|204965.2|205055.3|204965.3|205061.1|204971.1|205054.5|204964.5|16
1736476350000|2025-01-10 02:32:30|205060.1|204970.1|205047.4|204957.4|205060.1|204970.1|205042.5|204952.5|25
1736476360000|2025-01-10 02:32:40|205048.4|204958.4|205040.8|204950.8|205054|204964|205040.8|204950.8|19
1736476370000|2025-01-10 02:32:50|205043.5|204953.5|205033.3|204943.3|205044.4|204954.4|205033.3|204943.3|9
1736476380000|2025-01-10 02:33:00|205035.4|204945.4|204976.2|204886.2|205036.3|204946.3|204974.1|204884.1|13
1736476390000|2025-01-10 02:33:10|204975.9|204885.9|204971.9|204881.9|204975.9|204885.9|204970.1|204880.1|18
1736476400000|2025-01-10 02:33:20|204972.1|204882.1|204971.9|204881.9|204973.1|204883.1|204971.9|204881.9|4
1736476410000|2025-01-10 02:33:30|204972.1|204882.1|204937.8|204847.8|204972.1|204882.1|204932.3|204842.3|20
1736476420000|2025-01-10 02:33:40|204937.7|204847.7|204937.3|204847.3|204940.3|204850.3|204932.7|204842.7|24
1736476430000|2025-01-10 02:33:50|204937.8|204847.8|204933.8|204843.8|204940.8|204850.8|204933.8|204843.8|35
1736476440000|2025-01-10 02:34:00|204934|204844|204891.2|204801.2|204934|204844|204889.5|204799.5|18
1736476450000|2025-01-10 02:34:10|204893.3|204803.3|204894.8|204804.8|204895|204805|204893.3|204803.3|8
1736476460000|2025-01-10 02:34:20|204892.8|204802.8|204902.7|204812.7|204902.7|204812.7|204877|204787|20
1736476470000|2025-01-10 02:34:30|204899.1|204809.1|204902.8|204812.8|204904|204814|204898.7|204808.7|21
1736476480000|2025-01-10 02:34:40|204903.2|204813.2|204921.6|204831.6|204921.8|204831.8|204900.3|204810.3|10
1736476490000|2025-01-10 02:34:50|204921.7|204831.7|204948.2|204858.2|204952.2|204862.2|204921.7|204831.7|18
1736476500000|2025-01-10 02:35:00|204949.1|204859.1|204976.3|204886.3|204978.3|204888.3|204949.1|204859.1|21
1736476510000|2025-01-10 02:35:10|204974.8|204884.8|204976.6|204886.6|204976.6|204886.6|204974.3|204884.3|7
1736476520000|2025-01-10 02:35:20|204976.4|204886.4|204975.9|204885.9|204978.6|204888.6|204972.4|204882.4|15
1736476530000|2025-01-10 02:35:30|204975.4|204885.4|204977.5|204887.5|204977.5|204887.5|204975.1|204885.1|6
1736476540000|2025-01-10 02:35:40|204978.5|204888.5|204974.2|204884.2|204978.6|204888.6|204974|204884|11
1736476550000|2025-01-10 02:35:50|204974.9|204884.9|204965.8|204875.8|204976.8|204886.8|204954.5|204864.5|12
1736476560000|2025-01-10 02:36:00|204966.6|204876.6|204967.6|204877.6|204975.8|204885.8|204966.6|204876.6|32
1736476570000|2025-01-10 02:36:10|204973|204883|204971.7|204881.7|204973|204883|204969|204879|12
1736476580000|2025-01-10 02:36:20|204970.5|204880.5|204974.8|204884.8|204979.3|204889.3|204969|204879|14
1736476590000|2025-01-10 02:36:30|204972.6|204882.6|204994.9|204904.9|204999.9|204909.9|204972|204882|19
1736476600000|2025-01-10 02:36:40|204994.6|204904.6|204997.2|204907.2|205002|204912|204991.4|204901.4|20
1736476610000|2025-01-10 02:36:50|204999.7|204909.7|204997.1|204907.1|205000.3|204910.3|204997.1|204907.1|10
1736476620000|2025-01-10 02:37:00|204997.9|204907.9|204998.7|204908.7|205001.7|204911.7|204992|204902|22
1736476630000|2025-01-10 02:37:10|204998.2|204908.2|204999.8|204909.8|205004.4|204914.4|204998.2|204908.2|7
1736476640000|2025-01-10 02:37:20|204998.7|204908.7|205001.3|204911.3|205012.9|204922.9|204998.7|204908.7|7
1736476650000|2025-01-10 02:37:30|205008.1|204918.1|205004.5|204914.5|205008.1|204918.1|205000|204910|8
1736476660000|2025-01-10 02:37:40|205030.5|204940.5|205034.8|204944.8|205042.7|204952.7|205030.5|204940.5|33
1736476670000|2025-01-10 02:37:50|205038|204948|205038.1|204948.1|205041.8|204951.8|205031.7|204941.7|13
1736476680000|2025-01-10 02:38:00|205042.3|204952.3|205036.9|204946.9|205043|204953|205035.3|204945.3|11
1736476690000|2025-01-10 02:38:10|205041.4|204951.4|205039.5|204949.5|205041.4|204951.4|205038.4|204948.4|6
1736476700000|2025-01-10 02:38:20|205037.6|204947.6|205040.8|204950.8|205046.5|204956.5|205037.6|204947.6|11
1736476710000|2025-01-10 02:38:30|205042|204952|205041.8|204951.8|205042|204952|205041.8|204951.8|2
1736476730000|2025-01-10 02:38:50|205043.5|204953.5|205044.4|204954.4|205051.2|204961.2|205043.5|204953.5|5
1736476740000|2025-01-10 02:39:00|205041.7|204951.7|205051.8|204961.8|205056.8|204966.8|205041.4|204951.4|18
1736476750000|2025-01-10 02:39:10|205049.8|204959.8|205048.6|204958.6|205049.8|204959.8|205048.6|204958.6|2
1736476760000|2025-01-10 02:39:20|205049.5|204959.5|205039.5|204949.5|205049.5|204959.5|205036.5|204946.5|13
1736476770000|2025-01-10 02:39:30|205041.5|204951.5|205033.9|204943.9|205045.2|204955.2|205033.3|204943.3|15
1736476780000|2025-01-10 02:39:40|205038.5|204948.5|205037.1|204947.1|205041.1|204951.1|205033.5|204943.5|8
1736476790000|2025-01-10 02:39:50|205035.2|204945.2|205036.7|204946.7|205046.9|204956.9|205035.1|204945.1|17
1736476800000|2025-01-10 02:40:00|205038.1|204948.1|205040.3|204950.3|205043.3|204953.3|205037.9|204947.9|9
1736476810000|2025-01-10 02:40:10|205043.8|204953.8|205043.1|204953.1|205046.4|204956.4|205038.7|204948.7|7
1736476820000|2025-01-10 02:40:20|205043.8|204953.8|205047.4|204957.4|205052.7|204962.7|205042.5|204952.5|12
1736476830000|2025-01-10 02:40:30|205049.3|204959.3|205094.9|205004.9|205095.2|205005.2|205047.4|204957.4|17
1736476840000|2025-01-10 02:40:40|205093.2|205003.2|205107|205017|205119|205029|205088.5|204998.5|16
1736476850000|2025-01-10 02:40:50|205106.8|205016.8|205134.5|205044.5|205136.4|205046.4|205106.8|205016.8|10
1736476860000|2025-01-10 02:41:00|205134.7|205044.7|205135.6|205045.6|205139|205049|205133.4|205043.4|7
1736476870000|2025-01-10 02:41:10|205133.6|205043.6|205133.9|205043.9|205135.6|205045.6|205133.6|205043.6|3
1736476880000|2025-01-10 02:41:20|205132.9|205042.9|205132.9|205042.9|205132.9|205042.9|205132.9|205042.9|1
1736476890000|2025-01-10 02:41:30|205137|205047|205134.9|205044.9|205139.8|205049.8|205134.9|205044.9|4
1736476900000|2025-01-10 02:41:40|205134|205044|205134.4|205044.4|205138|205048|205134|205044|7
1736476910000|2025-01-10 02:41:50|205134.2|205044.2|205134.2|205044.2|205134.2|205044.2|205134.2|205044.2|1
1736476920000|2025-01-10 02:42:00|205137.9|205047.9|205136.4|205046.4|205137.9|205047.9|205136.4|205046.4|2
1736476930000|2025-01-10 02:42:10|205138.4|205048.4|205126|205036|205138.4|205048.4|205126|205036|5
1736476940000|2025-01-10 02:42:20|205128.2|205038.2|205126|205036|205128.5|205038.5|205126|205036|4
1736476950000|2025-01-10 02:42:30|205129.5|205039.5|205126.1|205036.1|205129.5|205039.5|205126.1|205036.1|4
1736476960000|2025-01-10 02:42:40|205130.2|205040.2|205126.1|205036.1|205132.2|205042.2|205126.1|205036.1|6
1736476970000|2025-01-10 02:42:50|205134.9|205044.9|205130.9|205040.9|205137.4|205047.4|205130.3|205040.3|6
1736476980000|2025-01-10 02:43:00|205134.3|205044.3|205143.3|205053.3|205153|205063|205134.3|205044.3|16
1736476990000|2025-01-10 02:43:10|205141.8|205051.8|205144|205054|205152.7|205062.7|205141.8|205051.8|12
1736477000000|2025-01-10 02:43:20|205146|205056|205146.5|205056.5|205155.4|205065.4|205143.9|205053.9|28
1736477010000|2025-01-10 02:43:30|205149.4|205059.4|205150.7|205060.7|205155.2|205065.2|205145.5|205055.5|13
1736477020000|2025-01-10 02:43:40|205150.4|205060.4|205146.9|205056.9|205150.4|205060.4|205145.6|205055.6|12
1736477030000|2025-01-10 02:43:50|205145.9|205055.9|205142.7|205052.7|205153|205063|205138.9|205048.9|23
1736477040000|2025-01-10 02:44:00|205144.4|205054.4|205131.6|205041.6|205144.4|205054.4|205129.1|205039.1|12
1736477050000|2025-01-10 02:44:10|205131.4|205041.4|205129.7|205039.7|205145.2|205055.2|205125.5|205035.5|11
1736477060000|2025-01-10 02:44:20|205129|205039|205129.6|205039.6|205135.8|205045.8|205127|205037|12
1736477070000|2025-01-10 02:44:30|205132.6|205042.6|205131|205041|205137.3|205047.3|205129.1|205039.1|13
1736477080000|2025-01-10 02:44:40|205133.1|205043.1|205130|205040|205137.3|205047.3|205128|205038|8
1736477090000|2025-01-10 02:44:50|205129|205039|205125.2|205035.2|205133.6|205043.6|205125.2|205035.2|12
1736477100000|2025-01-10 02:45:00|205128.5|205038.5|205126.3|205036.3|205129.8|205039.8|205120.2|205030.2|19
1736477110000|2025-01-10 02:45:10|205127.6|205037.6|205128.5|205038.5|205128.5|205038.5|205121.8|205031.8|8
1736477120000|2025-01-10 02:45:20|205130.8|205040.8|205137.5|205047.5|205139.1|205049.1|205129.8|205039.8|14
1736477130000|2025-01-10 02:45:30|205136.3|205046.3|205127.2|205037.2|205140|205050|205125.5|205035.5|14
1736477140000|2025-01-10 02:45:40|205125.3|205035.3|205131.7|205041.7|205136.9|205046.9|205125.3|205035.3|10
1736477150000|2025-01-10 02:45:50|205126.7|205036.7|205129.4|205039.4|205135.6|205045.6|205126.7|205036.7|9
1736477160000|2025-01-10 02:46:00|205130.4|205040.4|205130.1|205040.1|205137|205047|205126.3|205036.3|22
1736477170000|2025-01-10 02:46:10|205128|205038|205127.8|205037.8|205136.6|205046.6|205126.7|205036.7|16
1736477180000|2025-01-10 02:46:20|205128.6|205038.6|205130.6|205040.6|205138.2|205048.2|205126.8|205036.8|15
1736477190000|2025-01-10 02:46:30|205128.7|205038.7|205131|205041|205139.5|205049.5|205125.6|205035.6|13
1736477200000|2025-01-10 02:46:40|205129|205039|205147.3|205057.3|205148.5|205058.5|205126.9|205036.9|18
1736477210000|2025-01-10 02:46:50|205146.1|205056.1|205146.3|205056.3|205147.1|205057.1|205138.3|205048.3|20
1736477220000|2025-01-10 02:47:00|205143.3|205053.3|205144.9|205054.9|205147.9|205057.9|205137.1|205047.1|16
1736477230000|2025-01-10 02:47:10|205145.7|205055.7|205137.8|205047.8|205157.9|205067.9|205137.8|205047.8|11
1736477240000|2025-01-10 02:47:20|205138.4|205048.4|205139.2|205049.2|205144.7|205054.7|205138.4|205048.4|4
1736477250000|2025-01-10 02:47:30|205139.6|205049.6|205137.1|205047.1|205142.9|205052.9|205131|205041|15
1736477260000|2025-01-10 02:47:40|205139.9|205049.9|205133.9|205043.9|205139.9|205049.9|205133|205043|11
1736477270000|2025-01-10 02:47:50|205136.2|205046.2|205135.8|205045.8|205145.2|205055.2|205132.8|205042.8|15
1736477280000|2025-01-10 02:48:00|205137.8|205047.8|205138.1|205048.1|205146.8|205056.8|205133.3|205043.3|21
1736477290000|2025-01-10 02:48:10|205136.1|205046.1|205149|205059|205152.8|205062.8|205133.7|205043.7|24
1736477300000|2025-01-10 02:48:20|205148|205058|205145.9|205055.9|205148|205058|205143.8|205053.8|6
1736477310000|2025-01-10 02:48:30|205147.4|205057.4|205141.3|205051.3|205153.7|205063.7|205138.7|205048.7|28
1736477320000|2025-01-10 02:48:40|205144.6|205054.6|205142.3|205052.3|205147.9|205057.9|205140.1|205050.1|9
1736477330000|2025-01-10 02:48:50|205148.3|205058.3|205146|205056|205148.4|205058.4|205146|205056|3
1736477340000|2025-01-10 02:49:00|205142.7|205052.7|205151.8|205061.8|205152.3|205062.3|205142.7|205052.7|15
1736477350000|2025-01-10 02:49:10|205150.4|205060.4|205145.4|205055.4|205155|205065|205145.4|205055.4|10
1736477360000|2025-01-10 02:49:20|205146.3|205056.3|205142.2|205052.2|205150.3|205060.3|205140.6|205050.6|9
1736477370000|2025-01-10 02:49:30|205144.3|205054.3|205145.6|205055.6|205150.2|205060.2|205144.3|205054.3|10
1736477380000|2025-01-10 02:49:40|205144|205054|205145.8|205055.8|205148.5|205058.5|205141.2|205051.2|12
1736477390000|2025-01-10 02:49:50|205143.3|205053.3|205143.9|205053.9|205151.6|205061.6|205143.3|205053.3|11
1736477400000|2025-01-10 02:50:00|205148.3|205058.3|205147.8|205057.8|205149.5|205059.5|205146.9|205056.9|9
1736477410000|2025-01-10 02:50:10|205147.1|205057.1|205146.3|205056.3|205148.2|205058.2|205143.5|205053.5|12
1736477420000|2025-01-10 02:50:20|205145|205055|205142|205052|205145|205055|205142|205052|5
1736477430000|2025-01-10 02:50:30|205143.8|205053.8|205137.8|205047.8|205147|205057|205134|205044|14
1736477440000|2025-01-10 02:50:40|205135.2|205045.2|205137.2|205047.2|205138.2|205048.2|205134|205044|9
1736477450000|2025-01-10 02:50:50|205137.6|205047.6|205138|205048|205140.5|205050.5|205136.4|205046.4|18
1736477460000|2025-01-10 02:51:00|205135.3|205045.3|205145.6|205055.6|205157.3|205067.3|205135.3|205045.3|16
1736477470000|2025-01-10 02:51:10|205146.4|205056.4|205128.7|205038.7|205149|205059|205128.7|205038.7|23
1736477480000|2025-01-10 02:51:20|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1736477490000|2025-01-10 02:51:30|205129.6|205039.6|205127.3|205037.3|205134.8|205044.8|205125.3|205035.3|8
1736477500000|2025-01-10 02:51:40|205129.1|205039.1|205130.4|205040.4|205130.4|205040.4|205127.5|205037.5|3
1736477510000|2025-01-10 02:51:50|205127.1|205037.1|205139.5|205049.5|205142.7|205052.7|205127.1|205037.1|7
1736477520000|2025-01-10 02:52:00|205135.3|205045.3|205129.9|205039.9|205136|205046|205129.2|205039.2|14
1736477530000|2025-01-10 02:52:10|205129.1|205039.1|205129.8|205039.8|205134.6|205044.6|205129.1|205039.1|16
1736477540000|2025-01-10 02:52:20|205128.8|205038.8|205128.4|205038.4|205134.4|205044.4|205126.1|205036.1|20
1736477550000|2025-01-10 02:52:30|205129.3|205039.3|205133.7|205043.7|205136.1|205046.1|205127.8|205037.8|20
1736477560000|2025-01-10 02:52:40|205136|205046|205131.8|205041.8|205136|205046|205128.7|205038.7|6
1736477570000|2025-01-10 02:52:50|205132.5|205042.5|205130.5|205040.5|205137.4|205047.4|205128.8|205038.8|10
1736477580000|2025-01-10 02:53:00|205129|205039|205131|205041|205137.5|205047.5|205126|205036|14
1736477590000|2025-01-10 02:53:10|205133|205043|205139|205049|205140.2|205050.2|205130.7|205040.7|8
1736477600000|2025-01-10 02:53:20|205140.9|205050.9|205140.3|205050.3|205140.9|205050.9|205136.8|205046.8|7
1736477620000|2025-01-10 02:53:40|205143.3|205053.3|205154.9|205064.9|205155.9|205065.9|205143.3|205053.3|3
1736477630000|2025-01-10 02:53:50|205151.9|205061.9|205147.9|205057.9|205151.9|205061.9|205147.9|205057.9|8
1736477640000|2025-01-10 02:54:00|205145.9|205055.9|205144.8|205054.8|205145.9|205055.9|205144.5|205054.5|3
1736477650000|2025-01-10 02:54:10|205143.8|205053.8|205145.8|205055.8|205147.6|205057.6|205141.5|205051.5|12
1736477660000|2025-01-10 02:54:20|205149.4|205059.4|205138.6|205048.6|205149.4|205059.4|205135.6|205045.6|7
1736477670000|2025-01-10 02:54:30|205141.2|205051.2|205135.9|205045.9|205149|205059|205134.8|205044.8|9
1736477680000|2025-01-10 02:54:40|205133.4|205043.4|205119.5|205029.5|205133.4|205043.4|205117.4|205027.4|7
1736477690000|2025-01-10 02:54:50|205119|205029|205126.4|205036.4|205126.6|205036.6|205118.5|205028.5|19
1736477700000|2025-01-10 02:55:00|205125.6|205035.6|205125.2|205035.2|205129.6|205039.6|205124.9|205034.9|7
1736477710000|2025-01-10 02:55:10|205126.9|205036.9|205129.7|205039.7|205131.2|205041.2|205126.9|205036.9|5
1736477720000|2025-01-10 02:55:20|205129.4|205039.4|205128.7|205038.7|205129.4|205039.4|205128.7|205038.7|2
1736477730000|2025-01-10 02:55:30|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|1
1736477740000|2025-01-10 02:55:40|205137.1|205047.1|205131.4|205041.4|205137.1|205047.1|205126.4|205036.4|7
1736477750000|2025-01-10 02:55:50|205132|205042|205130.8|205040.8|205132.5|205042.5|205127.9|205037.9|9
1736477760000|2025-01-10 02:56:00|205128.7|205038.7|205126.6|205036.6|205133.1|205043.1|205125.8|205035.8|14
1736477770000|2025-01-10 02:56:10|205125.6|205035.6|205128.6|205038.6|205130.3|205040.3|205125.6|205035.6|5
1736477780000|2025-01-10 02:56:20|205126.6|205036.6|205125.6|205035.6|205126.6|205036.6|205125.6|205035.6|2
1736477790000|2025-01-10 02:56:30|205130.3|205040.3|205128.6|205038.6|205135.4|205045.4|205126.9|205036.9|11
1736477800000|2025-01-10 02:56:40|205126.8|205036.8|205128.3|205038.3|205130.1|205040.1|205126.8|205036.8|4
1736477810000|2025-01-10 02:56:50|205125.5|205035.5|205125.7|205035.7|205125.7|205035.7|205125.5|205035.5|2
1736477820000|2025-01-10 02:57:00|205128|205038|205127.9|205037.9|205128|205038|205127.9|205037.9|2
1736477840000|2025-01-10 02:57:20|205126.1|205036.1|205126.9|205036.9|205126.9|205036.9|205126.1|205036.1|2
1736477850000|2025-01-10 02:57:30|205126.1|205036.1|205129.7|205039.7|205135|205045|205126.1|205036.1|18
1736477860000|2025-01-10 02:57:40|205130.5|205040.5|205130.5|205040.5|205130.5|205040.5|205129|205039|7
1736477870000|2025-01-10 02:57:50|205129.3|205039.3|205131.2|205041.2|205134.4|205044.4|205129.3|205039.3|10
1736477880000|2025-01-10 02:58:00|205130.4|205040.4|205124.7|205034.7|205131.2|205041.2|205124.7|205034.7|7
1736477890000|2025-01-10 02:58:10|205125.7|205035.7|205127|205037|205127.8|205037.8|205125.7|205035.7|5
1736477900000|2025-01-10 02:58:20|205130|205040|205125.5|205035.5|205130|205040|205123.2|205033.2|7
1736477910000|2025-01-10 02:58:30|205127.1|205037.1|205125.6|205035.6|205129.8|205039.8|205124.4|205034.4|14
1736477920000|2025-01-10 02:58:40|205126.3|205036.3|205124.6|205034.6|205127.6|205037.6|205124.6|205034.6|3
1736477930000|2025-01-10 02:58:50|205125.6|205035.6|205131.1|205041.1|205134.9|205044.9|205125.6|205035.6|5
1736477940000|2025-01-10 02:59:00|205129.9|205039.9|205128.9|205038.9|205130.8|205040.8|205127.2|205037.2|9
1736477950000|2025-01-10 02:59:10|205128.1|205038.1|205127.3|205037.3|205130.9|205040.9|205125.8|205035.8|8
1736477960000|2025-01-10 02:59:20|205125.6|205035.6|205127.8|205037.8|205132.8|205042.8|205125.6|205035.6|6
1736477970000|2025-01-10 02:59:30|205126.6|205036.6|205128.6|205038.6|205133.2|205043.2|205126.6|205036.6|8
1736477980000|2025-01-10 02:59:40|205129.3|205039.3|205127.1|205037.1|205130.7|205040.7|205125.3|205035.3|9
1736477990000|2025-01-10 02:59:50|205125.3|205035.3|205134.3|205044.3|205134.3|205044.3|205125.3|205035.3|13
1736478000000|2025-01-10 03:00:00|205169.5|205079.5|205169.1|205079.1|205172.1|205082.1|205163.9|205073.9|10
1736478010000|2025-01-10 03:00:10|205169|205079|205161.6|205071.6|205169|205079|205161.6|205071.6|4
1736478020000|2025-01-10 03:00:20|205163|205073|205166.9|205076.9|205177.8|205087.8|205162.8|205072.8|9
1736478040000|2025-01-10 03:00:40|205163.7|205073.7|205159.4|205069.4|205163.7|205073.7|205159.4|205069.4|4
1736478050000|2025-01-10 03:00:50|205161.6|205071.6|205161|205071|205168.8|205078.8|205159.2|205069.2|7
1736478060000|2025-01-10 03:01:00|205162.8|205072.8|205163.5|205073.5|205164.6|205074.6|205157.7|205067.7|10
1736478070000|2025-01-10 03:01:10|205167.9|205077.9|205161.3|205071.3|205167.9|205077.9|205161.3|205071.3|7
1736478080000|2025-01-10 03:01:20|205162.5|205072.5|205161.2|205071.2|205165.9|205075.9|205161.2|205071.2|5
1736478090000|2025-01-10 03:01:30|205165.2|205075.2|205162.2|205072.2|205165.2|205075.2|205162.2|205072.2|3
1736478100000|2025-01-10 03:01:40|205161.4|205071.4|205165.3|205075.3|205165.3|205075.3|205161.4|205071.4|3
1736478110000|2025-01-10 03:01:50|205163.1|205073.1|205163.9|205073.9|205168.4|205078.4|205161.5|205071.5|7
1736478120000|2025-01-10 03:02:00|205162.9|205072.9|205162.9|205072.9|205162.9|205072.9|205162.9|205072.9|1
1736478130000|2025-01-10 03:02:10|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|1
1736478140000|2025-01-10 03:02:20|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|1
1736478160000|2025-01-10 03:02:40|205163.2|205073.2|205163.2|205073.2|205163.2|205073.2|205163.2|205073.2|1
1736478170000|2025-01-10 03:02:50|205161.7|205071.7|205159.3|205069.3|205161.7|205071.7|205159.3|205069.3|2
1736478180000|2025-01-10 03:03:00|205157.8|205067.8|205146.2|205056.2|205157.8|205067.8|205140.5|205050.5|5
1736478190000|2025-01-10 03:03:10|205144.8|205054.8|205142.1|205052.1|205144.8|205054.8|205142.1|205052.1|2
1736478200000|2025-01-10 03:03:20|205142.7|205052.7|205141.5|205051.5|205142.7|205052.7|205141.5|205051.5|2
1736478210000|2025-01-10 03:03:30|205142.3|205052.3|205142.3|205052.3|205142.3|205052.3|205142.3|205052.3|1
1736478230000|2025-01-10 03:03:50|205145.7|205055.7|205151.1|205061.1|205156.4|205066.4|205145.7|205055.7|8
1736478240000|2025-01-10 03:04:00|205156.1|205066.1|205155.1|205065.1|205160.1|205070.1|205155.1|205065.1|3
1736478250000|2025-01-10 03:04:10|205159.5|205069.5|205154.3|205064.3|205159.5|205069.5|205154.3|205064.3|3
1736478270000|2025-01-10 03:04:30|205152.5|205062.5|205154.7|205064.7|205154.7|205064.7|205152.5|205062.5|2
1736478290000|2025-01-10 03:04:50|205157.5|205067.5|205148.3|205058.3|205157.5|205067.5|205148.3|205058.3|4
1736478300000|2025-01-10 03:05:00|205150.1|205060.1|205150.8|205060.8|205150.8|205060.8|205150.1|205060.1|3
1736478330000|2025-01-10 03:05:30|205149.5|205059.5|205152.1|205062.1|205153.4|205063.4|205149.5|205059.5|4
1736478370000|2025-01-10 03:06:10|205150.3|205060.3|205150.3|205060.3|205150.3|205060.3|205150.3|205060.3|1
1736478380000|2025-01-10 03:06:20|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|1
1736478390000|2025-01-10 03:06:30|205151.7|205061.7|205151.7|205061.7|205151.7|205061.7|205151.7|205061.7|1
1736478400000|2025-01-10 03:06:40|205151|205061|205140.1|205050.1|205151|205061|205140.1|205050.1|6
1736478410000|2025-01-10 03:06:50|205143.1|205053.1|205141.4|205051.4|205143.1|205053.1|205140.2|205050.2|7
1736478420000|2025-01-10 03:07:00|205144.9|205054.9|205143.8|205053.8|205144.9|205054.9|205143.8|205053.8|2
1736478440000|2025-01-10 03:07:20|205141.5|205051.5|205135.6|205045.6|205143.8|205053.8|205134.5|205044.5|6
1736478450000|2025-01-10 03:07:30|205139|205049|205139.8|205049.8|205143.4|205053.4|205139|205049|3
1736478460000|2025-01-10 03:07:40|205140.2|205050.2|205140.2|205050.2|205140.2|205050.2|205140.2|205050.2|1
1736478480000|2025-01-10 03:08:00|205143.5|205053.5|205143.5|205053.5|205143.5|205053.5|205143.5|205053.5|1
1736478500000|2025-01-10 03:08:20|205142|205052|205142|205052|205142|205052|205142|205052|1
1736478510000|2025-01-10 03:08:30|205140.1|205050.1|205143.7|205053.7|205146.5|205056.5|205140.1|205050.1|7
1736478520000|2025-01-10 03:08:40|205144.4|205054.4|205144|205054|205148.8|205058.8|205144|205054|5
1736478550000|2025-01-10 03:09:10|205142.9|205052.9|205137.5|205047.5|205145.8|205055.8|205137.5|205047.5|10
1736478560000|2025-01-10 03:09:20|205138.6|205048.6|205138.1|205048.1|205144.8|205054.8|205138.1|205048.1|8
1736478570000|2025-01-10 03:09:30|205137|205047|205136.8|205046.8|205138.8|205048.8|205132.5|205042.5|5
1736478600000|2025-01-10 03:10:00|205137.7|205047.7|205137.7|205047.7|205137.7|205047.7|205137.7|205047.7|1
1736478620000|2025-01-10 03:10:20|205137.5|205047.5|205137.5|205047.5|205137.5|205047.5|205137.5|205047.5|1
1736478630000|2025-01-10 03:10:30|205138.5|205048.5|205138.5|205048.5|205138.5|205048.5|205138.5|205048.5|1
1736478650000|2025-01-10 03:10:50|205137.6|205047.6|205137.6|205047.6|205137.6|205047.6|205137.6|205047.6|1
1736478660000|2025-01-10 03:11:00|205135.9|205045.9|205123.2|205033.2|205135.9|205045.9|205123.2|205033.2|4
1736478670000|2025-01-10 03:11:10|205122|205032|205104.7|205014.7|205122|205032|205098.4|205008.4|10
1736478680000|2025-01-10 03:11:20|205102.3|205012.3|205102.5|205012.5|205102.5|205012.5|205102.3|205012.3|3
1736478690000|2025-01-10 03:11:30|205102.4|205012.4|205099.5|205009.5|205105.9|205015.9|205097.8|205007.8|9
1736478700000|2025-01-10 03:11:40|205100.7|205010.7|205105.6|205015.6|205105.9|205015.9|205100.7|205010.7|4
1736478710000|2025-01-10 03:11:50|205107.5|205017.5|205107.2|205017.2|205109.5|205019.5|205107.2|205017.2|4
1736478750000|2025-01-10 03:12:30|205107.3|205017.3|205107.3|205017.3|205107.3|205017.3|205107.3|205017.3|1
1736478760000|2025-01-10 03:12:40|205107.5|205017.5|205107.5|205017.5|205107.5|205017.5|205107.5|205017.5|1
1736478770000|2025-01-10 03:12:50|205108.8|205018.8|205108.1|205018.1|205108.8|205018.8|205108.1|205018.1|2
1736478790000|2025-01-10 03:13:10|205106.8|205016.8|205109.4|205019.4|205113|205023|205106.8|205016.8|8
1736478830000|2025-01-10 03:13:50|205108.3|205018.3|205107.5|205017.5|205108.3|205018.3|205107.5|205017.5|2
1736478840000|2025-01-10 03:14:00|205108.3|205018.3|205112.4|205022.4|205112.4|205022.4|205106.8|205016.8|4
1736478850000|2025-01-10 03:14:10|205113.1|205023.1|205114|205024|205115.8|205025.8|205113.1|205023.1|5
1736478860000|2025-01-10 03:14:20|205112.3|205022.3|205114.3|205024.3|205117.7|205027.7|205112|205022|5
1736478870000|2025-01-10 03:14:30|205111.7|205021.7|205122.4|205032.4|205124.7|205034.7|205111.7|205021.7|8
1736478880000|2025-01-10 03:14:40|205120|205030|205123|205033|205123|205033|205120|205030|2
1736478900000|2025-01-10 03:15:00|205125.7|205035.7|205125.5|205035.5|205126.5|205036.5|205125.5|205035.5|4
1736478930000|2025-01-10 03:15:30|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|1
1736478950000|2025-01-10 03:15:50|205124.5|205034.5|205124.5|205034.5|205124.5|205034.5|205124.5|205034.5|1
1736478960000|2025-01-10 03:16:00|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|1
1736478980000|2025-01-10 03:16:20|205129.9|205039.9|205131.7|205041.7|205134|205044|205129.9|205039.9|4
1736478990000|2025-01-10 03:16:30|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|1
1736479000000|2025-01-10 03:16:40|205130.4|205040.4|205128.7|205038.7|205130.4|205040.4|205128.7|205038.7|2
1736479010000|2025-01-10 03:16:50|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|1
1736479030000|2025-01-10 03:17:10|205129.9|205039.9|205130.8|205040.8|205132.5|205042.5|205129.5|205039.5|5
1736479070000|2025-01-10 03:17:50|205132|205042|205132|205042|205132|205042|205132|205042|1
1736479080000|2025-01-10 03:18:00|205131.5|205041.5|205131.5|205041.5|205131.5|205041.5|205131.5|205041.5|1
1736479090000|2025-01-10 03:18:10|205129.3|205039.3|205129.3|205039.3|205129.3|205039.3|205129.3|205039.3|1
1736479120000|2025-01-10 03:18:40|205128.4|205038.4|205128.4|205038.4|205128.4|205038.4|205128.4|205038.4|1
1736479130000|2025-01-10 03:18:50|205132|205042|205132|205042|205132|205042|205132|205042|1
1736479140000|2025-01-10 03:19:00|205131.5|205041.5|205129.1|205039.1|205131.5|205041.5|205129.1|205039.1|2
1736479170000|2025-01-10 03:19:30|205128.2|205038.2|205128.2|205038.2|205128.2|205038.2|205128.2|205038.2|1
1736479190000|2025-01-10 03:19:50|205132|205042|205132|205042|205132|205042|205132|205042|1
1736479200000|2025-01-10 03:20:00|205131.5|205041.5|205129.6|205039.6|205131.5|205041.5|205129.6|205039.6|2
1736479230000|2025-01-10 03:20:30|205128.8|205038.8|205132|205042|205132|205042|205128.8|205038.8|2
1736479250000|2025-01-10 03:20:50|205128.8|205038.8|205128.8|205038.8|205128.8|205038.8|205128.8|205038.8|1
1736479260000|2025-01-10 03:21:00|205129.6|205039.6|205129.6|205039.6|205129.6|205039.6|205129.6|205039.6|1
1736479280000|2025-01-10 03:21:20|205130.4|205040.4|205131.5|205041.5|205135.4|205045.4|205130.4|205040.4|3
1736479310000|2025-01-10 03:21:50|205130.5|205040.5|205127.2|205037.2|205130.5|205040.5|205127.2|205037.2|2
1736479320000|2025-01-10 03:22:00|205127.1|205037.1|205127.1|205037.1|205127.1|205037.1|205127.1|205037.1|1
1736479340000|2025-01-10 03:22:20|205127.9|205037.9|205128.1|205038.1|205130.9|205040.9|205127.9|205037.9|4
1736479360000|2025-01-10 03:22:40|205130|205040|205128.6|205038.6|205130|205040|205128.6|205038.6|3
1736479380000|2025-01-10 03:23:00|205127.6|205037.6|205124.4|205034.4|205127.6|205037.6|205123.8|205033.8|3
1736479390000|2025-01-10 03:23:10|205124.1|205034.1|205121.9|205031.9|205124.1|205034.1|205116.3|205026.3|4
1736479410000|2025-01-10 03:23:30|205122.5|205032.5|205122.9|205032.9|205122.9|205032.9|205122.5|205032.5|2
1736479420000|2025-01-10 03:23:40|205123.5|205033.5|205123.5|205033.5|205123.5|205033.5|205123.5|205033.5|1
1736479430000|2025-01-10 03:23:50|205126.8|205036.8|205124.9|205034.9|205126.8|205036.8|205124.9|205034.9|3
1736479440000|2025-01-10 03:24:00|205123.6|205033.6|205110.4|205020.4|205123.6|205033.6|205106.7|205016.7|5
1736479450000|2025-01-10 03:24:10|205111.7|205021.7|205112|205022|205112|205022|205111.7|205021.7|2
1736479490000|2025-01-10 03:24:50|205117.5|205027.5|205117.5|205027.5|205117.5|205027.5|205117.5|205027.5|1
1736479500000|2025-01-10 03:25:00|205114.3|205024.3|205109.6|205019.6|205123.4|205033.4|205108.2|205018.2|14
1736479510000|2025-01-10 03:25:10|205108.6|205018.6|205117.6|205027.6|205122.4|205032.4|205108.6|205018.6|7
1736479530000|2025-01-10 03:25:30|205117.4|205027.4|205117.6|205027.6|205120.3|205030.3|205117.4|205027.4|3
1736479540000|2025-01-10 03:25:40|205117.5|205027.5|205117.5|205027.5|205117.5|205027.5|205117.5|205027.5|1
1736479550000|2025-01-10 03:25:50|205122.8|205032.8|205120.5|205030.5|205125.8|205035.8|205120.5|205030.5|5
1736479560000|2025-01-10 03:26:00|205122.3|205032.3|205128.1|205038.1|205128.1|205038.1|205122.3|205032.3|2
1736479570000|2025-01-10 03:26:10|205126.1|205036.1|205125.2|205035.2|205126.1|205036.1|205125.2|205035.2|2
1736479580000|2025-01-10 03:26:20|205125.4|205035.4|205125.4|205035.4|205125.4|205035.4|205125.4|205035.4|1
1736479590000|2025-01-10 03:26:30|205127.6|205037.6|205125.8|205035.8|205127.6|205037.6|205124.6|205034.6|7
1736479610000|2025-01-10 03:26:50|205128|205038|205131.2|205041.2|205131.2|205041.2|205128|205038|5
1736479620000|2025-01-10 03:27:00|205129.3|205039.3|205127.6|205037.6|205129.3|205039.3|205127.6|205037.6|2
1736479640000|2025-01-10 03:27:20|205129.2|205039.2|205133.4|205043.4|205137|205047|205129.2|205039.2|5
1736479670000|2025-01-10 03:27:50|205134.5|205044.5|205128.6|205038.6|205134.5|205044.5|205128.6|205038.6|2
1736479680000|2025-01-10 03:28:00|205132|205042|205133.8|205043.8|205133.8|205043.8|205129.7|205039.7|5
1736479690000|2025-01-10 03:28:10|205131.9|205041.9|205125.3|205035.3|205131.9|205041.9|205125.3|205035.3|5
1736479700000|2025-01-10 03:28:20|205125.9|205035.9|205127.6|205037.6|205127.6|205037.6|205125.9|205035.9|3
1736479710000|2025-01-10 03:28:30|205131|205041|205129.8|205039.8|205132.7|205042.7|205129.3|205039.3|5
1736479720000|2025-01-10 03:28:40|205128.9|205038.9|205127.7|205037.7|205129.2|205039.2|205127.1|205037.1|4
1736479750000|2025-01-10 03:29:10|205129.5|205039.5|205129.5|205039.5|205129.5|205039.5|205129.5|205039.5|1
1736479760000|2025-01-10 03:29:20|205128.5|205038.5|205128.5|205038.5|205128.5|205038.5|205128.5|205038.5|1
1736479770000|2025-01-10 03:29:30|205129|205039|205127.4|205037.4|205132.9|205042.9|205124.9|205034.9|5
1736479780000|2025-01-10 03:29:40|205125.7|205035.7|205124|205034|205125.7|205035.7|205121.3|205031.3|5
1736479790000|2025-01-10 03:29:50|205125.3|205035.3|205123.8|205033.8|205125.3|205035.3|205123.8|205033.8|3
1736479800000|2025-01-10 03:30:00|205123|205033|205124|205034|205124|205034|205123|205033|3
1736479820000|2025-01-10 03:30:20|205129.2|205039.2|205125.9|205035.9|205129.2|205039.2|205125.9|205035.9|4
1736479830000|2025-01-10 03:30:30|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|1
1736479840000|2025-01-10 03:30:40|205128.3|205038.3|205127.1|205037.1|205128.3|205038.3|205127.1|205037.1|2
1736479850000|2025-01-10 03:30:50|205121.5|205031.5|205123.7|205033.7|205123.7|205033.7|205121.5|205031.5|2
1736479860000|2025-01-10 03:31:00|205123|205033|205122.8|205032.8|205123.5|205033.5|205120.4|205030.4|5
1736479870000|2025-01-10 03:31:10|205122.2|205032.2|205115|205025|205122.2|205032.2|205111.1|205021.1|5
1736479880000|2025-01-10 03:31:20|205110|205020|205095.8|205005.8|205110|205020|205094.4|205004.4|5
1736479890000|2025-01-10 03:31:30|205096.2|205006.2|205096.9|205006.9|205098.1|205008.1|205096.2|205006.2|4
1736479900000|2025-01-10 03:31:40|205096.7|205006.7|205101.3|205011.3|205103.5|205013.5|205096.7|205006.7|6
1736479910000|2025-01-10 03:31:50|205100.3|205010.3|205094.5|205004.5|205100.3|205010.3|205094.5|205004.5|7
1736479920000|2025-01-10 03:32:00|205095.5|205005.5|205123.8|205033.8|205124.6|205034.6|205095.5|205005.5|8
1736479930000|2025-01-10 03:32:10|205123.7|205033.7|205122.5|205032.5|205126.5|205036.5|205118.2|205028.2|12
1736479940000|2025-01-10 03:32:20|205130.9|205040.9|205128.2|205038.2|205130.9|205040.9|205128.2|205038.2|4
1736479950000|2025-01-10 03:32:30|205127.6|205037.6|205127.7|205037.7|205127.7|205037.7|205127.6|205037.6|2
1736479960000|2025-01-10 03:32:40|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|1
1736479980000|2025-01-10 03:33:00|205128.5|205038.5|205130|205040|205130|205040|205128.5|205038.5|2
1736479990000|2025-01-10 03:33:10|205130.9|205040.9|205131.2|205041.2|205134.1|205044.1|205130.9|205040.9|4
1736480020000|2025-01-10 03:33:40|205132.3|205042.3|205132|205042|205133.8|205043.8|205132|205042|3
1736480040000|2025-01-10 03:34:00|205129.8|205039.8|205129.8|205039.8|205129.8|205039.8|205129.8|205039.8|1
1736480060000|2025-01-10 03:34:20|205129.9|205039.9|205129.8|205039.8|205129.9|205039.9|205129.8|205039.8|2
1736480070000|2025-01-10 03:34:30|205132|205042|205131|205041|205132|205042|205131|205041|2
1736480080000|2025-01-10 03:34:40|205122.1|205032.1|205133.9|205043.9|205136.6|205046.6|205122.1|205032.1|6
1736480090000|2025-01-10 03:34:50|205134.2|205044.2|205133.9|205043.9|205134.2|205044.2|205133|205043|3
1736480100000|2025-01-10 03:35:00|205132.1|205042.1|205131.6|205041.6|205133.7|205043.7|205131.6|205041.6|4
1736480110000|2025-01-10 03:35:10|205132.3|205042.3|205134.2|205044.2|205134.2|205044.2|205124.3|205034.3|6
1736480120000|2025-01-10 03:35:20|205133.7|205043.7|205125.6|205035.6|205134.2|205044.2|205125.6|205035.6|7
1736480130000|2025-01-10 03:35:30|205130.1|205040.1|205132.4|205042.4|205132.4|205042.4|205130.1|205040.1|3
1736480140000|2025-01-10 03:35:40|205132.6|205042.6|205132.6|205042.6|205132.6|205042.6|205132.6|205042.6|1
1736480150000|2025-01-10 03:35:50|205130.9|205040.9|205131.6|205041.6|205131.6|205041.6|205123.6|205033.6|6
1736480160000|2025-01-10 03:36:00|205132.3|205042.3|205132.3|205042.3|205132.3|205042.3|205132.3|205042.3|1
1736480170000|2025-01-10 03:36:10|205130.4|205040.4|205130.4|205040.4|205130.4|205040.4|205130.4|205040.4|1
1736480180000|2025-01-10 03:36:20|205124.5|205034.5|205129.7|205039.7|205129.7|205039.7|205123.5|205033.5|3
1736480200000|2025-01-10 03:36:40|205128.7|205038.7|205205.6|205115.6|205220.8|205130.8|205128.7|205038.7|16
1736480210000|2025-01-10 03:36:50|205198.2|205108.2|205203.8|205113.8|205208.3|205118.3|205197.2|205107.2|21
1736480220000|2025-01-10 03:37:00|205200.6|205110.6|205202.8|205112.8|205207.9|205117.9|205200.5|205110.5|17
1736480230000|2025-01-10 03:37:10|205206.2|205116.2|205195.5|205105.5|205206.2|205116.2|205195.3|205105.3|13
1736480240000|2025-01-10 03:37:20|205194|205104|205128.6|205038.6|205194|205104|205128.6|205038.6|12
1736480250000|2025-01-10 03:37:30|205132.9|205042.9|205128.6|205038.6|205132.9|205042.9|205126.5|205036.5|11
1736480260000|2025-01-10 03:37:40|205128.8|205038.8|205127.3|205037.3|205133.5|205043.5|205126.7|205036.7|12
1736480270000|2025-01-10 03:37:50|205128.3|205038.3|205130.8|205040.8|205133.5|205043.5|205126.6|205036.6|9
1736480280000|2025-01-10 03:38:00|205127.2|205037.2|205121|205031|205128.7|205038.7|205115.3|205025.3|12
1736480290000|2025-01-10 03:38:10|205122.6|205032.6|205121.1|205031.1|205122.8|205032.8|205119.7|205029.7|10
1736480300000|2025-01-10 03:38:20|205119.6|205029.6|205120.1|205030.1|205124.1|205034.1|205118.6|205028.6|9
1736480310000|2025-01-10 03:38:30|205118.6|205028.6|205122.7|205032.7|205122.7|205032.7|205118.1|205028.1|7
1736480320000|2025-01-10 03:38:40|205123.7|205033.7|205124.3|205034.3|205124.3|205034.3|205116.2|205026.2|12
1736480330000|2025-01-10 03:38:50|205122.5|205032.5|205129.8|205039.8|205138.3|205048.3|205122.5|205032.5|5
1736480340000|2025-01-10 03:39:00|205125.7|205035.7|205130.2|205040.2|205130.2|205040.2|205125.7|205035.7|5
1736480350000|2025-01-10 03:39:10|205131.7|205041.7|205131.7|205041.7|205131.7|205041.7|205131.7|205041.7|1
1736480360000|2025-01-10 03:39:20|205130.2|205040.2|205131.2|205041.2|205134.6|205044.6|205128.4|205038.4|7
1736480370000|2025-01-10 03:39:30|205134|205044|205136|205046|205136|205046|205131|205041|13
1736480380000|2025-01-10 03:39:40|205132.8|205042.8|205137|205047|205140|205050|205132.8|205042.8|11
1736480390000|2025-01-10 03:39:50|205137.7|205047.7|205137.8|205047.8|205140.8|205050.8|205137.2|205047.2|7
1736480400000|2025-01-10 03:40:00|205136.7|205046.7|205156|205066|205156|205066|205136.7|205046.7|4
1736480410000|2025-01-10 03:40:10|205151.9|205061.9|205151.4|205061.4|205163.2|205073.2|205149.1|205059.1|12
1736480420000|2025-01-10 03:40:20|205148.9|205058.9|205145|205055|205155.8|205065.8|205145|205055|9
1736480430000|2025-01-10 03:40:30|205143.8|205053.8|205144.6|205054.6|205144.6|205054.6|205143.8|205053.8|2
1736480440000|2025-01-10 03:40:40|205145.5|205055.5|205145.5|205055.5|205145.5|205055.5|205145.5|205055.5|1
1736480450000|2025-01-10 03:40:50|205144|205054|205147.6|205057.6|205149|205059|205141.9|205051.9|6
1736480460000|2025-01-10 03:41:00|205147.5|205057.5|205147.9|205057.9|205148.8|205058.8|205147.5|205057.5|3
1736480470000|2025-01-10 03:41:10|205146.3|205056.3|205139|205049|205146.3|205056.3|205138.5|205048.5|7
1736480480000|2025-01-10 03:41:20|205138|205048|205140.8|205050.8|205147.1|205057.1|205138|205048|8
1736480490000|2025-01-10 03:41:30|205139.3|205049.3|205138|205048|205144.5|205054.5|205134.7|205044.7|18
1736480500000|2025-01-10 03:41:40|205137|205047|205129.8|205039.8|205138.6|205048.6|205129.8|205039.8|8
1736480510000|2025-01-10 03:41:50|205131.6|205041.6|205130.7|205040.7|205136.3|205046.3|205130.7|205040.7|8
1736480520000|2025-01-10 03:42:00|205133|205043|205133.4|205043.4|205142.6|205052.6|205130.5|205040.5|12
1736480530000|2025-01-10 03:42:10|205132.2|205042.2|205135.3|205045.3|205139|205049|205132.2|205042.2|8
1736480540000|2025-01-10 03:42:20|205135.1|205045.1|205136.8|205046.8|205139.2|205049.2|205133.1|205043.1|10
1736480550000|2025-01-10 03:42:30|205138.4|205048.4|205140.3|205050.3|205144.8|205054.8|205133.9|205043.9|12
1736480560000|2025-01-10 03:42:40|205138.4|205048.4|205139.4|205049.4|205143.5|205053.5|205136.8|205046.8|7
1736480570000|2025-01-10 03:42:50|205141.4|205051.4|205139.5|205049.5|205141.4|205051.4|205139.5|205049.5|3
1736480580000|2025-01-10 03:43:00|205141.2|205051.2|205127.7|205037.7|205141.2|205051.2|205127.7|205037.7|14
1736480590000|2025-01-10 03:43:10|205127.2|205037.2|205134.6|205044.6|205138.9|205048.9|205127.2|205037.2|14
1736480600000|2025-01-10 03:43:20|205128.3|205038.3|205136.6|205046.6|205140.9|205050.9|205128.3|205038.3|11
1736480610000|2025-01-10 03:43:30|205138.9|205048.9|205137.4|205047.4|205140|205050|205137|205047|4
1736480640000|2025-01-10 03:44:00|205140.7|205050.7|205145|205055|205145|205055|205140.7|205050.7|2
1736480650000|2025-01-10 03:44:10|205143.4|205053.4|205139|205049|205146.8|205056.8|205135.6|205045.6|13
1736480660000|2025-01-10 03:44:20|205141.2|205051.2|205137.1|205047.1|205143.9|205053.9|205136.7|205046.7|9
1736480670000|2025-01-10 03:44:30|205140.2|205050.2|205134.2|205044.2|205140.6|205050.6|205133.8|205043.8|16
1736480680000|2025-01-10 03:44:40|205137.6|205047.6|205132.9|205042.9|205137.6|205047.6|205132.9|205042.9|3
1736480700000|2025-01-10 03:45:00|205136.5|205046.5|205137.9|205047.9|205138.7|205048.7|205136.5|205046.5|4
1736480710000|2025-01-10 03:45:10|205142.3|205052.3|205138|205048|205142.3|205052.3|205137.3|205047.3|6
1736480720000|2025-01-10 03:45:20|205137.5|205047.5|205137.6|205047.6|205139.9|205049.9|205135.4|205045.4|9
1736480730000|2025-01-10 03:45:30|205141|205051|205136.4|205046.4|205142.8|205052.8|205136.1|205046.1|10
1736480740000|2025-01-10 03:45:40|205139.7|205049.7|205138.5|205048.5|205143.7|205053.7|205138|205048|9
1736480750000|2025-01-10 03:45:50|205142.5|205052.5|205154.1|205064.1|205163.6|205073.6|205137.6|205047.6|18
1736480760000|2025-01-10 03:46:00|205155.1|205065.1|205153.4|205063.4|205155.1|205065.1|205153.4|205063.4|3
1736480770000|2025-01-10 03:46:10|205155.5|205065.5|205154.1|205064.1|205157.7|205067.7|205153.8|205063.8|8
1736480780000|2025-01-10 03:46:20|205152.7|205062.7|205155.1|205065.1|205155.2|205065.2|205151.7|205061.7|7
1736480790000|2025-01-10 03:46:30|205152.7|205062.7|205155.2|205065.2|205155.2|205065.2|205151.1|205061.1|9
1736480800000|2025-01-10 03:46:40|205154.2|205064.2|205157.8|205067.8|205159.6|205069.6|205150.3|205060.3|15
1736480810000|2025-01-10 03:46:50|205156.9|205066.9|205153.6|205063.6|205160.7|205070.7|205151.3|205061.3|13
1736480820000|2025-01-10 03:47:00|205155.5|205065.5|205151.8|205061.8|205157.7|205067.7|205151.8|205061.8|12
1736480830000|2025-01-10 03:47:10|205153.1|205063.1|205151.5|205061.5|205159.2|205069.2|205151.1|205061.1|12
1736480840000|2025-01-10 03:47:20|205155.1|205065.1|205152.7|205062.7|205156.3|205066.3|205150.9|205060.9|10
1736480850000|2025-01-10 03:47:30|205152.2|205062.2|205152.4|205062.4|205154.1|205064.1|205152.2|205062.2|6
1736480870000|2025-01-10 03:47:50|205151.7|205061.7|205152.6|205062.6|205153.8|205063.8|205151.6|205061.6|6
1736480880000|2025-01-10 03:48:00|205151.5|205061.5|205152.7|205062.7|205157.1|205067.1|205148.7|205058.7|7
1736480890000|2025-01-10 03:48:10|205155.2|205065.2|205134.7|205044.7|205155.2|205065.2|205133.7|205043.7|6
1736480900000|2025-01-10 03:48:20|205133.7|205043.7|205132.8|205042.8|205136.3|205046.3|205131.6|205041.6|6
1736480910000|2025-01-10 03:48:30|205132.6|205042.6|205136.5|205046.5|205140.9|205050.9|205132.6|205042.6|4
1736480920000|2025-01-10 03:48:40|205137.4|205047.4|205136.3|205046.3|205139.8|205049.8|205134.3|205044.3|6
1736480930000|2025-01-10 03:48:50|205139|205049|205139.8|205049.8|205142.5|205052.5|205139|205049|4
1736480940000|2025-01-10 03:49:00|205143.7|205053.7|205138.1|205048.1|205144.5|205054.5|205138|205048|9
1736480950000|2025-01-10 03:49:10|205141.6|205051.6|205138.5|205048.5|205141.6|205051.6|205136|205046|7
1736480960000|2025-01-10 03:49:20|205137|205047|205138.6|205048.6|205138.6|205048.6|205137|205047|2
1736480980000|2025-01-10 03:49:40|205135.5|205045.5|205134|205044|205135.5|205045.5|205134|205044|2
1736480990000|2025-01-10 03:49:50|205139|205049|205137.8|205047.8|205139|205049|205137.8|205047.8|2
1736481000000|2025-01-10 03:50:00|205135.8|205045.8|205135.8|205045.8|205135.8|205045.8|205135.8|205045.8|1
1736481010000|2025-01-10 03:50:10|205137|205047|205137|205047|205137|205047|205137|205047|1
1736481030000|2025-01-10 03:50:30|205134.5|205044.5|205135|205045|205136.6|205046.6|205134.5|205044.5|3
1736481040000|2025-01-10 03:50:40|205138.8|205048.8|205138.5|205048.5|205138.8|205048.8|205138.5|205048.5|2
1736481050000|2025-01-10 03:50:50|205136.2|205046.2|205136.2|205046.2|205136.2|205046.2|205136.2|205046.2|1
1736481070000|2025-01-10 03:51:10|205134.3|205044.3|205134.3|205044.3|205134.3|205044.3|205134.3|205044.3|1
1736481080000|2025-01-10 03:51:20|205155.4|205065.4|205141|205051|205155.4|205065.4|205141|205051|6
1736481090000|2025-01-10 03:51:30|205140.7|205050.7|205141.4|205051.4|205141.4|205051.4|205140.7|205050.7|2
1736481100000|2025-01-10 03:51:40|205140.5|205050.5|205139.7|205049.7|205140.5|205050.5|205139.2|205049.2|3
1736481110000|2025-01-10 03:51:50|205137.3|205047.3|205133.8|205043.8|205137.8|205047.8|205133.8|205043.8|3
1736481130000|2025-01-10 03:52:10|205139.5|205049.5|205136|205046|205143.4|205053.4|205136|205046|9
1736481140000|2025-01-10 03:52:20|205137.8|205047.8|205137.8|205047.8|205137.8|205047.8|205137.8|205047.8|1
1736481160000|2025-01-10 03:52:40|205139.4|205049.4|205147.5|205057.5|205150.8|205060.8|205139.4|205049.4|3
1736481170000|2025-01-10 03:52:50|205144.6|205054.6|205143.7|205053.7|205153.9|205063.9|205142.6|205052.6|8
1736481180000|2025-01-10 03:53:00|205148.4|205058.4|205144.5|205054.5|205151.8|205061.8|205142.3|205052.3|12
1736481190000|2025-01-10 03:53:10|205143.5|205053.5|205144.7|205054.7|205149.1|205059.1|205139|205049|13
1736481200000|2025-01-10 03:53:20|205143.1|205053.1|205142.3|205052.3|205143.1|205053.1|205142.3|205052.3|2
1736481210000|2025-01-10 03:53:30|205142.2|205052.2|205144.4|205054.4|205144.4|205054.4|205142.2|205052.2|3
1736481220000|2025-01-10 03:53:40|205142.8|205052.8|205145.4|205055.4|205149.2|205059.2|205140.8|205050.8|8
1736481230000|2025-01-10 03:53:50|205148|205058|205152.6|205062.6|205154.6|205064.6|205147.2|205057.2|8
1736481240000|2025-01-10 03:54:00|205154.7|205064.7|205163.2|205073.2|205163.5|205073.5|205154.7|205064.7|8
1736481250000|2025-01-10 03:54:10|205162.5|205072.5|205160.9|205070.9|205163.8|205073.8|205154|205064|15
1736481260000|2025-01-10 03:54:20|205162.4|205072.4|205160.9|205070.9|205162.4|205072.4|205158.3|205068.3|6
1736481270000|2025-01-10 03:54:30|205162.5|205072.5|205160.9|205070.9|205162.5|205072.5|205158.9|205068.9|5
1736481280000|2025-01-10 03:54:40|205159.1|205069.1|205154.1|205064.1|205159.1|205069.1|205154.1|205064.1|3
1736481290000|2025-01-10 03:54:50|205153.1|205063.1|205153.1|205063.1|205153.1|205063.1|205153.1|205063.1|1
1736481300000|2025-01-10 03:55:00|205150.2|205060.2|205154.3|205064.3|205156.1|205066.1|205150.2|205060.2|9
1736481310000|2025-01-10 03:55:10|205151|205061|205153.5|205063.5|205153.5|205063.5|205151|205061|3
1736481320000|2025-01-10 03:55:20|205158.1|205068.1|205157.5|205067.5|205158.5|205068.5|205157.4|205067.4|5
1736481350000|2025-01-10 03:55:50|205156.5|205066.5|205170.2|205080.2|205172.4|205082.4|205156.3|205066.3|5
1736481360000|2025-01-10 03:56:00|205172.2|205082.2|205169.5|205079.5|205173.2|205083.2|205169.5|205079.5|6
1736481370000|2025-01-10 03:56:10|205169.7|205079.7|205169.7|205079.7|205169.7|205079.7|205169.7|205079.7|1
1736481380000|2025-01-10 03:56:20|205168|205078|205168|205078|205168|205078|205168|205078|1
1736481390000|2025-01-10 03:56:30|205169.8|205079.8|205171.2|205081.2|205171.2|205081.2|205169.8|205079.8|2
1736481400000|2025-01-10 03:56:40|205171.1|205081.1|205184.8|205094.8|205184.8|205094.8|205171.1|205081.1|9
1736481410000|2025-01-10 03:56:50|205187.9|205097.9|205185.2|205095.2|205187.9|205097.9|205184|205094|4
1736481420000|2025-01-10 03:57:00|205186.1|205096.1|205186.4|205096.4|205191|205101|205185.8|205095.8|11
1736481430000|2025-01-10 03:57:10|205188|205098|205185.9|205095.9|205188|205098|205185.4|205095.4|5
1736481440000|2025-01-10 03:57:20|205186|205096|205186.4|205096.4|205186.4|205096.4|205186|205096|2
1736481450000|2025-01-10 03:57:30|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|1
1736481460000|2025-01-10 03:57:40|205186.4|205096.4|205186.4|205096.4|205186.4|205096.4|205186.4|205096.4|1
1736481470000|2025-01-10 03:57:50|205183|205093|205185.1|205095.1|205186.6|205096.6|205183|205093|3
1736481480000|2025-01-10 03:58:00|205185.9|205095.9|205187.2|205097.2|205187.2|205097.2|205185.9|205095.9|2
1736481490000|2025-01-10 03:58:10|205185.8|205095.8|205187.8|205097.8|205189|205099|205185.8|205095.8|3
1736481500000|2025-01-10 03:58:20|205185.2|205095.2|205186.4|205096.4|205186.4|205096.4|205185.2|205095.2|2
1736481510000|2025-01-10 03:58:30|205184.9|205094.9|205177.3|205087.3|205184.9|205094.9|205177.3|205087.3|3
1736481520000|2025-01-10 03:58:40|205178.6|205088.6|205179.7|205089.7|205183.3|205093.3|205178.6|205088.6|8
1736481530000|2025-01-10 03:58:50|205181.8|205091.8|205187.9|205097.9|205187.9|205097.9|205181.8|205091.8|8
1736481540000|2025-01-10 03:59:00|205186.6|205096.6|205199|205109|205205.5|205115.5|205184|205094|11
1736481550000|2025-01-10 03:59:10|205200.8|205110.8|205200.8|205110.8|205200.8|205110.8|205200.8|205110.8|1
1736481560000|2025-01-10 03:59:20|205199.4|205109.4|205193.8|205103.8|205199.4|205109.4|205193.8|205103.8|5
1736481570000|2025-01-10 03:59:30|205195.2|205105.2|205187.9|205097.9|205195.2|205105.2|205186.3|205096.3|10
1736481580000|2025-01-10 03:59:40|205185.3|205095.3|205179|205089|205185.3|205095.3|205177.1|205087.1|5
1736481590000|2025-01-10 03:59:50|205180|205090|205179.5|205089.5|205180.5|205090.5|205177.2|205087.2|8
1736481600000|2025-01-10 04:00:00|205178.1|205088.1|205176.4|205086.4|205178.1|205088.1|205176.4|205086.4|2
1736481640000|2025-01-10 04:00:40|205179.5|205089.5|205179.5|205089.5|205179.5|205089.5|205179.5|205089.5|1
1736481650000|2025-01-10 04:00:50|205177.5|205087.5|205170.5|205080.5|205177.5|205087.5|205168.4|205078.4|5
1736481660000|2025-01-10 04:01:00|205165.5|205075.5|205152.2|205062.2|205165.5|205075.5|205148|205058|10
1736481670000|2025-01-10 04:01:10|205149.9|205059.9|205151.1|205061.1|205151.1|205061.1|205149.9|205059.9|2
1736481680000|2025-01-10 04:01:20|205153.1|205063.1|205150.6|205060.6|205154.8|205064.8|205150.6|205060.6|4
1736481690000|2025-01-10 04:01:30|205149.5|205059.5|205144|205054|205149.5|205059.5|205141|205051|5
1736481700000|2025-01-10 04:01:40|205145.4|205055.4|205144.5|205054.5|205145.4|205055.4|205141.2|205051.2|3
1736481710000|2025-01-10 04:01:50|205145.9|205055.9|205145.7|205055.7|205147.4|205057.4|205145.7|205055.7|3
1736481720000|2025-01-10 04:02:00|205147.3|205057.3|205147|205057|205149.9|205059.9|205145.6|205055.6|7
1736481730000|2025-01-10 04:02:10|205146.9|205056.9|205147.8|205057.8|205147.8|205057.8|205145.8|205055.8|3
1736481750000|2025-01-10 04:02:30|205149|205059|205155.9|205065.9|205155.9|205065.9|205149|205059|3
1736481760000|2025-01-10 04:02:40|205154.1|205064.1|205149.2|205059.2|205154.1|205064.1|205147.5|205057.5|5
1736481770000|2025-01-10 04:02:50|205158.5|205068.5|205152|205062|205158.5|205068.5|205152|205062|3
1736481780000|2025-01-10 04:03:00|205153.3|205063.3|205152.9|205062.9|205154.1|205064.1|205152.9|205062.9|3
1736481800000|2025-01-10 04:03:20|205154.4|205064.4|205167.7|205077.7|205174.6|205084.6|205152.5|205062.5|8
1736481820000|2025-01-10 04:03:40|205168.9|205078.9|205171.2|205081.2|205172|205082|205168.9|205078.9|3
1736481830000|2025-01-10 04:03:50|205172.2|205082.2|205172.4|205082.4|205174.5|205084.5|205172.2|205082.2|3
1736481850000|2025-01-10 04:04:10|205173.6|205083.6|205172.1|205082.1|205176.4|205086.4|205172.1|205082.1|5
1736481870000|2025-01-10 04:04:30|205173.3|205083.3|205173.3|205083.3|205173.3|205083.3|205173.3|205083.3|1
1736481880000|2025-01-10 04:04:40|205174.9|205084.9|205174.9|205084.9|205176.8|205086.8|205174.9|205084.9|4
1736481890000|2025-01-10 04:04:50|205175|205085|205178.1|205088.1|205178.1|205088.1|205175|205085|3
1736481900000|2025-01-10 04:05:00|205177.1|205087.1|205183.5|205093.5|205183.5|205093.5|205177.1|205087.1|6
1736481910000|2025-01-10 04:05:10|205186.3|205096.3|205188.8|205098.8|205197.2|205107.2|205186.3|205096.3|17
1736481920000|2025-01-10 04:05:20|205190.5|205100.5|205191.5|205101.5|205191.5|205101.5|205190.5|205100.5|2
1736481930000|2025-01-10 04:05:30|205191.6|205101.6|205191.6|205101.6|205191.6|205101.6|205191.6|205101.6|1
1736481940000|2025-01-10 04:05:40|205190.8|205100.8|205193.2|205103.2|205193.9|205103.9|205190.8|205100.8|8
1736481960000|2025-01-10 04:06:00|205194.6|205104.6|205192.9|205102.9|205194.6|205104.6|205192.9|205102.9|2
1736481980000|2025-01-10 04:06:20|205191.3|205101.3|205188.9|205098.9|205191.3|205101.3|205188.9|205098.9|2
1736481990000|2025-01-10 04:06:30|205190.2|205100.2|205194.6|205104.6|205194.6|205104.6|205190.2|205100.2|3
1736482000000|2025-01-10 04:06:40|205193|205103|205194.4|205104.4|205194.4|205104.4|205193|205103|2
1736482020000|2025-01-10 04:07:00|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|1
1736482030000|2025-01-10 04:07:10|205194.4|205104.4|205195|205105|205195|205105|205193.4|205103.4|3
1736482070000|2025-01-10 04:07:50|205196|205106|205198.6|205108.6|205199.5|205109.5|205196|205106|6
1736482080000|2025-01-10 04:08:00|205196.8|205106.8|205193.3|205103.3|205196.8|205106.8|205191.3|205101.3|10
1736482090000|2025-01-10 04:08:10|205193.2|205103.2|205193.4|205103.4|205194.5|205104.5|205191.3|205101.3|5
1736482100000|2025-01-10 04:08:20|205191.7|205101.7|205191.3|205101.3|205192.1|205102.1|205190.4|205100.4|4
1736482110000|2025-01-10 04:08:30|205193.3|205103.3|205192.6|205102.6|205198.5|205108.5|205191.8|205101.8|6
1736482120000|2025-01-10 04:08:40|205191.6|205101.6|205190.5|205100.5|205191.6|205101.6|205189.4|205099.4|3
1736482130000|2025-01-10 04:08:50|205193.7|205103.7|205191.6|205101.6|205193.7|205103.7|205190.3|205100.3|8
1736482140000|2025-01-10 04:09:00|205192.4|205102.4|205193.3|205103.3|205193.3|205103.3|205192.4|205102.4|2
1736482160000|2025-01-10 04:09:20|205194.1|205104.1|205192.9|205102.9|205194.1|205104.1|205192.9|205102.9|2
1736482170000|2025-01-10 04:09:30|205194.1|205104.1|205194.6|205104.6|205209.9|205119.9|205192.9|205102.9|12
1736482180000|2025-01-10 04:09:40|205194.7|205104.7|205194.7|205104.7|205194.7|205104.7|205194.7|205104.7|1
1736482200000|2025-01-10 04:10:00|205193.9|205103.9|205193.9|205103.9|205193.9|205103.9|205193.9|205103.9|1
1736482210000|2025-01-10 04:10:10|205194.8|205104.8|205194.8|205104.8|205194.8|205104.8|205194.8|205104.8|1
1736482220000|2025-01-10 04:10:20|205195.4|205105.4|205195.6|205105.6|205202.1|205112.1|205192.5|205102.5|7
1736482230000|2025-01-10 04:10:30|205195.8|205105.8|205193.2|205103.2|205195.8|205105.8|205193.2|205103.2|2
1736482240000|2025-01-10 04:10:40|205193|205103|205194.2|205104.2|205194.2|205104.2|205193|205103|2
1736482250000|2025-01-10 04:10:50|205195.1|205105.1|205195.1|205105.1|205195.1|205105.1|205195.1|205105.1|1
1736482260000|2025-01-10 04:11:00|205180.5|205090.5|205187.8|205097.8|205191|205101|205179.4|205089.4|8
1736482270000|2025-01-10 04:11:10|205186.6|205096.6|205188.1|205098.1|205188.1|205098.1|205185.4|205095.4|4
1736482290000|2025-01-10 04:11:30|205186.5|205096.5|205186.5|205096.5|205186.5|205096.5|205186.5|205096.5|1
1736482300000|2025-01-10 04:11:40|205188.5|205098.5|205188.7|205098.7|205188.7|205098.7|205186.2|205096.2|4
1736482320000|2025-01-10 04:12:00|205187.5|205097.5|205185.7|205095.7|205187.5|205097.5|205185.7|205095.7|2
1736482330000|2025-01-10 04:12:10|205183.5|205093.5|205192.6|205102.6|205193|205103|205183.5|205093.5|4
1736482370000|2025-01-10 04:12:50|205191|205101|205196.1|205106.1|205197|205107|205191|205101|5
1736482380000|2025-01-10 04:13:00|205194.6|205104.6|205190.4|205100.4|205194.6|205104.6|205187.7|205097.7|4
1736482420000|2025-01-10 04:13:40|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|1
1736482430000|2025-01-10 04:13:50|205194|205104|205194|205104|205194|205104|205194|205104|1
1736482440000|2025-01-10 04:14:00|205189.5|205099.5|205189.5|205099.5|205189.5|205099.5|205189.5|205099.5|1
1736482450000|2025-01-10 04:14:10|205190.3|205100.3|205190.3|205100.3|205190.3|205100.3|205190.3|205100.3|1
1736482470000|2025-01-10 04:14:30|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|1
1736482480000|2025-01-10 04:14:40|205191.8|205101.8|205197.3|205107.3|205197.3|205107.3|205173.4|205083.4|9
1736482490000|2025-01-10 04:14:50|205194|205104|205196.4|205106.4|205198.5|205108.5|205194|205104|8
1736482510000|2025-01-10 04:15:10|205195.5|205105.5|205198|205108|205198|205108|205195.5|205105.5|2
1736482530000|2025-01-10 04:15:30|205198.5|205108.5|205204|205114|205204|205114|205198.4|205108.4|7
1736482540000|2025-01-10 04:15:40|205203.1|205113.1|205193.4|205103.4|205203.1|205113.1|205193.4|205103.4|2
1736482560000|2025-01-10 04:16:00|205193.2|205103.2|205194.5|205104.5|205195.4|205105.4|205193.2|205103.2|3
1736482580000|2025-01-10 04:16:20|205197.8|205107.8|205197.8|205107.8|205197.8|205107.8|205197.8|205107.8|1
1736482600000|2025-01-10 04:16:40|205199|205109|205192.6|205102.6|205199|205109|205172|205082|6
1736482610000|2025-01-10 04:16:50|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|1
1736482620000|2025-01-10 04:17:00|205194.5|205104.5|205195.9|205105.9|205196.1|205106.1|205194.5|205104.5|3
1736482630000|2025-01-10 04:17:10|205197.8|205107.8|205198.2|205108.2|205198.2|205108.2|205197.5|205107.5|3
1736482640000|2025-01-10 04:17:20|205197|205107|205193.2|205103.2|205197|205107|205192.1|205102.1|3
1736482660000|2025-01-10 04:17:40|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|1
1736482690000|2025-01-10 04:18:10|205189.5|205099.5|205191.4|205101.4|205192.8|205102.8|205187.9|205097.9|7
1736482700000|2025-01-10 04:18:20|205190.1|205100.1|205188|205098|205190.1|205100.1|205187.2|205097.2|4
1736482710000|2025-01-10 04:18:30|205187.2|205097.2|205187.2|205097.2|205187.2|205097.2|205187.2|205097.2|1
1736482720000|2025-01-10 04:18:40|205188.7|205098.7|205190.7|205100.7|205192.5|205102.5|205188.7|205098.7|3
1736482730000|2025-01-10 04:18:50|205189.5|205099.5|205190.2|205100.2|205190.2|205100.2|205184.6|205094.6|9
1736482740000|2025-01-10 04:19:00|205188.3|205098.3|205192|205102|205193.5|205103.5|205173.7|205083.7|8
1736482750000|2025-01-10 04:19:10|205193.4|205103.4|205192.5|205102.5|205193.6|205103.6|205192.5|205102.5|5
1736482760000|2025-01-10 04:19:20|205193.7|205103.7|205193.7|205103.7|205193.7|205103.7|205193.7|205103.7|1
1736482770000|2025-01-10 04:19:30|205192.9|205102.9|205193.5|205103.5|205194.9|205104.9|205192.7|205102.7|6
1736482790000|2025-01-10 04:19:50|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|1
1736482820000|2025-01-10 04:20:20|205191.8|205101.8|205193.2|205103.2|205193.6|205103.6|205191.8|205101.8|4
1736482860000|2025-01-10 04:21:00|205189.5|205099.5|205197.7|205107.7|205197.7|205107.7|205189.5|205099.5|2
1736482900000|2025-01-10 04:21:40|205199|205109|205199|205109|205199|205109|205199|205109|1
1736482910000|2025-01-10 04:21:50|205196.7|205106.7|205187.6|205097.6|205196.7|205106.7|205187.6|205097.6|3
1736482930000|2025-01-10 04:22:10|205187.5|205097.5|205188.8|205098.8|205188.8|205098.8|205187.5|205097.5|2
1736482950000|2025-01-10 04:22:30|205191.5|205101.5|205194.8|205104.8|205196.6|205106.6|205191.5|205101.5|3
1736482980000|2025-01-10 04:23:00|205192.2|205102.2|205190.5|205100.5|205192.2|205102.2|205188.5|205098.5|4
1736482990000|2025-01-10 04:23:10|205189.7|205099.7|205189.7|205099.7|205189.7|205099.7|205189.7|205099.7|1
1736483030000|2025-01-10 04:23:50|205190|205100|205190.9|205100.9|205198.4|205108.4|205190|205100|8
1736483050000|2025-01-10 04:24:10|205193.2|205103.2|205192.8|205102.8|205195.8|205105.8|205192.8|205102.8|4
1736483060000|2025-01-10 04:24:20|205190.8|205100.8|205191.8|205101.8|205192.9|205102.9|205190.1|205100.1|4
1736483070000|2025-01-10 04:24:30|205191.3|205101.3|205187.8|205097.8|205191.3|205101.3|205186.6|205096.6|6
1736483090000|2025-01-10 04:24:50|205186.6|205096.6|205186.6|205096.6|205186.6|205096.6|205186.6|205096.6|1
1736483120000|2025-01-10 04:25:20|205187.4|205097.4|205187.4|205097.4|205187.4|205097.4|205187.4|205097.4|1
1736483130000|2025-01-10 04:25:30|205192.5|205102.5|205186.1|205096.1|205192.5|205102.5|205186.1|205096.1|4
1736483160000|2025-01-10 04:26:00|205185.8|205095.8|205192.2|205102.2|205194.6|205104.6|205185.8|205095.8|4
1736483170000|2025-01-10 04:26:10|205190.9|205100.9|205187|205097|205192.4|205102.4|205185.4|205095.4|7
1736483190000|2025-01-10 04:26:30|205186.9|205096.9|205186.9|205096.9|205186.9|205096.9|205186.9|205096.9|1
1736483200000|2025-01-10 04:26:40|205185|205095|205185|205095|205185|205095|205185|205095|1
1736483220000|2025-01-10 04:27:00|205186.7|205096.7|205186.7|205096.7|205186.7|205096.7|205186.7|205096.7|1
1736483230000|2025-01-10 04:27:10|205187.2|205097.2|205187.2|205097.2|205187.2|205097.2|205187.2|205097.2|1
1736483250000|2025-01-10 04:27:30|205188.5|205098.5|205191|205101|205194.3|205104.3|205188.5|205098.5|4
1736483260000|2025-01-10 04:27:40|205192.1|205102.1|205193.7|205103.7|205193.7|205103.7|205192.1|205102.1|3
1736483270000|2025-01-10 04:27:50|205192.5|205102.5|205193.5|205103.5|205193.5|205103.5|205192.5|205102.5|2
1736483280000|2025-01-10 04:28:00|205193.7|205103.7|205193.7|205103.7|205193.7|205103.7|205193.7|205103.7|1
1736483290000|2025-01-10 04:28:10|205194.9|205104.9|205196.1|205106.1|205196.1|205106.1|205194.9|205104.9|2
1736483310000|2025-01-10 04:28:30|205199.8|205109.8|205209.2|205119.2|205220.5|205130.5|205199.8|205109.8|11
1736483320000|2025-01-10 04:28:40|205210.8|205120.8|205211.6|205121.6|205215|205125|205210.8|205120.8|5
1736483330000|2025-01-10 04:28:50|205211.7|205121.7|205212|205122|205215.1|205125.1|205211.7|205121.7|8
1736483340000|2025-01-10 04:29:00|205216.6|205126.6|205214.3|205124.3|205216.6|205126.6|205212.4|205122.4|4
1736483350000|2025-01-10 04:29:10|205214.2|205124.2|205213.3|205123.3|205218.6|205128.6|205209.8|205119.8|16
1736483360000|2025-01-10 04:29:20|205212.1|205122.1|205211.1|205121.1|205217.7|205127.7|205211.1|205121.1|9
1736483370000|2025-01-10 04:29:30|205212.4|205122.4|205211.4|205121.4|205212.4|205122.4|205211.1|205121.1|5
1736483380000|2025-01-10 04:29:40|205215.5|205125.5|205210.6|205120.6|205217|205127|205208.1|205118.1|12
1736483390000|2025-01-10 04:29:50|205210.7|205120.7|205212.2|205122.2|205215.9|205125.9|205209.5|205119.5|11
1736483400000|2025-01-10 04:30:00|205215.1|205125.1|205213.7|205123.7|205216.8|205126.8|205212.1|205122.1|7
1736483410000|2025-01-10 04:30:10|205218.3|205128.3|205216.2|205126.2|205220.5|205130.5|205216.2|205126.2|4
1736483420000|2025-01-10 04:30:20|205219.7|205129.7|205220.3|205130.3|205222.7|205132.7|205209.6|205119.6|11
1736483430000|2025-01-10 04:30:30|205221.2|205131.2|205221.5|205131.5|205222.5|205132.5|205221.2|205131.2|3
1736483450000|2025-01-10 04:30:50|205220.7|205130.7|205222.5|205132.5|205223.5|205133.5|205220.7|205130.7|4
1736483460000|2025-01-10 04:31:00|205224.2|205134.2|205213.7|205123.7|205224.3|205134.3|205213.3|205123.3|5
1736483470000|2025-01-10 04:31:10|205215.8|205125.8|205214.6|205124.6|205223.3|205133.3|205212.2|205122.2|13
1736483480000|2025-01-10 04:31:20|205218.5|205128.5|205211.5|205121.5|205218.5|205128.5|205211.3|205121.3|7
1736483490000|2025-01-10 04:31:30|205213.9|205123.9|205219.7|205129.7|205220.5|205130.5|205211.4|205121.4|7
1736483500000|2025-01-10 04:31:40|205219.9|205129.9|205221|205131|205221|205131|205214.1|205124.1|7
1736483510000|2025-01-10 04:31:50|205220.4|205130.4|205216.5|205126.5|205220.5|205130.5|205216.5|205126.5|7
1736483520000|2025-01-10 04:32:00|205217.4|205127.4|205218.3|205128.3|205223.9|205133.9|205210.8|205120.8|11
1736483530000|2025-01-10 04:32:10|205214|205124|205213.8|205123.8|205215.8|205125.8|205213.8|205123.8|3
1736483540000|2025-01-10 04:32:20|205213|205123|205211.7|205121.7|205213|205123|205209.8|205119.8|4
1736483580000|2025-01-10 04:33:00|205214.8|205124.8|205215.1|205125.1|205215.4|205125.4|205214.8|205124.8|3
1736483590000|2025-01-10 04:33:10|205217.8|205127.8|205212.9|205122.9|205220|205130|205211.9|205121.9|13
1736483620000|2025-01-10 04:33:40|205214.5|205124.5|205231.4|205141.4|205234|205144|205214.5|205124.5|9
1736483630000|2025-01-10 04:33:50|205234.2|205144.2|205232.9|205142.9|205234.2|205144.2|205231.6|205141.6|5
1736483660000|2025-01-10 04:34:20|205232.5|205142.5|205234|205144|205234|205144|205232.5|205142.5|2
1736483680000|2025-01-10 04:34:40|205235.1|205145.1|205233.3|205143.3|205235.1|205145.1|205233.3|205143.3|2
1736483690000|2025-01-10 04:34:50|205234.5|205144.5|205234.3|205144.3|205234.5|205144.5|205234.3|205144.3|2
1736483700000|2025-01-10 04:35:00|205235.7|205145.7|205262.5|205172.5|205270.2|205180.2|205235.7|205145.7|10
1736483710000|2025-01-10 04:35:10|205263.5|205173.5|205262.6|205172.6|205265.4|205175.4|205262.6|205172.6|4
1736483730000|2025-01-10 04:35:30|205261.1|205171.1|205267.3|205177.3|205270.8|205180.8|205261.1|205171.1|8
1736483740000|2025-01-10 04:35:40|205268.6|205178.6|205272.1|205182.1|205273.9|205183.9|205268.6|205178.6|3
1736483750000|2025-01-10 04:35:50|205272|205182|205272|205182|205272|205182|205272|205182|1
1736483760000|2025-01-10 04:36:00|205270.8|205180.8|205269.1|205179.1|205270.8|205180.8|205267.6|205177.6|3
1736483770000|2025-01-10 04:36:10|205270.4|205180.4|205277|205187|205277|205187|205270.4|205180.4|2
1736483790000|2025-01-10 04:36:30|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|1
1736483800000|2025-01-10 04:36:40|205272.8|205182.8|205272.8|205182.8|205272.8|205182.8|205272.8|205182.8|1
1736483820000|2025-01-10 04:37:00|205275.5|205185.5|205272.4|205182.4|205275.5|205185.5|205272.4|205182.4|4
1736483830000|2025-01-10 04:37:10|205270.8|205180.8|205264.4|205174.4|205271.4|205181.4|205264.4|205174.4|10
1736483840000|2025-01-10 04:37:20|205265.3|205175.3|205265.2|205175.2|205265.3|205175.3|205263.6|205173.6|4
1736483850000|2025-01-10 04:37:30|205263.4|205173.4|205264.8|205174.8|205264.9|205174.9|205263.4|205173.4|4
1736483890000|2025-01-10 04:38:10|205263.3|205173.3|205263.5|205173.5|205265.9|205175.9|205263.3|205173.3|6
1736483900000|2025-01-10 04:38:20|205261.9|205171.9|205263.1|205173.1|205263.1|205173.1|205261.6|205171.6|4
1736483920000|2025-01-10 04:38:40|205264.1|205174.1|205261.6|205171.6|205264.1|205174.1|205261.6|205171.6|2
1736483930000|2025-01-10 04:38:50|205264.2|205174.2|205264.1|205174.1|205264.2|205174.2|205261.7|205171.7|5
1736483940000|2025-01-10 04:39:00|205261.7|205171.7|205266.5|205176.5|205271|205181|205255.9|205165.9|7
1736483950000|2025-01-10 04:39:10|205267.7|205177.7|205263.9|205173.9|205267.7|205177.7|205263.9|205173.9|2
1736483960000|2025-01-10 04:39:20|205263.8|205173.8|205264.5|205174.5|205264.5|205174.5|205263.8|205173.8|2
1736483970000|2025-01-10 04:39:30|205263.1|205173.1|205255.8|205165.8|205263.1|205173.1|205255.8|205165.8|2
1736484000000|2025-01-10 04:40:00|205264.5|205174.5|205264.5|205174.5|205264.5|205174.5|205264.5|205174.5|1
1736484010000|2025-01-10 04:40:10|205256.3|205166.3|205271.1|205181.1|205272.8|205182.8|205256.3|205166.3|8
1736484020000|2025-01-10 04:40:20|205273.1|205183.1|205272.2|205182.2|205273.1|205183.1|205272.2|205182.2|2
1736484040000|2025-01-10 04:40:40|205270.3|205180.3|205267.8|205177.8|205270.3|205180.3|205267.8|205177.8|2
1736484060000|2025-01-10 04:41:00|205269.6|205179.6|205269.6|205179.6|205269.6|205179.6|205269.6|205179.6|1
1736484070000|2025-01-10 04:41:10|205273.2|205183.2|205272.4|205182.4|205273.2|205183.2|205272.4|205182.4|2
1736484080000|2025-01-10 04:41:20|205273.2|205183.2|205273.2|205183.2|205273.2|205183.2|205273.2|205183.2|1
1736484090000|2025-01-10 04:41:30|205271.1|205181.1|205271.2|205181.2|205271.2|205181.2|205269.1|205179.1|3
1736484120000|2025-01-10 04:42:00|205270.3|205180.3|205270.3|205180.3|205270.3|205180.3|205270.3|205180.3|1
1736484130000|2025-01-10 04:42:10|205272|205182|205272.5|205182.5|205273.2|205183.2|205269.2|205179.2|4
1736484140000|2025-01-10 04:42:20|205274.3|205184.3|205269.8|205179.8|205274.3|205184.3|205267.7|205177.7|7
1736484150000|2025-01-10 04:42:30|205270|205180|205270|205180|205270|205180|205270|205180|1
1736484180000|2025-01-10 04:43:00|205272.5|205182.5|205272.5|205182.5|205272.5|205182.5|205272.5|205182.5|1
1736484190000|2025-01-10 04:43:10|205270|205180|205270|205180|205270|205180|205270|205180|1
1736484200000|2025-01-10 04:43:20|205268.4|205178.4|205267.8|205177.8|205268.4|205178.4|205266.5|205176.5|3
1736484210000|2025-01-10 04:43:30|205267.7|205177.7|205267.7|205177.7|205267.7|205177.7|205267.7|205177.7|1
1736484220000|2025-01-10 04:43:40|205268.8|205178.8|205268.5|205178.5|205270.5|205180.5|205268.5|205178.5|4
1736484230000|2025-01-10 04:43:50|205267.7|205177.7|205269.5|205179.5|205269.5|205179.5|205267.7|205177.7|2
1736484240000|2025-01-10 04:44:00|205267.7|205177.7|205268|205178|205277.6|205187.6|205267.7|205177.7|7
1736484250000|2025-01-10 04:44:10|205269.5|205179.5|205269.3|205179.3|205271|205181|205267.1|205177.1|7
1736484260000|2025-01-10 04:44:20|205268|205178|205268.3|205178.3|205273.8|205183.8|205267.8|205177.8|5
1736484270000|2025-01-10 04:44:30|205270.6|205180.6|205278.7|205188.7|205279.5|205189.5|205270.6|205180.6|4
1736484280000|2025-01-10 04:44:40|205278.9|205188.9|205278.9|205188.9|205278.9|205188.9|205278.9|205188.9|1
1736484300000|2025-01-10 04:45:00|205282.9|205192.9|205284.6|205194.6|205285.8|205195.8|205282.9|205192.9|4
1736484310000|2025-01-10 04:45:10|205286.3|205196.3|205284.5|205194.5|205288.6|205198.6|205284.1|205194.1|6
1736484320000|2025-01-10 04:45:20|205284.1|205194.1|205278.3|205188.3|205284.1|205194.1|205278.3|205188.3|2
1736484330000|2025-01-10 04:45:30|205278.1|205188.1|205294.6|205204.6|205295|205205|205278.1|205188.1|6
1736484340000|2025-01-10 04:45:40|205292.1|205202.1|205289|205199|205292.7|205202.7|205289|205199|7
1736484350000|2025-01-10 04:45:50|205290.8|205200.8|205292.3|205202.3|205296|205206|205290.8|205200.8|8
1736484360000|2025-01-10 04:46:00|205298.3|205208.3|205294|205204|205298.3|205208.3|205289.9|205199.9|12
1736484370000|2025-01-10 04:46:10|205291.7|205201.7|205297.8|205207.8|205297.9|205207.9|205289.4|205199.4|7
1736484390000|2025-01-10 04:46:30|205294.1|205204.1|205293.8|205203.8|205295.3|205205.3|205291.3|205201.3|10
1736484400000|2025-01-10 04:46:40|205292.2|205202.2|205292.9|205202.9|205296|205206|205290.2|205200.2|4
1736484410000|2025-01-10 04:46:50|205288.6|205198.6|205294.9|205204.9|205297.3|205207.3|205288.6|205198.6|13
1736484440000|2025-01-10 04:47:20|205296.1|205206.1|205286.4|205196.4|205296.1|205206.1|205286.4|205196.4|9
1736484450000|2025-01-10 04:47:30|205289.2|205199.2|205289.7|205199.7|205293.1|205203.1|205287.5|205197.5|4
1736484460000|2025-01-10 04:47:40|205286.9|205196.9|205289.4|205199.4|205289.4|205199.4|205282.9|205192.9|5
1736484470000|2025-01-10 04:47:50|205291.4|205201.4|205289.6|205199.6|205291.4|205201.4|205289.6|205199.6|2
1736484480000|2025-01-10 04:48:00|205291.5|205201.5|205282.1|205192.1|205291.5|205201.5|205280.1|205190.1|11
1736484490000|2025-01-10 04:48:10|205281.1|205191.1|205281.2|205191.2|205286.5|205196.5|205280.9|205190.9|8
1736484500000|2025-01-10 04:48:20|205283.2|205193.2|205279.7|205189.7|205287.1|205197.1|205279.7|205189.7|5
1736484510000|2025-01-10 04:48:30|205283|205193|205288.4|205198.4|205288.6|205198.6|205282|205192|9
1736484520000|2025-01-10 04:48:40|205290.9|205200.9|205283.1|205193.1|205292.8|205202.8|205281.1|205191.1|6
1736484530000|2025-01-10 04:48:50|205284.8|205194.8|205286.3|205196.3|205289.9|205199.9|205284.5|205194.5|4
1736484540000|2025-01-10 04:49:00|205283.7|205193.7|205285|205195|205285.7|205195.7|205283.7|205193.7|3
1736484550000|2025-01-10 04:49:10|205282.4|205192.4|205279.3|205189.3|205291.3|205201.3|205279.3|205189.3|4
1736484560000|2025-01-10 04:49:20|205282.5|205192.5|205280.6|205190.6|205284.5|205194.5|205280.6|205190.6|3
1736484570000|2025-01-10 04:49:30|205283.4|205193.4|205286.2|205196.2|205286.2|205196.2|205282.4|205192.4|5
1736484580000|2025-01-10 04:49:40|205286|205196|205285.9|205195.9|205286|205196|205284|205194|3
1736484590000|2025-01-10 04:49:50|205283.7|205193.7|205281.2|205191.2|205286|205196|205278.7|205188.7|10
1736484600000|2025-01-10 04:50:00|205279.5|205189.5|205277.7|205187.7|205284|205194|205277.4|205187.4|4
1736484610000|2025-01-10 04:50:10|205279.5|205189.5|205280.9|205190.9|205282.8|205192.8|205279.5|205189.5|3
1736484620000|2025-01-10 04:50:20|205282.5|205192.5|205280.5|205190.5|205282.5|205192.5|205280.5|205190.5|3
1736484630000|2025-01-10 04:50:30|205282.1|205192.1|205282.7|205192.7|205282.7|205192.7|205280.5|205190.5|3
1736484640000|2025-01-10 04:50:40|205281.1|205191.1|205282.6|205192.6|205283|205193|205279.8|205189.8|7
1736484650000|2025-01-10 04:50:50|205284.3|205194.3|205282.4|205192.4|205284.3|205194.3|205282.4|205192.4|2
1736484660000|2025-01-10 04:51:00|205284|205194|205280.7|205190.7|205284|205194|205280.7|205190.7|5
1736484670000|2025-01-10 04:51:10|205278.8|205188.8|205281.1|205191.1|205282.5|205192.5|205276.7|205186.7|11
1736484680000|2025-01-10 04:51:20|205282.1|205192.1|205283.6|205193.6|205292.8|205202.8|205279.5|205189.5|10
1736484690000|2025-01-10 04:51:30|205282.8|205192.8|205300.5|205210.5|205300.5|205210.5|205282.8|205192.8|13
1736484700000|2025-01-10 04:51:40|205300|205210|205304.8|205214.8|205305.3|205215.3|205296.4|205206.4|13
1736484710000|2025-01-10 04:51:50|205303.4|205213.4|205299.3|205209.3|205305|205215|205299.3|205209.3|8
1736484720000|2025-01-10 04:52:00|205297.2|205207.2|205298.3|205208.3|205298.3|205208.3|205297.2|205207.2|3
1736484740000|2025-01-10 04:52:20|205297.9|205207.9|205298.5|205208.5|205298.5|205208.5|205297.9|205207.9|2
1736484770000|2025-01-10 04:52:50|205297.1|205207.1|205296.6|205206.6|205297.1|205207.1|205296.3|205206.3|3
1736484800000|2025-01-10 04:53:20|205296.5|205206.5|205280.6|205190.6|205296.5|205206.5|205280.6|205190.6|4
1736484810000|2025-01-10 04:53:30|205281.9|205191.9|205282|205192|205284.7|205194.7|205281.9|205191.9|5
1736484820000|2025-01-10 04:53:40|205281.8|205191.8|205281.8|205191.8|205281.8|205191.8|205281.8|205191.8|1
1736484830000|2025-01-10 04:53:50|205279.7|205189.7|205280.5|205190.5|205283.7|205193.7|205278.1|205188.1|9
1736484840000|2025-01-10 04:54:00|205279.8|205189.8|205275.3|205185.3|205282|205192|205275.3|205185.3|8
1736484850000|2025-01-10 04:54:10|205276.9|205186.9|205276.8|205186.8|205277.2|205187.2|205276.8|205186.8|4
1736484860000|2025-01-10 04:54:20|205278.6|205188.6|205277.1|205187.1|205278.6|205188.6|205274.3|205184.3|4
1736484870000|2025-01-10 04:54:30|205278.7|205188.7|205279.6|205189.6|205280.5|205190.5|205277.3|205187.3|7
1736484880000|2025-01-10 04:54:40|205278|205188|205277.1|205187.1|205280.7|205190.7|205277.1|205187.1|10
1736484890000|2025-01-10 04:54:50|205280.2|205190.2|205279.3|205189.3|205280.7|205190.7|205277.6|205187.6|4
1736484900000|2025-01-10 04:55:00|205278.8|205188.8|205277.7|205187.7|205280.6|205190.6|205277.1|205187.1|5
1736484910000|2025-01-10 04:55:10|205278.2|205188.2|205278.1|205188.1|205279.8|205189.8|205276.3|205186.3|5
1736484920000|2025-01-10 04:55:20|205278.3|205188.3|205280.4|205190.4|205280.4|205190.4|205278.1|205188.1|4
1736484930000|2025-01-10 04:55:30|205277.5|205187.5|205279.6|205189.6|205280|205190|205277.5|205187.5|5
1736484940000|2025-01-10 04:55:40|205281.2|205191.2|205277.1|205187.1|205283.5|205193.5|205274.8|205184.8|11
1736484950000|2025-01-10 04:55:50|205275.2|205185.2|205270.7|205180.7|205276.9|205186.9|205269.7|205179.7|8
1736484960000|2025-01-10 04:56:00|205271.4|205181.4|205271.4|205181.4|205275|205185|205226.3|205136.3|13
1736484970000|2025-01-10 04:56:10|205268.4|205178.4|205277.9|205187.9|205278|205188|205268.4|205178.4|7
1736484980000|2025-01-10 04:56:20|205278.9|205188.9|205284.6|205194.6|205284.6|205194.6|205278.9|205188.9|7
1736484990000|2025-01-10 04:56:30|205282.4|205192.4|205284.4|205194.4|205284.5|205194.5|205282.4|205192.4|3
1736485020000|2025-01-10 04:57:00|205283.5|205193.5|205285|205195|205285|205195|205283.5|205193.5|3
1736485040000|2025-01-10 04:57:20|205284.1|205194.1|205284.1|205194.1|205284.1|205194.1|205284.1|205194.1|1
1736485080000|2025-01-10 04:58:00|205285.7|205195.7|205303.1|205213.1|205303.1|205213.1|205285.7|205195.7|7
1736485100000|2025-01-10 04:58:20|205303.9|205213.9|205305.3|205215.3|205305.3|205215.3|205303.9|205213.9|2
1736485110000|2025-01-10 04:58:30|205304.5|205214.5|205306|205216|205308.1|205218.1|205302.1|205212.1|11
1736485120000|2025-01-10 04:58:40|205306.2|205216.2|205306.9|205216.9|205306.9|205216.9|205304.5|205214.5|6
1736485130000|2025-01-10 04:58:50|205305.5|205215.5|205306.9|205216.9|205306.9|205216.9|205305.5|205215.5|2
1736485140000|2025-01-10 04:59:00|205309|205219|205308.8|205218.8|205309|205219|205307.3|205217.3|5
1736485150000|2025-01-10 04:59:10|205307.5|205217.5|205304.5|205214.5|205307.5|205217.5|205304.5|205214.5|2
1736485160000|2025-01-10 04:59:20|205303.1|205213.1|205303.1|205213.1|205303.1|205213.1|205303.1|205213.1|1
1736485180000|2025-01-10 04:59:40|205304.7|205214.7|205304.7|205214.7|205304.7|205214.7|205304.7|205214.7|1
1736485190000|2025-01-10 04:59:50|205300.6|205210.6|205300.2|205210.2|205300.6|205210.6|205294.8|205204.8|6
1736485200000|2025-01-10 05:00:00|205297.8|205207.8|205297.1|205207.1|205300.3|205210.3|205297.1|205207.1|7
1736485210000|2025-01-10 05:00:10|205295.1|205205.1|205292.8|205202.8|205295.1|205205.1|205292.8|205202.8|3
1736485220000|2025-01-10 05:00:20|205292.3|205202.3|205296.2|205206.2|205299|205209|205292|205202|10
1736485230000|2025-01-10 05:00:30|205298.9|205208.9|205298.9|205208.9|205298.9|205208.9|205298.9|205208.9|1
1736485240000|2025-01-10 05:00:40|205297.2|205207.2|205295.1|205205.1|205297.2|205207.2|205293.4|205203.4|5
1736485250000|2025-01-10 05:00:50|205293.6|205203.6|205296.8|205206.8|205299|205209|205293.6|205203.6|9
1736485260000|2025-01-10 05:01:00|205295.4|205205.4|205297.5|205207.5|205297.7|205207.7|205293.4|205203.4|8
1736485270000|2025-01-10 05:01:10|205299.5|205209.5|205297.3|205207.3|205299.5|205209.5|205297.1|205207.1|3
1736485290000|2025-01-10 05:01:30|205298|205208|205298|205208|205298|205208|205298|205208|1
1736485300000|2025-01-10 05:01:40|205298.3|205208.3|205298.3|205208.3|205298.3|205208.3|205298.3|205208.3|1
1736485320000|2025-01-10 05:02:00|205298|205208|205298|205208|205298|205208|205298|205208|1
1736485340000|2025-01-10 05:02:20|205302.2|205212.2|205304.2|205214.2|205309|205219|205302.2|205212.2|9
1736485350000|2025-01-10 05:02:30|205302.7|205212.7|205303.4|205213.4|205303.7|205213.7|205302.1|205212.1|6
1736485360000|2025-01-10 05:02:40|205303.8|205213.8|205303.8|205213.8|205303.8|205213.8|205303.8|205213.8|1
1736485370000|2025-01-10 05:02:50|205302.6|205212.6|205306|205216|205306|205216|205302.6|205212.6|3
1736485380000|2025-01-10 05:03:00|205304.7|205214.7|205304.7|205214.7|205306|205216|205304.7|205214.7|3
1736485390000|2025-01-10 05:03:10|205306|205216|205305.7|205215.7|205306|205216|205305.7|205215.7|2
1736485400000|2025-01-10 05:03:20|205304.3|205214.3|205306|205216|205306|205216|205304.3|205214.3|4
1736485410000|2025-01-10 05:03:30|205304.5|205214.5|205304.5|205214.5|205306.5|205216.5|205304.5|205214.5|5
1736485420000|2025-01-10 05:03:40|205302.7|205212.7|205302.7|205212.7|205302.7|205212.7|205302.7|205212.7|1
1736485430000|2025-01-10 05:03:50|205302.9|205212.9|205304.5|205214.5|205304.5|205214.5|205302.9|205212.9|2
1736485440000|2025-01-10 05:04:00|205302.9|205212.9|205302.9|205212.9|205302.9|205212.9|205302.9|205212.9|1
1736485460000|2025-01-10 05:04:20|205305.5|205215.5|205320.1|205230.1|205323.9|205233.9|205305.5|205215.5|8
1736485480000|2025-01-10 05:04:40|205322.8|205232.8|205322.8|205232.8|205325.2|205235.2|205322.8|205232.8|3
1736485510000|2025-01-10 05:05:10|205313.1|205223.1|205315.9|205225.9|205315.9|205225.9|205313.1|205223.1|3
1736485520000|2025-01-10 05:05:20|205316.1|205226.1|205316.1|205226.1|205316.1|205226.1|205316.1|205226.1|1
1736485540000|2025-01-10 05:05:40|205319.5|205229.5|205305|205215|205319.5|205229.5|205304.1|205214.1|3
1736485550000|2025-01-10 05:05:50|205304.8|205214.8|205303.8|205213.8|205304.8|205214.8|205303.8|205213.8|2
1736485560000|2025-01-10 05:06:00|205292.8|205202.8|205286.5|205196.5|205292.8|205202.8|205283.8|205193.8|8
1736485580000|2025-01-10 05:06:20|205284.7|205194.7|205278.8|205188.8|205284.7|205194.7|205278.8|205188.8|2
1736485590000|2025-01-10 05:06:30|205279.8|205189.8|205279.8|205189.8|205279.8|205189.8|205279.8|205189.8|1
1736485610000|2025-01-10 05:06:50|205280.8|205190.8|205280.8|205190.8|205280.8|205190.8|205280.8|205190.8|1
1736485620000|2025-01-10 05:07:00|205279|205189|205274.8|205184.8|205279|205189|205274.8|205184.8|3
1736485630000|2025-01-10 05:07:10|205274.3|205184.3|205273.6|205183.6|205274.3|205184.3|205273.3|205183.3|5
1736485650000|2025-01-10 05:07:30|205273.3|205183.3|205273.3|205183.3|205273.3|205183.3|205273.3|205183.3|1
1736485660000|2025-01-10 05:07:40|205273.4|205183.4|205273.4|205183.4|205273.4|205183.4|205273.4|205183.4|1
1736485670000|2025-01-10 05:07:50|205271.8|205181.8|205274.4|205184.4|205274.4|205184.4|205270.9|205180.9|5
1736485680000|2025-01-10 05:08:00|205275|205185|205277.3|205187.3|205277.3|205187.3|205275|205185|2
1736485700000|2025-01-10 05:08:20|205278.7|205188.7|205282.7|205192.7|205282.7|205192.7|205278.7|205188.7|2
1736485710000|2025-01-10 05:08:30|205283.3|205193.3|205281.5|205191.5|205284.5|205194.5|205281.5|205191.5|4
1736485720000|2025-01-10 05:08:40|205283.8|205193.8|205279.5|205189.5|205283.8|205193.8|205279.5|205189.5|2
1736485730000|2025-01-10 05:08:50|205282|205192|205288.3|205198.3|205294.7|205204.7|205282|205192|11
1736485740000|2025-01-10 05:09:00|205288.5|205198.5|205288.5|205198.5|205288.5|205198.5|205288.5|205198.5|1
1736485750000|2025-01-10 05:09:10|205289.6|205199.6|205290.7|205200.7|205291.4|205201.4|205289.6|205199.6|4
1736485770000|2025-01-10 05:09:30|205290|205200|205288.1|205198.1|205290|205200|205285.1|205195.1|4
1736485780000|2025-01-10 05:09:40|205288.8|205198.8|205288.8|205198.8|205288.8|205198.8|205288.1|205198.1|3
1736485800000|2025-01-10 05:10:00|205286.6|205196.6|205286.6|205196.6|205286.6|205196.6|205286.6|205196.6|1
1736485810000|2025-01-10 05:10:10|205285|205195|205279.6|205189.6|205285|205195|205278.4|205188.4|5
1736485840000|2025-01-10 05:10:40|205279.5|205189.5|205279.5|205189.5|205279.5|205189.5|205279.5|205189.5|1
1736485850000|2025-01-10 05:10:50|205280.3|205190.3|205272.6|205182.6|205280.3|205190.3|205272.6|205182.6|8
1736485860000|2025-01-10 05:11:00|205273.3|205183.3|205273.3|205183.3|205273.3|205183.3|205273.3|205183.3|1
1736485870000|2025-01-10 05:11:10|205275.8|205185.8|205276.3|205186.3|205276.3|205186.3|205275.8|205185.8|4
1736485880000|2025-01-10 05:11:20|205276.5|205186.5|205276|205186|205276.5|205186.5|205276|205186|2
1736485890000|2025-01-10 05:11:30|205275.2|205185.2|205273.4|205183.4|205275.2|205185.2|205273.4|205183.4|2
1736485900000|2025-01-10 05:11:40|205271.9|205181.9|205272.8|205182.8|205275|205185|205271.1|205181.1|5
1736485910000|2025-01-10 05:11:50|205274.4|205184.4|205274.9|205184.9|205275.9|205185.9|205274.4|205184.4|3
1736485920000|2025-01-10 05:12:00|205275.1|205185.1|205275.4|205185.4|205275.4|205185.4|205275.1|205185.1|2
1736485930000|2025-01-10 05:12:10|205275.2|205185.2|205274.4|205184.4|205275.2|205185.2|205274.4|205184.4|3
1736485940000|2025-01-10 05:12:20|205274.5|205184.5|205274.8|205184.8|205274.8|205184.8|205274.5|205184.5|2
1736485960000|2025-01-10 05:12:40|205274.3|205184.3|205276.2|205186.2|205277.8|205187.8|205274.3|205184.3|5
1736485990000|2025-01-10 05:13:10|205274.4|205184.4|205277|205187|205277|205187|205273.1|205183.1|4
1736486000000|2025-01-10 05:13:20|205276.3|205186.3|205276.3|205186.3|205276.3|205186.3|205276.3|205186.3|1
1736486010000|2025-01-10 05:13:30|205275.3|205185.3|205274.2|205184.2|205275.3|205185.3|205274.2|205184.2|2
1736486020000|2025-01-10 05:13:40|205272.3|205182.3|205272.3|205182.3|205272.3|205182.3|205272.3|205182.3|1
1736486030000|2025-01-10 05:13:50|205272.5|205182.5|205275|205185|205275|205185|205272.5|205182.5|2
1736486040000|2025-01-10 05:14:00|205274.8|205184.8|205274.8|205184.8|205274.8|205184.8|205274.8|205184.8|1
1736486050000|2025-01-10 05:14:10|205272|205182|205224.3|205134.3|205272|205182|205222|205132|13
1736486060000|2025-01-10 05:14:20|205226.3|205136.3|205228.2|205138.2|205231.4|205141.4|205226.3|205136.3|7
1736486070000|2025-01-10 05:14:30|205226.7|205136.7|205223.5|205133.5|205226.7|205136.7|205223.5|205133.5|2
1736486080000|2025-01-10 05:14:40|205224.3|205134.3|205222.5|205132.5|205225.6|205135.6|205222.5|205132.5|5
1736486090000|2025-01-10 05:14:50|205224.1|205134.1|205230.2|205140.2|205231.8|205141.8|205224.1|205134.1|4
1736486100000|2025-01-10 05:15:00|205228.9|205138.9|205225.3|205135.3|205231.3|205141.3|205224.5|205134.5|9
1736486110000|2025-01-10 05:15:10|205226.9|205136.9|205222.5|205132.5|205226.9|205136.9|205219.3|205129.3|6
1736486120000|2025-01-10 05:15:20|205220.8|205130.8|205222.2|205132.2|205226.9|205136.9|205220.3|205130.3|12
1736486130000|2025-01-10 05:15:30|205222.4|205132.4|205217.5|205127.5|205223.7|205133.7|205215.4|205125.4|9
1736486140000|2025-01-10 05:15:40|205219.2|205129.2|205219.9|205129.9|205227.7|205137.7|205219.2|205129.2|7
1736486150000|2025-01-10 05:15:50|205218.2|205128.2|205220.1|205130.1|205227.3|205137.3|205217.2|205127.2|7
1736486160000|2025-01-10 05:16:00|205220.9|205130.9|205222.3|205132.3|205226.2|205136.2|205220.9|205130.9|8
1736486170000|2025-01-10 05:16:10|205222.5|205132.5|205217.7|205127.7|205227.6|205137.6|205214.1|205124.1|11
1736486180000|2025-01-10 05:16:20|205216.8|205126.8|205218.4|205128.4|205219.9|205129.9|205216|205126|8
1736486190000|2025-01-10 05:16:30|205217|205127|205218.2|205128.2|205233.5|205143.5|205216.7|205126.7|11
1736486200000|2025-01-10 05:16:40|205216.6|205126.6|205216.6|205126.6|205216.6|205126.6|205216.6|205126.6|1
1736486210000|2025-01-10 05:16:50|205216.9|205126.9|205214.2|205124.2|205217.9|205127.9|205214.2|205124.2|3
1736486220000|2025-01-10 05:17:00|205215|205125|205176.8|205086.8|205215|205125|205171.8|205081.8|11
1736486230000|2025-01-10 05:17:10|205180.9|205090.9|205202.2|205112.2|205208.1|205118.1|205180.9|205090.9|16
1736486240000|2025-01-10 05:17:20|205202.8|205112.8|205204.8|205114.8|205210|205120|205201.6|205111.6|12
1736486250000|2025-01-10 05:17:30|205203.7|205113.7|205204.4|205114.4|205207.2|205117.2|205194.5|205104.5|15
1736486260000|2025-01-10 05:17:40|205203.3|205113.3|205199.4|205109.4|205203.3|205113.3|205197.1|205107.1|10
1736486270000|2025-01-10 05:17:50|205202.5|205112.5|205200.9|205110.9|205202.5|205112.5|205198.2|205108.2|12
1736486280000|2025-01-10 05:18:00|205202.7|205112.7|205200.3|205110.3|205203|205113|205194.6|205104.6|13
1736486290000|2025-01-10 05:18:10|205200.5|205110.5|205200.5|205110.5|205200.5|205110.5|205200.5|205110.5|1
1736486310000|2025-01-10 05:18:30|205202.8|205112.8|205208.5|205118.5|205208.5|205118.5|205201.3|205111.3|10
1736486320000|2025-01-10 05:18:40|205206.4|205116.4|205206.4|205116.4|205206.4|205116.4|205206.4|205116.4|1
1736486330000|2025-01-10 05:18:50|205204.2|205114.2|205203.1|205113.1|205204.2|205114.2|205203.1|205113.1|2
1736486340000|2025-01-10 05:19:00|205200.7|205110.7|205203.9|205113.9|205205.8|205115.8|205200.7|205110.7|9
1736486360000|2025-01-10 05:19:20|205203.8|205113.8|205204.4|205114.4|205208.5|205118.5|205200.4|205110.4|9
1736486380000|2025-01-10 05:19:40|205199.1|205109.1|205202.8|205112.8|205207.5|205117.5|205199.1|205109.1|7
1736486390000|2025-01-10 05:19:50|205202.9|205112.9|205202.9|205112.9|205202.9|205112.9|205202.9|205112.9|1
1736486400000|2025-01-10 05:20:00|205201.7|205111.7|205200.6|205110.6|205207.9|205117.9|205199.6|205109.6|8
1736486410000|2025-01-10 05:20:10|205199.3|205109.3|205208|205118|205209.8|205119.8|205199.3|205109.3|11
1736486420000|2025-01-10 05:20:20|205204.4|205114.4|205203.1|205113.1|205205.7|205115.7|205202.1|205112.1|6
1736486430000|2025-01-10 05:20:30|205207.4|205117.4|205209|205119|205212.2|205122.2|205205.3|205115.3|5
1736486440000|2025-01-10 05:20:40|205208|205118|205206|205116|205213.1|205123.1|205206|205116|6
1736486450000|2025-01-10 05:20:50|205209.9|205119.9|205205.6|205115.6|205209.9|205119.9|205205.5|205115.5|5
1736486460000|2025-01-10 05:21:00|205210|205120|205209.3|205119.3|205218.1|205128.1|205206.7|205116.7|16
1736486470000|2025-01-10 05:21:10|205214.2|205124.2|205211.2|205121.2|205214.2|205124.2|205209.4|205119.4|12
1736486480000|2025-01-10 05:21:20|205202.9|205112.9|205207.4|205117.4|205210.7|205120.7|205202.9|205112.9|15
1736486490000|2025-01-10 05:21:30|205210.8|205120.8|205209.7|205119.7|205210.9|205120.9|205209.7|205119.7|6
1736486500000|2025-01-10 05:21:40|205212.8|205122.8|205210|205120|205214.6|205124.6|205206.8|205116.8|17
1736486510000|2025-01-10 05:21:50|205212.4|205122.4|205208.7|205118.7|205212.4|205122.4|205207.2|205117.2|8
1736486520000|2025-01-10 05:22:00|205207.1|205117.1|205205.6|205115.6|205207.1|205117.1|205201.3|205111.3|22
1736486530000|2025-01-10 05:22:10|205204|205114|205200.8|205110.8|205210.3|205120.3|205199.8|205109.8|18
1736486540000|2025-01-10 05:22:20|205200|205110|205199|205109|205200.6|205110.6|205196.1|205106.1|7
1736486550000|2025-01-10 05:22:30|205199.2|205109.2|205196.6|205106.6|205199.2|205109.2|205196.6|205106.6|5
1736486560000|2025-01-10 05:22:40|205192.4|205102.4|205192.2|205102.2|205192.7|205102.7|205181.9|205091.9|10
1736486570000|2025-01-10 05:22:50|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|1
1736486580000|2025-01-10 05:23:00|205192.1|205102.1|205190|205100|205192.1|205102.1|205189.8|205099.8|5
1736486590000|2025-01-10 05:23:10|205189|205099|205190.6|205100.6|205199.4|205109.4|205187.8|205097.8|5
1736486600000|2025-01-10 05:23:20|205192.4|205102.4|205192.5|205102.5|205197.6|205107.6|205190.2|205100.2|11
1736486610000|2025-01-10 05:23:30|205196.2|205106.2|205195.2|205105.2|205198.7|205108.7|205195.2|205105.2|3
1736486620000|2025-01-10 05:23:40|205195.4|205105.4|205191.8|205101.8|205195.4|205105.4|205189.4|205099.4|5
1736486640000|2025-01-10 05:24:00|205193.4|205103.4|205193.3|205103.3|205193.4|205103.4|205193.3|205103.3|2
1736486650000|2025-01-10 05:24:10|205194.1|205104.1|205198.5|205108.5|205200.4|205110.4|205194.1|205104.1|5
1736486660000|2025-01-10 05:24:20|205197.4|205107.4|205189.6|205099.6|205197.4|205107.4|205187.4|205097.4|8
1736486670000|2025-01-10 05:24:30|205189.5|205099.5|205189.7|205099.7|205192.8|205102.8|205189.5|205099.5|6
1736486680000|2025-01-10 05:24:40|205194.5|205104.5|205191.3|205101.3|205197|205107|205188.3|205098.3|15
1736486690000|2025-01-10 05:24:50|205190.1|205100.1|205196.2|205106.2|205199.6|205109.6|205188.1|205098.1|24
1736486700000|2025-01-10 05:25:00|205198.2|205108.2|205194.5|205104.5|205199.5|205109.5|205193.8|205103.8|20
1736486710000|2025-01-10 05:25:10|205197.5|205107.5|205193.4|205103.4|205199.6|205109.6|205192.9|205102.9|17
1736486720000|2025-01-10 05:25:20|205192.2|205102.2|205192.3|205102.3|205195.4|205105.4|205191.6|205101.6|11
1736486730000|2025-01-10 05:25:30|205193.2|205103.2|205195.6|205105.6|205201.2|205111.2|205192.2|205102.2|24
1736486740000|2025-01-10 05:25:40|205197.7|205107.7|205197.6|205107.6|205201.5|205111.5|205193.2|205103.2|25
1736486750000|2025-01-10 05:25:50|205199.5|205109.5|205195.2|205105.2|205201.3|205111.3|205192.3|205102.3|29
1736486760000|2025-01-10 05:26:00|205194.5|205104.5|205197.8|205107.8|205197.9|205107.9|205192.4|205102.4|20
1736486770000|2025-01-10 05:26:10|205195.9|205105.9|205194.3|205104.3|205199.3|205109.3|205194.1|205104.1|17
1736486780000|2025-01-10 05:26:20|205193.3|205103.3|205194.1|205104.1|205197.9|205107.9|205193.3|205103.3|8
1736486790000|2025-01-10 05:26:30|205192.1|205102.1|205196.3|205106.3|205198.6|205108.6|205190.1|205100.1|13
1736486800000|2025-01-10 05:26:40|205193.1|205103.1|205195.7|205105.7|205197.5|205107.5|205193.1|205103.1|19
1736486810000|2025-01-10 05:26:50|205193.6|205103.6|205193|205103|205193.6|205103.6|205191.1|205101.1|5
1736486820000|2025-01-10 05:27:00|205191.9|205101.9|205189.4|205099.4|205191.9|205101.9|205189.4|205099.4|3
1736486830000|2025-01-10 05:27:10|205191.7|205101.7|205190.8|205100.8|205191.7|205101.7|205189.2|205099.2|3
1736486840000|2025-01-10 05:27:20|205189.7|205099.7|205189.7|205099.7|205189.7|205099.7|205189.7|205099.7|1
1736486860000|2025-01-10 05:27:40|205192.6|205102.6|205194.5|205104.5|205195.9|205105.9|205192.6|205102.6|3
1736486870000|2025-01-10 05:27:50|205191.7|205101.7|205195.8|205105.8|205200.7|205110.7|205191.7|205101.7|15
1736486880000|2025-01-10 05:28:00|205196.6|205106.6|205196.6|205106.6|205196.6|205106.6|205196.6|205106.6|1
1736486910000|2025-01-10 05:28:30|205198.8|205108.8|205198|205108|205207.8|205117.8|205196.9|205106.9|20
1736486920000|2025-01-10 05:28:40|205199.3|205109.3|205187.2|205097.2|205203.2|205113.2|205181.8|205091.8|18
1736486930000|2025-01-10 05:28:50|205185.9|205095.9|205186.8|205096.8|205188.9|205098.9|205185.3|205095.3|14
1736486940000|2025-01-10 05:29:00|205187.7|205097.7|205188.5|205098.5|205193.7|205103.7|205187.7|205097.7|13
1736486950000|2025-01-10 05:29:10|205189.8|205099.8|205191.4|205101.4|205194.5|205104.5|205188|205098|15
1736486960000|2025-01-10 05:29:20|205194.7|205104.7|205197.3|205107.3|205198|205108|205190.3|205100.3|11
1736486970000|2025-01-10 05:29:30|205198.1|205108.1|205199|205109|205200.8|205110.8|205196.2|205106.2|9
1736487000000|2025-01-10 05:30:00|205200.4|205110.4|205222.5|205132.5|205223.1|205133.1|205200.4|205110.4|16
1736487010000|2025-01-10 05:30:10|205221.2|205131.2|205219.3|205129.3|205223.5|205133.5|205219.3|205129.3|6
1736487020000|2025-01-10 05:30:20|205217.4|205127.4|205210.7|205120.7|205219.2|205129.2|205209.4|205119.4|15
1736487030000|2025-01-10 05:30:30|205208.2|205118.2|205188|205098|205208.2|205118.2|205186.6|205096.6|26
1736487040000|2025-01-10 05:30:40|205193.6|205103.6|205195.6|205105.6|205200.1|205110.1|205186.6|205096.6|37
1736487050000|2025-01-10 05:30:50|205198.5|205108.5|205191.3|205101.3|205200.2|205110.2|205187.2|205097.2|34
1736487060000|2025-01-10 05:31:00|205190.1|205100.1|205182.4|205092.4|205190.1|205100.1|205168.2|205078.2|13
1736487070000|2025-01-10 05:31:10|205182.2|205092.2|205182.2|205092.2|205182.2|205092.2|205182.2|205092.2|1
1736487100000|2025-01-10 05:31:40|205178|205088|205178|205088|205178|205088|205178|205088|1
1736487110000|2025-01-10 05:31:50|205185.3|205095.3|205185.9|205095.9|205186.3|205096.3|205184.1|205094.1|7
1736487120000|2025-01-10 05:32:00|205186.1|205096.1|205191.9|205101.9|205192.8|205102.8|205185.6|205095.6|18
1736487130000|2025-01-10 05:32:10|205197.3|205107.3|205199.7|205109.7|205205.2|205115.2|205192.3|205102.3|24
1736487140000|2025-01-10 05:32:20|205201.6|205111.6|205197.4|205107.4|205202.4|205112.4|205193.9|205103.9|19
1736487150000|2025-01-10 05:32:30|205196.6|205106.6|205196.9|205106.9|205199.5|205109.5|205195.5|205105.5|13
1736487160000|2025-01-10 05:32:40|205198.1|205108.1|205221.7|205131.7|205221.7|205131.7|205193.4|205103.4|24
1736487170000|2025-01-10 05:32:50|205219.8|205129.8|205223.5|205133.5|205224.8|205134.8|205218.6|205128.6|8
1736487180000|2025-01-10 05:33:00|205223.4|205133.4|205223.4|205133.4|205223.4|205133.4|205223.4|205133.4|1
1736487190000|2025-01-10 05:33:10|205222|205132|205214|205124|205222|205132|205214|205124|7
1736487200000|2025-01-10 05:33:20|205215.2|205125.2|205210.5|205120.5|205215.4|205125.4|205210.5|205120.5|6
1736487210000|2025-01-10 05:33:30|205210.6|205120.6|205207|205117|205214|205124|205205.8|205115.8|18
1736487220000|2025-01-10 05:33:40|205207.1|205117.1|205208.7|205118.7|205210.8|205120.8|205204.8|205114.8|17
1736487230000|2025-01-10 05:33:50|205211.7|205121.7|205218.2|205128.2|205222.1|205132.1|205211.7|205121.7|4
1736487240000|2025-01-10 05:34:00|205219.4|205129.4|205220|205130|205220|205130|205219.4|205129.4|2
1736487250000|2025-01-10 05:34:10|205221.1|205131.1|205221.6|205131.6|205222.8|205132.8|205221.1|205131.1|4
1736487280000|2025-01-10 05:34:40|205223.3|205133.3|205223.3|205133.3|205223.3|205133.3|205223.3|205133.3|1
1736487290000|2025-01-10 05:34:50|205217.8|205127.8|205218.7|205128.7|205218.7|205128.7|205217.8|205127.8|2
1736487300000|2025-01-10 05:35:00|205222.9|205132.9|205222.9|205132.9|205222.9|205132.9|205222.9|205132.9|1
1736487310000|2025-01-10 05:35:10|205230.6|205140.6|205232.7|205142.7|205232.7|205142.7|205230.6|205140.6|2
1736487320000|2025-01-10 05:35:20|205230.2|205140.2|205232|205142|205232|205142|205228.9|205138.9|8
1736487330000|2025-01-10 05:35:30|205230.7|205140.7|205231.1|205141.1|205231.1|205141.1|205228.9|205138.9|4
1736487340000|2025-01-10 05:35:40|205231|205141|205231|205141|205231|205141|205231|205141|1
1736487360000|2025-01-10 05:36:00|205224.5|205134.5|205224.5|205134.5|205224.5|205134.5|205224.5|205134.5|1
1736487380000|2025-01-10 05:36:20|205228.6|205138.6|205226|205136|205229.5|205139.5|205217.3|205127.3|7
1736487390000|2025-01-10 05:36:30|205228.8|205138.8|205223.2|205133.2|205228.8|205138.8|205216.3|205126.3|12
1736487400000|2025-01-10 05:36:40|205218.4|205128.4|205224.5|205134.5|205224.9|205134.9|205218.4|205128.4|5
1736487410000|2025-01-10 05:36:50|205222.5|205132.5|205224.8|205134.8|205225.9|205135.9|205221.1|205131.1|9
1736487420000|2025-01-10 05:37:00|205226.8|205136.8|205226.7|205136.7|205230.5|205140.5|205221.1|205131.1|9
1736487430000|2025-01-10 05:37:10|205228.2|205138.2|205229.1|205139.1|205229.1|205139.1|205227|205137|4
1736487440000|2025-01-10 05:37:20|205227.6|205137.6|205227.3|205137.3|205227.6|205137.6|205225.7|205135.7|3
1736487450000|2025-01-10 05:37:30|205226.2|205136.2|205225.4|205135.4|205227.7|205137.7|205224.6|205134.6|4
1736487460000|2025-01-10 05:37:40|205228.8|205138.8|205232.1|205142.1|205232.1|205142.1|205228.7|205138.7|5
1736487470000|2025-01-10 05:37:50|205232.6|205142.6|205228.9|205138.9|205232.6|205142.6|205228.9|205138.9|3
1736487480000|2025-01-10 05:38:00|205229|205139|205231|205141|205231.4|205141.4|205224.9|205134.9|14
1736487490000|2025-01-10 05:38:10|205227.8|205137.8|205227.6|205137.6|205230.1|205140.1|205227|205137|6
1736487510000|2025-01-10 05:38:30|205223.8|205133.8|205222.1|205132.1|205226.1|205136.1|205222.1|205132.1|3
1736487520000|2025-01-10 05:38:40|205224.4|205134.4|205227|205137|205227|205137|205224.4|205134.4|2
1736487540000|2025-01-10 05:39:00|205225.9|205135.9|205222.5|205132.5|205225.9|205135.9|205222.5|205132.5|3
1736487550000|2025-01-10 05:39:10|205226|205136|205231.6|205141.6|205231.6|205141.6|205226|205136|2
1736487560000|2025-01-10 05:39:20|205229.7|205139.7|205227.9|205137.9|205229.7|205139.7|205220.4|205130.4|18
1736487570000|2025-01-10 05:39:30|205226.8|205136.8|205226.8|205136.8|205226.8|205136.8|205224.9|205134.9|3
1736487600000|2025-01-10 05:40:00|205232.4|205142.4|205228.3|205138.3|205232.4|205142.4|205228.3|205138.3|6
1736487610000|2025-01-10 05:40:10|205232|205142|205234.5|205144.5|205234.5|205144.5|205232|205142|2
1736487620000|2025-01-10 05:40:20|205236.1|205146.1|205233.3|205143.3|205236.1|205146.1|205233.3|205143.3|2
1736487630000|2025-01-10 05:40:30|205235.5|205145.5|205232.2|205142.2|205235.5|205145.5|205223.6|205133.6|7
1736487640000|2025-01-10 05:40:40|205230.5|205140.5|205213.1|205123.1|205230.5|205140.5|205211.9|205121.9|9
1736487650000|2025-01-10 05:40:50|205212|205122|205209.6|205119.6|205219.3|205129.3|205209|205119|13
1736487660000|2025-01-10 05:41:00|205210.4|205120.4|205212.4|205122.4|205217.5|205127.5|205206.3|205116.3|10
1736487670000|2025-01-10 05:41:10|205213.4|205123.4|205218.9|205128.9|205218.9|205128.9|205209.7|205119.7|10
1736487680000|2025-01-10 05:41:20|205224|205134|205217.8|205127.8|205224|205134|205213.3|205123.3|4
1736487690000|2025-01-10 05:41:30|205222.5|205132.5|205217.6|205127.6|205222.5|205132.5|205216.4|205126.4|5
1736487700000|2025-01-10 05:41:40|205218.2|205128.2|205222.6|205132.6|205222.6|205132.6|205216.7|205126.7|6
1736487710000|2025-01-10 05:41:50|205227.2|205137.2|205228|205138|205228.3|205138.3|205220|205130|9
1736487720000|2025-01-10 05:42:00|205226.8|205136.8|205223.2|205133.2|205228.3|205138.3|205221.9|205131.9|5
1736487730000|2025-01-10 05:42:10|205222.1|205132.1|205227|205137|205228|205138|205222.1|205132.1|14
1736487740000|2025-01-10 05:42:20|205226.7|205136.7|205229.4|205139.4|205229.7|205139.7|205226.7|205136.7|11
1736487750000|2025-01-10 05:42:30|205230.2|205140.2|205229.5|205139.5|205231.1|205141.1|205227.7|205137.7|12
1736487760000|2025-01-10 05:42:40|205231.4|205141.4|205225.2|205135.2|205231.4|205141.4|205225.2|205135.2|9
1736487770000|2025-01-10 05:42:50|205227.6|205137.6|205225.7|205135.7|205229.6|205139.6|205221.2|205131.2|14
1736487780000|2025-01-10 05:43:00|205223.9|205133.9|205227|205137|205230.5|205140.5|205221.3|205131.3|16
1736487790000|2025-01-10 05:43:10|205225.6|205135.6|205221.5|205131.5|205227.6|205137.6|205217.8|205127.8|10
1736487800000|2025-01-10 05:43:20|205220.1|205130.1|205217.6|205127.6|205220.1|205130.1|205217.6|205127.6|5
1736487810000|2025-01-10 05:43:30|205218.7|205128.7|205220.3|205130.3|205223.3|205133.3|205218.7|205128.7|4
1736487820000|2025-01-10 05:43:40|205223.2|205133.2|205220.1|205130.1|205223.2|205133.2|205220.1|205130.1|3
1736487830000|2025-01-10 05:43:50|205219|205129|205215.7|205125.7|205219|205129|205215.1|205125.1|3
1736487850000|2025-01-10 05:44:10|205213.8|205123.8|205215.9|205125.9|205221|205131|205213.8|205123.8|5
1736487860000|2025-01-10 05:44:20|205221|205131|205215.2|205125.2|205221|205131|205211.6|205121.6|6
1736487870000|2025-01-10 05:44:30|205220.8|205130.8|205213.2|205123.2|205220.8|205130.8|205213.1|205123.1|7
1736487880000|2025-01-10 05:44:40|205217.4|205127.4|205215.1|205125.1|205219.9|205129.9|205212.4|205122.4|9
1736487890000|2025-01-10 05:44:50|205215|205125|205223.2|205133.2|205226.7|205136.7|205215|205125|4
1736487900000|2025-01-10 05:45:00|205221.4|205131.4|205226.2|205136.2|205226.4|205136.4|205218.7|205128.7|7
1736487910000|2025-01-10 05:45:10|205225.5|205135.5|205228.1|205138.1|205231.6|205141.6|205223.8|205133.8|27
1736487920000|2025-01-10 05:45:20|205226.1|205136.1|205226.9|205136.9|205228.9|205138.9|205226.1|205136.1|3
1736487930000|2025-01-10 05:45:30|205226.7|205136.7|205226.7|205136.7|205226.7|205136.7|205226.7|205136.7|1
1736487940000|2025-01-10 05:45:40|205225.1|205135.1|205224.6|205134.6|205225.7|205135.7|205221.3|205131.3|9
1736487950000|2025-01-10 05:45:50|205223.8|205133.8|205218.1|205128.1|205223.8|205133.8|205214.5|205124.5|7
1736487960000|2025-01-10 05:46:00|205216.1|205126.1|205213.6|205123.6|205216.1|205126.1|205213.6|205123.6|3
1736487970000|2025-01-10 05:46:10|205214.1|205124.1|205210.3|205120.3|205214.1|205124.1|205210.3|205120.3|4
1736487980000|2025-01-10 05:46:20|205215|205125|205211.3|205121.3|205215|205125|205211.3|205121.3|3
1736487990000|2025-01-10 05:46:30|205213.5|205123.5|205213.1|205123.1|205218.3|205128.3|205207.4|205117.4|10
1736488000000|2025-01-10 05:46:40|205213.9|205123.9|205209.6|205119.6|205218.1|205128.1|205209.6|205119.6|22
1736488010000|2025-01-10 05:46:50|205209.7|205119.7|205212.5|205122.5|205212.5|205122.5|205209.7|205119.7|4
1736488020000|2025-01-10 05:47:00|205214|205124|205218.1|205128.1|205218.1|205128.1|205209|205119|12
1736488030000|2025-01-10 05:47:10|205222.2|205132.2|205217.6|205127.6|205222.2|205132.2|205217.6|205127.6|3
1736488040000|2025-01-10 05:47:20|205218.6|205128.6|205212.1|205122.1|205218.6|205128.6|205212.1|205122.1|4
1736488050000|2025-01-10 05:47:30|205214.8|205124.8|205220.1|205130.1|205224.2|205134.2|205214.8|205124.8|12
1736488060000|2025-01-10 05:47:40|205218.3|205128.3|205222.7|205132.7|205230.9|205140.9|205216.9|205126.9|20
1736488070000|2025-01-10 05:47:50|205223.3|205133.3|205220.9|205130.9|205228.5|205138.5|205220.9|205130.9|8
1736488080000|2025-01-10 05:48:00|205217.5|205127.5|205223.7|205133.7|205228.3|205138.3|205217.5|205127.5|10
1736488090000|2025-01-10 05:48:10|205223.8|205133.8|205224.7|205134.7|205229.1|205139.1|205222.3|205132.3|8
1736488100000|2025-01-10 05:48:20|205228.9|205138.9|205223|205133|205230.9|205140.9|205222.4|205132.4|8
1736488110000|2025-01-10 05:48:30|205224.4|205134.4|205224.8|205134.8|205228.6|205138.6|205223|205133|6
1736488120000|2025-01-10 05:48:40|205221.6|205131.6|205223.5|205133.5|205226|205136|205221.6|205131.6|7
1736488130000|2025-01-10 05:48:50|205223.6|205133.6|205226|205136|205232.9|205142.9|205223.6|205133.6|8
1736488140000|2025-01-10 05:49:00|205230.8|205140.8|205236.2|205146.2|205238.2|205148.2|205223.6|205133.6|15
1736488150000|2025-01-10 05:49:10|205235|205145|205238.5|205148.5|205247.2|205157.2|205234.7|205144.7|25
1736488160000|2025-01-10 05:49:20|205236.9|205146.9|205240.7|205150.7|205240.7|205150.7|205235.3|205145.3|10
1736488170000|2025-01-10 05:49:30|205236.9|205146.9|205242.5|205152.5|205242.8|205152.8|205236.5|205146.5|16
1736488180000|2025-01-10 05:49:40|205243.7|205153.7|205241|205151|205243.7|205153.7|205239.6|205149.6|8
1736488190000|2025-01-10 05:49:50|205247.2|205157.2|205246.1|205156.1|205249.5|205159.5|205243.1|205153.1|25
1736488200000|2025-01-10 05:50:00|205246.9|205156.9|205262|205172|205268|205178|205246.9|205156.9|23
1736488210000|2025-01-10 05:50:10|205264.5|205174.5|205262|205172|205264.5|205174.5|205257.4|205167.4|11
1736488220000|2025-01-10 05:50:20|205265.7|205175.7|205259.7|205169.7|205266.4|205176.4|205256.7|205166.7|17
1736488230000|2025-01-10 05:50:30|205263.7|205173.7|205261.3|205171.3|205265.2|205175.2|205259.7|205169.7|14
1736488240000|2025-01-10 05:50:40|205265.7|205175.7|205254.8|205164.8|205265.7|205175.7|205254.8|205164.8|21
1736488250000|2025-01-10 05:50:50|205261.7|205171.7|205261|205171|205266.5|205176.5|205259.8|205169.8|15
1736488260000|2025-01-10 05:51:00|205259.8|205169.8|205267.9|205177.9|205269.8|205179.8|205258.1|205168.1|13
1736488270000|2025-01-10 05:51:10|205271.5|205181.5|205287.4|205197.4|205303.1|205213.1|205271.5|205181.5|14
1736488280000|2025-01-10 05:51:20|205287.7|205197.7|205262.6|205172.6|205287.7|205197.7|205260.2|205170.2|9
1736488290000|2025-01-10 05:51:30|205265.4|205175.4|205265.7|205175.7|205269.1|205179.1|205262.8|205172.8|6
1736488300000|2025-01-10 05:51:40|205265.6|205175.6|205266|205176|205269.1|205179.1|205265.6|205175.6|5
1736488310000|2025-01-10 05:51:50|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|1
1736488320000|2025-01-10 05:52:00|205263.5|205173.5|205263.5|205173.5|205263.5|205173.5|205263.5|205173.5|1
1736488330000|2025-01-10 05:52:10|205262.4|205172.4|205263.4|205173.4|205265.2|205175.2|205262.4|205172.4|4
1736488340000|2025-01-10 05:52:20|205265|205175|205261.8|205171.8|205265|205175|205261.8|205171.8|3
1736488360000|2025-01-10 05:52:40|205259.3|205169.3|205263.3|205173.3|205265.3|205175.3|205259.3|205169.3|3
1736488370000|2025-01-10 05:52:50|205263|205173|205263|205173|205263|205173|205263|205173|1
1736488380000|2025-01-10 05:53:00|205264.7|205174.7|205264.7|205174.7|205264.7|205174.7|205264.7|205174.7|1
1736488390000|2025-01-10 05:53:10|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|1
1736488400000|2025-01-10 05:53:20|205263.9|205173.9|205267.7|205177.7|205270|205180|205263.6|205173.6|10
1736488410000|2025-01-10 05:53:30|205268.9|205178.9|205270.2|205180.2|205271.2|205181.2|205268.9|205178.9|7
1736488420000|2025-01-10 05:53:40|205268.6|205178.6|205276.7|205186.7|205276.7|205186.7|205268.6|205178.6|8
1736488430000|2025-01-10 05:53:50|205274.2|205184.2|205275.4|205185.4|205279.2|205189.2|205274.2|205184.2|5
1736488440000|2025-01-10 05:54:00|205271.4|205181.4|205272.4|205182.4|205272.4|205182.4|205271.4|205181.4|2
1736488450000|2025-01-10 05:54:10|205272.9|205182.9|205272.2|205182.2|205273.7|205183.7|205270.4|205180.4|8
1736488460000|2025-01-10 05:54:20|205275.6|205185.6|205270.7|205180.7|205275.6|205185.6|205270.7|205180.7|6
1736488470000|2025-01-10 05:54:30|205272.6|205182.6|205272.1|205182.1|205272.6|205182.6|205268.1|205178.1|6
1736488480000|2025-01-10 05:54:40|205270.9|205180.9|205271|205181|205271|205181|205270|205180|3
1736488490000|2025-01-10 05:54:50|205270|205180|205270|205180|205270|205180|205270|205180|1
1736488500000|2025-01-10 05:55:00|205271.5|205181.5|205281.6|205191.6|205287|205197|205270.5|205180.5|11
1736488510000|2025-01-10 05:55:10|205285.9|205195.9|205294.1|205204.1|205299.8|205209.8|205285.9|205195.9|7
1736488520000|2025-01-10 05:55:20|205298.6|205208.6|205296.7|205206.7|205298.6|205208.6|205292.4|205202.4|5
1736488530000|2025-01-10 05:55:30|205295.5|205205.5|205297.8|205207.8|205297.8|205207.8|205292.7|205202.7|4
1736488540000|2025-01-10 05:55:40|205295.9|205205.9|205291.1|205201.1|205298.2|205208.2|205291.1|205201.1|6
1736488560000|2025-01-10 05:56:00|205291.2|205201.2|205264.5|205174.5|205295.7|205205.7|205260.5|205170.5|9
1736488570000|2025-01-10 05:56:10|205263.4|205173.4|205262.3|205172.3|205264.2|205174.2|205262.1|205172.1|4
1736488580000|2025-01-10 05:56:20|205261.6|205171.6|205258.4|205168.4|205263.9|205173.9|205257.3|205167.3|13
1736488590000|2025-01-10 05:56:30|205263.5|205173.5|205262.8|205172.8|205263.5|205173.5|205259.8|205169.8|4
1736488600000|2025-01-10 05:56:40|205260.8|205170.8|205260.4|205170.4|205264.3|205174.3|205253.8|205163.8|12
1736488610000|2025-01-10 05:56:50|205258.7|205168.7|205262.8|205172.8|205262.8|205172.8|205258.7|205168.7|12
1736488620000|2025-01-10 05:57:00|205264.7|205174.7|205273.8|205183.8|205275|205185|205264.3|205174.3|8
1736488630000|2025-01-10 05:57:10|205272.5|205182.5|205282.8|205192.8|205286.6|205196.6|205271.2|205181.2|20
1736488640000|2025-01-10 05:57:20|205283.3|205193.3|205284.6|205194.6|205286.6|205196.6|205282.7|205192.7|16
1736488650000|2025-01-10 05:57:30|205282.8|205192.8|205298.6|205208.6|205298.6|205208.6|205282.8|205192.8|20
1736488660000|2025-01-10 05:57:40|205295.1|205205.1|205297.6|205207.6|205297.6|205207.6|205295.1|205205.1|3
1736488670000|2025-01-10 05:57:50|205301.2|205211.2|205297.5|205207.5|205301.2|205211.2|205295.8|205205.8|9
1736488680000|2025-01-10 05:58:00|205302|205212|205298.4|205208.4|205302|205212|205298.4|205208.4|2
1736488690000|2025-01-10 05:58:10|205299.7|205209.7|205298.2|205208.2|205301.3|205211.3|205298.2|205208.2|5
1736488700000|2025-01-10 05:58:20|205295.1|205205.1|205320.4|205230.4|205320.4|205230.4|205295.1|205205.1|8
1736488710000|2025-01-10 05:58:30|205318.3|205228.3|205311.4|205221.4|205318.3|205228.3|205310.1|205220.1|8
1736488720000|2025-01-10 05:58:40|205316|205226|205312|205222|205319.2|205229.2|205312|205222|7
1736488740000|2025-01-10 05:59:00|205310.9|205220.9|205310.7|205220.7|205313.2|205223.2|205310.7|205220.7|5
1736488750000|2025-01-10 05:59:10|205311.7|205221.7|205325.3|205235.3|205330.5|205240.5|205310.2|205220.2|17
1736488760000|2025-01-10 05:59:20|205326.8|205236.8|205334.9|205244.9|205334.9|205244.9|205326.8|205236.8|15
1736488770000|2025-01-10 05:59:30|205334.7|205244.7|205340|205250|205340.6|205250.6|205334.7|205244.7|4
1736488780000|2025-01-10 05:59:40|205337.8|205247.8|205334.7|205244.7|205337.8|205247.8|205334.7|205244.7|9
1736488790000|2025-01-10 05:59:50|205341.7|205251.7|205364.4|205274.4|205369.3|205279.3|205341.7|205251.7|10
1736488800000|2025-01-10 06:00:00|205372.5|205282.5|205357.8|205267.8|205372.5|205282.5|205337|205247|25
1736488810000|2025-01-10 06:00:10|205350.7|205260.7|205375.1|205285.1|205382.1|205292.1|205350.7|205260.7|20
1736488820000|2025-01-10 06:00:20|205374.8|205284.8|205378.8|205288.8|205386.9|205296.9|205374.4|205284.4|24
1736488830000|2025-01-10 06:00:30|205380.2|205290.2|205365.9|205275.9|205381|205291|205365.2|205275.2|18
1736488840000|2025-01-10 06:00:40|205372.4|205282.4|205371.8|205281.8|205380.4|205290.4|205370.9|205280.9|11
1736488850000|2025-01-10 06:00:50|205370.4|205280.4|205369.9|205279.9|205374.9|205284.9|205368.9|205278.9|17
1736488860000|2025-01-10 06:01:00|205371.7|205281.7|205327.2|205237.2|205371.7|205281.7|205327.2|205237.2|16
1736488870000|2025-01-10 06:01:10|205327.3|205237.3|205331.7|205241.7|205340|205250|205327.3|205237.3|15
1736488880000|2025-01-10 06:01:20|205331.6|205241.6|205331.7|205241.7|205332.2|205242.2|205329.3|205239.3|16
1736488890000|2025-01-10 06:01:30|205330.7|205240.7|205331.2|205241.2|205336|205246|205329.7|205239.7|22
1736488900000|2025-01-10 06:01:40|205332|205242|205328.9|205238.9|205337.1|205247.1|205328.9|205238.9|21
1736488910000|2025-01-10 06:01:50|205334.1|205244.1|205333|205243|205337.5|205247.5|205329.1|205239.1|22
1736488920000|2025-01-10 06:02:00|205333.9|205243.9|205331.2|205241.2|205337.7|205247.7|205330.5|205240.5|11
1736488930000|2025-01-10 06:02:10|205329.2|205239.2|205330.7|205240.7|205336.5|205246.5|205327.6|205237.6|24
1736488940000|2025-01-10 06:02:20|205329.8|205239.8|205336.1|205246.1|205336.2|205246.2|205328.7|205238.7|31
1736488950000|2025-01-10 06:02:30|205332.2|205242.2|205331.8|205241.8|205333.9|205243.9|205330.1|205240.1|22
1736488960000|2025-01-10 06:02:40|205332.6|205242.6|205332.4|205242.4|205337.9|205247.9|205331.2|205241.2|16
1736488970000|2025-01-10 06:02:50|205333|205243|205334.1|205244.1|205336.6|205246.6|205331.6|205241.6|15
1736488980000|2025-01-10 06:03:00|205334.8|205244.8|205348.5|205258.5|205348.5|205258.5|205334.1|205244.1|22
1736488990000|2025-01-10 06:03:10|205348.1|205258.1|205347.8|205257.8|205350.2|205260.2|205346.9|205256.9|7
1736489000000|2025-01-10 06:03:20|205349.2|205259.2|205364.6|205274.6|205367.7|205277.7|205349.2|205259.2|11
1736489010000|2025-01-10 06:03:30|205369.1|205279.1|205382.4|205292.4|205382.4|205292.4|205363|205273|19
1736489020000|2025-01-10 06:03:40|205383.7|205293.7|205381.8|205291.8|205386|205296|205381.3|205291.3|10
1736489030000|2025-01-10 06:03:50|205381.6|205291.6|205376.2|205286.2|205384.1|205294.1|205369.7|205279.7|17
1736489040000|2025-01-10 06:04:00|205376.6|205286.6|205379.7|205289.7|205382|205292|205376.6|205286.6|7
1736489050000|2025-01-10 06:04:10|205381.1|205291.1|205381.8|205291.8|205387.4|205297.4|205380.1|205290.1|7
1736489060000|2025-01-10 06:04:20|205380.5|205290.5|205378.7|205288.7|205380.7|205290.7|205378.7|205288.7|4
1736489070000|2025-01-10 06:04:30|205377.3|205287.3|205381.9|205291.9|205388.6|205298.6|205372|205282|24
1736489080000|2025-01-10 06:04:40|205382.5|205292.5|205380.2|205290.2|205389.6|205299.6|205374.8|205284.8|18
1736489090000|2025-01-10 06:04:50|205379.3|205289.3|205353.7|205263.7|205379.3|205289.3|205349|205259|19
1736489100000|2025-01-10 06:05:00|205354.3|205264.3|205354.5|205264.5|205358.7|205268.7|205349.7|205259.7|19
1736489110000|2025-01-10 06:05:10|205355.5|205265.5|205351.5|205261.5|205359.2|205269.2|205349.8|205259.8|17
1736489120000|2025-01-10 06:05:20|205352.7|205262.7|205354.4|205264.4|205354.8|205264.8|205346.2|205256.2|13
1736489130000|2025-01-10 06:05:30|205354.1|205264.1|205350.3|205260.3|205354.1|205264.1|205348.9|205258.9|14
1736489140000|2025-01-10 06:05:40|205354.1|205264.1|205351.4|205261.4|205354.3|205264.3|205350.8|205260.8|5
1736489150000|2025-01-10 06:05:50|205352.4|205262.4|205349.4|205259.4|205352.4|205262.4|205349.4|205259.4|3
1736489160000|2025-01-10 06:06:00|205350|205260|205351|205261|205356.4|205266.4|205350|205260|25
1736489170000|2025-01-10 06:06:10|205353.3|205263.3|205350.7|205260.7|205353.3|205263.3|205349.2|205259.2|25
1736489180000|2025-01-10 06:06:20|205353.3|205263.3|205353.9|205263.9|205354|205264|205349.1|205259.1|16
1736489190000|2025-01-10 06:06:30|205351.4|205261.4|205350.1|205260.1|205354.2|205264.2|205348.9|205258.9|19
1736489200000|2025-01-10 06:06:40|205349.5|205259.5|205352.7|205262.7|205355.8|205265.8|205347.8|205257.8|22
1736489210000|2025-01-10 06:06:50|205349.3|205259.3|205348.8|205258.8|205354.9|205264.9|205348.8|205258.8|13
1736489220000|2025-01-10 06:07:00|205347.4|205257.4|205348.4|205258.4|205355|205265|205347.4|205257.4|19
1736489230000|2025-01-10 06:07:10|205349.9|205259.9|205346.5|205256.5|205352.5|205262.5|205346.3|205256.3|22
1736489240000|2025-01-10 06:07:20|205347.8|205257.8|205351.4|205261.4|205355.3|205265.3|205347.8|205257.8|18
1736489250000|2025-01-10 06:07:30|205351.2|205261.2|205348.4|205258.4|205352.4|205262.4|205347.5|205257.5|11
1736489260000|2025-01-10 06:07:40|205344.8|205254.8|205325.3|205235.3|205344.8|205254.8|205325.3|205235.3|4
1736489270000|2025-01-10 06:07:50|205326.6|205236.6|205325.5|205235.5|205329.2|205239.2|205319.7|205229.7|11
1736489280000|2025-01-10 06:08:00|205324.1|205234.1|205321.8|205231.8|205324.1|205234.1|205321.8|205231.8|5
1736489290000|2025-01-10 06:08:10|205322.2|205232.2|205320.8|205230.8|205323.6|205233.6|205318.4|205228.4|11
1736489300000|2025-01-10 06:08:20|205320.4|205230.4|205324.2|205234.2|205326|205236|205320.4|205230.4|17
1736489310000|2025-01-10 06:08:30|205325|205235|205327|205237|205327|205237|205323.8|205233.8|6
1736489320000|2025-01-10 06:08:40|205326.4|205236.4|205326.5|205236.5|205329.4|205239.4|205322.8|205232.8|9
1736489330000|2025-01-10 06:08:50|205325.9|205235.9|205328.4|205238.4|205328.4|205238.4|205323.5|205233.5|5
1736489340000|2025-01-10 06:09:00|205327.5|205237.5|205328.7|205238.7|205328.7|205238.7|205324.5|205234.5|5
1736489350000|2025-01-10 06:09:10|205328.4|205238.4|205327.4|205237.4|205330|205240|205326.8|205236.8|5
1736489360000|2025-01-10 06:09:20|205328.6|205238.6|205318.1|205228.1|205328.6|205238.6|205317.6|205227.6|17
1736489370000|2025-01-10 06:09:30|205318.7|205228.7|205318.8|205228.8|205321.1|205231.1|205317.4|205227.4|11
1736489380000|2025-01-10 06:09:40|205317.1|205227.1|205322.8|205232.8|205324.2|205234.2|205317.1|205227.1|17
1736489390000|2025-01-10 06:09:50|205321.5|205231.5|205334.7|205244.7|205340|205250|205321.5|205231.5|20
1736489400000|2025-01-10 06:10:00|205333.8|205243.8|205351.4|205261.4|205351.4|205261.4|205332.1|205242.1|20
1736489410000|2025-01-10 06:10:10|205349.9|205259.9|205339.9|205249.9|205349.9|205259.9|205332.6|205242.6|14
1736489420000|2025-01-10 06:10:20|205338.2|205248.2|205336.1|205246.1|205340.9|205250.9|205335.5|205245.5|32
1736489430000|2025-01-10 06:10:30|205337.6|205247.6|205292.7|205202.7|205340.3|205250.3|205292.7|205202.7|30
1736489440000|2025-01-10 06:10:40|205293.9|205203.9|205294.3|205204.3|205299.7|205209.7|205291.3|205201.3|34
1736489450000|2025-01-10 06:10:50|205294.2|205204.2|205307.3|205217.3|205307.3|205217.3|205294|205204|25
1736489460000|2025-01-10 06:11:00|205307.4|205217.4|205322.3|205232.3|205328|205238|205307.4|205217.4|13
1736489470000|2025-01-10 06:11:10|205324.7|205234.7|205323.6|205233.6|205329|205239|205321.6|205231.6|12
1736489480000|2025-01-10 06:11:20|205322.7|205232.7|205323|205233|205330.3|205240.3|205322.6|205232.6|9
1736489490000|2025-01-10 06:11:30|205328.5|205238.5|205335.2|205245.2|205335.2|205245.2|205323|205233|21
1736489500000|2025-01-10 06:11:40|205332.5|205242.5|205340.8|205250.8|205340.9|205250.9|205332.5|205242.5|9
1736489510000|2025-01-10 06:11:50|205339.5|205249.5|205343.7|205253.7|205346|205256|205339.5|205249.5|8
1736489520000|2025-01-10 06:12:00|205342.8|205252.8|205345.1|205255.1|205345.1|205255.1|205341.7|205251.7|8
1736489530000|2025-01-10 06:12:10|205345.2|205255.2|205344|205254|205345.9|205255.9|205339.8|205249.8|11
1736489540000|2025-01-10 06:12:20|205342.9|205252.9|205345.2|205255.2|205347.2|205257.2|205341|205251|19
1736489550000|2025-01-10 06:12:30|205346|205256|205344.9|205254.9|205346.7|205256.7|205340.2|205250.2|16
1736489560000|2025-01-10 06:12:40|205346.1|205256.1|205344.8|205254.8|205346.1|205256.1|205342.8|205252.8|4
1736489570000|2025-01-10 06:12:50|205342.4|205252.4|205343.4|205253.4|205346.1|205256.1|205339.9|205249.9|14
1736489580000|2025-01-10 06:13:00|205344.4|205254.4|205338.5|205248.5|205347.7|205257.7|205338.5|205248.5|34
1736489590000|2025-01-10 06:13:10|205343.4|205253.4|205343.3|205253.3|205344.5|205254.5|205338.9|205248.9|30
1736489600000|2025-01-10 06:13:20|205341.1|205251.1|205343.4|205253.4|205345.2|205255.2|205335|205245|30
1736489610000|2025-01-10 06:13:30|205338.3|205248.3|205345.3|205255.3|205345.9|205255.9|205338.3|205248.3|11
1736489620000|2025-01-10 06:13:40|205343.8|205253.8|205344.3|205254.3|205344.3|205254.3|205338.9|205248.9|26
1736489630000|2025-01-10 06:13:50|205343.2|205253.2|205343.5|205253.5|205344.6|205254.6|205340|205250|22
1736489640000|2025-01-10 06:14:00|205342.3|205252.3|205333.4|205243.4|205343.9|205253.9|205331.8|205241.8|31
1736489650000|2025-01-10 06:14:10|205336.2|205246.2|205329.9|205239.9|205336.2|205246.2|205329.9|205239.9|17
1736489660000|2025-01-10 06:14:20|205332.4|205242.4|205331.8|205241.8|205334.3|205244.3|205329.4|205239.4|17
1736489670000|2025-01-10 06:14:30|205331|205241|205335.6|205245.6|205335.6|205245.6|205327.5|205237.5|11
1736489680000|2025-01-10 06:14:40|205339.6|205249.6|205339.1|205249.1|205345.2|205255.2|205338.6|205248.6|27
1736489690000|2025-01-10 06:14:50|205339.2|205249.2|205340.9|205250.9|205346.9|205256.9|205338.3|205248.3|21
1736489700000|2025-01-10 06:15:00|205343.5|205253.5|205346|205256|205346|205256|205342|205252|8
1736489710000|2025-01-10 06:15:10|205346.8|205256.8|205342.9|205252.9|205349.9|205259.9|205341.8|205251.8|17
1736489720000|2025-01-10 06:15:20|205341.1|205251.1|205346.2|205256.2|205347|205257|205341.1|205251.1|6
1736489730000|2025-01-10 06:15:30|205344.5|205254.5|205342|205252|205344.5|205254.5|205337|205247|25
1736489740000|2025-01-10 06:15:40|205339.5|205249.5|205333.4|205243.4|205339.5|205249.5|205329|205239|34
1736489750000|2025-01-10 06:15:50|205327.9|205237.9|205351.6|205261.6|205352.3|205262.3|205327.9|205237.9|31
1736489760000|2025-01-10 06:16:00|205354.1|205264.1|205374.9|205284.9|205380.9|205290.9|205354.1|205264.1|27
1736489770000|2025-01-10 06:16:10|205374.2|205284.2|205390.4|205300.4|205392.1|205302.1|205374.2|205284.2|15
1736489780000|2025-01-10 06:16:20|205388.5|205298.5|205407.1|205317.1|205415.4|205325.4|205379|205289|20
1736489790000|2025-01-10 06:16:30|205405.3|205315.3|205375|205285|205405.3|205315.3|205375|205285|15
1736489800000|2025-01-10 06:16:40|205375.1|205285.1|205384.5|205294.5|205385.2|205295.2|205370.4|205280.4|10
1736489810000|2025-01-10 06:16:50|205384.3|205294.3|205384.1|205294.1|205384.3|205294.3|205382.1|205292.1|4
1736489820000|2025-01-10 06:17:00|205385.1|205295.1|205386.3|205296.3|205386.3|205296.3|205384|205294|5
1736489830000|2025-01-10 06:17:10|205386.1|205296.1|205385.2|205295.2|205386.5|205296.5|205382.3|205292.3|7
1736489840000|2025-01-10 06:17:20|205385.7|205295.7|205385.7|205295.7|205385.7|205295.7|205385.7|205295.7|1
1736489860000|2025-01-10 06:17:40|205385.8|205295.8|205385.8|205295.8|205386.8|205296.8|205385.3|205295.3|4
1736489870000|2025-01-10 06:17:50|205387|205297|205385.9|205295.9|205387.3|205297.3|205385.9|205295.9|3
1736489880000|2025-01-10 06:18:00|205387.3|205297.3|205390.5|205300.5|205392.5|205302.5|205387|205297|8
1736489890000|2025-01-10 06:18:10|205389.2|205299.2|205389.8|205299.8|205389.8|205299.8|205387.7|205297.7|4
1736489910000|2025-01-10 06:18:30|205391.1|205301.1|205390|205300|205391.1|205301.1|205390|205300|2
1736489920000|2025-01-10 06:18:40|205393.3|205303.3|205391.6|205301.6|205393.3|205303.3|205388.7|205298.7|9
1736489930000|2025-01-10 06:18:50|205392.8|205302.8|205393.2|205303.2|205395.5|205305.5|205392.8|205302.8|5
1736489940000|2025-01-10 06:19:00|205387.6|205297.6|205384.6|205294.6|205387.6|205297.6|205380.8|205290.8|4
1736489950000|2025-01-10 06:19:10|205388.1|205298.1|205384.2|205294.2|205388.1|205298.1|205384.2|205294.2|3
1736489960000|2025-01-10 06:19:20|205385.8|205295.8|205384.4|205294.4|205385.8|205295.8|205384.4|205294.4|2
1736489970000|2025-01-10 06:19:30|205382.8|205292.8|205384.1|205294.1|205385.9|205295.9|205382.8|205292.8|4
1736489980000|2025-01-10 06:19:40|205384|205294|205383.3|205293.3|205388.3|205298.3|205382.8|205292.8|9
1736489990000|2025-01-10 06:19:50|205385.8|205295.8|205382.3|205292.3|205387|205297|205382.3|205292.3|10
1736490000000|2025-01-10 06:20:00|205388.5|205298.5|205386.2|205296.2|205388.5|205298.5|205384.9|205294.9|5
1736490010000|2025-01-10 06:20:10|205382.6|205292.6|205386|205296|205386.9|205296.9|205382.6|205292.6|6
1736490020000|2025-01-10 06:20:20|205383.3|205293.3|205384.4|205294.4|205385.6|205295.6|205383|205293|6
1736490030000|2025-01-10 06:20:30|205385.2|205295.2|205387|205297|205387|205297|205383|205293|6
1736490040000|2025-01-10 06:20:40|205385.4|205295.4|205387.5|205297.5|205387.5|205297.5|205384.8|205294.8|5
1736490050000|2025-01-10 06:20:50|205386.1|205296.1|205386.4|205296.4|205389.1|205299.1|205386.1|205296.1|3
1736490060000|2025-01-10 06:21:00|205384.9|205294.9|205385.9|205295.9|205385.9|205295.9|205382.7|205292.7|3
1736490070000|2025-01-10 06:21:10|205381.7|205291.7|205385.5|205295.5|205386.7|205296.7|205381.7|205291.7|5
1736490080000|2025-01-10 06:21:20|205385.1|205295.1|205385.6|205295.6|205386.6|205296.6|205385.1|205295.1|4
1736490090000|2025-01-10 06:21:30|205386.2|205296.2|205386.2|205296.2|205386.2|205296.2|205386.2|205296.2|1
1736490100000|2025-01-10 06:21:40|205385.2|205295.2|205386.2|205296.2|205386.2|205296.2|205381.9|205291.9|8
1736490110000|2025-01-10 06:21:50|205381.4|205291.4|205379.9|205289.9|205381.4|205291.4|205372.5|205282.5|12
1736490120000|2025-01-10 06:22:00|205378.3|205288.3|205379.5|205289.5|205379.9|205289.9|205377.5|205287.5|20
1736490130000|2025-01-10 06:22:10|205378.3|205288.3|205383.4|205293.4|205383.4|205293.4|205377.5|205287.5|17
1736490140000|2025-01-10 06:22:20|205382.6|205292.6|205380.6|205290.6|205382.9|205292.9|205376.5|205286.5|12
1736490150000|2025-01-10 06:22:30|205381.2|205291.2|205381|205291|205382|205292|205380.4|205290.4|19
1736490160000|2025-01-10 06:22:40|205380.4|205290.4|205381.2|205291.2|205382.3|205292.3|205378.6|205288.6|20
1736490170000|2025-01-10 06:22:50|205380.6|205290.6|205379|205289|205383.5|205293.5|205379|205289|20
1736490180000|2025-01-10 06:23:00|205382|205292|205381.9|205291.9|205383.9|205293.9|205378.8|205288.8|19
1736490190000|2025-01-10 06:23:10|205380.5|205290.5|205380.3|205290.3|205381.5|205291.5|205378.7|205288.7|10
1736490200000|2025-01-10 06:23:20|205381.7|205291.7|205382.2|205292.2|205385.5|205295.5|205381.7|205291.7|7
1736490210000|2025-01-10 06:23:30|205381.1|205291.1|205381.1|205291.1|205381.1|205291.1|205381.1|205291.1|1
1736490220000|2025-01-10 06:23:40|205382.3|205292.3|205381.2|205291.2|205382.3|205292.3|205381.2|205291.2|2
1736490240000|2025-01-10 06:24:00|205382.5|205292.5|205381.7|205291.7|205382.9|205292.9|205381.3|205291.3|8
1736490250000|2025-01-10 06:24:10|205382.9|205292.9|205379.1|205289.1|205383.8|205293.8|205379.1|205289.1|15
1736490260000|2025-01-10 06:24:20|205380.5|205290.5|205347.1|205257.1|205383.5|205293.5|205341.6|205251.6|21
1736490270000|2025-01-10 06:24:30|205345.7|205255.7|205344.9|205254.9|205349.3|205259.3|205338.1|205248.1|23
1736490280000|2025-01-10 06:24:40|205343.9|205253.9|205344.5|205254.5|205346.3|205256.3|205343.9|205253.9|9
1736490290000|2025-01-10 06:24:50|205344.6|205254.6|205347.3|205257.3|205348.2|205258.2|205343.4|205253.4|20
1736490300000|2025-01-10 06:25:00|205348.1|205258.1|205348|205258|205354.9|205264.9|205343.1|205253.1|22
1736490310000|2025-01-10 06:25:10|205345.6|205255.6|205344.1|205254.1|205349.3|205259.3|205342.6|205252.6|17
1736490320000|2025-01-10 06:25:20|205345.3|205255.3|205346.1|205256.1|205348|205258|205342.1|205252.1|16
1736490330000|2025-01-10 06:25:30|205344.6|205254.6|205343|205253|205347.1|205257.1|205342.9|205252.9|13
1736490340000|2025-01-10 06:25:40|205346.9|205256.9|205345.1|205255.1|205346.9|205256.9|205342.7|205252.7|16
1736490350000|2025-01-10 06:25:50|205343.3|205253.3|205340.8|205250.8|205345.9|205255.9|205340.3|205250.3|24
1736490360000|2025-01-10 06:26:00|205342.4|205252.4|205345.1|205255.1|205345.1|205255.1|205338.6|205248.6|19
1736490370000|2025-01-10 06:26:10|205342.9|205252.9|205341.2|205251.2|205345.2|205255.2|205339.8|205249.8|19
1736490380000|2025-01-10 06:26:20|205346.9|205256.9|205343.2|205253.2|205347.9|205257.9|205339.5|205249.5|20
1736490390000|2025-01-10 06:26:30|205342|205252|205342.7|205252.7|205344.8|205254.8|205342|205252|7
1736490400000|2025-01-10 06:26:40|205341.4|205251.4|205345.6|205255.6|205347.7|205257.7|205339.9|205249.9|16
1736490410000|2025-01-10 06:26:50|205344.7|205254.7|205362.3|205272.3|205373.5|205283.5|205343.7|205253.7|33
1736490420000|2025-01-10 06:27:00|205364|205274|205357|205267|205371.2|205281.2|205356.2|205266.2|37
1736490430000|2025-01-10 06:27:10|205361.2|205271.2|205356.9|205266.9|205368.2|205278.2|205356.9|205266.9|34
1736490440000|2025-01-10 06:27:20|205358.1|205268.1|205360.2|205270.2|205364.5|205274.5|205358.1|205268.1|5
1736490450000|2025-01-10 06:27:30|205359.1|205269.1|205362.1|205272.1|205363.3|205273.3|205358.7|205268.7|6
1736490460000|2025-01-10 06:27:40|205363.5|205273.5|205357.4|205267.4|205363.5|205273.5|205357.4|205267.4|5
1736490470000|2025-01-10 06:27:50|205362.5|205272.5|205357.5|205267.5|205362.5|205272.5|205356.7|205266.7|3
1736490480000|2025-01-10 06:28:00|205357.7|205267.7|205361.5|205271.5|205361.5|205271.5|205355.1|205265.1|6
1736490490000|2025-01-10 06:28:10|205359.5|205269.5|205359.2|205269.2|205360.6|205270.6|205357.8|205267.8|5
1736490500000|2025-01-10 06:28:20|205358|205268|205356.5|205266.5|205359.8|205269.8|205352.7|205262.7|11
1736490510000|2025-01-10 06:28:30|205358|205268|205360.6|205270.6|205366.1|205276.1|205355|205265|8
1736490520000|2025-01-10 06:28:40|205355.2|205265.2|205354.3|205264.3|205361.8|205271.8|205352.4|205262.4|13
1736490530000|2025-01-10 06:28:50|205357|205267|205354.2|205264.2|205358.9|205268.9|205353.2|205263.2|9
1736490540000|2025-01-10 06:29:00|205353.2|205263.2|205335.7|205245.7|205353.2|205263.2|205332.8|205242.8|34
1736490550000|2025-01-10 06:29:10|205336|205246|205333.5|205243.5|205338.4|205248.4|205333.5|205243.5|19
1736490560000|2025-01-10 06:29:20|205335.1|205245.1|205334.9|205244.9|205336.8|205246.8|205332|205242|25
1736490570000|2025-01-10 06:29:30|205334.3|205244.3|205338.8|205248.8|205340.5|205250.5|205332.6|205242.6|9
1736490580000|2025-01-10 06:29:40|205340.1|205250.1|205335.5|205245.5|205340.1|205250.1|205335.5|205245.5|10
1736490590000|2025-01-10 06:29:50|205337.9|205247.9|205339.3|205249.3|205341.6|205251.6|205334.2|205244.2|12
1736490600000|2025-01-10 06:30:00|205338.8|205248.8|205341.6|205251.6|205345.9|205255.9|205335.8|205245.8|22
1736490610000|2025-01-10 06:30:10|205337.2|205247.2|205337.2|205247.2|205351.5|205261.5|205337.2|205247.2|17
1736490620000|2025-01-10 06:30:20|205340|205250|205341|205251|205341|205251|205339.8|205249.8|4
1736490630000|2025-01-10 06:30:30|205340|205250|205336.1|205246.1|205340|205250|205334.6|205244.6|9
1736490640000|2025-01-10 06:30:40|205337.8|205247.8|205343.9|205253.9|205343.9|205253.9|205336.5|205246.5|15
1736490650000|2025-01-10 06:30:50|205342.1|205252.1|205341.8|205251.8|205344.7|205254.7|205340.1|205250.1|9
1736490660000|2025-01-10 06:31:00|205342.8|205252.8|205338.6|205248.6|205347.1|205257.1|205338.6|205248.6|13
1736490670000|2025-01-10 06:31:10|205344.1|205254.1|205340.3|205250.3|205348.6|205258.6|205337.3|205247.3|17
1736490680000|2025-01-10 06:31:20|205339|205249|205341.7|205251.7|205346.5|205256.5|205337.9|205247.9|23
1736490690000|2025-01-10 06:31:30|205337.4|205247.4|205341.8|205251.8|205346|205256|205337.1|205247.1|23
1736490700000|2025-01-10 06:31:40|205340.4|205250.4|205341.4|205251.4|205349.5|205259.5|205337|205247|22
1736490710000|2025-01-10 06:31:50|205338.7|205248.7|205339|205249|205347.7|205257.7|205337.8|205247.8|26
1736490720000|2025-01-10 06:32:00|205339.4|205249.4|205339.4|205249.4|205339.4|205249.4|205339.4|205249.4|1
1736490730000|2025-01-10 06:32:10|205340.7|205250.7|205337.6|205247.6|205345.6|205255.6|205337.6|205247.6|11
1736490740000|2025-01-10 06:32:20|205337|205247|205340|205250|205343.6|205253.6|205335.1|205245.1|17
1736490750000|2025-01-10 06:32:30|205336|205246|205336.6|205246.6|205339.2|205249.2|205335.6|205245.6|27
1736490760000|2025-01-10 06:32:40|205336.3|205246.3|205335.5|205245.5|205337.3|205247.3|205334.5|205244.5|12
1736490770000|2025-01-10 06:32:50|205335.6|205245.6|205333.3|205243.3|205336.8|205246.8|205331.4|205241.4|17
1736490780000|2025-01-10 06:33:00|205332.1|205242.1|205312.2|205222.2|205333.5|205243.5|205308.2|205218.2|18
1736490790000|2025-01-10 06:33:10|205310.5|205220.5|205309.7|205219.7|205310.6|205220.6|205309.7|205219.7|3
1736490800000|2025-01-10 06:33:20|205307|205217|205308.1|205218.1|205310.2|205220.2|205303.1|205213.1|10
1736490810000|2025-01-10 06:33:30|205306.9|205216.9|205308.9|205218.9|205310.1|205220.1|205306.9|205216.9|5
1736490820000|2025-01-10 06:33:40|205305.4|205215.4|205288.1|205198.1|205305.4|205215.4|205280|205190|19
1736490830000|2025-01-10 06:33:50|205286.3|205196.3|205282.8|205192.8|205287.2|205197.2|205282.1|205192.1|13
1736490840000|2025-01-10 06:34:00|205281.2|205191.2|205285.2|205195.2|205287|205197|205281.2|205191.2|14
1736490850000|2025-01-10 06:34:10|205283.6|205193.6|205281.6|205191.6|205285.9|205195.9|205277|205187|15
1736490860000|2025-01-10 06:34:20|205283|205193|205285.1|205195.1|205285.1|205195.1|205280.8|205190.8|5
1736490870000|2025-01-10 06:34:30|205280.4|205190.4|205285.8|205195.8|205288.2|205198.2|205280.4|205190.4|11
1736490880000|2025-01-10 06:34:40|205284.9|205194.9|205282.2|205192.2|205290.2|205200.2|205280.8|205190.8|15
1736490890000|2025-01-10 06:34:50|205282.9|205192.9|205284.3|205194.3|205289.7|205199.7|205282.1|205192.1|15
1736490900000|2025-01-10 06:35:00|205282.3|205192.3|205280.3|205190.3|205287.3|205197.3|205280.3|205190.3|18
1736490910000|2025-01-10 06:35:10|205282.9|205192.9|205285.8|205195.8|205288.3|205198.3|205281.5|205191.5|13
1736490920000|2025-01-10 06:35:20|205288.4|205198.4|205288.8|205198.8|205290.9|205200.9|205279.2|205189.2|11
1736490930000|2025-01-10 06:35:30|205290.5|205200.5|205295.3|205205.3|205301.7|205211.7|205290.5|205200.5|26
1736490940000|2025-01-10 06:35:40|205294.9|205204.9|205275.4|205185.4|205294.9|205204.9|205273.4|205183.4|11
1736490950000|2025-01-10 06:35:50|205271.7|205181.7|205256.2|205166.2|205272.9|205182.9|205256.2|205166.2|8
1736490960000|2025-01-10 06:36:00|205258|205168|205265.9|205175.9|205269.6|205179.6|205256.6|205166.6|10
1736490970000|2025-01-10 06:36:10|205258.2|205168.2|205255.9|205165.9|205258.2|205168.2|205250.1|205160.1|30
1736490980000|2025-01-10 06:36:20|205257.1|205167.1|205259.7|205169.7|205260.6|205170.6|205256.1|205166.1|9
1736490990000|2025-01-10 06:36:30|205260.6|205170.6|205276.2|205186.2|205276.2|205186.2|205260.1|205170.1|10
1736491000000|2025-01-10 06:36:40|205274.8|205184.8|205272.5|205182.5|205274.8|205184.8|205270.6|205180.6|5
1736491010000|2025-01-10 06:36:50|205274|205184|205272.4|205182.4|205274.3|205184.3|205270.8|205180.8|6
1736491020000|2025-01-10 06:37:00|205274.5|205184.5|205291.7|205201.7|205292.8|205202.8|205274.5|205184.5|5
1736491030000|2025-01-10 06:37:10|205290.4|205200.4|205296.3|205206.3|205297.3|205207.3|205290.4|205200.4|3
1736491040000|2025-01-10 06:37:20|205292.5|205202.5|205277.5|205187.5|205292.5|205202.5|205266.3|205176.3|18
1736491050000|2025-01-10 06:37:30|205274.1|205184.1|205294.4|205204.4|205294.4|205204.4|205272.6|205182.6|19
1736491060000|2025-01-10 06:37:40|205294.5|205204.5|205298.3|205208.3|205298.3|205208.3|205294.5|205204.5|8
1736491070000|2025-01-10 06:37:50|205295.6|205205.6|205296.9|205206.9|205297.1|205207.1|205295.6|205205.6|4
1736491080000|2025-01-10 06:38:00|205298.4|205208.4|205300.9|205210.9|205300.9|205210.9|205298.1|205208.1|5
1736491090000|2025-01-10 06:38:10|205302|205212|205299|205209|205304.6|205214.6|205296.4|205206.4|14
1736491100000|2025-01-10 06:38:20|205300.3|205210.3|205305.4|205215.4|205305.4|205215.4|205298.8|205208.8|17
1736491110000|2025-01-10 06:38:30|205302.8|205212.8|205299.7|205209.7|205305.7|205215.7|205298.9|205208.9|17
1736491120000|2025-01-10 06:38:40|205300.2|205210.2|205300.3|205210.3|205300.3|205210.3|205298.8|205208.8|3
1736491130000|2025-01-10 06:38:50|205299.6|205209.6|205299.6|205209.6|205300.7|205210.7|205298.5|205208.5|5
1736491160000|2025-01-10 06:39:20|205301.9|205211.9|205301.9|205211.9|205301.9|205211.9|205301.9|205211.9|1
1736491170000|2025-01-10 06:39:30|205303|205213|205303.3|205213.3|205303.3|205213.3|205303|205213|2
1736491190000|2025-01-10 06:39:50|205302.1|205212.1|205302.4|205212.4|205303.9|205213.9|205302.1|205212.1|6
1736491200000|2025-01-10 06:40:00|205301.9|205211.9|205320.5|205230.5|205320.5|205230.5|205301.9|205211.9|3
1736491210000|2025-01-10 06:40:10|205318.7|205228.7|205320.1|205230.1|205320.1|205230.1|205316.6|205226.6|5
1736491220000|2025-01-10 06:40:20|205318.4|205228.4|205314|205224|205318.4|205228.4|205311.1|205221.1|6
1736491230000|2025-01-10 06:40:30|205315.4|205225.4|205315.4|205225.4|205315.4|205225.4|205315.4|205225.4|1
1736491240000|2025-01-10 06:40:40|205315.6|205225.6|205309.4|205219.4|205315.6|205225.6|205309.4|205219.4|5
1736491260000|2025-01-10 06:41:00|205311.6|205221.6|205316.5|205226.5|205317.9|205227.9|205311.6|205221.6|3
1736491270000|2025-01-10 06:41:10|205314.1|205224.1|205312.8|205222.8|205314.1|205224.1|205312.8|205222.8|2
1736491280000|2025-01-10 06:41:20|205313|205223|205316.4|205226.4|205316.4|205226.4|205313|205223|3
1736491290000|2025-01-10 06:41:30|205314.8|205224.8|205314.7|205224.7|205314.8|205224.8|205314.7|205224.7|2
1736491300000|2025-01-10 06:41:40|205316.2|205226.2|205336.9|205246.9|205344.1|205254.1|205313.7|205223.7|10
1736491310000|2025-01-10 06:41:50|205336.8|205246.8|205340.1|205250.1|205340.9|205250.9|205336.8|205246.8|16
1736491320000|2025-01-10 06:42:00|205338.4|205248.4|205338.6|205248.6|205340.5|205250.5|205335.4|205245.4|14
1736491330000|2025-01-10 06:42:10|205337.5|205247.5|205338.1|205248.1|205338.6|205248.6|205335.9|205245.9|12
1736491340000|2025-01-10 06:42:20|205337.3|205247.3|205334.4|205244.4|205337.3|205247.3|205331.3|205241.3|10
1736491350000|2025-01-10 06:42:30|205334|205244|205331.1|205241.1|205337.1|205247.1|205331.1|205241.1|20
1736491360000|2025-01-10 06:42:40|205332.8|205242.8|205381.4|205291.4|205382.6|205292.6|205332.3|205242.3|19
1736491370000|2025-01-10 06:42:50|205381.5|205291.5|205382.9|205292.9|205385.3|205295.3|205380.6|205290.6|7
1736491380000|2025-01-10 06:43:00|205383.2|205293.2|205379.2|205289.2|205384.5|205294.5|205378.7|205288.7|15
1736491390000|2025-01-10 06:43:10|205379.3|205289.3|205365.2|205275.2|205385.8|205295.8|205362.3|205272.3|17
1736491400000|2025-01-10 06:43:20|205367.6|205277.6|205360.4|205270.4|205367.6|205277.6|205359.4|205269.4|18
1736491410000|2025-01-10 06:43:30|205360.2|205270.2|205362.9|205272.9|205367.3|205277.3|205357.7|205267.7|17
1736491420000|2025-01-10 06:43:40|205364.9|205274.9|205359.9|205269.9|205366.2|205276.2|205353.8|205263.8|17
1736491430000|2025-01-10 06:43:50|205357.9|205267.9|205356.6|205266.6|205359.4|205269.4|205352.2|205262.2|14
1736491440000|2025-01-10 06:44:00|205358|205268|205353.8|205263.8|205365.3|205275.3|205353.8|205263.8|31
1736491450000|2025-01-10 06:44:10|205358.3|205268.3|205359.6|205269.6|205359.6|205269.6|205356.7|205266.7|7
1736491460000|2025-01-10 06:44:20|205357.9|205267.9|205357.1|205267.1|205359|205269|205353.8|205263.8|14
1736491470000|2025-01-10 06:44:30|205353.7|205263.7|205357.2|205267.2|205359.1|205269.1|205353.4|205263.4|14
1736491480000|2025-01-10 06:44:40|205354.6|205264.6|205367.2|205277.2|205371|205281|205352.2|205262.2|11
1736491490000|2025-01-10 06:44:50|205368.1|205278.1|205352.8|205262.8|205368.1|205278.1|205352.8|205262.8|27
1736491500000|2025-01-10 06:45:00|205355.8|205265.8|205354.1|205264.1|205358.2|205268.2|205352.2|205262.2|34
1736491510000|2025-01-10 06:45:10|205354.3|205264.3|205356.2|205266.2|205363.5|205273.5|205351.6|205261.6|19
1736491520000|2025-01-10 06:45:20|205354.6|205264.6|205354.4|205264.4|205355.4|205265.4|205353.4|205263.4|5
1736491530000|2025-01-10 06:45:30|205355.4|205265.4|205355.4|205265.4|205355.4|205265.4|205355.4|205265.4|1
1736491540000|2025-01-10 06:45:40|205355.1|205265.1|205355.1|205265.1|205355.1|205265.1|205355.1|205265.1|1
1736491550000|2025-01-10 06:45:50|205352.4|205262.4|205343.8|205253.8|205352.4|205262.4|205341.3|205251.3|6
1736491560000|2025-01-10 06:46:00|205342.3|205252.3|205344.2|205254.2|205347.6|205257.6|205341.4|205251.4|6
1736491570000|2025-01-10 06:46:10|205344.4|205254.4|205344.4|205254.4|205344.4|205254.4|205344.4|205254.4|1
1736491580000|2025-01-10 06:46:20|205342.6|205252.6|205340.9|205250.9|205342.6|205252.6|205340.9|205250.9|2
1736491600000|2025-01-10 06:46:40|205339.3|205249.3|205337.2|205247.2|205339.3|205249.3|205337.2|205247.2|2
1736491610000|2025-01-10 06:46:50|205339.5|205249.5|205339.5|205249.5|205339.5|205249.5|205339.5|205249.5|1
1736491620000|2025-01-10 06:47:00|205337.2|205247.2|205307.5|205217.5|205337.2|205247.2|205307|205217|8
1736491630000|2025-01-10 06:47:10|205307.6|205217.6|205320.7|205230.7|205323.4|205233.4|205307.5|205217.5|17
1736491640000|2025-01-10 06:47:20|205322.4|205232.4|205318.4|205228.4|205322.4|205232.4|205315.9|205225.9|25
1736491650000|2025-01-10 06:47:30|205320.2|205230.2|205317.2|205227.2|205320.2|205230.2|205315.4|205225.4|10
1736491660000|2025-01-10 06:47:40|205315.7|205225.7|205315.8|205225.8|205318.9|205228.9|205310.3|205220.3|15
1736491670000|2025-01-10 06:47:50|205310.8|205220.8|205310.3|205220.3|205320.8|205230.8|205309.5|205219.5|25
1736491680000|2025-01-10 06:48:00|205313.3|205223.3|205314.4|205224.4|205314.4|205224.4|205313.3|205223.3|2
1736491690000|2025-01-10 06:48:10|205312.3|205222.3|205320.9|205230.9|205320.9|205230.9|205312.3|205222.3|8
1736491700000|2025-01-10 06:48:20|205318.7|205228.7|205320|205230|205320|205230|205318.7|205228.7|2
1736491710000|2025-01-10 06:48:30|205322|205232|205316.6|205226.6|205322|205232|205311.5|205221.5|4
1736491720000|2025-01-10 06:48:40|205317.9|205227.9|205317.9|205227.9|205317.9|205227.9|205317.9|205227.9|1
1736491730000|2025-01-10 06:48:50|205318.1|205228.1|205316.2|205226.2|205322.3|205232.3|205312.2|205222.2|9
1736491740000|2025-01-10 06:49:00|205314.4|205224.4|205325.2|205235.2|205326.8|205236.8|205314.4|205224.4|20
1736491750000|2025-01-10 06:49:10|205324.5|205234.5|205326.4|205236.4|205328.4|205238.4|205321.5|205231.5|31
1736491760000|2025-01-10 06:49:20|205329.2|205239.2|205318.8|205228.8|205329.2|205239.2|205317.9|205227.9|8
1736491800000|2025-01-10 06:50:00|205318.5|205228.5|205326.6|205236.6|205327|205237|205318.5|205228.5|6
1736491810000|2025-01-10 06:50:10|205327.3|205237.3|205343.5|205253.5|205347.2|205257.2|205324.5|205234.5|12
1736491820000|2025-01-10 06:50:20|205341.3|205251.3|205343.8|205253.8|205343.8|205253.8|205341.3|205251.3|2
1736491830000|2025-01-10 06:50:30|205345|205255|205345|205255|205345|205255|205345|205255|1
1736491850000|2025-01-10 06:50:50|205348.8|205258.8|205348.8|205258.8|205348.8|205258.8|205348.8|205258.8|1
1736491860000|2025-01-10 06:51:00|205347.8|205257.8|205344.5|205254.5|205347.8|205257.8|205344.5|205254.5|2
1736491880000|2025-01-10 06:51:20|205349.8|205259.8|205344.2|205254.2|205349.8|205259.8|205344.2|205254.2|3
1736491890000|2025-01-10 06:51:30|205347.3|205257.3|205347.3|205257.3|205347.3|205257.3|205347.3|205257.3|1
1736491900000|2025-01-10 06:51:40|205349.8|205259.8|205349.8|205259.8|205349.8|205259.8|205349.8|205259.8|1
1736491910000|2025-01-10 06:51:50|205348.3|205258.3|205345.2|205255.2|205348.3|205258.3|205345.2|205255.2|2
1736491920000|2025-01-10 06:52:00|205343.3|205253.3|205346.9|205256.9|205346.9|205256.9|205343.3|205253.3|3
1736491930000|2025-01-10 06:52:10|205345.9|205255.9|205344.9|205254.9|205345.9|205255.9|205344.9|205254.9|2
1736491950000|2025-01-10 06:52:30|205348.3|205258.3|205348.3|205258.3|205348.3|205258.3|205348.3|205258.3|1
1736491960000|2025-01-10 06:52:40|205347.5|205257.5|205347.5|205257.5|205347.5|205257.5|205347.5|205257.5|1
1736491970000|2025-01-10 06:52:50|205349.6|205259.6|205348.8|205258.8|205351|205261|205348.8|205258.8|6
1736491980000|2025-01-10 06:53:00|205349.2|205259.2|205349.2|205259.2|205349.2|205259.2|205349.2|205259.2|1
1736492010000|2025-01-10 06:53:30|205347|205257|205352|205262|205352|205262|205347|205257|2
1736492020000|2025-01-10 06:53:40|205348.7|205258.7|205348.7|205258.7|205348.7|205258.7|205348.7|205258.7|1
1736492030000|2025-01-10 06:53:50|205347.6|205257.6|205347.6|205257.6|205347.6|205257.6|205347.6|205257.6|1
1736492040000|2025-01-10 06:54:00|205346.4|205256.4|205346.4|205256.4|205346.4|205256.4|205346.4|205256.4|1
1736492050000|2025-01-10 06:54:10|205350.2|205260.2|205351.6|205261.6|205357.3|205267.3|205337.9|205247.9|17
1736492060000|2025-01-10 06:54:20|205347.4|205257.4|205361.1|205271.1|205361.1|205271.1|205347.4|205257.4|6
1736492070000|2025-01-10 06:54:30|205354.5|205264.5|205358.4|205268.4|205360.4|205270.4|205354.5|205264.5|28
1736492080000|2025-01-10 06:54:40|205357.6|205267.6|205357.8|205267.8|205360.4|205270.4|205355.9|205265.9|22
1736492090000|2025-01-10 06:54:50|205359.6|205269.6|205357.5|205267.5|205361.4|205271.4|205356.3|205266.3|27
1736492100000|2025-01-10 06:55:00|205359|205269|205358.1|205268.1|205363.2|205273.2|205355.3|205265.3|28
1736492110000|2025-01-10 06:55:10|205358.6|205268.6|205358.4|205268.4|205363.2|205273.2|205357.6|205267.6|29
1736492120000|2025-01-10 06:55:20|205361.2|205271.2|205358.9|205268.9|205361.6|205271.6|205358.4|205268.4|25
1736492130000|2025-01-10 06:55:30|205357.3|205267.3|205357.1|205267.1|205361|205271|205356|205266|21
1736492140000|2025-01-10 06:55:40|205359.2|205269.2|205356.9|205266.9|205359.3|205269.3|205354.7|205264.7|21
1736492150000|2025-01-10 06:55:50|205358.6|205268.6|205356.6|205266.6|205360.8|205270.8|205355.4|205265.4|13
1736492160000|2025-01-10 06:56:00|205354.5|205264.5|205342.1|205252.1|205357.7|205267.7|205334.3|205244.3|9
1736492170000|2025-01-10 06:56:10|205342|205252|205343.6|205253.6|205346.9|205256.9|205342|205252|11
1736492180000|2025-01-10 06:56:20|205343.9|205253.9|205343.4|205253.4|205343.9|205253.9|205342.9|205252.9|6
1736492190000|2025-01-10 06:56:30|205346.1|205256.1|205347.5|205257.5|205347.5|205257.5|205346.1|205256.1|2
1736492200000|2025-01-10 06:56:40|205346.5|205256.5|205346.5|205256.5|205346.5|205256.5|205346.3|205256.3|3
1736492210000|2025-01-10 06:56:50|205349.6|205259.6|205350.3|205260.3|205350.6|205260.6|205349|205259|4
1736492220000|2025-01-10 06:57:00|205349|205259|205347.5|205257.5|205352.8|205262.8|205344.1|205254.1|6
1736492230000|2025-01-10 06:57:10|205347.3|205257.3|205349.5|205259.5|205349.6|205259.6|205347.3|205257.3|7
1736492240000|2025-01-10 06:57:20|205349.4|205259.4|205353.4|205263.4|205356.7|205266.7|205349.4|205259.4|5
1736492250000|2025-01-10 06:57:30|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|1
1736492260000|2025-01-10 06:57:40|205353|205263|205353|205263|205353|205263|205353|205263|1
1736492270000|2025-01-10 06:57:50|205350.5|205260.5|205350.5|205260.5|205350.5|205260.5|205350.5|205260.5|1
1736492290000|2025-01-10 06:58:10|205347.5|205257.5|205356.4|205266.4|205356.4|205266.4|205347|205257|5
1736492310000|2025-01-10 06:58:30|205355.2|205265.2|205355.9|205265.9|205355.9|205265.9|205355.2|205265.2|2
1736492320000|2025-01-10 06:58:40|205355.5|205265.5|205357.5|205267.5|205357.5|205267.5|205355.5|205265.5|3
1736492340000|2025-01-10 06:59:00|205357|205267|205357.3|205267.3|205357.3|205267.3|205355.5|205265.5|3
1736492350000|2025-01-10 06:59:10|205357.1|205267.1|205345.4|205255.4|205357.1|205267.1|205345.4|205255.4|6
1736492360000|2025-01-10 06:59:20|205344|205254|205345.2|205255.2|205345.2|205255.2|205343.7|205253.7|3
1736492370000|2025-01-10 06:59:30|205345|205255|205345|205255|205345|205255|205345|205255|1
1736492390000|2025-01-10 06:59:50|205345.3|205255.3|205349.5|205259.5|205349.5|205259.5|205345.3|205255.3|2
1736492400000|2025-01-10 07:00:00|205347|205257|205346.8|205256.8|205354|205264|205345.3|205255.3|18
1736492410000|2025-01-10 07:00:10|205346.3|205256.3|205345.8|205255.8|205346.3|205256.3|205343.6|205253.6|8
1736492420000|2025-01-10 07:00:20|205344.4|205254.4|205346.1|205256.1|205346.1|205256.1|205344.4|205254.4|3
1736492430000|2025-01-10 07:00:30|205344|205254|205348.9|205258.9|205350.6|205260.6|205344|205254|13
1736492440000|2025-01-10 07:00:40|205351.1|205261.1|205351.1|205261.1|205351.1|205261.1|205351.1|205261.1|1
1736492450000|2025-01-10 07:00:50|205354.5|205264.5|205344.3|205254.3|205356.8|205266.8|205344.3|205254.3|8
1736492460000|2025-01-10 07:01:00|205347|205257|205349.1|205259.1|205350.1|205260.1|205339.9|205249.9|15
1736492470000|2025-01-10 07:01:10|205349.3|205259.3|205342.8|205252.8|205349.4|205259.4|205342.4|205252.4|13
1736492490000|2025-01-10 07:01:30|205344.3|205254.3|205345.9|205255.9|205345.9|205255.9|205344.3|205254.3|3
1736492500000|2025-01-10 07:01:40|205346.4|205256.4|205343.4|205253.4|205346.4|205256.4|205341.4|205251.4|7
1736492510000|2025-01-10 07:01:50|205340.6|205250.6|205343.1|205253.1|205345.6|205255.6|205337.6|205247.6|7
1736492520000|2025-01-10 07:02:00|205341.4|205251.4|205317.1|205227.1|205342.4|205252.4|205317.1|205227.1|7
1736492530000|2025-01-10 07:02:10|205318.3|205228.3|205291.2|205201.2|205318.6|205228.6|205289.7|205199.7|18
1736492540000|2025-01-10 07:02:20|205290.9|205200.9|205259.4|205169.4|205291.4|205201.4|205258.5|205168.5|13
1736492550000|2025-01-10 07:02:30|205265.7|205175.7|205263.6|205173.6|205265.7|205175.7|205260.2|205170.2|11
1736492560000|2025-01-10 07:02:40|205262|205172|205246.5|205156.5|205262|205172|205237.3|205147.3|17
1736492570000|2025-01-10 07:02:50|205244.8|205154.8|205239.9|205149.9|205248.1|205158.1|205239.9|205149.9|16
1736492580000|2025-01-10 07:03:00|205241.1|205151.1|205230.4|205140.4|205248.9|205158.9|205223.6|205133.6|18
1736492590000|2025-01-10 07:03:10|205231|205141|205227.2|205137.2|205233|205143|205226.2|205136.2|15
1736492600000|2025-01-10 07:03:20|205227.4|205137.4|205226|205136|205227.9|205137.9|205226|205136|4
1736492610000|2025-01-10 07:03:30|205224.7|205134.7|205230.9|205140.9|205231.4|205141.4|205222|205132|22
1736492620000|2025-01-10 07:03:40|205228.9|205138.9|205214.5|205124.5|205230.4|205140.4|205208.8|205118.8|24
1736492630000|2025-01-10 07:03:50|205214.8|205124.8|205230.1|205140.1|205230.2|205140.2|205214.6|205124.6|14
1736492640000|2025-01-10 07:04:00|205230.5|205140.5|205225.7|205135.7|205230.5|205140.5|205224.7|205134.7|9
1736492650000|2025-01-10 07:04:10|205226.2|205136.2|205227.3|205137.3|205233.4|205143.4|205225.5|205135.5|10
1736492660000|2025-01-10 07:04:20|205227.6|205137.6|205190.9|205100.9|205227.6|205137.6|205186.8|205096.8|18
1736492670000|2025-01-10 07:04:30|205189.4|205099.4|205205.1|205115.1|205208.4|205118.4|205187.6|205097.6|24
1736492680000|2025-01-10 07:04:40|205206.5|205116.5|205211.2|205121.2|205211.2|205121.2|205206.5|205116.5|16
1736492690000|2025-01-10 07:04:50|205210.4|205120.4|205206|205116|205211.5|205121.5|205202|205112|21
1736492700000|2025-01-10 07:05:00|205206.2|205116.2|205185.7|205095.7|205206.2|205116.2|205177.2|205087.2|36
1736492710000|2025-01-10 07:05:10|205185|205095|205184.2|205094.2|205189.6|205099.6|205181.9|205091.9|30
1736492720000|2025-01-10 07:05:20|205184.1|205094.1|205182.8|205092.8|205184.7|205094.7|205176.1|205086.1|29
1736492730000|2025-01-10 07:05:30|205183.3|205093.3|205184.6|205094.6|205185.1|205095.1|205182|205092|21
1736492740000|2025-01-10 07:05:40|205184.8|205094.8|205170.5|205080.5|205184.8|205094.8|205164.7|205074.7|15
1736492750000|2025-01-10 07:05:50|205171.2|205081.2|205183.2|205093.2|205184.2|205094.2|205167.9|205077.9|16
1736492760000|2025-01-10 07:06:00|205179.2|205089.2|205146.1|205056.1|205179.2|205089.2|205140.3|205050.3|19
1736492770000|2025-01-10 07:06:10|205146.9|205056.9|205148|205058|205150.4|205060.4|205145.7|205055.7|18
1736492780000|2025-01-10 07:06:20|205147.1|205057.1|205149.3|205059.3|205149.3|205059.3|205145.5|205055.5|12
1736492790000|2025-01-10 07:06:30|205152.4|205062.4|205144.8|205054.8|205152.4|205062.4|205143.9|205053.9|10
1736492800000|2025-01-10 07:06:40|205143.9|205053.9|205145.7|205055.7|205146.4|205056.4|205139.1|205049.1|14
1736492810000|2025-01-10 07:06:50|205146|205056|205146|205056|205146.1|205056.1|205146|205056|3
1736492820000|2025-01-10 07:07:00|205146.2|205056.2|205180.4|205090.4|205184.2|205094.2|205143.3|205053.3|21
1736492830000|2025-01-10 07:07:10|205179|205089|205180.1|205090.1|205180.3|205090.3|205179|205089|5
1736492840000|2025-01-10 07:07:20|205180.3|205090.3|205179.5|205089.5|205180.3|205090.3|205179.5|205089.5|4
1736492850000|2025-01-10 07:07:30|205179.6|205089.6|205183.8|205093.8|205186.5|205096.5|205179.6|205089.6|15
1736492860000|2025-01-10 07:07:40|205183.5|205093.5|205178.9|205088.9|205188|205098|205178.9|205088.9|15
1736492870000|2025-01-10 07:07:50|205180.5|205090.5|205178|205088|205180.5|205090.5|205177.9|205087.9|7
1736492880000|2025-01-10 07:08:00|205178.5|205088.5|205179.9|205089.9|205179.9|205089.9|205178.5|205088.5|7
1736492890000|2025-01-10 07:08:10|205180.1|205090.1|205178.7|205088.7|205180.1|205090.1|205178.7|205088.7|4
1736492900000|2025-01-10 07:08:20|205181.3|205091.3|205182|205092|205182.3|205092.3|205181|205091|5
1736492910000|2025-01-10 07:08:30|205182.3|205092.3|205185.4|205095.4|205196.8|205106.8|205178.8|205088.8|20
1736492920000|2025-01-10 07:08:40|205185.1|205095.1|205181.9|205091.9|205185.1|205095.1|205181.9|205091.9|7
1736492930000|2025-01-10 07:08:50|205183.9|205093.9|205185.3|205095.3|205185.3|205095.3|205183.9|205093.9|2
1736492940000|2025-01-10 07:09:00|205185.4|205095.4|205185.6|205095.6|205185.6|205095.6|205185.4|205095.4|2
1736492950000|2025-01-10 07:09:10|205186.5|205096.5|205160.7|205070.7|205186.5|205096.5|205160.7|205070.7|17
1736492960000|2025-01-10 07:09:20|205164.3|205074.3|205161.2|205071.2|205166.5|205076.5|205159.2|205069.2|6
1736492970000|2025-01-10 07:09:30|205161|205071|205165|205075|205169.1|205079.1|205161|205071|7
1736492980000|2025-01-10 07:09:40|205162.4|205072.4|205159.4|205069.4|205162.4|205072.4|205158.1|205068.1|9
1736492990000|2025-01-10 07:09:50|205159|205069|205160.7|205070.7|205160.7|205070.7|205159|205069|6
1736493000000|2025-01-10 07:10:00|205160.8|205070.8|205156.2|205066.2|205160.8|205070.8|205153.8|205063.8|9
1736493010000|2025-01-10 07:10:10|205153.2|205063.2|205156.6|205066.6|205159|205069|205153.2|205063.2|10
1736493020000|2025-01-10 07:10:20|205159|205069|205156.2|205066.2|205159.5|205069.5|205153.6|205063.6|9
1736493030000|2025-01-10 07:10:30|205156.8|205066.8|205156.4|205066.4|205160.5|205070.5|205152|205062|9
1736493040000|2025-01-10 07:10:40|205150.9|205060.9|205144|205054|205151.6|205061.6|205142.3|205052.3|11
1736493050000|2025-01-10 07:10:50|205144.1|205054.1|205145.3|205055.3|205146.1|205056.1|205143.9|205053.9|10
1736493060000|2025-01-10 07:11:00|205145.4|205055.4|205153|205063|205156.8|205066.8|205141.3|205051.3|19
1736493070000|2025-01-10 07:11:10|205152.9|205062.9|205146.7|205056.7|205153|205063|205144.1|205054.1|13
1736493080000|2025-01-10 07:11:20|205148.9|205058.9|205149.6|205059.6|205151.3|205061.3|205148.9|205058.9|4
1736493090000|2025-01-10 07:11:30|205149|205059|205142.3|205052.3|205149|205059|205141.3|205051.3|3
1736493100000|2025-01-10 07:11:40|205141.4|205051.4|205146|205056|205146|205056|205141.4|205051.4|4
1736493110000|2025-01-10 07:11:50|205145.5|205055.5|205146|205056|205146|205056|205145.5|205055.5|3
1736493120000|2025-01-10 07:12:00|205146.7|205056.7|205145.7|205055.7|205146.7|205056.7|205135.4|205045.4|12
1736493130000|2025-01-10 07:12:10|205151.7|205061.7|205145.9|205055.9|205151.7|205061.7|205145.9|205055.9|7
1736493140000|2025-01-10 07:12:20|205146|205056|205146|205056|205146|205056|205146|205056|1
1736493150000|2025-01-10 07:12:30|205146.1|205056.1|205146.2|205056.2|205146.2|205056.2|205146.1|205056.1|2
1736493160000|2025-01-10 07:12:40|205141.2|205051.2|205147.5|205057.5|205151.2|205061.2|205139.2|205049.2|12
1736493170000|2025-01-10 07:12:50|205152.7|205062.7|205138.1|205048.1|205152.7|205062.7|205138.1|205048.1|6
1736493180000|2025-01-10 07:13:00|205139.5|205049.5|205144.5|205054.5|205152.8|205062.8|205138|205048|14
1736493190000|2025-01-10 07:13:10|205144.6|205054.6|205141|205051|205144.6|205054.6|205137.9|205047.9|14
1736493200000|2025-01-10 07:13:20|205142.6|205052.6|205138.8|205048.8|205143.1|205053.1|205136.6|205046.6|9
1736493210000|2025-01-10 07:13:30|205137.9|205047.9|205137.6|205047.6|205138.8|205048.8|205136.5|205046.5|5
1736493220000|2025-01-10 07:13:40|205135|205045|205136.8|205046.8|205138.7|205048.7|205134.9|205044.9|8
1736493230000|2025-01-10 07:13:50|205136.9|205046.9|205135.6|205045.6|205139.9|205049.9|205135.6|205045.6|5
1736493240000|2025-01-10 07:14:00|205135.8|205045.8|205132.1|205042.1|205138.6|205048.6|205126.6|205036.6|12
1736493250000|2025-01-10 07:14:10|205136.9|205046.9|205138.4|205048.4|205140.5|205050.5|205133.9|205043.9|19
1736493260000|2025-01-10 07:14:20|205138.3|205048.3|205137.2|205047.2|205139.4|205049.4|205135.9|205045.9|8
1736493270000|2025-01-10 07:14:30|205135.6|205045.6|205133.3|205043.3|205135.6|205045.6|205127.4|205037.4|6
1736493280000|2025-01-10 07:14:40|205134|205044|205140.8|205050.8|205141.5|205051.5|205134|205044|14
1736493290000|2025-01-10 07:14:50|205141.3|205051.3|205141.4|205051.4|205145.7|205055.7|205141.3|205051.3|4
1736493300000|2025-01-10 07:15:00|205153.3|205063.3|205139.9|205049.9|205153.3|205063.3|205137.5|205047.5|12
1736493310000|2025-01-10 07:15:10|205138.5|205048.5|205161.4|205071.4|205164.9|205074.9|205138.2|205048.2|13
1736493320000|2025-01-10 07:15:20|205161.6|205071.6|205160.5|205070.5|205164.1|205074.1|205158.4|205068.4|19
1736493330000|2025-01-10 07:15:30|205160.9|205070.9|205156.8|205066.8|205161|205071|205154.8|205064.8|18
1736493340000|2025-01-10 07:15:40|205157.2|205067.2|205156|205066|205157.2|205067.2|205152.1|205062.1|11
1736493350000|2025-01-10 07:15:50|205156.8|205066.8|205157|205067|205157.2|205067.2|205156.8|205066.8|6
1736493360000|2025-01-10 07:16:00|205156.8|205066.8|205166.5|205076.5|205168.5|205078.5|205155.3|205065.3|17
1736493370000|2025-01-10 07:16:10|205166.8|205076.8|205179.7|205089.7|205180.9|205090.9|205166.8|205076.8|14
1736493380000|2025-01-10 07:16:20|205178.7|205088.7|205181.9|205091.9|205186.7|205096.7|205178.7|205088.7|10
1736493390000|2025-01-10 07:16:30|205182|205092|205186.8|205096.8|205186.8|205096.8|205180.2|205090.2|10
1736493400000|2025-01-10 07:16:40|205186.1|205096.1|205187.5|205097.5|205188|205098|205179.1|205089.1|10
1736493410000|2025-01-10 07:16:50|205188.1|205098.1|205219.9|205129.9|205221.9|205131.9|205188.1|205098.1|12
1736493420000|2025-01-10 07:17:00|205216.3|205126.3|205209|205119|205216.8|205126.8|205206.7|205116.7|16
1736493430000|2025-01-10 07:17:10|205209.7|205119.7|205209.2|205119.2|205209.7|205119.7|205209.2|205119.2|4
1736493440000|2025-01-10 07:17:20|205210.2|205120.2|205210.2|205120.2|205210.2|205120.2|205210.2|205120.2|1
1736493450000|2025-01-10 07:17:30|205212.4|205122.4|205224.7|205134.7|205229.7|205139.7|205212.4|205122.4|15
1736493460000|2025-01-10 07:17:40|205224.2|205134.2|205225.7|205135.7|205227.4|205137.4|205221.8|205131.8|10
1736493470000|2025-01-10 07:17:50|205225.6|205135.6|205228.7|205138.7|205230.2|205140.2|205225.6|205135.6|12
1736493480000|2025-01-10 07:18:00|205229|205139|205225|205135|205233.9|205143.9|205225|205135|21
1736493490000|2025-01-10 07:18:10|205224.9|205134.9|205212|205122|205224.9|205134.9|205209.3|205119.3|14
1736493500000|2025-01-10 07:18:20|205211.5|205121.5|205212.1|205122.1|205212.1|205122.1|205208.9|205118.9|11
1736493510000|2025-01-10 07:18:30|205210.1|205120.1|205209.4|205119.4|205210.1|205120.1|205208.2|205118.2|6
1736493520000|2025-01-10 07:18:40|205208|205118|205209.2|205119.2|205210.1|205120.1|205207.8|205117.8|9
1736493530000|2025-01-10 07:18:50|205209|205119|205211|205121|205211.4|205121.4|205209|205119|9
1736493540000|2025-01-10 07:19:00|205212.4|205122.4|205209.4|205119.4|205212.4|205122.4|205208.2|205118.2|8
1736493550000|2025-01-10 07:19:10|205208.3|205118.3|205209|205119|205209.4|205119.4|205207.3|205117.3|6
1736493560000|2025-01-10 07:19:20|205207.6|205117.6|205181.2|205091.2|205207.6|205117.6|205178.1|205088.1|19
1736493570000|2025-01-10 07:19:30|205179.3|205089.3|205179.5|205089.5|205185.3|205095.3|205179|205089|9
1736493580000|2025-01-10 07:19:40|205179|205089|205180.3|205090.3|205180.4|205090.4|205178.9|205088.9|8
1736493590000|2025-01-10 07:19:50|205178.9|205088.9|205181.7|205091.7|205181.8|205091.8|205178.9|205088.9|10
1736493600000|2025-01-10 07:20:00|205181.8|205091.8|205178.4|205088.4|205181.8|205091.8|205175.1|205085.1|12
1736493610000|2025-01-10 07:20:10|205179.6|205089.6|205179.6|205089.6|205179.6|205089.6|205179.6|205089.6|1
1736493620000|2025-01-10 07:20:20|205180.9|205090.9|205179.5|205089.5|205182.5|205092.5|205176|205086|12
1736493630000|2025-01-10 07:20:30|205180.9|205090.9|205182.5|205092.5|205182.9|205092.9|205180.9|205090.9|15
1736493640000|2025-01-10 07:20:40|205182.3|205092.3|205182|205092|205186.2|205096.2|205182|205092|5
1736493650000|2025-01-10 07:20:50|205182.3|205092.3|205182.8|205092.8|205182.8|205092.8|205181.2|205091.2|7
1736493660000|2025-01-10 07:21:00|205183.4|205093.4|205182.2|205092.2|205183.4|205093.4|205180.9|205090.9|4
1736493670000|2025-01-10 07:21:10|205179.5|205089.5|205183|205093|205183|205093|205179.2|205089.2|9
1736493680000|2025-01-10 07:21:20|205182.9|205092.9|205177.7|205087.7|205183.1|205093.1|205176|205086|5
1736493690000|2025-01-10 07:21:30|205181.2|205091.2|205180.3|205090.3|205181.2|205091.2|205180.3|205090.3|5
1736493700000|2025-01-10 07:21:40|205178.7|205088.7|205178.3|205088.3|205182.9|205092.9|205178.3|205088.3|8
1736493710000|2025-01-10 07:21:50|205178.9|205088.9|205181.2|205091.2|205183.7|205093.7|205178.7|205088.7|8
1736493720000|2025-01-10 07:22:00|205180.7|205090.7|205181.8|205091.8|205183.9|205093.9|205180.6|205090.6|10
1736493730000|2025-01-10 07:22:10|205185.2|205095.2|205183.2|205093.2|205186|205096|205182.2|205092.2|5
1736493740000|2025-01-10 07:22:20|205181|205091|205177.2|205087.2|205181|205091|205175.6|205085.6|6
1736493750000|2025-01-10 07:22:30|205179|205089|205177.9|205087.9|205180.3|205090.3|205175.4|205085.4|6
1736493760000|2025-01-10 07:22:40|205179.5|205089.5|205182.9|205092.9|205183.7|205093.7|205179.5|205089.5|4
1736493770000|2025-01-10 07:22:50|205185.3|205095.3|205222.1|205132.1|205223.3|205133.3|205185.3|205095.3|23
1736493780000|2025-01-10 07:23:00|205221.7|205131.7|205221.2|205131.2|205222.2|205132.2|205220.4|205130.4|10
1736493790000|2025-01-10 07:23:10|205219.6|205129.6|205217.1|205127.1|205223.2|205133.2|205217.1|205127.1|9
1736493800000|2025-01-10 07:23:20|205219|205129|205204|205114|205219|205129|205198.6|205108.6|16
1736493810000|2025-01-10 07:23:30|205206.3|205116.3|205204.4|205114.4|205206.7|205116.7|205194.6|205104.6|21
1736493820000|2025-01-10 07:23:40|205204.3|205114.3|205210.8|205120.8|205211.1|205121.1|205204.3|205114.3|12
1736493830000|2025-01-10 07:23:50|205210.9|205120.9|205209.7|205119.7|205210.9|205120.9|205209.4|205119.4|4
1736493840000|2025-01-10 07:24:00|205209.9|205119.9|205225.9|205135.9|205226.5|205136.5|205209.9|205119.9|17
1736493850000|2025-01-10 07:24:10|205224.5|205134.5|205218.7|205128.7|205225.8|205135.8|205218.7|205128.7|12
1736493860000|2025-01-10 07:24:20|205216.8|205126.8|205220|205130|205223.4|205133.4|205216.8|205126.8|20
1736493870000|2025-01-10 07:24:30|205218.6|205128.6|205222.3|205132.3|205222.5|205132.5|205217.7|205127.7|9
1736493880000|2025-01-10 07:24:40|205222.4|205132.4|205220.9|205130.9|205222.6|205132.6|205215.1|205125.1|14
1736493890000|2025-01-10 07:24:50|205221.1|205131.1|205223.9|205133.9|205223.9|205133.9|205221.1|205131.1|5
1736493900000|2025-01-10 07:25:00|205227.7|205137.7|205279.7|205189.7|205287.8|205197.8|205227.7|205137.7|12
1736493910000|2025-01-10 07:25:10|205279.8|205189.8|205321.2|205231.2|205328.1|205238.1|205275.5|205185.5|8
1736493920000|2025-01-10 07:25:20|205320.4|205230.4|205362.1|205272.1|205362.1|205272.1|205320.4|205230.4|27
1736493930000|2025-01-10 07:25:30|205359.9|205269.9|205356.8|205266.8|205361.2|205271.2|205356.4|205266.4|20
1736493940000|2025-01-10 07:25:40|205356.7|205266.7|205356.4|205266.4|205361.6|205271.6|205356.4|205266.4|8
1736493950000|2025-01-10 07:25:50|205357.3|205267.3|205360.7|205270.7|205361.3|205271.3|205356.1|205266.1|14
1736493960000|2025-01-10 07:26:00|205350.2|205260.2|205344.9|205254.9|205351.3|205261.3|205344.6|205254.6|15
1736493970000|2025-01-10 07:26:10|205345.6|205255.6|205345.9|205255.9|205347.7|205257.7|205342.1|205252.1|17
1736493980000|2025-01-10 07:26:20|205345.7|205255.7|205335.6|205245.6|205345.9|205255.9|205335.4|205245.4|15
1736493990000|2025-01-10 07:26:30|205335.7|205245.7|205343.4|205253.4|205345.3|205255.3|205335.6|205245.6|23
1736494000000|2025-01-10 07:26:40|205342.5|205252.5|205341.6|205251.6|205342.5|205252.5|205341.3|205251.3|7
1736494010000|2025-01-10 07:26:50|205341.5|205251.5|205341.2|205251.2|205341.5|205251.5|205340.9|205250.9|6
1736494020000|2025-01-10 07:27:00|205341.5|205251.5|205318.7|205228.7|205342|205252|205318.7|205228.7|16
1736494030000|2025-01-10 07:27:10|205319.6|205229.6|205319.6|205229.6|205320.8|205230.8|205318.7|205228.7|7
1736494040000|2025-01-10 07:27:20|205318|205228|205305.6|205215.6|205318|205228|205302.7|205212.7|22
1736494050000|2025-01-10 07:27:30|205306.3|205216.3|205309|205219|205309.7|205219.7|205306.2|205216.2|9
1736494060000|2025-01-10 07:27:40|205309.1|205219.1|205288.2|205198.2|205309.1|205219.1|205286.8|205196.8|11
1736494070000|2025-01-10 07:27:50|205288.1|205198.1|205250.5|205160.5|205288.1|205198.1|205238.9|205148.9|15
1736494080000|2025-01-10 07:28:00|205248.9|205158.9|205245.1|205155.1|205248.9|205158.9|205238.5|205148.5|18
1736494090000|2025-01-10 07:28:10|205242.5|205152.5|205246.8|205156.8|205247.5|205157.5|205236.5|205146.5|15
1736494100000|2025-01-10 07:28:20|205246.6|205156.6|205246.6|205156.6|205254|205164|205240.2|205150.2|20
1736494110000|2025-01-10 07:28:30|205246.7|205156.7|205243.3|205153.3|205249.5|205159.5|205243.3|205153.3|8
1736494120000|2025-01-10 07:28:40|205243.4|205153.4|205246|205156|205254.1|205164.1|205243.4|205153.4|10
1736494130000|2025-01-10 07:28:50|205243.1|205153.1|205261.7|205171.7|205261.7|205171.7|205243.1|205153.1|12
1736494140000|2025-01-10 07:29:00|205261.9|205171.9|205261.9|205171.9|205262|205172|205261.9|205171.9|3
1736494150000|2025-01-10 07:29:10|205264.2|205174.2|205265.3|205175.3|205269.1|205179.1|205264.2|205174.2|11
1736494160000|2025-01-10 07:29:20|205267.5|205177.5|205267.6|205177.6|205269.8|205179.8|205267.5|205177.5|5
1736494170000|2025-01-10 07:29:30|205268.5|205178.5|205268.5|205178.5|205268.5|205178.5|205268.5|205178.5|1
1736494180000|2025-01-10 07:29:40|205268.3|205178.3|205271.1|205181.1|205271.1|205181.1|205265.3|205175.3|9
1736494190000|2025-01-10 07:29:50|205269.8|205179.8|205267.5|205177.5|205270.3|205180.3|205267.5|205177.5|3
1736494200000|2025-01-10 07:30:00|205270.5|205180.5|205265.7|205175.7|205275.5|205185.5|205265.3|205175.3|12
1736494210000|2025-01-10 07:30:10|205265.6|205175.6|205268.4|205178.4|205268.4|205178.4|205265.6|205175.6|3
1736494220000|2025-01-10 07:30:20|205267.1|205177.1|205264.9|205174.9|205267.1|205177.1|205264.6|205174.6|7
1736494240000|2025-01-10 07:30:40|205263.5|205173.5|205241.4|205151.4|205263.5|205173.5|205241|205151|9
1736494250000|2025-01-10 07:30:50|205241.2|205151.2|205241.9|205151.9|205247.9|205157.9|205241.2|205151.2|7
1736494260000|2025-01-10 07:31:00|205244.1|205154.1|205240.1|205150.1|205244.1|205154.1|205239.9|205149.9|8
1736494270000|2025-01-10 07:31:10|205237.7|205147.7|205238.6|205148.6|205238.8|205148.8|205233|205143|11
1736494280000|2025-01-10 07:31:20|205238.8|205148.8|205251.3|205161.3|205253.1|205163.1|205238.8|205148.8|10
1736494290000|2025-01-10 07:31:30|205251.6|205161.6|205253.2|205163.2|205263.7|205173.7|205251.6|205161.6|7
1736494300000|2025-01-10 07:31:40|205252.7|205162.7|205251.1|205161.1|205252.7|205162.7|205251.1|205161.1|3
1736494310000|2025-01-10 07:31:50|205251.6|205161.6|205252.3|205162.3|205252.4|205162.4|205251.2|205161.2|6
1736494320000|2025-01-10 07:32:00|205252.4|205162.4|205242.1|205152.1|205252.6|205162.6|205242.1|205152.1|6
1736494330000|2025-01-10 07:32:10|205238.6|205148.6|205185.7|205095.7|205238.6|205148.6|205185.5|205095.5|6
1736494340000|2025-01-10 07:32:20|205188.3|205098.3|205205.9|205115.9|205205.9|205115.9|205188.3|205098.3|8
1736494350000|2025-01-10 07:32:30|205207.4|205117.4|205202|205112|205208.7|205118.7|205199.2|205109.2|9
1736494360000|2025-01-10 07:32:40|205202.4|205112.4|205205.3|205115.3|205205.6|205115.6|205202.4|205112.4|7
1736494370000|2025-01-10 07:32:50|205202.1|205112.1|205203.5|205113.5|205208.5|205118.5|205201.5|205111.5|15
1736494380000|2025-01-10 07:33:00|205207.5|205117.5|205208.3|205118.3|205210.1|205120.1|205205.3|205115.3|11
1736494390000|2025-01-10 07:33:10|205209|205119|205209.3|205119.3|205209.3|205119.3|205208.8|205118.8|4
1736494400000|2025-01-10 07:33:20|205209.5|205119.5|205200.8|205110.8|205209.8|205119.8|205198.2|205108.2|8
1736494410000|2025-01-10 07:33:30|205199|205109|205193.7|205103.7|205199|205109|205193.2|205103.2|7
1736494420000|2025-01-10 07:33:40|205193.5|205103.5|205195.5|205105.5|205200|205110|205193.5|205103.5|7
1736494430000|2025-01-10 07:33:50|205196.8|205106.8|205198.8|205108.8|205198.8|205108.8|205196.8|205106.8|6
1736494440000|2025-01-10 07:34:00|205202|205112|205239.5|205149.5|205242.1|205152.1|205202|205112|26
1736494450000|2025-01-10 07:34:10|205239.8|205149.8|205239.3|205149.3|205242|205152|205239.3|205149.3|8
1736494460000|2025-01-10 07:34:20|205239.5|205149.5|205248.6|205158.6|205248.6|205158.6|205239.5|205149.5|8
1736494470000|2025-01-10 07:34:30|205245|205155|205244.1|205154.1|205245.1|205155.1|205243.6|205153.6|11
1736494480000|2025-01-10 07:34:40|205244.3|205154.3|205267.2|205177.2|205268.5|205178.5|205244.3|205154.3|11
1736494490000|2025-01-10 07:34:50|205266.7|205176.7|205261.8|205171.8|205268.8|205178.8|205254.4|205164.4|11
1736494500000|2025-01-10 07:35:00|205258.8|205168.8|205252.9|205162.9|205258.8|205168.8|205252.1|205162.1|10
1736494510000|2025-01-10 07:35:10|205255.5|205165.5|205258.1|205168.1|205259|205169|205255.5|205165.5|3
1736494520000|2025-01-10 07:35:20|205258|205168|205267|205177|205267.2|205177.2|205258|205168|16
1736494530000|2025-01-10 07:35:30|205266.3|205176.3|205268.6|205178.6|205268.6|205178.6|205265.3|205175.3|20
1736494540000|2025-01-10 07:35:40|205267.8|205177.8|205268.1|205178.1|205268.4|205178.4|205267.8|205177.8|3
1736494550000|2025-01-10 07:35:50|205267.3|205177.3|205264.5|205174.5|205269|205179|205264.5|205174.5|15
1736494560000|2025-01-10 07:36:00|205266|205176|205266.8|205176.8|205270.5|205180.5|205266|205176|14
1736494570000|2025-01-10 07:36:10|205266.1|205176.1|205254|205164|205267|205177|205254|205164|14
1736494580000|2025-01-10 07:36:20|205253.8|205163.8|205265.1|205175.1|205265.1|205175.1|205246.6|205156.6|10
1736494590000|2025-01-10 07:36:30|205265|205175|205266.2|205176.2|205266.7|205176.7|205265|205175|5
1736494600000|2025-01-10 07:36:40|205269|205179|205268.6|205178.6|205269.1|205179.1|205268.6|205178.6|7
1736494610000|2025-01-10 07:36:50|205268.9|205178.9|205271.2|205181.2|205274.1|205184.1|205267.9|205177.9|25
1736494620000|2025-01-10 07:37:00|205270.6|205180.6|205274.8|205184.8|205275.3|205185.3|205267.9|205177.9|25
1736494630000|2025-01-10 07:37:10|205272.5|205182.5|205254|205164|205272.5|205182.5|205250.5|205160.5|20
1736494640000|2025-01-10 07:37:20|205254.2|205164.2|205260.7|205170.7|205260.7|205170.7|205251.6|205161.6|16
1736494650000|2025-01-10 07:37:30|205259.5|205169.5|205265.2|205175.2|205271.5|205181.5|205259.5|205169.5|8
1736494660000|2025-01-10 07:37:40|205266.1|205176.1|205267.7|205177.7|205267.7|205177.7|205265.4|205175.4|8
1736494670000|2025-01-10 07:37:50|205266.9|205176.9|205267.9|205177.9|205268.9|205178.9|205266.9|205176.9|8
1736494680000|2025-01-10 07:38:00|205269.6|205179.6|205307.9|205217.9|205307.9|205217.9|205269.6|205179.6|6
1736494700000|2025-01-10 07:38:20|205307.2|205217.2|205296.3|205206.3|205307.7|205217.7|205293.8|205203.8|10
1736494710000|2025-01-10 07:38:30|205299.5|205209.5|205297.4|205207.4|205299.5|205209.5|205294.3|205204.3|11
1736494720000|2025-01-10 07:38:40|205297.6|205207.6|205312.9|205222.9|205313.9|205223.9|205296.6|205206.6|14
1736494730000|2025-01-10 07:38:50|205312.8|205222.8|205315.4|205225.4|205316.1|205226.1|205307.2|205217.2|13
1736494740000|2025-01-10 07:39:00|205315.9|205225.9|205314.9|205224.9|205315.9|205225.9|205314.9|205224.9|3
1736494750000|2025-01-10 07:39:10|205313.7|205223.7|205314.9|205224.9|205315.4|205225.4|205307.4|205217.4|9
1736494760000|2025-01-10 07:39:20|205315.4|205225.4|205314.5|205224.5|205315.4|205225.4|205311.9|205221.9|5
1736494780000|2025-01-10 07:39:40|205314.8|205224.8|205314.3|205224.3|205314.8|205224.8|205314.3|205224.3|2
1736494790000|2025-01-10 07:39:50|205312.4|205222.4|205314.1|205224.1|205314.3|205224.3|205312.4|205222.4|6
1736494800000|2025-01-10 07:40:00|205314.5|205224.5|205315|205225|205315|205225|205314.5|205224.5|2
1736494810000|2025-01-10 07:40:10|205314.8|205224.8|205315|205225|205315.3|205225.3|205314.8|205224.8|3
1736494820000|2025-01-10 07:40:20|205315.7|205225.7|205346.9|205256.9|205347|205257|205312.1|205222.1|12
1736494830000|2025-01-10 07:40:30|205349.3|205259.3|205349.8|205259.8|205350.2|205260.2|205349.2|205259.2|12
1736494840000|2025-01-10 07:40:40|205349.5|205259.5|205350.3|205260.3|205350.3|205260.3|205349.5|205259.5|2
1736494850000|2025-01-10 07:40:50|205349.7|205259.7|205350.3|205260.3|205350.5|205260.5|205349.7|205259.7|3
1736494860000|2025-01-10 07:41:00|205351.3|205261.3|205354.3|205264.3|205354.3|205264.3|205351.3|205261.3|7
1736494870000|2025-01-10 07:41:10|205355.8|205265.8|205356.5|205266.5|205356.5|205266.5|205354.6|205264.6|4
1736494880000|2025-01-10 07:41:20|205354.6|205264.6|205355|205265|205355.1|205265.1|205354.6|205264.6|4
1736494890000|2025-01-10 07:41:30|205356.3|205266.3|205380.5|205290.5|205387.5|205297.5|205353.5|205263.5|13
1736494900000|2025-01-10 07:41:40|205380.7|205290.7|205380.7|205290.7|205380.7|205290.7|205380.7|205290.7|1
1736494910000|2025-01-10 07:41:50|205379.9|205289.9|205380.9|205290.9|205380.9|205290.9|205379.9|205289.9|2
1736494930000|2025-01-10 07:42:10|205380.5|205290.5|205380.3|205290.3|205380.5|205290.5|205379.5|205289.5|7
1736494940000|2025-01-10 07:42:20|205378.3|205288.3|205379.9|205289.9|205382.3|205292.3|205373.7|205283.7|6
1736494950000|2025-01-10 07:42:30|205380.7|205290.7|205381.6|205291.6|205382|205292|205380.7|205290.7|6
1736494960000|2025-01-10 07:42:40|205381|205291|205381.7|205291.7|205384.6|205294.6|205381|205291|9
1736494970000|2025-01-10 07:42:50|205381.4|205291.4|205382|205292|205385.1|205295.1|205381.4|205291.4|5
1736494980000|2025-01-10 07:43:00|205381.6|205291.6|205381.6|205291.6|205384.6|205294.6|205381.6|205291.6|7
1736494990000|2025-01-10 07:43:10|205381.8|205291.8|205384.8|205294.8|205384.8|205294.8|205381.8|205291.8|10
1736495000000|2025-01-10 07:43:20|205381.9|205291.9|205382.1|205292.1|205385.3|205295.3|205381.9|205291.9|10
1736495010000|2025-01-10 07:43:30|205381.6|205291.6|205381.5|205291.5|205384.5|205294.5|205381.5|205291.5|15
1736495020000|2025-01-10 07:43:40|205381.8|205291.8|205382.2|205292.2|205385.1|205295.1|205381.8|205291.8|10
1736495030000|2025-01-10 07:43:50|205385.8|205295.8|205381.9|205291.9|205385.8|205295.8|205381.9|205291.9|4
1736495060000|2025-01-10 07:44:20|205380.3|205290.3|205381.7|205291.7|205385.1|205295.1|205380.3|205290.3|3
1736495070000|2025-01-10 07:44:30|205384.9|205294.9|205381.4|205291.4|205384.9|205294.9|205381.4|205291.4|4
1736495080000|2025-01-10 07:44:40|205384.8|205294.8|205381.5|205291.5|205384.9|205294.9|205381.1|205291.1|12
1736495090000|2025-01-10 07:44:50|205384.8|205294.8|205381.4|205291.4|205384.8|205294.8|205381.4|205291.4|3
1736495100000|2025-01-10 07:45:00|205384.8|205294.8|205407.7|205317.7|205408.1|205318.1|205381.5|205291.5|13
1736495110000|2025-01-10 07:45:10|205403.7|205313.7|205404.1|205314.1|205406.1|205316.1|205403.7|205313.7|9
1736495120000|2025-01-10 07:45:20|205404.3|205314.3|205404.1|205314.1|205405.8|205315.8|205404.1|205314.1|12
1736495130000|2025-01-10 07:45:30|205404.3|205314.3|205407.5|205317.5|205411.3|205321.3|205402.6|205312.6|8
1736495150000|2025-01-10 07:45:50|205410.2|205320.2|205412|205322|205412|205322|205410.2|205320.2|2
1736495160000|2025-01-10 07:46:00|205409.6|205319.6|205409.2|205319.2|205409.6|205319.6|205409.2|205319.2|2
1736495170000|2025-01-10 07:46:10|205413.1|205323.1|205409.6|205319.6|205413.1|205323.1|205408.8|205318.8|4
1736495190000|2025-01-10 07:46:30|205415.2|205325.2|205411|205321|205415.2|205325.2|205411|205321|2
1736495210000|2025-01-10 07:46:50|205411.7|205321.7|205411.7|205321.7|205411.7|205321.7|205411.7|205321.7|1
1736495220000|2025-01-10 07:47:00|205411.2|205321.2|205411.2|205321.2|205411.2|205321.2|205411.2|205321.2|1
1736495230000|2025-01-10 07:47:10|205409|205319|205397.9|205307.9|205409|205319|205394.4|205304.4|7
1736495240000|2025-01-10 07:47:20|205397.7|205307.7|205391.7|205301.7|205397.7|205307.7|205391.7|205301.7|5
1736495250000|2025-01-10 07:47:30|205390.7|205300.7|205390.7|205300.7|205390.7|205300.7|205390.7|205300.7|1
1736495260000|2025-01-10 07:47:40|205389.8|205299.8|205390.8|205300.8|205391|205301|205389.8|205299.8|4
1736495270000|2025-01-10 07:47:50|205393.9|205303.9|205404.4|205314.4|205407.1|205317.1|205393.9|205303.9|7
1736495280000|2025-01-10 07:48:00|205408|205318|205395.5|205305.5|205408|205318|205395.5|205305.5|6
1736495300000|2025-01-10 07:48:20|205395.2|205305.2|205396|205306|205396|205306|205394.9|205304.9|6
1736495310000|2025-01-10 07:48:30|205395.3|205305.3|205390.2|205300.2|205395.3|205305.3|205390.2|205300.2|4
1736495320000|2025-01-10 07:48:40|205389|205299|205388.5|205298.5|205389|205299|205387.5|205297.5|3
1736495330000|2025-01-10 07:48:50|205389|205299|205389|205299|205389|205299|205388|205298|3
1736495340000|2025-01-10 07:49:00|205388.7|205298.7|205383.8|205293.8|205389.1|205299.1|205381.3|205291.3|8
1736495350000|2025-01-10 07:49:10|205383.5|205293.5|205381.5|205291.5|205384.4|205294.4|205378.9|205288.9|11
1736495360000|2025-01-10 07:49:20|205380.8|205290.8|205381.3|205291.3|205382.2|205292.2|205380.5|205290.5|5
1736495370000|2025-01-10 07:49:30|205375.9|205285.9|205380.8|205290.8|205381.1|205291.1|205375.9|205285.9|5
1736495380000|2025-01-10 07:49:40|205378.4|205288.4|205378.4|205288.4|205378.4|205288.4|205378.4|205288.4|1
1736495390000|2025-01-10 07:49:50|205376.9|205286.9|205381.4|205291.4|205381.4|205291.4|205376.4|205286.4|4
1736495400000|2025-01-10 07:50:00|205383.9|205293.9|205384.2|205294.2|205384.2|205294.2|205383.9|205293.9|2
1736495410000|2025-01-10 07:50:10|205384|205294|205369|205279|205384|205294|205360.5|205270.5|6
1736495420000|2025-01-10 07:50:20|205367.3|205277.3|205370|205280|205370|205280|205365.3|205275.3|14
1736495430000|2025-01-10 07:50:30|205369.7|205279.7|205315.4|205225.4|205369.7|205279.7|205309.4|205219.4|21
1736495440000|2025-01-10 07:50:40|205311.5|205221.5|205315.7|205225.7|205315.9|205225.9|205303.3|205213.3|21
1736495450000|2025-01-10 07:50:50|205315.9|205225.9|205317.8|205227.8|205324.3|205234.3|205315.3|205225.3|17
1736495460000|2025-01-10 07:51:00|205320|205230|205331.9|205241.9|205333.6|205243.6|205320|205230|13
1736495470000|2025-01-10 07:51:10|205332.4|205242.4|205332.4|205242.4|205332.4|205242.4|205332.4|205242.4|1
1736495480000|2025-01-10 07:51:20|205333.9|205243.9|205333.9|205243.9|205335.6|205245.6|205333.9|205243.9|4
1736495490000|2025-01-10 07:51:30|205334.6|205244.6|205325.7|205235.7|205334.9|205244.9|205324.9|205234.9|17
1736495500000|2025-01-10 07:51:40|205326.6|205236.6|205325.4|205235.4|205327.9|205237.9|205321.6|205231.6|14
1736495510000|2025-01-10 07:51:50|205324.8|205234.8|205320.8|205230.8|205325.5|205235.5|205320.3|205230.3|10
1736495520000|2025-01-10 07:52:00|205318.3|205228.3|205320.9|205230.9|205324.2|205234.2|205318.3|205228.3|13
1736495530000|2025-01-10 07:52:10|205317.9|205227.9|205309.4|205219.4|205317.9|205227.9|205308.1|205218.1|23
1736495540000|2025-01-10 07:52:20|205309.6|205219.6|205314.1|205224.1|205314.4|205224.4|205306.3|205216.3|29
1736495550000|2025-01-10 07:52:30|205314.4|205224.4|205308.9|205218.9|205314.4|205224.4|205307.5|205217.5|21
1736495560000|2025-01-10 07:52:40|205309.1|205219.1|205310|205220|205311.6|205221.6|205306.4|205216.4|30
1736495570000|2025-01-10 07:52:50|205311.1|205221.1|205306.8|205216.8|205311.1|205221.1|205303.1|205213.1|22
1736495580000|2025-01-10 07:53:00|205305.8|205215.8|205306.8|205216.8|205309.1|205219.1|205305.8|205215.8|21
1736495590000|2025-01-10 07:53:10|205312|205222|205306|205216|205312|205222|205305|205215|27
1736495600000|2025-01-10 07:53:20|205309|205219|205305|205215|205310|205220|205303.8|205213.8|22
1736495610000|2025-01-10 07:53:30|205308|205218|205311|205221|205312.9|205222.9|205305.3|205215.3|22
1736495620000|2025-01-10 07:53:40|205309.6|205219.6|205306.4|205216.4|205311.4|205221.4|205306.3|205216.3|18
1736495630000|2025-01-10 07:53:50|205307.1|205217.1|205305.6|205215.6|205307.1|205217.1|205305.4|205215.4|19
1736495640000|2025-01-10 07:54:00|205306.5|205216.5|205305.8|205215.8|205307.6|205217.6|205305.6|205215.6|20
1736495650000|2025-01-10 07:54:10|205305.9|205215.9|205303.8|205213.8|205305.9|205215.9|205303.1|205213.1|7
1736495660000|2025-01-10 07:54:20|205307.3|205217.3|205308.4|205218.4|205312.8|205222.8|205307.3|205217.3|21
1736495670000|2025-01-10 07:54:30|205307.6|205217.6|205308|205218|205309.3|205219.3|205307.1|205217.1|24
1736495680000|2025-01-10 07:54:40|205309.4|205219.4|205310.8|205220.8|205310.8|205220.8|205306.6|205216.6|23
1736495690000|2025-01-10 07:54:50|205310.6|205220.6|205309.1|205219.1|205310.6|205220.6|205304.3|205214.3|23
1736495700000|2025-01-10 07:55:00|205308.5|205218.5|205311.8|205221.8|205311.8|205221.8|205304.7|205214.7|22
1736495710000|2025-01-10 07:55:10|205312.6|205222.6|205311.6|205221.6|205312.8|205222.8|205311.1|205221.1|22
1736495720000|2025-01-10 07:55:20|205311.1|205221.1|205262.2|205172.2|205311.1|205221.1|205259.8|205169.8|25
1736495730000|2025-01-10 07:55:30|205266.7|205176.7|205260.8|205170.8|205269.3|205179.3|205260.3|205170.3|8
1736495740000|2025-01-10 07:55:40|205263.3|205173.3|205262.8|205172.8|205263.3|205173.3|205257.8|205167.8|10
1736495750000|2025-01-10 07:55:50|205263.3|205173.3|205263|205173|205263.3|205173.3|205261.2|205171.2|8
1736495760000|2025-01-10 07:56:00|205264|205174|205269.1|205179.1|205270.1|205180.1|205264|205174|17
1736495770000|2025-01-10 07:56:10|205268.9|205178.9|205267.4|205177.4|205269.7|205179.7|205267.1|205177.1|20
1736495780000|2025-01-10 07:56:20|205269.2|205179.2|205270.4|205180.4|205270.7|205180.7|205268.8|205178.8|18
1736495790000|2025-01-10 07:56:30|205270.3|205180.3|205289.6|205199.6|205289.6|205199.6|205269.9|205179.9|12
1736495800000|2025-01-10 07:56:40|205290.4|205200.4|205296.4|205206.4|205296.4|205206.4|205290.4|205200.4|7
1736495810000|2025-01-10 07:56:50|205299.2|205209.2|205324.5|205234.5|205326.9|205236.9|205298.2|205208.2|8
1736495820000|2025-01-10 07:57:00|205327.3|205237.3|205324.5|205234.5|205327.3|205237.3|205324.5|205234.5|2
1736495830000|2025-01-10 07:57:10|205324.8|205234.8|205320.9|205230.9|205324.8|205234.8|205320.9|205230.9|7
1736495840000|2025-01-10 07:57:20|205321.4|205231.4|205320.9|205230.9|205322.3|205232.3|205320.6|205230.6|10
1736495850000|2025-01-10 07:57:30|205320.7|205230.7|205320.7|205230.7|205320.7|205230.7|205320.1|205230.1|3
1736495860000|2025-01-10 07:57:40|205322.1|205232.1|205324|205234|205327.7|205237.7|205321.4|205231.4|14
1736495870000|2025-01-10 07:57:50|205322.8|205232.8|205322.8|205232.8|205322.8|205232.8|205322.8|205232.8|1
1736495880000|2025-01-10 07:58:00|205321|205231|205314.8|205224.8|205323.5|205233.5|205314.8|205224.8|9
1736495890000|2025-01-10 07:58:10|205316.5|205226.5|205313.3|205223.3|205317.9|205227.9|205313.3|205223.3|5
1736495900000|2025-01-10 07:58:20|205314.9|205224.9|205314.2|205224.2|205315.8|205225.8|205308.9|205218.9|11
1736495910000|2025-01-10 07:58:30|205315.8|205225.8|205317.3|205227.3|205318.5|205228.5|205315.8|205225.8|5
1736495920000|2025-01-10 07:58:40|205315.8|205225.8|205316.8|205226.8|205316.8|205226.8|205315.8|205225.8|2
1736495930000|2025-01-10 07:58:50|205317|205227|205317|205227|205317|205227|205317|205227|1
1736495940000|2025-01-10 07:59:00|205316.8|205226.8|205331.9|205241.9|205336.8|205246.8|205310.4|205220.4|10
1736495950000|2025-01-10 07:59:10|205331.5|205241.5|205361.2|205271.2|205363.5|205273.5|205331.5|205241.5|10
1736495960000|2025-01-10 07:59:20|205363.6|205273.6|205380.9|205290.9|205380.9|205290.9|205363.6|205273.6|12
1736495970000|2025-01-10 07:59:30|205382.5|205292.5|205380.9|205290.9|205382.5|205292.5|205380.9|205290.9|2
1736495990000|2025-01-10 07:59:50|205378.3|205288.3|205398.8|205308.8|205404.5|205314.5|205377.6|205287.6|15
1736496000000|2025-01-10 08:00:00|205404.2|205314.2|205418.5|205328.5|205430.3|205340.3|205404.2|205314.2|15
1736496010000|2025-01-10 08:00:10|205418.2|205328.2|205397.4|205307.4|205419.4|205329.4|205397.4|205307.4|18
1736496020000|2025-01-10 08:00:20|205398.7|205308.7|205402.8|205312.8|205403.3|205313.3|205397.6|205307.6|11
1736496030000|2025-01-10 08:00:30|205403.1|205313.1|205416.3|205326.3|205416.3|205326.3|205402.8|205312.8|5
1736496040000|2025-01-10 08:00:40|205416.2|205326.2|205413.2|205323.2|205416.3|205326.3|205411.5|205321.5|6
1736496050000|2025-01-10 08:00:50|205412.8|205322.8|205415.7|205325.7|205415.7|205325.7|205412.8|205322.8|2
1736496060000|2025-01-10 08:01:00|205416.4|205326.4|205415.4|205325.4|205418.8|205328.8|205415.4|205325.4|8
1736496070000|2025-01-10 08:01:10|205414.7|205324.7|205417|205327|205420.8|205330.8|205414.7|205324.7|7
1736496080000|2025-01-10 08:01:20|205417.8|205327.8|205406|205316|205417.8|205327.8|205406|205316|6
1736496090000|2025-01-10 08:01:30|205407|205317|205401.1|205311.1|205407|205317|205401.1|205311.1|9
1736496100000|2025-01-10 08:01:40|205401.3|205311.3|205401.5|205311.5|205401.5|205311.5|205394.8|205304.8|8
1736496110000|2025-01-10 08:01:50|205401.3|205311.3|205401.3|205311.3|205401.3|205311.3|205401.3|205311.3|1
1736496120000|2025-01-10 08:02:00|205404|205314|205418.3|205328.3|205419.3|205329.3|205402.8|205312.8|10
1736496130000|2025-01-10 08:02:10|205416.8|205326.8|205416.7|205326.7|205416.8|205326.8|205416.6|205326.6|3
1736496140000|2025-01-10 08:02:20|205419.2|205329.2|205490.6|205400.6|205490.6|205400.6|205417.8|205327.8|19
1736496150000|2025-01-10 08:02:30|205490.2|205400.2|205487.7|205397.7|205490.4|205400.4|205487.4|205397.4|15
1736496160000|2025-01-10 08:02:40|205487.4|205397.4|205483.4|205393.4|205488.4|205398.4|205483.4|205393.4|7
1736496170000|2025-01-10 08:02:50|205483.9|205393.9|205483.5|205393.5|205483.9|205393.9|205483.4|205393.4|3
1736496180000|2025-01-10 08:03:00|205486.5|205396.5|205495|205405|205518.1|205428.1|205486.5|205396.5|12
1736496190000|2025-01-10 08:03:10|205494.8|205404.8|205484.2|205394.2|205494.8|205404.8|205484.2|205394.2|10
1736496200000|2025-01-10 08:03:20|205484.1|205394.1|205480.5|205390.5|205484.1|205394.1|205480|205390|11
1736496210000|2025-01-10 08:03:30|205480|205390|205487|205397|205487|205397|205479.5|205389.5|7
1736496220000|2025-01-10 08:03:40|205485.4|205395.4|205486.1|205396.1|205486.1|205396.1|205485.4|205395.4|2
1736496230000|2025-01-10 08:03:50|205489.4|205399.4|205486.1|205396.1|205489.4|205399.4|205484.4|205394.4|5
1736496240000|2025-01-10 08:04:00|205485.9|205395.9|205485.8|205395.8|205486.2|205396.2|205485.5|205395.5|6
1736496250000|2025-01-10 08:04:10|205485.3|205395.3|205520.7|205430.7|205524.3|205434.3|205480.3|205390.3|12
1736496260000|2025-01-10 08:04:20|205521|205431|205521.3|205431.3|205522.6|205432.6|205520.7|205430.7|13
1736496270000|2025-01-10 08:04:30|205521.7|205431.7|205521.7|205431.7|205521.7|205431.7|205521.7|205431.7|1
1736496280000|2025-01-10 08:04:40|205522.3|205432.3|205540.3|205450.3|205550.9|205460.9|205522|205432|9
1736496290000|2025-01-10 08:04:50|205539.2|205449.2|205541.8|205451.8|205541.8|205451.8|205539.2|205449.2|2
1736496300000|2025-01-10 08:05:00|205536.3|205446.3|205538.5|205448.5|205540.2|205450.2|205536.3|205446.3|7
1736496310000|2025-01-10 08:05:10|205536.8|205446.8|205531.7|205441.7|205538.5|205448.5|205531.7|205441.7|7
1736496320000|2025-01-10 08:05:20|205531.3|205441.3|205523.1|205433.1|205531.3|205441.3|205522.6|205432.6|5
1736496330000|2025-01-10 08:05:30|205522.2|205432.2|205519.3|205429.3|205522.2|205432.2|205517.4|205427.4|4
1736496340000|2025-01-10 08:05:40|205518.5|205428.5|205523.7|205433.7|205523.9|205433.9|205518.5|205428.5|7
1736496350000|2025-01-10 08:05:50|205524.1|205434.1|205528.1|205438.1|205528.6|205438.6|205524.1|205434.1|4
1736496360000|2025-01-10 08:06:00|205533.8|205443.8|205583.4|205493.4|205583.4|205493.4|205533.8|205443.8|9
1736496370000|2025-01-10 08:06:10|205582.1|205492.1|205603.3|205513.3|205603.3|205513.3|205575.6|205485.6|12
1736496380000|2025-01-10 08:06:20|205599.7|205509.7|205569.1|205479.1|205599.7|205509.7|205568.9|205478.9|12
1736496390000|2025-01-10 08:06:30|205532.5|205442.5|205532.9|205442.9|205534.3|205444.3|205532|205442|14
1736496400000|2025-01-10 08:06:40|205532.7|205442.7|205525.7|205435.7|205532.7|205442.7|205523|205433|8
1736496410000|2025-01-10 08:06:50|205526.6|205436.6|205537.1|205447.1|205538.3|205448.3|205526.6|205436.6|8
1736496420000|2025-01-10 08:07:00|205538.7|205448.7|205541.1|205451.1|205549.6|205459.6|205538|205448|11
1736496430000|2025-01-10 08:07:10|205540.1|205450.1|205540.5|205450.5|205540.5|205450.5|205539.5|205449.5|5
1736496440000|2025-01-10 08:07:20|205539.3|205449.3|205540|205450|205540|205450|205518.7|205428.7|11
1736496450000|2025-01-10 08:07:30|205541.4|205451.4|205541.6|205451.6|205541.6|205451.6|205540|205450|3
1736496460000|2025-01-10 08:07:40|205542|205452|205551.6|205461.6|205573.2|205483.2|205542|205452|8
1736496470000|2025-01-10 08:07:50|205551.8|205461.8|205556.2|205466.2|205557.8|205467.8|205551.8|205461.8|12
1736496480000|2025-01-10 08:08:00|205559.2|205469.2|205554.2|205464.2|205559.2|205469.2|205552|205462|14
1736496490000|2025-01-10 08:08:10|205555.9|205465.9|205556.1|205466.1|205556.1|205466.1|205551.8|205461.8|6
1736496500000|2025-01-10 08:08:20|205567.2|205477.2|205567.6|205477.6|205567.6|205477.6|205565.4|205475.4|4
1736496510000|2025-01-10 08:08:30|205567.8|205477.8|205564.9|205474.9|205571.3|205481.3|205564.7|205474.7|15
1736496520000|2025-01-10 08:08:40|205564.7|205474.7|205560.6|205470.6|205564.9|205474.9|205557.4|205467.4|11
1736496530000|2025-01-10 08:08:50|205558.2|205468.2|205559|205469|205559|205469|205558.2|205468.2|2
1736496540000|2025-01-10 08:09:00|205558.2|205468.2|205514.8|205424.8|205558.2|205468.2|205510.2|205420.2|18
1736496550000|2025-01-10 08:09:10|205517.2|205427.2|205510.8|205420.8|205522.7|205432.7|205509.8|205419.8|12
1736496560000|2025-01-10 08:09:20|205512.1|205422.1|205512.8|205422.8|205513.1|205423.1|205512.1|205422.1|4
1736496570000|2025-01-10 08:09:30|205512.6|205422.6|205512.6|205422.6|205512.6|205422.6|205512.6|205422.6|1
1736496580000|2025-01-10 08:09:40|205514.6|205424.6|205515.7|205425.7|205515.7|205425.7|205496.7|205406.7|10
1736496590000|2025-01-10 08:09:50|205517.2|205427.2|205522|205432|205522.2|205432.2|205517.2|205427.2|14
1736496600000|2025-01-10 08:10:00|205522.7|205432.7|205530.3|205440.3|205530.3|205440.3|205522.2|205432.2|12
1736496610000|2025-01-10 08:10:10|205531.1|205441.1|205531.3|205441.3|205531.5|205441.5|205529.1|205439.1|5
1736496620000|2025-01-10 08:10:20|205533|205443|205543|205453|205544|205454|205533|205443|4
1736496630000|2025-01-10 08:10:30|205542.6|205452.6|205519|205429|205543|205453|205514.3|205424.3|17
1736496650000|2025-01-10 08:10:50|205519.4|205429.4|205524.5|205434.5|205524.5|205434.5|205518|205428|6
1736496660000|2025-01-10 08:11:00|205524.3|205434.3|205522.3|205432.3|205524.3|205434.3|205520.1|205430.1|11
1736496670000|2025-01-10 08:11:10|205523.1|205433.1|205523.9|205433.9|205524.7|205434.7|205523.1|205433.1|4
1736496680000|2025-01-10 08:11:20|205524.5|205434.5|205530.7|205440.7|205532.3|205442.3|205524.5|205434.5|11
1736496690000|2025-01-10 08:11:30|205531.3|205441.3|205530.9|205440.9|205531.3|205441.3|205521.7|205431.7|13
1736496700000|2025-01-10 08:11:40|205533.1|205443.1|205537.7|205447.7|205537.7|205447.7|205530.4|205440.4|10
1736496710000|2025-01-10 08:11:50|205538.3|205448.3|205538.3|205448.3|205538.3|205448.3|205538.3|205448.3|1
1736496720000|2025-01-10 08:12:00|205538.7|205448.7|205536.3|205446.3|205540.1|205450.1|205536.3|205446.3|8
1736496730000|2025-01-10 08:12:10|205536.2|205446.2|205509.1|205419.1|205536.2|205446.2|205509|205419|5
1736496740000|2025-01-10 08:12:20|205506.9|205416.9|205474.4|205384.4|205506.9|205416.9|205470.4|205380.4|13
1736496750000|2025-01-10 08:12:30|205474.7|205384.7|205446.8|205356.8|205474.7|205384.7|205444.6|205354.6|10
1736496760000|2025-01-10 08:12:40|205449.2|205359.2|205437.5|205347.5|205451.2|205361.2|205428.7|205338.7|23
1736496770000|2025-01-10 08:12:50|205437.6|205347.6|205478.9|205388.9|205482.1|205392.1|205437.6|205347.6|13
1736496780000|2025-01-10 08:13:00|205479.1|205389.1|205493.8|205403.8|205505.4|205415.4|205478.3|205388.3|15
1736496790000|2025-01-10 08:13:10|205494|205404|205502.6|205412.6|205502.8|205412.8|205493.8|205403.8|14
1736496800000|2025-01-10 08:13:20|205502.8|205412.8|205502.1|205412.1|205502.8|205412.8|205498.1|205408.1|15
1736496810000|2025-01-10 08:13:30|205499.5|205409.5|205504.6|205414.6|205505|205415|205499.5|205409.5|18
1736496820000|2025-01-10 08:13:40|205504.7|205414.7|205495.4|205405.4|205504.7|205414.7|205494.1|205404.1|13
1736496830000|2025-01-10 08:13:50|205494.7|205404.7|205503|205413|205503.7|205413.7|205494.7|205404.7|10
1736496840000|2025-01-10 08:14:00|205503.2|205413.2|205503.5|205413.5|205503.5|205413.5|205502.6|205412.6|13
1736496850000|2025-01-10 08:14:10|205503.3|205413.3|205516.1|205426.1|205516.1|205426.1|205501.7|205411.7|17
1736496870000|2025-01-10 08:14:30|205515.6|205425.6|205509.5|205419.5|205515.6|205425.6|205508.9|205418.9|10
1736496880000|2025-01-10 08:14:40|205508.1|205418.1|205494.6|205404.6|205509.5|205419.5|205492.4|205402.4|9
1736496890000|2025-01-10 08:14:50|205493.8|205403.8|205490|205400|205494.9|205404.9|205490|205400|18
1736496900000|2025-01-10 08:15:00|205491.3|205401.3|205494.5|205404.5|205496.1|205406.1|205491.1|205401.1|20
1736496910000|2025-01-10 08:15:10|205494.3|205404.3|205495.5|205405.5|205495.5|205405.5|205490.8|205400.8|14
1736496920000|2025-01-10 08:15:20|205495.8|205405.8|205495.3|205405.3|205495.8|205405.8|205495.3|205405.3|5
1736496930000|2025-01-10 08:15:30|205495.5|205405.5|205494.6|205404.6|205495.8|205405.8|205491.5|205401.5|14
1736496940000|2025-01-10 08:15:40|205493.4|205403.4|205492.4|205402.4|205493.4|205403.4|205490.4|205400.4|3
1736496950000|2025-01-10 08:15:50|205492.6|205402.6|205515.6|205425.6|205515.8|205425.8|205492.4|205402.4|15
1736496960000|2025-01-10 08:16:00|205516.2|205426.2|205515.9|205425.9|205516.2|205426.2|205515.1|205425.1|8
1736496970000|2025-01-10 08:16:10|205516.2|205426.2|205516.7|205426.7|205516.7|205426.7|205516.2|205426.2|2
1736496980000|2025-01-10 08:16:20|205516.6|205426.6|205516.5|205426.5|205518.5|205428.5|205516.5|205426.5|3
1736496990000|2025-01-10 08:16:30|205517.3|205427.3|205517.3|205427.3|205518|205428|205517|205427|7
1736497000000|2025-01-10 08:16:40|205517|205427|205517|205427|205517|205427|205517|205427|1
1736497010000|2025-01-10 08:16:50|205516.5|205426.5|205514.9|205424.9|205516.5|205426.5|205514.9|205424.9|6
1736497020000|2025-01-10 08:17:00|205515.7|205425.7|205567.2|205477.2|205567.6|205477.6|205515.7|205425.7|14
1736497030000|2025-01-10 08:17:10|205565.7|205475.7|205570.4|205480.4|205571.7|205481.7|205565.7|205475.7|11
1736497040000|2025-01-10 08:17:20|205570.7|205480.7|205577.7|205487.7|205577.9|205487.9|205566.6|205476.6|8
1736497050000|2025-01-10 08:17:30|205575.2|205485.2|205574.1|205484.1|205576.1|205486.1|205574.1|205484.1|7
1736497060000|2025-01-10 08:17:40|205573.9|205483.9|205571.2|205481.2|205573.9|205483.9|205569.7|205479.7|5
1736497070000|2025-01-10 08:17:50|205571.3|205481.3|205573.8|205483.8|205575.1|205485.1|205571.3|205481.3|6
1736497080000|2025-01-10 08:18:00|205574.2|205484.2|205599.6|205509.6|205599.6|205509.6|205565.1|205475.1|10
1736497090000|2025-01-10 08:18:10|205600.8|205510.8|205573.3|205483.3|205600.8|205510.8|205573.3|205483.3|6
1736497100000|2025-01-10 08:18:20|205574.1|205484.1|205572.2|205482.2|205575.3|205485.3|205570.1|205480.1|9
1736497110000|2025-01-10 08:18:30|205572.4|205482.4|205573.1|205483.1|205573.1|205483.1|205571|205481|14
1736497120000|2025-01-10 08:18:40|205568.3|205478.3|205571.9|205481.9|205572.4|205482.4|205568.3|205478.3|14
1736497130000|2025-01-10 08:18:50|205570.5|205480.5|205570.9|205480.9|205571.9|205481.9|205569.3|205479.3|16
1736497140000|2025-01-10 08:19:00|205571.3|205481.3|205571.3|205481.3|205571.3|205481.3|205571.3|205481.3|1
1736497150000|2025-01-10 08:19:10|205570.7|205480.7|205599.5|205509.5|205599.5|205509.5|205570.7|205480.7|12
1736497160000|2025-01-10 08:19:20|205597.6|205507.6|205565.8|205475.8|205597.6|205507.6|205565.8|205475.8|24
1736497170000|2025-01-10 08:19:30|205567.4|205477.4|205571.4|205481.4|205573.4|205483.4|205565.8|205475.8|21
1736497180000|2025-01-10 08:19:40|205573|205483|205564.8|205474.8|205573|205483|205564.8|205474.8|28
1736497190000|2025-01-10 08:19:50|205565.6|205475.6|205591|205501|205592.8|205502.8|205565.6|205475.6|8
1736497200000|2025-01-10 08:20:00|205590.4|205500.4|205583|205493|205590.7|205500.7|205583|205493|10
1736497210000|2025-01-10 08:20:10|205579.5|205489.5|205574|205484|205583.5|205493.5|205573.6|205483.6|16
1736497220000|2025-01-10 08:20:20|205574.3|205484.3|205569.5|205479.5|205575|205485|205568.1|205478.1|15
1736497230000|2025-01-10 08:20:30|205571.1|205481.1|205568.3|205478.3|205571.3|205481.3|205568.3|205478.3|10
1736497240000|2025-01-10 08:20:40|205567.5|205477.5|205567.5|205477.5|205567.5|205477.5|205567.5|205477.5|1
1736497250000|2025-01-10 08:20:50|205567|205477|205566|205476|205567|205477|205566|205476|2
1736497260000|2025-01-10 08:21:00|205566.3|205476.3|205565.8|205475.8|205567.3|205477.3|205564.5|205474.5|5
1736497270000|2025-01-10 08:21:10|205565.3|205475.3|205566.8|205476.8|205566.8|205476.8|205565.3|205475.3|5
1736497280000|2025-01-10 08:21:20|205567|205477|205572.3|205482.3|205574|205484|205567|205477|12
1736497290000|2025-01-10 08:21:30|205574|205484|205575.6|205485.6|205575.6|205485.6|205574|205484|8
1736497300000|2025-01-10 08:21:40|205575.8|205485.8|205568.4|205478.4|205580.2|205490.2|205567.6|205477.6|17
1736497310000|2025-01-10 08:21:50|205568.8|205478.8|205569.2|205479.2|205571|205481|205567|205477|14
1736497320000|2025-01-10 08:22:00|205571|205481|205573|205483|205573|205483|205569|205479|17
1736497330000|2025-01-10 08:22:10|205570.4|205480.4|205568.1|205478.1|205571|205481|205568.1|205478.1|6
1736497340000|2025-01-10 08:22:20|205565.7|205475.7|205573.2|205483.2|205574.5|205484.5|205564.9|205474.9|7
1736497350000|2025-01-10 08:22:30|205573.1|205483.1|205573.1|205483.1|205573.2|205483.2|205572.7|205482.7|5
1736497360000|2025-01-10 08:22:40|205572.4|205482.4|205572.2|205482.2|205573.1|205483.1|205565.7|205475.7|9
1736497370000|2025-01-10 08:22:50|205571.6|205481.6|205571.6|205481.6|205571.6|205481.6|205568.2|205478.2|7
1736497380000|2025-01-10 08:23:00|205571.9|205481.9|205562.6|205472.6|205573.6|205483.6|205560.2|205470.2|6
1736497390000|2025-01-10 08:23:10|205563.2|205473.2|205567|205477|205567.8|205477.8|205563.2|205473.2|12
1736497400000|2025-01-10 08:23:20|205569|205479|205560.2|205470.2|205569|205479|205560.2|205470.2|11
1736497410000|2025-01-10 08:23:30|205560.8|205470.8|205560.6|205470.6|205560.8|205470.8|205556|205466|8
1736497420000|2025-01-10 08:23:40|205561.7|205471.7|205568.4|205478.4|205569.2|205479.2|205561.7|205471.7|13
1736497430000|2025-01-10 08:23:50|205566.6|205476.6|205565|205475|205567.2|205477.2|205563.6|205473.6|6
1736497440000|2025-01-10 08:24:00|205560.8|205470.8|205559.4|205469.4|205560.8|205470.8|205558.2|205468.2|6
1736497450000|2025-01-10 08:24:10|205558.4|205468.4|205529.3|205439.3|205558.4|205468.4|205528.3|205438.3|13
1736497460000|2025-01-10 08:24:20|205529.9|205439.9|205524.4|205434.4|205530.5|205440.5|205524.4|205434.4|8
1736497470000|2025-01-10 08:24:30|205526.4|205436.4|205539.8|205449.8|205548.5|205458.5|205524.4|205434.4|14
1736497480000|2025-01-10 08:24:40|205540.6|205450.6|205540.6|205450.6|205542.8|205452.8|205538|205448|12
1736497490000|2025-01-10 08:24:50|205538.6|205448.6|205539.8|205449.8|205539.8|205449.8|205537.4|205447.4|3
1736497500000|2025-01-10 08:25:00|205540.4|205450.4|205541.3|205451.3|205543.2|205453.2|205537.2|205447.2|13
1736497510000|2025-01-10 08:25:10|205538.8|205448.8|205532.5|205442.5|205539.8|205449.8|205528.9|205438.9|11
1736497520000|2025-01-10 08:25:20|205532.1|205442.1|205532.1|205442.1|205532.1|205442.1|205532.1|205442.1|1
1736497530000|2025-01-10 08:25:30|205533.5|205443.5|205534.3|205444.3|205535.5|205445.5|205532.9|205442.9|4
1736497540000|2025-01-10 08:25:40|205535.5|205445.5|205534.3|205444.3|205537.1|205447.1|205531.5|205441.5|7
1736497550000|2025-01-10 08:25:50|205534.5|205444.5|205532.3|205442.3|205534.5|205444.5|205532.1|205442.1|3
1736497560000|2025-01-10 08:26:00|205527.1|205437.1|205522.6|205432.6|205527.1|205437.1|205497|205407|13
1736497570000|2025-01-10 08:26:10|205523.2|205433.2|205528|205438|205528.6|205438.6|205523.2|205433.2|8
1736497580000|2025-01-10 08:26:20|205529.2|205439.2|205528|205438|205529.2|205439.2|205527.4|205437.4|4
1736497590000|2025-01-10 08:26:30|205529|205439|205531|205441|205531|205441|205529|205439|4
1736497600000|2025-01-10 08:26:40|205532.3|205442.3|205529.4|205439.4|205532.5|205442.5|205529.4|205439.4|6
1736497610000|2025-01-10 08:26:50|205530.6|205440.6|205529.8|205439.8|205532.6|205442.6|205529.6|205439.6|7
1736497620000|2025-01-10 08:27:00|205531|205441|205529.6|205439.6|205531|205441|205529.6|205439.6|2
1736497630000|2025-01-10 08:27:10|205527.8|205437.8|205529.6|205439.6|205530.8|205440.8|205524.6|205434.6|9
1736497640000|2025-01-10 08:27:20|205530.8|205440.8|205529.2|205439.2|205530.8|205440.8|205529.2|205439.2|2
1736497650000|2025-01-10 08:27:30|205527|205437|205529.2|205439.2|205529.2|205439.2|205527|205437|2
1736497660000|2025-01-10 08:27:40|205529.3|205439.3|205534|205444|205534|205444|205529.3|205439.3|8
1736497670000|2025-01-10 08:27:50|205531.8|205441.8|205532.2|205442.2|205532.2|205442.2|205531.8|205441.8|3
1736497680000|2025-01-10 08:28:00|205530.8|205440.8|205530.6|205440.6|205530.8|205440.8|205528.8|205438.8|4
1736497690000|2025-01-10 08:28:10|205530.4|205440.4|205533|205443|205534.6|205444.6|205524.5|205434.5|16
1736497700000|2025-01-10 08:28:20|205534.6|205444.6|205521.4|205431.4|205534.6|205444.6|205521.4|205431.4|7
1736497710000|2025-01-10 08:28:30|205518.6|205428.6|205526|205436|205527|205437|205518.2|205428.2|5
1736497720000|2025-01-10 08:28:40|205526.2|205436.2|205523.8|205433.8|205527|205437|205521.8|205431.8|6
1736497730000|2025-01-10 08:28:50|205522.2|205432.2|205520.3|205430.3|205522.2|205432.2|205520.1|205430.1|3
1736497740000|2025-01-10 08:29:00|205521.9|205431.9|205521.9|205431.9|205521.9|205431.9|205521.9|205431.9|1
1736497750000|2025-01-10 08:29:10|205524.2|205434.2|205541.3|205451.3|205545.7|205455.7|205524|205434|9
1736497760000|2025-01-10 08:29:20|205540.1|205450.1|205542.5|205452.5|205542.5|205452.5|205540.1|205450.1|6
1736497770000|2025-01-10 08:29:30|205542.9|205452.9|205541.7|205451.7|205543.3|205453.3|205541.7|205451.7|5
1736497780000|2025-01-10 08:29:40|205543.3|205453.3|205539.2|205449.2|205558.6|205468.6|205530.1|205440.1|19
1736497790000|2025-01-10 08:29:50|205541.2|205451.2|205539|205449|205541.4|205451.4|205539|205449|6
1736497800000|2025-01-10 08:30:00|205539.2|205449.2|205500.4|205410.4|205539.2|205449.2|205500.4|205410.4|14
1736497810000|2025-01-10 08:30:10|205500|205410|205483|205393|205500|205410|205455.3|205365.3|32
1736497820000|2025-01-10 08:30:20|205482.6|205392.6|205437|205347|205484|205394|205437|205347|23
1736497830000|2025-01-10 08:30:30|205429.9|205339.9|205431.9|205341.9|205432.7|205342.7|205418.6|205328.6|20
1736497840000|2025-01-10 08:30:40|205428|205338|205434.7|205344.7|205434.7|205344.7|205410.4|205320.4|21
1736497850000|2025-01-10 08:30:50|205436.3|205346.3|205423.3|205333.3|205436.3|205346.3|205423.1|205333.1|11
1736497860000|2025-01-10 08:31:00|205427.9|205337.9|205434.4|205344.4|205434.4|205344.4|205427.9|205337.9|8
1736497870000|2025-01-10 08:31:10|205431.4|205341.4|205433.6|205343.6|205433.6|205343.6|205430.4|205340.4|8
1736497880000|2025-01-10 08:31:20|205435.3|205345.3|205433.2|205343.2|205435.8|205345.8|205431.7|205341.7|10
1736497890000|2025-01-10 08:31:30|205434.6|205344.6|205481.4|205391.4|205481.4|205391.4|205434.6|205344.6|12
1736497900000|2025-01-10 08:31:40|205481.6|205391.6|205485|205395|205485|205395|205481.6|205391.6|10
1736497910000|2025-01-10 08:31:50|205483.8|205393.8|205483|205393|205485|205395|205482|205392|4
1736497920000|2025-01-10 08:32:00|205483.2|205393.2|205482.8|205392.8|205483.2|205393.2|205482.8|205392.8|2
1736497930000|2025-01-10 08:32:10|205483|205393|205483|205393|205483|205393|205483|205393|1
1736497940000|2025-01-10 08:32:20|205483.3|205393.3|205475.5|205385.5|205483.3|205393.3|205464.7|205374.7|9
1736497950000|2025-01-10 08:32:30|205474.9|205384.9|205467.9|205377.9|205474.9|205384.9|205467.9|205377.9|4
1736497960000|2025-01-10 08:32:40|205465.8|205375.8|205467.3|205377.3|205467.3|205377.3|205465.8|205375.8|2
1736497970000|2025-01-10 08:32:50|205466.5|205376.5|205466.5|205376.5|205466.5|205376.5|205465|205375|3
1736497980000|2025-01-10 08:33:00|205466.1|205376.1|205466.1|205376.1|205468.1|205378.1|205462.9|205372.9|8
1736497990000|2025-01-10 08:33:10|205464.7|205374.7|205466.4|205376.4|205466.4|205376.4|205464.7|205374.7|3
1736498000000|2025-01-10 08:33:20|205463.6|205373.6|205469.2|205379.2|205469.2|205379.2|205463.6|205373.6|7
1736498010000|2025-01-10 08:33:30|205470|205380|205467|205377|205471.6|205381.6|205467|205377|4
1736498020000|2025-01-10 08:33:40|205465.2|205375.2|205467|205377|205467|205377|205465.2|205375.2|2
1736498030000|2025-01-10 08:33:50|205466.2|205376.2|205466.2|205376.2|205466.2|205376.2|205466.2|205376.2|1
1736498040000|2025-01-10 08:34:00|205465.8|205375.8|205404.7|205314.7|205465.8|205375.8|205404.2|205314.2|17
1736498050000|2025-01-10 08:34:10|205403.9|205313.9|205407.2|205317.2|205407.2|205317.2|205394.6|205304.6|9
1736498060000|2025-01-10 08:34:20|205403.8|205313.8|205400.9|205310.9|205404|205314|205400.9|205310.9|9
1736498070000|2025-01-10 08:34:30|205400.1|205310.1|205401.7|205311.7|205401.7|205311.7|205399.9|205309.9|6
1736498080000|2025-01-10 08:34:40|205401.5|205311.5|205388|205298|205401.5|205311.5|205385.6|205295.6|10
1736498090000|2025-01-10 08:34:50|205386.5|205296.5|205361.6|205271.6|205386.5|205296.5|205361.6|205271.6|12
1736498100000|2025-01-10 08:35:00|205361|205271|205370.5|205280.5|205370.5|205280.5|205358.4|205268.4|8
1736498110000|2025-01-10 08:35:10|205371.3|205281.3|205370.7|205280.7|205371.3|205281.3|205370.5|205280.5|4
1736498120000|2025-01-10 08:35:20|205370.9|205280.9|205380.8|205290.8|205381.2|205291.2|205370.9|205280.9|6
1736498130000|2025-01-10 08:35:30|205380.4|205290.4|205382.2|205292.2|205382.2|205292.2|205380.2|205290.2|11
1736498140000|2025-01-10 08:35:40|205381.8|205291.8|205381.8|205291.8|205381.8|205291.8|205381.8|205291.8|1
1736498150000|2025-01-10 08:35:50|205381.2|205291.2|205381.8|205291.8|205381.8|205291.8|205377.9|205287.9|9
1736498160000|2025-01-10 08:36:00|205382|205292|205380.1|205290.1|205382.1|205292.1|205378.5|205288.5|7
1736498170000|2025-01-10 08:36:10|205378.8|205288.8|205380.1|205290.1|205380.1|205290.1|205378.8|205288.8|4
1736498180000|2025-01-10 08:36:20|205380.5|205290.5|205377.8|205287.8|205386|205296|205374.5|205284.5|7
1736498190000|2025-01-10 08:36:30|205378.8|205288.8|205380|205290|205380.4|205290.4|205377.2|205287.2|19
1736498200000|2025-01-10 08:36:40|205381.9|205291.9|205386.1|205296.1|205387.5|205297.5|205381.9|205291.9|5
1736498210000|2025-01-10 08:36:50|205388.1|205298.1|205391.5|205301.5|205391.5|205301.5|205386.1|205296.1|12
1736498220000|2025-01-10 08:37:00|205391.9|205301.9|205329.9|205239.9|205391.9|205301.9|205327.9|205237.9|12
1736498230000|2025-01-10 08:37:10|205330.1|205240.1|205321.3|205231.3|205330.1|205240.1|205321.3|205231.3|15
1736498240000|2025-01-10 08:37:20|205319.3|205229.3|205320.9|205230.9|205321.7|205231.7|205319.1|205229.1|11
1736498250000|2025-01-10 08:37:30|205316.8|205226.8|205318.7|205228.7|205325.6|205235.6|205316.8|205226.8|9
1736498260000|2025-01-10 08:37:40|205317.1|205227.1|205315.9|205225.9|205317.1|205227.1|205315.4|205225.4|3
1736498270000|2025-01-10 08:37:50|205314.9|205224.9|205277.4|205187.4|205314.9|205224.9|205277.4|205187.4|8
1736498280000|2025-01-10 08:38:00|205278.6|205188.6|205270|205180|205278.6|205188.6|205269.4|205179.4|10
1736498290000|2025-01-10 08:38:10|205273.2|205183.2|205273.2|205183.2|205273.2|205183.2|205273.2|205183.2|1
1736498300000|2025-01-10 08:38:20|205271.6|205181.6|205270|205180|205275.7|205185.7|205268.5|205178.5|14
1736498310000|2025-01-10 08:38:30|205270.3|205180.3|205276.8|205186.8|205278.4|205188.4|205270.3|205180.3|8
1736498320000|2025-01-10 08:38:40|205278.4|205188.4|205270.8|205180.8|205278.4|205188.4|205269.7|205179.7|13
1736498330000|2025-01-10 08:38:50|205272.3|205182.3|205271.3|205181.3|205274.3|205184.3|205271.3|205181.3|7
1736498340000|2025-01-10 08:39:00|205271.8|205181.8|205276.6|205186.6|205277.6|205187.6|205271.8|205181.8|7
1736498350000|2025-01-10 08:39:10|205276.8|205186.8|205278.8|205188.8|205278.8|205188.8|205274.5|205184.5|8
1736498360000|2025-01-10 08:39:20|205279.8|205189.8|205283.1|205193.1|205283.1|205193.1|205278.8|205188.8|4
1736498370000|2025-01-10 08:39:30|205284.3|205194.3|205292|205202|205295.4|205205.4|205284.3|205194.3|4
1736498380000|2025-01-10 08:39:40|205291.8|205201.8|205285.9|205195.9|205292.2|205202.2|205285.9|205195.9|9
1736498390000|2025-01-10 08:39:50|205286.1|205196.1|205286.2|205196.2|205289.8|205199.8|205284.8|205194.8|11
1736498400000|2025-01-10 08:40:00|205288.6|205198.6|205282.7|205192.7|205289.2|205199.2|205282|205192|9
1736498410000|2025-01-10 08:40:10|205280.1|205190.1|205286.2|205196.2|205286.2|205196.2|205274|205184|4
1736498420000|2025-01-10 08:40:20|205286.5|205196.5|205292.1|205202.1|205294.8|205204.8|205285.5|205195.5|7
1736498430000|2025-01-10 08:40:30|205293.9|205203.9|205292.4|205202.4|205294.7|205204.7|205292.4|205202.4|4
1736498440000|2025-01-10 08:40:40|205292.8|205202.8|205282.1|205192.1|205292.8|205202.8|205282.1|205192.1|4
1736498450000|2025-01-10 08:40:50|205280.3|205190.3|205273.2|205183.2|205280.3|205190.3|205273.2|205183.2|3
1736498460000|2025-01-10 08:41:00|205279.7|205189.7|205279.7|205189.7|205279.7|205189.7|205277.3|205187.3|5
1736498470000|2025-01-10 08:41:10|205278.5|205188.5|205279.7|205189.7|205279.7|205189.7|205278.5|205188.5|2
1736498480000|2025-01-10 08:41:20|205278.5|205188.5|205296.8|205206.8|205296.8|205206.8|205278.5|205188.5|7
1736498490000|2025-01-10 08:41:30|205298|205208|205298|205208|205299.6|205209.6|205298|205208|3
1736498500000|2025-01-10 08:41:40|205297.6|205207.6|205297.8|205207.8|205297.8|205207.8|205297.6|205207.6|2
1736498510000|2025-01-10 08:41:50|205297.2|205207.2|205298|205208|205298|205208|205296.8|205206.8|3
1736498520000|2025-01-10 08:42:00|205296.8|205206.8|205296.8|205206.8|205296.8|205206.8|205296.8|205206.8|1
1736498530000|2025-01-10 08:42:10|205296|205206|205297|205207|205297|205207|205296|205206|2
1736498540000|2025-01-10 08:42:20|205296.6|205206.6|205309.2|205219.2|205309.2|205219.2|205296.6|205206.6|9
1736498550000|2025-01-10 08:42:30|205310.2|205220.2|205306|205216|205310.2|205220.2|205306|205216|7
1736498560000|2025-01-10 08:42:40|205304.1|205214.1|205298.2|205208.2|205304.1|205214.1|205290.8|205200.8|16
1736498570000|2025-01-10 08:42:50|205299.4|205209.4|205306.9|205216.9|205306.9|205216.9|205299.4|205209.4|7
1736498580000|2025-01-10 08:43:00|205306.3|205216.3|205307.3|205217.3|205307.3|205217.3|205306.3|205216.3|5
1736498590000|2025-01-10 08:43:10|205306.7|205216.7|205307.5|205217.5|205309.5|205219.5|205305.5|205215.5|6
1736498600000|2025-01-10 08:43:20|205308.1|205218.1|205305.4|205215.4|205308.5|205218.5|205303.4|205213.4|9
1736498610000|2025-01-10 08:43:30|205303.8|205213.8|205308.1|205218.1|205309.3|205219.3|205302|205212|8
1736498620000|2025-01-10 08:43:40|205307.3|205217.3|205305.2|205215.2|205307.3|205217.3|205304|205214|7
1736498630000|2025-01-10 08:43:50|205304|205214|205307.1|205217.1|205307.1|205217.1|205303.2|205213.2|6
1736498640000|2025-01-10 08:44:00|205307.5|205217.5|205306.1|205216.1|205308.2|205218.2|205303.7|205213.7|8
1736498650000|2025-01-10 08:44:10|205306.9|205216.9|205313.2|205223.2|205313.2|205223.2|205306.9|205216.9|8
1736498660000|2025-01-10 08:44:20|205314.2|205224.2|205313.8|205223.8|205314.2|205224.2|205313.8|205223.8|2
1736498670000|2025-01-10 08:44:30|205313|205223|205312.4|205222.4|205313.4|205223.4|205312.4|205222.4|3
1736498680000|2025-01-10 08:44:40|205312|205222|205311.5|205221.5|205315|205225|205308.8|205218.8|12
1736498690000|2025-01-10 08:44:50|205313.3|205223.3|205312.6|205222.6|205313.3|205223.3|205312.6|205222.6|2
1736498700000|2025-01-10 08:45:00|205312|205222|205312.6|205222.6|205312.6|205222.6|205312|205222|2
1736498710000|2025-01-10 08:45:10|205314|205224|205312.3|205222.3|205314.5|205224.5|205311.7|205221.7|7
1736498720000|2025-01-10 08:45:20|205309.9|205219.9|205307.8|205217.8|205309.9|205219.9|205307.6|205217.6|3
1736498730000|2025-01-10 08:45:30|205308.8|205218.8|205312.5|205222.5|205315.9|205225.9|205308.8|205218.8|12
1736498740000|2025-01-10 08:45:40|205312.3|205222.3|205310.8|205220.8|205314.9|205224.9|205310.8|205220.8|5
1736498750000|2025-01-10 08:45:50|205310.4|205220.4|205315.1|205225.1|205317.6|205227.6|205309|205219|16
1736498760000|2025-01-10 08:46:00|205313.9|205223.9|205309.9|205219.9|205313.9|205223.9|205309.9|205219.9|7
1736498770000|2025-01-10 08:46:10|205310.7|205220.7|205313.3|205223.3|205313.3|205223.3|205310.3|205220.3|8
1736498780000|2025-01-10 08:46:20|205312.1|205222.1|205343.2|205253.2|205345.1|205255.1|205312|205222|10
1736498790000|2025-01-10 08:46:30|205342.6|205252.6|205345.4|205255.4|205345.4|205255.4|205342.6|205252.6|7
1736498800000|2025-01-10 08:46:40|205343.4|205253.4|205343.4|205253.4|205345.4|205255.4|205343.4|205253.4|11
1736498810000|2025-01-10 08:46:50|205343.6|205253.6|205331.9|205241.9|205343.6|205253.6|205328.5|205238.5|5
1736498820000|2025-01-10 08:47:00|205330.7|205240.7|205335.5|205245.5|205335.5|205245.5|205330.7|205240.7|6
1736498830000|2025-01-10 08:47:10|205333.2|205243.2|205317.4|205227.4|205333.2|205243.2|205317.4|205227.4|10
1736498840000|2025-01-10 08:47:20|205318.9|205228.9|205323.9|205233.9|205323.9|205233.9|205318.9|205228.9|10
1736498850000|2025-01-10 08:47:30|205325.5|205235.5|205333.3|205243.3|205334.9|205244.9|205325.4|205235.4|10
1736498870000|2025-01-10 08:47:50|205333.5|205243.5|205339.6|205249.6|205341.3|205251.3|205333.5|205243.5|13
1736498880000|2025-01-10 08:48:00|205339.8|205249.8|205342.5|205252.5|205343.7|205253.7|205339.8|205249.8|9
1736498890000|2025-01-10 08:48:10|205343.1|205253.1|205342|205252|205343.7|205253.7|205340|205250|6
1736498900000|2025-01-10 08:48:20|205340.6|205250.6|205342.6|205252.6|205342.6|205252.6|205340|205250|6
1736498910000|2025-01-10 08:48:30|205342.4|205252.4|205344.2|205254.2|205347.6|205257.6|205342.2|205252.2|10
1736498920000|2025-01-10 08:48:40|205345.2|205255.2|205340.8|205250.8|205345.2|205255.2|205340.8|205250.8|7
1736498930000|2025-01-10 08:48:50|205342.8|205252.8|205343.6|205253.6|205345.8|205255.8|205342.2|205252.2|7
1736498940000|2025-01-10 08:49:00|205344.8|205254.8|205345|205255|205347.2|205257.2|205343.4|205253.4|12
1736498950000|2025-01-10 08:49:10|205345.4|205255.4|205399.7|205309.7|205410.9|205320.9|205343.8|205253.8|16
1736498960000|2025-01-10 08:49:20|205397.7|205307.7|205351.9|205261.9|205397.7|205307.7|205348|205258|15
1736498980000|2025-01-10 08:49:40|205352.9|205262.9|205355.9|205265.9|205355.9|205265.9|205352.9|205262.9|6
1736498990000|2025-01-10 08:49:50|205355.7|205265.7|205359.3|205269.3|205359.3|205269.3|205355.1|205265.1|7
1736499000000|2025-01-10 08:50:00|205359.6|205269.6|205357.8|205267.8|205359.6|205269.6|205357.4|205267.4|4
1736499010000|2025-01-10 08:50:10|205357.4|205267.4|205363.4|205273.4|205363.4|205273.4|205357.4|205267.4|6
1736499020000|2025-01-10 08:50:20|205363.8|205273.8|205363.8|205273.8|205363.8|205273.8|205363.8|205273.8|1
1736499030000|2025-01-10 08:50:30|205365.7|205275.7|205365.1|205275.1|205365.7|205275.7|205363.5|205273.5|10
1736499040000|2025-01-10 08:50:40|205364.9|205274.9|205364.5|205274.5|205364.9|205274.9|205364.5|205274.5|2
1736499050000|2025-01-10 08:50:50|205363.7|205273.7|205362.2|205272.2|205363.7|205273.7|205362.2|205272.2|2
1736499060000|2025-01-10 08:51:00|205359|205269|205302.2|205212.2|205359|205269|205279.3|205189.3|21
1736499070000|2025-01-10 08:51:10|205298.8|205208.8|205284.5|205194.5|205298.8|205208.8|205284|205194|11
1736499080000|2025-01-10 08:51:20|205287.7|205197.7|205246.1|205156.1|205294.3|205204.3|205246.1|205156.1|21
1736499090000|2025-01-10 08:51:30|205245.8|205155.8|205252.8|205162.8|205252.8|205162.8|205245.3|205155.3|22
1736499100000|2025-01-10 08:51:40|205256.5|205166.5|205258|205168|205262.3|205172.3|205228.8|205138.8|20
1736499110000|2025-01-10 08:51:50|205258.5|205168.5|205278.2|205188.2|205285.1|205195.1|205257.1|205167.1|17
1736499120000|2025-01-10 08:52:00|205279.2|205189.2|205288.6|205198.6|205289.1|205199.1|205278|205188|19
1736499130000|2025-01-10 08:52:10|205296.4|205206.4|205280.3|205190.3|205300.9|205210.9|205274.1|205184.1|17
1736499140000|2025-01-10 08:52:20|205279.6|205189.6|205279.6|205189.6|205279.6|205189.6|205279.6|205189.6|1
1736499150000|2025-01-10 08:52:30|205280.3|205190.3|205280.3|205190.3|205280.3|205190.3|205280.3|205190.3|1
1736499160000|2025-01-10 08:52:40|205279.5|205189.5|205270.1|205180.1|205279.5|205189.5|205268.6|205178.6|3
1736499170000|2025-01-10 08:52:50|205269.8|205179.8|205267.1|205177.1|205269.8|205179.8|205265.4|205175.4|6
1736499180000|2025-01-10 08:53:00|205265.4|205175.4|205270.6|205180.6|205270.6|205180.6|205265.4|205175.4|6
1736499190000|2025-01-10 08:53:10|205272.1|205182.1|205270.8|205180.8|205274|205184|205270.8|205180.8|7
1736499200000|2025-01-10 08:53:20|205271.1|205181.1|205274|205184|205274|205184|205271.1|205181.1|3
1736499210000|2025-01-10 08:53:30|205272.3|205182.3|205272.5|205182.5|205274.1|205184.1|205271.5|205181.5|13
1736499220000|2025-01-10 08:53:40|205269|205179|205275.5|205185.5|205275.7|205185.7|205269|205179|8
1736499230000|2025-01-10 08:53:50|205274.2|205184.2|205280.8|205190.8|205280.8|205190.8|205274.2|205184.2|4
1736499240000|2025-01-10 08:54:00|205281.8|205191.8|205274.3|205184.3|205281.8|205191.8|205274.3|205184.3|14
1736499250000|2025-01-10 08:54:10|205272.8|205182.8|205271.4|205181.4|205272.8|205182.8|205271.4|205181.4|2
1736499270000|2025-01-10 08:54:30|205271.8|205181.8|205272.2|205182.2|205272.2|205182.2|205271.8|205181.8|2
1736499280000|2025-01-10 08:54:40|205273.7|205183.7|205292.8|205202.8|205292.8|205202.8|205273.7|205183.7|5
1736499290000|2025-01-10 08:54:50|205293.6|205203.6|205294.8|205204.8|205295.2|205205.2|205293.6|205203.6|5
1736499300000|2025-01-10 08:55:00|205296.5|205206.5|205301.5|205211.5|205301.9|205211.9|205296.5|205206.5|6
1736499310000|2025-01-10 08:55:10|205301.7|205211.7|205298.1|205208.1|205301.7|205211.7|205298.1|205208.1|4
1736499320000|2025-01-10 08:55:20|205298.7|205208.7|205300.5|205210.5|205300.5|205210.5|205298.7|205208.7|4
1736499330000|2025-01-10 08:55:30|205300|205210|205277.1|205187.1|205300|205210|205274.7|205184.7|5
1736499340000|2025-01-10 08:55:40|205276.7|205186.7|205277.1|205187.1|205277.1|205187.1|205276.7|205186.7|4
1736499350000|2025-01-10 08:55:50|205277.5|205187.5|205266.1|205176.1|205277.5|205187.5|205265.1|205175.1|7
1736499360000|2025-01-10 08:56:00|205265.7|205175.7|205285.7|205195.7|205288.9|205198.9|205265.7|205175.7|12
1736499370000|2025-01-10 08:56:10|205285.9|205195.9|205304.9|205214.9|205304.9|205214.9|205283.2|205193.2|9
1736499380000|2025-01-10 08:56:20|205306.5|205216.5|205312.4|205222.4|205312.4|205222.4|205306.5|205216.5|7
1736499390000|2025-01-10 08:56:30|205310.7|205220.7|205312.2|205222.2|205312.2|205222.2|205310.7|205220.7|2
1736499400000|2025-01-10 08:56:40|205312.5|205222.5|205312.5|205222.5|205312.5|205222.5|205312.5|205222.5|1
1736499410000|2025-01-10 08:56:50|205311.3|205221.3|205312.7|205222.7|205313|205223|205309|205219|11
1736499420000|2025-01-10 08:57:00|205312|205222|205311.4|205221.4|205312.8|205222.8|205309.7|205219.7|15
1736499430000|2025-01-10 08:57:10|205309.7|205219.7|205309.4|205219.4|205311.1|205221.1|205309.4|205219.4|7
1736499440000|2025-01-10 08:57:20|205309.7|205219.7|205312.7|205222.7|205312.7|205222.7|205309.7|205219.7|2
1736499450000|2025-01-10 08:57:30|205313.1|205223.1|205313.1|205223.1|205313.1|205223.1|205313.1|205223.1|1
1736499460000|2025-01-10 08:57:40|205312.9|205222.9|205313.2|205223.2|205313.5|205223.5|205312.9|205222.9|3
1736499470000|2025-01-10 08:57:50|205313.4|205223.4|205313.5|205223.5|205313.5|205223.5|205313.4|205223.4|2
1736499480000|2025-01-10 08:58:00|205312.1|205222.1|205305.3|205215.3|205312.1|205222.1|205305.3|205215.3|5
1736499490000|2025-01-10 08:58:10|205302.6|205212.6|205279.4|205189.4|205302.6|205212.6|205278.3|205188.3|9
1736499500000|2025-01-10 08:58:20|205279.3|205189.3|205279.2|205189.2|205283.7|205193.7|205278.7|205188.7|11
1736499510000|2025-01-10 08:58:30|205280.1|205190.1|205281.4|205191.4|205281.4|205191.4|205280.1|205190.1|4
1736499520000|2025-01-10 08:58:40|205283|205193|205282|205192|205286.5|205196.5|205282|205192|6
1736499530000|2025-01-10 08:58:50|205281.7|205191.7|205285.3|205195.3|205287.1|205197.1|205281.7|205191.7|11
1736499540000|2025-01-10 08:59:00|205287.2|205197.2|205298.2|205208.2|205299.6|205209.6|205287.2|205197.2|3
1736499550000|2025-01-10 08:59:10|205297.9|205207.9|205303.7|205213.7|205305.1|205215.1|205296.1|205206.1|5
1736499560000|2025-01-10 08:59:20|205304.3|205214.3|205307.3|205217.3|205307.5|205217.5|205303.9|205213.9|7
1736499570000|2025-01-10 08:59:30|205306|205216|205306|205216|205307.4|205217.4|205304|205214|10
1736499580000|2025-01-10 08:59:40|205307.2|205217.2|205307.2|205217.2|205307.2|205217.2|205307.2|205217.2|1
1736499590000|2025-01-10 08:59:50|205305.7|205215.7|205307.2|205217.2|205307.2|205217.2|205305.7|205215.7|4
1736499600000|2025-01-10 09:00:00|205305.7|205215.7|205307.2|205217.2|205307.2|205217.2|205305.7|205215.7|12
1736499610000|2025-01-10 09:00:10|205305.7|205215.7|205344.7|205254.7|205345.5|205255.5|205305.7|205215.7|10
1736499620000|2025-01-10 09:00:20|205345.4|205255.4|205340.4|205250.4|205349.5|205259.5|205340.4|205250.4|15
1736499630000|2025-01-10 09:00:30|205340.1|205250.1|205343.7|205253.7|205345.2|205255.2|205340.1|205250.1|9
1736499640000|2025-01-10 09:00:40|205343.5|205253.5|205343.1|205253.1|205345.3|205255.3|205343.1|205253.1|6
1736499650000|2025-01-10 09:00:50|205341.9|205251.9|205337.7|205247.7|205341.9|205251.9|205337.7|205247.7|7
1736499660000|2025-01-10 09:01:00|205339.4|205249.4|205344.1|205254.1|205347.1|205257.1|205339.4|205249.4|11
1736499670000|2025-01-10 09:01:10|205345.8|205255.8|205343.7|205253.7|205347.1|205257.1|205343.7|205253.7|10
1736499680000|2025-01-10 09:01:20|205345.1|205255.1|205344.9|205254.9|205345.3|205255.3|205343.1|205253.1|4
1736499690000|2025-01-10 09:01:30|205346.5|205256.5|205343.5|205253.5|205347.7|205257.7|205343.5|205253.5|4
1736499700000|2025-01-10 09:01:40|205342.2|205252.2|205343|205253|205344.9|205254.9|205342.2|205252.2|5
1736499710000|2025-01-10 09:01:50|205342.7|205252.7|205344.4|205254.4|205345.2|205255.2|205342.7|205252.7|4
1736499720000|2025-01-10 09:02:00|205345.9|205255.9|205377.4|205287.4|205380.7|205290.7|205344.4|205254.4|14
1736499730000|2025-01-10 09:02:10|205377.7|205287.7|205377.5|205287.5|205387.5|205297.5|205376.4|205286.4|14
1736499740000|2025-01-10 09:02:20|205377|205287|205386.2|205296.2|205387|205297|205376.9|205286.9|13
1736499750000|2025-01-10 09:02:30|205385.9|205295.9|205385.3|205295.3|205386.9|205296.9|205384.9|205294.9|6
1736499760000|2025-01-10 09:02:40|205386.6|205296.6|205358.1|205268.1|205386.6|205296.6|205353.9|205263.9|10
1736499770000|2025-01-10 09:02:50|205355.9|205265.9|205351.8|205261.8|205356.2|205266.2|205351.7|205261.7|11
1736499780000|2025-01-10 09:03:00|205353.7|205263.7|205352.6|205262.6|205356.7|205266.7|205352.4|205262.4|11
1736499790000|2025-01-10 09:03:10|205351.1|205261.1|205357.5|205267.5|205357.5|205267.5|205351.1|205261.1|12
1736499800000|2025-01-10 09:03:20|205359|205269|205358|205268|205361.7|205271.7|205354.3|205264.3|14
1736499810000|2025-01-10 09:03:30|205358.1|205268.1|205361.5|205271.5|205362.3|205272.3|205358.1|205268.1|7
1736499820000|2025-01-10 09:03:40|205363.3|205273.3|205381.8|205291.8|205383.2|205293.2|205359.2|205269.2|18
1736499830000|2025-01-10 09:03:50|205380.4|205290.4|205389.7|205299.7|205389.7|205299.7|205380.4|205290.4|11
1736499840000|2025-01-10 09:04:00|205390.3|205300.3|205398.5|205308.5|205404.8|205314.8|205390.3|205300.3|16
1736499850000|2025-01-10 09:04:10|205398.3|205308.3|205396.7|205306.7|205400.6|205310.6|205393.2|205303.2|9
1736499860000|2025-01-10 09:04:20|205394.5|205304.5|205395.9|205305.9|205396.2|205306.2|205394.5|205304.5|8
1736499870000|2025-01-10 09:04:30|205395.6|205305.6|205397.3|205307.3|205399.2|205309.2|205392.5|205302.5|8
1736499880000|2025-01-10 09:04:40|205399.8|205309.8|205399.8|205309.8|205399.8|205309.8|205399.8|205309.8|1
1736499890000|2025-01-10 09:04:50|205400.2|205310.2|205400|205310|205400.4|205310.4|205400|205310|4
1736499900000|2025-01-10 09:05:00|205401.5|205311.5|205401.3|205311.3|205401.5|205311.5|205401.3|205311.3|2
1736499910000|2025-01-10 09:05:10|205398.3|205308.3|205398.3|205308.3|205402.5|205312.5|205397.5|205307.5|7
1736499920000|2025-01-10 09:05:20|205399|205309|205397|205307|205399|205309|205397|205307|4
1736499930000|2025-01-10 09:05:30|205396.8|205306.8|205397.6|205307.6|205397.6|205307.6|205396.8|205306.8|2
1736499940000|2025-01-10 09:05:40|205399|205309|205399|205309|205399|205309|205399|205309|1
1736499950000|2025-01-10 09:05:50|205398.3|205308.3|205397.4|205307.4|205399.8|205309.8|205392.2|205302.2|6
1736499960000|2025-01-10 09:06:00|205396.9|205306.9|205401.2|205311.2|205401.2|205311.2|205396.4|205306.4|9
1736499970000|2025-01-10 09:06:10|205399.8|205309.8|205400.8|205310.8|205400.8|205310.8|205399.8|205309.8|2
1736499980000|2025-01-10 09:06:20|205401.4|205311.4|205398.2|205308.2|205401.4|205311.4|205398.2|205308.2|4
1736499990000|2025-01-10 09:06:30|205399.6|205309.6|205533.4|205443.4|205535.1|205445.1|205399.6|205309.6|21
1736500000000|2025-01-10 09:06:40|205587.9|205497.9|205573.4|205483.4|205592.2|205502.2|205573.3|205483.3|18
1736500010000|2025-01-10 09:06:50|205573.9|205483.9|205581.4|205491.4|205581.4|205491.4|205572.3|205482.3|14
1736500020000|2025-01-10 09:07:00|205609.9|205519.9|205663.5|205573.5|205688.4|205598.4|205609.9|205519.9|13
1736500030000|2025-01-10 09:07:10|205664.5|205574.5|205658.8|205568.8|205664.5|205574.5|205650.8|205560.8|8
1736500040000|2025-01-10 09:07:20|205655.3|205565.3|205651.9|205561.9|205655.4|205565.4|205651.8|205561.8|9
1736500050000|2025-01-10 09:07:30|205652.1|205562.1|205627.4|205537.4|205658|205568|205627.4|205537.4|16
1736500060000|2025-01-10 09:07:40|205627.3|205537.3|205622.9|205532.9|205627.3|205537.3|205622.5|205532.5|13
1736500070000|2025-01-10 09:07:50|205621.1|205531.1|205623.8|205533.8|205623.8|205533.8|205620.3|205530.3|3
1736500080000|2025-01-10 09:08:00|205623.1|205533.1|205621.9|205531.9|205623.2|205533.2|205621.6|205531.6|4
1736500090000|2025-01-10 09:08:10|205621.8|205531.8|205622.2|205532.2|205623.4|205533.4|205621.8|205531.8|7
1736500100000|2025-01-10 09:08:20|205623.7|205533.7|205641.7|205551.7|205643.1|205553.1|205623.7|205533.7|8
1736500110000|2025-01-10 09:08:30|205641.9|205551.9|205645.4|205555.4|205647|205557|205641.9|205551.9|3
1736500120000|2025-01-10 09:08:40|205646.9|205556.9|205632.3|205542.3|205652.2|205562.2|205632.2|205542.2|12
1736500130000|2025-01-10 09:08:50|205632|205542|205632|205542|205632|205542|205632|205542|1
1736500140000|2025-01-10 09:09:00|205632.4|205542.4|205626.9|205536.9|205633.2|205543.2|205626.5|205536.5|5
1736500150000|2025-01-10 09:09:10|205625.1|205535.1|205623|205533|205625.7|205535.7|205622.8|205532.8|6
1736500160000|2025-01-10 09:09:20|205622.9|205532.9|205631.2|205541.2|205632|205542|205622.8|205532.8|11
1736500170000|2025-01-10 09:09:30|205631.4|205541.4|205647.3|205557.3|205650.3|205560.3|205630.8|205540.8|7
1736500180000|2025-01-10 09:09:40|205647.1|205557.1|205647.1|205557.1|205647.1|205557.1|205647.1|205557.1|1
1736500190000|2025-01-10 09:09:50|205643.7|205553.7|205617.8|205527.8|205643.7|205553.7|205617.8|205527.8|8
1736500200000|2025-01-10 09:10:00|205622.7|205532.7|205646.2|205556.2|205647.7|205557.7|205618.3|205528.3|17
1736500210000|2025-01-10 09:10:10|205644.8|205554.8|205627.7|205537.7|205648.3|205558.3|205627.5|205537.5|10
1736500220000|2025-01-10 09:10:20|205630.1|205540.1|205632.6|205542.6|205632.6|205542.6|205628.4|205538.4|10
1736500230000|2025-01-10 09:10:30|205647.1|205557.1|205609.4|205519.4|205651.8|205561.8|205607.4|205517.4|15
1736500240000|2025-01-10 09:10:40|205608.9|205518.9|205619.1|205529.1|205619.1|205529.1|205608.9|205518.9|4
1736500250000|2025-01-10 09:10:50|205619.3|205529.3|205619.9|205529.9|205621.4|205531.4|205619.3|205529.3|7
1736500260000|2025-01-10 09:11:00|205616.7|205526.7|205613|205523|205616.7|205526.7|205603|205513|11
1736500270000|2025-01-10 09:11:10|205611.4|205521.4|205602.9|205512.9|205611.4|205521.4|205601|205511|9
1736500280000|2025-01-10 09:11:20|205603.8|205513.8|205571.8|205481.8|205603.8|205513.8|205569.7|205479.7|15
1736500290000|2025-01-10 09:11:30|205571.9|205481.9|205575.7|205485.7|205579.9|205489.9|205571.9|205481.9|10
1736500300000|2025-01-10 09:11:40|205575.5|205485.5|205575.3|205485.3|205575.5|205485.5|205575.3|205485.3|2
1736500310000|2025-01-10 09:11:50|205569|205479|205560.8|205470.8|205569|205479|205554.4|205464.4|13
1736500320000|2025-01-10 09:12:00|205560|205470|205554.1|205464.1|205560.4|205470.4|205554.1|205464.1|7
1736500330000|2025-01-10 09:12:10|205514.2|205424.2|205530.8|205440.8|205530.8|205440.8|205514.2|205424.2|12
1736500340000|2025-01-10 09:12:20|205529.2|205439.2|205536.3|205446.3|205536.3|205446.3|205529.2|205439.2|8
1736500350000|2025-01-10 09:12:30|205534.6|205444.6|205557.5|205467.5|205559.3|205469.3|205534.6|205444.6|8
1736500360000|2025-01-10 09:12:40|205558.5|205468.5|205557.2|205467.2|205558.5|205468.5|205554.9|205464.9|8
1736500370000|2025-01-10 09:12:50|205556.8|205466.8|205542.5|205452.5|205559.3|205469.3|205542.2|205452.2|14
1736500380000|2025-01-10 09:13:00|205540.8|205450.8|205534.5|205444.5|205540.8|205450.8|205526.2|205436.2|14
1736500390000|2025-01-10 09:13:10|205536.6|205446.6|205534.6|205444.6|205536.6|205446.6|205532.6|205442.6|10
1736500400000|2025-01-10 09:13:20|205537.5|205447.5|205531.7|205441.7|205538.3|205448.3|205531.7|205441.7|14
1736500410000|2025-01-10 09:13:30|205533.8|205443.8|205519.6|205429.6|205536.2|205446.2|205519.6|205429.6|12
1736500420000|2025-01-10 09:13:40|205520.2|205430.2|205542.1|205452.1|205542.1|205452.1|205517.8|205427.8|17
1736500430000|2025-01-10 09:13:50|205542.8|205452.8|205542.8|205452.8|205542.8|205452.8|205542.8|205452.8|1
1736500440000|2025-01-10 09:14:00|205543.4|205453.4|205547|205457|205548.2|205458.2|205542.6|205452.6|9
1736500450000|2025-01-10 09:14:10|205548.9|205458.9|205562.3|205472.3|205585.4|205495.4|205547.3|205457.3|18
1736500460000|2025-01-10 09:14:20|205564.1|205474.1|205497|205407|205564.1|205474.1|205484.4|205394.4|21
1736500470000|2025-01-10 09:14:30|205499.2|205409.2|205488.4|205398.4|205510.4|205420.4|205486|205396|23
1736500480000|2025-01-10 09:14:40|205490.5|205400.5|205479.1|205389.1|205490.5|205400.5|205474.8|205384.8|21
1736500490000|2025-01-10 09:14:50|205479.3|205389.3|205476.9|205386.9|205479.3|205389.3|205472|205382|9
1736500500000|2025-01-10 09:15:00|205477.1|205387.1|205474.7|205384.7|205491.3|205401.3|205471.7|205381.7|9
1736500510000|2025-01-10 09:15:10|205462.9|205372.9|205472|205382|205472|205382|205462.9|205372.9|5
1736500520000|2025-01-10 09:15:20|205470.6|205380.6|205470|205380|205489.5|205399.5|205470|205380|7
1736500530000|2025-01-10 09:15:30|205471.8|205381.8|205455.8|205365.8|205471.8|205381.8|205441.6|205351.6|20
1736500540000|2025-01-10 09:15:40|205456|205366|205457.8|205367.8|205458|205368|205454.5|205364.5|13
1736500550000|2025-01-10 09:15:50|205458|205368|205463.5|205373.5|205464.1|205374.1|205453.8|205363.8|18
1736500560000|2025-01-10 09:16:00|205463.1|205373.1|205422.6|205332.6|205463.1|205373.1|205406.2|205316.2|30
1736500570000|2025-01-10 09:16:10|205423|205333|205395.9|205305.9|205423.5|205333.5|205389.2|205299.2|20
1736500580000|2025-01-10 09:16:20|205396.3|205306.3|205419.8|205329.8|205419.9|205329.9|205396.3|205306.3|22
1736500590000|2025-01-10 09:16:30|205420|205330|205399.8|205309.8|205425.3|205335.3|205397.7|205307.7|15
1736500600000|2025-01-10 09:16:40|205393.8|205303.8|205379.6|205289.6|205402.5|205312.5|205379.6|205289.6|24
1736500610000|2025-01-10 09:16:50|205381.7|205291.7|205383.8|205293.8|205383.8|205293.8|205379.6|205289.6|9
1736500620000|2025-01-10 09:17:00|205381.8|205291.8|205371.2|205281.2|205383.4|205293.4|205367.2|205277.2|22
1736500630000|2025-01-10 09:17:10|205369.3|205279.3|205343.4|205253.4|205371|205281|205338.9|205248.9|26
1736500640000|2025-01-10 09:17:20|205346.2|205256.2|205347.6|205257.6|205347.6|205257.6|205343|205253|13
1736500650000|2025-01-10 09:17:30|205346|205256|205347.8|205257.8|205349|205259|205343|205253|17
1736500660000|2025-01-10 09:17:40|205346.1|205256.1|205348.7|205258.7|205349.1|205259.1|205344.7|205254.7|10
1736500670000|2025-01-10 09:17:50|205352|205262|205347.6|205257.6|205352|205262|205347.6|205257.6|10
1736500680000|2025-01-10 09:18:00|205345.7|205255.7|205347|205257|205348.6|205258.6|205342.8|205252.8|13
1736500690000|2025-01-10 09:18:10|205346.9|205256.9|205345.4|205255.4|205352|205262|205342.5|205252.5|19
1736500700000|2025-01-10 09:18:20|205348.5|205258.5|205348.7|205258.7|205362.9|205272.9|205321.8|205231.8|25
1736500710000|2025-01-10 09:18:30|205350.8|205260.8|205355.6|205265.6|205357.7|205267.7|205349.9|205259.9|11
1736500720000|2025-01-10 09:18:40|205357.2|205267.2|205350.9|205260.9|205365.8|205275.8|205350.5|205260.5|13
1736500730000|2025-01-10 09:18:50|205350.5|205260.5|205355.1|205265.1|205355.1|205265.1|205345.9|205255.9|15
1736500740000|2025-01-10 09:19:00|205353.5|205263.5|205354.9|205264.9|205354.9|205264.9|205353.5|205263.5|4
1736500750000|2025-01-10 09:19:10|205354.7|205264.7|205355.5|205265.5|205355.5|205265.5|205348.5|205258.5|12
1736500760000|2025-01-10 09:19:20|205357.6|205267.6|205354.5|205264.5|205361.7|205271.7|205354.5|205264.5|8
1736500770000|2025-01-10 09:19:30|205352.3|205262.3|205348.6|205258.6|205352.3|205262.3|205348.6|205258.6|2
1736500780000|2025-01-10 09:19:40|205350.7|205260.7|205361.9|205271.9|205361.9|205271.9|205349.1|205259.1|11
1736500790000|2025-01-10 09:19:50|205362.5|205272.5|205355.4|205265.4|205366.3|205276.3|205353.4|205263.4|7
1736500800000|2025-01-10 09:20:00|205355.6|205265.6|205356.9|205266.9|205357.3|205267.3|205355.6|205265.6|3
1736500810000|2025-01-10 09:20:10|205355.9|205265.9|205347.7|205257.7|205355.9|205265.9|205346.3|205256.3|4
1736500820000|2025-01-10 09:20:20|205345.3|205255.3|205346.2|205256.2|205346.2|205256.2|205344|205254|6
1736500830000|2025-01-10 09:20:30|205347.7|205257.7|205343.2|205253.2|205347.7|205257.7|205343.2|205253.2|7
1736500840000|2025-01-10 09:20:40|205346|205256|205347.8|205257.8|205350.1|205260.1|205346|205256|7
1736500850000|2025-01-10 09:20:50|205349.9|205259.9|205358.4|205268.4|205358.7|205268.7|205349.9|205259.9|8
1736500860000|2025-01-10 09:21:00|205357.2|205267.2|205351.9|205261.9|205357.9|205267.9|205351.9|205261.9|12
1736500870000|2025-01-10 09:21:10|205352.3|205262.3|205352.7|205262.7|205358.3|205268.3|205352|205262|13
1736500880000|2025-01-10 09:21:20|205356.1|205266.1|205352.2|205262.2|205356.1|205266.1|205351.5|205261.5|5
1736500890000|2025-01-10 09:21:30|205351.7|205261.7|205351.3|205261.3|205355.3|205265.3|205351.3|205261.3|6
1736500900000|2025-01-10 09:21:40|205352.5|205262.5|205353.9|205263.9|205358.8|205268.8|205352.4|205262.4|7
1736500920000|2025-01-10 09:22:00|205355.3|205265.3|205386.7|205296.7|205388.2|205298.2|205355.3|205265.3|8
1736500930000|2025-01-10 09:22:10|205387.2|205297.2|205492.7|205402.7|205499|205409|205387.2|205297.2|9
1736500940000|2025-01-10 09:22:20|205490.7|205400.7|205483.8|205393.8|205491.2|205401.2|205483.8|205393.8|14
1736500950000|2025-01-10 09:22:30|205483.7|205393.7|205479|205389|205496.1|205406.1|205478|205388|20
1736500960000|2025-01-10 09:22:40|205479.2|205389.2|205479.4|205389.4|205479.4|205389.4|205473.2|205383.2|8
1736500970000|2025-01-10 09:22:50|205479.3|205389.3|205484.4|205394.4|205484.8|205394.8|205479.3|205389.3|9
1736500980000|2025-01-10 09:23:00|205482.9|205392.9|205480.3|205390.3|205482.9|205392.9|205475.9|205385.9|15
1736500990000|2025-01-10 09:23:10|205480.2|205390.2|205481.6|205391.6|205483.3|205393.3|205476.6|205386.6|9
1736501000000|2025-01-10 09:23:20|205480.6|205390.6|205480.6|205390.6|205480.6|205390.6|205480.6|205390.6|1
1736501010000|2025-01-10 09:23:30|205480.8|205390.8|205514.4|205424.4|205514.4|205424.4|205480.8|205390.8|4
1736501020000|2025-01-10 09:23:40|205516|205426|205528.8|205438.8|205529.6|205439.6|205515.8|205425.8|10
1736501030000|2025-01-10 09:23:50|205530.9|205440.9|205535.1|205445.1|205535.1|205445.1|205530.9|205440.9|3
1736501040000|2025-01-10 09:24:00|205535.3|205445.3|205530.7|205440.7|205537.8|205447.8|205530.6|205440.6|11
1736501050000|2025-01-10 09:24:10|205532|205442|205532.3|205442.3|205534.3|205444.3|205532|205442|4
1736501060000|2025-01-10 09:24:20|205530.9|205440.9|205529.9|205439.9|205530.9|205440.9|205529.9|205439.9|2
1736501080000|2025-01-10 09:24:40|205529.8|205439.8|205531.6|205441.6|205531.6|205441.6|205529.8|205439.8|3
1736501090000|2025-01-10 09:24:50|205530.3|205440.3|205518.2|205428.2|205530.3|205440.3|205517.2|205427.2|4
1736501100000|2025-01-10 09:25:00|205518.9|205428.9|205517.2|205427.2|205518.9|205428.9|205517.2|205427.2|3
1736501110000|2025-01-10 09:25:10|205518.4|205428.4|205513.9|205423.9|205519.9|205429.9|205512.7|205422.7|9
1736501120000|2025-01-10 09:25:20|205515.6|205425.6|205517.4|205427.4|205517.4|205427.4|205515.6|205425.6|2
1736501130000|2025-01-10 09:25:30|205515.8|205425.8|205487.4|205397.4|205515.8|205425.8|205487.4|205397.4|10
1736501140000|2025-01-10 09:25:40|205489.9|205399.9|205487.2|205397.2|205490.1|205400.1|205487.2|205397.2|3
1736501150000|2025-01-10 09:25:50|205487|205397|205477.4|205387.4|205487.6|205397.6|205472.9|205382.9|19
1736501160000|2025-01-10 09:26:00|205477.8|205387.8|205495.4|205405.4|205496.2|205406.2|205477.4|205387.4|17
1736501170000|2025-01-10 09:26:10|205496.2|205406.2|205500.2|205410.2|205500.4|205410.4|205488.5|205398.5|15
1736501180000|2025-01-10 09:26:20|205499.8|205409.8|205482.9|205392.9|205499.8|205409.8|205482.9|205392.9|4
1736501190000|2025-01-10 09:26:30|205482.7|205392.7|205486.4|205396.4|205489.3|205399.3|205480.8|205390.8|14
1736501200000|2025-01-10 09:26:40|205486.2|205396.2|205484.2|205394.2|205486.2|205396.2|205481.1|205391.1|11
1736501210000|2025-01-10 09:26:50|205483.6|205393.6|205487.4|205397.4|205489.9|205399.9|205483.6|205393.6|13
1736501220000|2025-01-10 09:27:00|205487.6|205397.6|205486.2|205396.2|205488.8|205398.8|205486.2|205396.2|8
1736501240000|2025-01-10 09:27:20|205485.6|205395.6|205477|205387|205485.6|205395.6|205476.3|205386.3|7
1736501250000|2025-01-10 09:27:30|205478.4|205388.4|205478.8|205388.8|205479.2|205389.2|205476.8|205386.8|11
1736501260000|2025-01-10 09:27:40|205478.4|205388.4|205445.3|205355.3|205478.6|205388.6|205445.3|205355.3|16
1736501270000|2025-01-10 09:27:50|205443.7|205353.7|205443.7|205353.7|205443.7|205353.7|205443.7|205353.7|1
1736501280000|2025-01-10 09:28:00|205443.1|205353.1|205466.3|205376.3|205466.3|205376.3|205440.4|205350.4|7
1736501290000|2025-01-10 09:28:10|205466.1|205376.1|205469.5|205379.5|205471.5|205381.5|205466.1|205376.1|9
1736501300000|2025-01-10 09:28:20|205467.6|205377.6|205472.9|205382.9|205473.7|205383.7|205467.2|205377.2|6
1736501310000|2025-01-10 09:28:30|205473.1|205383.1|205475.6|205385.6|205479.4|205389.4|205470.8|205380.8|13
1736501320000|2025-01-10 09:28:40|205474.4|205384.4|205475.4|205385.4|205475.4|205385.4|205474.4|205384.4|3
1736501330000|2025-01-10 09:28:50|205476.2|205386.2|205475|205385|205476.6|205386.6|205474.6|205384.6|6
1736501340000|2025-01-10 09:29:00|205473.4|205383.4|205480.7|205390.7|205483.6|205393.6|205473.4|205383.4|10
1736501350000|2025-01-10 09:29:10|205481.9|205391.9|205485.2|205395.2|205485.2|205395.2|205479.7|205389.7|10
1736501360000|2025-01-10 09:29:20|205484.8|205394.8|205484.6|205394.6|205484.8|205394.8|205484.6|205394.6|2
1736501370000|2025-01-10 09:29:30|205486|205396|205449.6|205359.6|205502.5|205412.5|205439.9|205349.9|20
1736501380000|2025-01-10 09:29:40|205449.7|205359.7|205444.7|205354.7|205449.8|205359.8|205443.7|205353.7|14
1736501390000|2025-01-10 09:29:50|205437.5|205347.5|205442.6|205352.6|205446|205356|205437.5|205347.5|20
1736501400000|2025-01-10 09:30:00|205438.1|205348.1|205438.2|205348.2|205438.4|205348.4|205437.6|205347.6|5
1736501410000|2025-01-10 09:30:10|205435.6|205345.6|205439|205349|205439|205349|205435.6|205345.6|5
1736501420000|2025-01-10 09:30:20|205436.5|205346.5|205391|205301|205436.5|205346.5|205385.4|205295.4|21
1736501430000|2025-01-10 09:30:30|205389.7|205299.7|205373.8|205283.8|205391|205301|205373.8|205283.8|18
1736501440000|2025-01-10 09:30:40|205375.2|205285.2|205357.9|205267.9|205375.2|205285.2|205352.4|205262.4|14
1736501450000|2025-01-10 09:30:50|205356.1|205266.1|205357.4|205267.4|205361.2|205271.2|205354.7|205264.7|15
1736501460000|2025-01-10 09:31:00|205355.5|205265.5|205357.9|205267.9|205358.3|205268.3|205354.8|205264.8|17
1736501470000|2025-01-10 09:31:10|205358.1|205268.1|205358.3|205268.3|205359.1|205269.1|205357.3|205267.3|8
1736501480000|2025-01-10 09:31:20|205358.1|205268.1|205358.3|205268.3|205358.3|205268.3|205357.7|205267.7|4
1736501490000|2025-01-10 09:31:30|205359.1|205269.1|205355.7|205265.7|205360.1|205270.1|205347.8|205257.8|20
1736501500000|2025-01-10 09:31:40|205355.6|205265.6|205357.9|205267.9|205358.3|205268.3|205355.4|205265.4|13
1736501510000|2025-01-10 09:31:50|205358.3|205268.3|205357.1|205267.1|205358.3|205268.3|205352.3|205262.3|11
1736501520000|2025-01-10 09:32:00|205356.9|205266.9|205357|205267|205357.8|205267.8|205355.3|205265.3|7
1736501530000|2025-01-10 09:32:10|205357.4|205267.4|205357|205267|205358.4|205268.4|205356|205266|12
1736501540000|2025-01-10 09:32:20|205356.8|205266.8|205354.3|205264.3|205357.2|205267.2|205344.1|205254.1|20
1736501550000|2025-01-10 09:32:30|205355.8|205265.8|205354|205264|205355.8|205265.8|205352.8|205262.8|16
1736501560000|2025-01-10 09:32:40|205355.8|205265.8|205351.5|205261.5|205355.8|205265.8|205348.4|205258.4|25
1736501570000|2025-01-10 09:32:50|205351.7|205261.7|205353.7|205263.7|205355.6|205265.6|205350.8|205260.8|23
1736501580000|2025-01-10 09:33:00|205354.3|205264.3|205354.1|205264.1|205354.9|205264.9|205350.3|205260.3|21
1736501590000|2025-01-10 09:33:10|205352.5|205262.5|205353.2|205263.2|205355.1|205265.1|205349.7|205259.7|22
1736501600000|2025-01-10 09:33:20|205353|205263|205356.3|205266.3|205356.4|205266.4|205353|205263|19
1736501610000|2025-01-10 09:33:30|205355.9|205265.9|205353.2|205263.2|205356.3|205266.3|205349.4|205259.4|16
1736501620000|2025-01-10 09:33:40|205352.6|205262.6|205355.8|205265.8|205358.9|205268.9|205352.6|205262.6|17
1736501630000|2025-01-10 09:33:50|205356.4|205266.4|205346.6|205256.6|205356.4|205266.4|205344.3|205254.3|16
1736501640000|2025-01-10 09:34:00|205345.1|205255.1|205377.9|205287.9|205378.1|205288.1|205345.1|205255.1|16
1736501650000|2025-01-10 09:34:10|205378.1|205288.1|205399.1|205309.1|205400.9|205310.9|205378.1|205288.1|13
1736501660000|2025-01-10 09:34:20|205399.3|205309.3|205429.2|205339.2|205429.2|205339.2|205399.3|205309.3|20
1736501670000|2025-01-10 09:34:30|205428.4|205338.4|205439.3|205349.3|205440|205350|205427.6|205337.6|24
1736501680000|2025-01-10 09:34:40|205438.9|205348.9|205432.7|205342.7|205439.5|205349.5|205428.6|205338.6|21
1736501690000|2025-01-10 09:34:50|205435.9|205345.9|205408.2|205318.2|205440.9|205350.9|205407.2|205317.2|19
1736501700000|2025-01-10 09:35:00|205408.4|205318.4|205422.6|205332.6|205425.2|205335.2|205408.4|205318.4|16
1736501710000|2025-01-10 09:35:10|205420.3|205330.3|205436.3|205346.3|205445.2|205355.2|205410.7|205320.7|23
1736501720000|2025-01-10 09:35:20|205434.5|205344.5|205434.2|205344.2|205440|205350|205431.8|205341.8|14
1736501730000|2025-01-10 09:35:30|205435|205345|205454.9|205364.9|205455.9|205365.9|205434.2|205344.2|13
1736501740000|2025-01-10 09:35:40|205448.8|205358.8|205455|205365|205456.2|205366.2|205445.3|205355.3|15
1736501750000|2025-01-10 09:35:50|205437|205347|205429.4|205339.4|205440.8|205350.8|205427.7|205337.7|21
1736501760000|2025-01-10 09:36:00|205432.9|205342.9|205443.5|205353.5|205443.5|205353.5|205432.9|205342.9|30
1736501770000|2025-01-10 09:36:10|205447.1|205357.1|205443.1|205353.1|205450.3|205360.3|205438.6|205348.6|26
1736501780000|2025-01-10 09:36:20|205444.3|205354.3|205439.5|205349.5|205450.4|205360.4|205429.2|205339.2|21
1736501790000|2025-01-10 09:36:30|205441.8|205351.8|205431.5|205341.5|205441.8|205351.8|205428.5|205338.5|17
1736501800000|2025-01-10 09:36:40|205430.5|205340.5|205431.1|205341.1|205442.5|205352.5|205430.5|205340.5|18
1736501810000|2025-01-10 09:36:50|205427.4|205337.4|205436.2|205346.2|205441.7|205351.7|205425.5|205335.5|16
1736501820000|2025-01-10 09:37:00|205435.8|205345.8|205441.5|205351.5|205447|205357|205435.2|205345.2|26
1736501830000|2025-01-10 09:37:10|205441.7|205351.7|205440.7|205350.7|205447.2|205357.2|205432.9|205342.9|31
1736501840000|2025-01-10 09:37:20|205439|205349|205440|205350|205440.7|205350.7|205438.4|205348.4|17
1736501850000|2025-01-10 09:37:30|205438.7|205348.7|205438.1|205348.1|205439.7|205349.7|205437.9|205347.9|20
1736501860000|2025-01-10 09:37:40|205439.1|205349.1|205444.7|205354.7|205450.1|205360.1|205439.1|205349.1|12
1736501870000|2025-01-10 09:37:50|205442.6|205352.6|205442|205352|205444.3|205354.3|205436.2|205346.2|12
1736501880000|2025-01-10 09:38:00|205440.4|205350.4|205438.5|205348.5|205444.1|205354.1|205438.5|205348.5|6
1736501890000|2025-01-10 09:38:10|205435.1|205345.1|205439.8|205349.8|205442.1|205352.1|205435.1|205345.1|13
1736501900000|2025-01-10 09:38:20|205438.4|205348.4|205438.4|205348.4|205439.8|205349.8|205438.4|205348.4|8
1736501910000|2025-01-10 09:38:30|205439.7|205349.7|205430.7|205340.7|205439.8|205349.8|205429.7|205339.7|19
1736501920000|2025-01-10 09:38:40|205429.7|205339.7|205428.9|205338.9|205431.8|205341.8|205422.7|205332.7|10
1736501930000|2025-01-10 09:38:50|205429.1|205339.1|205432.8|205342.8|205433.7|205343.7|205429.1|205339.1|4
1736501940000|2025-01-10 09:39:00|205433.8|205343.8|205451|205361|205451.2|205361.2|205433.8|205343.8|19
1736501950000|2025-01-10 09:39:10|205454.6|205364.6|205450.8|205360.8|205454.6|205364.6|205450.8|205360.8|3
1736501960000|2025-01-10 09:39:20|205450.4|205360.4|205452|205362|205452.8|205362.8|205450.4|205360.4|4
1736501980000|2025-01-10 09:39:40|205453.2|205363.2|205453.2|205363.2|205453.2|205363.2|205453.2|205363.2|1
1736501990000|2025-01-10 09:39:50|205451.5|205361.5|205451.4|205361.4|205454|205364|205446.5|205356.5|10
1736502000000|2025-01-10 09:40:00|205451.8|205361.8|205451.2|205361.2|205451.8|205361.8|205451|205361|9
1736502010000|2025-01-10 09:40:10|205451.4|205361.4|205441.2|205351.2|205452|205362|205436.9|205346.9|16
1736502020000|2025-01-10 09:40:20|205441.4|205351.4|205438.7|205348.7|205441.4|205351.4|205433.5|205343.5|31
1736502030000|2025-01-10 09:40:30|205438.9|205348.9|205443.6|205353.6|205443.6|205353.6|205438.3|205348.3|12
1736502040000|2025-01-10 09:40:40|205443.4|205353.4|205432.7|205342.7|205443.4|205353.4|205432.7|205342.7|13
1736502050000|2025-01-10 09:40:50|205435|205345|205431.8|205341.8|205442|205352|205431.7|205341.7|13
1736502070000|2025-01-10 09:41:10|205429.9|205339.9|205426|205336|205442.4|205352.4|205426|205336|20
1736502080000|2025-01-10 09:41:20|205431.7|205341.7|205434.5|205344.5|205438.5|205348.5|205431.7|205341.7|28
1736502090000|2025-01-10 09:41:30|205434|205344|205433.7|205343.7|205445.3|205355.3|205433|205343|31
1736502100000|2025-01-10 09:41:40|205433.3|205343.3|205432.2|205342.2|205434.9|205344.9|205431.8|205341.8|20
1736502110000|2025-01-10 09:41:50|205430.3|205340.3|205399.7|205309.7|205431.5|205341.5|205393.7|205303.7|21
1736502120000|2025-01-10 09:42:00|205400.7|205310.7|205399.5|205309.5|205401.1|205311.1|205398|205308|22
1736502130000|2025-01-10 09:42:10|205400.8|205310.8|205399.6|205309.6|205401|205311|205399.3|205309.3|19
1736502140000|2025-01-10 09:42:20|205400.8|205310.8|205442.8|205352.8|205444.5|205354.5|205399|205309|24
1736502150000|2025-01-10 09:42:30|205440.8|205350.8|205450.9|205360.9|205450.9|205360.9|205438.7|205348.7|13
1736502160000|2025-01-10 09:42:40|205452.3|205362.3|205444.6|205354.6|205452.5|205362.5|205443.5|205353.5|10
1736502170000|2025-01-10 09:42:50|205443.1|205353.1|205443.2|205353.2|205444.7|205354.7|205440.9|205350.9|15
1736502180000|2025-01-10 09:43:00|205444.8|205354.8|205450.7|205360.7|205451.7|205361.7|205444.8|205354.8|6
1736502190000|2025-01-10 09:43:10|205450.9|205360.9|205454.5|205364.5|205461.7|205371.7|205450.9|205360.9|7
1736502200000|2025-01-10 09:43:20|205455|205365|205452.2|205362.2|205455|205365|205451.6|205361.6|5
1736502210000|2025-01-10 09:43:30|205453.7|205363.7|205456|205366|205464.2|205374.2|205453.6|205363.6|15
1736502220000|2025-01-10 09:43:40|205455.4|205365.4|205450|205360|205455.4|205365.4|205449.7|205359.7|7
1736502230000|2025-01-10 09:43:50|205451.4|205361.4|205421|205331|205453.4|205363.4|205417.4|205327.4|9
1736502240000|2025-01-10 09:44:00|205420.5|205330.5|205424.8|205334.8|205426.6|205336.6|205418.9|205328.9|18
1736502250000|2025-01-10 09:44:10|205421.7|205331.7|205415.6|205325.6|205423.8|205333.8|205412.9|205322.9|19
1736502260000|2025-01-10 09:44:20|205416|205326|205417.1|205327.1|205418.2|205328.2|205416|205326|11
1736502270000|2025-01-10 09:44:30|205417.3|205327.3|205418.8|205328.8|205424.5|205334.5|205410.9|205320.9|18
1736502280000|2025-01-10 09:44:40|205420|205330|205439.1|205349.1|205439.1|205349.1|205420|205330|10
1736502290000|2025-01-10 09:44:50|205439.3|205349.3|205447.9|205357.9|205447.9|205357.9|205436.8|205346.8|17
1736502300000|2025-01-10 09:45:00|205446.1|205356.1|205461.6|205371.6|205464.1|205374.1|205444.7|205354.7|9
1736502310000|2025-01-10 09:45:10|205465.7|205375.7|205463|205373|205465.7|205375.7|205457.5|205367.5|17
1736502320000|2025-01-10 09:45:20|205463.5|205373.5|205463.9|205373.9|205464.7|205374.7|205463.5|205373.5|8
1736502330000|2025-01-10 09:45:30|205452.3|205362.3|205448.8|205358.8|205452.6|205362.6|205448.8|205358.8|6
1736502340000|2025-01-10 09:45:40|205447.1|205357.1|205435.4|205345.4|205447.1|205357.1|205434.7|205344.7|15
1736502350000|2025-01-10 09:45:50|205434.8|205344.8|205427.4|205337.4|205434.8|205344.8|205423.6|205333.6|11
1736502360000|2025-01-10 09:46:00|205429.8|205339.8|205430.5|205340.5|205431.7|205341.7|205422.5|205332.5|16
1736502370000|2025-01-10 09:46:10|205433|205343|205434.4|205344.4|205437.2|205347.2|205428.4|205338.4|17
1736502380000|2025-01-10 09:46:20|205433.7|205343.7|205429.6|205339.6|205435.8|205345.8|205423.9|205333.9|13
1736502390000|2025-01-10 09:46:30|205429|205339|205428.8|205338.8|205429|205339|205428.2|205338.2|7
1736502400000|2025-01-10 09:46:40|205428.6|205338.6|205432.6|205342.6|205436.2|205346.2|205422.4|205332.4|17
1736502410000|2025-01-10 09:46:50|205430.8|205340.8|205436.8|205346.8|205438.8|205348.8|205430.8|205340.8|15
1736502420000|2025-01-10 09:47:00|205436.6|205346.6|205441.8|205351.8|205441.8|205351.8|205426.9|205336.9|21
1736502430000|2025-01-10 09:47:10|205439.4|205349.4|205438.1|205348.1|205439.4|205349.4|205436.8|205346.8|11
1736502440000|2025-01-10 09:47:20|205438.3|205348.3|205444.6|205354.6|205452.1|205362.1|205438.3|205348.3|9
1736502450000|2025-01-10 09:47:30|205444.4|205354.4|205440|205350|205444.4|205354.4|205440|205350|3
1736502460000|2025-01-10 09:47:40|205442.8|205352.8|205445.9|205355.9|205445.9|205355.9|205442.6|205352.6|7
1736502470000|2025-01-10 09:47:50|205446.9|205356.9|205459.8|205369.8|205467.2|205377.2|205446.9|205356.9|3
1736502480000|2025-01-10 09:48:00|205462.7|205372.7|205462.8|205372.8|205468.7|205378.7|205460.1|205370.1|22
1736502490000|2025-01-10 09:48:10|205457.5|205367.5|205455.6|205365.6|205457.5|205367.5|205453.8|205363.8|7
1736502500000|2025-01-10 09:48:20|205454.4|205364.4|205454.4|205364.4|205454.4|205364.4|205454.4|205364.4|1
1736502510000|2025-01-10 09:48:30|205457.3|205367.3|205450.1|205360.1|205457.3|205367.3|205450.1|205360.1|6
1736502520000|2025-01-10 09:48:40|205451.1|205361.1|205447.5|205357.5|205455.8|205365.8|205442.9|205352.9|12
1736502530000|2025-01-10 09:48:50|205445.9|205355.9|205445.2|205355.2|205447.3|205357.3|205441.8|205351.8|9
1736502540000|2025-01-10 09:49:00|205445.4|205355.4|205444.9|205354.9|205451.9|205361.9|205444.3|205354.3|13
1736502550000|2025-01-10 09:49:10|205449.5|205359.5|205437|205347|205449.5|205359.5|205437|205347|7
1736502560000|2025-01-10 09:49:20|205437.8|205347.8|205436.6|205346.6|205437.8|205347.8|205436.4|205346.4|5
1736502570000|2025-01-10 09:49:30|205436.4|205346.4|205437.2|205347.2|205437.4|205347.4|205436.4|205346.4|3
1736502580000|2025-01-10 09:49:40|205440.1|205350.1|205434.2|205344.2|205440.1|205350.1|205434.2|205344.2|9
1736502590000|2025-01-10 09:49:50|205435.7|205345.7|205436.9|205346.9|205438.8|205348.8|205434.1|205344.1|5
1736502600000|2025-01-10 09:50:00|205441.4|205351.4|205442.8|205352.8|205444.6|205354.6|205433.7|205343.7|12
1736502610000|2025-01-10 09:50:10|205443.4|205353.4|205456|205366|205457|205367|205443.4|205353.4|6
1736502620000|2025-01-10 09:50:20|205456.2|205366.2|205456.2|205366.2|205456.2|205366.2|205456.2|205366.2|1
1736502630000|2025-01-10 09:50:30|205454.1|205364.1|205454.1|205364.1|205454.1|205364.1|205454.1|205364.1|1
1736502640000|2025-01-10 09:50:40|205453.8|205363.8|205453.8|205363.8|205453.8|205363.8|205453.8|205363.8|1
1736502660000|2025-01-10 09:51:00|205453.5|205363.5|205435|205345|205453.5|205363.5|205432.9|205342.9|10
1736502670000|2025-01-10 09:51:10|205433.2|205343.2|205435.2|205345.2|205436.2|205346.2|205433.2|205343.2|6
1736502680000|2025-01-10 09:51:20|205436.6|205346.6|205437.4|205347.4|205439.3|205349.3|205436.6|205346.6|6
1736502690000|2025-01-10 09:51:30|205438.4|205348.4|205446.1|205356.1|205450.4|205360.4|205438.4|205348.4|10
1736502700000|2025-01-10 09:51:40|205445.9|205355.9|205445.7|205355.7|205445.9|205355.9|205440|205350|9
1736502720000|2025-01-10 09:52:00|205448.1|205358.1|205426.8|205336.8|205448.1|205358.1|205426.8|205336.8|18
1736502730000|2025-01-10 09:52:10|205424.9|205334.9|205426.6|205336.6|205426.6|205336.6|205424.9|205334.9|2
1736502740000|2025-01-10 09:52:20|205426.8|205336.8|205428.4|205338.4|205430.8|205340.8|205426.8|205336.8|6
1736502750000|2025-01-10 09:52:30|205429.4|205339.4|205426.8|205336.8|205432.2|205342.2|205426.5|205336.5|9
1736502760000|2025-01-10 09:52:40|205427.6|205337.6|205426.4|205336.4|205432.5|205342.5|205426.2|205336.2|6
1736502770000|2025-01-10 09:52:50|205426|205336|205425.5|205335.5|205427.1|205337.1|205425.5|205335.5|3
1736502780000|2025-01-10 09:53:00|205424|205334|205419.4|205329.4|205427.3|205337.3|205419.4|205329.4|11
1736502790000|2025-01-10 09:53:10|205421.5|205331.5|205425|205335|205426.6|205336.6|205420.8|205330.8|11
1736502800000|2025-01-10 09:53:20|205427.1|205337.1|205430.2|205340.2|205430.2|205340.2|205425.3|205335.3|7
1736502810000|2025-01-10 09:53:30|205430.1|205340.1|205430.2|205340.2|205431.2|205341.2|205429.5|205339.5|5
1736502820000|2025-01-10 09:53:40|205429.8|205339.8|205432.3|205342.3|205432.3|205342.3|205425.8|205335.8|7
1736502830000|2025-01-10 09:53:50|205432|205342|205447.9|205357.9|205449.7|205359.7|205432|205342|12
1736502840000|2025-01-10 09:54:00|205447.1|205357.1|205445.8|205355.8|205448|205358|205445.1|205355.1|7
1736502850000|2025-01-10 09:54:10|205443.9|205353.9|205450.4|205360.4|205450.4|205360.4|205443.9|205353.9|6
1736502860000|2025-01-10 09:54:20|205448.6|205358.6|205448.4|205358.4|205448.6|205358.6|205448.4|205358.4|2
1736502870000|2025-01-10 09:54:30|205448|205358|205447.4|205357.4|205448|205358|205447.4|205357.4|2
1736502880000|2025-01-10 09:54:40|205447|205357|205447.3|205357.3|205447.3|205357.3|205447|205357|2
1736502890000|2025-01-10 09:54:50|205445.6|205355.6|205449.2|205359.2|205449.2|205359.2|205431.2|205341.2|14
1736502900000|2025-01-10 09:55:00|205449.6|205359.6|205448.6|205358.6|205452.7|205362.7|205448.6|205358.6|6
1736502910000|2025-01-10 09:55:10|205448.4|205358.4|205448.2|205358.2|205448.4|205358.4|205448.2|205358.2|2
1736502920000|2025-01-10 09:55:20|205445.8|205355.8|205445.6|205355.6|205445.8|205355.8|205445.6|205355.6|2
1736502930000|2025-01-10 09:55:30|205446|205356|205445.7|205355.7|205446|205356|205445.7|205355.7|2
1736502940000|2025-01-10 09:55:40|205445.3|205355.3|205445.9|205355.9|205445.9|205355.9|205441.9|205351.9|16
1736502950000|2025-01-10 09:55:50|205442.4|205352.4|205441.9|205351.9|205442.9|205352.9|205441.9|205351.9|3
1736502960000|2025-01-10 09:56:00|205442.9|205352.9|205444.5|205354.5|205444.5|205354.5|205440.4|205350.4|12
1736502970000|2025-01-10 09:56:10|205446.3|205356.3|205442.6|205352.6|205446.3|205356.3|205441.1|205351.1|11
1736502980000|2025-01-10 09:56:20|205441.1|205351.1|205442.4|205352.4|205442.6|205352.6|205441.1|205351.1|3
1736502990000|2025-01-10 09:56:30|205442.2|205352.2|205442.8|205352.8|205442.8|205352.8|205442.2|205352.2|2
1736503000000|2025-01-10 09:56:40|205441.5|205351.5|205443|205353|205443|205353|205439.6|205349.6|12
1736503010000|2025-01-10 09:56:50|205442.6|205352.6|205446.4|205356.4|205448.1|205358.1|205442.6|205352.6|7
1736503020000|2025-01-10 09:57:00|205444.5|205354.5|205431.7|205341.7|205444.5|205354.5|205422.2|205332.2|6
1736503030000|2025-01-10 09:57:10|205430.2|205340.2|205427.2|205337.2|205430.2|205340.2|205426.6|205336.6|13
1736503040000|2025-01-10 09:57:20|205428.2|205338.2|205429.9|205339.9|205430|205340|205427.1|205337.1|8
1736503050000|2025-01-10 09:57:30|205430.3|205340.3|205428.3|205338.3|205430.3|205340.3|205427.3|205337.3|4
1736503060000|2025-01-10 09:57:40|205427.3|205337.3|205429|205339|205431.8|205341.8|205427.3|205337.3|9
1736503070000|2025-01-10 09:57:50|205427.5|205337.5|205424.7|205334.7|205427.5|205337.5|205424.7|205334.7|8
1736503080000|2025-01-10 09:58:00|205426.3|205336.3|205424.4|205334.4|205430.8|205340.8|205424.4|205334.4|11
1736503090000|2025-01-10 09:58:10|205424.6|205334.6|205424.4|205334.4|205424.6|205334.6|205424.4|205334.4|2
1736503100000|2025-01-10 09:58:20|205425.9|205335.9|205428.8|205338.8|205429.9|205339.9|205424.6|205334.6|13
1736503110000|2025-01-10 09:58:30|205429.2|205339.2|205430.1|205340.1|205431.1|205341.1|205426.7|205336.7|10
1736503120000|2025-01-10 09:58:40|205430.5|205340.5|205436|205346|205436|205346|205430.3|205340.3|12
1736503130000|2025-01-10 09:58:50|205435.2|205345.2|205435.2|205345.2|205436|205346|205435.2|205345.2|3
1736503140000|2025-01-10 09:59:00|205435.8|205345.8|205458.6|205368.6|205462.7|205372.7|205435.8|205345.8|17
1736503150000|2025-01-10 09:59:10|205460.3|205370.3|205457|205367|205460.7|205370.7|205456.6|205366.6|10
1736503160000|2025-01-10 09:59:20|205455.2|205365.2|205456.9|205366.9|205456.9|205366.9|205452.7|205362.7|7
1736503170000|2025-01-10 09:59:30|205458.7|205368.7|205458.7|205368.7|205458.7|205368.7|205458.7|205368.7|1
1736503180000|2025-01-10 09:59:40|205462|205372|205460.4|205370.4|205462.7|205372.7|205459.2|205369.2|12
1736503190000|2025-01-10 09:59:50|205461.6|205371.6|205466.3|205376.3|205466.3|205376.3|205461.6|205371.6|4
1736503200000|2025-01-10 10:00:00|205463.9|205373.9|205462.2|205372.2|205463.9|205373.9|205462.2|205372.2|3
1736503210000|2025-01-10 10:00:10|205461|205371|205461|205371|205461.4|205371.4|205461|205371|3
1736503220000|2025-01-10 10:00:20|205461.7|205371.7|205461.4|205371.4|205461.7|205371.7|205461.2|205371.2|3
1736503230000|2025-01-10 10:00:30|205463.1|205373.1|205461.2|205371.2|205463.4|205373.4|205461|205371|6
1736503240000|2025-01-10 10:00:40|205459.8|205369.8|205464.5|205374.5|205464.5|205374.5|205459.8|205369.8|4
1736503250000|2025-01-10 10:00:50|205464.8|205374.8|205464.5|205374.5|205464.8|205374.8|205464.5|205374.5|2
1736503270000|2025-01-10 10:01:10|205463|205373|205463|205373|205463|205373|205463|205373|1
1736503290000|2025-01-10 10:01:30|205463.6|205373.6|205463.3|205373.3|205463.6|205373.6|205463.3|205373.3|2
1736503300000|2025-01-10 10:01:40|205466.3|205376.3|205464.5|205374.5|205466.3|205376.3|205464.5|205374.5|2
1736503310000|2025-01-10 10:01:50|205464|205374|205462.9|205372.9|205464|205374|205462.9|205372.9|2
1736503320000|2025-01-10 10:02:00|205461.3|205371.3|205451.7|205361.7|205461.3|205371.3|205451.7|205361.7|4
1736503330000|2025-01-10 10:02:10|205450.1|205360.1|205437.2|205347.2|205450.1|205360.1|205436.8|205346.8|20
1736503340000|2025-01-10 10:02:20|205438.7|205348.7|205432.2|205342.2|205439.9|205349.9|205432.2|205342.2|26
1736503350000|2025-01-10 10:02:30|205430.2|205340.2|205446.8|205356.8|205448.6|205358.6|205430.2|205340.2|7
1736503360000|2025-01-10 10:02:40|205445.8|205355.8|205448.1|205358.1|205448.1|205358.1|205443|205353|9
1736503370000|2025-01-10 10:02:50|205446.5|205356.5|205444.9|205354.9|205446.5|205356.5|205444.9|205354.9|3
1736503390000|2025-01-10 10:03:10|205446.7|205356.7|205463.9|205373.9|205465.9|205375.9|205446.7|205356.7|7
1736503400000|2025-01-10 10:03:20|205465.6|205375.6|205464.2|205374.2|205467.2|205377.2|205463.9|205373.9|10
1736503410000|2025-01-10 10:03:30|205465.9|205375.9|205464|205374|205465.9|205375.9|205464|205374|5
1736503420000|2025-01-10 10:03:40|205465.7|205375.7|205464|205374|205465.7|205375.7|205464|205374|4
1736503440000|2025-01-10 10:04:00|205462.5|205372.5|205462.5|205372.5|205462.5|205372.5|205462.5|205372.5|1
1736503450000|2025-01-10 10:04:10|205465.8|205375.8|205464.1|205374.1|205465.8|205375.8|205464.1|205374.1|2
1736503460000|2025-01-10 10:04:20|205464.8|205374.8|205523.6|205433.6|205552.6|205462.6|205464.8|205374.8|13
1736503470000|2025-01-10 10:04:30|205528.2|205438.2|205527.1|205437.1|205528.8|205438.8|205524.5|205434.5|11
1736503480000|2025-01-10 10:04:40|205526.9|205436.9|205502.1|205412.1|205526.9|205436.9|205499.6|205409.6|15
1736503490000|2025-01-10 10:04:50|205502.5|205412.5|205512.5|205422.5|205514.4|205424.4|205502.4|205412.4|13
1736503500000|2025-01-10 10:05:00|205519.9|205429.9|205517.9|205427.9|205521.2|205431.2|205511.1|205421.1|10
1736503510000|2025-01-10 10:05:10|205518.1|205428.1|205516.7|205426.7|205518.5|205428.5|205516.1|205426.1|7
1736503520000|2025-01-10 10:05:20|205517.5|205427.5|205519.2|205429.2|205519.2|205429.2|205516.5|205426.5|4
1736503530000|2025-01-10 10:05:30|205517.6|205427.6|205506.5|205416.5|205517.6|205427.6|205506.5|205416.5|5
1736503540000|2025-01-10 10:05:40|205504|205414|205505.3|205415.3|205506.7|205416.7|205504|205414|3
1736503550000|2025-01-10 10:05:50|205505.4|205415.4|205505.4|205415.4|205505.4|205415.4|205505.4|205415.4|1
1736503560000|2025-01-10 10:06:00|205505.6|205415.6|205505.6|205415.6|205505.6|205415.6|205505.6|205415.6|1
1736503570000|2025-01-10 10:06:10|205506|205416|205506.7|205416.7|205506.7|205416.7|205506|205416|2
1736503580000|2025-01-10 10:06:20|205503.5|205413.5|205525.8|205435.8|205525.8|205435.8|205503.5|205413.5|21
1736503590000|2025-01-10 10:06:30|205528|205438|205528.1|205438.1|205529.3|205439.3|205527.5|205437.5|6
1736503600000|2025-01-10 10:06:40|205527.9|205437.9|205521.4|205431.4|205534|205444|205513|205423|18
1736503610000|2025-01-10 10:06:50|205523.7|205433.7|205516|205426|205523.7|205433.7|205516|205426|16
1736503620000|2025-01-10 10:07:00|205517|205427|205514.6|205424.6|205517|205427|205514.6|205424.6|9
1736503630000|2025-01-10 10:07:10|205514.4|205424.4|205515.6|205425.6|205515.8|205425.8|205514.4|205424.4|13
1736503640000|2025-01-10 10:07:20|205516.6|205426.6|205558.2|205468.2|205559.1|205469.1|205516.6|205426.6|26
1736503650000|2025-01-10 10:07:30|205555.1|205465.1|205553.1|205463.1|205559.9|205469.9|205548.4|205458.4|14
1736503660000|2025-01-10 10:07:40|205553.5|205463.5|205571.4|205481.4|205571.4|205481.4|205546.1|205456.1|16
1736503670000|2025-01-10 10:07:50|205572.8|205482.8|205585.6|205495.6|205588.8|205498.8|205572.8|205482.8|9
1736503680000|2025-01-10 10:08:00|205585.4|205495.4|205605.5|205515.5|205606.9|205516.9|205582.7|205492.7|23
1736503690000|2025-01-10 10:08:10|205593.4|205503.4|205597.7|205507.7|205599.7|205509.7|205592.5|205502.5|12
1736503700000|2025-01-10 10:08:20|205596.8|205506.8|205585.8|205495.8|205602.5|205512.5|205585.8|205495.8|13
1736503710000|2025-01-10 10:08:30|205585.2|205495.2|205567.1|205477.1|205585.2|205495.2|205566.1|205476.1|20
1736503720000|2025-01-10 10:08:40|205566.1|205476.1|205564.3|205474.3|205568.4|205478.4|205556.3|205466.3|21
1736503730000|2025-01-10 10:08:50|205564.1|205474.1|205566.1|205476.1|205566.1|205476.1|205561.8|205471.8|8
1736503740000|2025-01-10 10:09:00|205565.3|205475.3|205576.7|205486.7|205576.7|205486.7|205565.3|205475.3|7
1736503750000|2025-01-10 10:09:10|205593|205503|205601.8|205511.8|205601.8|205511.8|205593|205503|12
1736503760000|2025-01-10 10:09:20|205601.4|205511.4|205605.9|205515.9|205607.3|205517.3|205601.1|205511.1|20
1736503770000|2025-01-10 10:09:30|205604.2|205514.2|205603|205513|205604.2|205514.2|205598.4|205508.4|11
1736503780000|2025-01-10 10:09:40|205602.7|205512.7|205598.1|205508.1|205602.7|205512.7|205597.5|205507.5|8
1736503790000|2025-01-10 10:09:50|205597.7|205507.7|205597.7|205507.7|205597.7|205507.7|205597.7|205507.7|1
1736503800000|2025-01-10 10:10:00|205575.6|205485.6|205577|205487|205584.4|205494.4|205573.5|205483.5|13
1736503810000|2025-01-10 10:10:10|205576.6|205486.6|205570.5|205480.5|205576.6|205486.6|205570.5|205480.5|10
1736503820000|2025-01-10 10:10:20|205570.1|205480.1|205570.7|205480.7|205570.7|205480.7|205568.1|205478.1|5
1736503830000|2025-01-10 10:10:30|205573.6|205483.6|205575.9|205485.9|205576.9|205486.9|205573.6|205483.6|6
1736503840000|2025-01-10 10:10:40|205573.7|205483.7|205575.5|205485.5|205575.9|205485.9|205572.7|205482.7|7
1736503850000|2025-01-10 10:10:50|205575.1|205485.1|205575.1|205485.1|205575.1|205485.1|205575.1|205485.1|1
1736503860000|2025-01-10 10:11:00|205574.5|205484.5|205570.6|205480.6|205574.5|205484.5|205568.6|205478.6|3
1736503870000|2025-01-10 10:11:10|205568.1|205478.1|205567.3|205477.3|205571.2|205481.2|205566.9|205476.9|8
1736503880000|2025-01-10 10:11:20|205560.3|205470.3|205537.5|205447.5|205561.2|205471.2|205537.5|205447.5|10
1736503890000|2025-01-10 10:11:30|205536.9|205446.9|205536.7|205446.7|205536.9|205446.9|205536.7|205446.7|2
1736503900000|2025-01-10 10:11:40|205534.6|205444.6|205544.2|205454.2|205548.9|205458.9|205525.9|205435.9|15
1736503910000|2025-01-10 10:11:50|205545.1|205455.1|205544.7|205454.7|205545.1|205455.1|205543.5|205453.5|5
1736503920000|2025-01-10 10:12:00|205544.5|205454.5|205545.1|205455.1|205545.1|205455.1|205544.5|205454.5|2
1736503930000|2025-01-10 10:12:10|205543.5|205453.5|205544.6|205454.6|205544.6|205454.6|205542.3|205452.3|5
1736503940000|2025-01-10 10:12:20|205544.8|205454.8|205543.9|205453.9|205544.8|205454.8|205537.9|205447.9|9
1736503950000|2025-01-10 10:12:30|205544.5|205454.5|205544.7|205454.7|205544.9|205454.9|205544.1|205454.1|5
1736503960000|2025-01-10 10:12:40|205544.9|205454.9|205542.6|205452.6|205544.9|205454.9|205541.4|205451.4|6
1736503970000|2025-01-10 10:12:50|205541|205451|205550.3|205460.3|205550.3|205460.3|205541|205451|12
1736503980000|2025-01-10 10:13:00|205550.1|205460.1|205548.7|205458.7|205550.1|205460.1|205548.5|205458.5|5
1736503990000|2025-01-10 10:13:10|205547.8|205457.8|205543.6|205453.6|205547.8|205457.8|205543.4|205453.4|8
1736504000000|2025-01-10 10:13:20|205542.2|205452.2|205523.9|205433.9|205542.2|205452.2|205523.9|205433.9|7
1736504010000|2025-01-10 10:13:30|205524.3|205434.3|205517.2|205427.2|205524.3|205434.3|205513.6|205423.6|11
1736504020000|2025-01-10 10:13:40|205518.8|205428.8|205514.7|205424.7|205520.5|205430.5|205511.8|205421.8|10
1736504030000|2025-01-10 10:13:50|205515.1|205425.1|205522.7|205432.7|205524.3|205434.3|205515.1|205425.1|15
1736504040000|2025-01-10 10:14:00|205522.1|205432.1|205531.5|205441.5|205538.1|205448.1|205522.1|205432.1|11
1736504050000|2025-01-10 10:14:10|205532.5|205442.5|205531.7|205441.7|205533.9|205443.9|205531.1|205441.1|4
1736504060000|2025-01-10 10:14:20|205531.3|205441.3|205519.5|205429.5|205532.8|205442.8|205515.7|205425.7|15
1736504070000|2025-01-10 10:14:30|205519.7|205429.7|205523|205433|205523|205433|205519.7|205429.7|7
1736504080000|2025-01-10 10:14:40|205522.6|205432.6|205524|205434|205524.4|205434.4|205522.6|205432.6|5
1736504090000|2025-01-10 10:14:50|205522.2|205432.2|205519.1|205429.1|205522.2|205432.2|205519.1|205429.1|6
1736504100000|2025-01-10 10:15:00|205520.2|205430.2|205482|205392|205523.2|205433.2|205482|205392|20
1736504110000|2025-01-10 10:15:10|205482.6|205392.6|205471.1|205381.1|205482.6|205392.6|205471.1|205381.1|6
1736504120000|2025-01-10 10:15:20|205468.8|205378.8|205475.1|205385.1|205475.3|205385.3|205465.2|205375.2|13
1736504130000|2025-01-10 10:15:30|205475.3|205385.3|205467.2|205377.2|205475.5|205385.5|205466.7|205376.7|14
1736504150000|2025-01-10 10:15:50|205469.8|205379.8|205476.7|205386.7|205476.7|205386.7|205468.2|205378.2|14
1736504160000|2025-01-10 10:16:00|205476.1|205386.1|205479.2|205389.2|205482.8|205392.8|205475.9|205385.9|14
1736504170000|2025-01-10 10:16:10|205479.6|205389.6|205477.2|205387.2|205479.6|205389.6|205475.3|205385.3|8
1736504180000|2025-01-10 10:16:20|205476|205386|205476.6|205386.6|205476.6|205386.6|205475.6|205385.6|4
1736504190000|2025-01-10 10:16:30|205476.4|205386.4|205474.2|205384.2|205476.4|205386.4|205474.2|205384.2|3
1736504200000|2025-01-10 10:16:40|205473.3|205383.3|205471.1|205381.1|205473.4|205383.4|205467.7|205377.7|9
1736504210000|2025-01-10 10:16:50|205473.3|205383.3|205474.1|205384.1|205474.5|205384.5|205472.7|205382.7|10
1736504220000|2025-01-10 10:17:00|205473.8|205383.8|205469.6|205379.6|205474.2|205384.2|205469.6|205379.6|6
1736504230000|2025-01-10 10:17:10|205469.1|205379.1|205475|205385|205475|205385|205469.1|205379.1|10
1736504240000|2025-01-10 10:17:20|205474.8|205384.8|205473.4|205383.4|205477.9|205387.9|205467.1|205377.1|16
1736504250000|2025-01-10 10:17:30|205473.6|205383.6|205473.2|205383.2|205473.6|205383.6|205473.2|205383.2|3
1736504270000|2025-01-10 10:17:50|205476.7|205386.7|205475.7|205385.7|205477.8|205387.8|205475.3|205385.3|6
1736504280000|2025-01-10 10:18:00|205475.5|205385.5|205475.5|205385.5|205475.8|205385.8|205475.5|205385.5|3
1736504290000|2025-01-10 10:18:10|205475.7|205385.7|205475|205385|205475.7|205385.7|205475|205385|2
1736504300000|2025-01-10 10:18:20|205474.8|205384.8|205475.2|205385.2|205475.8|205385.8|205474.8|205384.8|3
1736504310000|2025-01-10 10:18:30|205477.2|205387.2|205477.4|205387.4|205480.7|205390.7|205477.2|205387.2|4
1736504320000|2025-01-10 10:18:40|205479.6|205389.6|205481.5|205391.5|205481.5|205391.5|205479.6|205389.6|2
1736504330000|2025-01-10 10:18:50|205481.4|205391.4|205481.2|205391.2|205481.4|205391.4|205481.2|205391.2|2
1736504340000|2025-01-10 10:19:00|205478.2|205388.2|205476.1|205386.1|205478.2|205388.2|205474.7|205384.7|4
1736504350000|2025-01-10 10:19:10|205474.2|205384.2|205476.5|205386.5|205476.5|205386.5|205472.8|205382.8|7
1736504360000|2025-01-10 10:19:20|205475.6|205385.6|205475.6|205385.6|205475.6|205385.6|205475.2|205385.2|3
1736504370000|2025-01-10 10:19:30|205475.4|205385.4|205475.8|205385.8|205475.8|205385.8|205475.4|205385.4|2
1736504390000|2025-01-10 10:19:50|205475.3|205385.3|205455.7|205365.7|205475.3|205385.3|205447|205357|10
1736504400000|2025-01-10 10:20:00|205455.5|205365.5|205455.7|205365.7|205455.7|205365.7|205455.2|205365.2|8
1736504410000|2025-01-10 10:20:10|205455.9|205365.9|205469.1|205379.1|205469.3|205379.3|205443.6|205353.6|21
1736504420000|2025-01-10 10:20:20|205469.3|205379.3|205465.1|205375.1|205469.3|205379.3|205464.7|205374.7|10
1736504430000|2025-01-10 10:20:30|205466.9|205376.9|205461.3|205371.3|205469.9|205379.9|205460.8|205370.8|9
1736504440000|2025-01-10 10:20:40|205461.8|205371.8|205468.6|205378.6|205468.6|205378.6|205460.5|205370.5|10
1736504450000|2025-01-10 10:20:50|205468.2|205378.2|205447.2|205357.2|205468.2|205378.2|205447.2|205357.2|15
1736504460000|2025-01-10 10:21:00|205448.3|205358.3|205441.8|205351.8|205448.3|205358.3|205440.2|205350.2|14
1736504470000|2025-01-10 10:21:10|205444.6|205354.6|205428.6|205338.6|205444.6|205354.6|205425.8|205335.8|7
1736504480000|2025-01-10 10:21:20|205430|205340|205435.2|205345.2|205436|205346|205430|205340|7
1736504490000|2025-01-10 10:21:30|205430.3|205340.3|205427.3|205337.3|205430.3|205340.3|205423.9|205333.9|11
1736504500000|2025-01-10 10:21:40|205427.1|205337.1|205424.9|205334.9|205427.1|205337.1|205424.3|205334.3|3
1736504510000|2025-01-10 10:21:50|205425.3|205335.3|205429.1|205339.1|205429.1|205339.1|205425.3|205335.3|13
1736504520000|2025-01-10 10:22:00|205428.9|205338.9|205434.9|205344.9|205436.1|205346.1|205428.9|205338.9|21
1736504530000|2025-01-10 10:22:10|205434.7|205344.7|205428.1|205338.1|205434.7|205344.7|205420|205330|13
1736504540000|2025-01-10 10:22:20|205427.7|205337.7|205428.4|205338.4|205428.4|205338.4|205427.7|205337.7|3
1736504550000|2025-01-10 10:22:30|205431.1|205341.1|205435.6|205345.6|205439.1|205349.1|205429.7|205339.7|17
1736504560000|2025-01-10 10:22:40|205435.4|205345.4|205447.9|205357.9|205447.9|205357.9|205428.5|205338.5|15
1736504570000|2025-01-10 10:22:50|205446.3|205356.3|205440.1|205350.1|205446.3|205356.3|205438.3|205348.3|3
1736504580000|2025-01-10 10:23:00|205439.3|205349.3|205438.9|205348.9|205439.3|205349.3|205436.2|205346.2|7
1736504590000|2025-01-10 10:23:10|205439.1|205349.1|205431.8|205341.8|205439.1|205349.1|205425|205335|11
1736504600000|2025-01-10 10:23:20|205428.9|205338.9|205433.6|205343.6|205437.4|205347.4|205428.9|205338.9|12
1736504610000|2025-01-10 10:23:30|205433|205343|205426.9|205336.9|205433.6|205343.6|205426.9|205336.9|6
1736504620000|2025-01-10 10:23:40|205428.1|205338.1|205432.2|205342.2|205433.2|205343.2|205428.1|205338.1|4
1736504630000|2025-01-10 10:23:50|205431|205341|205428.6|205338.6|205432.2|205342.2|205424.8|205334.8|19
1736504640000|2025-01-10 10:24:00|205429.1|205339.1|205423.5|205333.5|205429.6|205339.6|205423.1|205333.1|14
1736504650000|2025-01-10 10:24:10|205423.4|205333.4|205403.8|205313.8|205426.7|205336.7|205398.8|205308.8|14
1736504660000|2025-01-10 10:24:20|205404.3|205314.3|205389.3|205299.3|205404.3|205314.3|205386.3|205296.3|30
1736504670000|2025-01-10 10:24:30|205389.6|205299.6|205385.9|205295.9|205390.9|205300.9|205383.6|205293.6|14
1736504680000|2025-01-10 10:24:40|205387|205297|205388.4|205298.4|205389.6|205299.6|205387|205297|4
1736504700000|2025-01-10 10:25:00|205388.6|205298.6|205389.5|205299.5|205391.6|205301.6|205388.6|205298.6|4
1736504710000|2025-01-10 10:25:10|205391.8|205301.8|205390.6|205300.6|205394.4|205304.4|205390.2|205300.2|11
1736504720000|2025-01-10 10:25:20|205388.4|205298.4|205390.2|205300.2|205390.8|205300.8|205384.4|205294.4|7
1736504730000|2025-01-10 10:25:30|205390.4|205300.4|205390.4|205300.4|205390.4|205300.4|205390.4|205300.4|1
1736504740000|2025-01-10 10:25:40|205388.7|205298.7|205388.6|205298.6|205388.7|205298.7|205387.1|205297.1|5
1736504750000|2025-01-10 10:25:50|205388.9|205298.9|205388.9|205298.9|205388.9|205298.9|205388.9|205298.9|1
1736504760000|2025-01-10 10:26:00|205389.6|205299.6|205392.1|205302.1|205393.8|205303.8|205389.6|205299.6|5
1736504770000|2025-01-10 10:26:10|205391.9|205301.9|205386.7|205296.7|205391.9|205301.9|205384|205294|9
1736504780000|2025-01-10 10:26:20|205382.6|205292.6|205361.3|205271.3|205382.6|205292.6|205353.2|205263.2|14
1736504790000|2025-01-10 10:26:30|205359.2|205269.2|205358.9|205268.9|205359.2|205269.2|205358.9|205268.9|2
1736504800000|2025-01-10 10:26:40|205360.9|205270.9|205360.9|205270.9|205360.9|205270.9|205360.9|205270.9|1
1736504810000|2025-01-10 10:26:50|205360.3|205270.3|205361.9|205271.9|205363.5|205273.5|205360.3|205270.3|7
1736504820000|2025-01-10 10:27:00|205362.7|205272.7|205344.4|205254.4|205364.8|205274.8|205342.2|205252.2|9
1736504840000|2025-01-10 10:27:20|205347.7|205257.7|205364.4|205274.4|205364.6|205274.6|205347.7|205257.7|14
1736504850000|2025-01-10 10:27:30|205366.4|205276.4|205361.5|205271.5|205368.2|205278.2|205360.2|205270.2|11
1736504860000|2025-01-10 10:27:40|205361.2|205271.2|205361.2|205271.2|205361.2|205271.2|205361.2|205271.2|1
1736504870000|2025-01-10 10:27:50|205362.2|205272.2|205365.4|205275.4|205365.4|205275.4|205362.2|205272.2|2
1736504880000|2025-01-10 10:28:00|205366|205276|205334.4|205244.4|205366|205276|205333.4|205243.4|10
1736504890000|2025-01-10 10:28:10|205333.8|205243.8|205349.4|205259.4|205349.4|205259.4|205333.8|205243.8|4
1736504900000|2025-01-10 10:28:20|205347.4|205257.4|205342.6|205252.6|205348.3|205258.3|205333.1|205243.1|7
1736504910000|2025-01-10 10:28:30|205341.7|205251.7|205344.7|205254.7|205344.7|205254.7|205334.9|205244.9|4
1736504920000|2025-01-10 10:28:40|205342.5|205252.5|205338.1|205248.1|205344.2|205254.2|205336.6|205246.6|6
1736504930000|2025-01-10 10:28:50|205338.7|205248.7|205339.6|205249.6|205340.2|205250.2|205335.6|205245.6|7
1736504940000|2025-01-10 10:29:00|205339.9|205249.9|205346.7|205256.7|205347.4|205257.4|205339.2|205249.2|11
1736504950000|2025-01-10 10:29:10|205344.1|205254.1|205331.6|205241.6|205344.1|205254.1|205331.6|205241.6|8
1736504960000|2025-01-10 10:29:20|205329.5|205239.5|205331.3|205241.3|205331.3|205241.3|205329.5|205239.5|2
1736504970000|2025-01-10 10:29:30|205333.7|205243.7|205332.3|205242.3|205333.7|205243.7|205332.3|205242.3|3
1736504980000|2025-01-10 10:29:40|205334.1|205244.1|205338.5|205248.5|205338.5|205248.5|205329.8|205239.8|8
1736504990000|2025-01-10 10:29:50|205334.1|205244.1|205318.9|205228.9|205334.1|205244.1|205316.1|205226.1|6
1736505000000|2025-01-10 10:30:00|205317.6|205227.6|205320.4|205230.4|205325.7|205235.7|205309.2|205219.2|12
1736505010000|2025-01-10 10:30:10|205320.8|205230.8|205323.8|205233.8|205336.4|205246.4|205320.3|205230.3|9
1736505020000|2025-01-10 10:30:20|205328|205238|205341.4|205251.4|205342|205252|205326.9|205236.9|8
1736505030000|2025-01-10 10:30:30|205339.2|205249.2|205340.4|205250.4|205340.9|205250.9|205339.2|205249.2|5
1736505040000|2025-01-10 10:30:40|205339.3|205249.3|205324.9|205234.9|205339.3|205249.3|205323|205233|6
1736505050000|2025-01-10 10:30:50|205325.5|205235.5|205327.4|205237.4|205328.9|205238.9|205325.5|205235.5|3
1736505060000|2025-01-10 10:31:00|205329.9|205239.9|205325.5|205235.5|205329.9|205239.9|205323.8|205233.8|8
1736505070000|2025-01-10 10:31:10|205324|205234|205322.2|205232.2|205324|205234|205322|205232|3
1736505080000|2025-01-10 10:31:20|205321.7|205231.7|205321.7|205231.7|205321.7|205231.7|205321.7|205231.7|1
1736505090000|2025-01-10 10:31:30|205312.9|205222.9|205309.7|205219.7|205312.9|205222.9|205307.8|205217.8|6
1736505110000|2025-01-10 10:31:50|205312|205222|205312|205222|205312|205222|205312|205222|1
1736505120000|2025-01-10 10:32:00|205312.6|205222.6|205312|205222|205312.6|205222.6|205312|205222|2
1736505140000|2025-01-10 10:32:20|205311.9|205221.9|205301.1|205211.1|205311.9|205221.9|205298|205208|14
1736505150000|2025-01-10 10:32:30|205304|205214|205301.2|205211.2|205304|205214|205298.3|205208.3|3
1736505160000|2025-01-10 10:32:40|205300.1|205210.1|205327.1|205237.1|205327.4|205237.4|205300.1|205210.1|15
1736505170000|2025-01-10 10:32:50|205323.9|205233.9|205333|205243|205336|205246|205323.9|205233.9|14
1736505180000|2025-01-10 10:33:00|205333.8|205243.8|205340.8|205250.8|205340.8|205250.8|205330.6|205240.6|11
1736505190000|2025-01-10 10:33:10|205342|205252|205342.2|205252.2|205344|205254|205341|205251|5
1736505200000|2025-01-10 10:33:20|205344.9|205254.9|205335.6|205245.6|205344.9|205254.9|205335.6|205245.6|4
1736505210000|2025-01-10 10:33:30|205335.8|205245.8|205340|205250|205342.9|205252.9|205335.8|205245.8|9
1736505220000|2025-01-10 10:33:40|205343.5|205253.5|205337.8|205247.8|205345.7|205255.7|205337.7|205247.7|12
1736505230000|2025-01-10 10:33:50|205338.4|205248.4|205341.4|205251.4|205341.4|205251.4|205336.7|205246.7|6
1736505240000|2025-01-10 10:34:00|205341|205251|205341|205251|205341|205251|205341|205251|1
1736505250000|2025-01-10 10:34:10|205342.3|205252.3|205342.2|205252.2|205346.2|205256.2|205342.2|205252.2|4
1736505260000|2025-01-10 10:34:20|205341.7|205251.7|205339.7|205249.7|205342.2|205252.2|205331|205241|9
1736505270000|2025-01-10 10:34:30|205340.2|205250.2|205334.9|205244.9|205340.2|205250.2|205332.5|205242.5|5
1736505280000|2025-01-10 10:34:40|205335.3|205245.3|205340.8|205250.8|205340.8|205250.8|205335.3|205245.3|3
1736505300000|2025-01-10 10:35:00|205346.9|205256.9|205346.9|205256.9|205346.9|205256.9|205346.9|205256.9|1
1736505310000|2025-01-10 10:35:10|205346.7|205256.7|205347.3|205257.3|205347.3|205257.3|205346.7|205256.7|2
1736505320000|2025-01-10 10:35:20|205349.7|205259.7|205352.8|205262.8|205354.7|205264.7|205349.7|205259.7|5
1736505330000|2025-01-10 10:35:30|205354.4|205264.4|205368.4|205278.4|205376.3|205286.3|205348|205258|7
1736505340000|2025-01-10 10:35:40|205366|205276|205388.1|205298.1|205389.4|205299.4|205341.7|205251.7|20
1736505350000|2025-01-10 10:35:50|205388.5|205298.5|205437.3|205347.3|205444|205354|205388.4|205298.4|22
1736505360000|2025-01-10 10:36:00|205440.6|205350.6|205390.7|205300.7|205440.6|205350.6|205388.7|205298.7|21
1736505370000|2025-01-10 10:36:10|205393.3|205303.3|205399.5|205309.5|205404.4|205314.4|205393.3|205303.3|15
1736505380000|2025-01-10 10:36:20|205398.5|205308.5|205396.4|205306.4|205398.5|205308.5|205391|205301|7
1736505390000|2025-01-10 10:36:30|205396.2|205306.2|205391.9|205301.9|205396.8|205306.8|205391.7|205301.7|11
1736505400000|2025-01-10 10:36:40|205392.3|205302.3|205393.3|205303.3|205393.3|205303.3|205391.7|205301.7|5
1736505410000|2025-01-10 10:36:50|205393.5|205303.5|205389.4|205299.4|205396.7|205306.7|205389.4|205299.4|9
1736505420000|2025-01-10 10:37:00|205385|205295|205385.9|205295.9|205387.3|205297.3|205382.4|205292.4|11
1736505430000|2025-01-10 10:37:10|205384.1|205294.1|205370.4|205280.4|205384.1|205294.1|205368.4|205278.4|11
1736505440000|2025-01-10 10:37:20|205372.3|205282.3|205372.1|205282.1|205374.3|205284.3|205372.1|205282.1|9
1736505450000|2025-01-10 10:37:30|205373.3|205283.3|205376.5|205286.5|205377.1|205287.1|205372.1|205282.1|13
1736505460000|2025-01-10 10:37:40|205376.3|205286.3|205388|205298|205388|205298|205376.3|205286.3|6
1736505470000|2025-01-10 10:37:50|205386.6|205296.6|205389.1|205299.1|205389.1|205299.1|205386.6|205296.6|5
1736505480000|2025-01-10 10:38:00|205372.9|205282.9|205345.3|205255.3|205372.9|205282.9|205345.3|205255.3|12
1736505490000|2025-01-10 10:38:10|205343.6|205253.6|205349.9|205259.9|205349.9|205259.9|205343.6|205253.6|5
1736505500000|2025-01-10 10:38:20|205349.3|205259.3|205350.3|205260.3|205350.3|205260.3|205349.3|205259.3|2
1736505510000|2025-01-10 10:38:30|205352.6|205262.6|205357.6|205267.6|205359.7|205269.7|205352.6|205262.6|9
1736505520000|2025-01-10 10:38:40|205360|205270|205373.7|205283.7|205373.7|205283.7|205360|205270|10
1736505530000|2025-01-10 10:38:50|205372.2|205282.2|205325|205235|205372.2|205282.2|205325|205235|10
1736505540000|2025-01-10 10:39:00|205323.8|205233.8|205307.9|205217.9|205324.5|205234.5|205294.3|205204.3|19
1736505550000|2025-01-10 10:39:10|205306.5|205216.5|205301.1|205211.1|205306.5|205216.5|205289.7|205199.7|19
1736505560000|2025-01-10 10:39:20|205299.9|205209.9|205296.1|205206.1|205312.8|205222.8|205288.3|205198.3|25
1736505570000|2025-01-10 10:39:30|205295.1|205205.1|205297.1|205207.1|205298.3|205208.3|205295.1|205205.1|8
1736505580000|2025-01-10 10:39:40|205295.6|205205.6|205270.9|205180.9|205295.6|205205.6|205270.2|205180.2|12
1736505590000|2025-01-10 10:39:50|205270.2|205180.2|205268.9|205178.9|205273|205183|205261.9|205171.9|32
1736505600000|2025-01-10 10:40:00|205268|205178|205270.2|205180.2|205273.1|205183.1|205267.6|205177.6|13
1736505610000|2025-01-10 10:40:10|205269.2|205179.2|205285.8|205195.8|205301.9|205211.9|205268.4|205178.4|14
1736505620000|2025-01-10 10:40:20|205287|205197|205320.4|205230.4|205320.4|205230.4|205287|205197|10
1736505630000|2025-01-10 10:40:30|205320.3|205230.3|205314.8|205224.8|205322.8|205232.8|205314.8|205224.8|20
1736505640000|2025-01-10 10:40:40|205315.4|205225.4|205310.2|205220.2|205315.8|205225.8|205310.2|205220.2|21
1736505650000|2025-01-10 10:40:50|205311.8|205221.8|205307.6|205217.6|205313.4|205223.4|205307.6|205217.6|9
1736505660000|2025-01-10 10:41:00|205310|205220|205301.9|205211.9|205311.5|205221.5|205301.9|205211.9|10
1736505670000|2025-01-10 10:41:10|205302.3|205212.3|205303.1|205213.1|205303.1|205213.1|205302.3|205212.3|2
1736505680000|2025-01-10 10:41:20|205302.7|205212.7|205302.7|205212.7|205302.7|205212.7|205302.3|205212.3|3
1736505690000|2025-01-10 10:41:30|205303.1|205213.1|205303.7|205213.7|205303.7|205213.7|205303.1|205213.1|5
1736505700000|2025-01-10 10:41:40|205304|205214|205300|205210|205304.4|205214.4|205300|205210|6
1736505710000|2025-01-10 10:41:50|205287.7|205197.7|205286.7|205196.7|205295.9|205205.9|205286.7|205196.7|8
1736505720000|2025-01-10 10:42:00|205284.5|205194.5|205281.4|205191.4|205284.5|205194.5|205279|205189|13
1736505740000|2025-01-10 10:42:20|205281.2|205191.2|205292.2|205202.2|205293.2|205203.2|205281.2|205191.2|7
1736505760000|2025-01-10 10:42:40|205292.6|205202.6|205293|205203|205293|205203|205292.6|205202.6|2
1736505770000|2025-01-10 10:42:50|205292.6|205202.6|205292.7|205202.7|205293|205203|205292.6|205202.6|3
1736505780000|2025-01-10 10:43:00|205290.7|205200.7|205290.2|205200.2|205292.4|205202.4|205290.2|205200.2|8
1736505790000|2025-01-10 10:43:10|205286|205196|205273.1|205183.1|205286|205196|205269.7|205179.7|12
1736505800000|2025-01-10 10:43:20|205273.7|205183.7|205271.1|205181.1|205273.8|205183.8|205270.1|205180.1|6
1736505810000|2025-01-10 10:43:30|205272.8|205182.8|205275.3|205185.3|205275.3|205185.3|205272.8|205182.8|4
1736505820000|2025-01-10 10:43:40|205274.7|205184.7|205291.9|205201.9|205291.9|205201.9|205270.2|205180.2|12
1736505830000|2025-01-10 10:43:50|205291.5|205201.5|205293|205203|205293|205203|205289|205199|9
1736505840000|2025-01-10 10:44:00|205292.6|205202.6|205299.1|205209.1|205301.4|205211.4|205292.6|205202.6|11
1736505850000|2025-01-10 10:44:10|205298.9|205208.9|205297.9|205207.9|205298.9|205208.9|205295.3|205205.3|7
1736505860000|2025-01-10 10:44:20|205298.7|205208.7|205297.1|205207.1|205298.9|205208.9|205297.1|205207.1|7
1736505870000|2025-01-10 10:44:30|205296.9|205206.9|205306.8|205216.8|205315.1|205225.1|205296.9|205206.9|12
1736505880000|2025-01-10 10:44:40|205306.6|205216.6|205309.3|205219.3|205309.3|205219.3|205306.1|205216.1|11
1736505890000|2025-01-10 10:44:50|205308.9|205218.9|205308.5|205218.5|205309.1|205219.1|205308.5|205218.5|5
1736505900000|2025-01-10 10:45:00|205308.9|205218.9|205310.5|205220.5|205310.5|205220.5|205308.9|205218.9|5
1736505910000|2025-01-10 10:45:10|205312.3|205222.3|205302.1|205212.1|205316.6|205226.6|205302.1|205212.1|15
1736505920000|2025-01-10 10:45:20|205304.3|205214.3|205314.2|205224.2|205317.5|205227.5|205304.3|205214.3|13
1736505930000|2025-01-10 10:45:30|205316.2|205226.2|205323.8|205233.8|205328.4|205238.4|205316.2|205226.2|7
1736505940000|2025-01-10 10:45:40|205326.6|205236.6|205334.5|205244.5|205335|205245|205326.6|205236.6|5
1736505950000|2025-01-10 10:45:50|205334.3|205244.3|205338|205248|205338.4|205248.4|205334.3|205244.3|5
1736505960000|2025-01-10 10:46:00|205335.6|205245.6|205335.4|205245.4|205335.6|205245.6|205335.4|205245.4|2
1736505970000|2025-01-10 10:46:10|205335.2|205245.2|205340.3|205250.3|205340.9|205250.9|205333.6|205243.6|11
1736505980000|2025-01-10 10:46:20|205341.5|205251.5|205341|205251|205341.5|205251.5|205338.5|205248.5|8
1736506000000|2025-01-10 10:46:40|205341.7|205251.7|205345.7|205255.7|205351.3|205261.3|205339.5|205249.5|11
1736506010000|2025-01-10 10:46:50|205347.3|205257.3|205346.1|205256.1|205351.9|205261.9|205346.1|205256.1|5
1736506020000|2025-01-10 10:47:00|205345.5|205255.5|205343.3|205253.3|205345.5|205255.5|205342.2|205252.2|4
1736506030000|2025-01-10 10:47:10|205344.1|205254.1|205343.5|205253.5|205344.4|205254.4|205342.7|205252.7|5
1736506040000|2025-01-10 10:47:20|205344.4|205254.4|205276|205186|205344.4|205254.4|205276|205186|10
1736506050000|2025-01-10 10:47:30|205272.7|205182.7|205266.1|205176.1|205272.7|205182.7|205266.1|205176.1|7
1736506060000|2025-01-10 10:47:40|205265.9|205175.9|205254.7|205164.7|205266.1|205176.1|205254.7|205164.7|19
1736506070000|2025-01-10 10:47:50|205254.1|205164.1|205256.9|205166.9|205262.3|205172.3|205253.9|205163.9|13
1736506080000|2025-01-10 10:48:00|205258.6|205168.6|205253.3|205163.3|205263.5|205173.5|205251.3|205161.3|16
1736506090000|2025-01-10 10:48:10|205254.9|205164.9|205262.1|205172.1|205262.1|205172.1|205250.8|205160.8|13
1736506100000|2025-01-10 10:48:20|205262.3|205172.3|205260.4|205170.4|205262.5|205172.5|205260.2|205170.2|8
1736506110000|2025-01-10 10:48:30|205260.6|205170.6|205261.9|205171.9|205262.3|205172.3|205260.6|205170.6|5
1736506120000|2025-01-10 10:48:40|205258.4|205168.4|205257.4|205167.4|205260.4|205170.4|205257.2|205167.2|9
1736506130000|2025-01-10 10:48:50|205258.8|205168.8|205272.1|205182.1|205272.1|205182.1|205245.6|205155.6|16
1736506140000|2025-01-10 10:49:00|205272.5|205182.5|205273.7|205183.7|205274.5|205184.5|205270.7|205180.7|6
1736506170000|2025-01-10 10:49:30|205271.7|205181.7|205271.7|205181.7|205271.7|205181.7|205271.7|205181.7|1
1736506180000|2025-01-10 10:49:40|205270.7|205180.7|205271.5|205181.5|205271.6|205181.6|205262.5|205172.5|28
1736506190000|2025-01-10 10:49:50|205267.9|205177.9|205265.8|205175.8|205271.2|205181.2|205265.8|205175.8|7
1736506200000|2025-01-10 10:50:00|205265|205175|205272.5|205182.5|205273.1|205183.1|205265|205175|6
1736506210000|2025-01-10 10:50:10|205272.1|205182.1|205274.8|205184.8|205277.5|205187.5|205270.7|205180.7|12
1736506220000|2025-01-10 10:50:20|205275.8|205185.8|205275.2|205185.2|205276.4|205186.4|205274.6|205184.6|11
1736506230000|2025-01-10 10:50:30|205276.6|205186.6|205278|205188|205279.4|205189.4|205276.6|205186.6|8
1736506240000|2025-01-10 10:50:40|205277|205187|205272.6|205182.6|205279.5|205189.5|205270.7|205180.7|9
1736506250000|2025-01-10 10:50:50|205273.2|205183.2|205276.8|205186.8|205276.8|205186.8|205273.2|205183.2|8
1736506260000|2025-01-10 10:51:00|205278.6|205188.6|205277.8|205187.8|205278.6|205188.6|205277.8|205187.8|3
1736506270000|2025-01-10 10:51:10|205278.2|205188.2|205278.4|205188.4|205278.6|205188.6|205278.2|205188.2|3
1736506290000|2025-01-10 10:51:30|205277.3|205187.3|205277.3|205187.3|205277.7|205187.7|205277.3|205187.3|3
1736506300000|2025-01-10 10:51:40|205275.4|205185.4|205273.5|205183.5|205275.4|205185.4|205271.9|205181.9|5
1736506310000|2025-01-10 10:51:50|205273.7|205183.7|205275.1|205185.1|205278.8|205188.8|205273.7|205183.7|10
1736506320000|2025-01-10 10:52:00|205275.2|205185.2|205273.8|205183.8|205275.4|205185.4|205269.8|205179.8|15
1736506330000|2025-01-10 10:52:10|205273.4|205183.4|205276.6|205186.6|205276.6|205186.6|205273.4|205183.4|8
1736506340000|2025-01-10 10:52:20|205277|205187|205277|205187|205277|205187|205276|205186|5
1736506350000|2025-01-10 10:52:30|205276|205186|205277.1|205187.1|205277.1|205187.1|205275.2|205185.2|9
1736506360000|2025-01-10 10:52:40|205278.2|205188.2|205272.3|205182.3|205278.2|205188.2|205270.4|205180.4|8
1736506370000|2025-01-10 10:52:50|205272.7|205182.7|205272|205182|205272.7|205182.7|205270.3|205180.3|5
1736506380000|2025-01-10 10:53:00|205272.8|205182.8|205272.4|205182.4|205273.3|205183.3|205272.4|205182.4|4
1736506400000|2025-01-10 10:53:20|205273.2|205183.2|205271|205181|205273.2|205183.2|205271|205181|3
1736506410000|2025-01-10 10:53:30|205262|205172|205270.6|205180.6|205271.4|205181.4|205260|205170|25
1736506420000|2025-01-10 10:53:40|205269.9|205179.9|205242.9|205152.9|205272.5|205182.5|205236.4|205146.4|21
1736506430000|2025-01-10 10:53:50|205241.9|205151.9|205230.9|205140.9|205241.9|205151.9|205226.5|205136.5|15
1736506440000|2025-01-10 10:54:00|205227.5|205137.5|205231.9|205141.9|205232.4|205142.4|205218.3|205128.3|35
1736506450000|2025-01-10 10:54:10|205226.6|205136.6|205232.6|205142.6|205234.5|205144.5|205222.9|205132.9|35
1736506460000|2025-01-10 10:54:20|205228.5|205138.5|205231.6|205141.6|205232.9|205142.9|205226.4|205136.4|26
1736506470000|2025-01-10 10:54:30|205230.3|205140.3|205231.7|205141.7|205232.1|205142.1|205228.4|205138.4|22
1736506480000|2025-01-10 10:54:40|205229.5|205139.5|205271.4|205181.4|205271.5|205181.5|205228.4|205138.4|26
1736506490000|2025-01-10 10:54:50|205272.7|205182.7|205272.4|205182.4|205274.5|205184.5|205263.6|205173.6|27
1736506500000|2025-01-10 10:55:00|205271.7|205181.7|205272.2|205182.2|205273.9|205183.9|205270.1|205180.1|26
1736506510000|2025-01-10 10:55:10|205273.4|205183.4|205271.9|205181.9|205273.9|205183.9|205269.2|205179.2|27
1736506520000|2025-01-10 10:55:20|205272.1|205182.1|205310.2|205220.2|205310.2|205220.2|205272.1|205182.1|14
1736506530000|2025-01-10 10:55:30|205312.1|205222.1|205312|205222|205312.1|205222.1|205310.2|205220.2|4
1736506540000|2025-01-10 10:55:40|205309|205219|205303.5|205213.5|205310.4|205220.4|205302.1|205212.1|9
1736506550000|2025-01-10 10:55:50|205305|205215|205311.8|205221.8|205312.5|205222.5|205305|205215|10
1736506560000|2025-01-10 10:56:00|205310|205220|205310.5|205220.5|205312.7|205222.7|205309.9|205219.9|6
1736506570000|2025-01-10 10:56:10|205309.3|205219.3|205309.2|205219.2|205309.5|205219.5|205305.8|205215.8|8
1736506580000|2025-01-10 10:56:20|205309.7|205219.7|205311.5|205221.5|205313|205223|205309.7|205219.7|3
1736506590000|2025-01-10 10:56:30|205312|205222|205313|205223|205314.1|205224.1|205306.3|205216.3|16
1736506600000|2025-01-10 10:56:40|205312.7|205222.7|205308|205218|205312.8|205222.8|205306.8|205216.8|19
1736506610000|2025-01-10 10:56:50|205308.5|205218.5|205311.6|205221.6|205313.1|205223.1|205308.5|205218.5|20
1736506620000|2025-01-10 10:57:00|205311.5|205221.5|205308.3|205218.3|205317|205227|205308.2|205218.2|27
1736506630000|2025-01-10 10:57:10|205308.4|205218.4|205308.3|205218.3|205310.2|205220.2|205306|205216|15
1736506640000|2025-01-10 10:57:20|205302.9|205212.9|205295.7|205205.7|205302.9|205212.9|205290.7|205200.7|8
1736506650000|2025-01-10 10:57:30|205296.2|205206.2|205302.8|205212.8|205303.5|205213.5|205296.2|205206.2|13
1736506660000|2025-01-10 10:57:40|205300.8|205210.8|205293.6|205203.6|205300.8|205210.8|205293.6|205203.6|6
1736506670000|2025-01-10 10:57:50|205293.4|205203.4|205267.1|205177.1|205293.4|205203.4|205265.8|205175.8|18
1736506680000|2025-01-10 10:58:00|205266.7|205176.7|205224.3|205134.3|205269.2|205179.2|205222.7|205132.7|10
1736506690000|2025-01-10 10:58:10|205219.6|205129.6|205209.4|205119.4|205225.4|205135.4|205203.9|205113.9|25
1736506700000|2025-01-10 10:58:20|205209.3|205119.3|205192.6|205102.6|205209.3|205119.3|205189.3|205099.3|20
1736506710000|2025-01-10 10:58:30|205189.5|205099.5|205187.8|205097.8|205194.8|205104.8|205187.8|205097.8|12
1736506720000|2025-01-10 10:58:40|205189.4|205099.4|205189.6|205099.6|205193|205103|205185.5|205095.5|13
1736506730000|2025-01-10 10:58:50|205191.5|205101.5|205196.6|205106.6|205196.6|205106.6|205185.2|205095.2|13
1736506740000|2025-01-10 10:59:00|205198.8|205108.8|205198|205108|205198.9|205108.9|205193.9|205103.9|7
1736506750000|2025-01-10 10:59:10|205194.9|205104.9|205199.6|205109.6|205200.4|205110.4|205192.9|205102.9|10
1736506760000|2025-01-10 10:59:20|205200.4|205110.4|205194.4|205104.4|205200.4|205110.4|205193.4|205103.4|8
1736506770000|2025-01-10 10:59:30|205191.6|205101.6|205195.2|205105.2|205195.2|205105.2|205191.6|205101.6|5
1736506780000|2025-01-10 10:59:40|205195|205105|205194|205104|205195|205105|205194|205104|2
1736506790000|2025-01-10 10:59:50|205191.5|205101.5|205195.5|205105.5|205199.1|205109.1|205191.5|205101.5|11
1736506800000|2025-01-10 11:00:00|205194.4|205104.4|205185.4|205095.4|205194.9|205104.9|205174.5|205084.5|21
1736506810000|2025-01-10 11:00:10|205185.7|205095.7|205186|205096|205186.2|205096.2|205184.7|205094.7|4
1736506820000|2025-01-10 11:00:20|205184.1|205094.1|205184.8|205094.8|205186|205096|205184.1|205094.1|5
1736506830000|2025-01-10 11:00:30|205174.3|205084.3|205172.4|205082.4|205175.7|205085.7|205167.4|205077.4|16
1736506840000|2025-01-10 11:00:40|205173.6|205083.6|205174.1|205084.1|205175.2|205085.2|205168.7|205078.7|19
1736506850000|2025-01-10 11:00:50|205172.6|205082.6|205170.9|205080.9|205172.6|205082.6|205170.6|205080.6|4
1736506860000|2025-01-10 11:01:00|205170.2|205080.2|205170.4|205080.4|205170.5|205080.5|205164.7|205074.7|8
1736506870000|2025-01-10 11:01:10|205171.6|205081.6|205172.2|205082.2|205173.2|205083.2|205168.1|205078.1|8
1736506890000|2025-01-10 11:01:30|205172.9|205082.9|205175|205085|205175|205085|205172.9|205082.9|2
1736506900000|2025-01-10 11:01:40|205169.4|205079.4|205174.6|205084.6|205174.6|205084.6|205167.3|205077.3|5
1736506910000|2025-01-10 11:01:50|205174.4|205084.4|205174.4|205084.4|205174.4|205084.4|205174.4|205084.4|1
1736506920000|2025-01-10 11:02:00|205174.9|205084.9|205178.1|205088.1|205178.6|205088.6|205174.3|205084.3|9
1736506930000|2025-01-10 11:02:10|205177.8|205087.8|205180.7|205090.7|205180.7|205090.7|205177.8|205087.8|4
1736506940000|2025-01-10 11:02:20|205180.9|205090.9|205180.9|205090.9|205180.9|205090.9|205180.9|205090.9|1
1736506950000|2025-01-10 11:02:30|205180.7|205090.7|205180.6|205090.6|205180.7|205090.7|205180.6|205090.6|2
1736506960000|2025-01-10 11:02:40|205177.6|205087.6|205177.1|205087.1|205177.6|205087.6|205176.4|205086.4|3
1736506970000|2025-01-10 11:02:50|205177.6|205087.6|205177.3|205087.3|205177.6|205087.6|205177.3|205087.3|2
1736506980000|2025-01-10 11:03:00|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|1
1736506990000|2025-01-10 11:03:10|205177.5|205087.5|205179.1|205089.1|205179.1|205089.1|205177.5|205087.5|3
1736507000000|2025-01-10 11:03:20|205180.6|205090.6|205180.6|205090.6|205180.6|205090.6|205180.6|205090.6|1
1736507010000|2025-01-10 11:03:30|205181.6|205091.6|205174.1|205084.1|205181.6|205091.6|205169.8|205079.8|6
1736507020000|2025-01-10 11:03:40|205174.3|205084.3|205169.9|205079.9|205174.3|205084.3|205166.3|205076.3|7
1736507040000|2025-01-10 11:04:00|205169.6|205079.6|205168.2|205078.2|205170.3|205080.3|205168.2|205078.2|5
1736507050000|2025-01-10 11:04:10|205169.8|205079.8|205171.5|205081.5|205172|205082|205169.4|205079.4|14
1736507060000|2025-01-10 11:04:20|205172|205082|205174.1|205084.1|205184.4|205094.4|205171.5|205081.5|19
1736507070000|2025-01-10 11:04:30|205174.5|205084.5|205174.9|205084.9|205174.9|205084.9|205174.1|205084.1|4
1736507080000|2025-01-10 11:04:40|205175.6|205085.6|205176.8|205086.8|205176.8|205086.8|205174.7|205084.7|6
1736507090000|2025-01-10 11:04:50|205176.3|205086.3|205176.1|205086.1|205177.3|205087.3|205175.5|205085.5|7
1736507100000|2025-01-10 11:05:00|205175.4|205085.4|205088.3|204998.3|205175.7|205085.7|205088.3|204998.3|17
1736507110000|2025-01-10 11:05:10|205087.4|204997.4|205049.1|204959.1|205088.9|204998.9|205044|204954|27
1736507120000|2025-01-10 11:05:20|205051.6|204961.6|205040.8|204950.8|205053.8|204963.8|205021.3|204931.3|28
1736507130000|2025-01-10 11:05:30|205039.4|204949.4|205082.2|204992.2|205082.2|204992.2|205039.4|204949.4|29
1736507140000|2025-01-10 11:05:40|205087.8|204997.8|205080.3|204990.3|205094.6|205004.6|205080.3|204990.3|9
1736507150000|2025-01-10 11:05:50|205080.5|204990.5|205071.8|204981.8|205085.2|204995.2|205071.8|204981.8|13
1736507160000|2025-01-10 11:06:00|205072.2|204982.2|205072|204982|205073.2|204983.2|205068|204978|11
1736507170000|2025-01-10 11:06:10|205072.5|204982.5|205077.7|204987.7|205077.7|204987.7|205072|204982|7
1736507180000|2025-01-10 11:06:20|205077.3|204987.3|205086.8|204996.8|205088.4|204998.4|205076.5|204986.5|21
1736507190000|2025-01-10 11:06:30|205085|204995|205085.6|204995.6|205086|204996|205085|204995|9
1736507200000|2025-01-10 11:06:40|205086.8|204996.8|205094.5|205004.5|205094.5|205004.5|205086|204996|10
1736507210000|2025-01-10 11:06:50|205096.3|205006.3|205087.5|204997.5|205096.7|205006.7|205084.9|204994.9|22
1736507220000|2025-01-10 11:07:00|205086.5|204996.5|205073.5|204983.5|205088.4|204998.4|205073.1|204983.1|11
1736507230000|2025-01-10 11:07:10|205072|204982|205062.2|204972.2|205072|204982|205055.6|204965.6|17
1736507240000|2025-01-10 11:07:20|205059.9|204969.9|205057.2|204967.2|205059.9|204969.9|205054.4|204964.4|16
1736507250000|2025-01-10 11:07:30|205056.2|204966.2|205051.8|204961.8|205057.2|204967.2|205051.7|204961.7|6
1736507260000|2025-01-10 11:07:40|205049.9|204959.9|205051.5|204961.5|205051.5|204961.5|205049.9|204959.9|2
1736507270000|2025-01-10 11:07:50|205053.3|204963.3|205048.8|204958.8|205055.3|204965.3|205048.8|204958.8|7
1736507280000|2025-01-10 11:08:00|205048.5|204958.5|205049|204959|205049|204959|205048.5|204958.5|3
1736507290000|2025-01-10 11:08:10|205051|204961|205013.3|204923.3|205053.5|204963.5|205008.3|204918.3|17
1736507300000|2025-01-10 11:08:20|205014|204924|205013.9|204923.9|205014.4|204924.4|205008.4|204918.4|5
1736507310000|2025-01-10 11:08:30|205009.2|204919.2|205011.7|204921.7|205012.2|204922.2|205008.9|204918.9|6
1736507330000|2025-01-10 11:08:50|205006.7|204916.7|204995.9|204905.9|205009.5|204919.5|204986.6|204896.6|14
1736507340000|2025-01-10 11:09:00|204996.5|204906.5|204992.5|204902.5|204996.5|204906.5|204989.8|204899.8|22
1736507350000|2025-01-10 11:09:10|204992.7|204902.7|204993.9|204903.9|204994.3|204904.3|204992.5|204902.5|10
1736507360000|2025-01-10 11:09:20|204995.4|204905.4|204986|204896|204995.4|204905.4|204980.6|204890.6|9
1736507370000|2025-01-10 11:09:30|204986.6|204896.6|204978.6|204888.6|204996.4|204906.4|204968.7|204878.7|27
1736507380000|2025-01-10 11:09:40|204978.8|204888.8|204988.7|204898.7|204988.7|204898.7|204978.8|204888.8|13
1736507390000|2025-01-10 11:09:50|204987.3|204897.3|204962.7|204872.7|204987.3|204897.3|204959.6|204869.6|16
1736507400000|2025-01-10 11:10:00|204962.1|204872.1|204957.2|204867.2|204962.1|204872.1|204954|204864|14
1736507410000|2025-01-10 11:10:10|204955.2|204865.2|204954.2|204864.2|204957.6|204867.6|204948.1|204858.1|22
1736507420000|2025-01-10 11:10:20|204955.8|204865.8|204963.6|204873.6|204963.6|204873.6|204955.8|204865.8|4
1736507430000|2025-01-10 11:10:30|204961.7|204871.7|204954.4|204864.4|204963.1|204873.1|204954.4|204864.4|8
1736507440000|2025-01-10 11:10:40|204956|204866|204960.9|204870.9|204960.9|204870.9|204952.7|204862.7|12
1736507450000|2025-01-10 11:10:50|204962.4|204872.4|204954.5|204864.5|204966.1|204876.1|204953.5|204863.5|5
1736507460000|2025-01-10 11:11:00|204956|204866|204945|204855|204960.5|204870.5|204942.6|204852.6|14
1736507470000|2025-01-10 11:11:10|204945.4|204855.4|204955.7|204865.7|204955.7|204865.7|204942.6|204852.6|17
1736507480000|2025-01-10 11:11:20|204959.1|204869.1|204965.9|204875.9|204965.9|204875.9|204956|204866|16
1736507490000|2025-01-10 11:11:30|204966.4|204876.4|204966.4|204876.4|204966.4|204876.4|204962|204872|6
1736507500000|2025-01-10 11:11:40|204965|204875|204965.2|204875.2|204965.2|204875.2|204963|204873|3
1736507510000|2025-01-10 11:11:50|204962.7|204872.7|204965.4|204875.4|204965.4|204875.4|204962.7|204872.7|2
1736507520000|2025-01-10 11:12:00|204967.2|204877.2|204967.2|204877.2|204967.2|204877.2|204967.2|204877.2|1
1736507530000|2025-01-10 11:12:10|204965.9|204875.9|204966.4|204876.4|204966.4|204876.4|204959.5|204869.5|11
1736507540000|2025-01-10 11:12:20|204968|204878|205008.2|204918.2|205011.8|204921.8|204968|204878|18
1736507550000|2025-01-10 11:12:30|205007.2|204917.2|205008.4|204918.4|205008.5|204918.5|204996.4|204906.4|16
1736507560000|2025-01-10 11:12:40|205006.7|204916.7|205011.6|204921.6|205014.9|204924.9|205004.4|204914.4|17
1736507570000|2025-01-10 11:12:50|205011.4|204921.4|205014.8|204924.8|205017.6|204927.6|205011.3|204921.3|18
1736507580000|2025-01-10 11:13:00|205015.8|204925.8|205011.8|204921.8|205016.6|204926.6|205004.2|204914.2|14
1736507590000|2025-01-10 11:13:10|205011.9|204921.9|205018.6|204928.6|205019.2|204929.2|205011.9|204921.9|22
1736507600000|2025-01-10 11:13:20|205017.6|204927.6|205012|204922|205017.6|204927.6|205009.6|204919.6|16
1736507610000|2025-01-10 11:13:30|205012.8|204922.8|205013|204923|205013|204923|205010.1|204920.1|10
1736507620000|2025-01-10 11:13:40|205014.4|204924.4|205058.4|204968.4|205069.5|204979.5|205014.4|204924.4|22
1736507630000|2025-01-10 11:13:50|205058.8|204968.8|205092.8|205002.8|205102.9|205012.9|205053.1|204963.1|23
1736507640000|2025-01-10 11:14:00|205087.8|204997.8|205139.3|205049.3|205140.1|205050.1|205087.8|204997.8|13
1736507650000|2025-01-10 11:14:10|205135.5|205045.5|205142.7|205052.7|205142.9|205052.9|205135.5|205045.5|15
1736507660000|2025-01-10 11:14:20|205142.6|205052.6|205145.1|205055.1|205145.1|205055.1|205142.6|205052.6|4
1736507670000|2025-01-10 11:14:30|205143.6|205053.6|205133.4|205043.4|205143.6|205053.6|205127.6|205037.6|13
1736507680000|2025-01-10 11:14:40|205135.4|205045.4|205177.3|205087.3|205177.3|205087.3|205135.4|205045.4|16
1736507690000|2025-01-10 11:14:50|205177.9|205087.9|205172|205082|205177.9|205087.9|205168|205078|14
1736507700000|2025-01-10 11:15:00|205170.5|205080.5|205179.7|205089.7|205184.9|205094.9|205170.5|205080.5|11
1736507710000|2025-01-10 11:15:10|205180.5|205090.5|205183.4|205093.4|205187.1|205097.1|205176.5|205086.5|12
1736507720000|2025-01-10 11:15:20|205181.9|205091.9|205159.9|205069.9|205181.9|205091.9|205158.2|205068.2|17
1736507730000|2025-01-10 11:15:30|205157.4|205067.4|205163.7|205073.7|205163.7|205073.7|205157.4|205067.4|5
1736507740000|2025-01-10 11:15:40|205160.8|205070.8|205160.2|205070.2|205160.8|205070.8|205160.2|205070.2|2
1736507750000|2025-01-10 11:15:50|205158.7|205068.7|205160.3|205070.3|205160.3|205070.3|205157.9|205067.9|8
1736507760000|2025-01-10 11:16:00|205159.9|205069.9|205180.5|205090.5|205184.5|205094.5|205159.9|205069.9|14
1736507770000|2025-01-10 11:16:10|205181|205091|205166|205076|205183.7|205093.7|205165.4|205075.4|8
1736507780000|2025-01-10 11:16:20|205165.8|205075.8|205167.2|205077.2|205168|205078|205165.8|205075.8|8
1736507790000|2025-01-10 11:16:30|205167|205077|205168.1|205078.1|205168.1|205078.1|205166.4|205076.4|6
1736507800000|2025-01-10 11:16:40|205175.1|205085.1|205185.1|205095.1|205185.1|205095.1|205175.1|205085.1|7
1736507810000|2025-01-10 11:16:50|205184.8|205094.8|205165.5|205075.5|205184.8|205094.8|205157.5|205067.5|14
1736507820000|2025-01-10 11:17:00|205165.3|205075.3|205183.2|205093.2|205183.2|205093.2|205164.9|205074.9|8
1736507830000|2025-01-10 11:17:10|205184.3|205094.3|205176|205086|205184.3|205094.3|205170.9|205080.9|9
1736507840000|2025-01-10 11:17:20|205180.4|205090.4|205253.1|205163.1|205259|205169|205180.4|205090.4|22
1736507850000|2025-01-10 11:17:30|205249.7|205159.7|205252|205162|205259.7|205169.7|205249.3|205159.3|18
1736507860000|2025-01-10 11:17:40|205253.5|205163.5|205256.4|205166.4|205256.4|205166.4|205253.5|205163.5|6
1736507870000|2025-01-10 11:17:50|205256.6|205166.6|205255.6|205165.6|205257.8|205167.8|205255.6|205165.6|9
1736507880000|2025-01-10 11:18:00|205255.2|205165.2|205249.4|205159.4|205256.4|205166.4|205248.2|205158.2|16
1736507890000|2025-01-10 11:18:10|205249.6|205159.6|205249.4|205159.4|205249.6|205159.6|205249.4|205159.4|6
1736507900000|2025-01-10 11:18:20|205251.3|205161.3|205245.8|205155.8|205257.7|205167.7|205242|205152|19
1736507910000|2025-01-10 11:18:30|205246.4|205156.4|205268.3|205178.3|205269.5|205179.5|205232.6|205142.6|15
1736507920000|2025-01-10 11:18:40|205268.9|205178.9|205267.5|205177.5|205277.5|205187.5|205267.3|205177.3|10
1736507930000|2025-01-10 11:18:50|205271.2|205181.2|205269.4|205179.4|205271.6|205181.6|205266.9|205176.9|14
1736507940000|2025-01-10 11:19:00|205269|205179|205269.8|205179.8|205270.6|205180.6|205269|205179|5
1736507950000|2025-01-10 11:19:10|205271.2|205181.2|205262.4|205172.4|205275.3|205185.3|205248.1|205158.1|25
1736507960000|2025-01-10 11:19:20|205264.3|205174.3|205270.1|205180.1|205270.1|205180.1|205257.9|205167.9|11
1736507970000|2025-01-10 11:19:30|205270.5|205180.5|205261.6|205171.6|205276.3|205186.3|205261.6|205171.6|9
1736507980000|2025-01-10 11:19:40|205261.3|205171.3|205257.8|205167.8|205261.3|205171.3|205257.6|205167.6|8
1736507990000|2025-01-10 11:19:50|205258|205168|205267.3|205177.3|205267.3|205177.3|205257.8|205167.8|15
1736508000000|2025-01-10 11:20:00|205258.5|205168.5|205257.6|205167.6|205260.3|205170.3|205253|205163|16
1736508010000|2025-01-10 11:20:10|205257.4|205167.4|205282.2|205192.2|205284.5|205194.5|205253.1|205163.1|12
1736508020000|2025-01-10 11:20:20|205282.6|205192.6|205282.6|205192.6|205282.6|205192.6|205282.6|205192.6|1
1736508030000|2025-01-10 11:20:30|205282.4|205192.4|205280.3|205190.3|205282.4|205192.4|205280.3|205190.3|5
1736508040000|2025-01-10 11:20:40|205280.6|205190.6|205280.1|205190.1|205281.9|205191.9|205280.1|205190.1|6
1736508050000|2025-01-10 11:20:50|205281.3|205191.3|205270.2|205180.2|205281.3|205191.3|205269.8|205179.8|21
1736508060000|2025-01-10 11:21:00|205269.9|205179.9|205316.1|205226.1|205320.2|205230.2|205269.9|205179.9|22
1736508070000|2025-01-10 11:21:10|205312.4|205222.4|205311.9|205221.9|205313.8|205223.8|205306.2|205216.2|11
1736508080000|2025-01-10 11:21:20|205311.7|205221.7|205312|205222|205315.5|205225.5|205311.7|205221.7|7
1736508090000|2025-01-10 11:21:30|205310.5|205220.5|205311.9|205221.9|205314.8|205224.8|205308.8|205218.8|15
1736508100000|2025-01-10 11:21:40|205312.9|205222.9|205319.4|205229.4|205319.4|205229.4|205311.9|205221.9|10
1736508110000|2025-01-10 11:21:50|205317.4|205227.4|205318.8|205228.8|205318.9|205228.9|205317.4|205227.4|4
1736508120000|2025-01-10 11:22:00|205320.3|205230.3|205320.7|205230.7|205321.4|205231.4|205320.3|205230.3|6
1736508130000|2025-01-10 11:22:10|205321.5|205231.5|205328.6|205238.6|205333.8|205243.8|205321.5|205231.5|11
1736508140000|2025-01-10 11:22:20|205328.2|205238.2|205332.6|205242.6|205342|205252|205328.2|205238.2|9
1736508150000|2025-01-10 11:22:30|205332.4|205242.4|205315.2|205225.2|205335.6|205245.6|205315.2|205225.2|9
1736508160000|2025-01-10 11:22:40|205315.4|205225.4|205314.8|205224.8|205315.6|205225.6|205314.8|205224.8|4
1736508170000|2025-01-10 11:22:50|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|205314.2|205224.2|4
1736508180000|2025-01-10 11:23:00|205314.2|205224.2|205313.8|205223.8|205314.2|205224.2|205313.8|205223.8|2
1736508190000|2025-01-10 11:23:10|205313.4|205223.4|205311.7|205221.7|205313.9|205223.9|205309.8|205219.8|8
1736508200000|2025-01-10 11:23:20|205313.7|205223.7|205316.5|205226.5|205323.3|205233.3|205313.7|205223.7|19
1736508210000|2025-01-10 11:23:30|205316.3|205226.3|205313.5|205223.5|205316.3|205226.3|205313.5|205223.5|2
1736508220000|2025-01-10 11:23:40|205314.7|205224.7|205334.8|205244.8|205334.8|205244.8|205314.7|205224.7|6
1736508230000|2025-01-10 11:23:50|205340.7|205250.7|205331.6|205241.6|205346.7|205256.7|205331|205241|15
1736508240000|2025-01-10 11:24:00|205331.4|205241.4|205313.6|205223.6|205334.3|205244.3|205311.4|205221.4|13
1736508250000|2025-01-10 11:24:10|205313|205223|205281.1|205191.1|205314.7|205224.7|205278|205188|13
1736508260000|2025-01-10 11:24:20|205278.1|205188.1|205275|205185|205281.1|205191.1|205274.8|205184.8|9
1736508270000|2025-01-10 11:24:30|205275.2|205185.2|205277.5|205187.5|205281.1|205191.1|205275.2|205185.2|29
1736508280000|2025-01-10 11:24:40|205278.6|205188.6|205272.1|205182.1|205280|205190|205272.1|205182.1|11
1736508290000|2025-01-10 11:24:50|205271.7|205181.7|205273.4|205183.4|205273.4|205183.4|205271.7|205181.7|2
1736508300000|2025-01-10 11:25:00|205273.8|205183.8|205274.5|205184.5|205278.8|205188.8|205273.8|205183.8|18
1736508310000|2025-01-10 11:25:10|205276.1|205186.1|205255.8|205165.8|205276.1|205186.1|205255.8|205165.8|19
1736508320000|2025-01-10 11:25:20|205256.2|205166.2|205260.3|205170.3|205262.2|205172.2|205255.8|205165.8|12
1736508330000|2025-01-10 11:25:30|205260.5|205170.5|205264.4|205174.4|205265.4|205175.4|205260.5|205170.5|12
1736508340000|2025-01-10 11:25:40|205265.4|205175.4|205272.4|205182.4|205272.5|205182.5|205264.6|205174.6|6
1736508350000|2025-01-10 11:25:50|205268.5|205178.5|205263.4|205173.4|205268.5|205178.5|205262.2|205172.2|9
1736508360000|2025-01-10 11:26:00|205263.8|205173.8|205268.8|205178.8|205269.8|205179.8|205262.4|205172.4|9
1736508370000|2025-01-10 11:26:10|205268.5|205178.5|205269.4|205179.4|205271.5|205181.5|205267|205177|14
1736508380000|2025-01-10 11:26:20|205269.8|205179.8|205269.6|205179.6|205270.1|205180.1|205269.6|205179.6|4
1736508390000|2025-01-10 11:26:30|205270|205180|205270.2|205180.2|205270.2|205180.2|205270|205180|2
1736508410000|2025-01-10 11:26:50|205271.1|205181.1|205272.3|205182.3|205273.5|205183.5|205271.1|205181.1|4
1736508420000|2025-01-10 11:27:00|205270|205180|205257.6|205167.6|205270|205180|205257.6|205167.6|16
1736508430000|2025-01-10 11:27:10|205258|205168|205248.8|205158.8|205258|205168|205248.8|205158.8|8
1736508440000|2025-01-10 11:27:20|205249.5|205159.5|205262.7|205172.7|205262.7|205172.7|205249.5|205159.5|6
1736508450000|2025-01-10 11:27:30|205262.9|205172.9|205264.1|205174.1|205264.5|205174.5|205262.5|205172.5|12
1736508460000|2025-01-10 11:27:40|205265.9|205175.9|205271.5|205181.5|205273|205183|205265.9|205175.9|9
1736508470000|2025-01-10 11:27:50|205270.7|205180.7|205272.7|205182.7|205272.7|205182.7|205270.7|205180.7|4
1736508480000|2025-01-10 11:28:00|205270.4|205180.4|205263.9|205173.9|205270.4|205180.4|205263.9|205173.9|2
1736508490000|2025-01-10 11:28:10|205265.3|205175.3|205292.2|205202.2|205307.6|205217.6|205265.3|205175.3|10
1736508500000|2025-01-10 11:28:20|205292.4|205202.4|205301.8|205211.8|205301.8|205211.8|205292.2|205202.2|7
1736508510000|2025-01-10 11:28:30|205303|205213|205298.1|205208.1|205305.3|205215.3|205298.1|205208.1|7
1736508520000|2025-01-10 11:28:40|205293.6|205203.6|205300.9|205210.9|205300.9|205210.9|205293.2|205203.2|11
1736508530000|2025-01-10 11:28:50|205298.9|205208.9|205300.6|205210.6|205300.6|205210.6|205294.4|205204.4|15
1736508540000|2025-01-10 11:29:00|205299.4|205209.4|205294.8|205204.8|205302.8|205212.8|205294.8|205204.8|9
1736508550000|2025-01-10 11:29:10|205293.6|205203.6|205289.7|205199.7|205293.6|205203.6|205283.4|205193.4|11
1736508560000|2025-01-10 11:29:20|205288.3|205198.3|205291.6|205201.6|205291.6|205201.6|205288.3|205198.3|2
1736508570000|2025-01-10 11:29:30|205294.7|205204.7|205291.7|205201.7|205294.7|205204.7|205291.2|205201.2|4
1736508580000|2025-01-10 11:29:40|205289.1|205199.1|205288.7|205198.7|205292|205202|205273|205183|7
1736508590000|2025-01-10 11:29:50|205288.3|205198.3|205290.8|205200.8|205290.8|205200.8|205288.3|205198.3|3
1736508600000|2025-01-10 11:30:00|205302|205212|205295.7|205205.7|205302|205212|205293.7|205203.7|7
1736508610000|2025-01-10 11:30:10|205289.7|205199.7|205293.6|205203.6|205293.6|205203.6|205289.7|205199.7|8
1736508620000|2025-01-10 11:30:20|205292.7|205202.7|205307.6|205217.6|205331.9|205241.9|205291.8|205201.8|11
1736508630000|2025-01-10 11:30:30|205306.6|205216.6|205305.8|205215.8|205306.6|205216.6|205304.6|205214.6|4
1736508640000|2025-01-10 11:30:40|205307|205217|205312.5|205222.5|205312.7|205222.7|205307|205217|6
1736508650000|2025-01-10 11:30:50|205313.8|205223.8|205317.1|205227.1|205318.9|205228.9|205312.1|205222.1|6
1736508660000|2025-01-10 11:31:00|205316.3|205226.3|205316.3|205226.3|205316.3|205226.3|205316.3|205226.3|1
1736508680000|2025-01-10 11:31:20|205317.6|205227.6|205314|205224|205317.6|205227.6|205314|205224|3
1736508690000|2025-01-10 11:31:30|205315.5|205225.5|205314|205224|205315.5|205225.5|205314|205224|2
1736508700000|2025-01-10 11:31:40|205316.3|205226.3|205311.4|205221.4|205316.3|205226.3|205310.3|205220.3|7
1736508710000|2025-01-10 11:31:50|205311.8|205221.8|205302.4|205212.4|205311.8|205221.8|205302.4|205212.4|6
1736508720000|2025-01-10 11:32:00|205301.7|205211.7|205303.9|205213.9|205304.7|205214.7|205301.7|205211.7|7
1736508730000|2025-01-10 11:32:10|205307|205217|205320.6|205230.6|205320.6|205230.6|205307|205217|2
1736508740000|2025-01-10 11:32:20|205320.9|205230.9|205320.9|205230.9|205320.9|205230.9|205320.9|205230.9|1
1736508760000|2025-01-10 11:32:40|205320.6|205230.6|205340.2|205250.2|205349|205259|205320.6|205230.6|9
1736508770000|2025-01-10 11:32:50|205343.2|205253.2|205340.1|205250.1|205347|205257|205340.1|205250.1|9
1736508780000|2025-01-10 11:33:00|205340.5|205250.5|205347.3|205257.3|205349.8|205259.8|205340.5|205250.5|7
1736508790000|2025-01-10 11:33:10|205349.4|205259.4|205349|205259|205349.4|205259.4|205347.6|205257.6|5
1736508800000|2025-01-10 11:33:20|205348.6|205258.6|205350.7|205260.7|205350.7|205260.7|205348.6|205258.6|6
1736508810000|2025-01-10 11:33:30|205350.5|205260.5|205350.4|205260.4|205350.5|205260.5|205350.1|205260.1|5
1736508820000|2025-01-10 11:33:40|205350|205260|205352.5|205262.5|205353.9|205263.9|205348.8|205258.8|8
1736508830000|2025-01-10 11:33:50|205352.4|205262.4|205348|205258|205352.4|205262.4|205347|205257|8
1736508840000|2025-01-10 11:34:00|205345.7|205255.7|205347.9|205257.9|205348.7|205258.7|205345.5|205255.5|7
1736508850000|2025-01-10 11:34:10|205350.3|205260.3|205360.6|205270.6|205362.1|205272.1|205350.3|205260.3|7
1736508860000|2025-01-10 11:34:20|205362.8|205272.8|205362.8|205272.8|205362.8|205272.8|205362.8|205272.8|1
1736508870000|2025-01-10 11:34:30|205364.3|205274.3|205364|205274|205364.5|205274.5|205363.2|205273.2|5
1736508880000|2025-01-10 11:34:40|205362.8|205272.8|205364|205274|205364|205274|205362.8|205272.8|8
1736508890000|2025-01-10 11:34:50|205362.8|205272.8|205365.3|205275.3|205365.3|205275.3|205362.8|205272.8|4
1736508900000|2025-01-10 11:35:00|205365|205275|205360.1|205270.1|205365.2|205275.2|205360.1|205270.1|9
1736508910000|2025-01-10 11:35:10|205358.7|205268.7|205344.2|205254.2|205358.7|205268.7|205343.8|205253.8|8
1736508920000|2025-01-10 11:35:20|205344.4|205254.4|205310.5|205220.5|205344.6|205254.6|205308.8|205218.8|9
1736508930000|2025-01-10 11:35:30|205312.2|205222.2|205312.7|205222.7|205316.6|205226.6|205312.2|205222.2|13
1736508940000|2025-01-10 11:35:40|205313.9|205223.9|205312.9|205222.9|205314.1|205224.1|205312.7|205222.7|5
1736508950000|2025-01-10 11:35:50|205313.5|205223.5|205314.4|205224.4|205314.6|205224.6|205313.3|205223.3|6
1736508960000|2025-01-10 11:36:00|205313.3|205223.3|205315.8|205225.8|205315.8|205225.8|205313.3|205223.3|3
1736508970000|2025-01-10 11:36:10|205314.4|205224.4|205308.5|205218.5|205314.4|205224.4|205308.5|205218.5|5
1736508980000|2025-01-10 11:36:20|205305.9|205215.9|205285|205195|205305.9|205215.9|205284|205194|12
1736508990000|2025-01-10 11:36:30|205287.5|205197.5|205301.3|205211.3|205301.3|205211.3|205282.9|205192.9|14
1736509000000|2025-01-10 11:36:40|205301.4|205211.4|205300.9|205210.9|205301.4|205211.4|205300.9|205210.9|3
1736509010000|2025-01-10 11:36:50|205300.5|205210.5|205296.6|205206.6|205300.5|205210.5|205296.6|205206.6|8
1736509020000|2025-01-10 11:37:00|205297.3|205207.3|205302.7|205212.7|205302.7|205212.7|205295.9|205205.9|14
1736509030000|2025-01-10 11:37:10|205304.4|205214.4|205304.4|205214.4|205304.4|205214.4|205304.4|205214.4|1
1736509040000|2025-01-10 11:37:20|205304.7|205214.7|205301.2|205211.2|205305.3|205215.3|205300.5|205210.5|7
1736509050000|2025-01-10 11:37:30|205301.9|205211.9|205306.1|205216.1|205306.6|205216.6|205301.9|205211.9|7
1736509060000|2025-01-10 11:37:40|205306.4|205216.4|205307.4|205217.4|205308|205218|205306.4|205216.4|6
1736509070000|2025-01-10 11:37:50|205307.8|205217.8|205307.8|205217.8|205312.2|205222.2|205307.5|205217.5|8
1736509080000|2025-01-10 11:38:00|205308.7|205218.7|205307.4|205217.4|205308.7|205218.7|205304.7|205214.7|7
1736509090000|2025-01-10 11:38:10|205305.5|205215.5|205307.4|205217.4|205307.4|205217.4|205305.5|205215.5|2
1736509100000|2025-01-10 11:38:20|205307.8|205217.8|205274.2|205184.2|205309.3|205219.3|205272.2|205182.2|12
1736509110000|2025-01-10 11:38:30|205274|205184|205274|205184|205274|205184|205274|205184|1
1736509120000|2025-01-10 11:38:40|205274.5|205184.5|205306.8|205216.8|205307.3|205217.3|205274.5|205184.5|9
1736509130000|2025-01-10 11:38:50|205307.3|205217.3|205307.3|205217.3|205307.3|205217.3|205307.3|205217.3|1
1736509140000|2025-01-10 11:39:00|205306.9|205216.9|205306.5|205216.5|205306.9|205216.9|205306.5|205216.5|3
1736509150000|2025-01-10 11:39:10|205305.9|205215.9|205297.7|205207.7|205305.9|205215.9|205297.7|205207.7|5
1736509160000|2025-01-10 11:39:20|205296.9|205206.9|205302.4|205212.4|205302.4|205212.4|205296.9|205206.9|7
1736509170000|2025-01-10 11:39:30|205302|205212|205295.3|205205.3|205302|205212|205293.8|205203.8|8
1736509190000|2025-01-10 11:39:50|205295.1|205205.1|205273.6|205183.6|205295.1|205205.1|205272.7|205182.7|8
1736509200000|2025-01-10 11:40:00|205275.8|205185.8|205265.6|205175.6|205276.6|205186.6|205258.5|205168.5|18
1736509210000|2025-01-10 11:40:10|205264.8|205174.8|205265.2|205175.2|205271.9|205181.9|205263.3|205173.3|11
1736509220000|2025-01-10 11:40:20|205262.9|205172.9|205214.3|205124.3|205262.9|205172.9|205209|205119|19
1736509230000|2025-01-10 11:40:30|205214.2|205124.2|205193.8|205103.8|205220.4|205130.4|205184|205094|14
1736509240000|2025-01-10 11:40:40|205194|205104|205171.5|205081.5|205212.3|205122.3|205171|205081|15
1736509250000|2025-01-10 11:40:50|205173.9|205083.9|205172.1|205082.1|205174|205084|205172|205082|6
1736509260000|2025-01-10 11:41:00|205170.1|205080.1|205161.4|205071.4|205170.1|205080.1|205160.7|205070.7|7
1736509270000|2025-01-10 11:41:10|205164.1|205074.1|205172.9|205082.9|205173.6|205083.6|205164.1|205074.1|11
1736509280000|2025-01-10 11:41:20|205175|205085|205218.5|205128.5|205218.5|205128.5|205175|205085|5
1736509290000|2025-01-10 11:41:30|205224.8|205134.8|205229.1|205139.1|205230.2|205140.2|205224|205134|17
1736509300000|2025-01-10 11:41:40|205228.3|205138.3|205226.8|205136.8|205229.2|205139.2|205225.6|205135.6|13
1736509310000|2025-01-10 11:41:50|205229|205139|205229.6|205139.6|205229.6|205139.6|205229|205139|2
1736509320000|2025-01-10 11:42:00|205227.5|205137.5|205225|205135|205231.2|205141.2|205222.3|205132.3|11
1736509330000|2025-01-10 11:42:10|205226.9|205136.9|205226.2|205136.2|205232.1|205142.1|205226.2|205136.2|6
1736509340000|2025-01-10 11:42:20|205222.4|205132.4|205223.5|205133.5|205228.2|205138.2|205222.1|205132.1|9
1736509350000|2025-01-10 11:42:30|205223.8|205133.8|205226.2|205136.2|205229.8|205139.8|205222.9|205132.9|5
1736509360000|2025-01-10 11:42:40|205227.1|205137.1|205222.3|205132.3|205229.1|205139.1|205221.7|205131.7|9
1736509370000|2025-01-10 11:42:50|205221|205131|205214|205124|205221|205131|205198.7|205108.7|12
1736509380000|2025-01-10 11:43:00|205213.6|205123.6|205218.2|205128.2|205220.2|205130.2|205213.4|205123.4|11
1736509390000|2025-01-10 11:43:10|205218.9|205128.9|205230.4|205140.4|205230.8|205140.8|205218.9|205128.9|13
1736509400000|2025-01-10 11:43:20|205230.8|205140.8|205228.2|205138.2|205231.4|205141.4|205221|205131|16
1736509410000|2025-01-10 11:43:30|205226|205136|205229.2|205139.2|205230.2|205140.2|205224.4|205134.4|14
1736509420000|2025-01-10 11:43:40|205228.2|205138.2|205255.8|205165.8|205256.6|205166.6|205228.2|205138.2|17
1736509430000|2025-01-10 11:43:50|205256|205166|205261.1|205171.1|205261.1|205171.1|205256|205166|10
1736509440000|2025-01-10 11:44:00|205260.7|205170.7|205257.3|205167.3|205267.2|205177.2|205257.3|205167.3|15
1736509450000|2025-01-10 11:44:10|205258.8|205168.8|205262.7|205172.7|205262.7|205172.7|205257.9|205167.9|9
1736509460000|2025-01-10 11:44:20|205262.5|205172.5|205254.6|205164.6|205262.5|205172.5|205254.6|205164.6|13
1736509470000|2025-01-10 11:44:30|205253.5|205163.5|205260.2|205170.2|205260.2|205170.2|205250.5|205160.5|6
1736509480000|2025-01-10 11:44:40|205260|205170|205260.4|205170.4|205261|205171|205260|205170|23
1736509490000|2025-01-10 11:44:50|205260|205170|205264|205174|205264.4|205174.4|205259|205169|21
1736509500000|2025-01-10 11:45:00|205264.6|205174.6|205265.2|205175.2|205265.2|205175.2|205258.1|205168.1|13
1736509510000|2025-01-10 11:45:10|205262.6|205172.6|205264|205174|205264|205174|205260|205170|15
1736509520000|2025-01-10 11:45:20|205264.4|205174.4|205264.4|205174.4|205264.4|205174.4|205264.4|205174.4|1
1736509530000|2025-01-10 11:45:30|205262.1|205172.1|205256.8|205166.8|205264.3|205174.3|205256.7|205166.7|8
1736509540000|2025-01-10 11:45:40|205256.6|205166.6|205246.3|205156.3|205261.3|205171.3|205245.3|205155.3|16
1736509550000|2025-01-10 11:45:50|205248.7|205158.7|205234.7|205144.7|205248.7|205158.7|205234.7|205144.7|6
1736509560000|2025-01-10 11:46:00|205232.7|205142.7|205236.4|205146.4|205236.4|205146.4|205232.7|205142.7|4
1736509570000|2025-01-10 11:46:10|205229.1|205139.1|205237|205147|205237|205147|205229.1|205139.1|5
1736509580000|2025-01-10 11:46:20|205237.6|205147.6|205223.1|205133.1|205237.6|205147.6|205208.2|205118.2|11
1736509590000|2025-01-10 11:46:30|205229.6|205139.6|205220|205130|205229.6|205139.6|205219|205129|12
1736509600000|2025-01-10 11:46:40|205222.3|205132.3|205226.5|205136.5|205236.6|205146.6|205222.3|205132.3|15
1736509610000|2025-01-10 11:46:50|205226.1|205136.1|205224|205134|205226.3|205136.3|205223.7|205133.7|9
1736509620000|2025-01-10 11:47:00|205224.5|205134.5|205262.9|205172.9|205267.7|205177.7|205223.6|205133.6|18
1736509630000|2025-01-10 11:47:10|205263.1|205173.1|205264.2|205174.2|205264.8|205174.8|205262.5|205172.5|11
1736509640000|2025-01-10 11:47:20|205264.5|205174.5|205264.8|205174.8|205264.8|205174.8|205264.5|205174.5|2
1736509650000|2025-01-10 11:47:30|205264.5|205174.5|205261.4|205171.4|205264.5|205174.5|205258|205168|7
1736509660000|2025-01-10 11:47:40|205261.6|205171.6|205259.8|205169.8|205261.6|205171.6|205259.6|205169.6|3
1736509670000|2025-01-10 11:47:50|205259.4|205169.4|205262.9|205172.9|205264|205174|205257.1|205167.1|9
1736509680000|2025-01-10 11:48:00|205261.9|205171.9|205261.9|205171.9|205263.6|205173.6|205261.6|205171.6|6
1736509690000|2025-01-10 11:48:10|205261|205171|205265|205175|205265|205175|205260.3|205170.3|11
1736509700000|2025-01-10 11:48:20|205265.2|205175.2|205257|205167|205265.2|205175.2|205257|205167|2
1736509710000|2025-01-10 11:48:30|205258.8|205168.8|205260.3|205170.3|205262.3|205172.3|205256.7|205166.7|14
1736509720000|2025-01-10 11:48:40|205260.1|205170.1|205267.2|205177.2|205268.9|205178.9|205259.5|205169.5|13
1736509730000|2025-01-10 11:48:50|205262.5|205172.5|205266.8|205176.8|205266.8|205176.8|205262.4|205172.4|14
1736509740000|2025-01-10 11:49:00|205268.2|205178.2|205268.2|205178.2|205268.2|205178.2|205268.2|205178.2|1
1736509750000|2025-01-10 11:49:10|205269.2|205179.2|205258|205168|205269.6|205179.6|205258|205168|5
1736509760000|2025-01-10 11:49:20|205255.5|205165.5|205235|205145|205255.5|205165.5|205228.1|205138.1|7
1736509770000|2025-01-10 11:49:30|205236|205146|205226.6|205136.6|205236.4|205146.4|205219.5|205129.5|17
1736509780000|2025-01-10 11:49:40|205221.3|205131.3|205203.9|205113.9|205224.6|205134.6|205203|205113|15
1736509790000|2025-01-10 11:49:50|205201.9|205111.9|205204.3|205114.3|205204.9|205114.9|205200.5|205110.5|6
1736509800000|2025-01-10 11:50:00|205199.6|205109.6|205203.7|205113.7|205204.6|205114.6|205180.2|205090.2|22
1736509810000|2025-01-10 11:50:10|205203.9|205113.9|205207.1|205117.1|205211.6|205121.6|205198.5|205108.5|19
1736509820000|2025-01-10 11:50:20|205205.7|205115.7|205205.7|205115.7|205206.1|205116.1|205202.5|205112.5|12
1736509830000|2025-01-10 11:50:30|205206.8|205116.8|205213.3|205123.3|205214.1|205124.1|205206.8|205116.8|13
1736509840000|2025-01-10 11:50:40|205212.7|205122.7|205191.6|205101.6|205212.7|205122.7|205189.8|205099.8|8
1736509850000|2025-01-10 11:50:50|205191.2|205101.2|205166.6|205076.6|205191.3|205101.3|205166.1|205076.1|15
1736509860000|2025-01-10 11:51:00|205169.6|205079.6|205139.9|205049.9|205169.6|205079.6|205132.4|205042.4|22
1736509870000|2025-01-10 11:51:10|205141.3|205051.3|205139.8|205049.8|205142.6|205052.6|205139|205049|13
1736509880000|2025-01-10 11:51:20|205141.4|205051.4|205143.4|205053.4|205143.4|205053.4|205133.3|205043.3|18
1736509890000|2025-01-10 11:51:30|205143.6|205053.6|205151.5|205061.5|205152.8|205062.8|205142.6|205052.6|7
1736509900000|2025-01-10 11:51:40|205149.1|205059.1|205123.8|205033.8|205149.1|205059.1|205117.8|205027.8|20
1736509910000|2025-01-10 11:51:50|205124|205034|205108.2|205018.2|205125.5|205035.5|205104.8|205014.8|16
1736509920000|2025-01-10 11:52:00|205110.6|205020.6|205100.6|205010.6|205127.4|205037.4|205093.7|205003.7|25
1736509930000|2025-01-10 11:52:10|205098.3|205008.3|205107.1|205017.1|205107.7|205017.7|205090.9|205000.9|23
1736509940000|2025-01-10 11:52:20|205117.2|205027.2|205103.4|205013.4|205117.2|205027.2|205100.1|205010.1|11
1736509950000|2025-01-10 11:52:30|205100.5|205010.5|205099.8|205009.8|205103.4|205013.4|205099|205009|6
1736509960000|2025-01-10 11:52:40|205099.6|205009.6|205100|205010|205100.6|205010.6|205099.2|205009.2|8
1736509970000|2025-01-10 11:52:50|205099.8|205009.8|205099.5|205009.5|205104.3|205014.3|205095.4|205005.4|7
1736509980000|2025-01-10 11:53:00|205099.3|205009.3|205111.6|205021.6|205113.6|205023.6|205099.3|205009.3|12
1736509990000|2025-01-10 11:53:10|205111.2|205021.2|205104.3|205014.3|205123.2|205033.2|205104.3|205014.3|16
1736510000000|2025-01-10 11:53:20|205104.9|205014.9|205102.1|205012.1|205104.9|205014.9|205102.1|205012.1|3
1736510010000|2025-01-10 11:53:30|205102.5|205012.5|205104.6|205014.6|205109.5|205019.5|205091.9|205001.9|14
1736510020000|2025-01-10 11:53:40|205104.5|205014.5|205109.7|205019.7|205111.2|205021.2|205104.5|205014.5|18
1736510030000|2025-01-10 11:53:50|205109.9|205019.9|205107.8|205017.8|205111.4|205021.4|205107.1|205017.1|10
1736510040000|2025-01-10 11:54:00|205107.9|205017.9|205105|205015|205110.5|205020.5|205099.5|205009.5|13
1736510050000|2025-01-10 11:54:10|205106.5|205016.5|205096|205006|205106.7|205016.7|205089.6|204999.6|14
1736510060000|2025-01-10 11:54:20|205097.5|205007.5|205106.6|205016.6|205113|205023|205095.1|205005.1|13
1736510070000|2025-01-10 11:54:30|205106.3|205016.3|205110.7|205020.7|205119.8|205029.8|205105|205015|19
1736510080000|2025-01-10 11:54:40|205115.4|205025.4|205108.6|205018.6|205115.4|205025.4|205097|205007|29
1736510090000|2025-01-10 11:54:50|205109.2|205019.2|205109.2|205019.2|205109.2|205019.2|205108.4|205018.4|11
1736510100000|2025-01-10 11:55:00|205110|205020|205103.4|205013.4|205110|205020|205098.3|205008.3|33
1736510110000|2025-01-10 11:55:10|205101.3|205011.3|205105.8|205015.8|205109.2|205019.2|205101|205011|30
1736510120000|2025-01-10 11:55:20|205105.4|205015.4|205097.5|205007.5|205107.3|205017.3|205094.7|205004.7|19
1736510130000|2025-01-10 11:55:30|205099.9|205009.9|205101.6|205011.6|205101.6|205011.6|205097.6|205007.6|12
1736510140000|2025-01-10 11:55:40|205100.7|205010.7|205094.9|205004.9|205103.5|205013.5|205094.9|205004.9|13
1736510150000|2025-01-10 11:55:50|205096.1|205006.1|205019.4|204929.4|205096.1|205006.1|205013.3|204929.4|12
1736510160000|2025-01-10 11:56:00|205019.5|204929.5|205010.4|204920.4|205020.1|204930.1|205008.3|204918.3|15
1736510170000|2025-01-10 11:56:10|205009|204919|205014.9|204924.9|205019.3|204929.3|205005.3|204915.3|16
1736510180000|2025-01-10 11:56:20|205013.8|204923.8|205012|204922|205013.8|204923.8|205012|204922|3
1736510190000|2025-01-10 11:56:30|205012.2|204922.2|205018.3|204928.3|205018.3|204928.3|205010.3|204920.3|7
1736510200000|2025-01-10 11:56:40|205012|204922|205009.7|204919.7|205012|204922|205009|204919|5
1736510210000|2025-01-10 11:56:50|205007.8|204917.8|205009.5|204919.5|205009.5|204919.5|205007.8|204917.8|2
1736510220000|2025-01-10 11:57:00|205009.2|204919.2|205009.8|204919.8|205011.6|204921.6|205008.5|204918.5|8
1736510230000|2025-01-10 11:57:10|205011.5|204921.5|205011.6|204921.6|205014.3|204924.3|205011.5|204921.5|12
1736510240000|2025-01-10 11:57:20|205013.1|204923.1|205014.6|204924.6|205015.3|204925.3|205012.7|204922.7|12
1736510250000|2025-01-10 11:57:30|205012.9|204922.9|205012.3|204922.3|205014.2|204924.2|205011.9|204921.9|7
1736510260000|2025-01-10 11:57:40|205013.3|204923.3|205011.7|204921.7|205013.3|204923.3|205010.8|204920.8|19
1736510270000|2025-01-10 11:57:50|205012.3|204922.3|205009.7|204919.7|205012.3|204922.3|205007.8|204917.8|18
1736510280000|2025-01-10 11:58:00|205008.5|204918.5|204973.2|204883.2|205012.2|204922.2|204971.7|204881.7|19
1736510290000|2025-01-10 11:58:10|204973|204883|204969.9|204879.9|204973|204883|204967.9|204877.9|6
1736510300000|2025-01-10 11:58:20|204968.5|204878.5|204969.5|204879.5|204969.5|204879.5|204968.5|204878.5|2
1736510310000|2025-01-10 11:58:30|204970.5|204880.5|204948.6|204858.6|204970.5|204880.5|204948.6|204858.6|12
1736510320000|2025-01-10 11:58:40|204948.7|204858.7|204948.6|204858.6|204948.7|204858.7|204946.2|204856.2|9
1736510330000|2025-01-10 11:58:50|204946.7|204856.7|204939.5|204889.5|204946.7|204891.9|204939.5|204850.8|15
1736510340000|2025-01-10 11:59:00|204938.5|204888.5|204952.2|204862.2|204955.9|204888.5|204937.5|204861.1|20
1736510350000|2025-01-10 11:59:10|204953.4|204863.4|204957.5|204867.5|204958.2|204868.2|204953.4|204863.4|8
1736510360000|2025-01-10 11:59:20|204956.4|204866.4|204958|204868|204961.5|204871.5|204956.4|204866.4|15
1736510370000|2025-01-10 11:59:30|204959|204869|204952.5|204862.5|204960.6|204870.6|204951.4|204861.4|11
1736510380000|2025-01-10 11:59:40|204955.7|204865.7|205012|204922|205012.8|204922.8|204955.2|204865.2|25
1736510390000|2025-01-10 11:59:50|205011.9|204921.9|205006.1|204916.1|205012.6|204922.6|205006.1|204916.1|9
1736510400000|2025-01-10 12:00:00|205003.9|204913.9|204997.7|204907.7|205003.9|204913.9|204992.4|204902.4|18
1736510410000|2025-01-10 12:00:10|204997.9|204907.9|204985.2|204895.2|205012|204922|204982.4|204892.4|15
1736510420000|2025-01-10 12:00:20|204988|204898|204952.5|204862.5|204988.8|204898.8|204951.1|204861.1|10
1736510430000|2025-01-10 12:00:30|204954.1|204864.1|204954.2|204864.2|204959.8|204869.8|204954.1|204864.1|9
1736510440000|2025-01-10 12:00:40|204954.4|204864.4|204962.9|204872.9|204965.2|204875.2|204954.2|204864.2|15
1736510450000|2025-01-10 12:00:50|204963.3|204873.3|204952.1|204862.1|204963.3|204873.3|204949.2|204859.2|9
1736510460000|2025-01-10 12:01:00|204951.3|204861.3|204934.5|204844.5|204953.4|204863.4|204934.5|204844.5|20
1736510470000|2025-01-10 12:01:10|204935.9|204845.9|204960.2|204870.2|204960.2|204870.2|204935|204845|27
1736510480000|2025-01-10 12:01:20|204959.8|204869.8|204947.9|204857.9|204959.8|204869.8|204947.5|204857.5|18
1736510490000|2025-01-10 12:01:30|204947.7|204857.7|204929.8|204839.8|204950.6|204860.6|204927.8|204837.8|20
1736510500000|2025-01-10 12:01:40|204912.4|204822.4|204895.3|204805.3|204912.4|204822.4|204886|204796|28
1736510510000|2025-01-10 12:01:50|204895.7|204805.7|204892.2|204802.2|204898.2|204808.2|204887.1|204797.1|29
1736510520000|2025-01-10 12:02:00|204894.9|204804.9|204895.4|204805.4|204909.6|204819.6|204890.5|204800.5|22
1736510530000|2025-01-10 12:02:10|204892.6|204802.6|204894.2|204804.2|204899|204809|204884.3|204794.3|31
1736510540000|2025-01-10 12:02:20|204909.3|204819.3|204915.3|204865.3|204955.5|204865.5|204909.3|204819.3|25
1736510550000|2025-01-10 12:02:30|204915.2|204865.2|204914.2|204864.2|204915.3|204865.3|204913.9|204863.9|5
1736510560000|2025-01-10 12:02:40|204914.1|204864.1|204915|204865|204915|204865|204914.1|204864.1|2
1736510570000|2025-01-10 12:02:50|204917.8|204867.8|204900.5|204850.5|204920.2|204870.2|204899.9|204849.9|12
1736510580000|2025-01-10 12:03:00|204899.5|204849.5|204922.4|204832.4|204922.4|204853.5|204899.5|204831.2|13
1736510590000|2025-01-10 12:03:10|204923.5|204833.5|204923.8|204833.8|204925.2|204835.2|204923.5|204833.5|12
1736510600000|2025-01-10 12:03:20|204921.9|204831.9|204936.3|204846.3|204936.5|204846.5|204921.9|204831.9|13
1736510610000|2025-01-10 12:03:30|204936.4|204846.4|204950.8|204860.8|204950.8|204860.8|204935.1|204845.1|20
1736510620000|2025-01-10 12:03:40|204950.5|204860.5|204950.7|204860.7|204969.3|204879.3|204949.4|204859.4|23
1736510630000|2025-01-10 12:03:50|204950.8|204860.8|204952.3|204862.3|204952.8|204862.8|204950.4|204860.4|16
1736510640000|2025-01-10 12:04:00|204952.7|204862.7|204952.4|204862.4|204958.4|204868.4|204952.2|204862.2|25
1736510650000|2025-01-10 12:04:10|204952.5|204862.5|204971.7|204881.7|204971.9|204881.9|204952.4|204862.4|19
1736510660000|2025-01-10 12:04:20|204971.6|204881.6|204971.3|204881.3|204971.6|204881.6|204969.7|204879.7|7
1736510670000|2025-01-10 12:04:30|204967.9|204877.9|204972.9|204882.9|204973|204883|204963|204873|6
1736510680000|2025-01-10 12:04:40|204971.5|204881.5|204971.7|204881.7|204971.7|204881.7|204969.2|204879.2|14
1736510690000|2025-01-10 12:04:50|204970.8|204880.8|204971.2|204881.2|204971.2|204881.2|204970.8|204880.8|4
1736510700000|2025-01-10 12:05:00|204971.9|204881.9|204974.2|204884.2|204975.9|204885.9|204962.3|204872.3|15
1736510710000|2025-01-10 12:05:10|204974.4|204884.4|204959.9|204909.9|204992.3|204915.4|204959.6|204884.4|14
1736510720000|2025-01-10 12:05:20|204960|204910|204995.8|204945.8|204998|204948|204960|204895.7|14
1736510730000|2025-01-10 12:05:30|204994|204944|204992.9|204942.9|204994|204944|204988.5|204938.5|19
1736510740000|2025-01-10 12:05:40|204993.6|204943.6|204997|204947|204998.1|204948.1|204993.6|204943.6|10
1736510750000|2025-01-10 12:05:50|204997.3|204947.3|204994.8|204944.8|204997.3|204947.3|204994.8|204944.8|5
1736510760000|2025-01-10 12:06:00|204994.5|204944.5|204994.8|204944.8|204996.1|204946.1|204994.5|204944.5|5
1736510770000|2025-01-10 12:06:10|204996|204946|204996|204946|204996.2|204946.2|204996|204946|3
1736510780000|2025-01-10 12:06:20|204996.2|204946.2|204997.5|204947.5|205003.3|204953.3|204996.2|204946.2|10
1736510790000|2025-01-10 12:06:30|204996.5|204946.5|205008.7|204918.7|205016.8|204954.7|204995.5|204918.7|18
1736510800000|2025-01-10 12:06:40|205009.1|204919.1|204997.2|204907.2|205009.1|204919.1|204996.4|204906.4|11
1736510810000|2025-01-10 12:06:50|204997.6|204907.6|205015.2|204925.2|205015.2|204925.2|204997.6|204907.6|13
1736510820000|2025-01-10 12:07:00|205013.3|204923.3|205008.4|204918.4|205013.9|204923.9|204996.4|204906.4|17
1736510830000|2025-01-10 12:07:10|205008.3|204918.3|205007.9|204917.9|205008.6|204918.6|205007.2|204917.2|13
1736510840000|2025-01-10 12:07:20|205008|204918|204996.5|204906.5|205008|204918|204995.5|204905.5|5
1736510850000|2025-01-10 12:07:30|204996.4|204906.4|204990.8|204900.8|204996.4|204906.4|204989.6|204899.6|8
1736510860000|2025-01-10 12:07:40|204991|204901|204990.8|204900.8|204991|204901|204990.8|204900.8|2
1736510870000|2025-01-10 12:07:50|204990.3|204900.3|204990|204900|204990.7|204900.7|204978.8|204888.8|18
1736510880000|2025-01-10 12:08:00|204989.9|204899.9|204915.5|204865.5|204989.9|204899.9|204914.5|204864.5|21
1736510890000|2025-01-10 12:08:10|204915.4|204865.4|204898.5|204848.5|204915.4|204865.4|204891.2|204841.2|14
1736510900000|2025-01-10 12:08:20|204899|204849|204897.9|204847.9|204899|204849|204894.1|204844.1|3
1736510910000|2025-01-10 12:08:30|204897.2|204847.2|204917.7|204827.7|204920.1|204857.6|204887.5|204827.7|29
1736510920000|2025-01-10 12:08:40|204917.8|204827.8|204924.2|204834.2|204926.4|204836.4|204917.8|204827.8|11
1736510930000|2025-01-10 12:08:50|204923.9|204833.9|204921.5|204831.5|204928.4|204838.4|204917.5|204827.5|27
1736510940000|2025-01-10 12:09:00|204922.1|204832.1|204902.2|204852.2|204925.7|204853|204891.1|204828.9|29
1736510950000|2025-01-10 12:09:10|204902.7|204852.7|204899.2|204849.2|204904|204854|204893.3|204843.3|11
1736510960000|2025-01-10 12:09:20|204900.7|204850.7|204949.9|204899.9|204953.5|204903.5|204900.7|204845.8|26
1736510970000|2025-01-10 12:09:30|204950.1|204900.1|204994.4|204944.4|205005.8|204944.4|204950.1|204899.4|23
1736510980000|2025-01-10 12:09:40|204995.2|204945.2|204988.4|204938.4|204997.8|204947.8|204986.8|204936.8|13
1736510990000|2025-01-10 12:09:50|204989.7|204939.7|204997.3|204947.3|204997.3|204947.3|204989.7|204939.7|6
1736511000000|2025-01-10 12:10:00|204996.2|204946.2|204995.5|204945.5|204996.9|204946.9|204995.5|204945.5|5
1736511010000|2025-01-10 12:10:10|204994.7|204944.7|204993.3|204943.3|204994.7|204944.7|204991.9|204941.9|11
1736511020000|2025-01-10 12:10:20|204991.9|204941.9|204995.3|204945.3|204995.3|204945.3|204991.9|204941.9|8
1736511030000|2025-01-10 12:10:30|204997.2|204947.2|204996.8|204946.8|204998.8|204948.8|204993.6|204943.6|10
1736511040000|2025-01-10 12:10:40|204995.9|204945.9|204991.2|204941.2|204995.9|204945.9|204991.2|204941.2|8
1736511050000|2025-01-10 12:10:50|204991.1|204941.1|204998.1|204908.1|204998.3|204941.1|204974.2|204898.4|12
1736511060000|2025-01-10 12:11:00|204998.3|204908.3|204993.9|204903.9|204999|204909|204993.5|204903.5|11
1736511070000|2025-01-10 12:11:10|204997.9|204907.9|204998.4|204908.4|205006.2|204916.2|204997.7|204907.7|21
1736511080000|2025-01-10 12:11:20|204998.5|204908.5|204999.6|204909.6|204999.7|204909.7|204998.4|204908.4|11
1736511090000|2025-01-10 12:11:30|204999.5|204909.5|205001.2|204911.2|205004|204914|204999.5|204909.5|14
1736511100000|2025-01-10 12:11:40|205001.3|204911.3|204994.3|204944.3|205011.8|204944.3|204994|204911.3|12
1736511110000|2025-01-10 12:11:50|204994.2|204944.2|204998|204948|204998|204948|204991.6|204941.6|18
1736511120000|2025-01-10 12:12:00|204998.2|204948.2|205074.5|205024.5|205076.2|205026.2|204998|204948|31
1736511130000|2025-01-10 12:12:10|205092.6|205002.6|205078.6|204988.6|205096.5|205006.5|205076.5|204986.5|17
1736511140000|2025-01-10 12:12:20|205078.3|204988.3|205098.7|205008.7|205098.7|205008.7|205078.3|204988.3|17
1736511150000|2025-01-10 12:12:30|205099.8|205009.8|205109.4|205019.4|205111.1|205021.1|205099.8|205009.8|19
1736511160000|2025-01-10 12:12:40|205111.6|205021.6|205107.7|205017.7|205116.6|205026.6|205105.2|205015.2|15
1736511170000|2025-01-10 12:12:50|205108|205018|205108.2|205018.2|205110|205020|205107.3|205017.3|14
1736511180000|2025-01-10 12:13:00|205108.1|205018.1|205100.1|205010.1|205108.1|205018.1|205099.2|205009.2|10
1736511190000|2025-01-10 12:13:10|205101.5|205011.5|205112.4|205022.4|205112.5|205022.5|205100.7|205010.7|22
1736511200000|2025-01-10 12:13:20|205111|205021|205150.2|205060.2|205151.3|205061.3|205108.9|205018.9|12
1736511210000|2025-01-10 12:13:30|205150.7|205060.7|205135|205045|205151.8|205061.8|205135|205045|19
1736511220000|2025-01-10 12:13:40|205139.7|205049.7|205140.1|205050.1|205141.4|205051.4|205139.7|205049.7|11
1736511230000|2025-01-10 12:13:50|205143.7|205053.7|205153.7|205063.7|205153.7|205063.7|205138.7|205048.7|14
1736511240000|2025-01-10 12:14:00|205153.6|205063.6|205145.7|205055.7|205153.6|205063.6|205140.6|205050.6|28
1736511250000|2025-01-10 12:14:10|205145.5|205055.5|205144.9|205054.9|205154.7|205064.7|205138.8|205048.8|23
1736511260000|2025-01-10 12:14:20|205144.7|205054.7|205151.2|205061.2|205160.4|205070.4|205143.9|205053.9|19
1736511270000|2025-01-10 12:14:30|205150.4|205060.4|205142.1|205052.1|205150.4|205060.4|205137.7|205047.7|17
1736511280000|2025-01-10 12:14:40|205141.6|205051.6|205127.9|205037.9|205141.6|205051.6|205123.5|205033.5|9
1736511290000|2025-01-10 12:14:50|205127.6|205037.6|205127.6|205037.6|205127.6|205037.6|205127.6|205037.6|1
1736511300000|2025-01-10 12:15:00|205127.9|205037.9|205127.9|205037.9|205127.9|205037.9|205127.9|205037.9|1
1736511310000|2025-01-10 12:15:10|205126.5|205036.5|205111.6|205021.6|205126.5|205036.5|205111.6|205021.6|2
1736511320000|2025-01-10 12:15:20|205110.9|205020.9|205111.6|205021.6|205112.7|205022.7|205109.3|205019.3|18
1736511330000|2025-01-10 12:15:30|205112.1|205022.1|205124.7|205034.7|205124.7|205034.7|205112.1|205022.1|21
1736511340000|2025-01-10 12:15:40|205124.1|205034.1|205122.5|205032.5|205126.9|205036.9|205122.5|205032.5|16
1736511350000|2025-01-10 12:15:50|205123.3|205033.3|205122.5|205032.5|205123.5|205033.5|205122.5|205032.5|7
1736511360000|2025-01-10 12:16:00|205124.7|205034.7|205127.4|205037.4|205127.9|205037.9|205124|205034|9
1736511370000|2025-01-10 12:16:10|205129.9|205039.9|205132.5|205042.5|205133.5|205043.5|205129.7|205039.7|15
1736511390000|2025-01-10 12:16:30|205132.8|205042.8|205133.5|205043.5|205135.3|205045.3|205132.8|205042.8|6
1736511400000|2025-01-10 12:16:40|205130.2|205040.2|205130.4|205040.4|205132.1|205042.1|205129|205039|12
1736511410000|2025-01-10 12:16:50|205131.5|205041.5|205132.7|205042.7|205132.7|205042.7|205128.9|205038.9|9
1736511420000|2025-01-10 12:17:00|205133.1|205043.1|205127.4|205037.4|205133.7|205043.7|205126.5|205036.5|12
1736511430000|2025-01-10 12:17:10|205126.1|205036.1|205071.7|204981.7|205126.1|205036.1|205071|204981|24
1736511440000|2025-01-10 12:17:20|205072.7|204982.7|205071.7|204981.7|205075.8|204985.8|205071.3|204981.3|5
1736511450000|2025-01-10 12:17:30|205073.4|204983.4|205072.3|204982.3|205073.4|204983.4|205072.3|204982.3|2
1736511460000|2025-01-10 12:17:40|205067.2|204977.2|205034.3|204984.3|205067.2|204989.6|205014|204964|27
1736511470000|2025-01-10 12:17:50|205036.4|204986.4|205017.4|204967.4|205040.9|204990.9|205015.5|204965.5|12
1736511480000|2025-01-10 12:18:00|205016.1|204966.1|205021.1|204971.1|205021.1|204971.1|205012.2|204962.2|21
1736511490000|2025-01-10 12:18:10|205021|204971|205052.1|204962.1|205052.7|204971.5|205021|204949.2|14
1736511500000|2025-01-10 12:18:20|205054.9|204964.9|205043.2|204993.2|205054.9|204993.7|205040.3|204964.9|9
1736511510000|2025-01-10 12:18:30|205043|204993|205058|204968|205059.1|204995.6|205026.4|204961.2|30
1736511520000|2025-01-10 12:18:40|205058.2|204968.2|205045.1|204955.1|205065.6|204993.7|205038|204955.1|20
1736511530000|2025-01-10 12:18:50|205042.2|204992.2|205040.1|204990.1|205044.6|204994.6|205039.5|204989.5|11
1736511540000|2025-01-10 12:19:00|205040.2|204990.2|205039.9|204989.9|205044.7|204994.7|205030.8|204980.8|24
1736511550000|2025-01-10 12:19:10|205039.2|204989.2|205035|204985|205044.6|204994.6|205033.8|204983.8|19
1736511560000|2025-01-10 12:19:20|205036.4|204986.4|205040.6|204990.6|205041.8|204991.8|205028.2|204978.2|13
1736511570000|2025-01-10 12:19:30|205038.3|204988.3|205044.2|204994.2|205045|204995|205032|204982|22
1736511580000|2025-01-10 12:19:40|205042.8|204992.8|205043.7|204993.7|205043.7|204993.7|205033.7|204983.7|20
1736511590000|2025-01-10 12:19:50|205039|204989|205039.8|204989.8|205065|204993.3|205028.5|204970.1|22
1736511600000|2025-01-10 12:20:00|205040.2|204990.2|205033.5|204983.5|205042.3|204992.3|205033.5|204983.5|12
1736511610000|2025-01-10 12:20:10|205037.9|204987.9|205040|204990|205040.2|204990.2|205032.1|204982.1|27
1736511620000|2025-01-10 12:20:20|205039.7|204989.7|205148.2|205058.2|205155.4|205094.9|205035|204985|24
1736511630000|2025-01-10 12:20:30|205151.1|205061.1|205138.4|205088.4|205151.1|205089.6|205129.8|205059.8|29
1736511640000|2025-01-10 12:20:40|205140.1|205090.1|205159.6|205109.6|205159.6|205109.6|205140|205090|24
1736511650000|2025-01-10 12:20:50|205160|205110|205163.8|205113.8|205166.8|205116.8|205159.8|205109.8|14
1736511660000|2025-01-10 12:21:00|205161.7|205111.7|205163|205113|205164.5|205114.5|205159.6|205109.6|12
1736511670000|2025-01-10 12:21:10|205162.7|205112.7|205176.5|205126.5|205177.2|205127.2|205162.7|205112.7|10
1736511680000|2025-01-10 12:21:20|205177.6|205127.6|205181.3|205131.3|205182.8|205132.8|205173.6|205123.6|19
1736511690000|2025-01-10 12:21:30|205181.1|205131.1|205192.8|205142.8|205192.8|205142.8|205181.1|205131.1|6
1736511700000|2025-01-10 12:21:40|205193.6|205143.6|205210.3|205160.3|205210.3|205160.3|205188.3|205138.3|13
1736511710000|2025-01-10 12:21:50|205211.1|205161.1|205223.1|205173.1|205224.2|205174.2|205207|205157|18
1736511720000|2025-01-10 12:22:00|205221.9|205171.9|205226.2|205176.2|205226.2|205176.2|205217.8|205167.8|19
1736511730000|2025-01-10 12:22:10|205227.2|205177.2|205226.6|205176.6|205228.2|205178.2|205221.9|205171.9|10
1736511740000|2025-01-10 12:22:20|205227.3|205177.3|205231.3|205181.3|205237.2|205187.2|205225.2|205175.2|23
1736511750000|2025-01-10 12:22:30|205231.1|205181.1|205228.1|205178.1|205234.3|205184.3|205226.4|205176.4|16
1736511760000|2025-01-10 12:22:40|205224.9|205174.9|205210.2|205160.2|205227.3|205177.3|205209.4|205159.4|18
1736511770000|2025-01-10 12:22:50|205210.3|205160.3|205213.5|205163.5|205213.5|205163.5|205207|205157|20
1736511780000|2025-01-10 12:23:00|205212.5|205162.5|205242.1|205152.1|205249.1|205176.3|205212.5|205147.3|17
1736511790000|2025-01-10 12:23:10|205238.8|205148.8|205244.2|205154.2|205244.6|205154.6|205238.8|205148.8|8
1736511800000|2025-01-10 12:23:20|205243.2|205153.2|205203|205113|205243.2|205153.2|205174.5|205108.6|20
1736511810000|2025-01-10 12:23:30|205203.2|205113.2|205203.6|205113.6|205204.3|205114.3|205202.9|205112.9|17
1736511820000|2025-01-10 12:23:40|205203.5|205113.5|205202.5|205112.5|205204.5|205114.5|205201.9|205111.9|16
1736511830000|2025-01-10 12:23:50|205202|205112|205201.2|205111.2|205204.2|205114.2|205200.2|205110.2|18
1736511840000|2025-01-10 12:24:00|205199.5|205109.5|205194.9|205104.9|205200.2|205125.4|205172.2|205104.5|18
1736511850000|2025-01-10 12:24:10|205199|205109|205197|205107|205200.9|205110.9|205197|205107|17
1736511860000|2025-01-10 12:24:20|205197.9|205107.9|205182.5|205132.5|205202.4|205132.5|205182.5|205105.8|13
1736511870000|2025-01-10 12:24:30|205181.6|205131.6|205177.4|205127.4|205181.6|205131.6|205176.4|205126.4|8
1736511880000|2025-01-10 12:24:40|205179.5|205129.5|205179.2|205129.2|205179.7|205129.7|205175.2|205125.2|12
1736511890000|2025-01-10 12:24:50|205179.1|205129.1|205178.9|205128.9|205179.8|205129.8|205175|205125|13
1736511900000|2025-01-10 12:25:00|205176.9|205126.9|205174.1|205124.1|205176.9|205126.9|205170.9|205120.9|18
1736511910000|2025-01-10 12:25:10|205174.3|205124.3|205178|205128|205179.6|205129.6|205174.3|205124.3|21
1736511920000|2025-01-10 12:25:20|205176.1|205126.1|205174.8|205124.8|205178.4|205128.4|205172.6|205122.6|12
1736511930000|2025-01-10 12:25:30|205173.1|205123.1|205176.4|205126.4|205179.8|205129.8|205172.9|205122.9|17
1736511940000|2025-01-10 12:25:40|205171|205121|205174.6|205124.6|205174.8|205124.8|205170.7|205120.7|16
1736511950000|2025-01-10 12:25:50|205177.8|205127.8|205174.5|205124.5|205178.7|205128.7|205174.5|205124.5|7
1736511960000|2025-01-10 12:26:00|205175.7|205125.7|205184.7|205134.7|205184.7|205134.7|205175.7|205125.7|13
1736511970000|2025-01-10 12:26:10|205182.5|205132.5|205183.3|205133.3|205185.9|205135.9|205182.5|205132.5|13
1736511980000|2025-01-10 12:26:20|205183.9|205133.9|205181.1|205131.1|205186.5|205136.5|205180.1|205130.1|16
1736511990000|2025-01-10 12:26:30|205180.2|205130.2|205180.6|205130.6|205182.1|205132.1|205179.5|205129.5|11
1736512000000|2025-01-10 12:26:40|205180|205130|205177.7|205127.7|205180|205130|205176.5|205126.5|8
1736512010000|2025-01-10 12:26:50|205178.6|205128.6|205177.6|205127.6|205179.5|205129.5|205177.6|205127.6|5
1736512020000|2025-01-10 12:27:00|205177.4|205127.4|205178.3|205128.3|205178.3|205128.3|205177.4|205127.4|2
1736512030000|2025-01-10 12:27:10|205166.6|205116.6|205173.6|205123.6|205178.1|205128.1|205166.6|205116.6|6
1736512040000|2025-01-10 12:27:20|205174|205124|205170.9|205120.9|205176.7|205126.7|205170.5|205120.5|11
1736512050000|2025-01-10 12:27:30|205173.5|205123.5|205172.9|205122.9|205173.5|205123.5|205172.9|205122.9|4
1736512060000|2025-01-10 12:27:40|205172.3|205122.3|205172.2|205122.2|205172.8|205122.8|205171.5|205121.5|6
1736512070000|2025-01-10 12:27:50|205172.3|205122.3|205200.3|205110.3|205202.5|205132|205172.3|205110.3|20
1736512080000|2025-01-10 12:28:00|205199.6|205109.6|205194.6|205104.6|205199.8|205109.8|205194.6|205104.6|6
1736512090000|2025-01-10 12:28:10|205195.1|205105.1|205195.3|205105.3|205195.6|205105.6|205195.1|205105.1|5
1736512100000|2025-01-10 12:28:20|205195.6|205105.6|205202.9|205112.9|205202.9|205112.9|205195.6|205105.6|6
1736512110000|2025-01-10 12:28:30|205203|205113|205204.3|205114.3|205204.3|205114.3|205203|205113|7
1736512120000|2025-01-10 12:28:40|205203.5|205113.5|205200|205110|205203.5|205113.5|205199|205109|5
1736512130000|2025-01-10 12:28:50|205201.4|205111.4|205183|205133|205201.4|205133.8|205181.3|205110.1|7
1736512140000|2025-01-10 12:29:00|205181.9|205131.9|205182.3|205132.3|205183.7|205133.7|205178.8|205128.8|13
1736512150000|2025-01-10 12:29:10|205180.9|205130.9|205176.8|205126.8|205183.1|205133.1|205173.4|205123.4|13
1736512160000|2025-01-10 12:29:20|205175.5|205125.5|205222.3|205172.3|205225|205175|205175.5|205125.5|14
1736512170000|2025-01-10 12:29:30|205223.1|205173.1|205228.8|205178.8|205231.9|205181.9|205223.1|205173.1|9
1736512180000|2025-01-10 12:29:40|205228.6|205178.6|205246.6|205196.6|205246.6|205196.6|205228.6|205178.6|7
1736512190000|2025-01-10 12:29:50|205243.2|205193.2|205250.6|205200.6|205250.6|205200.6|205243.2|205193.2|17
1736512200000|2025-01-10 12:30:00|205252.5|205202.5|205261.5|205211.5|205264.1|205214.1|205252.5|205202.5|16
1736512210000|2025-01-10 12:30:10|205260.6|205210.6|205259.7|205209.7|205260.6|205210.6|205254.2|205204.2|13
1736512220000|2025-01-10 12:30:20|205259.8|205209.8|205270.5|205180.5|205273|205209.8|205248.6|205173.7|24
1736512230000|2025-01-10 12:30:30|205273.1|205183.1|205273.1|205183.1|205274.1|205184.1|205270.5|205180.5|13
1736512240000|2025-01-10 12:30:40|205273.9|205183.9|205273.7|205183.7|205275.5|205185.5|205273.7|205183.7|10
1736512250000|2025-01-10 12:30:50|205273.8|205183.8|205273.8|205183.8|205274.7|205184.7|205273.5|205183.5|8
1736512260000|2025-01-10 12:31:00|205272.8|205182.8|205266.5|205176.5|205273.4|205183.4|205266.5|205176.5|10
1736512270000|2025-01-10 12:31:10|205267.4|205177.4|205278.5|205188.5|205280.7|205190.7|205265.4|205175.4|17
1736512280000|2025-01-10 12:31:20|205278.9|205188.9|205244.3|205154.3|205278.9|205188.9|205241.6|205151.6|10
1736512290000|2025-01-10 12:31:30|205245.8|205155.8|205239|205149|205246.8|205156.8|205239|205149|7
1736512300000|2025-01-10 12:31:40|205238|205148|205236.4|205146.4|205238|205148|205232.7|205142.7|7
1736512310000|2025-01-10 12:31:50|205236.6|205146.6|205236.4|205146.4|205236.6|205146.6|205236.4|205146.4|2
1736512320000|2025-01-10 12:32:00|205233.4|205143.4|205233.8|205143.8|205234|205144|205231|205141|5
1736512330000|2025-01-10 12:32:10|205234|205144|205202.2|205112.2|205234|205144|205200.4|205110.4|10
1736512340000|2025-01-10 12:32:20|205204.3|205114.3|205205.9|205115.9|205206.9|205116.9|205204.3|205114.3|5
1736512350000|2025-01-10 12:32:30|205205.5|205115.5|205199.7|205109.7|205206.7|205116.7|205199.6|205109.6|18
1736512360000|2025-01-10 12:32:40|205201.1|205111.1|205198.9|205108.9|205204.8|205114.8|205198.2|205108.2|12
1736512370000|2025-01-10 12:32:50|205200|205110|205200|205110|205200|205110|205200|205110|1
1736512380000|2025-01-10 12:33:00|205201|205111|205205.5|205115.5|205205.5|205115.5|205198.1|205108.1|13
1736512390000|2025-01-10 12:33:10|205204.5|205114.5|205206.7|205116.7|205206.7|205116.7|205204.5|205114.5|4
1736512400000|2025-01-10 12:33:20|205207.1|205117.1|205201.9|205111.9|205207.1|205117.1|205201.9|205111.9|6
1736512410000|2025-01-10 12:33:30|205204.6|205114.6|205247.5|205157.5|205247.5|205157.5|205202.7|205112.7|10
1736512420000|2025-01-10 12:33:40|205248.5|205158.5|205250.1|205160.1|205251.2|205161.2|205248.5|205158.5|5
1736512430000|2025-01-10 12:33:50|205251.2|205161.2|205250.5|205160.5|205251.2|205161.2|205250|205160|7
1736512440000|2025-01-10 12:34:00|205250.3|205160.3|205250.5|205160.5|205250.5|205160.5|205250.2|205160.2|3
1736512450000|2025-01-10 12:34:10|205252.7|205162.7|205248.4|205158.4|205252.7|205162.7|205248.4|205158.4|3
1736512460000|2025-01-10 12:34:20|205248|205158|205247.8|205157.8|205248|205158|205247.8|205157.8|2
1736512470000|2025-01-10 12:34:30|205247.6|205157.6|205248|205158|205248|205158|205247.2|205157.2|11
1736512480000|2025-01-10 12:34:40|205245.7|205155.7|205245.7|205155.7|205245.7|205155.7|205245.7|205155.7|1
1736512490000|2025-01-10 12:34:50|205246|205156|205245.8|205155.8|205246|205156|205245.8|205155.8|2
1736512500000|2025-01-10 12:35:00|205246|205156|205246.6|205156.6|205248.5|205158.5|205244.3|205154.3|7
1736512520000|2025-01-10 12:35:20|205250.5|205160.5|205248.8|205158.8|205262.4|205172.4|205246.8|205156.8|8
1736512530000|2025-01-10 12:35:30|205248.4|205158.4|205242|205152|205248.4|205158.4|205238.2|205148.2|12
1736512540000|2025-01-10 12:35:40|205240.4|205150.4|205240.7|205150.7|205243|205153|205238.3|205148.3|12
1736512550000|2025-01-10 12:35:50|205242.3|205152.3|205238.9|205148.9|205242.5|205152.5|205238.7|205148.7|11
1736512560000|2025-01-10 12:36:00|205240|205150|205239.1|205149.1|205242.8|205152.8|205239.1|205149.1|10
1736512570000|2025-01-10 12:36:10|205237.6|205147.6|205233.8|205143.8|205238.9|205148.9|205233.8|205143.8|10
1736512580000|2025-01-10 12:36:20|205236.6|205146.6|205196.6|205106.6|205236.6|205146.6|205196.3|205106.3|9
1736512590000|2025-01-10 12:36:30|205196.5|205106.5|205199.2|205109.2|205199.3|205109.3|205194.3|205104.3|14
1736512600000|2025-01-10 12:36:40|205199.4|205109.4|205198.7|205108.7|205199.4|205109.4|205198.6|205108.6|3
1736512610000|2025-01-10 12:36:50|205198.8|205108.8|205198.9|205108.9|205198.9|205108.9|205198.8|205108.8|2
1736512620000|2025-01-10 12:37:00|205198.8|205108.8|205197|205107|205198.8|205108.8|205185.1|205095.1|16
1736512630000|2025-01-10 12:37:10|205198.3|205108.3|205217.9|205127.9|205217.9|205127.9|205198.3|205108.3|8
1736512640000|2025-01-10 12:37:20|205221.1|205131.1|205238|205148|205238|205148|205221.1|205131.1|13
1736512650000|2025-01-10 12:37:30|205235.6|205145.6|205237|205147|205238.5|205148.5|205234.9|205144.9|8
1736512660000|2025-01-10 12:37:40|205238.8|205148.8|205237.5|205147.5|205238.8|205148.8|205237.3|205147.3|8
1736512670000|2025-01-10 12:37:50|205235.8|205145.8|205237.3|205147.3|205237.5|205147.5|205235.6|205145.6|6
1736512680000|2025-01-10 12:38:00|205237.5|205147.5|205244.2|205154.2|205244.2|205154.2|205237.5|205147.5|5
1736512690000|2025-01-10 12:38:10|205241.6|205151.6|205243.3|205153.3|205245.3|205155.3|205241.6|205151.6|12
1736512700000|2025-01-10 12:38:20|205244|205154|205245|205155|205245|205155|205243.3|205153.3|7
1736512710000|2025-01-10 12:38:30|205241.4|205151.4|205236.9|205146.9|205242.9|205152.9|205236.7|205146.7|11
1736512720000|2025-01-10 12:38:40|205236.1|205146.1|205238.1|205148.1|205238.9|205148.9|205235.1|205145.1|15
1736512730000|2025-01-10 12:38:50|205239|205149|205239.6|205149.6|205239.6|205149.6|205239|205149|9
1736512740000|2025-01-10 12:39:00|205239.4|205149.4|205240.2|205150.2|205243.2|205153.2|205238.8|205148.8|23
1736512750000|2025-01-10 12:39:10|205239.1|205149.1|205240.1|205150.1|205241.7|205151.7|205239|205149|8
1736512760000|2025-01-10 12:39:20|205240.7|205150.7|205239.8|205149.8|205241.9|205151.9|205233.7|205143.7|21
1736512770000|2025-01-10 12:39:30|205239.9|205149.9|205240.3|205150.3|205241.7|205151.7|205239.3|205149.3|20
1736512780000|2025-01-10 12:39:40|205241.4|205151.4|205240.4|205150.4|205243|205153|205239.5|205149.5|23
1736512790000|2025-01-10 12:39:50|205240.3|205150.3|205238.9|205148.9|205242|205152|205237.9|205147.9|20
1736512800000|2025-01-10 12:40:00|205240.2|205150.2|205240.1|205150.1|205242.4|205152.4|205238.7|205148.7|28
1736512810000|2025-01-10 12:40:10|205240.3|205150.3|205248.8|205158.8|205249.1|205159.1|205239.4|205149.4|19
1736512820000|2025-01-10 12:40:20|205247.5|205157.5|205248.6|205158.6|205248.6|205158.6|205247.5|205157.5|2
1736512830000|2025-01-10 12:40:30|205246.9|205156.9|205244.7|205154.7|205249.9|205159.9|205242.7|205152.7|15
1736512850000|2025-01-10 12:40:50|205244.5|205154.5|205244.5|205154.5|205244.5|205154.5|205244.5|205154.5|1
1736512860000|2025-01-10 12:41:00|205244.8|205154.8|205243.6|205153.6|205249.2|205159.2|205243.6|205153.6|9
1736512870000|2025-01-10 12:41:10|205244.5|205154.5|205248.3|205158.3|205248.3|205158.3|205244.5|205154.5|2
1736512880000|2025-01-10 12:41:20|205247.5|205157.5|205245.5|205155.5|205248.2|205158.2|205244.5|205154.5|6
1736512890000|2025-01-10 12:41:30|205245.8|205155.8|205220.3|205130.3|205248.5|205158.5|205217.9|205127.9|11
1736512900000|2025-01-10 12:41:40|205213.7|205123.7|205175.6|205125.6|205213.7|205125.7|205133.5|205083.5|24
1736512910000|2025-01-10 12:41:50|205175|205125|205177.6|205127.6|205177.9|205127.9|205175|205125|8
1736512920000|2025-01-10 12:42:00|205176.9|205126.9|205177.7|205127.7|205177.9|205127.9|205176.9|205126.9|9
1736512930000|2025-01-10 12:42:10|205176.1|205126.1|205180.9|205130.9|205183.1|205133.1|205175.9|205125.9|12
1736512940000|2025-01-10 12:42:20|205180.7|205130.7|205177.3|205127.3|205181.2|205131.2|205177.3|205127.3|6
1736512950000|2025-01-10 12:42:30|205179.5|205129.5|205199.6|205109.6|205199.9|205129.7|205179.5|205108.5|18
1736512960000|2025-01-10 12:42:40|205199.3|205109.3|205199.3|205109.3|205199.6|205109.6|205198.2|205108.2|9
1736512970000|2025-01-10 12:42:50|205198.9|205108.9|205200.1|205110.1|205200.8|205110.8|205198.5|205108.5|9
1736512980000|2025-01-10 12:43:00|205199.9|205109.9|205200.1|205110.1|205200.7|205110.7|205199.9|205109.9|5
1736512990000|2025-01-10 12:43:10|205200.2|205110.2|205194.1|205104.1|205200.2|205110.2|205193.5|205103.5|16
1736513000000|2025-01-10 12:43:20|205194.5|205104.5|205174.5|205124.5|205194.5|205124.5|205169.9|205103.2|14
1736513010000|2025-01-10 12:43:30|205175.7|205125.7|205180.1|205130.1|205180.1|205130.1|205174.6|205124.6|6
1736513020000|2025-01-10 12:43:40|205180|205130|205180.2|205130.2|205180.2|205130.2|205179.9|205129.9|3
1736513030000|2025-01-10 12:43:50|205180.7|205130.7|205180|205130|205180.7|205130.7|205180|205130|3
1736513040000|2025-01-10 12:44:00|205180.4|205130.4|205182.2|205132.2|205183.2|205133.2|205179.8|205129.8|8
1736513050000|2025-01-10 12:44:10|205183.1|205133.1|205182.7|205132.7|205185.8|205135.8|205181.8|205131.8|22
1736513060000|2025-01-10 12:44:20|205184|205134|205182.4|205132.4|205184.5|205134.5|205182.4|205132.4|8
1736513070000|2025-01-10 12:44:30|205183.3|205133.3|205179.4|205129.4|205188.1|205138.1|205174.1|205124.1|13
1736513080000|2025-01-10 12:44:40|205179.8|205129.8|205179.8|205129.8|205183.5|205133.5|205178.9|205128.9|12
1736513090000|2025-01-10 12:44:50|205179.6|205129.6|205179.5|205129.5|205179.8|205129.8|205177.4|205127.4|6
1736513100000|2025-01-10 12:45:00|205179.8|205129.8|205180.3|205130.3|205180.8|205130.8|205179.8|205129.8|6
1736513110000|2025-01-10 12:45:10|205187.9|205137.9|205220.2|205170.2|205225.4|205170.2|205180|205130|22
1736513120000|2025-01-10 12:45:20|205220.5|205170.5|205228.8|205178.8|205228.8|205178.8|205220.5|205170.5|15
1736513130000|2025-01-10 12:45:30|205225.9|205175.9|205222.8|205172.8|205228|205178|205219.1|205169.1|12
1736513140000|2025-01-10 12:45:40|205222.7|205172.7|205229.9|205139.9|205236.9|205172.7|205220.6|205138.6|21
1736513150000|2025-01-10 12:45:50|205230|205140|205230.1|205140.1|205230.8|205140.8|205230|205140|8
1736513160000|2025-01-10 12:46:00|205230.2|205140.2|205236|205186|205294.1|205244.1|205230.2|205140.2|30
1736513170000|2025-01-10 12:46:10|205245.3|205195.3|205249.3|205199.3|205250.9|205200.9|205245.3|205195.3|20
1736513180000|2025-01-10 12:46:20|205248.3|205198.3|205250.2|205200.2|205250.2|205200.2|205243.2|205193.2|9
1736513190000|2025-01-10 12:46:30|205246|205196|205254.8|205204.8|205256.3|205206.3|205237.8|205187.8|13
1736513200000|2025-01-10 12:46:40|205253.7|205203.7|205249.9|205199.9|205253.7|205203.7|205244.6|205194.6|19
1736513210000|2025-01-10 12:46:50|205250.1|205200.1|205229|205179|205250.1|205200.1|205221.6|205171.6|21
1736513220000|2025-01-10 12:47:00|205230.1|205180.1|205258.7|205168.7|205260.2|205180.6|205230.1|205162|14
1736513230000|2025-01-10 12:47:10|205258.4|205168.4|205268.8|205178.8|205268.8|205178.8|205258.4|205168.4|7
1736513240000|2025-01-10 12:47:20|205270|205180|205270.8|205180.8|205271.9|205181.9|205269.9|205179.9|10
1736513250000|2025-01-10 12:47:30|205270.7|205180.7|205273.7|205183.7|205274.8|205184.8|205264.1|205174.1|14
1736513260000|2025-01-10 12:47:40|205274.2|205184.2|205205.2|205155.2|205278|205188|205195.9|205145.9|18
1736513270000|2025-01-10 12:47:50|205205.1|205155.1|205196|205146|205205.1|205155.1|205192.9|205142.9|10
1736513280000|2025-01-10 12:48:00|205195.5|205145.5|205172.8|205122.8|205195.5|205145.5|205168.3|205118.3|19
1736513290000|2025-01-10 12:48:10|205164.1|205114.1|205170.8|205120.8|205174.6|205124.6|205164.1|205114.1|10
1736513300000|2025-01-10 12:48:20|205170.3|205120.3|205152.4|205102.4|205170.3|205120.3|205150.4|205100.4|17
1736513310000|2025-01-10 12:48:30|205151.6|205101.6|205153.9|205103.9|205153.9|205103.9|205148.3|205098.3|12
1736513320000|2025-01-10 12:48:40|205152.1|205102.1|205160.6|205070.6|205160.6|205105.2|205131.8|205070.6|13
1736513330000|2025-01-10 12:48:50|205160|205070|205235.9|205145.9|205238.1|205169.5|205151.8|205068.1|29
1736513340000|2025-01-10 12:49:00|205239.1|205149.1|205232.2|205142.2|205244.1|205154.1|205220.2|205130.2|23
1736513350000|2025-01-10 12:49:10|205234.9|205144.9|205241.3|205151.3|205241.7|205151.7|205234.9|205144.9|8
1736513360000|2025-01-10 12:49:20|205241.1|205151.1|205243.5|205153.5|205243.5|205153.5|205240.8|205150.8|10
1736513380000|2025-01-10 12:49:40|205240.9|205150.9|205245.4|205155.4|205268.1|205189.1|205233.8|205143.8|25
1736513390000|2025-01-10 12:49:50|205244.8|205154.8|205247.3|205157.3|205247.3|205157.3|205241.5|205151.5|15
1736513400000|2025-01-10 12:50:00|205247|205157|205245.6|205155.6|205247.8|205157.8|205240|205150|24
1736513410000|2025-01-10 12:50:10|205244.6|205154.6|205247.8|205157.8|205247.9|205157.9|205241.1|205151.1|19
1736513420000|2025-01-10 12:50:20|205246.8|205156.8|205248|205158|205248|205158|205239.6|205149.6|7
1736513430000|2025-01-10 12:50:30|205249.2|205159.2|205257.5|205207.5|205267|205217|205249.2|205159.2|26
1736513440000|2025-01-10 12:50:40|205252.3|205202.3|205270.7|205220.7|205275.7|205225.7|205245|205195|27
1736513450000|2025-01-10 12:50:50|205270.6|205220.6|205296.6|205206.6|205296.6|205221.5|205270.6|205200.6|13
1736513460000|2025-01-10 12:51:00|205296.9|205206.9|205288.4|205198.4|205296.9|205206.9|205285|205195|20
1736513470000|2025-01-10 12:51:10|205281.5|205191.5|205287.8|205197.8|205288.8|205198.8|205281.3|205191.3|13
1736513480000|2025-01-10 12:51:20|205286.1|205196.1|205288.3|205198.3|205288.7|205198.7|205278.8|205188.8|18
1736513490000|2025-01-10 12:51:30|205288.1|205198.1|205282.1|205192.1|205290.8|205200.8|205281.3|205191.3|17
1736513500000|2025-01-10 12:51:40|205281.5|205191.5|205287.4|205197.4|205291.7|205201.7|205281.5|205191.5|23
1736513510000|2025-01-10 12:51:50|205285.9|205195.9|205285|205195|205291.9|205201.9|205281.9|205191.9|19
1736513520000|2025-01-10 12:52:00|205286.1|205196.1|205285.4|205195.4|205289.7|205199.7|205284.6|205194.6|8
1736513530000|2025-01-10 12:52:10|205287.6|205197.6|205288.4|205198.4|205288.5|205198.5|205287.2|205197.2|5
1736513540000|2025-01-10 12:52:20|205287.1|205197.1|205264.9|205214.9|205288.8|205218.9|205264.9|205195.5|12
1736513550000|2025-01-10 12:52:30|205265.9|205215.9|205268.9|205218.9|205268.9|205218.9|205264.3|205214.3|13
1736513560000|2025-01-10 12:52:40|205269.6|205219.6|205269.8|205219.8|205269.8|205219.8|205269.6|205219.6|2
1736513570000|2025-01-10 12:52:50|205270.4|205220.4|205265.3|205215.3|205270.4|205220.4|205264.8|205214.8|10
1736513580000|2025-01-10 12:53:00|205266.5|205216.5|205267.5|205217.5|205267.5|205217.5|205261|205211|11
1736513590000|2025-01-10 12:53:10|205265.5|205215.5|205262|205212|205265.5|205215.5|205261.6|205211.6|10
1736513600000|2025-01-10 12:53:20|205261.9|205211.9|205261.4|205211.4|205261.9|205211.9|205261.4|205211.4|4
1736513610000|2025-01-10 12:53:30|205261.2|205211.2|205288.1|205198.1|205289.1|205211.3|205261.1|205196|13
1736513620000|2025-01-10 12:53:40|205289.2|205199.2|205291.1|205201.1|205291.1|205201.1|205289.2|205199.2|7
1736513630000|2025-01-10 12:53:50|205289.7|205199.7|205283.8|205193.8|205289.7|205199.7|205281.3|205191.3|3
1736513640000|2025-01-10 12:54:00|205280.9|205190.9|205281.9|205191.9|205287.2|205197.2|205280.9|205190.9|13
1736513650000|2025-01-10 12:54:10|205281.7|205191.7|205280.4|205190.4|205281.7|205191.7|205280.3|205190.3|7
1736513660000|2025-01-10 12:54:20|205277.9|205187.9|205274.3|205184.3|205278.9|205188.9|205274.3|205184.3|16
1736513670000|2025-01-10 12:54:30|205275|205185|205275.1|205185.1|205276.4|205186.4|205275|205185|3
1736513680000|2025-01-10 12:54:40|205275.4|205185.4|205279.4|205189.4|205279.8|205189.8|205274.4|205184.4|9
1736513690000|2025-01-10 12:54:50|205278.1|205188.1|205271.6|205181.6|205278.1|205188.1|205271.6|205181.6|3
1736513700000|2025-01-10 12:55:00|205189.5|205139.5|205186.8|205136.8|205199.3|205149.3|205185.7|205135.7|22
1736513710000|2025-01-10 12:55:10|205185.5|205135.5|205183.8|205133.8|205186.9|205136.9|205183.5|205133.5|14
1736513720000|2025-01-10 12:55:20|205182.7|205132.7|205177|205127|205182.7|205132.7|205149.8|205099.8|26
1736513730000|2025-01-10 12:55:30|205199.7|205109.7|205189.5|205139.5|205204.7|205140.8|205180|205109.5|20
1736513740000|2025-01-10 12:55:40|205189.3|205139.3|205179.3|205129.3|205189.3|205139.3|205174.5|205124.5|19
1736513750000|2025-01-10 12:55:50|205180.5|205130.5|205178.8|205128.8|205180.5|205130.5|205175.7|205125.7|16
1736513760000|2025-01-10 12:56:00|205175.7|205125.7|205196.1|205106.1|205199.2|205127.2|205175.2|205102|16
1736513770000|2025-01-10 12:56:10|205193.9|205103.9|205195.5|205105.5|205196.2|205106.2|205193.9|205103.9|7
1736513780000|2025-01-10 12:56:20|205196.4|205106.4|205247|205157|205250.3|205160.3|205196.4|205106.4|17
1736513790000|2025-01-10 12:56:30|205248|205158|205251.8|205161.8|205251.8|205161.8|205248|205158|8
1736513800000|2025-01-10 12:56:40|205251.6|205161.6|205252.1|205162.1|205253.2|205163.2|205250.2|205160.2|8
1736513810000|2025-01-10 12:56:50|205252.2|205162.2|205188.3|205138.3|205266.8|205176.8|205188.3|205138.3|22
1736513820000|2025-01-10 12:57:00|205186.4|205136.4|205167.8|205077.8|205191.9|205141.9|205143.5|205077.8|21
1736513830000|2025-01-10 12:57:10|205166.4|205076.4|205158.7|205068.7|205166.4|205076.4|205149.5|205059.5|22
1736513840000|2025-01-10 12:57:20|205160.5|205070.5|205159.2|205069.2|205160.5|205070.5|205154.9|205064.9|17
1736513850000|2025-01-10 12:57:30|205160.1|205070.1|205159.8|205069.8|205162.9|205072.9|205156.4|205066.4|15
1736513860000|2025-01-10 12:57:40|205159.6|205069.6|205149.4|205059.4|205160.5|205070.5|205144.6|205054.6|13
1736513870000|2025-01-10 12:57:50|205149.7|205059.7|205149.2|205059.2|205149.7|205059.7|205140.9|205050.9|18
1736513880000|2025-01-10 12:58:00|205149.3|205059.3|205153.1|205063.1|205153.4|205063.4|205146.3|205056.3|11
1736513890000|2025-01-10 12:58:10|205151.8|205061.8|205151|205061|205152.3|205062.3|205147.5|205057.5|22
1736513900000|2025-01-10 12:58:20|205150.5|205060.5|205139.2|205049.2|205154.7|205064.7|205131.5|205041.5|10
1736513910000|2025-01-10 12:58:30|205140.2|205050.2|205138.3|205048.3|205140.2|205050.2|205133.7|205043.7|8
1736513920000|2025-01-10 12:58:40|205136|205046|205142.8|205052.8|205147.1|205057.1|205133.9|205043.9|10
1736513930000|2025-01-10 12:58:50|205141.3|205051.3|205140|205050|205141.3|205051.3|205134.1|205044.1|11
1736513940000|2025-01-10 12:59:00|205140.1|205050.1|205135|205045|205141.9|205051.9|205135|205045|11
1736513950000|2025-01-10 12:59:10|205135.1|205045.1|205134.6|205044.6|205136.3|205046.3|205133.6|205043.6|13
1736513960000|2025-01-10 12:59:20|205134.3|205044.3|205134.3|205044.3|205134.3|205044.3|205134.3|205044.3|1
1736513970000|2025-01-10 12:59:30|205134.4|205044.4|205139|205049|205140.4|205050.4|205134.4|205044.4|3
1736513980000|2025-01-10 12:59:40|205139.9|205049.9|205119.5|205069.5|205141.8|205070.5|205118.8|205049.8|12
1736513990000|2025-01-10 12:59:50|205120.7|205070.7|205115.1|205065.1|205120.7|205070.7|205114.9|205064.9|7
1736514000000|2025-01-10 13:00:00|205134.2|205044.2|205095.3|205045.3|205134.2|205045.3|205086.1|205036.1|20
1736514010000|2025-01-10 13:00:10|205091.8|205041.8|205088.5|205038.5|205091.8|205041.8|205082.6|205032.6|13
1736514020000|2025-01-10 13:00:20|205087.3|205037.3|205092|205042|205092.5|205042.5|205087.3|205037.3|16
1736514030000|2025-01-10 13:00:30|205088.2|205038.2|205092.8|205042.8|205094|205044|205088.2|205038.2|11
1736514040000|2025-01-10 13:00:40|205086.8|205036.8|205051.2|205001.2|205086.8|205036.8|205050.4|205000.4|13
1736514050000|2025-01-10 13:00:50|205051.1|205001.1|205065.7|204975.7|205065.7|205001.2|205032.4|204974.1|8
1736514060000|2025-01-10 13:01:00|205066.8|204976.8|205082.2|204992.2|205082.2|204992.2|205064|204974|20
1736514070000|2025-01-10 13:01:10|205082|204992|205097.6|205007.6|205097.6|205007.6|205082|204992|14
1736514080000|2025-01-10 13:01:20|205096.4|205006.4|205094.3|205004.3|205105.8|205015.8|205088|204998|17
1736514090000|2025-01-10 13:01:30|205092.6|205002.6|205087.1|204997.1|205092.6|205002.6|205083.9|204993.9|15
1736514100000|2025-01-10 13:01:40|205090|205000|205117.9|205027.9|205117.9|205027.9|205090|205000|20
1736514110000|2025-01-10 13:01:50|205121.1|205031.1|205107.1|205017.1|205123.7|205033.7|205090.2|205000.2|24
1736514120000|2025-01-10 13:02:00|205107.5|205017.5|205108.9|205018.9|205117.6|205027.6|205095.4|205005.4|28
1736514130000|2025-01-10 13:02:10|205108.7|205018.7|205120|205030|205122.9|205032.9|205095.9|205005.9|14
1736514140000|2025-01-10 13:02:20|205121.6|205031.6|205121.2|205031.2|205121.6|205031.6|205119.1|205029.1|15
1736514150000|2025-01-10 13:02:30|205120.5|205030.5|205122.2|205032.2|205122.2|205032.2|205120.5|205030.5|3
1736514160000|2025-01-10 13:02:40|205121.3|205031.3|205121|205031|205121.3|205031.3|205121|205031|2
1736514180000|2025-01-10 13:03:00|205117.5|205027.5|205059.4|205009.4|205120.7|205046.8|205054.7|205004.7|18
1736514190000|2025-01-10 13:03:10|205059.1|205009.1|205062.5|205012.5|205062.5|205012.5|205054.8|205004.8|11
1736514200000|2025-01-10 13:03:20|205061.7|205011.7|205060.6|205010.6|205062.1|205012.1|205058.8|205008.8|5
1736514210000|2025-01-10 13:03:30|205059.3|205009.3|205060.2|205010.2|205060.7|205010.7|205057.1|205007.1|14
1736514220000|2025-01-10 13:03:40|205058.9|205008.9|205073.4|204983.4|205075.8|205008.9|205052.8|204983.4|10
1736514230000|2025-01-10 13:03:50|205074.4|204984.4|205085.2|205035.2|205105.5|205035.2|205074.4|204984.4|19
1736514240000|2025-01-10 13:04:00|205085.5|205035.5|205092.5|205042.5|205093.6|205043.6|205085.5|205035.5|9
1736514250000|2025-01-10 13:04:10|205091.2|205041.2|205091.3|205041.3|205091.3|205041.3|205090.1|205040.1|3
1736514260000|2025-01-10 13:04:20|205092.4|205042.4|205096.8|205046.8|205096.8|205046.8|205092.4|205042.4|5
1736514270000|2025-01-10 13:04:30|205098.1|205048.1|205134|205084|205134|205084|205098.1|205048.1|21
1736514280000|2025-01-10 13:04:40|205134.3|205084.3|205139|205089|205143.3|205093.3|205133.2|205083.2|17
1736514290000|2025-01-10 13:04:50|205138.9|205088.9|205139.3|205089.3|205139.3|205089.3|205134.2|205084.2|8
1736514300000|2025-01-10 13:05:00|205142.1|205092.1|205144.8|205094.8|205148.6|205098.6|205139.2|205089.2|10
1736514310000|2025-01-10 13:05:10|205146.6|205096.6|205158.4|205068.4|205159.7|205097.1|205136.6|205066.1|14
1736514320000|2025-01-10 13:05:20|205157.1|205067.1|205104|205014|205157.1|205067.1|205100.3|205010.3|20
1736514330000|2025-01-10 13:05:30|205106.5|205016.5|205095.5|205005.5|205112.1|205022.1|205095.5|205005.5|12
1736514340000|2025-01-10 13:05:40|205095.3|205005.3|205102.5|205012.5|205102.5|205012.5|205095.3|205005.3|4
1736514350000|2025-01-10 13:05:50|205105|205015|205113.2|205023.2|205113.2|205023.2|205105|205015|7
1736514360000|2025-01-10 13:06:00|205111.7|205021.7|205084|204994|205113.5|205023.5|205055.8|204989.6|18
1736514370000|2025-01-10 13:06:10|205085.9|204995.9|205056.8|204966.8|205085.9|204995.9|205056.1|204966.1|23
1736514380000|2025-01-10 13:06:20|205055.7|204965.7|205057.5|204967.5|205063.6|204973.6|205055.7|204965.7|11
1736514390000|2025-01-10 13:06:30|205055.8|204965.8|205041.9|204951.9|205061.5|204971.5|205036.1|204946.1|15
1736514400000|2025-01-10 13:06:40|205039.6|204949.6|205066.5|204976.5|205071.7|204981.7|205039.6|204949.6|22
1736514410000|2025-01-10 13:06:50|205067.4|204977.4|205067.4|204977.4|205068.6|204978.6|205052.1|204962.1|20
1736514420000|2025-01-10 13:07:00|205067.2|204977.2|205062.3|204972.3|205068.8|204978.8|205060.3|204970.3|17
1736514430000|2025-01-10 13:07:10|205063.6|204973.6|205058.9|204968.9|205068.3|204978.3|205056.7|204966.7|15
1736514440000|2025-01-10 13:07:20|205058.5|204968.5|205037.7|204947.7|205058.5|204968.5|205029.5|204939.5|10
1736514450000|2025-01-10 13:07:30|205053.3|204963.3|205038.4|204948.4|205053.4|204963.4|205031.3|204941.3|9
1736514460000|2025-01-10 13:07:40|205037.7|204947.7|205037.7|204947.7|205037.7|204947.7|205037.7|204947.7|1
1736514470000|2025-01-10 13:07:50|205036.3|204946.3|205033.9|204943.9|205036.8|204946.8|205017.6|204927.6|8
1736514480000|2025-01-10 13:08:00|205034.7|204944.7|205038.5|204948.5|205038.5|204948.5|205034.7|204944.7|9
1736514490000|2025-01-10 13:08:10|205039.4|204949.4|205063.7|204973.7|205063.7|204973.7|205039.3|204949.3|9
1736514500000|2025-01-10 13:08:20|205064.1|204974.1|205076.2|204986.2|205076.2|204986.2|205064.1|204974.1|12
1736514510000|2025-01-10 13:08:30|205075.4|204985.4|205084.8|204994.8|205087.9|204997.9|205075.4|204985.4|14
1736514520000|2025-01-10 13:08:40|205085.7|204995.7|205089.2|205039.2|205095.1|205045.1|205085.3|204995.3|18
1736514530000|2025-01-10 13:08:50|205089.1|205039.1|205088.1|205038.1|205091.4|205041.4|205086|205036|22
1736514540000|2025-01-10 13:09:00|205094.6|205044.6|205076.8|204986.8|205094.9|205044.9|205072.7|204982.7|11
1736514550000|2025-01-10 13:09:10|205077.5|204987.5|205045.4|204995.4|205077.5|205009|205040.6|204974.8|26
1736514560000|2025-01-10 13:09:20|205040.4|204990.4|205070|204980|205086.2|205008.3|205039.9|204979.2|31
1736514570000|2025-01-10 13:09:30|205050|205000|205051.2|205001.2|205051.8|205001.8|205043|204993|22
1736514580000|2025-01-10 13:09:40|205050.8|205000.8|205076.3|204986.3|205076.3|205008.1|205049.2|204984.8|16
1736514590000|2025-01-10 13:09:50|205074.8|204984.8|205063.6|204973.6|205077.4|204987.4|205063.2|204973.2|21
1736514600000|2025-01-10 13:10:00|205064.4|204974.4|205081.7|204991.7|205081.7|205002.4|205044.9|204974.3|28
1736514610000|2025-01-10 13:10:10|205081.6|204991.6|205095.3|205045.3|205095.3|205045.3|205079.4|204991.6|24
1736514630000|2025-01-10 13:10:30|205094.5|205044.5|205095.2|205045.2|205095.3|205045.3|205093.2|205043.2|7
1736514640000|2025-01-10 13:10:40|205093.4|205043.4|205095.5|205045.5|205095.5|205045.5|205093.4|205043.4|5
1736514650000|2025-01-10 13:10:50|205096|205046|205094.2|205044.2|205096|205046|205093.2|205043.2|7
1736514660000|2025-01-10 13:11:00|205092.6|205042.6|205059.4|205009.4|205094.7|205044.7|205056.6|205006.6|23
1736514670000|2025-01-10 13:11:10|205059.1|205009.1|205027.6|204977.6|205079.5|205013.1|205027.4|204977.4|22
1736514680000|2025-01-10 13:11:20|205025.6|204975.6|205053.2|205003.2|205053.2|205003.2|205024.1|204974.1|20
1736514690000|2025-01-10 13:11:30|205045|204995|205095|205045|205095|205045|205045|204995|27
1736514700000|2025-01-10 13:11:40|205097.1|205047.1|205109.1|205059.1|205110.7|205060.7|205097.1|205047.1|10
1736514710000|2025-01-10 13:11:50|205138.6|205088.6|205143.9|205093.9|205149.2|205099.2|205138.6|205088.6|20
1736514720000|2025-01-10 13:12:00|205144.3|205094.3|205182|205132|205183.5|205133.5|205144.3|205094.3|26
1736514730000|2025-01-10 13:12:10|205180.1|205130.1|205183.1|205133.1|205183.1|205133.1|205176.4|205126.4|20
1736514740000|2025-01-10 13:12:20|205180.3|205130.3|205177.5|205127.5|205185.2|205135.2|205177.5|205127.5|20
1736514750000|2025-01-10 13:12:30|205177.9|205127.9|205197.8|205147.8|205199.1|205149.1|205177.9|205127.9|15
1736514760000|2025-01-10 13:12:40|205199.1|205149.1|205196.6|205146.6|205199.1|205149.1|205195.6|205145.6|11
1736514770000|2025-01-10 13:12:50|205196.4|205146.4|205184|205134|205196.6|205146.6|205184|205134|15
1736514780000|2025-01-10 13:13:00|205185.2|205135.2|205186.8|205136.8|205187.6|205137.6|205181.1|205131.1|26
1736514790000|2025-01-10 13:13:10|205185.8|205135.8|205206.6|205116.6|205208|205136.9|205185.8|205113.3|10
1736514800000|2025-01-10 13:13:20|205205.2|205115.2|205207.1|205117.1|205208.2|205118.2|205203.6|205113.6|24
1736514810000|2025-01-10 13:13:30|205207.9|205117.9|205208|205118|205208|205118|205207.9|205117.9|4
1736514820000|2025-01-10 13:13:40|205209.5|205119.5|205229.8|205179.8|205231.3|205181.3|205208|205118.1|23
1736514830000|2025-01-10 13:13:50|205229.9|205179.9|205238.2|205188.2|205239.6|205189.6|205229.9|205179.9|19
1736514840000|2025-01-10 13:14:00|205237.1|205187.1|205230.2|205180.2|205237.1|205187.1|205225.3|205175.3|16
1736514850000|2025-01-10 13:14:10|205232.3|205182.3|205231.8|205181.8|205252.5|205202.5|205229.1|205179.1|26
1736514860000|2025-01-10 13:14:20|205232.8|205182.8|205260.3|205210.3|205260.3|205210.3|205232.8|205182.8|23
1736514870000|2025-01-10 13:14:30|205260|205210|205270.3|205220.3|205270.3|205220.3|205248.4|205198.4|25
1736514880000|2025-01-10 13:14:40|205272|205222|205292.6|205242.6|205293.7|205243.7|205272|205222|13
1736514890000|2025-01-10 13:14:50|205289.7|205239.7|205279.2|205229.2|205292.1|205242.1|205275.7|205225.7|23
1736514900000|2025-01-10 13:15:00|205270|205220|205249.2|205199.2|205277.7|205227.7|205244|205194|24
1736514910000|2025-01-10 13:15:10|205243.9|205193.9|205263.1|205213.1|205267.9|205217.9|205243.9|205193.9|20
1736514920000|2025-01-10 13:15:20|205262.9|205212.9|205273.5|205183.5|205273.7|205212.9|205242.6|205179.1|11
1736514930000|2025-01-10 13:15:30|205274|205184|205254|205164|205276.8|205186.8|205251.1|205161.1|14
1736514940000|2025-01-10 13:15:40|205258.9|205168.9|205252|205162|205265.8|205175.8|205252|205162|13
1736514950000|2025-01-10 13:15:50|205254.5|205164.5|205249.3|205159.3|205254.5|205164.5|205245.8|205155.8|8
1736514960000|2025-01-10 13:16:00|205251.9|205161.9|205267.6|205177.6|205272.3|205182.3|205251.9|205161.9|12
1736514970000|2025-01-10 13:16:10|205256.7|205166.7|205249.2|205159.2|205262.1|205172.1|205247.6|205157.6|13
1736514980000|2025-01-10 13:16:20|205249.4|205159.4|205213.3|205123.3|205249.4|205159.4|205206.8|205116.8|17
1736514990000|2025-01-10 13:16:30|205212.1|205122.1|205200.2|205110.2|205212.1|205122.1|205200.2|205110.2|14
1736515000000|2025-01-10 13:16:40|205198.7|205108.7|205224.1|205134.1|205224.6|205134.6|205198.7|205108.7|24
1736515010000|2025-01-10 13:16:50|205225.5|205135.5|205229.6|205139.6|205230.1|205140.1|205225.4|205135.4|15
1736515020000|2025-01-10 13:17:00|205229.7|205139.7|205261.1|205211.1|205261.1|205211.1|205229.7|205139.7|19
1736515030000|2025-01-10 13:17:10|205261.4|205211.4|205265|205215|205266.5|205216.5|205253.2|205203.2|20
1736515040000|2025-01-10 13:17:20|205265.9|205215.9|205273.9|205223.9|205275.5|205225.5|205265.9|205215.9|20
1736515050000|2025-01-10 13:17:30|205274.5|205224.5|205269.3|205219.3|205277.9|205227.9|205266|205216|22
1736515060000|2025-01-10 13:17:40|205273|205223|205301.1|205251.1|205301.5|205251.5|205272.3|205222.3|13
1736515070000|2025-01-10 13:17:50|205301.9|205251.9|205302.5|205252.5|205304.4|205254.4|205297.9|205247.9|13
1736515080000|2025-01-10 13:18:00|205302.7|205252.7|205301.4|205251.4|205329.1|205263.1|205299.2|205234|23
1736515090000|2025-01-10 13:18:10|205301.5|205251.5|205303.7|205253.7|205305.6|205255.6|205301.5|205251.5|10
1736515100000|2025-01-10 13:18:20|205305.8|205255.8|205373.1|205283.1|205374.1|205303.9|205305.8|205255.8|17
1736515110000|2025-01-10 13:18:30|205372.7|205282.7|205372.2|205282.2|205372.9|205282.9|205371.5|205281.5|5
1736515120000|2025-01-10 13:18:40|205374.1|205284.1|205380.6|205290.6|205383.9|205293.9|205367.6|205277.6|12
1736515130000|2025-01-10 13:18:50|205381.2|205291.2|205374.7|205284.7|205381.2|205291.2|205373.5|205283.5|12
1736515140000|2025-01-10 13:19:00|205376.7|205286.7|205374.9|205284.9|205377.3|205287.3|205372.5|205282.5|14
1736515150000|2025-01-10 13:19:10|205375.2|205285.2|205316|205226|205376.3|205286.3|205316|205226|25
1736515160000|2025-01-10 13:19:20|205317.5|205227.5|205318.8|205228.8|205325.4|205254.8|205302.7|205224.7|22
1736515170000|2025-01-10 13:19:30|205315.6|205225.6|205286.9|205196.9|205318.5|205228.5|205286.2|205196.2|7
1736515180000|2025-01-10 13:19:40|205284.8|205194.8|205304.3|205214.3|205309.5|205219.5|205283.8|205193.8|17
1736515190000|2025-01-10 13:19:50|205306.3|205216.3|205229.3|205139.3|205306.3|205216.3|205229.3|205139.3|22
1736515200000|2025-01-10 13:20:00|205224.7|205134.7|205220.8|205130.8|205226|205136|205203|205113|24
1736515210000|2025-01-10 13:20:10|205225.5|205135.5|205286.9|205196.9|205286.9|205196.9|205225.5|205135.5|27
1736515220000|2025-01-10 13:20:20|205287.4|205197.4|205293.7|205203.7|205297|205207|205285.8|205195.8|20
1736515230000|2025-01-10 13:20:30|205296.7|205206.7|205301.6|205211.6|205304.4|205214.4|205292.5|205202.5|30
1736515240000|2025-01-10 13:20:40|205301.9|205211.9|205299.1|205209.1|205306.1|205216.1|205295.1|205205.1|18
1736515250000|2025-01-10 13:20:50|205300.2|205210.2|205255.8|205165.8|205301.8|205211.8|205254.1|205164.1|20
1736515260000|2025-01-10 13:21:00|205258.7|205168.7|205259|205169|205259.7|205169.7|205256.4|205166.4|12
1736515270000|2025-01-10 13:21:10|205259.3|205169.3|205259.7|205169.7|205259.8|205169.8|205259|205169|8
1736515280000|2025-01-10 13:21:20|205257.9|205167.9|205257.5|205167.5|205259|205169|205257.5|205167.5|12
1736515290000|2025-01-10 13:21:30|205258.6|205168.6|205254.2|205164.2|205262.6|205172.6|205252.6|205162.6|20
1736515300000|2025-01-10 13:21:40|205255.9|205165.9|205251.7|205161.7|205260.2|205170.2|205249.4|205159.4|15
1736515310000|2025-01-10 13:21:50|205251.3|205161.3|205247.9|205157.9|205251.7|205161.7|205245.3|205155.3|12
1736515320000|2025-01-10 13:22:00|205246.3|205156.3|205215.8|205125.8|205248.6|205158.6|205215.5|205125.5|16
1736515330000|2025-01-10 13:22:10|205211.1|205121.1|205223|205133|205225.1|205135.1|205211.1|205121.1|10
1736515340000|2025-01-10 13:22:20|205221|205131|205166.7|205116.7|205221|205131|205165.2|205115.2|12
1736515350000|2025-01-10 13:22:30|205168.1|205118.1|205182|205092|205182|205118.1|205165.5|205088.6|12
1736515360000|2025-01-10 13:22:40|205183.1|205093.1|205200.4|205110.4|205205.8|205115.8|205182.7|205092.7|16
1736515370000|2025-01-10 13:22:50|205201.9|205111.9|205218.6|205128.6|205219.2|205129.2|205201.9|205111.9|16
1736515380000|2025-01-10 13:23:00|205218.2|205128.2|205224.4|205134.4|205225.9|205135.9|205217.1|205127.1|14
1736515390000|2025-01-10 13:23:10|205225.3|205135.3|205213.1|205123.1|205225.3|205135.3|205200.5|205110.5|14
1736515400000|2025-01-10 13:23:20|205212.9|205122.9|205217.6|205127.6|205217.6|205127.6|205212.9|205122.9|6
1736515410000|2025-01-10 13:23:30|205216.2|205126.2|205207.4|205117.4|205216.2|205126.2|205200.2|205110.2|17
1736515420000|2025-01-10 13:23:40|205208.6|205118.6|205205.2|205115.2|205210|205120|205203.7|205113.7|9
1736515430000|2025-01-10 13:23:50|205204.6|205114.6|205203.6|205113.6|205204.6|205114.6|205200.5|205110.5|10
1736515440000|2025-01-10 13:24:00|205204.6|205114.6|205204.6|205114.6|205206.2|205116.2|205201.4|205111.4|9
1736515450000|2025-01-10 13:24:10|205205.6|205115.6|205207.3|205117.3|205208.8|205118.8|205203|205113|11
1736515460000|2025-01-10 13:24:20|205209|205119|205199.7|205109.7|205217|205127|205199.7|205109.7|8
1736515470000|2025-01-10 13:24:30|205163.8|205113.8|205199.1|205109.1|205201|205122.9|205163.8|205109.1|11
1736515480000|2025-01-10 13:24:40|205196.8|205106.8|205204.1|205114.1|205207|205117|205196.8|205106.8|8
1736515490000|2025-01-10 13:24:50|205204.3|205114.3|205203|205113|205204.4|205114.4|205203|205113|6
1736515500000|2025-01-10 13:25:00|205193.9|205103.9|205169.4|205119.4|205194.9|205119.4|205167|205103.5|12
1736515510000|2025-01-10 13:25:10|205169.5|205119.5|205227.6|205137.6|205229|205139|205169.5|205119.5|11
1736515520000|2025-01-10 13:25:20|205228.3|205138.3|205227.6|205137.6|205228.3|205138.3|205227.6|205137.6|2
1736515530000|2025-01-10 13:25:30|205228.8|205138.8|205225.1|205135.1|205230.5|205140.5|205225.1|205135.1|11
1736515540000|2025-01-10 13:25:40|205223.2|205133.2|205226.3|205136.3|205226.3|205136.3|205223.2|205133.2|5
1736515550000|2025-01-10 13:25:50|205222.3|205132.3|205186.3|205096.3|205222.3|205132.3|205180.9|205090.9|15
1736515560000|2025-01-10 13:26:00|205184.6|205094.6|205180.2|205090.2|205185.8|205095.8|205177.1|205087.1|8
1736515570000|2025-01-10 13:26:10|205180.1|205090.1|205179.2|205089.2|205180.1|205090.1|205178.8|205088.8|3
1736515580000|2025-01-10 13:26:20|205182.1|205092.1|205220.8|205130.8|205227|205137|205182.1|205092.1|10
1736515590000|2025-01-10 13:26:30|205222.2|205132.2|205222.2|205132.2|205222.2|205132.2|205222.2|205132.2|1
1736515600000|2025-01-10 13:26:40|205224|205134|205222.9|205132.9|205224.6|205134.6|205219.4|205129.4|7
1736515610000|2025-01-10 13:26:50|205223.3|205133.3|205214.8|205124.8|205223.3|205133.3|205213|205123|4
1736515620000|2025-01-10 13:27:00|205222|205132|205217.5|205127.5|205223|205133|205217.5|205127.5|6
1736515630000|2025-01-10 13:27:10|205224|205134|205219.6|205129.6|205224|205134|205217.6|205127.6|6
1736515640000|2025-01-10 13:27:20|205224.2|205134.2|205217.6|205127.6|205224.2|205134.2|205217.6|205127.6|9
1736515650000|2025-01-10 13:27:30|205222.9|205132.9|205220.7|205130.7|205224.4|205134.4|205217.8|205127.8|8
1736515660000|2025-01-10 13:27:40|205219.2|205129.2|205217.2|205127.2|205221.5|205131.5|205217.2|205127.2|8
1736515670000|2025-01-10 13:27:50|205216.7|205126.7|205245.4|205155.4|205248.6|205158.6|205216.7|205126.7|13
1736515680000|2025-01-10 13:28:00|205245.8|205155.8|205255.2|205165.2|205259.1|205169.1|205245.8|205155.8|23
1736515690000|2025-01-10 13:28:10|205255.3|205165.3|205293.3|205203.3|205304.1|205214.1|205248.7|205158.7|21
1736515700000|2025-01-10 13:28:20|205292.5|205202.5|205327.3|205237.3|205328.3|205238.3|205292.1|205202.1|13
1736515710000|2025-01-10 13:28:30|205299.7|205209.7|205301.5|205211.5|205301.5|205211.5|205299.6|205209.6|3
1736515720000|2025-01-10 13:28:40|205297|205207|205282.7|205192.7|205320.4|205230.4|205282.7|205192.7|10
1736515730000|2025-01-10 13:28:50|205286|205196|205308.8|205218.8|205309.7|205219.7|205282.8|205192.8|24
1736515740000|2025-01-10 13:29:00|205330.2|205240.2|205320.7|205230.7|205330.2|205240.2|205314.9|205224.9|12
1736515750000|2025-01-10 13:29:10|205311.7|205221.7|205299.9|205209.9|205311.7|205221.7|205273.2|205183.2|10
1736515760000|2025-01-10 13:29:20|205301.2|205211.2|205341.6|205251.6|205341.6|205251.6|205300.9|205210.9|17
1736515770000|2025-01-10 13:29:30|205340.6|205250.6|205329.8|205239.8|205340.6|205250.6|205307.3|205217.3|19
1736515780000|2025-01-10 13:29:40|205325.8|205235.8|205340.5|205182.1|205355.2|205243.3|205309.3|205177.5|28
1736515790000|2025-01-10 13:29:50|205342.5|205187.1|205442.2|205132.2|205442.2|205197.1|205340.2|205132.2|27
1736515800000|2025-01-10 13:30:00|205436.5|205126.5|205669.2|205390.9|205692.2|205392.1|205428.4|205126.5|30
1736515810000|2025-01-10 13:30:10|205668.5|205391.5|206038.3|205863.9|206038.9|205884.6|205664.4|205391.5|40
1736515820000|2025-01-10 13:30:20|206030.8|205863.7|206080.4|205941.8|206083.2|205949.3|206001.2|205831.7|34
1736515830000|2025-01-10 13:30:30|206077.4|205941.2|206155.2|206029.1|206205|206047.3|206077.4|205941.2|35
1736515840000|2025-01-10 13:30:40|206144|206008.9|206115.1|206025.1|206221.9|206080.9|206115.1|206008.9|38
1736515850000|2025-01-10 13:30:50|206108.6|206018.6|206191.3|206026|206223.5|206107.5|206090.5|205946.3|37
1736515860000|2025-01-10 13:31:00|206184.9|206034.3|206195.4|206034.8|206195.4|206044.8|206146.2|205973.1|36
1736515870000|2025-01-10 13:31:10|206192.6|206028.8|206201.7|206046.5|206219|206105.2|206153.1|206019.7|35
1736515880000|2025-01-10 13:31:20|206204|206045|206324.7|206234.7|206324.7|206234.7|206183.3|206024.1|35
1736515890000|2025-01-10 13:31:30|206324.5|206234.5|206259.9|206169.9|206384.8|206286.6|206259.9|206169.1|36
1736515900000|2025-01-10 13:31:40|206266.9|206176.9|205976.1|205838.9|206272.6|206182.6|205946.5|205832.9|37
1736515910000|2025-01-10 13:31:50|205977.3|205840.1|206114.7|205955.4|206121.9|205964.4|205964.1|205838.6|30
1736515920000|2025-01-10 13:32:00|206116.2|205962|206262.9|206111.5|206271.7|206144.7|206059|205962|28
1736515930000|2025-01-10 13:32:10|206263.1|206115.3|206305|206187.7|206389.3|206252.3|206263.1|206115.3|34
1736515940000|2025-01-10 13:32:20|206295.1|206205.1|206329.9|206182.5|206388.4|206266.6|206288.7|206173.5|31
1736515950000|2025-01-10 13:32:30|206328.5|206174.7|206372.9|206248.7|206390.2|206272.1|206321.4|206174.7|25
1736515960000|2025-01-10 13:32:40|206381.3|206246.7|206382.6|206257.7|206395.6|206261.8|206369.9|206224.7|30
1736515970000|2025-01-10 13:32:50|206383.4|206258.8|206346.3|206256.3|206383.4|206264.5|206342.2|206252.2|26
1736515980000|2025-01-10 13:33:00|206346.1|206256.1|206516.3|206426.3|206516.6|206426.6|206346.1|206256.1|32
1736515990000|2025-01-10 13:33:10|206517.3|206427.3|206628.6|206538.6|206633.8|206543.8|206492.8|206402.8|39
1736516000000|2025-01-10 13:33:20|206626|206536|206669.9|206579.9|206683.9|206593.9|206611.8|206521.8|37
1736516010000|2025-01-10 13:33:30|206668.8|206578.8|206726.6|206636.6|206726.6|206636.6|206636.3|206546.3|35
1736516020000|2025-01-10 13:33:40|206727.6|206637.6|206875.1|206785.1|206896.8|206806.8|206721.6|206631.6|31
1736516030000|2025-01-10 13:33:50|206873.7|206783.7|206885.2|206795.2|206908.6|206818.6|206838.1|206748.1|39
1736516040000|2025-01-10 13:34:00|206918.2|206828.2|206947.2|206857.2|207080.5|206990.5|206918.2|206828.2|40
1736516050000|2025-01-10 13:34:10|206941.2|206851.2|206966.2|206876.2|207013.7|206923.7|206914.2|206824.2|38
1736516060000|2025-01-10 13:34:20|206966.3|206876.3|206838.4|206748.4|207046.1|206932.4|206838.4|206748.4|38
1736516070000|2025-01-10 13:34:30|206847.6|206757.6|206864.8|206774.8|206892.9|206787.4|206844.4|206754.4|37
1736516080000|2025-01-10 13:34:40|206862|206772|206721.9|206631.9|206871.3|206781.3|206721.9|206631.9|33
1736516090000|2025-01-10 13:34:50|206723.5|206633.5|206697.2|206607.2|206724.8|206634.8|206676.7|206586.7|39
1736516100000|2025-01-10 13:35:00|206719.9|206629.9|206693.3|206603.3|206741.5|206651.5|206693.3|206603.3|36
1736516110000|2025-01-10 13:35:10|206693.5|206603.5|206695.1|206605.1|206725|206635|206689.6|206599.6|39
1736516120000|2025-01-10 13:35:20|206697.8|206607.8|206672.9|206582.9|206751.4|206661.4|206661.1|206571.1|34
1736516130000|2025-01-10 13:35:30|206682.1|206592.1|206607.2|206517.2|206695|206605|206599|206509|35
1736516140000|2025-01-10 13:35:40|206614|206524|206544.5|206454.5|206614|206524|206544.5|206454.5|39
1736516150000|2025-01-10 13:35:50|206546|206456|206554|206464|206597.8|206507.8|206537.9|206447.9|37
1736516160000|2025-01-10 13:36:00|206546|206456|206613.3|206523.3|206668.8|206578.8|206463.1|206373.1|39
1736516170000|2025-01-10 13:36:10|206613.8|206523.8|206701.6|206611.6|206702.4|206612.4|206612.2|206522.2|38
1736516180000|2025-01-10 13:36:20|206699.4|206609.4|206645.1|206555.1|206704.3|206614.3|206630.5|206540.5|37
1736516190000|2025-01-10 13:36:30|206642.1|206552.1|206674.4|206584.4|206703.1|206613.1|206610.6|206520.6|37
1736516200000|2025-01-10 13:36:40|206674.6|206584.6|206653.6|206563.6|206688.7|206598.7|206653.6|206563.6|37
1736516210000|2025-01-10 13:36:50|206624.5|206534.5|206551.8|206461.8|206643.4|206553.4|206551.8|206461.8|38
1736516220000|2025-01-10 13:37:00|206552.5|206462.5|206456.8|206366.8|206569.7|206479.7|206456.8|206366.8|39
1736516230000|2025-01-10 13:37:10|206453.6|206363.6|206490.8|206400.8|206524.8|206434.8|206450.1|206360.1|40
1736516240000|2025-01-10 13:37:20|206523.5|206433.5|206576.5|206486.5|206598|206508|206510.5|206420.5|39
1736516250000|2025-01-10 13:37:30|206575.9|206485.9|206545.4|206455.4|206600.9|206510.9|206540.9|206450.9|38
1736516260000|2025-01-10 13:37:40|206540|206450|206533.2|206443.2|206584.1|206494.1|206521|206431|36
1736516270000|2025-01-10 13:37:50|206531.3|206441.3|206533.5|206443.5|206564.5|206474.5|206524.4|206434.4|37
1736516280000|2025-01-10 13:38:00|206533|206443|206590.4|206500.4|206626|206536|206465.7|206375.7|38
1736516290000|2025-01-10 13:38:10|206598.5|206508.5|206553.2|206463.2|206621|206531|206541.7|206451.7|38
1736516300000|2025-01-10 13:38:20|206551.3|206461.3|206504.5|206414.5|206576.4|206486.4|206504.3|206414.3|33
1736516310000|2025-01-10 13:38:30|206506.1|206416.1|206486.9|206396.9|206512.3|206422.3|206482.7|206392.7|38
1736516320000|2025-01-10 13:38:40|206485.5|206395.5|206361.5|206271.5|206485.5|206395.5|206352.4|206262.4|38
1736516330000|2025-01-10 13:38:50|206367.6|206277.6|206423.5|206333.5|206443.9|206353.9|206352.8|206262.8|40
1736516340000|2025-01-10 13:39:00|206423.6|206333.6|206418.9|206328.9|206442.4|206352.4|206389.6|206299.6|39
1736516350000|2025-01-10 13:39:10|206417.1|206327.1|206423.1|206333.1|206503|206413|206407.3|206317.3|40
1736516360000|2025-01-10 13:39:20|206419.7|206329.7|206394.3|206304.3|206428.1|206338.1|206386.7|206296.7|37
1736516370000|2025-01-10 13:39:30|206385|206295|206374.1|206284.1|206393.9|206303.9|206371.6|206281.6|33
1736516380000|2025-01-10 13:39:40|206374.3|206284.3|206393.6|206303.6|206395.7|206305.7|206371.9|206281.9|35
1736516390000|2025-01-10 13:39:50|206381.6|206291.6|206419.1|206329.1|206436.1|206346.1|206381.6|206291.6|34
1736516400000|2025-01-10 13:40:00|206421.8|206331.8|206421.4|206331.4|206459.3|206369.3|206418.6|206328.6|32
1736516410000|2025-01-10 13:40:10|206421.7|206331.7|206398|206308|206426.9|206336.9|206398|206308|33
1736516420000|2025-01-10 13:40:20|206406.7|206316.7|206326.6|206236.6|206406.7|206316.7|206326.6|206236.6|24
1736516430000|2025-01-10 13:40:30|206335|206245|206262|206172|206335.1|206245.1|206262|206172|37
1736516440000|2025-01-10 13:40:40|206265.1|206175.1|206281.2|206191.2|206296.9|206206.9|206255.3|206165.3|37
1736516450000|2025-01-10 13:40:50|206278.4|206188.4|206255.3|206165.3|206302.2|206212.2|206253.2|206163.2|36
1736516460000|2025-01-10 13:41:00|206279.2|206189.2|206204.4|206114.4|206292.5|206202.5|206201.2|206111.2|37
1736516470000|2025-01-10 13:41:10|206203.7|206113.7|206156.5|206066.5|206213.6|206123.6|206151.6|206061.6|37
1736516480000|2025-01-10 13:41:20|206178.4|206088.4|206206.9|206116.9|206217.4|206127.4|206165|206075|36
1736516490000|2025-01-10 13:41:30|206206.5|206116.5|206210|206120|206212.6|206122.6|206202.7|206112.7|35
1736516500000|2025-01-10 13:41:40|206209.4|206119.4|206241.1|206151.1|206248.7|206158.7|206200.7|206110.7|31
1736516510000|2025-01-10 13:41:50|206239.8|206149.8|206150.6|206060.6|206239.8|206149.8|206150.6|206060.6|33
1736516520000|2025-01-10 13:42:00|206153.7|206063.7|206246.8|206156.8|206255.3|206165.3|206150.7|206060.7|34
1736516530000|2025-01-10 13:42:10|206245.1|206155.1|206178.3|206088.3|206248.7|206158.7|206175.7|206085.7|39
1736516540000|2025-01-10 13:42:20|206178.7|206088.7|206271.4|206181.4|206297.1|206207.1|206178.7|206088.7|37
1736516550000|2025-01-10 13:42:30|206283.6|206193.6|206305.3|206215.3|206323.3|206233.3|206268.5|206178.5|34
1736516560000|2025-01-10 13:42:40|206296.1|206206.1|206200.3|206110.3|206296.1|206206.1|206181.8|206091.8|33
1736516570000|2025-01-10 13:42:50|206201.7|206111.7|206126.2|206036.2|206201.7|206111.7|206126.2|206036.2|37
1736516580000|2025-01-10 13:43:00|206156.1|206066.1|206194.6|206104.6|206210.1|206120.1|206133.8|206043.8|31
1736516590000|2025-01-10 13:43:10|206181|206091|206145.9|206055.9|206191.2|206101.2|206139.4|206049.4|33
1736516600000|2025-01-10 13:43:20|206145.2|206055.2|206192.1|206102.1|206202|206112|206138.8|206048.8|33
1736516610000|2025-01-10 13:43:30|206192.5|206102.5|206185.4|206095.4|206194.6|206104.6|206150.6|206060.6|35
1736516620000|2025-01-10 13:43:40|206188|206098|206196.1|206106.1|206206|206116|206188|206098|34
1736516630000|2025-01-10 13:43:50|206208.5|206118.5|206270.1|206180.1|206273.1|206183.1|206205.8|206115.8|35
1736516640000|2025-01-10 13:44:00|206269.8|206179.8|206206.3|206116.3|206269.8|206179.8|206206.3|206116.3|32
1736516650000|2025-01-10 13:44:10|206206.1|206116.1|206225.9|206135.9|206226.5|206136.5|206198.5|206108.5|30
1736516660000|2025-01-10 13:44:20|206215.1|206125.1|206207.1|206117.1|206222.7|206132.7|206186.1|206096.1|34
1736516670000|2025-01-10 13:44:30|206206.5|206116.5|206202.4|206112.4|206214.7|206124.7|206201.6|206111.6|26
1736516680000|2025-01-10 13:44:40|206202.2|206112.2|206105.6|206015.6|206202.2|206112.2|206102.6|206012.6|37
1736516690000|2025-01-10 13:44:50|206121.5|206031.5|206142.6|206052.6|206145.2|206055.2|206075|205985|31
1736516700000|2025-01-10 13:45:00|206134.9|206044.9|206175.3|206085.3|206183.7|206093.7|206125.2|206035.2|38
1736516710000|2025-01-10 13:45:10|206180.7|206090.7|206170.6|206080.6|206182.4|206092.4|206142.1|206052.1|39
1736516720000|2025-01-10 13:45:20|206170.8|206080.8|206195.5|206105.5|206195.5|206105.5|206148.2|206058.2|25
1736516730000|2025-01-10 13:45:30|206198.8|206108.8|206190.5|206100.5|206202.1|206112.1|206180.4|206090.4|30
1736516740000|2025-01-10 13:45:40|206189.7|206099.7|206202.1|206112.1|206203.5|206113.5|206179.1|206089.1|26
1736516750000|2025-01-10 13:45:50|206202.7|206112.7|206179.7|206089.7|206203.5|206113.5|206174.2|206084.2|35
1736516760000|2025-01-10 13:46:00|206180|206090|206169.5|206079.5|206180|206090|206168.3|206078.3|15
1736516770000|2025-01-10 13:46:10|206169.7|206079.7|206173.1|206083.1|206191.7|206101.7|206169.7|206079.7|22
1736516780000|2025-01-10 13:46:20|206172.1|206082.1|206183.6|206093.6|206191.7|206101.7|206168.9|206078.9|24
1736516790000|2025-01-10 13:46:30|206186.7|206096.7|206171.3|206081.3|206196.3|206106.3|206167.4|206077.4|19
1736516800000|2025-01-10 13:46:40|206170.5|206080.5|206170.9|206080.9|206171.3|206081.3|206169.1|206079.1|9
1736516810000|2025-01-10 13:46:50|206169.1|206079.1|206140.8|206050.8|206169.1|206079.1|206121.9|206031.9|15
1736516820000|2025-01-10 13:47:00|206141.4|206051.4|206293.1|206203.1|206314.7|206224.7|206138.7|206048.7|37
1736516830000|2025-01-10 13:47:10|206294.1|206204.1|206378.7|206288.7|206384.3|206294.3|206283.8|206193.8|34
1736516840000|2025-01-10 13:47:20|206367.7|206277.7|206360.4|206270.4|206373.5|206283.5|206338.4|206248.4|38
1736516850000|2025-01-10 13:47:30|206359.7|206269.7|206371.5|206281.5|206381.2|206291.2|206359.6|206269.6|35
1736516860000|2025-01-10 13:47:40|206375.5|206285.5|206316.2|206226.2|206375.5|206285.5|206315.5|206225.5|22
1736516870000|2025-01-10 13:47:50|206315|206225|206316.3|206226.3|206318.2|206228.2|206254.7|206164.7|36
1736516880000|2025-01-10 13:48:00|206307.2|206217.2|206312.5|206222.5|206315.9|206225.9|206300.3|206210.3|24
1736516890000|2025-01-10 13:48:10|206309.3|206219.3|206258.2|206208.2|206323.1|206233.1|206258.2|206208.2|27
1736516900000|2025-01-10 13:48:20|206254.1|206204.1|206314.3|206224.3|206316.1|206226.1|206254.1|206204.1|18
1736516910000|2025-01-10 13:48:30|206316.1|206226.1|206319.7|206229.7|206333.5|206243.5|206311.6|206221.6|26
1736516920000|2025-01-10 13:48:40|206312.1|206222.1|206317.3|206227.3|206320.4|206230.4|206312.1|206222.1|21
1736516930000|2025-01-10 13:48:50|206315.7|206225.7|206361.7|206271.7|206361.7|206271.7|206311.1|206221.1|17
1736516940000|2025-01-10 13:49:00|206367.3|206277.3|206435.3|206345.3|206435.7|206345.7|206367.3|206277.3|36
1736516950000|2025-01-10 13:49:10|206433|206343|206418.3|206328.3|206445.6|206355.6|206415.1|206325.1|27
1736516960000|2025-01-10 13:49:20|206418.6|206328.6|206407.1|206317.1|206431.7|206341.7|206396.4|206306.4|36
1736516970000|2025-01-10 13:49:30|206413.2|206323.2|206371.1|206281.1|206418.5|206328.5|206370.8|206280.8|29
1736516980000|2025-01-10 13:49:40|206369.4|206279.4|206385.6|206295.6|206389|206299|206361|206271|23
1736516990000|2025-01-10 13:49:50|206386.7|206296.7|206424.5|206334.5|206424.5|206334.5|206377.5|206287.5|24
1736517000000|2025-01-10 13:50:00|206425.1|206335.1|206504.2|206414.2|206504.6|206414.6|206425.1|206335.1|35
1736517010000|2025-01-10 13:50:10|206501.6|206411.6|206466.1|206376.1|206502.3|206412.3|206429.4|206339.4|36
1736517020000|2025-01-10 13:50:20|206462.5|206372.5|206379.6|206289.6|206462.5|206372.5|206370.2|206280.2|31
1736517030000|2025-01-10 13:50:30|206378.1|206288.1|206380.3|206290.3|206391.7|206301.7|206351.9|206261.9|34
1736517040000|2025-01-10 13:50:40|206380.4|206290.4|206390.6|206300.6|206390.6|206300.6|206361.9|206271.9|33
1736517050000|2025-01-10 13:50:50|206395.6|206305.6|206380.6|206290.6|206407.1|206317.1|206378|206288|36
1736517060000|2025-01-10 13:51:00|206380.7|206290.7|206377.6|206287.6|206449.7|206359.7|206370.2|206280.2|33
1736517070000|2025-01-10 13:51:10|206377.3|206287.3|206375.7|206285.7|206389.3|206299.3|206370.3|206280.3|31
1736517080000|2025-01-10 13:51:20|206367.1|206277.1|206335.4|206245.4|206380.2|206290.2|206334.6|206244.6|18
1736517090000|2025-01-10 13:51:30|206339.5|206249.5|206402|206312|206404.3|206314.3|206334.7|206244.7|32
1736517100000|2025-01-10 13:51:40|206400.5|206310.5|206464.4|206374.4|206465.2|206375.2|206383.2|206293.2|35
1736517110000|2025-01-10 13:51:50|206465.9|206375.9|206436|206346|206473|206383|206419.8|206329.8|36
1736517120000|2025-01-10 13:52:00|206439.8|206349.8|206449.8|206359.8|206459.2|206369.2|206424.4|206334.4|36
1736517130000|2025-01-10 13:52:10|206425.8|206335.8|206477.9|206387.9|206506.2|206416.2|206424.8|206334.8|33
1736517140000|2025-01-10 13:52:20|206479.8|206389.8|206467.6|206377.6|206479.8|206389.8|206466.4|206376.4|15
1736517150000|2025-01-10 13:52:30|206464.7|206374.7|206510.6|206420.6|206514.3|206424.3|206436.6|206346.6|32
1736517160000|2025-01-10 13:52:40|206514.4|206424.4|206376.7|206286.7|206514.4|206424.4|206372.2|206282.2|36
1736517170000|2025-01-10 13:52:50|206378.5|206288.5|206355.9|206265.9|206378.7|206288.7|206347.2|206257.2|30
1736517180000|2025-01-10 13:53:00|206356.1|206266.1|206303.1|206213.1|206356.2|206266.2|206298.1|206208.1|31
1736517190000|2025-01-10 13:53:10|206295.9|206205.9|206242.1|206152.1|206301.7|206211.7|206234.8|206144.8|38
1736517200000|2025-01-10 13:53:20|206242.2|206152.2|206167.9|206077.9|206244.5|206154.5|206167.9|206077.9|33
1736517210000|2025-01-10 13:53:30|206171.8|206081.8|206140.2|206050.2|206173.8|206083.8|206118.8|206028.8|38
1736517220000|2025-01-10 13:53:40|206141.2|206051.2|206039.8|205949.8|206141.2|206051.2|206035.9|205945.9|32
1736517230000|2025-01-10 13:53:50|206041.8|205951.8|206037.3|205947.3|206065.5|205975.5|206035.4|205945.4|28
1736517240000|2025-01-10 13:54:00|206035.8|205945.8|206024.7|205934.7|206078.1|205988.1|206024.7|205934.7|33
1736517250000|2025-01-10 13:54:10|206026.8|205936.8|206036.7|205946.7|206077.3|205987.3|206011.5|205921.5|36
1736517260000|2025-01-10 13:54:20|206033.3|205943.3|206134.8|206044.8|206139.8|206049.8|206033.3|205943.3|27
1736517270000|2025-01-10 13:54:30|206134.4|206044.4|206141.8|206051.8|206157.2|206067.2|206107.9|206017.9|29
1736517280000|2025-01-10 13:54:40|206151.3|206061.3|206160.9|206070.9|206161.5|206071.5|206146.2|206056.2|29
1736517290000|2025-01-10 13:54:50|206161|206071|206157.7|206067.7|206163.8|206073.8|206131.6|206041.6|29
1736517300000|2025-01-10 13:55:00|206148.7|206058.7|206164.7|206074.7|206200.4|206110.4|206148.7|206058.7|33
1736517310000|2025-01-10 13:55:10|206166.8|206076.8|206197|206107|206206.2|206116.2|206166.8|206076.8|32
1736517320000|2025-01-10 13:55:20|206198.7|206108.7|206161.8|206071.8|206204.9|206114.9|206153.7|206063.7|35
1736517330000|2025-01-10 13:55:30|206161.2|206071.2|206178.6|206088.6|206181.2|206106.3|206156.3|206071.2|22
1736517340000|2025-01-10 13:55:40|206178.4|206088.4|206210|206120|206213.8|206123.8|206178.4|206088.4|19
1736517350000|2025-01-10 13:55:50|206209.6|206119.6|206242.4|206152.4|206244.4|206154.4|206209.6|206119.6|29
1736517360000|2025-01-10 13:56:00|206249.7|206159.7|206279.5|206189.5|206290.7|206200.7|206249.7|206159.7|34
1736517370000|2025-01-10 13:56:10|206278.7|206188.7|206254.1|206164.1|206279.3|206189.3|206216|206126|33
1736517380000|2025-01-10 13:56:20|206254.8|206164.8|206250.5|206160.5|206266.1|206176.1|206233.2|206143.2|36
1736517390000|2025-01-10 13:56:30|206247|206157|206279|206189|206279.7|206189.7|206230.8|206140.8|31
1736517400000|2025-01-10 13:56:40|206275.3|206185.3|206276.8|206186.8|206277.6|206187.6|206247.6|206157.6|30
1736517410000|2025-01-10 13:56:50|206277|206187|206277.7|206187.7|206283|206193|206244.2|206154.2|36
1736517420000|2025-01-10 13:57:00|206276.7|206186.7|206275.9|206185.9|206282.3|206192.3|206271|206181|34
1736517430000|2025-01-10 13:57:10|206275.2|206185.2|206285.1|206195.1|206289.4|206199.4|206275.2|206185.2|31
1736517440000|2025-01-10 13:57:20|206276.1|206186.1|206281.1|206191.1|206283.6|206193.6|206264.5|206174.5|30
1736517450000|2025-01-10 13:57:30|206284.5|206194.5|206321.7|206231.7|206325.4|206235.4|206281.3|206191.3|26
1736517460000|2025-01-10 13:57:40|206319.5|206229.5|206403.8|206313.8|206415.3|206325.3|206319.5|206229.5|32
1736517470000|2025-01-10 13:57:50|206396.5|206306.5|206410.6|206320.6|206412.3|206322.3|206366.7|206276.7|31
1736517480000|2025-01-10 13:58:00|206412.5|206322.5|206459.3|206369.3|206461.9|206371.9|206412.5|206322.5|33
1736517490000|2025-01-10 13:58:10|206457.6|206367.6|206502.2|206412.2|206509.4|206435.6|206454.8|206364.8|23
1736517500000|2025-01-10 13:58:20|206499.8|206409.8|206550.2|206460.2|206550.2|206460.2|206499.8|206409.8|20
1736517510000|2025-01-10 13:58:30|206550.5|206460.5|206511.8|206421.8|206555.8|206465.8|206473.5|206383.5|35
1736517520000|2025-01-10 13:58:40|206509.6|206419.6|206521.9|206431.9|206530.2|206440.2|206464.1|206374.1|28
1736517530000|2025-01-10 13:58:50|206520.6|206430.6|206462|206372|206541.6|206451.6|206462|206372|31
1736517540000|2025-01-10 13:59:00|206450.3|206360.3|206414.3|206324.3|206450.3|206360.3|206392.4|206302.4|34
1736517550000|2025-01-10 13:59:10|206418.3|206328.3|206398.5|206308.5|206425.6|206335.6|206388.8|206298.8|24
1736517560000|2025-01-10 13:59:20|206394.2|206304.2|206384.5|206294.5|206422|206332|206381.5|206291.5|31
1736517570000|2025-01-10 13:59:30|206380|206290|206346.3|206256.3|206380|206290|206346.3|206256.3|30
1736517580000|2025-01-10 13:59:40|206344.9|206254.9|206334.3|206244.3|206353.4|206263.4|206308.1|206218.1|31
1736517590000|2025-01-10 13:59:50|206333.8|206243.8|206322.8|206232.8|206345.3|206255.3|206321|206231|34
1736517600000|2025-01-10 14:00:00|206325.9|206235.9|206313.1|206223.1|206352.6|206262.6|206313.1|206223.1|32
1736517610000|2025-01-10 14:00:10|206316.3|206226.3|206290.8|206200.8|206335.7|206245.7|206288.2|206198.2|31
1736517620000|2025-01-10 14:00:20|206290.7|206200.7|206339.4|206249.4|206349.8|206259.8|206290.7|206200.7|37
1736517630000|2025-01-10 14:00:30|206348.2|206258.2|206414|206324|206414|206324|206348.2|206258.2|34
1736517640000|2025-01-10 14:00:40|206414.5|206324.5|206428.7|206338.7|206456.6|206366.6|206405.6|206315.6|35
1736517650000|2025-01-10 14:00:50|206436.8|206346.8|206452.4|206362.4|206459.4|206369.4|206431.2|206341.2|29
1736517660000|2025-01-10 14:01:00|206446.4|206356.4|206391.4|206301.4|206449.6|206359.6|206390.8|206300.8|24
1736517670000|2025-01-10 14:01:10|206388.6|206298.6|206403.4|206313.4|206410.8|206320.8|206387.2|206297.2|31
1736517680000|2025-01-10 14:01:20|206408.5|206318.5|206336.3|206246.3|206408.8|206318.8|206330.7|206240.7|34
1736517690000|2025-01-10 14:01:30|206334.7|206244.7|206329|206239|206337.2|206247.2|206324.1|206234.1|37
1736517700000|2025-01-10 14:01:40|206330.2|206240.2|206328.7|206238.7|206356.6|206266.6|206328.7|206238.7|30
1736517710000|2025-01-10 14:01:50|206330.1|206240.1|206326.4|206236.4|206330.1|206240.1|206317.8|206227.8|23
1736517720000|2025-01-10 14:02:00|206325.3|206235.3|206302.7|206212.7|206335.2|206245.2|206247.3|206177.4|33
1736517730000|2025-01-10 14:02:10|206313.1|206223.1|206406.6|206316.6|206415.1|206325.1|206313.1|206223.1|36
1736517740000|2025-01-10 14:02:20|206425.5|206335.5|206451.9|206361.9|206464.5|206374.5|206425.5|206335.5|22
1736517750000|2025-01-10 14:02:30|206451.8|206361.8|206468.1|206378.1|206468.1|206378.1|206435.9|206345.9|29
1736517760000|2025-01-10 14:02:40|206485.8|206395.8|206471.2|206421.2|206490.7|206424.9|206469.2|206379.8|21
1736517770000|2025-01-10 14:02:50|206473.6|206423.6|206480|206430|206490.9|206440.9|206469.3|206419.3|25
1736517780000|2025-01-10 14:03:00|206481.9|206431.9|206478.7|206428.7|206486.4|206436.4|206475.5|206425.5|14
1736517790000|2025-01-10 14:03:10|206478.2|206428.2|206424.9|206334.9|206478.2|206428.2|206382.3|206296|28
1736517800000|2025-01-10 14:03:20|206423.5|206333.5|206493|206403|206503.2|206420.5|206423.5|206333.5|33
1736517810000|2025-01-10 14:03:30|206494|206404|206576.1|206486.1|206576.1|206486.1|206493.4|206403.4|29
1736517820000|2025-01-10 14:03:40|206575.9|206485.9|206576.7|206486.7|206583.4|206493.4|206568.9|206478.9|35
1736517830000|2025-01-10 14:03:50|206576.9|206486.9|206513.7|206463.7|206590.3|206500.3|206500.6|206450.6|34
1736517840000|2025-01-10 14:04:00|206513.2|206463.2|206572.6|206482.6|206594|206504|206510.5|206443.9|33
1736517850000|2025-01-10 14:04:10|206572.7|206482.7|206561.7|206471.7|206578.8|206488.8|206553.3|206463.3|34
1736517860000|2025-01-10 14:04:20|206562.5|206472.5|206499.9|206409.9|206562.9|206472.9|206494.7|206404.7|34
1736517870000|2025-01-10 14:04:30|206498|206408|206472.4|206382.4|206506.4|206416.4|206430.1|206340.1|37
1736517880000|2025-01-10 14:04:40|206472.9|206382.9|206482.5|206392.5|206485.3|206395.3|206458.7|206368.7|36
1736517890000|2025-01-10 14:04:50|206493.3|206403.3|206475.6|206385.6|206502.4|206412.4|206461.6|206371.6|34
1736517900000|2025-01-10 14:05:00|206479.9|206389.9|206580.3|206490.3|206583.6|206493.6|206479.6|206389.6|36
1736517910000|2025-01-10 14:05:10|206580.4|206490.4|206612.6|206522.6|206618|206528|206580.3|206490.3|36
1736517920000|2025-01-10 14:05:20|206612.8|206522.8|206618|206528|206623|206533|206612.2|206522.2|27
1736517930000|2025-01-10 14:05:30|206617.7|206527.7|206575.2|206485.2|206617.7|206527.7|206572.7|206482.7|36
1736517940000|2025-01-10 14:05:40|206577.6|206487.6|206588.6|206498.6|206596.3|206506.3|206575|206485|32
1736517950000|2025-01-10 14:05:50|206588.3|206498.3|206590.7|206500.7|206595.3|206505.3|206570.7|206480.7|28
1736517960000|2025-01-10 14:06:00|206590.9|206500.9|206593.1|206503.1|206593.2|206503.2|206587.3|206497.3|29
1736517970000|2025-01-10 14:06:10|206593.2|206503.2|206616.2|206526.2|206619.6|206529.6|206591.3|206501.3|19
1736517980000|2025-01-10 14:06:20|206614.7|206524.7|206639.6|206549.6|206651.8|206589.3|206614.7|206524.7|23
1736517990000|2025-01-10 14:06:30|206637.9|206547.9|206621.8|206531.8|206666.9|206576.9|206621.8|206531.8|30
1736518000000|2025-01-10 14:06:40|206622.3|206532.3|206538.8|206448.8|206631.2|206541.2|206536.6|206446.6|28
1736518010000|2025-01-10 14:06:50|206539.6|206449.6|206506.7|206456.7|206557.9|206467.9|206503.2|206429.4|29
1736518020000|2025-01-10 14:07:00|206505.2|206455.2|206525.2|206435.2|206527.2|206455.2|206502.5|206431.8|22
1736518030000|2025-01-10 14:07:10|206524|206434|206525|206435|206529.5|206439.5|206524|206434|18
1736518040000|2025-01-10 14:07:20|206518.7|206428.7|206523.3|206433.3|206528.8|206438.8|206518.7|206428.7|12
1736518050000|2025-01-10 14:07:30|206523.8|206433.8|206497.9|206407.9|206549.7|206459.7|206497.9|206407.9|29
1736518060000|2025-01-10 14:07:40|206500.2|206410.2|206490.5|206400.5|206513.2|206423.2|206482.2|206392.2|29
1736518070000|2025-01-10 14:07:50|206490|206400|206489.6|206399.6|206493.3|206403.3|206487.1|206397.1|17
1736518080000|2025-01-10 14:08:00|206487.9|206397.9|206440.3|206350.3|206505.2|206415.2|206426.6|206336.6|28
1736518090000|2025-01-10 14:08:10|206443|206353|206455.8|206365.8|206490.5|206400.5|206443|206353|29
1736518100000|2025-01-10 14:08:20|206457.6|206367.6|206423|206333|206488.4|206398.4|206422|206332|28
1736518110000|2025-01-10 14:08:30|206422.9|206332.9|206440.9|206350.9|206448.4|206358.4|206422.3|206332.3|23
1736518120000|2025-01-10 14:08:40|206440.7|206350.7|206417.4|206327.4|206442.8|206352.8|206414.4|206324.4|33
1736518130000|2025-01-10 14:08:50|206410.7|206320.7|206437.1|206347.1|206438.6|206348.6|206410.7|206320.7|30
1736518140000|2025-01-10 14:09:00|206420.2|206330.2|206482.5|206392.5|206487.6|206397.6|206416.7|206326.7|38
1736518150000|2025-01-10 14:09:10|206461.9|206371.9|206485.4|206395.4|206502.2|206412.2|206460.9|206370.9|36
1736518160000|2025-01-10 14:09:20|206486.6|206396.6|206467.1|206377.1|206489.7|206399.7|206455.5|206365.5|28
1736518170000|2025-01-10 14:09:30|206477.1|206387.1|206475.9|206385.9|206485.8|206395.8|206451.6|206361.6|35
1736518180000|2025-01-10 14:09:40|206478.6|206388.6|206456.2|206366.2|206482.5|206392.5|206455.5|206365.5|28
1736518190000|2025-01-10 14:09:50|206454.3|206364.3|206494.8|206404.8|206494.8|206404.8|206448.9|206358.9|32
1736518200000|2025-01-10 14:10:00|206494.3|206404.3|206568.9|206478.9|206577.9|206487.9|206491.6|206401.6|34
1736518210000|2025-01-10 14:10:10|206566.5|206476.5|206572|206482|206576.3|206486.3|206535.1|206445.1|36
1736518220000|2025-01-10 14:10:20|206570.1|206480.1|206647.3|206557.3|206654.6|206564.6|206570.1|206480.1|37
1736518230000|2025-01-10 14:10:30|206648.4|206558.4|206556.4|206466.4|206648.4|206558.4|206553|206463|33
1736518240000|2025-01-10 14:10:40|206558.4|206468.4|206533.3|206443.3|206564.2|206474.2|206525.9|206435.9|19
1736518250000|2025-01-10 14:10:50|206535|206445|206491.1|206401.1|206535.4|206445.4|206491.1|206401.1|22
1736518260000|2025-01-10 14:11:00|206492.3|206402.3|206485.5|206395.5|206497|206407|206472|206382|35
1736518270000|2025-01-10 14:11:10|206490|206400|206540.7|206450.7|206540.7|206450.7|206485.3|206395.3|26
1736518280000|2025-01-10 14:11:20|206549|206459|206535.1|206445.1|206577.3|206487.3|206516.8|206426.8|32
1736518290000|2025-01-10 14:11:30|206534.9|206444.9|206543.6|206453.6|206547.8|206457.8|206534.2|206444.2|28
1736518300000|2025-01-10 14:11:40|206543.1|206453.1|206541.4|206451.4|206548.5|206458.5|206535.4|206445.4|27
1736518310000|2025-01-10 14:11:50|206541.6|206451.6|206534.9|206444.9|206544.1|206454.1|206534.8|206444.8|18
1736518320000|2025-01-10 14:12:00|206534.3|206444.3|206527.6|206437.6|206541.5|206451.5|206517.9|206427.9|21
1736518330000|2025-01-10 14:12:10|206523.7|206433.7|206521.5|206431.5|206524|206434|206520.2|206430.2|13
1736518340000|2025-01-10 14:12:20|206521.7|206431.7|206522.7|206432.7|206529.1|206439.1|206521.7|206431.7|12
1736518350000|2025-01-10 14:12:30|206521.1|206431.1|206567.4|206477.4|206570.6|206480.6|206514.7|206424.7|27
1736518360000|2025-01-10 14:12:40|206568|206478|206492.8|206402.8|206569.4|206479.4|206492.8|206402.8|22
1736518370000|2025-01-10 14:12:50|206494.1|206404.1|206490.1|206400.1|206497.3|206407.3|206471.3|206381.3|21
1736518380000|2025-01-10 14:13:00|206490|206400|206461.7|206371.7|206490|206400|206459.9|206369.9|29
1736518390000|2025-01-10 14:13:10|206464.6|206374.6|206437.7|206347.7|206467.2|206377.2|206416.5|206326.5|25
1736518400000|2025-01-10 14:13:20|206434.3|206344.3|206462.6|206372.6|206465.4|206375.4|206434.3|206344.3|27
1736518410000|2025-01-10 14:13:30|206462.8|206372.8|206462.5|206372.5|206465.1|206375.1|206458.5|206368.5|25
1736518420000|2025-01-10 14:13:40|206461.6|206371.6|206467.5|206377.5|206477.5|206387.5|206460.3|206370.3|14
1736518430000|2025-01-10 14:13:50|206467.7|206377.7|206485.6|206395.6|206503|206413|206467.5|206377.5|9
1736518440000|2025-01-10 14:14:00|206492|206402|206521.4|206431.4|206524.7|206434.7|206490.4|206400.4|31
1736518450000|2025-01-10 14:14:10|206521|206431|206461|206371|206521|206431|206461|206371|30
1736518460000|2025-01-10 14:14:20|206460.6|206370.6|206469.2|206379.2|206472.4|206382.4|206457|206367|20
1736518470000|2025-01-10 14:14:30|206467|206377|206471.6|206381.6|206472.2|206382.2|206459.5|206369.5|30
1736518480000|2025-01-10 14:14:40|206471.1|206381.1|206485.6|206395.6|206488|206398|206470.3|206380.3|23
1736518490000|2025-01-10 14:14:50|206486|206396|206486.4|206396.4|206491.8|206401.8|206478.1|206388.1|25
1736518500000|2025-01-10 14:15:00|206486.6|206396.6|206486.1|206396.1|206494.3|206404.3|206480.4|206390.4|21
1736518510000|2025-01-10 14:15:10|206487.4|206397.4|206491.4|206401.4|206503.3|206413.3|206484.5|206394.5|25
1736518520000|2025-01-10 14:15:20|206491.8|206401.8|206481.9|206391.9|206499.9|206409.9|206464.4|206374.4|21
1736518530000|2025-01-10 14:15:30|206482.7|206392.7|206493|206403|206493.2|206407.1|206457.1|206372.4|22
1736518540000|2025-01-10 14:15:40|206493.2|206403.2|206453|206363|206496.9|206406.9|206450.1|206360.1|25
1736518550000|2025-01-10 14:15:50|206450.9|206360.9|206408.2|206318.2|206450.9|206360.9|206407.1|206317.1|22
1736518560000|2025-01-10 14:16:00|206409.7|206319.7|206374.6|206284.6|206417.5|206327.5|206345.9|206284.6|28
1736518570000|2025-01-10 14:16:10|206378.7|206288.7|206372.3|206282.3|206378.7|206288.7|206336|206246|29
1736518580000|2025-01-10 14:16:20|206372.8|206282.8|206355.1|206265.1|206372.8|206282.8|206352.2|206262.2|34
1736518590000|2025-01-10 14:16:30|206355.2|206265.2|206352.1|206262.1|206357.3|206267.3|206327.4|206237.4|26
1736518600000|2025-01-10 14:16:40|206352.4|206262.4|206387.1|206297.1|206390.4|206300.4|206352|206262|22
1736518610000|2025-01-10 14:16:50|206387.2|206297.2|206410.4|206320.4|206412|206322|206379.8|206289.8|30
1736518620000|2025-01-10 14:17:00|206410.2|206320.2|206406.7|206316.7|206448|206358|206405.3|206315.3|32
1736518630000|2025-01-10 14:17:10|206406.6|206316.6|206410.5|206320.5|206416.5|206326.5|206393.3|206303.3|25
1736518640000|2025-01-10 14:17:20|206407.7|206317.7|206427.2|206337.2|206432.5|206342.5|206407.4|206317.4|24
1736518650000|2025-01-10 14:17:30|206425.6|206335.6|206373.9|206283.9|206428.7|206338.7|206373.5|206283.5|21
1736518660000|2025-01-10 14:17:40|206372.7|206282.7|206379.4|206289.4|206383.6|206293.6|206364.2|206274.2|25
1736518670000|2025-01-10 14:17:50|206379.2|206289.2|206334.2|206244.2|206386.3|206296.3|206333.5|206243.5|30
1736518680000|2025-01-10 14:18:00|206333.8|206243.8|206356.2|206266.2|206361|206271|206333.2|206243.2|36
1736518690000|2025-01-10 14:18:10|206361.1|206271.1|206363.6|206273.6|206369.2|206279.2|206354.8|206264.8|21
1736518700000|2025-01-10 14:18:20|206365.9|206275.9|206373.7|206283.7|206380|206290|206357.8|206267.8|32
1736518710000|2025-01-10 14:18:30|206374.8|206284.8|206372|206282|206377|206287|206365.9|206275.9|31
1736518720000|2025-01-10 14:18:40|206373.6|206283.6|206341|206251|206373.6|206283.6|206341|206251|15
1736518730000|2025-01-10 14:18:50|206341.9|206251.9|206345.8|206255.8|206368.5|206278.5|206321.3|206231.3|26
1736518740000|2025-01-10 14:19:00|206344.9|206254.9|206347.7|206257.7|206378|206288|206344.9|206254.9|32
1736518750000|2025-01-10 14:19:10|206351.3|206261.3|206348.4|206258.4|206364.8|206274.8|206299.7|206209.7|33
1736518760000|2025-01-10 14:19:20|206344.3|206254.3|206333.1|206283.1|206367.8|206288.4|206333.1|206245.9|32
1736518770000|2025-01-10 14:19:30|206334.1|206284.1|206346.4|206296.4|206350|206300|206315.4|206265.4|28
1736518780000|2025-01-10 14:19:40|206343.8|206293.8|206333.8|206283.8|206356.4|206306.4|206333.8|206283.8|31
1736518790000|2025-01-10 14:19:50|206329.8|206279.8|206433.5|206383.5|206434.4|206384.4|206319.2|206269.2|26
1736518800000|2025-01-10 14:20:00|206433.6|206383.6|206414.9|206324.9|206469.4|206419.4|206363.8|206273.8|33
1736518810000|2025-01-10 14:20:10|206414.7|206324.7|206455.7|206365.7|206458.3|206368.3|206414.7|206324.7|22
1736518820000|2025-01-10 14:20:20|206455|206365|206461.9|206371.9|206461.9|206371.9|206454.6|206364.6|28
1736518830000|2025-01-10 14:20:30|206461.2|206371.2|206433.7|206383.7|206471.6|206421.6|206430.3|206367.9|32
1736518840000|2025-01-10 14:20:40|206436.6|206386.6|206427.1|206377.1|206440.4|206390.4|206427.1|206377.1|21
1736518850000|2025-01-10 14:20:50|206428.4|206378.4|206446.3|206356.3|206449.1|206381.4|206427|206356.3|13
1736518860000|2025-01-10 14:21:00|206443.4|206353.4|206419.4|206329.4|206455.4|206365.4|206419.4|206329.4|23
1736518870000|2025-01-10 14:21:10|206417.9|206327.9|206392.3|206342.3|206417.9|206346|206392|206323.9|20
1736518880000|2025-01-10 14:21:20|206394.2|206344.2|206399.8|206349.8|206399.8|206349.8|206391.3|206302.4|16
1736518890000|2025-01-10 14:21:30|206399.1|206349.1|206353.5|206303.5|206399.9|206349.9|206349.6|206299.6|20
1736518900000|2025-01-10 14:21:40|206351|206301|206389.5|206299.5|206389.5|206302.9|206348.8|206279.1|18
1736518910000|2025-01-10 14:21:50|206384.7|206294.7|206414.7|206324.7|206414.7|206324.7|206380.5|206290.5|21
1736518920000|2025-01-10 14:22:00|206406.5|206316.5|206407.4|206317.4|206434.7|206364.7|206398.4|206316.5|31
1736518930000|2025-01-10 14:22:10|206405.4|206315.4|206414.3|206324.3|206415.7|206325.7|206401.4|206311.4|27
1736518940000|2025-01-10 14:22:20|206411.9|206321.9|206452.2|206362.2|206458.4|206368.4|206411.9|206321.9|24
1736518950000|2025-01-10 14:22:30|206449.7|206359.7|206411.3|206321.3|206450.2|206360.2|206410.1|206320.1|28
1736518960000|2025-01-10 14:22:40|206413.9|206323.9|206416.4|206326.4|206420.1|206330.1|206410.3|206320.3|23
1736518970000|2025-01-10 14:22:50|206417.8|206327.8|206410.8|206320.8|206419.1|206329.1|206410.8|206320.8|20
1736518980000|2025-01-10 14:23:00|206411.2|206321.2|206392.3|206342.3|206431.6|206342.3|206387.2|206306.5|23
1736518990000|2025-01-10 14:23:10|206386.1|206336.1|206396.3|206346.3|206404|206354|206385.8|206335.8|29
1736519000000|2025-01-10 14:23:20|206396.4|206346.4|206465.6|206375.6|206483|206433|206396.4|206346.4|35
1736519010000|2025-01-10 14:23:30|206465.2|206375.2|206407.1|206317.1|206465.2|206375.2|206406.1|206316.1|37
1736519020000|2025-01-10 14:23:40|206407|206317|206418.3|206328.3|206428.6|206356.9|206397.8|206316|26
1736519030000|2025-01-10 14:23:50|206428.3|206338.3|206410.2|206320.2|206453.4|206363.4|206410|206320|32
1736519040000|2025-01-10 14:24:00|206410|206320|206426.2|206336.2|206434.1|206344.1|206409.9|206319.9|30
1736519050000|2025-01-10 14:24:10|206429.5|206339.5|206415.6|206325.6|206429.6|206339.6|206410.4|206320.4|28
1736519060000|2025-01-10 14:24:20|206412.6|206322.6|206415.6|206325.6|206436.9|206346.9|206410.6|206320.6|27
1736519070000|2025-01-10 14:24:30|206413.2|206323.2|206420.9|206370.9|206425.3|206375.3|206412.1|206322.1|27
1736519080000|2025-01-10 14:24:40|206420|206370|206440.5|206350.5|206444.1|206373.5|206416.5|206350.5|12
1736519090000|2025-01-10 14:24:50|206444.3|206354.3|206426|206336|206447.1|206357.1|206425.8|206335.8|14
1736519100000|2025-01-10 14:25:00|206426.7|206336.7|206391.1|206341.1|206430.2|206348.4|206391.1|206323.5|26
1736519110000|2025-01-10 14:25:10|206390.6|206340.6|206373.6|206323.6|206390.9|206340.9|206350.6|206300.6|17
1736519120000|2025-01-10 14:25:20|206372.7|206322.7|206356.6|206306.6|206376.1|206326.1|206356.6|206306.6|22
1736519130000|2025-01-10 14:25:30|206357.3|206307.3|206361.4|206311.4|206366.5|206316.5|206339.1|206289.1|28
1736519140000|2025-01-10 14:25:40|206361.1|206311.1|206351.1|206301.1|206361.1|206311.1|206350.4|206300.4|24
1736519150000|2025-01-10 14:25:50|206353|206303|206378.5|206328.5|206378.5|206328.5|206343.5|206293.5|28
1736519160000|2025-01-10 14:26:00|206380.8|206330.8|206465.8|206415.8|206470.9|206420.9|206379.8|206329.8|39
1736519170000|2025-01-10 14:26:10|206468.3|206418.3|206464.3|206414.3|206475.1|206425.1|206436.8|206386.8|33
1736519180000|2025-01-10 14:26:20|206465.2|206415.2|206457.1|206407.1|206486.2|206436.2|206457.1|206407.1|21
1736519190000|2025-01-10 14:26:30|206462.2|206412.2|206434.2|206384.2|206467|206417|206433.3|206383.3|25
1736519200000|2025-01-10 14:26:40|206435.4|206385.4|206382.1|206332.1|206444.4|206394.4|206382.1|206332.1|18
1736519210000|2025-01-10 14:26:50|206384.1|206334.1|206383.4|206333.4|206388.9|206338.9|206376.2|206326.2|24
1736519220000|2025-01-10 14:27:00|206380.7|206330.7|206428.2|206378.2|206434.3|206384.3|206377.4|206327.4|28
1736519230000|2025-01-10 14:27:10|206431.1|206381.1|206458.1|206408.1|206464.4|206414.4|206431.1|206381.1|19
1736519240000|2025-01-10 14:27:20|206463.2|206413.2|206454.7|206404.7|206466.7|206416.7|206454.7|206404.7|20
1736519250000|2025-01-10 14:27:30|206454|206404|206466.1|206416.1|206478.9|206428.9|206446|206396|28
1736519260000|2025-01-10 14:27:40|206465.1|206415.1|206460|206410|206470.5|206420.5|206458.5|206408.5|25
1736519270000|2025-01-10 14:27:50|206460.9|206410.9|206436.7|206386.7|206464.4|206414.4|206435.7|206385.7|26
1736519280000|2025-01-10 14:28:00|206436.5|206386.5|206424.5|206374.5|206452.3|206402.3|206421.6|206371.6|25
1736519290000|2025-01-10 14:28:10|206421.9|206371.9|206424.6|206374.6|206426.8|206376.8|206421.9|206371.9|20
1736519300000|2025-01-10 14:28:20|206421.7|206371.7|206418.2|206368.2|206425.9|206375.9|206417.4|206367.4|34
1736519310000|2025-01-10 14:28:30|206419.2|206369.2|206418.6|206328.6|206444.3|206377.8|206416.6|206326.6|20
1736519320000|2025-01-10 14:28:40|206419.8|206329.8|206397.9|206307.9|206423.1|206333.1|206397.9|206307.9|22
1736519330000|2025-01-10 14:28:50|206399.2|206309.2|206366.2|206276.2|206399.2|206309.2|206365.8|206275.8|4
1736519340000|2025-01-10 14:29:00|206365.2|206275.2|206324.6|206234.6|206366.4|206276.4|206322.6|206232.6|9
1736519350000|2025-01-10 14:29:10|206323.5|206233.5|206281.9|206191.9|206325.9|206235.9|206281.9|206191.9|16
1736519360000|2025-01-10 14:29:20|206281.2|206191.2|206278.8|206188.8|206309.4|206219.4|206267.8|206177.8|27
1736519370000|2025-01-10 14:29:30|206274|206184|206260.8|206210.8|206307.1|206225|206260.8|206180.2|28
1736519380000|2025-01-10 14:29:40|206256.6|206206.6|206248.7|206198.7|206258.2|206208.2|206248|206198|15
1736519390000|2025-01-10 14:29:50|206249.6|206199.6|206247.4|206197.4|206255.1|206205.1|206247.4|206197.4|11
1736519400000|2025-01-10 14:30:00|206215.1|206165.1|206251.4|206201.4|206252.6|206202.6|206213.8|206163.8|31
1736519410000|2025-01-10 14:30:10|206249.4|206199.4|206396.5|206306.5|206396.5|206306.5|206243.7|206193.7|27
1736519420000|2025-01-10 14:30:20|206397|206307|206412|206322|206412|206322|206396|206306|31
1736519430000|2025-01-10 14:30:30|206409.6|206319.6|206434.9|206344.9|206450.3|206360.3|206409.6|206319.6|34
1736519440000|2025-01-10 14:30:40|206435.9|206345.9|206458.3|206408.3|206485.6|206409.3|206434.7|206344.7|36
1736519450000|2025-01-10 14:30:50|206456.4|206406.4|206484.9|206394.9|206489.4|206418.8|206444.3|206377.8|36
1736519460000|2025-01-10 14:31:00|206484.5|206394.5|206502.6|206452.6|206513.5|206463.5|206464.5|206386.8|33
1736519470000|2025-01-10 14:31:10|206503.8|206453.8|206547.7|206497.7|206554.4|206504.4|206502.7|206452.7|25
1736519480000|2025-01-10 14:31:20|206546.7|206496.7|206546.9|206496.9|206555.2|206505.2|206541.8|206491.8|22
1736519490000|2025-01-10 14:31:30|206546.6|206496.6|206575.4|206525.4|206585.5|206534.1|206535.9|206485.9|33
1736519500000|2025-01-10 14:31:40|206575.5|206525.5|206589.7|206499.7|206592.7|206526.7|206566.5|206497.6|21
1736519510000|2025-01-10 14:31:50|206588.4|206498.4|206572.2|206482.2|206606.5|206516.5|206569.1|206479.1|28
1736519520000|2025-01-10 14:32:00|206576.8|206486.8|206570.8|206480.8|206577.4|206487.4|206567.8|206477.8|25
1736519530000|2025-01-10 14:32:10|206569.9|206479.9|206558.2|206468.2|206569.9|206479.9|206526.2|206466.6|24
1736519540000|2025-01-10 14:32:20|206558.1|206468.1|206522.6|206432.6|206561.3|206471.3|206513.9|206423.9|24
1736519550000|2025-01-10 14:32:30|206521.5|206431.5|206526.9|206436.9|206539.2|206449.2|206520.5|206430.5|20
1736519560000|2025-01-10 14:32:40|206525.8|206435.8|206523.8|206433.8|206525.8|206435.8|206523.6|206433.6|15
1736519570000|2025-01-10 14:32:50|206525.1|206435.1|206454.8|206404.8|206525.7|206435.7|206454.6|206404.6|25
1736519580000|2025-01-10 14:33:00|206456|206406|206414.9|206364.9|206476.8|206407.9|206410.2|206360.2|21
1736519590000|2025-01-10 14:33:10|206415.1|206365.1|206390.6|206300.6|206415.4|206365.4|206384.6|206300.6|21
1736519600000|2025-01-10 14:33:20|206392|206302|206349.3|206259.3|206398.5|206308.5|206347.3|206257.3|30
1736519610000|2025-01-10 14:33:30|206348.1|206258.1|206310.7|206220.7|206350.6|206260.6|206310.7|206220.7|17
1736519620000|2025-01-10 14:33:40|206299.7|206209.7|206314.8|206224.8|206314.8|206224.8|206290.1|206200.1|26
1736519630000|2025-01-10 14:33:50|206312.5|206222.5|206312.7|206222.7|206316.6|206226.6|206302.9|206212.9|20
1736519640000|2025-01-10 14:34:00|206309|206219|206312.7|206222.7|206312.7|206253.2|206285.3|206215.4|27
1736519650000|2025-01-10 14:34:10|206288|206238|206268.3|206178.3|206288|206238|206241.5|206178.3|31
1736519660000|2025-01-10 14:34:20|206269|206179|206307.9|206217.9|206310.3|206220.3|206267.8|206177.8|32
1736519670000|2025-01-10 14:34:30|206308|206218|206316.1|206226.1|206316.1|206226.1|206303.2|206213.2|22
1736519680000|2025-01-10 14:34:40|206313|206223|206313.2|206223.2|206313.2|206223.2|206312|206222|10
1736519690000|2025-01-10 14:34:50|206320.9|206230.9|206292.9|206242.9|206320.9|206254.9|206292.6|206230.9|28
1736519700000|2025-01-10 14:35:00|206293.7|206243.7|206309.2|206219.2|206314.3|206250.5|206292.7|206213.6|19
1736519710000|2025-01-10 14:35:10|206308.4|206218.4|206244.5|206194.5|206309.4|206219.4|206244.5|206174.4|31
1736519720000|2025-01-10 14:35:20|206263.9|206173.9|206254.6|206164.6|206266.2|206176.2|206231.1|206141.1|33
1736519730000|2025-01-10 14:35:30|206254.4|206164.4|206229.2|206139.2|206257.2|206167.2|206229.2|206139.2|31
1736519740000|2025-01-10 14:35:40|206235.9|206145.9|206212.9|206162.9|206236.6|206175.2|206201.3|206142.2|31
1736519750000|2025-01-10 14:35:50|206211.7|206161.7|206205.8|206155.8|206232.5|206163|206203|206133.5|31
1736519760000|2025-01-10 14:36:00|206209.2|206159.2|206225.1|206135.1|206234|206168.6|206153.4|206086.8|32
1736519770000|2025-01-10 14:36:10|206224.4|206134.4|206225.5|206135.5|206231.8|206141.8|206224.4|206134.4|33
1736519780000|2025-01-10 14:36:20|206223.6|206133.6|206209.6|206119.6|206225.9|206154.9|206198.2|206113|35
1736519790000|2025-01-10 14:36:30|206210.8|206120.8|206180.8|206130.8|206226.2|206140.3|206176.9|206118|34
1736519800000|2025-01-10 14:36:40|206181.1|206131.1|206167.6|206117.6|206184.2|206134.2|206167.6|206117.6|28
1736519810000|2025-01-10 14:36:50|206167.7|206117.7|206156.2|206106.2|206172.2|206122.2|206143.8|206093.8|26
1736519820000|2025-01-10 14:37:00|206153|206103|206141.8|206091.8|206161.5|206111.5|206137.1|206087.1|24
1736519830000|2025-01-10 14:37:10|206140.9|206090.9|206141.6|206091.6|206152.8|206102.8|206138.1|206088.1|21
1736519840000|2025-01-10 14:37:20|206140.4|206090.4|206197.5|206147.5|206201.9|206151.9|206140.4|206090.4|22
1736519850000|2025-01-10 14:37:30|206197.7|206147.7|206213|206163|206218|206168|206197.7|206147.7|24
1736519860000|2025-01-10 14:37:40|206211.6|206161.6|206197.8|206107.8|206228.6|206161.8|206192.6|206102.6|34
1736519870000|2025-01-10 14:37:50|206195.5|206105.5|206223.3|206133.3|206230.8|206155.6|206185.1|206105.4|33
1736519880000|2025-01-10 14:38:00|206227.1|206137.1|206236.5|206186.5|206261.8|206188.2|206227|206137|20
1736519890000|2025-01-10 14:38:10|206235.2|206185.2|206236.3|206186.3|206237.9|206187.9|206234.8|206184.8|14
1736519900000|2025-01-10 14:38:20|206237.3|206187.3|206285.8|206195.8|206303|206244.6|206236|206186|22
1736519910000|2025-01-10 14:38:30|206284.8|206194.8|206265.3|206175.3|206301.6|206212.6|206231|206141|35
1736519920000|2025-01-10 14:38:40|206269.1|206179.1|206267.1|206217.1|206317.4|206227.4|206264.9|206177.4|37
1736519930000|2025-01-10 14:38:50|206267|206217|206289.8|206239.8|206308.6|206258.6|206262.8|206192.5|33
1736519940000|2025-01-10 14:39:00|206288.4|206238.4|206298|206248|206298|206248|206288.2|206238.2|29
1736519950000|2025-01-10 14:39:10|206302.3|206252.3|206328.9|206238.9|206335.8|206268.8|206298.1|206232.5|24
1736519960000|2025-01-10 14:39:20|206330.1|206240.1|206289.8|206199.8|206331.3|206241.3|206253.4|206173.3|28
1736519970000|2025-01-10 14:39:30|206289.9|206199.9|206291.5|206241.5|206291.5|206241.5|206267.8|206199.9|26
1736519980000|2025-01-10 14:39:40|206283.3|206233.3|206252.8|206202.8|206286.7|206236.7|206252.8|206202.8|24
1736519990000|2025-01-10 14:39:50|206273|206183|206224.9|206174.9|206274.4|206214.2|206203|206153|34
1736520000000|2025-01-10 14:40:00|206224.2|206174.2|206217.2|206127.2|206225.1|206175.1|206180|206102.1|37
1736520010000|2025-01-10 14:40:10|206216.4|206126.4|206182.6|206092.6|206216.4|206126.4|206179.3|206089.3|33
1736520020000|2025-01-10 14:40:20|206192.6|206102.6|206099.4|206049.4|206192.6|206111.3|206097.4|206047.4|35
1736520030000|2025-01-10 14:40:30|206139.2|206049.2|206160.4|206070.4|206162|206075.3|206110.1|206048.3|39
1736520040000|2025-01-10 14:40:40|206160.2|206070.2|206150.5|206060.5|206189.2|206099.2|206146.5|206056.5|20
1736520050000|2025-01-10 14:40:50|206144.8|206054.8|206138.8|206048.8|206161.5|206071.5|206135.9|206045.9|31
1736520060000|2025-01-10 14:41:00|206147.1|206057.1|206162.2|206072.2|206166.9|206076.9|206147.1|206057.1|32
1736520070000|2025-01-10 14:41:10|206163.3|206073.3|206128.3|206038.3|206163.3|206073.3|206126.6|206036.6|22
1736520080000|2025-01-10 14:41:20|206128.4|206038.4|206094.4|206004.4|206128.4|206038.4|206086.7|205996.7|37
1736520090000|2025-01-10 14:41:30|206088.7|205998.7|206123.8|206033.8|206129.1|206039.1|206088.4|205998.4|30
1736520100000|2025-01-10 14:41:40|206125.9|206035.9|206121.9|206031.9|206145|206064.9|206082.3|206016.1|35
1736520110000|2025-01-10 14:41:50|206118.3|206028.3|206098.8|206008.8|206127.3|206037.3|206097|206007|31
1736520120000|2025-01-10 14:42:00|206098.5|206008.5|206087.4|205997.4|206098.5|206008.5|206072.5|205982.5|30
1736520130000|2025-01-10 14:42:10|206087|205997|206105.3|206015.3|206108.6|206018.6|206054.8|205987.8|31
1736520140000|2025-01-10 14:42:20|206098.3|206008.3|206119.2|206029.2|206120.7|206049.1|206086.7|206008.2|31
1736520150000|2025-01-10 14:42:30|206119.6|206029.6|206097.4|206007.4|206143.4|206053.4|206097.4|206007.4|35
1736520160000|2025-01-10 14:42:40|206093.3|206003.3|206088.1|205998.1|206093.9|206003.9|206084.9|205994.9|25
1736520170000|2025-01-10 14:42:50|206087.1|205997.1|206038.8|205948.8|206087.1|205997.1|206005.1|205948.4|29
1736520180000|2025-01-10 14:43:00|206038.4|205948.4|206009.2|205959.2|206044.7|205959.2|206005.3|205942.6|33
1736520190000|2025-01-10 14:43:10|206008.2|205958.2|205949.2|205899.2|206008.2|205958.2|205943.7|205893.7|24
1736520200000|2025-01-10 14:43:20|205950.2|205900.2|205989.9|205899.9|205996.4|205915.1|205949.8|205891.4|25
1736520210000|2025-01-10 14:43:30|206007.4|205917.4|206061|205971|206069.3|205997.6|205993.7|205917.4|29
1736520220000|2025-01-10 14:43:40|206063.9|205973.9|205997|205947|206075.1|205994.6|205997|205947|30
1736520230000|2025-01-10 14:43:50|205994.3|205944.3|205996.1|205906.1|205998.6|205944.3|205953.7|205892.7|30
1736520240000|2025-01-10 14:44:00|205992.4|205902.4|205954.1|205904.1|205992.4|205904.1|205954.1|205882.6|24
1736520250000|2025-01-10 14:44:10|205956.5|205906.5|206002.1|205952.1|206006.9|205956.9|205956.5|205906.5|31
1736520260000|2025-01-10 14:44:20|206003.4|205953.4|205998.1|205948.1|206006.8|205956.8|205997.4|205947.4|24
1736520270000|2025-01-10 14:44:30|205997.1|205947.1|205995.1|205945.1|206020.9|205949.2|205992.4|205925.2|33
1736520280000|2025-01-10 14:44:40|205995|205945|206045.1|205995.1|206046.2|205996.2|205983.3|205928.2|33
1736520290000|2025-01-10 14:44:50|206044.6|205994.6|206001.3|205951.3|206044.6|205994.6|206000.4|205950.4|32
1736520300000|2025-01-10 14:45:00|205999.7|205949.7|205962.1|205912.1|206006.3|205956.3|205962.1|205912.1|33
1736520310000|2025-01-10 14:45:10|205961.8|205911.8|205961.9|205911.9|205965.8|205915.8|205960.9|205910.9|20
1736520320000|2025-01-10 14:45:20|205962.8|205912.8|205919.3|205869.3|205966.6|205916.6|205911.6|205861.6|28
1736520330000|2025-01-10 14:45:30|205918.8|205868.8|205947.9|205897.9|205950.2|205900.2|205908.7|205841.1|37
1736520340000|2025-01-10 14:45:40|205947.2|205897.2|205964.3|205914.3|205983.9|205915.7|205947.2|205893.9|29
1736520350000|2025-01-10 14:45:50|205963.8|205913.8|205912.5|205862.5|205973.4|205913.8|205912.2|205862.2|33
1736520360000|2025-01-10 14:46:00|205914.4|205864.4|205932.4|205842.4|205949|205876.6|205912.2|205841.5|28
1736520370000|2025-01-10 14:46:10|205933.4|205843.4|205954.5|205864.5|205965.9|205902.2|205933.2|205843.2|31
1736520380000|2025-01-10 14:46:20|205965.1|205875.1|205957.9|205907.9|205977.4|205907.9|205940.7|205871.6|37
1736520390000|2025-01-10 14:46:30|205969|205879|206029.1|205979.1|206029.1|205979.1|205953|205879|36
1736520400000|2025-01-10 14:46:40|206027.4|205977.4|206089.7|206039.7|206102.1|206052.1|206025.8|205975.8|35
1736520410000|2025-01-10 14:46:50|206089.5|206039.5|206096.4|206046.4|206096.4|206046.4|206084.4|206034.4|22
1736520420000|2025-01-10 14:47:00|206093.8|206043.8|206119.3|206069.3|206143.7|206074.9|206092.8|206042.8|27
1736520430000|2025-01-10 14:47:10|206119.6|206069.6|206117.6|206067.6|206145|206095|206110.9|206060.9|23
1736520440000|2025-01-10 14:47:20|206117.7|206067.7|206165.1|206115.1|206176.2|206126.2|206117.7|206067.7|34
1736520450000|2025-01-10 14:47:30|206167.1|206117.1|206205.7|206155.7|206215.3|206165.3|206167.1|206117.1|35
1736520460000|2025-01-10 14:47:40|206205.8|206155.8|206242.6|206192.6|206245.2|206195.2|206203.2|206153.2|29
1736520470000|2025-01-10 14:47:50|206240.4|206190.4|206225.9|206135.9|206267.6|206196.9|206222.2|206132.2|27
1736520480000|2025-01-10 14:48:00|206227.1|206137.1|206219.2|206129.2|206227.9|206137.9|206219.2|206129.2|14
1736520490000|2025-01-10 14:48:10|206224.5|206134.5|206244|206194|206249.5|206199.5|206220|206130|20
1736520500000|2025-01-10 14:48:20|206241.8|206191.8|206271.6|206181.6|206276.8|206201.7|206241|206168.8|30
1736520510000|2025-01-10 14:48:30|206271.2|206181.2|206262.8|206172.8|206271.6|206181.6|206259.7|206169.7|14
1736520520000|2025-01-10 14:48:40|206263.8|206173.8|206260.8|206210.8|206297.2|206240|206258.7|206173.8|35
1736520530000|2025-01-10 14:48:50|206260.6|206210.6|206309.6|206219.6|206314.3|206224.3|206260.5|206193.4|18
1736520540000|2025-01-10 14:49:00|206310.7|206220.7|206312.3|206222.3|206316.4|206226.4|206299.5|206209.5|18
1736520550000|2025-01-10 14:49:10|206312.1|206222.1|206349.9|206299.9|206349.9|206299.9|206312.1|206222.1|29
1736520560000|2025-01-10 14:49:20|206349.1|206299.1|206400.7|206310.7|206400.7|206329|206343.3|206293.3|32
1736520570000|2025-01-10 14:49:30|206396.1|206306.1|206389.6|206299.6|206397|206317.5|206347.6|206290.5|24
1736520580000|2025-01-10 14:49:40|206390.4|206300.4|206471.4|206381.4|206473.9|206383.9|206389.2|206299.2|27
1736520590000|2025-01-10 14:49:50|206463.2|206373.2|206446.6|206396.6|206463.4|206397.2|206438.1|206368.1|25
1736520600000|2025-01-10 14:50:00|206448|206398|206539.1|206449.1|206539.1|206449.1|206448|206391.2|27
1736520610000|2025-01-10 14:50:10|206541.8|206451.8|206561.6|206511.6|206564.1|206514.1|206524.6|206451.8|26
1736520620000|2025-01-10 14:50:20|206561.8|206511.8|206563.1|206473.1|206572.5|206522.5|206517.8|206452|34
1736520630000|2025-01-10 14:50:30|206565.5|206475.5|206557.9|206467.9|206570.1|206480.1|206555.4|206465.4|19
1736520640000|2025-01-10 14:50:40|206559.1|206469.1|206558.5|206468.5|206559.1|206469.1|206556.5|206466.5|5
1736520650000|2025-01-10 14:50:50|206556.7|206466.7|206547.1|206457.1|206562.2|206472.2|206521.5|206431.5|31
1736520660000|2025-01-10 14:51:00|206550.1|206460.1|206579.2|206489.2|206579.2|206489.2|206548.7|206458.7|28
1736520670000|2025-01-10 14:51:10|206573.6|206483.6|206574|206484|206580.6|206490.6|206562.9|206472.9|31
1736520680000|2025-01-10 14:51:20|206572.6|206482.6|206563.8|206473.8|206583|206493|206563.8|206473.8|37
1736520690000|2025-01-10 14:51:30|206562.9|206472.9|206539.5|206449.5|206562.9|206486.5|206524.9|206434.9|29
1736520700000|2025-01-10 14:51:40|206534.9|206444.9|206549|206459|206568.4|206478.4|206534.9|206444.9|30
1736520710000|2025-01-10 14:51:50|206550.2|206460.2|206579.7|206489.7|206583.1|206493.1|206550.2|206460.2|28
1736520720000|2025-01-10 14:52:00|206581.2|206491.2|206566.5|206476.5|206588.5|206498.5|206557.1|206467.1|31
1736520730000|2025-01-10 14:52:10|206569.1|206479.1|206582.6|206492.6|206591.7|206501.7|206568.8|206478.8|28
1736520740000|2025-01-10 14:52:20|206582.3|206492.3|206531|206441|206589.2|206499.2|206517|206427|25
1736520750000|2025-01-10 14:52:30|206532.8|206442.8|206563.6|206473.6|206563.7|206473.7|206530.8|206440.8|22
1736520760000|2025-01-10 14:52:40|206565.4|206475.4|206575.5|206485.5|206591.4|206501.4|206565.4|206475.4|30
1736520770000|2025-01-10 14:52:50|206575.3|206485.3|206570.8|206480.8|206577.6|206487.6|206570.8|206480.8|16
1736520780000|2025-01-10 14:53:00|206572.4|206482.4|206583.8|206493.8|206588.9|206498.9|206569.9|206479.9|24
1736520790000|2025-01-10 14:53:10|206582.7|206492.7|206571.2|206481.2|206582.7|206492.7|206563.9|206473.9|29
1736520800000|2025-01-10 14:53:20|206569.8|206479.8|206563.4|206473.4|206572.3|206482.3|206559.5|206469.5|26
1736520810000|2025-01-10 14:53:30|206563.1|206473.1|206569.8|206479.8|206579.4|206489.4|206559.7|206469.7|25
1736520820000|2025-01-10 14:53:40|206571.9|206481.9|206525.1|206435.1|206571.9|206481.9|206514.5|206424.5|21
1736520830000|2025-01-10 14:53:50|206524.7|206434.7|206558.7|206468.7|206560.8|206470.8|206524.7|206434.7|15
1736520840000|2025-01-10 14:54:00|206556.8|206466.8|206553.8|206463.8|206565.8|206475.8|206551.7|206461.7|20
1736520850000|2025-01-10 14:54:10|206557.5|206467.5|206555.3|206465.3|206568.8|206478.8|206545|206455|27
1736520860000|2025-01-10 14:54:20|206556.5|206466.5|206554.3|206464.3|206561.5|206471.5|206549.5|206459.5|22
1736520870000|2025-01-10 14:54:30|206555.7|206465.7|206602.8|206512.8|206602.8|206512.8|206554.4|206464.4|34
1736520880000|2025-01-10 14:54:40|206603.3|206513.3|206558.8|206468.8|206604.5|206514.5|206558.6|206468.6|18
1736520890000|2025-01-10 14:54:50|206560.3|206470.3|206573.8|206483.8|206573.8|206483.8|206557.1|206467.1|14
1736520900000|2025-01-10 14:55:00|206584.6|206494.6|206613.3|206523.3|206618|206528|206584.6|206494.6|29
1736520910000|2025-01-10 14:55:10|206612.8|206522.8|206613|206523|206614.5|206524.5|206604.6|206514.6|19
1736520920000|2025-01-10 14:55:20|206612.7|206522.7|206570.8|206480.8|206615.2|206525.2|206568.4|206478.4|27
1736520930000|2025-01-10 14:55:30|206567.3|206477.3|206584.4|206494.4|206586|206496|206567.3|206477.3|27
1736520940000|2025-01-10 14:55:40|206580.4|206490.4|206580.7|206490.7|206585.2|206495.2|206574.7|206484.7|32
1736520950000|2025-01-10 14:55:50|206582.5|206492.5|206580|206490|206584.6|206494.6|206574.9|206484.9|22
1736520960000|2025-01-10 14:56:00|206579.5|206489.5|206579.2|206489.2|206581.3|206491.3|206573.4|206483.4|30
1736520970000|2025-01-10 14:56:10|206578.9|206488.9|206580.6|206490.6|206582.2|206492.2|206575.3|206485.3|20
1736520980000|2025-01-10 14:56:20|206580.5|206490.5|206570.3|206480.3|206581.6|206491.6|206568.4|206478.4|33
1736520990000|2025-01-10 14:56:30|206572|206482|206569.3|206479.3|206572|206482|206569.3|206479.3|3
1736521000000|2025-01-10 14:56:40|206566.9|206476.9|206567.3|206477.3|206569.7|206479.7|206566.9|206476.9|5
1736521010000|2025-01-10 14:56:50|206566.9|206476.9|206570.2|206480.2|206573.9|206483.9|206563.2|206473.2|15
1736521020000|2025-01-10 14:57:00|206569.6|206479.6|206570.2|206480.2|206570.2|206480.2|206568.9|206478.9|4
1736521030000|2025-01-10 14:57:10|206569.5|206479.5|206571.9|206481.9|206576.7|206486.7|206569.5|206479.5|7
1736521040000|2025-01-10 14:57:20|206572.4|206482.4|206572.3|206482.3|206575.2|206485.2|206571.6|206481.6|11
1736521050000|2025-01-10 14:57:30|206575|206485|206569.2|206479.2|206575|206485|206562.6|206472.6|22
1736521060000|2025-01-10 14:57:40|206565.8|206475.8|206565.3|206475.3|206570.5|206480.5|206562.1|206472.1|15
1736521070000|2025-01-10 14:57:50|206566.1|206476.1|206568.3|206478.3|206569.6|206479.6|206562.1|206472.1|20
1736521080000|2025-01-10 14:58:00|206571.9|206481.9|206570.3|206480.3|206574.1|206484.1|206567.6|206477.6|15
1736521090000|2025-01-10 14:58:10|206571.1|206481.1|206570.7|206480.7|206572.8|206482.8|206570.2|206480.2|10
1736521100000|2025-01-10 14:58:20|206568.1|206478.1|206538.2|206448.2|206568.1|206478.1|206534.4|206444.4|32
1736521110000|2025-01-10 14:58:30|206539.6|206449.6|206540.3|206450.3|206542.1|206452.1|206533.9|206443.9|34
1736521120000|2025-01-10 14:58:40|206538.1|206448.1|206534.4|206444.4|206541.2|206451.2|206533.6|206443.6|36
1736521130000|2025-01-10 14:58:50|206537.6|206447.6|206540.7|206450.7|206540.7|206450.7|206533.7|206443.7|33
1736521140000|2025-01-10 14:59:00|206541.3|206451.3|206506.3|206416.3|206541.3|206451.3|206478.9|206388.9|16
1736521150000|2025-01-10 14:59:10|206506|206416|206501|206411|206514.6|206424.6|206497.3|206407.3|15
1736521160000|2025-01-10 14:59:20|206500.2|206410.2|206504|206414|206504|206414|206498.3|206408.3|24
1736521170000|2025-01-10 14:59:30|206503.8|206413.8|206524.4|206434.4|206525.9|206435.9|206498.5|206408.5|20
1736521180000|2025-01-10 14:59:40|206526.1|206436.1|206511.2|206421.2|206528.5|206438.5|206511.2|206421.2|20
1736521190000|2025-01-10 14:59:50|206512|206422|206541.8|206451.8|206543.4|206453.4|206512|206422|21
1736521200000|2025-01-10 15:00:00|206539.8|206449.8|206596|206506|206612.2|206509.7|206539.8|206449.8|21
1736521210000|2025-01-10 15:00:10|206593.8|206503.8|206595.1|206505.1|206598.4|206508.4|206574.4|206484.4|37
1736521220000|2025-01-10 15:00:20|206594.4|206504.4|206593.9|206503.9|206607.9|206517.9|206588|206498|29
1736521230000|2025-01-10 15:00:30|206596.4|206506.4|206615.7|206525.7|206618.9|206528.9|206596.4|206506.4|25
1736521240000|2025-01-10 15:00:40|206610.5|206520.5|206677.5|206587.5|206677.5|206587.5|206610.5|206520.5|10
1736521250000|2025-01-10 15:00:50|206732.8|206642.8|206737.6|206647.6|206757.7|206667.7|206728.6|206638.6|25
1736521260000|2025-01-10 15:01:00|206734.6|206644.6|206734.7|206644.7|206747.5|206657.5|206732|206642|27
1736521270000|2025-01-10 15:01:10|206732.9|206642.9|206799.7|206709.7|206799.7|206709.7|206732.9|206642.9|28
1736521280000|2025-01-10 15:01:20|206796.3|206706.3|206815.8|206725.8|206820.7|206730.7|206773.6|206683.6|32
1736521290000|2025-01-10 15:01:30|206817.2|206727.2|206830.3|206740.3|206840.3|206750.3|206813.4|206723.4|36
1736521300000|2025-01-10 15:01:40|206819.9|206729.9|206829.9|206739.9|206830.3|206740.3|206817.1|206727.1|35
1736521310000|2025-01-10 15:01:50|206828.9|206738.9|206817.4|206727.4|206828.9|206738.9|206817.4|206727.4|32
1736521320000|2025-01-10 15:02:00|206816.4|206726.4|206820.8|206730.8|206823|206733|206816.4|206726.4|22
1736521330000|2025-01-10 15:02:10|206823.4|206733.4|206767.9|206677.9|206823.4|206733.4|206767.9|206677.9|19
1736521340000|2025-01-10 15:02:20|206770|206680|206776.3|206686.3|206778.5|206688.5|206770|206680|7
1736521350000|2025-01-10 15:02:30|206778.3|206688.3|206795.4|206705.4|206795.4|206705.4|206767.1|206677.1|21
1736521360000|2025-01-10 15:02:40|206825.3|206735.3|206824.8|206734.8|206829|206739|206821.7|206731.7|35
1736521370000|2025-01-10 15:02:50|206825.4|206735.4|206837.9|206747.9|206839.8|206749.8|206825|206735|20
1736521380000|2025-01-10 15:03:00|206823.5|206733.5|206786.7|206696.7|206827.3|206737.3|206774.7|206693.2|33
1736521390000|2025-01-10 15:03:10|206790|206700|206828.2|206738.2|206828.2|206738.2|206790|206700|29
1736521400000|2025-01-10 15:03:20|206829.8|206739.8|206828|206738|206829.8|206739.8|206823.8|206733.8|21
1736521410000|2025-01-10 15:03:30|206829|206739|206835.8|206745.8|206837.8|206747.8|206816.4|206726.4|19
1736521420000|2025-01-10 15:03:40|206842|206752|206843.8|206793.8|206846.6|206796.6|206810|206752|23
1736521430000|2025-01-10 15:03:50|206846.7|206796.7|206842|206792|206851.2|206801.2|206842|206792|17
1736521440000|2025-01-10 15:04:00|206839.8|206789.8|206842.8|206752.8|206851.4|206789.8|206828.9|206738.9|30
1736521450000|2025-01-10 15:04:10|206842.4|206752.4|206769.2|206679.2|206842.4|206752.4|206755.5|206665.5|28
1736521460000|2025-01-10 15:04:20|206769.8|206679.8|206771.2|206681.2|206774.9|206684.9|206769.5|206679.5|12
1736521470000|2025-01-10 15:04:30|206770.9|206680.9|206696.8|206606.8|206770.9|206680.9|206696.8|206606.8|23
1736521480000|2025-01-10 15:04:40|206684.8|206594.8|206733.7|206643.7|206734|206644|206684.8|206594.8|24
1736521490000|2025-01-10 15:04:50|206734|206644|206700.1|206610.1|206734|206644|206696.8|206606.8|29
1736521500000|2025-01-10 15:05:00|206699.3|206609.3|206659.1|206569.1|206699.3|206609.3|206643.1|206553.1|36
1736521510000|2025-01-10 15:05:10|206660.1|206570.1|206665.5|206575.5|206665.5|206575.5|206653.7|206563.7|29
1736521520000|2025-01-10 15:05:20|206669|206579|206606.8|206516.8|206673.4|206583.4|206606.8|206516.8|25
1736521530000|2025-01-10 15:05:30|206605|206515|206571.5|206481.5|206605|206515|206570.2|206480.2|29
1736521540000|2025-01-10 15:05:40|206571.4|206481.4|206621.3|206531.3|206621.6|206531.6|206569.7|206479.7|26
1736521550000|2025-01-10 15:05:50|206622.6|206532.6|206618.3|206528.3|206632.4|206542.4|206616.2|206526.2|14
1736521560000|2025-01-10 15:06:00|206618.5|206528.5|206660|206570|206660.7|206570.7|206616.5|206526.5|31
1736521570000|2025-01-10 15:06:10|206660.5|206570.5|206699.4|206609.4|206702.9|206612.9|206660.5|206570.5|31
1736521580000|2025-01-10 15:06:20|206701.2|206611.2|206694.6|206604.6|206716.6|206626.6|206691.4|206601.4|35
1736521590000|2025-01-10 15:06:30|206695.4|206605.4|206743|206653|206750.3|206660.3|206688.8|206598.8|31
1736521600000|2025-01-10 15:06:40|206744.2|206654.2|206793.6|206703.6|206796.2|206706.2|206744.2|206654.2|25
1736521610000|2025-01-10 15:06:50|206793.8|206703.8|206792.1|206702.1|206797|206707|206775|206685|32
1736521620000|2025-01-10 15:07:00|206790.1|206700.1|206774.6|206684.6|206790.1|206700.1|206767.2|206677.2|26
1736521630000|2025-01-10 15:07:10|206773.4|206683.4|206785.9|206695.9|206785.9|206695.9|206773.4|206683.4|28
1736521640000|2025-01-10 15:07:20|206786.9|206696.9|206792|206702|206794.8|206704.8|206776.3|206686.3|33
1736521650000|2025-01-10 15:07:30|206768.6|206718.6|206765.1|206715.1|206768.6|206718.6|206750.3|206700.3|25
1736521660000|2025-01-10 15:07:40|206764.2|206714.2|206768.1|206718.1|206783.6|206718.1|206755.2|206686.6|35
1736521670000|2025-01-10 15:07:50|206769.4|206719.4|206767.8|206717.8|206770.2|206720.2|206756.1|206706.1|29
1736521680000|2025-01-10 15:08:00|206769.7|206719.7|206762.2|206712.2|206769.7|206719.7|206755.2|206705.2|27
1736521690000|2025-01-10 15:08:10|206760.8|206710.8|206764.4|206714.4|206773.5|206723.5|206760.4|206710.4|18
1736521700000|2025-01-10 15:08:20|206764.2|206714.2|206795.5|206705.5|206795.5|206725.8|206754.2|206704.2|29
1736521710000|2025-01-10 15:08:30|206797.4|206707.4|206853.6|206763.6|206859.1|206769.1|206797.4|206707.4|26
1736521720000|2025-01-10 15:08:40|206855.2|206765.2|206850.4|206760.4|206861|206796.8|206831.8|206760.4|25
1736521730000|2025-01-10 15:08:50|206849.2|206759.2|206859.4|206769.4|206866|206776|206836.7|206746.7|25
1736521740000|2025-01-10 15:09:00|206855|206765|206821.4|206731.4|206857.2|206767.2|206817.8|206727.8|27
1736521750000|2025-01-10 15:09:10|206815.6|206725.6|206801|206751|206820.8|206757|206789.1|206725.6|28
1736521760000|2025-01-10 15:09:20|206801.6|206751.6|206763.5|206673.5|206829.2|206761.7|206761.9|206671.9|28
1736521770000|2025-01-10 15:09:30|206766.1|206676.1|206729.7|206639.7|206781.9|206691.9|206726.6|206636.6|24
1736521780000|2025-01-10 15:09:40|206719.3|206629.3|206711.3|206661.3|206751.2|206694.6|206708.2|206618.2|31
1736521790000|2025-01-10 15:09:50|206710.9|206660.9|206715.7|206665.7|206718.9|206668.9|206707.6|206657.6|28
1736521800000|2025-01-10 15:10:00|206716|206666|206634.8|206584.8|206716|206666|206632|206582|30
1736521810000|2025-01-10 15:10:10|206633|206583|206634.8|206584.8|206638.4|206588.4|206630.3|206580.3|22
1736521820000|2025-01-10 15:10:20|206634.9|206584.9|206633.3|206583.3|206641.4|206591.4|206627.7|206577.7|21
1736521830000|2025-01-10 15:10:30|206634.7|206584.7|206635.5|206585.5|206635.5|206585.5|206632.8|206582.8|7
1736521840000|2025-01-10 15:10:40|206634.7|206584.7|206693.5|206603.5|206733.6|206643.6|206634.2|206584.2|25
1736521850000|2025-01-10 15:10:50|206690.5|206600.5|206700.3|206610.3|206711.3|206640.5|206680.1|206600.5|32
1736521860000|2025-01-10 15:11:00|206670|206620|206672.4|206582.4|206711.4|206626.9|206669.2|206582.4|27
1736521870000|2025-01-10 15:11:10|206675.6|206585.6|206743.7|206693.7|206749.4|206699.4|206654.3|206585.6|31
1736521880000|2025-01-10 15:11:20|206736.6|206686.6|206754.5|206704.5|206756.7|206706.7|206733.6|206683.6|22
1736521890000|2025-01-10 15:11:30|206749.9|206699.9|206728.9|206678.9|206749.9|206699.9|206723.1|206673.1|15
1736521900000|2025-01-10 15:11:40|206732.1|206682.1|206724.3|206674.3|206735|206685|206722.2|206672.2|28
1736521910000|2025-01-10 15:11:50|206723.4|206673.4|206728.3|206678.3|206728.9|206678.9|206722.8|206672.8|18
1736521920000|2025-01-10 15:12:00|206725|206675|206731.3|206681.3|206741|206691|206695.9|206645.9|25
1736521930000|2025-01-10 15:12:10|206735.6|206685.6|206652.2|206602.2|206743.8|206693.8|206652.2|206583.5|15
1736521940000|2025-01-10 15:12:20|206651.5|206601.5|206543.6|206493.6|206651.7|206601.7|206542.8|206492.8|23
1736521950000|2025-01-10 15:12:30|206545.8|206495.8|206554.3|206504.3|206561.7|206511.7|206535.6|206485.6|23
1736521960000|2025-01-10 15:12:40|206553.4|206503.4|206564.6|206514.6|206565.9|206515.9|206547.5|206497.5|23
1736521970000|2025-01-10 15:12:50|206563.9|206513.9|206573.7|206523.7|206579|206529|206563.7|206513.7|21
1736521980000|2025-01-10 15:13:00|206572.6|206522.6|206556.3|206506.3|206578.4|206528.4|206550.1|206500.1|26
1736521990000|2025-01-10 15:13:10|206558|206508|206552.9|206502.9|206568.9|206518.9|206548.3|206498.3|31
1736522000000|2025-01-10 15:13:20|206550.3|206500.3|206578.3|206528.3|206582.2|206532.2|206547.6|206497.6|17
1736522010000|2025-01-10 15:13:30|206575.7|206525.7|206588.1|206538.1|206596.7|206546.7|206575.7|206525.7|25
1736522020000|2025-01-10 15:13:40|206587.2|206537.2|206557.4|206507.4|206587.2|206537.2|206546.2|206496.2|29
1736522030000|2025-01-10 15:13:50|206558.3|206508.3|206559.8|206509.8|206569.1|206519.1|206551|206501|33
1736522040000|2025-01-10 15:14:00|206557.7|206507.7|206607.5|206557.5|206607.5|206557.5|206549.9|206499.9|34
1736522050000|2025-01-10 15:14:10|206607.4|206557.4|206628.6|206538.6|206628.6|206564.7|206587.4|206522|26
1736522060000|2025-01-10 15:14:20|206649.1|206559.1|206629.5|206539.5|206652.6|206562.6|206616.8|206526.8|28
1736522070000|2025-01-10 15:14:30|206602.5|206552.5|206600.6|206550.6|206603.7|206553.7|206594.4|206544.4|25
1736522080000|2025-01-10 15:14:40|206603.1|206553.1|206600.2|206550.2|206604.8|206554.8|206597.3|206547.3|20
1736522090000|2025-01-10 15:14:50|206604.2|206554.2|206593.7|206543.7|206606.1|206556.1|206591.6|206541.6|10
1736522100000|2025-01-10 15:15:00|206593.8|206543.8|206589.4|206539.4|206593.8|206543.8|206589.4|206539.4|22
1736522110000|2025-01-10 15:15:10|206587.3|206537.3|206514.4|206464.4|206587.9|206537.9|206510.2|206460.2|26
1736522120000|2025-01-10 15:15:20|206513.9|206463.9|206525.6|206475.6|206534.5|206484.5|206510.6|206460.6|23
1736522130000|2025-01-10 15:15:30|206527.9|206477.9|206519.4|206469.4|206533|206483|206514.1|206464.1|21
1736522140000|2025-01-10 15:15:40|206516.4|206466.4|206512.1|206462.1|206527.5|206477.5|206508.9|206458.9|20
1736522150000|2025-01-10 15:15:50|206513.1|206463.1|206511.3|206461.3|206513.1|206463.1|206490.7|206440.7|28
1736522160000|2025-01-10 15:16:00|206513.7|206463.7|206523.2|206433.2|206529.2|206463.7|206494.8|206432.3|28
1736522170000|2025-01-10 15:16:10|206516.7|206426.7|206516.7|206466.7|206520.3|206470.3|206482|206422.9|28
1736522180000|2025-01-10 15:16:20|206515.2|206465.2|206521.6|206431.6|206523.3|206466.4|206506.2|206431.6|23
1736522190000|2025-01-10 15:16:30|206519.4|206429.4|206527.1|206437.1|206528.5|206438.5|206516.8|206426.8|8
1736522200000|2025-01-10 15:16:40|206525.1|206435.1|206545.6|206455.6|206545.6|206455.6|206525.1|206435.1|14
1736522210000|2025-01-10 15:16:50|206546.4|206456.4|206562.3|206472.3|206563.7|206496.9|206545.8|206456.4|15
1736522220000|2025-01-10 15:17:00|206562.6|206472.6|206537.6|206487.6|206565.6|206488.2|206535.4|206472.6|16
1736522230000|2025-01-10 15:17:10|206538.9|206448.9|206530.3|206440.3|206538.9|206448.9|206517.7|206427.7|18
1736522240000|2025-01-10 15:17:20|206530.8|206440.8|206462.5|206412.5|206535.2|206445.2|206462.5|206399.8|23
1736522250000|2025-01-10 15:17:30|206468.8|206418.8|206426.5|206336.5|206472|206422|206388.5|206333.8|39
1736522260000|2025-01-10 15:17:40|206433|206343|206422.5|206332.5|206433|206343|206405.6|206315.6|30
1736522270000|2025-01-10 15:17:50|206422.1|206332.1|206429.4|206339.4|206437.6|206347.6|206420.9|206330.9|34
1736522280000|2025-01-10 15:18:00|206427.8|206337.8|206454|206364|206454|206364|206425.8|206335.8|36
1736522290000|2025-01-10 15:18:10|206455|206365|206441.9|206351.9|206455.7|206365.7|206439.2|206349.2|25
1736522300000|2025-01-10 15:18:20|206441.5|206351.5|206483.2|206393.2|206483.2|206393.2|206419.7|206329.7|28
1736522310000|2025-01-10 15:18:30|206477.7|206387.7|206461.9|206371.9|206483|206393|206444.1|206354.1|32
1736522320000|2025-01-10 15:18:40|206461.6|206371.6|206449.3|206359.3|206469.6|206379.6|206439.2|206349.2|30
1736522330000|2025-01-10 15:18:50|206442.3|206352.3|206438.5|206348.5|206481.3|206391.3|206423.5|206333.5|34
1736522340000|2025-01-10 15:19:00|206439.3|206349.3|206419.2|206329.2|206439.3|206349.3|206418.3|206328.3|36
1736522350000|2025-01-10 15:19:10|206417|206327|206417.3|206327.3|206423.6|206333.6|206417|206327|14
1736522360000|2025-01-10 15:19:20|206417.7|206327.7|206461.5|206371.5|206466.7|206376.7|206417.7|206327.7|23
1736522370000|2025-01-10 15:19:30|206460.3|206370.3|206474.2|206384.2|206487.1|206397.1|206460.3|206370.3|31
1736522380000|2025-01-10 15:19:40|206471.6|206381.6|206535.8|206445.8|206535.8|206445.8|206471.2|206381.2|27
1736522390000|2025-01-10 15:19:50|206536|206446|206517.3|206427.3|206536|206446|206510.2|206420.2|36
1736522400000|2025-01-10 15:20:00|206528.1|206438.1|206520.6|206430.6|206532.6|206442.6|206515.2|206425.2|36
1736522410000|2025-01-10 15:20:10|206520.5|206430.5|206536.8|206446.8|206538.9|206448.9|206519.9|206429.9|28
1736522420000|2025-01-10 15:20:20|206538.3|206448.3|206477.7|206387.7|206539.6|206449.6|206474.9|206384.9|32
1736522430000|2025-01-10 15:20:30|206477.3|206387.3|206495.1|206405.1|206496.9|206406.9|206474.5|206384.5|29
1736522440000|2025-01-10 15:20:40|206495.6|206405.6|206457.2|206367.2|206496.4|206406.4|206441.2|206351.2|24
1736522450000|2025-01-10 15:20:50|206460|206370|206423.3|206373.3|206469.4|206379.4|206423.3|206342.7|35
1736522460000|2025-01-10 15:21:00|206422|206372|206406|206356|206425.6|206372|206395.7|206321.6|21
1736522470000|2025-01-10 15:21:10|206405.7|206355.7|206445.3|206355.3|206454.5|206364.5|206404.3|206352.1|23
1736522480000|2025-01-10 15:21:20|206449|206359|206479.4|206389.4|206497|206407|206435.5|206345.5|36
1736522490000|2025-01-10 15:21:30|206484.3|206394.3|206475.3|206385.3|206484.3|206394.3|206455.6|206365.6|30
1736522500000|2025-01-10 15:21:40|206479.1|206389.1|206467.7|206377.7|206491.4|206405.4|206452.2|206377.7|34
1736522510000|2025-01-10 15:21:50|206467|206377|206494.3|206404.3|206521.7|206431.7|206462.6|206372.6|35
1736522520000|2025-01-10 15:22:00|206507.2|206417.2|206509.4|206419.4|206509.4|206419.4|206477|206387|33
1736522530000|2025-01-10 15:22:10|206505|206415|206530.9|206440.9|206538.8|206448.8|206505|206415|36
1736522540000|2025-01-10 15:22:20|206531.2|206441.2|206551.4|206461.4|206553.2|206463.2|206528.3|206438.3|30
1736522550000|2025-01-10 15:22:30|206551.9|206461.9|206532.1|206442.1|206554.3|206489.7|206510.1|206420.1|21
1736522560000|2025-01-10 15:22:40|206526.3|206436.3|206532.8|206442.8|206537.5|206447.5|206514.4|206424.4|28
1736522570000|2025-01-10 15:22:50|206531.4|206441.4|206508.6|206458.6|206531.4|206460.9|206504.5|206434.4|15
1736522580000|2025-01-10 15:23:00|206511.4|206461.4|206547.9|206457.9|206547.9|206465.7|206504.1|206454.1|14
1736522590000|2025-01-10 15:23:10|206551.5|206461.5|206546|206456|206551.5|206461.5|206546|206456|16
1736522600000|2025-01-10 15:23:20|206547.3|206457.3|206548.5|206458.5|206552.3|206462.3|206547.3|206457.3|15
1736522610000|2025-01-10 15:23:30|206551.6|206461.6|206554.6|206464.6|206558.6|206468.6|206548.1|206458.1|15
1736522620000|2025-01-10 15:23:40|206556.5|206466.5|206563.7|206513.7|206565|206515|206522.5|206466.5|23
1736522630000|2025-01-10 15:23:50|206562.8|206512.8|206549.5|206499.5|206562.8|206512.8|206549.5|206499.5|24
1736522640000|2025-01-10 15:24:00|206548.3|206498.3|206512.8|206422.8|206550.5|206500.5|206503.9|206413.9|24
1736522650000|2025-01-10 15:24:10|206515.8|206425.8|206527.4|206437.4|206533.7|206443.7|206515.3|206425.3|22
1736522660000|2025-01-10 15:24:20|206533.1|206443.1|206527.1|206437.1|206533.1|206443.1|206489.9|206399.9|29
1736522670000|2025-01-10 15:24:30|206526.7|206436.7|206503.7|206413.7|206526.7|206436.7|206492.1|206402.1|24
1736522680000|2025-01-10 15:24:40|206505.1|206415.1|206510.4|206420.4|206530.7|206440.7|206501.5|206411.5|31
1736522690000|2025-01-10 15:24:50|206512.8|206422.8|206520.9|206430.9|206527.3|206437.3|206504.9|206414.9|29
1736522700000|2025-01-10 15:25:00|206521.1|206431.1|206526.4|206436.4|206533.8|206443.8|206513.1|206423.1|23
1736522710000|2025-01-10 15:25:10|206534.8|206444.8|206516.3|206426.3|206556.2|206466.2|206514.1|206424.1|29
1736522720000|2025-01-10 15:25:20|206520.8|206430.8|206534.2|206444.2|206534.2|206444.2|206511.5|206421.5|29
1736522730000|2025-01-10 15:25:30|206534.1|206444.1|206521.2|206431.2|206534.4|206444.4|206518.6|206428.6|17
1736522740000|2025-01-10 15:25:40|206522.4|206432.4|206530|206440|206534.2|206461.1|206509.5|206431.2|20
1736522750000|2025-01-10 15:25:50|206531.1|206441.1|206539.4|206449.4|206541.7|206451.7|206529.5|206439.5|26
1736522760000|2025-01-10 15:26:00|206535.6|206445.6|206532.4|206482.4|206542|206489.5|206526.1|206442.1|28
1736522770000|2025-01-10 15:26:10|206533.3|206483.3|206614.4|206564.4|206618.9|206568.9|206533.3|206483.3|31
1736522780000|2025-01-10 15:26:20|206610.6|206560.6|206576.4|206486.4|206635.6|206583.2|206576.4|206486.4|34
1736522790000|2025-01-10 15:26:30|206574.8|206484.8|206590.2|206500.2|206598.9|206508.9|206574.8|206484.8|28
1736522800000|2025-01-10 15:26:40|206586.2|206496.2|206542.4|206452.4|206592.1|206502.1|206527.6|206437.6|28
1736522810000|2025-01-10 15:26:50|206546.5|206456.5|206513.4|206423.4|206575.5|206485.5|206513.4|206423.4|22
1736522820000|2025-01-10 15:27:00|206509.1|206419.1|206550.5|206500.5|206554|206504|206509.1|206419.1|23
1736522830000|2025-01-10 15:27:10|206553.2|206503.2|206509.5|206419.5|206576.1|206504.8|206508.2|206418.2|31
1736522840000|2025-01-10 15:27:20|206509.6|206419.6|206510.1|206420.1|206512.2|206422.2|206488.2|206398.2|32
1736522850000|2025-01-10 15:27:30|206510.5|206420.5|206530.7|206440.7|206532.5|206442.5|206508.8|206418.8|28
1736522860000|2025-01-10 15:27:40|206529.3|206439.3|206539|206449|206539.9|206449.9|206525.8|206435.8|33
1736522870000|2025-01-10 15:27:50|206537.2|206447.2|206550|206500|206552.2|206502.2|206511.3|206443.1|29
1736522880000|2025-01-10 15:28:00|206549.6|206499.6|206548.2|206498.2|206555.5|206505.5|206541.1|206491.1|21
1736522890000|2025-01-10 15:28:10|206548.7|206498.7|206552.3|206502.3|206554.9|206504.9|206548.5|206498.5|22
1736522900000|2025-01-10 15:28:20|206551.2|206501.2|206595.2|206545.2|206601.6|206551.6|206551.2|206501.2|36
1736522910000|2025-01-10 15:28:30|206599.3|206549.3|206613.3|206523.3|206615.7|206554|206596.1|206517.1|25
1736522920000|2025-01-10 15:28:40|206617.7|206527.7|206601.5|206511.5|206623.3|206533.3|206598.9|206508.9|27
1736522930000|2025-01-10 15:28:50|206602.2|206512.2|206601.4|206511.4|206615.3|206525.3|206601.4|206511.4|31
1736522940000|2025-01-10 15:29:00|206605.2|206515.2|206576|206486|206612.1|206522.1|206576|206486|30
1736522950000|2025-01-10 15:29:10|206574.9|206484.9|206546.9|206496.9|206574.9|206500.8|206543.5|206474.8|30
1736522960000|2025-01-10 15:29:20|206546.4|206496.4|206571|206481|206574.9|206512|206545.1|206477|32
1736522970000|2025-01-10 15:29:30|206568.8|206478.8|206568.3|206478.3|206572.3|206500.5|206550.5|206474.6|31
1736522980000|2025-01-10 15:29:40|206570.4|206480.4|206592.4|206502.4|206599.8|206509.8|206570.4|206480.4|23
1736522990000|2025-01-10 15:29:50|206593.4|206503.4|206595.1|206505.1|206600|206510|206590.8|206500.8|24
1736523000000|2025-01-10 15:30:00|206595.4|206505.4|206584.9|206534.9|206606.5|206534.9|206584.9|206501.7|17
1736523010000|2025-01-10 15:30:10|206585.1|206535.1|206585.2|206535.2|206585.5|206535.5|206581.6|206531.6|11
1736523020000|2025-01-10 15:30:20|206585.5|206535.5|206584.7|206534.7|206586.4|206536.4|206584.3|206534.3|9
1736523030000|2025-01-10 15:30:30|206584.4|206534.4|206580.1|206530.1|206584.4|206534.4|206575|206525|24
1736523040000|2025-01-10 15:30:40|206580.3|206530.3|206640.6|206590.6|206665.8|206615.8|206580.1|206530.1|25
1736523050000|2025-01-10 15:30:50|206641.4|206591.4|206627.8|206577.8|206646|206596|206610.5|206560.5|32
1736523060000|2025-01-10 15:31:00|206629.4|206579.4|206644|206594|206644.9|206594.9|206619.8|206569.8|34
1736523070000|2025-01-10 15:31:10|206644.9|206594.9|206644.1|206554.1|206654.8|206594.9|206635.1|206550.9|26
1736523080000|2025-01-10 15:31:20|206643.3|206553.3|206638.4|206588.4|206649.7|206596.6|206628|206538|28
1736523090000|2025-01-10 15:31:30|206638.1|206588.1|206663.7|206613.7|206668.6|206618.6|206638.1|206588.1|25
1736523100000|2025-01-10 15:31:40|206663.8|206613.8|206702.9|206652.9|206713.4|206663.4|206663.8|206613.8|21
1736523110000|2025-01-10 15:31:50|206704.4|206654.4|206689.2|206639.2|206709.1|206659.1|206677.6|206627.6|25
1736523120000|2025-01-10 15:32:00|206682.4|206632.4|206701.1|206611.1|206707.7|206632.4|206679.4|206607.3|24
1736523130000|2025-01-10 15:32:10|206701.2|206611.2|206687.5|206637.5|206709.2|206640.8|206687.5|206605|18
1736523140000|2025-01-10 15:32:20|206686.6|206636.6|206675.2|206625.2|206689.9|206639.9|206674.5|206624.5|27
1736523150000|2025-01-10 15:32:30|206676.5|206626.5|206683.2|206633.2|206693.3|206643.3|206676.5|206626.5|31
1736523160000|2025-01-10 15:32:40|206683.3|206633.3|206659.8|206569.8|206690.9|206640.9|206644.6|206560.6|32
1736523170000|2025-01-10 15:32:50|206659.3|206569.3|206676.7|206586.7|206681.5|206591.5|206658.8|206568.8|31
1736523180000|2025-01-10 15:33:00|206675.9|206585.9|206661.9|206571.9|206676.3|206586.3|206659.4|206569.4|18
1736523190000|2025-01-10 15:33:10|206660.5|206570.5|206661.5|206571.5|206663.9|206573.9|206657.7|206567.7|13
1736523200000|2025-01-10 15:33:20|206660.2|206570.2|206603.6|206513.6|206665.2|206575.2|206592.2|206502.2|22
1736523210000|2025-01-10 15:33:30|206604.8|206514.8|206578.5|206488.5|206604.8|206514.8|206574.9|206484.9|20
1736523220000|2025-01-10 15:33:40|206578.4|206488.4|206612.5|206522.5|206616.5|206526.5|206576.5|206486.5|20
1736523230000|2025-01-10 15:33:50|206613.5|206523.5|206577|206487|206613.5|206523.5|206575.9|206485.9|17
1736523240000|2025-01-10 15:34:00|206578.1|206488.1|206576.3|206486.3|206592.4|206502.4|206572.7|206482.7|28
1736523250000|2025-01-10 15:34:10|206576.5|206486.5|206595.2|206545.2|206616.6|206566.6|206576.4|206486.4|30
1736523260000|2025-01-10 15:34:20|206596.6|206546.6|206589.2|206539.2|206609.4|206559.4|206589.2|206539.2|19
1736523270000|2025-01-10 15:34:30|206588|206538|206594.2|206544.2|206607|206557|206588|206538|15
1736523280000|2025-01-10 15:34:40|206595|206545|206601.6|206551.6|206628.2|206551.6|206595|206532.8|8
1736523290000|2025-01-10 15:34:50|206601.7|206551.7|206596|206546|206624.7|206551.7|206596|206523.5|12
1736523300000|2025-01-10 15:35:00|206596.8|206546.8|206611.1|206561.1|206618.1|206568.1|206596.2|206546.2|23
1736523310000|2025-01-10 15:35:10|206610.4|206560.4|206656.8|206606.8|206678.3|206628.3|206610.4|206560.4|28
1736523320000|2025-01-10 15:35:20|206663.6|206613.6|206712.8|206622.8|206712.9|206639.8|206645.3|206595.3|33
1736523330000|2025-01-10 15:35:30|206711.7|206621.7|206684.6|206594.6|206713.7|206623.7|206684.6|206594.6|33
1736523340000|2025-01-10 15:35:40|206685.1|206595.1|206694.5|206604.5|206714.4|206624.4|206685.1|206595.1|30
1736523350000|2025-01-10 15:35:50|206697.3|206607.3|206703.4|206613.4|206708.1|206618.1|206671.4|206581.4|26
1736523360000|2025-01-10 15:36:00|206708.4|206618.4|206700.4|206610.4|206710.6|206627.7|206647.4|206597.4|35
1736523370000|2025-01-10 15:36:10|206699.7|206609.7|206638.8|206588.8|206699.7|206609.7|206629.9|206579.9|23
1736523380000|2025-01-10 15:36:20|206643.5|206593.5|206674|206584|206674|206593.5|206629.3|206563.2|18
1736523390000|2025-01-10 15:36:30|206670.4|206580.4|206654.4|206564.4|206670.4|206580.4|206654.4|206564.4|26
1736523400000|2025-01-10 15:36:40|206655.4|206565.4|206655.1|206565.1|206657.8|206567.8|206652.5|206562.5|13
1736523410000|2025-01-10 15:36:50|206654|206564|206637.4|206547.4|206654|206564|206636.7|206546.7|20
1736523420000|2025-01-10 15:37:00|206638|206548|206608.8|206518.8|206638|206548|206607.6|206517.6|30
1736523430000|2025-01-10 15:37:10|206616.2|206526.2|206567.8|206477.8|206620.9|206530.9|206567.8|206477.8|24
1736523440000|2025-01-10 15:37:20|206570.9|206480.9|206578.7|206488.7|206580.4|206490.4|206565.9|206475.9|24
1736523450000|2025-01-10 15:37:30|206576.9|206486.9|206599.3|206509.3|206603.8|206513.8|206568.2|206478.2|19
1736523460000|2025-01-10 15:37:40|206567.5|206477.5|206617.2|206527.2|206625.6|206535.6|206564|206474|18
1736523470000|2025-01-10 15:37:50|206618.2|206528.2|206624.1|206534.1|206628.1|206538.1|206617.1|206527.1|14
1736523480000|2025-01-10 15:38:00|206623.4|206533.4|206633.3|206543.3|206639|206549|206615.8|206525.8|16
1736523490000|2025-01-10 15:38:10|206632.4|206542.4|206625.2|206535.2|206661|206571|206617.4|206527.4|26
1736523500000|2025-01-10 15:38:20|206623.4|206533.4|206627.4|206537.4|206627.4|206537.4|206608.9|206518.9|24
1736523510000|2025-01-10 15:38:30|206624.8|206534.8|206626|206536|206627.7|206537.7|206609.4|206519.4|21
1736523520000|2025-01-10 15:38:40|206627.8|206537.8|206625.5|206535.5|206627.8|206537.8|206616.5|206526.5|20
1736523530000|2025-01-10 15:38:50|206621.5|206531.5|206665.1|206575.1|206668.6|206578.6|206620.6|206530.6|26
1736523540000|2025-01-10 15:39:00|206672|206582|206706.1|206616.1|206723|206633|206671|206581|27
1736523550000|2025-01-10 15:39:10|206706|206616|206735.5|206645.5|206735.9|206645.9|206705.3|206615.3|24
1736523560000|2025-01-10 15:39:20|206734.7|206644.7|206695.4|206605.4|206735.6|206645.6|206694.9|206604.9|26
1736523570000|2025-01-10 15:39:30|206688.2|206598.2|206645.4|206555.4|206699|206609|206645.4|206555.4|27
1736523580000|2025-01-10 15:39:40|206649.2|206559.2|206598.4|206508.4|206649.2|206559.2|206593.2|206503.2|19
1736523590000|2025-01-10 15:39:50|206604.6|206514.6|206611.3|206521.3|206616|206526|206603.9|206513.9|19
1736523600000|2025-01-10 15:40:00|206612.1|206522.1|206613|206523|206620.4|206530.4|206611|206521|11
1736523610000|2025-01-10 15:40:10|206613.4|206523.4|206646.2|206556.2|206651.1|206561.1|206613.4|206523.4|6
1736523620000|2025-01-10 15:40:20|206643.6|206553.6|206666.8|206576.8|206666.8|206576.8|206643.6|206553.6|21
1736523630000|2025-01-10 15:40:30|206664|206574|206655.3|206565.3|206665|206575|206653.7|206563.7|17
1736523640000|2025-01-10 15:40:40|206654.7|206564.7|206658.4|206568.4|206682.5|206592.5|206654.7|206564.7|25
1736523650000|2025-01-10 15:40:50|206658.5|206568.5|206643.4|206553.4|206661.9|206571.9|206640.7|206550.7|15
1736523660000|2025-01-10 15:41:00|206653.2|206563.2|206689.5|206599.5|206709.4|206619.4|206647.8|206557.8|30
1736523670000|2025-01-10 15:41:10|206680.6|206590.6|206698|206608|206706.6|206616.6|206677.1|206587.1|22
1736523680000|2025-01-10 15:41:20|206700.3|206610.3|206706.7|206616.7|206706.7|206616.7|206697.3|206607.3|25
1736523690000|2025-01-10 15:41:30|206702|206612|206702.2|206612.2|206702.7|206612.7|206695.4|206605.4|9
1736523700000|2025-01-10 15:41:40|206702.1|206612.1|206705.4|206615.4|206710.6|206620.6|206696.3|206606.3|14
1736523710000|2025-01-10 15:41:50|206699.1|206609.1|206677.7|206587.7|206706.7|206616.7|206671.2|206581.2|23
1736523720000|2025-01-10 15:42:00|206676.9|206586.9|206689.9|206599.9|206694.8|206604.8|206671.1|206581.1|16
1736523730000|2025-01-10 15:42:10|206689.8|206599.8|206729.8|206639.8|206734.4|206656.6|206685.9|206598.8|27
1736523740000|2025-01-10 15:42:20|206735.1|206645.1|206736.2|206646.2|206742.5|206670.3|206706.3|206642.7|24
1736523750000|2025-01-10 15:42:30|206736.6|206646.6|206736.7|206646.7|206737.2|206647.2|206734.2|206644.2|12
1736523760000|2025-01-10 15:42:40|206736.4|206646.4|206745.1|206655.1|206763.3|206713.3|206722.9|206645.1|20
1736523770000|2025-01-10 15:42:50|206745|206655|206712.2|206662.2|206751.2|206685.7|206711.8|206652.2|28
1736523780000|2025-01-10 15:43:00|206726.4|206676.4|206764.2|206674.2|206768.5|206707|206721.6|206656.6|22
1736523790000|2025-01-10 15:43:10|206763.5|206673.5|206789.5|206699.5|206796.9|206730.3|206761.5|206673.5|32
1736523800000|2025-01-10 15:43:20|206786.3|206696.3|206822.1|206732.1|206830.2|206763.6|206758|206696.3|29
1736523810000|2025-01-10 15:43:30|206821.4|206731.4|206825.6|206735.6|206830.8|206740.8|206821.4|206731.4|23
1736523820000|2025-01-10 15:43:40|206823.1|206733.1|206821.4|206771.4|206841.7|206776.4|206813.3|206733.1|27
1736523830000|2025-01-10 15:43:50|206817.4|206767.4|206810.5|206760.5|206825.2|206775.2|206810.2|206760.2|17
1736523840000|2025-01-10 15:44:00|206811.5|206761.5|206786.1|206736.1|206811.5|206761.5|206786.1|206736.1|19
1736523850000|2025-01-10 15:44:10|206785.9|206735.9|206802.1|206752.1|206804|206754|206785.9|206735.9|26
1736523860000|2025-01-10 15:44:20|206801.8|206751.8|206818|206768|206826.7|206776.7|206800.1|206750.1|21
1736523870000|2025-01-10 15:44:30|206817.9|206767.9|206816.2|206766.2|206823.8|206773.8|206807.3|206757.3|12
1736523880000|2025-01-10 15:44:40|206815.7|206765.7|206814.8|206764.8|206825.4|206775.4|206810|206760|21
1736523890000|2025-01-10 15:44:50|206816.2|206766.2|206857.3|206807.3|206862.2|206812.2|206816.2|206766.2|23
1736523900000|2025-01-10 15:45:00|206860.5|206810.5|206902.8|206852.8|206907.5|206857.5|206857.8|206807.8|19
1736523910000|2025-01-10 15:45:10|206903.3|206853.3|206910.8|206860.8|206917|206867|206902.4|206852.4|15
1736523920000|2025-01-10 15:45:20|206915|206865|206895.6|206845.6|206922.8|206872.8|206895.6|206845.6|16
1736523930000|2025-01-10 15:45:30|206892.4|206842.4|206887.8|206837.8|206905.5|206855.5|206887.4|206837.4|21
1736523940000|2025-01-10 15:45:40|206887|206837|206848.5|206758.5|206887.6|206837.6|206842.9|206753.7|30
1736523950000|2025-01-10 15:45:50|206822.5|206772.5|206837.3|206787.3|206837.8|206787.8|206822.5|206772.5|22
1736523960000|2025-01-10 15:46:00|206833.7|206783.7|206828.1|206778.1|206846.3|206787.4|206826.4|206756.3|29
1736523970000|2025-01-10 15:46:10|206830.7|206780.7|206843.1|206753.1|206850.7|206780.7|206823.5|206748.1|24
1736523980000|2025-01-10 15:46:20|206844.3|206754.3|206826.6|206776.6|206844.3|206782|206823.8|206754.3|13
1736523990000|2025-01-10 15:46:30|206845.5|206795.5|206865.4|206815.4|206869.7|206819.7|206837.1|206787.1|14
1736524000000|2025-01-10 15:46:40|206868.8|206818.8|206861.6|206811.6|206868.8|206818.8|206856.1|206806.1|15
1736524010000|2025-01-10 15:46:50|206861.3|206811.3|206850.7|206800.7|206867|206817|206850.7|206800.7|18
1736524020000|2025-01-10 15:47:00|206850.6|206800.6|206815.4|206765.4|206850.6|206800.6|206813.9|206743.2|16
1736524030000|2025-01-10 15:47:10|206815.3|206765.3|206807.5|206757.5|206815.6|206765.6|206807.3|206757.3|23
1736524040000|2025-01-10 15:47:20|206807.2|206757.2|206786.7|206736.7|206807.5|206757.5|206769|206719|22
1736524050000|2025-01-10 15:47:30|206786.6|206736.6|206827|206737|206836.4|206746.4|206784.7|206719|24
1736524060000|2025-01-10 15:47:40|206827.4|206737.4|206828.4|206738.4|206838.6|206748.6|206825.9|206735.9|15
1736524070000|2025-01-10 15:47:50|206828.1|206738.1|206821.4|206771.4|206845.8|206773|206816.2|206737.9|32
1736524080000|2025-01-10 15:48:00|206824.8|206774.8|206821.5|206771.5|206836.3|206786.3|206818.5|206768.5|23
1736524090000|2025-01-10 15:48:10|206821.8|206771.8|206852.6|206802.6|206856.1|206806.1|206821.8|206771.8|18
1736524100000|2025-01-10 15:48:20|206854.5|206804.5|206858.1|206808.1|206860.7|206810.7|206838.1|206751.8|29
1736524110000|2025-01-10 15:48:30|206859.3|206809.3|206843.8|206793.8|206860.8|206810.8|206836.9|206786.9|22
1736524120000|2025-01-10 15:48:40|206842.9|206792.9|206835.3|206785.3|206843.9|206793.9|206833.4|206783.4|17
1736524130000|2025-01-10 15:48:50|206836.4|206786.4|206895|206845|206901.4|206851.4|206836.4|206786.4|26
1736524140000|2025-01-10 15:49:00|206895.1|206845.1|206882.8|206832.8|206895.1|206845.1|206870.3|206820.3|24
1736524150000|2025-01-10 15:49:10|206883|206833|206906|206856|206906|206856|206874.8|206824.8|13
1736524160000|2025-01-10 15:49:20|206900.4|206850.4|206981|206891|206998.3|206929.1|206895.3|206845.3|37
1736524170000|2025-01-10 15:49:30|206981.1|206891.1|207018.1|206968.1|207018.4|206968.4|206954.9|206888.2|27
1736524180000|2025-01-10 15:49:40|207018.2|206968.2|207053.7|207003.7|207055.8|207005.8|207018.2|206968.2|25
1736524190000|2025-01-10 15:49:50|207054.9|207004.9|207094.9|207044.9|207104.4|207044.9|207054.1|207004.1|21
1736524200000|2025-01-10 15:50:00|207096|207046|207188.6|207098.6|207218|207128|207096|207034.9|29
1736524210000|2025-01-10 15:50:10|207191.9|207101.9|207143.8|207093.8|207191.9|207107.5|207140.3|207070.1|25
1736524220000|2025-01-10 15:50:20|207145|207095|207159.7|207109.7|207192.4|207142.4|207142.6|207092.6|34
1736524230000|2025-01-10 15:50:30|207160.1|207110.1|207167.3|207117.3|207197.8|207147.8|207159.4|207109.4|28
1736524240000|2025-01-10 15:50:40|207170|207120|207176.7|207126.7|207193.2|207143.2|207170|207120|23
1736524250000|2025-01-10 15:50:50|207182.1|207132.1|207183.9|207133.9|207188.6|207138.6|207163|207113|31
1736524260000|2025-01-10 15:51:00|207182.7|207132.7|207184|207134|207190.3|207140.3|207173.6|207123.6|21
1736524270000|2025-01-10 15:51:10|207184.2|207134.2|207193.8|207143.8|207206.1|207156.1|207179.7|207129.7|32
1736524280000|2025-01-10 15:51:20|207188.7|207138.7|207205.8|207115.8|207211.5|207150.7|207186.7|207115.4|34
1736524290000|2025-01-10 15:51:30|207204.6|207114.6|207215.7|207125.7|207218|207128|207196|207106|26
1736524300000|2025-01-10 15:51:40|207215.8|207125.8|207197.6|207107.6|207221.2|207131.2|207195.1|207105.1|20
1736524310000|2025-01-10 15:51:50|207194.3|207104.3|207225.7|207135.7|207227.1|207137.1|207176.2|207086.2|34
1736524320000|2025-01-10 15:52:00|207223.9|207133.9|207295.7|207205.7|207299.3|207209.3|207209.5|207133.9|25
1736524330000|2025-01-10 15:52:10|207295.6|207205.6|207263.9|207173.9|207295.7|207205.7|207259|207169|33
1736524340000|2025-01-10 15:52:20|207267.3|207177.3|207193.6|207103.6|207267.3|207177.3|207193.6|207103.6|35
1736524350000|2025-01-10 15:52:30|207194.5|207104.5|207194.3|207104.3|207202.9|207112.9|207190.8|207100.8|23
1736524360000|2025-01-10 15:52:40|207196.4|207106.4|207178.9|207088.9|207199.4|207109.4|207178.9|207088.9|11
1736524370000|2025-01-10 15:52:50|207176.8|207086.8|207112|207022|207176.8|207092.9|207105.6|207015.6|39
1736524380000|2025-01-10 15:53:00|207095.2|207005.2|207079|206989|207095.2|207005.2|207073.4|206983.4|33
1736524390000|2025-01-10 15:53:10|207076.2|206986.2|207051.9|206961.9|207077.6|206987.6|207045.5|206955.5|24
1736524400000|2025-01-10 15:53:20|207052.2|206962.2|207036.4|206946.4|207058.6|206968.6|207031.7|206941.7|29
1736524410000|2025-01-10 15:53:30|207036.1|206946.1|207051.2|206961.2|207065.2|206975.2|207024.3|206934.3|25
1736524420000|2025-01-10 15:53:40|207052.9|206962.9|207048.8|206958.8|207056.3|206966.3|207048.8|206958.8|25
1736524430000|2025-01-10 15:53:50|207047.6|206957.6|207048.4|206958.4|207050.4|206960.4|207042.5|206952.5|19
1736524440000|2025-01-10 15:54:00|207048.7|206958.7|207025.6|206935.6|207053.4|206963.4|207023.2|206933.2|28
1736524450000|2025-01-10 15:54:10|207025.9|206935.9|207026.8|206936.8|207033.7|206943.7|207005|206915|24
1736524460000|2025-01-10 15:54:20|207034.1|206944.1|207049.7|206959.7|207064.5|206974.5|207034.1|206944.1|23
1736524470000|2025-01-10 15:54:30|207053.2|206963.2|207058.2|206968.2|207064|206974|207048.9|206958.9|18
1736524480000|2025-01-10 15:54:40|207058.3|206968.3|207051.8|206961.8|207060.7|206970.7|207051.2|206961.2|24
1736524490000|2025-01-10 15:54:50|207054|206964|207042.6|206952.6|207061.2|206971.2|207041.8|206951.8|21
1736524500000|2025-01-10 15:55:00|207042.8|206952.8|207037.6|206947.6|207042.8|206952.8|207014.3|206924.3|14
1736524510000|2025-01-10 15:55:10|207039.4|206949.4|207058.3|206968.3|207058.3|206968.3|207039.4|206949.4|24
1736524520000|2025-01-10 15:55:20|207058.5|206968.5|207100.5|207010.5|207100.9|207010.9|207058.5|206968.5|25
1736524530000|2025-01-10 15:55:30|207099.9|207009.9|207091.8|207001.8|207100.4|207010.4|207090|207000|15
1736524540000|2025-01-10 15:55:40|207090.4|207000.4|207101.7|207011.7|207101.7|207011.7|207086.2|206996.2|19
1736524550000|2025-01-10 15:55:50|207114.4|207024.4|207123.4|207033.4|207125.1|207035.1|207111.2|207021.2|19
1736524560000|2025-01-10 15:56:00|207124.9|207034.9|207123.8|207033.8|207131.6|207041.6|207123.8|207033.8|24
1736524570000|2025-01-10 15:56:10|207125.5|207035.5|207104.1|207014.1|207125.5|207035.5|207102.8|207012.8|11
1736524580000|2025-01-10 15:56:20|207101.7|207011.7|207044.5|206954.5|207101.7|207011.7|207044.5|206954.5|22
1736524590000|2025-01-10 15:56:30|207041.2|206951.2|207059.5|206969.5|207063.4|206973.4|207041.2|206951.2|30
1736524600000|2025-01-10 15:56:40|207059.6|206969.6|207054.8|206964.8|207059.6|206969.6|207051.3|206961.3|21
1736524610000|2025-01-10 15:56:50|207054.5|206964.5|207061|206971|207081|206991|207054.5|206964.5|29
1736524620000|2025-01-10 15:57:00|207061.6|206971.6|207061.8|206971.8|207073.4|206983.4|207059.2|206969.2|18
1736524630000|2025-01-10 15:57:10|207061.4|206971.4|207093.9|207003.9|207101|207011|207059.6|206969.6|31
1736524640000|2025-01-10 15:57:20|207094.3|207004.3|207072.6|206982.6|207101.4|207011.4|207072.6|206982.6|18
1736524650000|2025-01-10 15:57:30|207070.6|206980.6|207064.8|207014.8|207078.4|207019.6|207064.5|206978.8|20
1736524660000|2025-01-10 15:57:40|207062|207012|207092.4|207002.4|207096.5|207012|207060.3|206998.4|18
1736524670000|2025-01-10 15:57:50|207091.2|207001.2|207093.1|207003.1|207094|207004|207090.3|207000.3|10
1736524680000|2025-01-10 15:58:00|207090.9|207000.9|207089.2|206999.2|207092.2|207002.2|207083.6|206993.6|15
1736524690000|2025-01-10 15:58:10|207087.9|206997.9|207085.9|206995.9|207088.9|206998.9|207082|206992|14
1736524700000|2025-01-10 15:58:20|207086.1|206996.1|207087.5|206997.5|207092.2|207002.2|207085.7|206995.7|15
1736524710000|2025-01-10 15:58:30|207089.1|206999.1|207090.8|207000.8|207094.3|207004.3|207084|206994|15
1736524720000|2025-01-10 15:58:40|207089.2|206999.2|207062.6|206972.6|207089.2|206999.2|207047.5|206957.5|18
1736524730000|2025-01-10 15:58:50|207062.9|206972.9|207059.8|206969.8|207071.8|206981.8|207055.8|206965.8|32
1736524740000|2025-01-10 15:59:00|207057.6|206967.6|207089.5|206999.5|207091.6|207001.6|207047.3|206957.3|23
1736524750000|2025-01-10 15:59:10|207089.4|206999.4|207059.8|206969.8|207093.1|207003.1|207057.7|206967.7|26
1736524760000|2025-01-10 15:59:20|207057.7|206967.7|207050.3|206960.3|207060.3|206970.3|207049.8|206959.8|27
1736524770000|2025-01-10 15:59:30|207051.5|206961.5|207054.6|206964.6|207057.9|206967.9|207051.5|206961.5|21
1736524780000|2025-01-10 15:59:40|207056.9|206966.9|207058.4|206968.4|207065.8|206975.8|207051.2|206961.2|23
1736524790000|2025-01-10 15:59:50|207057.5|206967.5|207064.9|206974.9|207074.9|206984.9|207057.5|206967.5|33
1736524800000|2025-01-10 16:00:00|207069.9|206979.9|207067.3|206977.3|207072.8|206982.8|207063.8|206973.8|21
1736524810000|2025-01-10 16:00:10|207066|206976|207065.2|206975.2|207066.7|206976.7|207065.2|206975.2|4
1736524820000|2025-01-10 16:00:20|207064.1|206974.1|207059.5|206969.5|207064.2|206974.2|207056.4|206966.4|18
1736524830000|2025-01-10 16:00:30|207056.1|207006.1|207050.3|207000.3|207056.1|207006.1|207044.4|206994.4|17
1736524840000|2025-01-10 16:00:40|207045.4|206995.4|207047.3|206997.3|207047.3|206997.3|207045.4|206995.4|3
1736524850000|2025-01-10 16:00:50|207046.5|206996.5|207045.5|206995.5|207047.5|206997.5|207045.5|206995.5|3
1736524860000|2025-01-10 16:01:00|207046.8|206996.8|207057.4|207007.4|207062.5|207012.5|207046.8|206996.8|17
1736524870000|2025-01-10 16:01:10|207058.4|207008.4|207056.7|207006.7|207060.6|207010.6|207056.4|207006.4|11
1736524880000|2025-01-10 16:01:20|207058.1|207008.1|207058.1|207008.1|207060.3|207010.3|207058.1|207008.1|5
1736524890000|2025-01-10 16:01:30|207059.3|207009.3|207067|207017|207090.5|207040.5|207059.3|207009.3|14
1736524900000|2025-01-10 16:01:40|207068.1|207018.1|207089.9|206999.9|207100.7|207018.1|207068.1|206997.1|8
1736524910000|2025-01-10 16:01:50|207089.2|206999.2|207083.3|206993.3|207102.3|207012.3|207078.1|206988.1|13
1736524920000|2025-01-10 16:02:00|207082.1|206992.1|207066.5|207016.5|207082.1|207016.5|207065.4|206992|4
1736524930000|2025-01-10 16:02:10|207068.3|207018.3|207048.8|206998.8|207068.3|207018.3|207048.8|206998.8|10
1736524940000|2025-01-10 16:02:20|207049.9|206999.9|207045.3|206955.3|207054.1|206999.9|207040.9|206950.9|23
1736524950000|2025-01-10 16:02:30|207043.1|206953.1|206998.8|206948.8|207043.1|206953.1|206998.8|206931.5|14
1736524960000|2025-01-10 16:02:40|207000|206950|207007.4|206957.4|207007.4|206957.4|206998.8|206948.8|8
1736524970000|2025-01-10 16:02:50|207008.5|206958.5|207009.4|206959.4|207009.4|206959.4|207002.1|206952.1|17
1736524980000|2025-01-10 16:03:00|207010.6|206960.6|207006.9|206956.9|207010.6|206960.6|207006.5|206956.5|14
1736524990000|2025-01-10 16:03:10|207008.3|206958.3|207015.6|206965.6|207016.9|206966.9|207008.3|206958.3|20
1736525000000|2025-01-10 16:03:20|207019.9|206969.9|207017.5|206967.5|207019.9|206969.9|207015.2|206965.2|5
1736525010000|2025-01-10 16:03:30|207020.1|206970.1|207018.7|206968.7|207020.1|206970.1|207017.5|206967.5|13
1736525020000|2025-01-10 16:03:40|207022|206972|206996.8|206906.8|207022.2|206972.2|206996.4|206906.4|12
1736525030000|2025-01-10 16:03:50|206997.4|206907.4|207004.5|206914.5|207005.6|206915.6|206994.5|206904.5|10
1736525040000|2025-01-10 16:04:00|207008.3|206918.3|207010.8|206920.8|207013.5|206923.5|207001.2|206911.2|10
1736525050000|2025-01-10 16:04:10|207014.4|206924.4|207036.6|206946.6|207039.2|206949.2|207007.8|206917.8|10
1736525060000|2025-01-10 16:04:20|207036.2|206946.2|207036.3|206946.3|207036.3|206946.3|207036.2|206946.2|2
1736525080000|2025-01-10 16:04:40|207036.2|206946.2|207039.3|206949.3|207039.3|206949.3|207029.7|206939.7|5
1736525090000|2025-01-10 16:04:50|207029.7|206939.7|207057.3|206967.3|207083.9|207012.3|207029.7|206939.7|19
1736525100000|2025-01-10 16:05:00|207055.5|206965.5|207049|206959|207055.5|206965.5|207045.5|206955.5|13
1736525110000|2025-01-10 16:05:10|207044.8|206954.8|206979.6|206889.6|207044.8|206954.8|206940.1|206877.1|10
1736525120000|2025-01-10 16:05:20|206975.8|206885.8|206977.2|206887.2|206982.6|206892.6|206970.6|206880.6|28
1736525130000|2025-01-10 16:05:30|206975.1|206885.1|206970.3|206880.3|206977.5|206887.5|206970.3|206880.3|8
1736525140000|2025-01-10 16:05:40|206971.6|206881.6|207009.1|206919.1|207010.8|206920.8|206968.5|206878.5|11
1736525150000|2025-01-10 16:05:50|207010.9|206920.9|207064.4|206974.4|207064.4|206974.4|207010.9|206920.9|15
1736525160000|2025-01-10 16:06:00|207066|206976|207060.8|206970.8|207066.3|206976.3|207059.2|206969.2|13
1736525170000|2025-01-10 16:06:10|207065.1|206975.1|207055.8|206965.8|207065.1|206975.1|207055.4|206965.4|8
1736525180000|2025-01-10 16:06:20|207054.3|206964.3|207025.5|206935.5|207055.5|206965.5|207011|206921|24
1736525190000|2025-01-10 16:06:30|207023.9|206933.9|207033.6|206943.6|207038|206948|207023.9|206933.9|20
1736525200000|2025-01-10 16:06:40|207034.9|206944.9|207035.3|206945.3|207040.7|206950.7|207031.1|206941.1|18
1736525210000|2025-01-10 16:06:50|207019.6|206929.6|206987.2|206897.2|207029.6|206939.6|206987.2|206897.2|14
1736525220000|2025-01-10 16:07:00|206988.9|206898.9|206976|206886|207011.1|206921.1|206976|206886|14
1736525230000|2025-01-10 16:07:10|206976.7|206886.7|206968.4|206878.4|206977|206887|206967.1|206877.1|9
1736525240000|2025-01-10 16:07:20|206965|206875|206965.7|206875.7|206967|206877|206916.7|206848.4|14
1736525250000|2025-01-10 16:07:30|206964.1|206874.1|206963.6|206873.6|206964.2|206874.2|206931.2|206841.2|20
1736525260000|2025-01-10 16:07:40|206963.4|206873.4|206958|206868|206965.4|206875.4|206958|206868|15
1736525270000|2025-01-10 16:07:50|206956.7|206866.7|206959.5|206869.5|206962|206872|206952.4|206862.4|10
1736525280000|2025-01-10 16:08:00|206958.9|206868.9|206946.7|206856.7|206959.7|206869.7|206946.7|206856.7|15
1736525290000|2025-01-10 16:08:10|206943.6|206853.6|206946.5|206856.5|206946.5|206856.5|206943.6|206853.6|12
1736525300000|2025-01-10 16:08:20|206946.4|206856.4|206946.5|206856.5|206946.5|206856.5|206946.4|206856.4|2
1736525310000|2025-01-10 16:08:30|206947.6|206857.6|206946.7|206856.7|206947.6|206857.6|206945.1|206855.1|4
1736525320000|2025-01-10 16:08:40|206946.9|206856.9|206957.2|206867.2|206965.2|206875.2|206946.9|206856.9|10
1736525330000|2025-01-10 16:08:50|206957.4|206867.4|206951.4|206861.4|206957.4|206867.4|206947.3|206857.3|21
1736525340000|2025-01-10 16:09:00|206951.1|206861.1|206950.5|206860.5|206958.1|206868.1|206949.9|206859.9|20
1736525350000|2025-01-10 16:09:10|206955.1|206865.1|206972.7|206882.7|206972.9|206882.9|206949.9|206859.9|18
1736525360000|2025-01-10 16:09:20|206972.9|206882.9|206966.2|206876.2|206974.7|206884.7|206964.3|206874.3|16
1736525370000|2025-01-10 16:09:30|206966.4|206876.4|206996|206906|207000.7|206910.7|206966.4|206876.4|11
1736525380000|2025-01-10 16:09:40|206994.5|206904.5|206996.2|206906.2|207003.4|206913.4|206990.8|206900.8|16
1736525390000|2025-01-10 16:09:50|206996.3|206906.3|206993.3|206903.3|206996.3|206906.3|206993.3|206903.3|3
1736525400000|2025-01-10 16:10:00|206991.8|206901.8|206991.3|206901.3|206991.8|206901.8|206991.3|206901.3|2
1736525410000|2025-01-10 16:10:10|206996.7|206906.7|206991.6|206901.6|206996.7|206906.7|206991.4|206901.4|3
1736525420000|2025-01-10 16:10:20|206990.1|206900.1|206991.7|206901.7|206996.6|206906.6|206990|206900|11
1736525430000|2025-01-10 16:10:30|206989.8|206899.8|207000.7|206910.7|207001.8|206911.8|206988.1|206898.1|18
1736525440000|2025-01-10 16:10:40|206999.4|206909.4|207031|206941|207031.6|206941.6|206993.6|206903.6|16
1736525450000|2025-01-10 16:10:50|207031.3|206941.3|207060.6|206970.6|207084.7|207029.1|207031.3|206941.3|24
1736525460000|2025-01-10 16:11:00|207057.4|206967.4|207062.8|207012.8|207064.7|207014.7|207033.9|206943.9|19
1736525470000|2025-01-10 16:11:10|207062.6|207012.6|207128.7|207038.7|207131.5|207041.5|207062.6|207012.6|21
1736525480000|2025-01-10 16:11:20|207136.7|207046.7|207138|207048|207146.7|207083.7|207127.5|207037.6|34
1736525490000|2025-01-10 16:11:30|207136.5|207046.5|207139|207049|207150.3|207060.3|207131.6|207041.6|24
1736525500000|2025-01-10 16:11:40|207139.4|207049.4|207152|207062|207155.3|207065.3|207135.2|207045.2|31
1736525510000|2025-01-10 16:11:50|207163.9|207073.9|207180.3|207090.3|207202.6|207112.6|207163.9|207073.9|29
1736525520000|2025-01-10 16:12:00|207184|207094|207225|207135|207225|207135|207173.6|207083.6|28
1736525530000|2025-01-10 16:12:10|207224.8|207134.8|207205.5|207155.5|207231|207156.3|207204.6|207133.9|21
1736525540000|2025-01-10 16:12:20|207205.9|207155.9|207207|207157|207211|207161|207203.2|207153.2|14
1736525550000|2025-01-10 16:12:30|207208.4|207158.4|207267.4|207177.4|207299.6|207209.6|207208.4|207158.4|32
1736525560000|2025-01-10 16:12:40|207267.3|207177.3|207271.9|207181.9|207280.5|207190.5|207267.3|207177.3|24
1736525570000|2025-01-10 16:12:50|207270.8|207180.8|207274.7|207184.7|207280.3|207190.3|207270.8|207180.8|29
1736525580000|2025-01-10 16:13:00|207273.1|207183.1|207211.2|207121.2|207274.5|207184.5|207201|207111|24
1736525590000|2025-01-10 16:13:10|207211.1|207121.1|207205.6|207115.6|207212.9|207122.9|207201.2|207111.2|24
1736525600000|2025-01-10 16:13:20|207210.2|207120.2|207185.4|207095.4|207210.3|207120.3|207174|207084|26
1736525610000|2025-01-10 16:13:30|207186|207096|207179.9|207089.9|207188.3|207098.3|207178.3|207088.3|24
1736525620000|2025-01-10 16:13:40|207179.7|207089.7|207133.2|207043.2|207182.3|207092.3|207125.1|207035.1|18
1736525630000|2025-01-10 16:13:50|207137.3|207047.3|207168.9|207078.9|207176.2|207086.2|207134.3|207044.3|13
1736525640000|2025-01-10 16:14:00|207167|207077|207167.8|207077.8|207175.3|207085.3|207167|207077|12
1736525650000|2025-01-10 16:14:10|207172.1|207082.1|207180|207090|207183.6|207093.6|207168.8|207078.8|13
1736525660000|2025-01-10 16:14:20|207181.5|207091.5|207185.1|207095.1|207189.2|207099.2|207181.3|207091.3|33
1736525670000|2025-01-10 16:14:30|207186.4|207096.4|207214.3|207124.3|207218|207128|207179.3|207089.3|33
1736525680000|2025-01-10 16:14:40|207213.3|207123.3|207191.4|207101.4|207216|207126|207187.9|207097.9|31
1736525690000|2025-01-10 16:14:50|207191.6|207101.6|207198.5|207108.5|207218.1|207128.1|207191.6|207101.6|31
1736525700000|2025-01-10 16:15:00|207199.2|207109.2|207207.4|207117.4|207208.3|207118.3|207190.1|207100.1|24
1736525710000|2025-01-10 16:15:10|207207.8|207117.8|207190.7|207100.7|207207.8|207117.8|207187.4|207097.4|24
1736525720000|2025-01-10 16:15:20|207194.3|207104.3|207188.2|207098.2|207194.3|207104.3|207184.3|207094.3|14
1736525730000|2025-01-10 16:15:30|207186.8|207096.8|207214.3|207124.3|207214.5|207124.5|207183.9|207093.9|23
1736525740000|2025-01-10 16:15:40|207213.1|207123.1|207223.8|207133.8|207227|207137|207211.6|207121.6|17
1736525750000|2025-01-10 16:15:50|207227.2|207137.2|207235.7|207145.7|207236.3|207146.3|207223.5|207133.5|28
1736525760000|2025-01-10 16:16:00|207235|207145|207178.7|207088.7|207235.5|207145.5|207173.2|207083.2|33
1736525770000|2025-01-10 16:16:10|207180.7|207090.7|207278.7|207188.7|207278.7|207188.7|207180.7|207090.7|23
1736525780000|2025-01-10 16:16:20|207273.1|207183.1|207276.2|207186.2|207286.2|207196.2|207264|207174|25
1736525790000|2025-01-10 16:16:30|207278.4|207188.4|207284.5|207194.5|207287.7|207197.7|207278.4|207188.4|4
1736525800000|2025-01-10 16:16:40|207285.8|207195.8|207362.3|207272.3|207371|207281|207285.8|207195.8|12
1736525810000|2025-01-10 16:16:50|207362.1|207272.1|207366.7|207276.7|207377.6|207287.6|207362.1|207272.1|24
1736525820000|2025-01-10 16:17:00|207365.9|207275.9|207342.3|207252.3|207369.7|207279.7|207325.6|207235.6|25
1736525830000|2025-01-10 16:17:10|207340.2|207250.2|207317|207227|207342.3|207252.3|207306.7|207216.7|21
1736525840000|2025-01-10 16:17:20|207315.5|207225.5|207310.8|207220.8|207323.2|207233.2|207307.8|207217.8|28
1736525850000|2025-01-10 16:17:30|207308.6|207218.6|207322.7|207232.7|207330.3|207240.3|207303.1|207213.1|24
1736525860000|2025-01-10 16:17:40|207324.5|207234.5|207307.5|207217.5|207347.6|207257.6|207292.8|207202.8|27
1736525870000|2025-01-10 16:17:50|207307.4|207217.4|207311.8|207221.8|207313.6|207223.6|207296.2|207206.2|29
1736525880000|2025-01-10 16:18:00|207309.9|207219.9|207300.7|207210.7|207313.5|207223.5|207298.5|207208.5|24
1736525890000|2025-01-10 16:18:10|207304.1|207214.1|207293.7|207203.7|207316|207226|207293.5|207203.5|33
1736525900000|2025-01-10 16:18:20|207298.8|207208.8|207263.4|207213.4|207300.5|207213.4|207263|207186.7|13
1736525910000|2025-01-10 16:18:30|207264.6|207214.6|207304.9|207214.9|207306.8|207216.8|207254|207193.8|19
1736525920000|2025-01-10 16:18:40|207302.8|207212.8|207339.8|207249.8|207348|207258|207302.8|207212.8|31
1736525930000|2025-01-10 16:18:50|207344.5|207254.5|207344.3|207254.3|207355.4|207265.4|207344.3|207254.3|20
1736525940000|2025-01-10 16:19:00|207346|207256|207414.1|207324.1|207418.8|207328.8|207346|207256|33
1736525950000|2025-01-10 16:19:10|207417.7|207327.7|207401.1|207311.1|207418.4|207328.4|207389.3|207299.3|31
1736525960000|2025-01-10 16:19:20|207399.9|207309.9|207402.7|207312.7|207406|207316|207391.7|207301.7|19
1736525970000|2025-01-10 16:19:30|207404.3|207314.3|207421|207331|207425.1|207335.1|207404.3|207314.3|28
1736525980000|2025-01-10 16:19:40|207422.1|207332.1|207373.5|207283.5|207422.1|207358.7|207373.5|207283.5|32
1736525990000|2025-01-10 16:19:50|207367.1|207277.1|207364.9|207274.9|207367.1|207277.1|207354.6|207264.6|16
1736526000000|2025-01-10 16:20:00|207365|207275|207356|207266|207365|207275|207350.3|207260.3|23
1736526010000|2025-01-10 16:20:10|207352.7|207262.7|207338.2|207248.2|207363.5|207273.5|207338.2|207248.2|20
1736526020000|2025-01-10 16:20:20|207341.2|207251.2|207331.7|207241.7|207352.1|207262.1|207331.7|207241.7|16
1736526030000|2025-01-10 16:20:30|207329.7|207239.7|207312.2|207222.2|207329.7|207239.7|207301.2|207211.2|10
1736526040000|2025-01-10 16:20:40|207311.8|207221.8|207299.1|207209.1|207311.8|207221.8|207297.4|207207.4|14
1736526050000|2025-01-10 16:20:50|207301.1|207211.1|207299.9|207209.9|207315.1|207225.1|207299.9|207209.9|8
1736526060000|2025-01-10 16:21:00|207297.5|207207.5|207304.4|207214.4|207320.4|207230.4|207255.3|207187.5|30
1736526070000|2025-01-10 16:21:10|207303.8|207213.8|207308.3|207218.3|207310.4|207220.4|207299.7|207209.7|13
1736526080000|2025-01-10 16:21:20|207320.4|207230.4|207288|207198|207326.3|207236.3|207282.2|207192.2|31
1736526090000|2025-01-10 16:21:30|207289.9|207199.9|207301.5|207211.5|207306.1|207216.1|207287.2|207197.2|20
1736526100000|2025-01-10 16:21:40|207305.3|207215.3|207301.6|207211.6|207326.5|207236.5|207301.6|207211.6|13
1736526110000|2025-01-10 16:21:50|207307.3|207217.3|207306.1|207216.1|207310.3|207232.3|207277.4|207196.1|15
1736526120000|2025-01-10 16:22:00|207311.6|207221.6|207307.3|207217.3|207322.9|207232.9|207307.3|207217.3|26
1736526130000|2025-01-10 16:22:10|207312.6|207222.6|207272|207182|207312.6|207222.6|207266.8|207176.8|20
1736526140000|2025-01-10 16:22:20|207270.4|207180.4|207271.7|207181.7|207277.4|207191.8|207241.8|207173.2|20
1736526150000|2025-01-10 16:22:30|207270.7|207180.7|207202.7|207152.7|207273.5|207183.5|207202.7|207152.7|24
1736526160000|2025-01-10 16:22:40|207206.2|207156.2|207220.2|207130.2|207225.7|207156.2|207206.1|207116.1|22
1736526170000|2025-01-10 16:22:50|207221.5|207131.5|207250.9|207160.9|207251.6|207161.6|207218.5|207128.5|24
1736526180000|2025-01-10 16:23:00|207245.3|207155.3|207268|207178|207270.8|207180.8|207245.2|207155.2|24
1736526190000|2025-01-10 16:23:10|207271.3|207181.3|207263.7|207173.7|207271.3|207181.3|207253.9|207163.9|21
1736526200000|2025-01-10 16:23:20|207264.2|207174.2|207266.1|207176.1|207275.5|207185.5|207264.2|207174.2|19
1736526210000|2025-01-10 16:23:30|207267.6|207177.6|207270.3|207180.3|207289|207199|207256.4|207166.4|24
1736526220000|2025-01-10 16:23:40|207269.8|207179.8|207272.8|207182.8|207282|207192|207268.4|207178.4|15
1736526230000|2025-01-10 16:23:50|207271.6|207181.6|207273.2|207183.2|207273.8|207183.8|207269.4|207179.4|12
1736526240000|2025-01-10 16:24:00|207275|207185|207275.7|207185.7|207275.7|207185.7|207273.2|207183.2|6
1736526250000|2025-01-10 16:24:10|207275.6|207185.6|207272.1|207182.1|207275.6|207185.6|207270.6|207180.6|10
1736526260000|2025-01-10 16:24:20|207272.6|207182.6|207288.3|207198.3|207291.6|207201.6|207272.6|207182.6|6
1736526270000|2025-01-10 16:24:30|207286.8|207196.8|207287.3|207197.3|207287.5|207197.5|207286.3|207196.3|8
1736526280000|2025-01-10 16:24:40|207291|207201|207285.3|207195.3|207312.1|207222.1|207284.7|207194.7|27
1736526290000|2025-01-10 16:24:50|207285.5|207195.5|207273.5|207183.5|207302|207212|207273.5|207183.5|29
1736526300000|2025-01-10 16:25:00|207271.6|207181.6|207272.9|207182.9|207272.9|207182.9|207253.6|207163.6|20
1736526310000|2025-01-10 16:25:10|207267.6|207177.6|207252.6|207162.6|207267.6|207177.6|207245.2|207155.2|30
1736526320000|2025-01-10 16:25:20|207251.7|207161.7|207260.2|207170.2|207260.2|207170.2|207239.5|207149.5|20
1736526330000|2025-01-10 16:25:30|207256.1|207166.1|207194.2|207104.2|207263.8|207173.8|207164.1|207091.8|29
1736526340000|2025-01-10 16:25:40|207193.9|207103.9|207211.7|207121.7|207215.8|207125.8|207192.6|207102.6|21
1736526350000|2025-01-10 16:25:50|207215.6|207125.6|207209.4|207119.4|207216.5|207126.5|207209.4|207119.4|18
1736526360000|2025-01-10 16:26:00|207210|207120|207225.2|207135.2|207225.2|207135.2|207210|207120|19
1736526370000|2025-01-10 16:26:10|207224.5|207134.5|207221.5|207131.5|207226.2|207136.2|207215.5|207125.5|21
1736526380000|2025-01-10 16:26:20|207220.6|207130.6|207228.2|207138.2|207231.6|207141.6|207220.6|207130.6|20
1736526390000|2025-01-10 16:26:30|207232|207142|207235|207145|207238.6|207148.6|207227.2|207137.2|11
1736526400000|2025-01-10 16:26:40|207238.1|207148.1|207258.3|207168.3|207264.3|207174.3|207237.4|207147.4|19
1736526410000|2025-01-10 16:26:50|207257.4|207167.4|207270.2|207180.2|207270.3|207180.3|207256.4|207166.4|27
1736526420000|2025-01-10 16:27:00|207273.1|207183.1|207305.2|207215.2|207308.4|207218.4|207273.1|207183.1|28
1736526430000|2025-01-10 16:27:10|207306.9|207216.9|207338.9|207248.9|207345.1|207255.1|207306.9|207216.9|29
1736526440000|2025-01-10 16:27:20|207340.1|207250.1|207356.1|207266.1|207359.1|207269.1|207338|207248|29
1736526450000|2025-01-10 16:27:30|207356.3|207266.3|207348.9|207258.9|207358.3|207268.3|207343.9|207253.9|26
1736526460000|2025-01-10 16:27:40|207347.9|207257.9|207355.2|207265.2|207358.8|207268.8|207337.2|207247.2|31
1736526470000|2025-01-10 16:27:50|207352.1|207262.1|207309.8|207219.8|207352.1|207262.1|207308.7|207218.7|26
1736526480000|2025-01-10 16:28:00|207310.7|207220.7|207317.9|207227.9|207321.8|207231.8|207310.7|207220.7|26
1736526490000|2025-01-10 16:28:10|207321.4|207231.4|207326.9|207236.9|207330.3|207240.3|207317.6|207227.6|22
1736526500000|2025-01-10 16:28:20|207325.7|207235.7|207327.3|207237.3|207332.4|207242.4|207320.6|207230.6|17
1736526510000|2025-01-10 16:28:30|207323|207233|207327.4|207237.4|207330.3|207240.3|207321.8|207231.8|9
1736526520000|2025-01-10 16:28:40|207332.2|207242.2|207338.2|207248.2|207344.6|207254.6|207332|207242|28
1736526530000|2025-01-10 16:28:50|207345.3|207255.3|207346.1|207256.1|207346.8|207256.8|207332.5|207242.5|26
1736526540000|2025-01-10 16:29:00|207352|207262|207348.5|207258.5|207356.2|207266.2|207339.4|207249.4|24
1736526550000|2025-01-10 16:29:10|207347.4|207257.4|207313.7|207223.7|207347.4|207257.4|207310.1|207220.1|22
1736526560000|2025-01-10 16:29:20|207312.8|207222.8|207313.9|207223.9|207315.8|207225.8|207307.6|207217.6|17
1736526570000|2025-01-10 16:29:30|207315.7|207225.7|207312.1|207222.1|207326.3|207240.4|207289.1|207216.8|28
1736526580000|2025-01-10 16:29:40|207311.9|207221.9|207265.5|207215.5|207311.9|207224.3|207264.7|207214.7|12
1736526590000|2025-01-10 16:29:50|207265|207215|207297|207207|207305|207215|207262.8|207181.2|24
1736526600000|2025-01-10 16:30:00|207298.3|207208.3|207345.6|207255.6|207346.8|207256.8|207298.3|207208.3|27
1736526610000|2025-01-10 16:30:10|207342.9|207252.9|207384.4|207294.4|207389.8|207322.5|207338.6|207248.6|23
1736526620000|2025-01-10 16:30:20|207385|207295|207377.4|207287.4|207385|207304.5|207350.8|207276.6|27
1736526630000|2025-01-10 16:30:30|207382.2|207292.2|207420.7|207330.7|207426.9|207336.9|207377.7|207287.7|17
1736526640000|2025-01-10 16:30:40|207420.5|207330.5|207408.4|207318.4|207425.5|207335.5|207399.5|207309.5|22
1736526650000|2025-01-10 16:30:50|207400.8|207310.8|207417.9|207327.9|207424.2|207334.2|207394.8|207304.8|19
1736526660000|2025-01-10 16:31:00|207415.3|207325.3|207400|207310|207415.3|207325.3|207399.5|207309.5|22
1736526670000|2025-01-10 16:31:10|207401.1|207311.1|207417.1|207327.1|207426.7|207336.7|207400.2|207310.2|23
1736526680000|2025-01-10 16:31:20|207417|207327|207410|207320|207418.7|207328.7|207403.2|207313.2|20
1736526690000|2025-01-10 16:31:30|207408|207318|207360|207270|207408|207318|207360|207270|17
1736526700000|2025-01-10 16:31:40|207360.2|207270.2|207361.4|207271.4|207362.6|207272.6|207357.9|207267.9|14
1736526710000|2025-01-10 16:31:50|207361.3|207271.3|207343.1|207253.1|207365.4|207275.4|207340.9|207250.9|21
1736526720000|2025-01-10 16:32:00|207342|207252|207346.2|207256.2|207349.6|207259.6|207341.2|207251.2|11
1736526730000|2025-01-10 16:32:10|207348.9|207258.9|207343.9|207253.9|207348.9|207258.9|207341.5|207251.5|19
1736526740000|2025-01-10 16:32:20|207323.9|207273.9|207338.6|207248.6|207339.9|207273.9|207322.5|207232.9|24
1736526750000|2025-01-10 16:32:30|207337.2|207247.2|207344|207254|207346.5|207256.5|207335.4|207245.4|21
1736526760000|2025-01-10 16:32:40|207348.3|207258.3|207342.2|207252.2|207359.1|207269.1|207342.2|207252.2|19
1736526770000|2025-01-10 16:32:50|207338.7|207248.7|207344|207254|207345.1|207255.1|207335.1|207245.1|16
1736526780000|2025-01-10 16:33:00|207344.6|207254.6|207348.4|207258.4|207352.1|207262.1|207344.6|207254.6|9
1736526790000|2025-01-10 16:33:10|207353.3|207263.3|207348.6|207258.6|207353.3|207263.3|207348.6|207258.6|5
1736526800000|2025-01-10 16:33:20|207352.3|207262.3|207348.9|207258.9|207353.1|207263.1|207348.6|207258.6|4
1736526810000|2025-01-10 16:33:30|207348.6|207258.6|207338.1|207248.1|207348.6|207258.6|207336.7|207246.7|17
1736526820000|2025-01-10 16:33:40|207339.4|207249.4|207297.4|207207.4|207339.4|207254.7|207297.4|207207.4|19
1736526830000|2025-01-10 16:33:50|207294.5|207204.5|207293.3|207203.3|207299.7|207209.7|207293.3|207203.3|16
1736526840000|2025-01-10 16:34:00|207277.6|207187.6|207273.2|207183.2|207280.7|207190.7|207229.4|207139.4|32
1736526850000|2025-01-10 16:34:10|207272.9|207182.9|207266.8|207176.8|207286.9|207196.9|207257.1|207167.1|29
1736526860000|2025-01-10 16:34:20|207265.2|207175.2|207257.4|207167.4|207267.7|207177.7|207257.4|207167.4|17
1736526870000|2025-01-10 16:34:30|207260.2|207170.2|207282.5|207192.5|207282.5|207192.5|207255.7|207165.7|17
1736526880000|2025-01-10 16:34:40|207284|207194|207298.3|207208.3|207301.4|207211.4|207278.7|207188.7|20
1736526890000|2025-01-10 16:34:50|207299.3|207209.3|207299.8|207209.8|207301.5|207211.5|207296.8|207206.8|15
1736526900000|2025-01-10 16:35:00|207299.6|207209.6|207296.8|207206.8|207309.2|207219.2|207292.8|207202.8|18
1736526910000|2025-01-10 16:35:10|207296.7|207206.7|207295.4|207205.4|207297.9|207207.9|207291.8|207201.8|8
1736526920000|2025-01-10 16:35:20|207292.7|207202.7|207336.8|207246.8|207342.3|207252.3|207292.7|207202.7|20
1736526930000|2025-01-10 16:35:30|207336|207246|207398.1|207308.1|207406.9|207316.9|207336|207246|23
1736526940000|2025-01-10 16:35:40|207397.9|207307.9|207390.9|207300.9|207397.9|207307.9|207380.2|207290.2|11
1736526950000|2025-01-10 16:35:50|207394.9|207304.9|207397.8|207307.8|207407.6|207317.6|207394.9|207304.9|18
1736526960000|2025-01-10 16:36:00|207399|207309|207421.2|207331.2|207422.6|207332.6|207397.8|207307.8|24
1736526970000|2025-01-10 16:36:10|207423|207333|207413.3|207323.3|207423.2|207333.2|207413.1|207323.1|17
1736526980000|2025-01-10 16:36:20|207413.4|207323.4|207371.9|207281.9|207415.2|207325.2|207367.6|207277.6|18
1736526990000|2025-01-10 16:36:30|207371.8|207281.8|207370|207280|207374.2|207284.2|207358.2|207268.2|17
1736527000000|2025-01-10 16:36:40|207375.2|207285.2|207347.3|207257.3|207375.2|207285.2|207347.3|207257.3|9
1736527010000|2025-01-10 16:36:50|207346|207256|207300.5|207210.5|207346|207256|207298.4|207208.4|14
1736527020000|2025-01-10 16:37:00|207299|207209|207308.9|207218.9|207313.5|207223.5|207298.5|207208.5|22
1736527030000|2025-01-10 16:37:10|207305.4|207215.4|207328.3|207238.3|207329.4|207239.4|207305.4|207215.4|28
1736527040000|2025-01-10 16:37:20|207328.1|207238.1|207342.5|207252.5|207349|207259|207328.1|207238.1|18
1736527050000|2025-01-10 16:37:30|207341.8|207251.8|207314.3|207224.3|207341.8|207251.8|207314.2|207224.2|20
1736527060000|2025-01-10 16:37:40|207313.4|207223.4|207306.3|207216.3|207318.7|207228.7|207306.3|207216.3|10
1736527070000|2025-01-10 16:37:50|207306.7|207216.7|207322.4|207232.4|207322.4|207232.4|207305.4|207215.4|16
1736527080000|2025-01-10 16:38:00|207320.8|207230.8|207387.8|207297.8|207391.4|207301.4|207320.8|207230.8|30
1736527090000|2025-01-10 16:38:10|207389|207299|207406.6|207316.6|207409.3|207319.3|207382|207292|31
1736527100000|2025-01-10 16:38:20|207409.9|207319.9|207418.9|207328.9|207423.1|207333.1|207405|207315|16
1736527110000|2025-01-10 16:38:30|207424.4|207334.4|207419.2|207329.2|207424.4|207334.4|207417.1|207327.1|14
1736527120000|2025-01-10 16:38:40|207423.2|207333.2|207466.5|207376.5|207476.7|207386.7|207419.2|207329.2|24
1736527130000|2025-01-10 16:38:50|207469.1|207379.1|207481.2|207391.2|207485.2|207395.2|207463|207373|16
1736527140000|2025-01-10 16:39:00|207477.3|207387.3|207477.8|207387.8|207480.4|207390.4|207475.5|207385.5|16
1736527150000|2025-01-10 16:39:10|207481.4|207391.4|207486.3|207396.3|207490|207400|207479.2|207389.2|22
1736527160000|2025-01-10 16:39:20|207487.1|207397.1|207485.4|207395.4|207490.7|207400.7|207484.2|207394.2|28
1736527170000|2025-01-10 16:39:30|207484.8|207394.8|207480.3|207390.3|207487.3|207397.3|207479|207389|20
1736527180000|2025-01-10 16:39:40|207480.7|207390.7|207474.2|207384.2|207480.7|207390.7|207471.1|207381.1|12
1736527190000|2025-01-10 16:39:50|207475.6|207385.6|207476.1|207386.1|207479.4|207389.4|207470.3|207380.3|13
1736527200000|2025-01-10 16:40:00|207478.5|207388.5|207522.5|207432.5|207522.5|207432.5|207477.1|207387.1|31
1736527210000|2025-01-10 16:40:10|207523.8|207433.8|207537|207447|207537|207447|207523|207433|31
1736527220000|2025-01-10 16:40:20|207533.5|207443.5|207522|207432|207539.1|207449.1|207512.3|207422.3|30
1736527230000|2025-01-10 16:40:30|207522.5|207432.5|207486.1|207436.1|207539.3|207449.3|207486.1|207418.9|31
1736527240000|2025-01-10 16:40:40|207491.2|207441.2|207499.6|207449.6|207501|207451|207491.2|207441.2|26
1736527250000|2025-01-10 16:40:50|207500|207450|207514.7|207424.7|207525.6|207452.9|207497.8|207423.3|25
1736527260000|2025-01-10 16:41:00|207487.2|207397.2|207487.3|207397.3|207498.1|207408.1|207484.9|207394.9|28
1736527270000|2025-01-10 16:41:10|207485.8|207395.8|207446.8|207356.8|207486.1|207408.9|207444.3|207354.3|26
1736527280000|2025-01-10 16:41:20|207445.5|207355.5|207400.4|207310.4|207448.3|207358.3|207397.9|207307.9|24
1736527290000|2025-01-10 16:41:30|207397.5|207307.5|207369|207279|207403.3|207313.3|207367|207277|16
1736527300000|2025-01-10 16:41:40|207370.2|207280.2|207368|207278|207385.1|207295.1|207368|207278|15
1736527310000|2025-01-10 16:41:50|207361.4|207271.4|207349.4|207259.4|207361.4|207271.4|207309.9|207219.9|19
1736527320000|2025-01-10 16:42:00|207358.6|207268.6|207354.8|207264.8|207358.6|207268.6|207345.3|207255.3|15
1736527330000|2025-01-10 16:42:10|207357.3|207267.3|207354|207264|207357.7|207267.7|207351.1|207261.1|13
1736527340000|2025-01-10 16:42:20|207350.9|207260.9|207317|207227|207350.9|207260.9|207308.6|207218.6|29
1736527350000|2025-01-10 16:42:30|207317.4|207227.4|207340.8|207250.8|207344.7|207254.7|207311.9|207221.9|27
1736527360000|2025-01-10 16:42:40|207340.9|207250.9|207344.9|207254.9|207355.9|207265.9|207336.5|207246.5|28
1736527370000|2025-01-10 16:42:50|207347|207257|207346.7|207256.7|207351.6|207261.6|207344.5|207254.5|20
1736527380000|2025-01-10 16:43:00|207351.3|207261.3|207358.3|207268.3|207358.3|207268.3|207344.3|207254.3|26
1736527390000|2025-01-10 16:43:10|207354.8|207264.8|207341.8|207291.8|207389.6|207299.6|207341.8|207263.7|29
1736527400000|2025-01-10 16:43:20|207339.1|207289.1|207331.6|207241.6|207359.8|207290.6|207324.1|207234.1|16
1736527410000|2025-01-10 16:43:30|207332.3|207242.3|207306.5|207216.5|207342.4|207252.4|207306.5|207216.5|21
1736527420000|2025-01-10 16:43:40|207308.6|207218.6|207308.2|207218.2|207321.5|207231.5|207306.6|207216.6|23
1736527430000|2025-01-10 16:43:50|207308.8|207218.8|207317.7|207227.7|207320.2|207230.2|207308.8|207218.8|12
1736527440000|2025-01-10 16:44:00|207317.1|207227.1|207277.7|207187.7|207320.8|207230.8|207275.3|207185.3|24
1736527450000|2025-01-10 16:44:10|207277|207187|207297.8|207207.8|207301.2|207211.2|207276.2|207186.2|30
1736527460000|2025-01-10 16:44:20|207299.5|207209.5|207300.2|207210.2|207309.2|207219.2|207299.5|207209.5|14
1736527470000|2025-01-10 16:44:30|207297.8|207207.8|207274.5|207184.5|207297.8|207207.8|207273|207183|18
1736527480000|2025-01-10 16:44:40|207274|207184|207292.4|207202.4|207299.3|207209.3|207271.1|207181.1|26
1736527490000|2025-01-10 16:44:50|207294.3|207204.3|207303.9|207213.9|207306.6|207216.6|207281.7|207191.7|27
1736527500000|2025-01-10 16:45:00|207303.7|207213.7|207270.5|207180.5|207311.7|207221.7|207270.5|207180.5|24
1736527510000|2025-01-10 16:45:10|207270.3|207180.3|207269.9|207179.9|207276.2|207186.2|207265.3|207175.3|25
1736527520000|2025-01-10 16:45:20|207267.7|207177.7|207241.1|207151.1|207269|207194.5|207235|207150.7|21
1736527530000|2025-01-10 16:45:30|207243.5|207153.5|207256.5|207166.5|207260.6|207170.6|207242|207152|14
1736527540000|2025-01-10 16:45:40|207251.7|207161.7|207256.4|207166.4|207261.3|207171.3|207241.3|207151.3|20
1736527550000|2025-01-10 16:45:50|207257.3|207167.3|207264.6|207174.6|207267.5|207177.5|207253.5|207163.5|16
1736527560000|2025-01-10 16:46:00|207266.2|207176.2|207291.2|207201.2|207298.2|207208.2|207266.2|207176.2|25
1736527570000|2025-01-10 16:46:10|207290.6|207200.6|207273.1|207183.1|207290.6|207200.6|207272.5|207182.5|16
1736527580000|2025-01-10 16:46:20|207274.8|207184.8|207248.8|207158.8|207277.9|207187.9|207237.6|207147.6|29
1736527590000|2025-01-10 16:46:30|207250.2|207160.2|207263.5|207173.5|207265.8|207175.8|207250.2|207160.2|24
1736527600000|2025-01-10 16:46:40|207263.7|207173.7|207267.2|207177.2|207267.2|207177.2|207260.8|207170.8|12
1736527610000|2025-01-10 16:46:50|207265.7|207175.7|207234.4|207144.4|207265.7|207175.7|207219.3|207129.3|18
1736527620000|2025-01-10 16:47:00|207236.1|207146.1|207249.2|207159.2|207254.7|207164.7|207230.9|207140.9|29
1736527630000|2025-01-10 16:47:10|207250.8|207160.8|207257.4|207167.4|207257.4|207167.4|207249.5|207159.5|20
1736527640000|2025-01-10 16:47:20|207261.8|207171.8|207251.1|207161.1|207265.9|207175.9|207249.6|207159.6|15
1736527650000|2025-01-10 16:47:30|207250.4|207160.4|207222.2|207132.2|207250.4|207160.4|207219.5|207129.5|14
1736527660000|2025-01-10 16:47:40|207222.4|207132.4|207210.2|207120.2|207222.4|207132.4|207206.9|207116.9|15
1736527670000|2025-01-10 16:47:50|207209.6|207119.6|207215.2|207125.2|207219.3|207129.3|207209.6|207119.6|13
1736527680000|2025-01-10 16:48:00|207213.5|207123.5|207208.8|207118.8|207213.5|207123.5|207178.7|207088.7|28
1736527690000|2025-01-10 16:48:10|207213.6|207123.6|207186.1|207096.1|207215.6|207125.6|207183.1|207093.1|21
1736527700000|2025-01-10 16:48:20|207186.3|207096.3|207182.6|207092.6|207186.5|207096.5|207180.5|207090.5|20
1736527710000|2025-01-10 16:48:30|207180.5|207090.5|207177.9|207087.9|207182.9|207092.9|207175.7|207085.7|13
1736527720000|2025-01-10 16:48:40|207177.6|207087.6|207177.7|207087.7|207190.6|207100.6|207175.8|207085.8|18
1736527730000|2025-01-10 16:48:50|207177|207087|207175.6|207085.6|207177.2|207087.2|207174.7|207084.7|8
1736527740000|2025-01-10 16:49:00|207173.9|207083.9|207221.8|207131.8|207222.2|207132.2|207173.9|207083.9|22
1736527750000|2025-01-10 16:49:10|207220.4|207130.4|207223.2|207133.2|207227|207137|207218|207128|13
1736527760000|2025-01-10 16:49:20|207227.9|207137.9|207230.6|207140.6|207233.8|207143.8|207227.6|207137.6|11
1736527770000|2025-01-10 16:49:30|207233.3|207143.3|207258.1|207168.1|207260.1|207170.1|207232.2|207142.2|28
1736527780000|2025-01-10 16:49:40|207259.8|207169.8|207241|207151|207260.9|207170.9|207235.2|207145.2|20
1736527790000|2025-01-10 16:49:50|207238.7|207148.7|207244.1|207154.1|207244.3|207154.3|207237.2|207147.2|12
1736527800000|2025-01-10 16:50:00|207244.6|207154.6|207253.5|207163.5|207257.5|207167.5|207244.6|207154.6|24
1736527810000|2025-01-10 16:50:10|207255.5|207165.5|207260.7|207170.7|207260.7|207170.7|207238.5|207148.5|19
1736527820000|2025-01-10 16:50:20|207259.5|207169.5|207259|207169|207261.9|207171.9|207257.1|207167.1|15
1736527830000|2025-01-10 16:50:30|207261.1|207171.1|207270.9|207180.9|207270.9|207180.9|207258.5|207168.5|16
1736527840000|2025-01-10 16:50:40|207271.1|207181.1|207262.7|207172.7|207271.3|207181.3|207262.7|207172.7|15
1736527850000|2025-01-10 16:50:50|207257.4|207167.4|207309.4|207219.4|207309.4|207219.4|207203.9|207137.2|20
1736527860000|2025-01-10 16:51:00|207309.5|207219.5|207309.5|207219.5|207324.1|207234.1|207306.2|207216.2|19
1736527870000|2025-01-10 16:51:10|207310.5|207220.5|207312.5|207222.5|207314.1|207224.1|207309.7|207219.7|18
1736527880000|2025-01-10 16:51:20|207312.4|207222.4|207303.5|207213.5|207312.4|207222.4|207294.6|207204.6|14
1736527890000|2025-01-10 16:51:30|207302.1|207212.1|207311.8|207221.8|207313.5|207223.5|207302.1|207212.1|16
1736527900000|2025-01-10 16:51:40|207311.7|207221.7|207310.2|207220.2|207311.7|207221.7|207306.3|207216.3|15
1736527910000|2025-01-10 16:51:50|207312.3|207222.3|207310.2|207220.2|207312.3|207222.3|207310.1|207220.1|8
1736527920000|2025-01-10 16:52:00|207313.9|207223.9|207310.9|207220.9|207313.9|207223.9|207310.9|207220.9|4
1736527930000|2025-01-10 16:52:10|207313.2|207223.2|207339.3|207249.3|207341.7|207251.7|207313.2|207223.2|10
1736527940000|2025-01-10 16:52:20|207342.3|207252.3|207325|207235|207342.3|207252.3|207320.3|207230.3|12
1736527950000|2025-01-10 16:52:30|207318.2|207228.2|207310.7|207220.7|207318.2|207228.2|207310.7|207220.7|20
1736527960000|2025-01-10 16:52:40|207310.6|207220.6|207277.7|207187.7|207311.1|207221.1|207277.7|207187.7|16
1736527970000|2025-01-10 16:52:50|207276|207186|207277.6|207187.6|207277.6|207187.6|207274.4|207184.4|11
1736527980000|2025-01-10 16:53:00|207278.8|207188.8|207279.4|207189.4|207280.1|207190.1|207277.9|207187.9|4
1736527990000|2025-01-10 16:53:10|207277.4|207187.4|207277.4|207187.4|207278.5|207188.5|207274.3|207184.3|12
1736528000000|2025-01-10 16:53:20|207278.2|207188.2|207283.2|207193.2|207283.2|207193.2|207278.2|207188.2|4
1736528010000|2025-01-10 16:53:30|207282.8|207192.8|207281.3|207191.3|207282.8|207192.8|207279.9|207189.9|5
1736528020000|2025-01-10 16:53:40|207282.1|207192.1|207300.6|207210.6|207301.9|207211.9|207277.4|207187.4|13
1736528030000|2025-01-10 16:53:50|207299.2|207209.2|207305.7|207215.7|207311.3|207221.3|207296.4|207206.4|14
1736528040000|2025-01-10 16:54:00|207304.5|207214.5|207304.6|207214.6|207305.3|207215.3|207302|207212|13
1736528050000|2025-01-10 16:54:10|207306.9|207216.9|207306|207216|207306.9|207216.9|207303.1|207213.1|8
1736528060000|2025-01-10 16:54:20|207308.2|207218.2|207304.5|207214.5|207308.2|207218.2|207304|207214|6
1736528070000|2025-01-10 16:54:30|207304.9|207214.9|207303.9|207213.9|207306.9|207216.9|207303.9|207213.9|8
1736528080000|2025-01-10 16:54:40|207304.3|207214.3|207357|207267|207362.5|207272.5|207304.3|207214.3|17
1736528090000|2025-01-10 16:54:50|207358.1|207268.1|207354|207264|207361|207271|207347.9|207257.9|14
1736528100000|2025-01-10 16:55:00|207356.5|207266.5|207361.1|207271.1|207362|207272|207356.5|207266.5|6
1736528110000|2025-01-10 16:55:10|207364.8|207274.8|207358.4|207268.4|207366.4|207276.4|207358.4|207268.4|15
1736528120000|2025-01-10 16:55:20|207360.4|207270.4|207364.3|207274.3|207366.4|207276.4|207360.4|207270.4|15
1736528130000|2025-01-10 16:55:30|207363.4|207273.4|207365.2|207275.2|207366.1|207276.1|207362.4|207272.4|8
1736528140000|2025-01-10 16:55:40|207365.6|207275.6|207368.7|207278.7|207379.9|207289.9|207365.2|207275.2|8
1736528150000|2025-01-10 16:55:50|207369.1|207279.1|207378.8|207288.8|207378.8|207288.8|207369.1|207279.1|3
1736528160000|2025-01-10 16:56:00|207380|207290|207427.5|207337.5|207437.7|207347.7|207376.7|207286.7|23
1736528170000|2025-01-10 16:56:10|207425.9|207335.9|207428.9|207338.9|207429.8|207339.8|207423.6|207333.6|15
1736528180000|2025-01-10 16:56:20|207427.9|207337.9|207399.3|207309.3|207427.9|207337.9|207396.8|207306.8|17
1736528190000|2025-01-10 16:56:30|207397.9|207307.9|207362.8|207272.8|207400.5|207310.5|207362.7|207272.7|19
1736528200000|2025-01-10 16:56:40|207364.4|207274.4|207363.8|207273.8|207364.4|207274.4|207363.8|207273.8|5
1736528210000|2025-01-10 16:56:50|207361.5|207271.5|207364.2|207274.2|207364.2|207274.2|207361.5|207271.5|5
1736528220000|2025-01-10 16:57:00|207364.4|207274.4|207383.4|207293.4|207388.9|207298.9|207364.4|207274.4|9
1736528230000|2025-01-10 16:57:10|207383.7|207293.7|207363.2|207273.2|207395.3|207305.3|207363.2|207273.2|12
1736528240000|2025-01-10 16:57:20|207365|207275|207366|207276|207366|207276|207365|207275|3
1736528250000|2025-01-10 16:57:30|207365.8|207275.8|207362.6|207272.6|207365.8|207275.8|207361.2|207271.2|13
1736528260000|2025-01-10 16:57:40|207362.8|207272.8|207358.2|207268.2|207362.8|207272.8|207358.2|207268.2|7
1736528270000|2025-01-10 16:57:50|207361.3|207271.3|207358.8|207268.8|207362.1|207272.1|207358.4|207268.4|12
1736528280000|2025-01-10 16:58:00|207361.6|207271.6|207357.9|207267.9|207361.6|207271.6|207357.9|207267.9|4
1736528290000|2025-01-10 16:58:10|207356.4|207266.4|207357.4|207267.4|207358.7|207268.7|207356.4|207266.4|8
1736528300000|2025-01-10 16:58:20|207320|207230|207329.2|207239.2|207329.3|207239.3|207314.4|207224.4|17
1736528310000|2025-01-10 16:58:30|207330.8|207240.8|207328.7|207238.7|207330.8|207240.8|207325.8|207235.8|9
1736528320000|2025-01-10 16:58:40|207329.1|207239.1|207329.5|207239.5|207329.8|207239.8|207326.2|207236.2|14
1736528330000|2025-01-10 16:58:50|207330.1|207240.1|207331.2|207241.2|207331.2|207241.2|207326.6|207236.6|8
1736528340000|2025-01-10 16:59:00|207329.7|207239.7|207334.5|207244.5|207341|207251|207327.8|207237.8|11
1736528350000|2025-01-10 16:59:10|207333.1|207243.1|207334.5|207244.5|207335.4|207245.4|207333.1|207243.1|7
1736528360000|2025-01-10 16:59:20|207333.4|207243.4|207336.3|207246.3|207336.3|207246.3|207333.4|207243.4|5
1736528370000|2025-01-10 16:59:30|207334.8|207244.8|207306.6|207216.6|207340|207250|207303.4|207213.4|26
1736528380000|2025-01-10 16:59:40|207305.1|207215.1|207277.8|207187.8|207305.1|207215.1|207275.7|207185.7|22
1736528390000|2025-01-10 16:59:50|207276.2|207186.2|207207.1|207157.1|207276.2|207186.2|207207.1|207152.6|22
1736528400000|2025-01-10 17:00:00|207205.8|207155.8|207228.4|207138.4|207230.4|207166.4|207204.1|207138.4|16
1736528410000|2025-01-10 17:00:10|207228.2|207138.2|207224|207134|207228.4|207138.4|207223.2|207133.2|11
1736528420000|2025-01-10 17:00:20|207224.5|207134.5|207228.7|207138.7|207228.7|207138.7|207224.5|207134.5|8
1736528430000|2025-01-10 17:00:30|207230.7|207140.7|207229.3|207139.3|207230.7|207140.7|207227.6|207137.6|9
1736528440000|2025-01-10 17:00:40|207229.7|207139.7|207231.1|207141.1|207231.7|207141.7|207229.7|207139.7|4
1736528450000|2025-01-10 17:00:50|207231.9|207141.9|207194.6|207144.6|207235.3|207148.4|207193.7|207131.9|22
1736528460000|2025-01-10 17:01:00|207195.7|207145.7|207223.7|207133.7|207230.8|207145.7|207195.7|207133.2|27
1736528470000|2025-01-10 17:01:10|207224.1|207134.1|207228.1|207138.1|207230.3|207140.3|207223.8|207133.8|25
1736528480000|2025-01-10 17:01:20|207228.3|207138.3|207225.8|207135.8|207228.3|207138.3|207220.5|207130.5|17
1736528490000|2025-01-10 17:01:30|207224.7|207134.7|207226.8|207136.8|207228.1|207138.1|207222.4|207132.4|11
1736528500000|2025-01-10 17:01:40|207227.8|207137.8|207227.2|207137.2|207228.4|207138.4|207227.1|207137.1|14
1736528510000|2025-01-10 17:01:50|207226.6|207136.6|207226.7|207136.7|207228.2|207138.2|207221.6|207131.6|15
1736528520000|2025-01-10 17:02:00|207226.8|207136.8|207219.4|207129.4|207234.8|207144.8|207209.4|207119.4|19
1736528530000|2025-01-10 17:02:10|207221.3|207131.3|207178.5|207088.5|207223|207133|207162.7|207085.5|15
1736528540000|2025-01-10 17:02:20|207177.7|207087.7|207175|207085|207177.9|207087.9|207175|207085|12
1736528550000|2025-01-10 17:02:30|207174.8|207084.8|207175|207085|207178.6|207088.6|207174.8|207084.8|4
1736528560000|2025-01-10 17:02:40|207175.1|207085.1|207175.1|207085.1|207175.1|207085.1|207175.1|207085.1|1
1736528570000|2025-01-10 17:02:50|207178|207088|207176.3|207086.3|207178|207088|207176.3|207086.3|2
1736528580000|2025-01-10 17:03:00|207177.7|207087.7|207197.2|207107.2|207206.6|207116.6|207175.7|207085.7|12
1736528590000|2025-01-10 17:03:10|207195.2|207105.2|207210.8|207120.8|207216.6|207126.6|207195|207105|19
1736528600000|2025-01-10 17:03:20|207212.1|207122.1|207210.6|207120.6|207217.5|207127.5|207209.8|207119.8|18
1736528610000|2025-01-10 17:03:30|207209.1|207119.1|207214.1|207124.1|207214.1|207124.1|207209|207119|4
1736528620000|2025-01-10 17:03:40|207211.1|207121.1|207210|207120|207213.9|207123.9|207210|207120|17
1736528630000|2025-01-10 17:03:50|207208.5|207118.5|207208.5|207118.5|207208.5|207118.5|207208.5|207118.5|1
1736528640000|2025-01-10 17:04:00|207207.9|207117.9|207178.4|207088.4|207208.5|207118.5|207173.8|207083.8|14
1736528650000|2025-01-10 17:04:10|207175.7|207085.7|207163.1|207073.1|207175.7|207085.7|207145|207055|11
1736528660000|2025-01-10 17:04:20|207163|207073|207183.8|207093.8|207185.3|207095.3|207163|207073|30
1736528670000|2025-01-10 17:04:30|207183.7|207093.7|207213.8|207123.8|207219.4|207129.4|207182.4|207092.4|24
1736528680000|2025-01-10 17:04:40|207214.1|207124.1|207215.1|207125.1|207220|207130|207214.1|207124.1|8
1736528690000|2025-01-10 17:04:50|207217.4|207127.4|207261.8|207171.8|207261.8|207171.8|207217.4|207127.4|17
1736528700000|2025-01-10 17:05:00|207256|207166|207255.6|207165.6|207261.1|207171.1|207252|207162|13
1736528710000|2025-01-10 17:05:10|207255.9|207165.9|207270.8|207180.8|207270.8|207180.8|207253.4|207163.4|11
1736528720000|2025-01-10 17:05:20|207270.3|207180.3|207205|207115|207270.3|207180.3|207195.5|207105.5|33
1736528730000|2025-01-10 17:05:30|207205.1|207115.1|207154.4|207064.4|207215|207125|207152.4|207062.4|31
1736528740000|2025-01-10 17:05:40|207154.2|207064.2|207148.1|207058.1|207154.7|207064.7|207147.8|207057.8|27
1736528750000|2025-01-10 17:05:50|207151.7|207061.7|207118.6|207068.6|207152.4|207069.4|207112.2|207056.6|29
1736528760000|2025-01-10 17:06:00|207119.4|207069.4|207136.5|207046.5|207136.5|207069.6|207102.8|207039|24
1736528770000|2025-01-10 17:06:10|207135.1|207045.1|207138|207048|207143.5|207053.5|207133|207043|19
1736528780000|2025-01-10 17:06:20|207140.6|207050.6|207130.9|207040.9|207140.6|207050.6|207123.7|207033.7|28
1736528790000|2025-01-10 17:06:30|207130.5|207040.5|207117.3|207027.3|207131.9|207041.9|207115.9|207025.9|10
1736528800000|2025-01-10 17:06:40|207117.7|207027.7|207111.1|207021.1|207118.1|207028.1|207110.2|207020.2|20
1736528810000|2025-01-10 17:06:50|207111.6|207021.6|207104.2|207054.2|207113.4|207060.6|207065|207015|26
1736528820000|2025-01-10 17:07:00|207104.4|207054.4|207143.3|207053.3|207145.2|207055.2|207104.4|207035|20
1736528830000|2025-01-10 17:07:10|207142.9|207052.9|207128.6|207038.6|207149.6|207059.6|207128.6|207038.6|19
1736528840000|2025-01-10 17:07:20|207129.8|207039.8|207135.9|207045.9|207135.9|207045.9|207129.8|207039.8|12
1736528850000|2025-01-10 17:07:30|207134.4|207044.4|207128.7|207038.7|207135.4|207045.4|207127.7|207037.7|9
1736528860000|2025-01-10 17:07:40|207122.8|207032.8|207112.5|207022.5|207122.8|207047.5|207057.7|207000.1|17
1736528870000|2025-01-10 17:07:50|207113.6|207023.6|207132.8|207042.8|207136|207046|207112.4|207022.4|16
1736528880000|2025-01-10 17:08:00|207138.1|207048.1|207136.2|207046.2|207138.1|207048.1|207128.6|207038.6|19
1736528890000|2025-01-10 17:08:10|207136.4|207046.4|207143.9|207053.9|207143.9|207053.9|207136.4|207046.4|8
1736528900000|2025-01-10 17:08:20|207144.2|207054.2|207147.7|207057.7|207147.7|207057.7|207142.7|207052.7|6
1736528910000|2025-01-10 17:08:30|207148.1|207058.1|207144.3|207054.3|207148.1|207058.1|207143.7|207053.7|4
1736528920000|2025-01-10 17:08:40|207146.2|207056.2|207144.8|207054.8|207146.2|207056.2|207144.8|207054.8|2
1736528930000|2025-01-10 17:08:50|207145.2|207055.2|207143.6|207053.6|207148.7|207058.7|207143.6|207053.6|7
1736528940000|2025-01-10 17:09:00|207144.7|207054.7|207145.7|207055.7|207145.7|207055.7|207143.1|207053.1|7
1736528950000|2025-01-10 17:09:10|207144.5|207054.5|207144|207054|207145.1|207055.1|207142.9|207052.9|7
1736528960000|2025-01-10 17:09:20|207143.3|207053.3|207099.1|207049.1|207143.8|207053.8|207097.6|207047.6|7
1736528970000|2025-01-10 17:09:30|207097.2|207047.2|207083.7|206993.7|207097.2|207047.2|207052.1|206984.6|22
1736528980000|2025-01-10 17:09:40|207078.7|206988.7|207067.1|206977.1|207086.5|206996.5|207067.1|206977.1|32
1736528990000|2025-01-10 17:09:50|207067.3|206977.3|207071.8|206981.8|207074|206984|207064.5|206974.5|28
1736529000000|2025-01-10 17:10:00|207077.7|206987.7|207096|207006|207102|207012|207075.4|206985.4|26
1736529010000|2025-01-10 17:10:10|207096.3|207006.3|207102.1|207012.1|207103.3|207013.3|207095.6|207005.6|23
1736529020000|2025-01-10 17:10:20|207102.9|207012.9|207104.2|207014.2|207106.7|207016.7|207101.3|207011.3|17
1736529030000|2025-01-10 17:10:30|207104.4|207014.4|207096.4|207006.4|207115.8|207025.8|207093.2|207003.2|23
1736529040000|2025-01-10 17:10:40|207093.2|207003.2|207102.5|207012.5|207104.6|207014.6|207093|207003|19
1736529050000|2025-01-10 17:10:50|207102.3|207012.3|207030.2|206980.2|207102.3|207012.3|207030.2|206980.2|23
1736529060000|2025-01-10 17:11:00|207031.5|206981.5|207023.3|206933.3|207051.5|206982.9|207023.3|206933.3|21
1736529070000|2025-01-10 17:11:10|207029.2|206939.2|207048.8|206958.8|207051.7|206961.7|207024.7|206934.7|16
1736529080000|2025-01-10 17:11:20|207042.9|206952.9|207048.2|206958.2|207048.8|206958.8|207041.9|206951.9|12
1736529090000|2025-01-10 17:11:30|207052.3|206962.3|207049.4|206959.4|207053.5|206963.5|207047.3|206957.3|12
1736529100000|2025-01-10 17:11:40|207048.9|206958.9|207048.3|206958.3|207053.4|206963.4|207048.3|206958.3|5
1736529110000|2025-01-10 17:11:50|207042.1|206952.1|207048.2|206958.2|207051.9|206961.9|207042.1|206952.1|9
1736529120000|2025-01-10 17:12:00|207049.4|206959.4|207052.2|206962.2|207056.3|206966.3|207048.2|206958.2|13
1736529130000|2025-01-10 17:12:10|207050|206960|207043.9|206953.9|207050|206960|207034.8|206944.8|9
1736529140000|2025-01-10 17:12:20|207038.2|206948.2|207049.4|206959.4|207049.4|206959.4|206990.7|206924.7|25
1736529150000|2025-01-10 17:12:30|207046.3|206956.3|207046.1|206956.1|207051.1|206961.1|207037.4|206947.4|7
1736529160000|2025-01-10 17:12:40|207040.8|206950.8|207047.7|206957.7|207052|206962|207040.8|206950.8|6
1736529170000|2025-01-10 17:12:50|207051.3|206961.3|207046.2|206956.2|207051.3|206961.3|207044.3|206954.3|4
1736529190000|2025-01-10 17:13:10|207051.1|206961.1|207046|206956|207051.1|206961.1|207041.6|206951.6|5
1736529200000|2025-01-10 17:13:20|207046.7|206956.7|207060.2|206970.2|207060.2|206970.2|207046.2|206956.2|13
1736529210000|2025-01-10 17:13:30|207111.5|207021.5|207103.3|207013.3|207114.4|207024.4|207085.8|206995.8|20
1736529220000|2025-01-10 17:13:40|207103.2|207013.2|207081.3|206991.3|207124.3|207034.3|207080.4|206990.4|30
1736529230000|2025-01-10 17:13:50|207080.7|206990.7|207094.6|207004.6|207094.6|207004.6|207080.7|206990.7|26
1736529240000|2025-01-10 17:14:00|207094.8|207004.8|207092.6|207002.6|207094.9|207004.9|207092.4|207002.4|14
1736529250000|2025-01-10 17:14:10|207091.7|207001.7|207112.3|207022.3|207113.9|207023.9|207090.5|207000.5|20
1736529260000|2025-01-10 17:14:20|207112.1|207022.1|207099.9|207009.9|207113|207023|207098.6|207008.6|15
1736529270000|2025-01-10 17:14:30|207099.7|207009.7|207062.4|206972.4|207100.4|207010.4|207058.2|206968.2|21
1736529280000|2025-01-10 17:14:40|207062.6|206972.6|207048.3|206958.3|207071.5|206981.5|207047.2|206957.2|27
1736529290000|2025-01-10 17:14:50|207050.1|206960.1|207044.1|206954.1|207050.7|206960.7|207043|206953|14
1736529300000|2025-01-10 17:15:00|207045.7|206955.7|207012|206922|207051|206961|207000.2|206910.2|19
1736529310000|2025-01-10 17:15:10|207011.8|206921.8|207007.8|206917.8|207012|206922|207006.5|206916.5|18
1736529320000|2025-01-10 17:15:20|207000.4|206910.4|207007.3|206917.3|207009.8|206919.8|207000.4|206910.4|19
1736529330000|2025-01-10 17:15:30|207009.4|206919.4|207010.7|206920.7|207014.9|206924.9|207007.8|206917.8|22
1736529340000|2025-01-10 17:15:40|207010.5|206920.5|207015.6|206925.6|207019|206929|207008.6|206918.6|19
1736529350000|2025-01-10 17:15:50|207015.5|206925.5|207014.5|206924.5|207031.5|206941.5|207008|206918|12
1736529360000|2025-01-10 17:16:00|207014.3|206924.3|206985.5|206895.5|207014.6|206924.6|206958|206893.1|19
1736529370000|2025-01-10 17:16:10|206988.1|206898.1|207008.2|206918.2|207009.6|206919.6|206988.1|206898.1|26
1736529380000|2025-01-10 17:16:20|207010.3|206920.3|206997.7|206907.7|207012.4|206922.4|206958.1|206906.7|31
1736529390000|2025-01-10 17:16:30|207000|206910|207004.2|206914.2|207004.6|206914.6|206998.7|206908.7|27
1736529400000|2025-01-10 17:16:40|207000.2|206910.2|207060.2|206970.2|207068.7|206978.7|206980.4|206908.7|32
1736529410000|2025-01-10 17:16:50|207056.6|206966.6|207049.8|206959.8|207068.9|206978.9|207049.8|206959.8|20
1736529420000|2025-01-10 17:17:00|207051.8|206961.8|207062.7|206972.7|207062.7|206972.7|207048.8|206958.8|21
1736529430000|2025-01-10 17:17:10|207061.3|206971.3|207091.3|207001.3|207091.3|207001.3|207059.9|206969.9|13
1736529440000|2025-01-10 17:17:20|207090|207000|207088.8|207038.8|207115.3|207039.9|207088.8|207000|12
1736529450000|2025-01-10 17:17:30|207092.6|207042.6|207120.9|207070.9|207120.9|207070.9|207077.1|207027.1|16
1736529460000|2025-01-10 17:17:40|207119.9|207069.9|207105.5|207055.5|207121|207071|207096.2|207046.2|10
1736529470000|2025-01-10 17:17:50|207104.4|207054.4|207084|206994|207104.4|207054.4|207057.1|206994|22
1736529480000|2025-01-10 17:18:00|207083.1|206993.1|207066.4|207016.4|207092.7|207016.7|207066.4|206986.3|20
1736529490000|2025-01-10 17:18:10|207068.1|207018.1|207077.6|206987.6|207088.3|207018.1|207057.6|206986.7|18
1736529500000|2025-01-10 17:18:20|207075.7|206985.7|207086.2|206996.2|207089.9|206999.9|207075.7|206985.7|8
1736529510000|2025-01-10 17:18:30|207085.1|206995.1|207074.9|206984.9|207089.1|206999.1|207073.7|206983.7|15
1736529520000|2025-01-10 17:18:40|207075.4|206985.4|207074.6|206984.6|207087.6|206997.6|207066.4|206976.4|16
1736529530000|2025-01-10 17:18:50|207076.7|206986.7|207077.2|206987.2|207086.1|206996.1|207074.9|206984.9|23
1736529540000|2025-01-10 17:19:00|207076.9|206986.9|207055.7|207005.7|207076.9|207017|207053|206986.9|12
1736529550000|2025-01-10 17:19:10|207056.1|207006.1|207065.5|207015.5|207068.7|207018.7|207056.1|207006.1|19
1736529560000|2025-01-10 17:19:20|207065.2|207015.2|207083.8|207033.8|207085.1|207035.1|207065.2|207015.2|15
1736529570000|2025-01-10 17:19:30|207084.4|207034.4|207057.9|207007.9|207091.2|207041.2|207057.9|207007.9|21
1736529580000|2025-01-10 17:19:40|207058.8|207008.8|207060.1|207010.1|207070.5|207020.5|207057.1|207007.1|17
1736529590000|2025-01-10 17:19:50|207061.1|207011.1|207047|206997|207061.1|207011.1|207047|206997|9
1736529600000|2025-01-10 17:20:00|207051.8|207001.8|207068.2|207018.2|207083.5|207033.5|207051.8|207001.8|23
1736529610000|2025-01-10 17:20:10|207064.7|207014.7|207070.9|207020.9|207070.9|207020.9|207064.7|207014.7|11
1736529620000|2025-01-10 17:20:20|207069.4|207019.4|207074.2|207024.2|207074.2|207024.2|207066.8|207016.8|9
1736529630000|2025-01-10 17:20:30|207072.6|207022.6|207073.3|207023.3|207075.4|207025.4|207071.5|207021.5|5
1736529640000|2025-01-10 17:20:40|207071.9|207021.9|207098.1|207048.1|207103|207053|207071.9|207021.9|19
1736529650000|2025-01-10 17:20:50|207100.3|207050.3|207069.6|207019.6|207102|207052|207068.9|207018.9|20
1736529660000|2025-01-10 17:21:00|207070.5|207020.5|207066.7|207016.7|207070.5|207020.5|207066.4|207016.4|14
1736529670000|2025-01-10 17:21:10|207068|207018|207067.3|207017.3|207071|207021|207066.2|207016.2|12
1736529680000|2025-01-10 17:21:20|207066.4|207016.4|207076.6|206986.6|207085.6|207016.4|207026.2|206961.4|23
1736529690000|2025-01-10 17:21:30|207075.6|206985.6|207087.8|206997.8|207093.4|207013.4|207044.7|206980.1|24
1736529700000|2025-01-10 17:21:40|207083.3|206993.3|207117.2|207027.2|207122.7|207032.7|207083.3|206993.3|22
1736529710000|2025-01-10 17:21:50|207123.1|207033.1|207081.5|207031.5|207123.1|207036.8|207077.6|207025.6|12
1736529720000|2025-01-10 17:22:00|207093.1|207043.1|207089.5|207039.5|207093.7|207043.7|207082.8|207032.8|17
1736529730000|2025-01-10 17:22:10|207090.8|207040.8|207066.5|207016.5|207095.2|207045.2|207062.9|207012.9|26
1736529740000|2025-01-10 17:22:20|207071.3|207021.3|207118.2|207028.2|207118.2|207040.4|207069.8|207007.1|18
1736529750000|2025-01-10 17:22:30|207119.5|207029.5|207119|207029|207120.9|207030.9|207119|207029|3
1736529760000|2025-01-10 17:22:40|207123|207033|207118.6|207028.6|207123|207033|207118.3|207028.3|4
1736529770000|2025-01-10 17:22:50|207123.8|207033.8|207151.7|207101.7|207154.7|207104.7|207123.8|207033.8|11
1736529780000|2025-01-10 17:23:00|207150.7|207100.7|207149.1|207099.1|207157.2|207107.2|207146|207096|26
1736529790000|2025-01-10 17:23:10|207149|207099|207150.9|207100.9|207152.1|207102.1|207147|207097|13
1736529800000|2025-01-10 17:23:20|207150.3|207100.3|207150.9|207100.9|207152|207102|207150|207100|12
1736529810000|2025-01-10 17:23:30|207152.7|207102.7|207117.5|207067.5|207152.7|207102.7|207110.1|207060.1|20
1736529820000|2025-01-10 17:23:40|207117.6|207067.6|207132.8|207042.8|207138.1|207068.8|207113.8|207042.2|29
1736529830000|2025-01-10 17:23:50|207132.9|207042.9|207126.3|207036.3|207139.3|207049.3|207078.8|207006|22
1736529840000|2025-01-10 17:24:00|207128.3|207038.3|207127.2|207037.2|207134.4|207044.4|207122|207032|26
1736529850000|2025-01-10 17:24:10|207122.8|207032.8|207092.2|207042.2|207122.8|207045|207086.4|207032.8|7
1736529860000|2025-01-10 17:24:20|207092.3|207042.3|207091.4|207041.4|207094|207044|207090.4|207040.4|18
1736529870000|2025-01-10 17:24:30|207093.8|207043.8|207090.7|207040.7|207094.1|207044.1|207090|207040|6
1736529880000|2025-01-10 17:24:40|207089.1|207039.1|207067.6|207017.6|207090|207040|207067.6|207017.6|9
1736529890000|2025-01-10 17:24:50|207069.7|207019.7|207057.7|207007.7|207071.8|207021.8|207055.5|207005.5|18
1736529900000|2025-01-10 17:25:00|207056.7|207006.7|207056.7|207006.7|207056.7|207006.7|207056.7|207006.7|1
1736529910000|2025-01-10 17:25:10|207061.2|207011.2|207059.9|207009.9|207063|207013|207057.3|207007.3|6
1736529920000|2025-01-10 17:25:20|207065.2|207015.2|207038.9|206988.9|207065.2|207015.2|207037.4|206987.4|12
1736529930000|2025-01-10 17:25:30|207040.3|206990.3|207046|206996|207052.3|207002.3|207040.3|206990.3|16
1736529940000|2025-01-10 17:25:40|207045.2|206995.2|207044.9|206994.9|207057.5|207007.5|207036.9|206986.9|17
1736529950000|2025-01-10 17:25:50|207043.7|206993.7|207057.2|207007.2|207060.4|207010.4|207034.7|206984.7|13
1736529960000|2025-01-10 17:26:00|207056.7|207006.7|207049|206999|207057.4|207007.4|207048.2|206998.2|23
1736529970000|2025-01-10 17:26:10|207049.7|206999.7|207035.6|206985.6|207052|207002|207035.6|206985.6|23
1736529980000|2025-01-10 17:26:20|207035.3|206985.3|207053.2|207003.2|207054.4|207004.4|207035.2|206985.2|16
1736529990000|2025-01-10 17:26:30|207053.1|207003.1|207029.1|206979.1|207054.5|207004.5|207024.3|206974.3|15
1736530000000|2025-01-10 17:26:40|207028.1|206978.1|207031.6|206981.6|207033.5|206983.5|207010.9|206960.9|25
1736530010000|2025-01-10 17:26:50|207031.1|206981.1|207073.4|207023.4|207075.4|207025.4|207031.1|206981.1|24
1736530020000|2025-01-10 17:27:00|207078.1|207028.1|207099.4|207049.4|207099.4|207049.4|207070.1|207020.1|12
1736530030000|2025-01-10 17:27:10|207105.9|207055.9|207100.3|207050.3|207112.6|207062.6|207098.7|207048.7|21
1736530040000|2025-01-10 17:27:20|207100.2|207050.2|207153.8|207103.8|207154.5|207104.5|207100.2|207050.2|21
1736530050000|2025-01-10 17:27:30|207153.4|207103.4|207155.7|207105.7|207163.2|207113.2|207150.2|207100.2|15
1736530060000|2025-01-10 17:27:40|207153.7|207103.7|207163|207113|207163.4|207113.4|207152.1|207102.1|25
1736530070000|2025-01-10 17:27:50|207161.6|207111.6|207155.2|207105.2|207172.4|207122.4|207154.2|207104.2|28
1736530080000|2025-01-10 17:28:00|207157.4|207107.4|207151.4|207101.4|207162.6|207112.6|207147|207097|22
1736530090000|2025-01-10 17:28:10|207151.1|207101.1|207166.7|207076.7|207167.1|207101.1|207146.3|207076.7|6
1736530100000|2025-01-10 17:28:20|207167|207077|207170.7|207080.7|207170.7|207080.7|207167|207077|3
1736530110000|2025-01-10 17:28:30|207172.3|207082.3|207177.6|207087.6|207177.6|207087.6|207170.4|207080.4|8
1736530120000|2025-01-10 17:28:40|207112.3|207062.3|207120.1|207070.1|207120.5|207070.5|207111.9|207061.9|30
1736530130000|2025-01-10 17:28:50|207120|207070|207151.3|207101.3|207172.5|207102.3|207120|207055.3|29
1736530140000|2025-01-10 17:29:00|207152.5|207102.5|207155.2|207105.2|207157.1|207107.1|207151.3|207101.3|22
1736530150000|2025-01-10 17:29:10|207157|207107|207149.3|207099.3|207157.4|207107.4|207147.1|207097.1|26
1736530160000|2025-01-10 17:29:20|207150|207100|207138.8|207048.8|207150|207100|207138.8|207048.8|10
1736530170000|2025-01-10 17:29:30|207139.2|207049.2|207119|207029|207148.8|207058.8|207111.6|207021.6|27
1736530180000|2025-01-10 17:29:40|207118.9|207028.9|207070.2|207020.2|207122.4|207039.3|207069.3|207012.7|28
1736530190000|2025-01-10 17:29:50|207071.4|207021.4|207106|207056|207109.5|207059.5|207067.6|207017.6|26
1736530200000|2025-01-10 17:30:00|207101.6|207051.6|207069.8|207019.8|207101.6|207051.6|207069.8|207019.8|36
1736530210000|2025-01-10 17:30:10|207073.6|207023.6|207042.4|206992.4|207075.2|207025.2|207038.5|206988.5|31
1736530220000|2025-01-10 17:30:20|207042.6|206992.6|207066.6|207016.6|207066.8|207016.8|207042.6|206992.6|24
1736530230000|2025-01-10 17:30:30|207070.4|207020.4|207092.1|207002.1|207093.8|207025|207055.8|207001.2|24
1736530240000|2025-01-10 17:30:40|207092.3|207002.3|207088.7|206998.7|207092.3|207002.3|207088.7|206998.7|11
1736530250000|2025-01-10 17:30:50|207089.4|206999.4|207087.6|206997.6|207089.4|206999.4|207083.9|206993.9|21
1736530260000|2025-01-10 17:31:00|207087|206997|207096.1|207006.1|207098.3|207008.3|207084.8|206994.8|29
1736530270000|2025-01-10 17:31:10|207096.4|207006.4|207098.7|207008.7|207099.3|207009.3|207094.8|207004.8|22
1736530280000|2025-01-10 17:31:20|207098.6|207008.6|207099.7|207009.7|207105|207015|207098.6|207008.6|8
1736530290000|2025-01-10 17:31:30|207099.8|207009.8|207090.5|207000.5|207101.6|207011.6|207088.1|206998.1|11
1736530300000|2025-01-10 17:31:40|207090.7|207000.7|207082.4|206992.4|207092.1|207002.1|207082.2|206992.2|8
1736530310000|2025-01-10 17:31:50|207083.5|206993.5|207087.2|206997.2|207090.1|207000.1|207083.2|206993.2|13
1736530320000|2025-01-10 17:32:00|207090.3|207000.3|207091.6|207001.6|207091.6|207001.6|207090.3|207000.3|2
1736530330000|2025-01-10 17:32:10|207091.7|207001.7|207085.6|206995.6|207091.7|207001.7|207082|206992|13
1736530340000|2025-01-10 17:32:20|207084.3|206994.3|207080.2|206990.2|207084.3|206994.3|207072.3|206982.3|18
1736530350000|2025-01-10 17:32:30|207080.4|206990.4|207051.9|206961.9|207088.4|206998.4|207047.7|206957.7|15
1736530360000|2025-01-10 17:32:40|207051.2|206961.2|207051.1|206961.1|207051.2|206961.2|207047.9|206957.9|8
1736530370000|2025-01-10 17:32:50|207051.6|206961.6|207051.3|206961.3|207054.3|206964.3|207048.1|206958.1|7
1736530380000|2025-01-10 17:33:00|207051.2|206961.2|207049.4|206959.4|207051.2|206961.2|207048.7|206958.7|5
1736530390000|2025-01-10 17:33:10|207048.6|206958.6|207049.1|206959.1|207049.1|206959.1|207041.7|206951.7|9
1736530400000|2025-01-10 17:33:20|207047.5|206957.5|207050.6|206960.6|207057.3|206967.3|207041.7|206951.7|18
1736530410000|2025-01-10 17:33:30|207051|206961|207051|206961|207051.3|206961.3|207043.6|206953.6|12
1736530420000|2025-01-10 17:33:40|207052.4|206962.4|207052|206962|207052.4|206962.4|207049.1|206959.1|12
1736530430000|2025-01-10 17:33:50|207050.3|206960.3|207050.6|206960.6|207050.6|206960.6|207045.7|206955.7|12
1736530440000|2025-01-10 17:34:00|207049.3|206959.3|207049.8|206959.8|207049.8|206959.8|207038.8|206948.8|21
1736530450000|2025-01-10 17:34:10|207049.6|206959.6|207089.6|206999.6|207089.6|206999.6|207049.6|206959.6|21
1736530460000|2025-01-10 17:34:20|207089.3|206999.3|207084|206994|207089.3|206999.3|207081.6|206991.6|5
1736530470000|2025-01-10 17:34:30|207084.7|206994.7|207079.5|206989.5|207084.7|206994.7|207069.3|206979.3|9
1736530480000|2025-01-10 17:34:40|207078.7|206988.7|207063.1|206973.1|207087.1|206997.1|207053.7|206963.7|21
1736530490000|2025-01-10 17:34:50|207068.7|206978.7|207069.7|206979.7|207069.8|206996.7|207045.1|206971.6|20
1736530500000|2025-01-10 17:35:00|207069.8|206979.8|207070.6|206980.6|207070.6|206980.6|207069.4|206979.4|5
1736530510000|2025-01-10 17:35:10|207070.1|206980.1|207045.4|206955.4|207072.1|206982.1|207043.6|206953.6|22
1736530520000|2025-01-10 17:35:20|207044.5|206954.5|207047|206957|207056.9|206966.9|207041.8|206951.8|27
1736530530000|2025-01-10 17:35:30|207048.2|206958.2|207057.1|206967.1|207057.9|206967.9|207041.3|206951.3|9
1736530540000|2025-01-10 17:35:40|207057|206967|207047.1|206957.1|207058|206968|207041.9|206951.9|18
1736530550000|2025-01-10 17:35:50|207046.2|206956.2|207044.6|206954.6|207046.2|206956.2|207042.7|206952.7|20
1736530560000|2025-01-10 17:36:00|207043.8|206953.8|207050.6|206960.6|207057.5|206967.5|207043|206953|25
1736530570000|2025-01-10 17:36:10|207050.4|206960.4|207049.9|206959.9|207050.6|206960.6|207049.1|206959.1|8
1736530580000|2025-01-10 17:36:20|207048.4|206958.4|207049.2|206959.2|207051.7|206961.7|207045.8|206955.8|17
1736530590000|2025-01-10 17:36:30|207052.8|206962.8|207044.3|206954.3|207052.8|206962.8|207044.1|206954.1|10
1736530600000|2025-01-10 17:36:40|207045.2|206955.2|207045.7|206955.7|207049.4|206959.4|207041.4|206951.4|20
1736530610000|2025-01-10 17:36:50|207045.4|206955.4|207040.3|206950.3|207048.6|206958.6|207034.5|206944.5|21
1736530620000|2025-01-10 17:37:00|207041.4|206951.4|207083.6|206993.6|207085.1|207007.7|207041.4|206951.4|21
1736530630000|2025-01-10 17:37:10|207083|206993|207054.1|206964.1|207083.6|206993.6|207052.9|206962.9|19
1736530640000|2025-01-10 17:37:20|207054.2|206964.2|207044.3|206954.3|207054.2|206964.2|207043.4|206953.4|15
1736530650000|2025-01-10 17:37:30|207043.6|206953.6|207020.4|206970.4|207048.1|206973.6|207020.4|206946.3|22
1736530660000|2025-01-10 17:37:40|207021.2|206971.2|207006|206956|207024.1|206974.1|207003.5|206953.5|21
1736530670000|2025-01-10 17:37:50|207009.1|206959.1|207031.1|206981.1|207031.7|206981.7|207009.1|206959.1|27
1736530680000|2025-01-10 17:38:00|207031.2|206981.2|207040.8|206990.8|207044.6|206994.6|207029.9|206979.9|29
1736530690000|2025-01-10 17:38:10|207041.1|206991.1|207029.1|206979.1|207041.1|206991.1|207028.8|206978.8|18
1736530700000|2025-01-10 17:38:20|207028.5|206978.5|207065.5|207015.5|207067.1|207017.1|207027.4|206977.4|23
1736530710000|2025-01-10 17:38:30|207067.7|207017.7|207072.7|207022.7|207072.7|207022.7|207065.4|207015.4|25
1736530720000|2025-01-10 17:38:40|207070.1|207020.1|207080.1|206990.1|207086.1|207022.1|207065.5|206990.1|24
1736530730000|2025-01-10 17:38:50|207079.6|206989.6|207063.3|207013.3|207079.6|207018.7|207042.1|206985.3|24
1736530740000|2025-01-10 17:39:00|207064.6|207014.6|207062.2|207012.2|207064.6|207014.6|207057.3|207007.3|24
1736530750000|2025-01-10 17:39:10|207059.1|207009.1|207065.8|207015.8|207068.4|207018.4|207059.1|207009.1|12
1736530760000|2025-01-10 17:39:20|207067.4|207017.4|207101.5|207051.5|207103.4|207053.4|207067.4|207017.4|28
1736530770000|2025-01-10 17:39:30|207103|207053|207105.7|207055.7|207106.9|207056.9|207097.6|207047.6|22
1736530780000|2025-01-10 17:39:40|207104.9|207054.9|207085.8|207035.8|207108.2|207058.2|207085.1|207035.1|25
1736530790000|2025-01-10 17:39:50|207087.7|207037.7|207087.6|207037.6|207087.7|207037.7|207084.9|207034.9|7
1736530800000|2025-01-10 17:40:00|207090|207040|207088.8|207038.8|207090|207040|207084.3|207034.3|23
1736530810000|2025-01-10 17:40:10|207089.5|207039.5|207092.8|207042.8|207105.9|207055.9|207088.7|207038.7|16
1736530820000|2025-01-10 17:40:20|207092.9|207042.9|207111|207061|207111.7|207061.7|207092.9|207042.9|20
1736530830000|2025-01-10 17:40:30|207111.1|207061.1|207109.7|207059.7|207111.1|207061.1|207105.1|207055.1|16
1736530840000|2025-01-10 17:40:40|207109.2|207059.2|207106.8|207056.8|207111.9|207061.9|207105.6|207055.6|17
1736530850000|2025-01-10 17:40:50|207106.5|207056.5|207111|207061|207113.1|207063.1|207106.5|207056.5|10
1736530860000|2025-01-10 17:41:00|207109.9|207059.9|207145.2|207095.2|207147.8|207097.8|207106.7|207056.7|26
1736530870000|2025-01-10 17:41:10|207144.3|207094.3|207145.8|207095.8|207148.6|207098.6|207144.3|207094.3|16
1736530880000|2025-01-10 17:41:20|207145.5|207095.5|207146|207096|207146|207096|207145.5|207095.5|3
1736530890000|2025-01-10 17:41:30|207145|207095|207068.4|207018.4|207145|207095|207067.6|207017.6|26
1736530900000|2025-01-10 17:41:40|207067.1|207017.1|207050.8|207000.8|207067.1|207017.1|207050.7|207000.7|19
1736530910000|2025-01-10 17:41:50|207056.1|207006.1|207048.4|206998.4|207059.4|207009.4|207048.4|206998.4|19
1736530920000|2025-01-10 17:42:00|207047.8|206997.8|207030.8|206980.8|207047.8|206997.8|207025.1|206975.1|29
1736530930000|2025-01-10 17:42:10|207030.6|206980.6|207030.8|206980.8|207032.2|206982.2|207029.6|206979.6|18
1736530940000|2025-01-10 17:42:20|207030.9|206980.9|207042.4|206952.4|207048|206983.6|207030.8|206949.3|15
1736530950000|2025-01-10 17:42:30|207041.1|206951.1|207041.5|206951.5|207043.6|206953.6|207039.7|206949.7|18
1736530960000|2025-01-10 17:42:40|207042.4|206952.4|207044.9|206954.9|207050.2|206960.2|207041.1|206951.1|26
1736530970000|2025-01-10 17:42:50|207044.6|206954.6|207066.2|206976.2|207071.1|206981.1|207040.7|206950.7|19
1736530980000|2025-01-10 17:43:00|207065.1|206975.1|207066.3|206976.3|207066.3|206976.3|207065|206975|3
1736530990000|2025-01-10 17:43:10|207066.5|206976.5|207066.3|206976.3|207066.5|206976.5|207066.3|206976.3|2
1736531000000|2025-01-10 17:43:20|207065.1|206975.1|207065.1|206975.1|207065.1|206975.1|207065.1|206975.1|1
1736531010000|2025-01-10 17:43:30|207063.9|206973.9|207059.1|206969.1|207067|206977|207054.3|206964.3|18
1736531020000|2025-01-10 17:43:40|207062.9|206972.9|207046.9|206956.9|207065.8|206975.8|207046.9|206956.9|9
1736531030000|2025-01-10 17:43:50|207045.6|206955.6|207043.5|206953.5|207049.9|206959.9|207042|206952|23
1736531040000|2025-01-10 17:44:00|207042.9|206952.9|207030.7|206980.7|207049.5|206981.3|207029.5|206952.9|16
1736531050000|2025-01-10 17:44:10|207031|206981|207035.8|206985.8|207035.8|206985.8|207031|206981|11
1736531060000|2025-01-10 17:44:20|207035.3|206985.3|207033.6|206983.6|207037.3|206987.3|207031.1|206981.1|22
1736531070000|2025-01-10 17:44:30|207033.8|206983.8|207042.3|206952.3|207042.3|206983.8|207020.5|206951.3|11
1736531080000|2025-01-10 17:44:40|207044|206954|207027.8|206977.8|207050.2|207000.2|207027|206954|24
1736531090000|2025-01-10 17:44:50|207026.8|206976.8|207027.7|206977.7|207027.7|206977.7|207026.4|206976.4|9
1736531100000|2025-01-10 17:45:00|207030.6|206980.6|207025.5|206975.5|207030.6|206980.6|207024.6|206974.6|14
1736531110000|2025-01-10 17:45:10|207027.1|206977.1|207051.7|207001.7|207056.9|207006.9|207026.2|206976.2|25
1736531120000|2025-01-10 17:45:20|207051.5|207001.5|207053|207003|207053.9|207003.9|207051.5|207001.5|10
1736531130000|2025-01-10 17:45:30|207053.7|207003.7|207058.9|207008.9|207064.9|207014.9|207053.7|207003.7|16
1736531140000|2025-01-10 17:45:40|207059.4|207009.4|207059.6|207009.6|207063.9|207013.9|207058.3|207008.3|17
1736531150000|2025-01-10 17:45:50|207059.9|207009.9|207057.6|207007.6|207061.1|207011.1|207057.6|207007.6|8
1736531160000|2025-01-10 17:46:00|207058.5|207008.5|207059.3|207009.3|207059.3|207009.3|207057.6|207007.6|5
1736531170000|2025-01-10 17:46:10|207059.2|207009.2|207057.2|207007.2|207059.2|207009.2|207057.2|207007.2|9
1736531180000|2025-01-10 17:46:20|207057.6|207007.6|207056.4|207006.4|207057.6|207007.6|207055.2|207005.2|6
1736531190000|2025-01-10 17:46:30|207055.6|207005.6|207060.5|207010.5|207060.5|207010.5|207054.4|207004.4|7
1736531200000|2025-01-10 17:46:40|207057.4|207007.4|207055.3|207005.3|207057.7|207007.7|207055.3|207005.3|3
1736531210000|2025-01-10 17:46:50|207056.1|207006.1|207058.8|207008.8|207062|207012|207054.7|207004.7|10
1736531220000|2025-01-10 17:47:00|207057.2|207007.2|207055.5|207005.5|207057.2|207007.2|207054.2|207004.2|5
1736531230000|2025-01-10 17:47:10|207055.4|207005.4|207055.7|207005.7|207055.7|207005.7|207055.4|207005.4|2
1736531240000|2025-01-10 17:47:20|207054.6|207004.6|207056.7|207006.7|207057.7|207007.7|207048.8|206998.8|14
1736531250000|2025-01-10 17:47:30|207057.4|207007.4|207060.2|207010.2|207060.2|207010.2|207057.4|207007.4|4
1736531260000|2025-01-10 17:47:40|207108.7|207058.7|207115|207065|207119.9|207069.9|207108.7|207058.7|27
1736531270000|2025-01-10 17:47:50|207115.3|207065.3|207149.6|207099.6|207151.9|207101.9|207112.1|207062.1|25
1736531280000|2025-01-10 17:48:00|207149.7|207099.7|207156.8|207106.8|207157.7|207107.7|207149.5|207099.5|15
1736531290000|2025-01-10 17:48:10|207156.4|207106.4|207153.3|207103.3|207157.5|207107.5|207150.9|207100.9|19
1736531300000|2025-01-10 17:48:20|207154.4|207104.4|207158|207108|207158|207108|207154.4|207104.4|12
1736531310000|2025-01-10 17:48:30|207157.7|207107.7|207157.5|207107.5|207157.8|207107.8|207157|207107|5
1736531320000|2025-01-10 17:48:40|207157.6|207107.6|207152|207102|207157.6|207107.6|207148.2|207098.2|10
1736531330000|2025-01-10 17:48:50|207152.3|207102.3|207151.9|207101.9|207152.7|207102.7|207150.6|207100.6|15
1736531340000|2025-01-10 17:49:00|207152.5|207102.5|207151.2|207101.2|207152.7|207102.7|207151.2|207101.2|14
1736531350000|2025-01-10 17:49:10|207151.6|207101.6|207155.4|207105.4|207156.3|207106.3|207150.8|207100.8|14
1736531360000|2025-01-10 17:49:20|207156.8|207106.8|207147.6|207097.6|207156.8|207106.8|207145.6|207095.6|13
1736531370000|2025-01-10 17:49:30|207147.7|207097.7|207152.1|207102.1|207152.1|207102.1|207147.3|207097.3|7
1736531380000|2025-01-10 17:49:40|207153.2|207103.2|207147.2|207097.2|207153.2|207103.2|207147.2|207097.2|17
1736531390000|2025-01-10 17:49:50|207149.8|207099.8|207152.2|207102.2|207153.5|207103.5|207146.5|207096.5|18
1736531400000|2025-01-10 17:50:00|207154.3|207104.3|207202.9|207152.9|207208.6|207158.6|207154.3|207104.3|22
1736531410000|2025-01-10 17:50:10|207203.9|207153.9|207294.6|207204.6|207299|207209|207203.9|207153.9|31
1736531420000|2025-01-10 17:50:20|207297|207207|207302.1|207212.1|207303.2|207213.2|207292.2|207202.2|28
1736531430000|2025-01-10 17:50:30|207301.3|207211.3|207290.8|207240.8|207306.1|207244|207282|207209.8|28
1736531440000|2025-01-10 17:50:40|207286.5|207236.5|207291.8|207241.8|207294.3|207244.3|207286.1|207236.1|18
1736531450000|2025-01-10 17:50:50|207291.2|207241.2|207318.8|207228.8|207321|207259.1|207291.2|207228.8|19
1736531460000|2025-01-10 17:51:00|207320.3|207230.3|207316.7|207266.7|207326.6|207276.6|207300.3|207230.3|27
1736531470000|2025-01-10 17:51:10|207317.4|207267.4|207318.4|207268.4|207320|207270|207317.4|207267.4|23
1736531480000|2025-01-10 17:51:20|207317.9|207267.9|207319.4|207269.4|207319.7|207269.7|207317.5|207267.5|9
1736531490000|2025-01-10 17:51:30|207318.8|207268.8|207329|207279|207329.4|207279.4|207318.8|207268.8|15
1736531500000|2025-01-10 17:51:40|207328.3|207278.3|207352.1|207262.1|207352.6|207282.4|207328.3|207262.1|14
1736531510000|2025-01-10 17:51:50|207350.5|207260.5|207346.2|207256.2|207352|207262|207343.5|207253.5|13
1736531520000|2025-01-10 17:52:00|207347.3|207257.3|207374.7|207284.7|207374.7|207314.5|207345.6|207257.3|31
1736531530000|2025-01-10 17:52:10|207337.2|207287.2|207326.2|207276.2|207337.2|207287.2|207323.6|207273.6|29
1736531540000|2025-01-10 17:52:20|207324.9|207274.9|207292.9|207242.9|207326.6|207276.6|207287.6|207237.6|26
1736531550000|2025-01-10 17:52:30|207292.7|207242.7|207291.2|207241.2|207293.3|207243.3|207289.3|207239.3|18
1736531560000|2025-01-10 17:52:40|207291.1|207241.1|207327.3|207277.3|207327.3|207277.3|207287.4|207237.4|14
1736531570000|2025-01-10 17:52:50|207326|207276|207332.4|207282.4|207332.4|207282.4|207323.6|207273.6|19
1736531580000|2025-01-10 17:53:00|207330.6|207280.6|207325.1|207275.1|207334|207284|207323.9|207273.9|23
1736531590000|2025-01-10 17:53:10|207325|207275|207326.3|207276.3|207326.3|207276.3|207316.8|207266.8|15
1736531600000|2025-01-10 17:53:20|207324.1|207274.1|207324.9|207274.9|207324.9|207274.9|207317.5|207267.5|30
1736531610000|2025-01-10 17:53:30|207324.8|207274.8|207324.1|207274.1|207324.8|207274.8|207321.4|207271.4|27
1736531620000|2025-01-10 17:53:40|207323.8|207273.8|207321.4|207271.4|207324.5|207274.5|207317.5|207267.5|25
1736531630000|2025-01-10 17:53:50|207321.6|207271.6|207326.9|207276.9|207326.9|207276.9|207320.3|207270.3|25
1736531640000|2025-01-10 17:54:00|207327.3|207277.3|207350|207300|207354|207304|207327.3|207277.3|35
1736531650000|2025-01-10 17:54:10|207358|207308|207360.9|207310.9|207366.9|207316.9|207357.6|207307.6|19
1736531660000|2025-01-10 17:54:20|207361.6|207311.6|207360|207310|207361.8|207311.8|207355.6|207305.6|13
1736531670000|2025-01-10 17:54:30|207361.8|207311.8|207360.7|207310.7|207363.7|207313.7|207360.7|207310.7|10
1736531680000|2025-01-10 17:54:40|207359.8|207309.8|207366|207316|207366.4|207316.4|207358.9|207308.9|11
1736531690000|2025-01-10 17:54:50|207366.2|207316.2|207370.1|207320.1|207373.2|207323.2|207364.2|207314.2|13
1736531700000|2025-01-10 17:55:00|207369.5|207319.5|207366.2|207316.2|207369.5|207319.5|207366.2|207316.2|7
1736531710000|2025-01-10 17:55:10|207366|207316|207365.7|207315.7|207367.6|207317.6|207365.7|207315.7|9
1736531720000|2025-01-10 17:55:20|207366.4|207316.4|207350.8|207300.8|207369.7|207319.7|207344.5|207294.5|17
1736531730000|2025-01-10 17:55:30|207351.1|207301.1|207346.8|207296.8|207351.1|207301.1|207345.3|207295.3|18
1736531740000|2025-01-10 17:55:40|207346.6|207296.6|207351|207301|207351.7|207301.7|207344.4|207294.4|17
1736531750000|2025-01-10 17:55:50|207349.5|207299.5|207350.7|207300.7|207354.2|207304.2|207349.5|207299.5|16
1736531760000|2025-01-10 17:56:00|207350.5|207300.5|207352.6|207302.6|207355|207305|207349.8|207299.8|14
1736531770000|2025-01-10 17:56:10|207352.8|207302.8|207351.4|207301.4|207356.1|207306.1|207351.4|207301.4|19
1736531780000|2025-01-10 17:56:20|207351|207301|207337.6|207287.6|207351|207301|207332.7|207282.7|27
1736531790000|2025-01-10 17:56:30|207339.3|207289.3|207342.7|207292.7|207348.1|207298.1|207331.4|207281.4|22
1736531800000|2025-01-10 17:56:40|207342.8|207292.8|207345.5|207255.5|207345.5|207292.8|207312.3|207253.7|29
1736531810000|2025-01-10 17:56:50|207344.4|207254.4|207333.3|207243.3|207349.8|207259.8|207324.8|207234.8|16
1736531820000|2025-01-10 17:57:00|207332.3|207242.3|207327.4|207237.4|207334.3|207244.3|207325.2|207235.2|10
1736531830000|2025-01-10 17:57:10|207325.5|207235.5|207307.6|207257.6|207338.3|207258.7|207302.6|207235.5|17
1736531840000|2025-01-10 17:57:20|207308.4|207258.4|207308.4|207258.4|207308.4|207258.4|207308.4|207258.4|1
1736531850000|2025-01-10 17:57:30|207309.6|207259.6|207309.1|207219.1|207327.8|207259.6|207302.7|207212.7|14
1736531860000|2025-01-10 17:57:40|207304|207214|207309.4|207219.4|207309.4|207219.4|207300.6|207210.6|14
1736531870000|2025-01-10 17:57:50|207308.9|207218.9|207301.3|207211.3|207312.7|207222.7|207300|207210|17
1736531880000|2025-01-10 17:58:00|207299.4|207209.4|207271.2|207181.2|207299.4|207209.4|207269.6|207179.6|16
1736531890000|2025-01-10 17:58:10|207270.9|207180.9|207239.6|207149.6|207271.2|207181.2|207239.6|207149.6|15
1736531900000|2025-01-10 17:58:20|207240|207150|207220.5|207130.5|207240|207150|207220.3|207130.3|14
1736531910000|2025-01-10 17:58:30|207221.8|207131.8|207227.7|207137.7|207230.8|207140.8|207221.8|207131.8|9
1736531920000|2025-01-10 17:58:40|207230|207140|207213.5|207123.5|207233.8|207143.8|207205.2|207115.2|12
1736531930000|2025-01-10 17:58:50|207216.3|207126.3|207226.1|207136.1|207228.2|207138.2|207212.1|207122.1|22
1736531940000|2025-01-10 17:59:00|207226.8|207136.8|207220.9|207130.9|207232.7|207142.7|207219.6|207129.6|20
1736531950000|2025-01-10 17:59:10|207222.4|207132.4|207220.7|207130.7|207234.2|207144.2|207218.6|207128.6|14
1736531960000|2025-01-10 17:59:20|207222.6|207132.6|207239.2|207149.2|207249.6|207159.6|207222.6|207132.6|20
1736531970000|2025-01-10 17:59:30|207237.8|207147.8|207236.2|207146.2|207245.3|207155.3|207236.1|207146.1|15
1736531980000|2025-01-10 17:59:40|207236.6|207146.6|207294.2|207204.2|207300.2|207210.2|207236.6|207146.6|28
1736531990000|2025-01-10 17:59:50|207298.6|207208.6|207281.1|207191.1|207301.5|207211.5|207280.3|207190.3|15
1736532000000|2025-01-10 18:00:00|207292.5|207202.5|207293.5|207203.5|207296.1|207206.1|207283.7|207193.7|19
1736532010000|2025-01-10 18:00:10|207294.7|207204.7|207270.3|207180.3|207294.7|207204.7|207267.8|207177.8|16
1736532020000|2025-01-10 18:00:20|207272.1|207182.1|207280|207190|207281.3|207191.3|207272.1|207182.1|18
1736532030000|2025-01-10 18:00:30|207279.9|207189.9|207315.7|207225.7|207322.1|207232.1|207279.9|207189.9|31
1736532040000|2025-01-10 18:00:40|207314.8|207224.8|207306.1|207216.1|207317.2|207227.2|207297.4|207207.4|22
1736532050000|2025-01-10 18:00:50|207304.1|207214.1|207323.6|207233.6|207325.5|207235.5|207304|207214|26
1736532060000|2025-01-10 18:01:00|207323.7|207233.7|207343|207253|207346.8|207256.8|207323.5|207233.5|22
1736532070000|2025-01-10 18:01:10|207344.2|207254.2|207341.1|207251.1|207345.8|207255.8|207337.4|207247.4|22
1736532080000|2025-01-10 18:01:20|207339.4|207249.4|207322.9|207232.9|207343|207253|207322.9|207232.9|22
1736532090000|2025-01-10 18:01:30|207326.7|207236.7|207292.1|207202.1|207326.7|207236.7|207290.4|207200.4|20
1736532100000|2025-01-10 18:01:40|207292.7|207202.7|207280.1|207190.1|207292.7|207202.7|207280.1|207190.1|21
1736532110000|2025-01-10 18:01:50|207278.5|207188.5|207280.1|207190.1|207282.2|207192.2|207278.5|207188.5|8
1736532120000|2025-01-10 18:02:00|207279.2|207189.2|207249|207159|207279.2|207189.2|207241.9|207151.9|15
1736532130000|2025-01-10 18:02:10|207249.9|207159.9|207227.9|207177.9|207256.7|207181.2|207227.9|207158.9|25
1736532140000|2025-01-10 18:02:20|207227.5|207177.5|207256.4|207166.4|207257.2|207192.5|207227.4|207166.4|13
1736532150000|2025-01-10 18:02:30|207257|207167|207256.5|207166.5|207257.4|207167.4|207256.5|207166.5|3
1736532160000|2025-01-10 18:02:40|207258.9|207168.9|207223.4|207133.4|207259.2|207169.2|207196.3|207133.4|9
1736532170000|2025-01-10 18:02:50|207222.1|207132.1|207218.6|207128.6|207224.1|207134.1|207216.1|207126.1|23
1736532180000|2025-01-10 18:03:00|207218.3|207128.3|207221.1|207131.1|207222.5|207132.5|207216.7|207126.7|18
1736532190000|2025-01-10 18:03:10|207220.2|207130.2|207218.8|207128.8|207221.2|207131.2|207209.5|207119.5|20
1736532200000|2025-01-10 18:03:20|207215.6|207125.6|207196.8|207106.8|207215.7|207125.7|207196.8|207106.8|21
1736532210000|2025-01-10 18:03:30|207199.7|207109.7|207213.7|207123.7|207217|207127|207199.7|207109.7|16
1736532220000|2025-01-10 18:03:40|207212.4|207122.4|207214|207124|207215|207125|207196.1|207106.1|22
1736532230000|2025-01-10 18:03:50|207215.1|207125.1|207214.6|207124.6|207218.9|207128.9|207213.7|207123.7|14
1736532240000|2025-01-10 18:04:00|207216.3|207126.3|207219.9|207129.9|207221.3|207131.3|207214.1|207124.1|19
1736532250000|2025-01-10 18:04:10|207220|207130|207221|207131|207229.2|207139.2|207219.8|207129.8|11
1736532260000|2025-01-10 18:04:20|207220.9|207130.9|207220.9|207130.9|207220.9|207130.9|207218.8|207128.8|5
1736532270000|2025-01-10 18:04:30|207221.1|207131.1|207221.8|207131.8|207229.4|207139.4|207217|207127|22
1736532280000|2025-01-10 18:04:40|207226.2|207136.2|207216.2|207126.2|207229.1|207139.1|207216.2|207126.2|14
1736532290000|2025-01-10 18:04:50|207214.2|207124.2|207228.9|207138.9|207230.4|207140.4|207211.5|207121.5|17
1736532300000|2025-01-10 18:05:00|207227.6|207137.6|207226.6|207136.6|207227.6|207137.6|207216.9|207126.9|8
1736532310000|2025-01-10 18:05:10|207228.3|207138.3|207245.9|207155.9|207249|207159|207225.3|207135.3|12
1736532320000|2025-01-10 18:05:20|207246.4|207156.4|207247.9|207157.9|207247.9|207157.9|207245.9|207155.9|9
1736532330000|2025-01-10 18:05:30|207246.9|207156.9|207239.2|207149.2|207246.9|207156.9|207239.2|207149.2|6
1736532340000|2025-01-10 18:05:40|207256.4|207166.4|207270.9|207220.9|207274.9|207224.9|207253.7|207166.4|18
1736532350000|2025-01-10 18:05:50|207282.3|207232.3|207270|207220|207282.3|207232.3|207268.1|207218.1|17
1736532360000|2025-01-10 18:06:00|207275.2|207225.2|207273.4|207223.4|207279.5|207229.5|207272.8|207222.8|9
1736532370000|2025-01-10 18:06:10|207276.2|207226.2|207281.5|207231.5|207281.5|207231.5|207270.9|207220.9|11
1736532380000|2025-01-10 18:06:20|207276.2|207226.2|207272|207222|207276.2|207226.2|207270.9|207220.9|12
1736532390000|2025-01-10 18:06:30|207274.4|207224.4|207274.9|207224.9|207279.8|207229.8|207274.4|207224.4|11
1736532400000|2025-01-10 18:06:40|207275.9|207225.9|207273.9|207223.9|207281.1|207231.1|207273.9|207223.9|11
1736532410000|2025-01-10 18:06:50|207273|207223|207247.5|207197.5|207273|207223|207246.8|207196.8|13
1736532420000|2025-01-10 18:07:00|207246.5|207196.5|207230.9|207180.9|207246.5|207196.5|207229|207179|11
1736532430000|2025-01-10 18:07:10|207232.2|207182.2|207219|207169|207234.3|207184.3|207207.5|207157.5|17
1736532440000|2025-01-10 18:07:20|207219.5|207169.5|207226.6|207176.6|207232.8|207182.8|207218.6|207168.6|15
1736532450000|2025-01-10 18:07:30|207232.3|207182.3|207229.1|207179.1|207234.5|207184.5|207228.3|207178.3|9
1736532460000|2025-01-10 18:07:40|207228.3|207178.3|207233.5|207183.5|207233.6|207183.6|207228.3|207178.3|10
1736532470000|2025-01-10 18:07:50|207232.8|207182.8|207234.3|207184.3|207234.3|207184.3|207232.8|207182.8|5
1736532480000|2025-01-10 18:08:00|207239.5|207189.5|207233.3|207183.3|207239.5|207189.5|207232.8|207182.8|9
1736532490000|2025-01-10 18:08:10|207233.5|207183.5|207241.5|207191.5|207244.2|207194.2|207233.5|207183.5|11
1736532500000|2025-01-10 18:08:20|207236.4|207186.4|207233.9|207183.9|207239.9|207189.9|207230.8|207180.8|14
1736532510000|2025-01-10 18:08:30|207233.7|207183.7|207232.1|207182.1|207233.9|207183.9|207232.1|207182.1|5
1736532520000|2025-01-10 18:08:40|207232.2|207182.2|207201|207151|207233.5|207183.5|207201|207151|9
1736532530000|2025-01-10 18:08:50|207196.9|207146.9|207217.1|207167.1|207219.1|207169.1|207196.9|207146.9|28
1736532540000|2025-01-10 18:09:00|207217.2|207167.2|207200.4|207150.4|207220.1|207170.1|207194.5|207144.5|27
1736532550000|2025-01-10 18:09:10|207200.5|207150.5|207198.6|207148.6|207200.8|207150.8|207196.4|207146.4|13
1736532560000|2025-01-10 18:09:20|207197.8|207147.8|207200.1|207150.1|207200.4|207150.4|207197.3|207147.3|10
1736532570000|2025-01-10 18:09:30|207201.4|207151.4|207202.5|207152.5|207203.3|207153.3|207200.5|207150.5|18
1736532580000|2025-01-10 18:09:40|207202.6|207152.6|207203.1|207153.1|207203.1|207153.1|207200.8|207150.8|11
1736532590000|2025-01-10 18:09:50|207205.1|207155.1|207202.6|207152.6|207205.6|207155.6|207198.2|207148.2|25
1736532600000|2025-01-10 18:10:00|207201.4|207151.4|207201.9|207151.9|207202.8|207152.8|207197.6|207147.6|15
1736532610000|2025-01-10 18:10:10|207201.6|207151.6|207195.2|207145.2|207201.6|207151.6|207195.2|207145.2|10
1736532620000|2025-01-10 18:10:20|207196.3|207146.3|207199.8|207149.8|207199.8|207149.8|207193.7|207143.7|8
1736532630000|2025-01-10 18:10:30|207200.8|207150.8|207238.4|207188.4|207238.5|207188.5|207199.2|207149.2|28
1736532640000|2025-01-10 18:10:40|207238.6|207188.6|207241.8|207191.8|207242.3|207192.3|207234.1|207184.1|26
1736532650000|2025-01-10 18:10:50|207242.7|207192.7|207245.2|207195.2|207250.5|207200.5|207242.7|207192.7|10
1736532660000|2025-01-10 18:11:00|207246.1|207196.1|207249.4|207199.4|207250.7|207200.7|207245.6|207195.6|8
1736532670000|2025-01-10 18:11:10|207254.4|207204.4|207241.6|207191.6|207256.1|207206.1|207241.6|207191.6|13
1736532680000|2025-01-10 18:11:20|207243.5|207193.5|207249.1|207199.1|207249.4|207199.4|207242|207192|16
1736532690000|2025-01-10 18:11:30|207249.3|207199.3|207239|207189|207259|207209|207237.3|207187.3|21
1736532700000|2025-01-10 18:11:40|207243.7|207193.7|207249.2|207199.2|207251.6|207201.6|207236.8|207186.8|22
1736532710000|2025-01-10 18:11:50|207243.3|207193.3|207240.9|207190.9|207260.9|207210.9|207240|207190|19
1736532720000|2025-01-10 18:12:00|207241.8|207191.8|207195.1|207145.1|207248.4|207198.4|207194.9|207144.9|20
1736532730000|2025-01-10 18:12:10|207194.9|207144.9|207176.6|207126.6|207194.9|207144.9|207175.8|207125.8|22
1736532740000|2025-01-10 18:12:20|207175.4|207125.4|207181.2|207131.2|207182.1|207132.1|207174.5|207124.5|15
1736532750000|2025-01-10 18:12:30|207180.3|207130.3|207210.7|207120.7|207214|207131.8|207180.3|207111.4|14
1736532760000|2025-01-10 18:12:40|207211|207121|207189.3|207139.3|207213.1|207145.4|207187.7|207120.2|14
1736532770000|2025-01-10 18:12:50|207188.5|207138.5|207202.1|207152.1|207202.1|207152.1|207188.5|207138.5|23
1736532780000|2025-01-10 18:13:00|207201.8|207151.8|207188.2|207138.2|207201.8|207151.8|207188.2|207138.2|16
1736532790000|2025-01-10 18:13:10|207188.9|207138.9|207184.1|207134.1|207189.1|207139.1|207184.1|207134.1|7
1736532800000|2025-01-10 18:13:20|207184.3|207134.3|207199.8|207149.8|207200|207150|207183.9|207133.9|21
1736532810000|2025-01-10 18:13:30|207199.7|207149.7|207200|207150|207200.8|207150.8|207198|207148|26
1736532820000|2025-01-10 18:13:40|207199.9|207149.9|207190|207140|207200.7|207150.7|207189.5|207139.5|19
1736532830000|2025-01-10 18:13:50|207188.9|207138.9|207180|207130|207189|207139|207177.9|207127.9|12
1736532840000|2025-01-10 18:14:00|207179.2|207129.2|207187.1|207137.1|207188|207138|207178.6|207128.6|19
1736532850000|2025-01-10 18:14:10|207215.3|207165.3|207257.6|207167.6|207258|207188.4|207212.4|207162.4|24
1736532860000|2025-01-10 18:14:20|207260.5|207170.5|207269.7|207179.7|207271.7|207181.7|207260.5|207170.5|17
1736532870000|2025-01-10 18:14:30|207269.4|207179.4|207223.4|207173.4|207269.9|207179.9|207205.5|207155.5|21
1736532880000|2025-01-10 18:14:40|207222.4|207172.4|207212.9|207162.9|207223.2|207173.2|207204.7|207154.7|19
1736532890000|2025-01-10 18:14:50|207213.1|207163.1|207214.3|207164.3|207214.7|207164.7|207201.5|207151.5|15
1736532900000|2025-01-10 18:15:00|207214.4|207164.4|207223.3|207173.3|207224|207174|207214.4|207164.4|10
1736532910000|2025-01-10 18:15:10|207225|207175|207213.7|207163.7|207225|207175|207199.2|207149.2|22
1736532920000|2025-01-10 18:15:20|207214.8|207164.8|207243.6|207153.6|207243.6|207173.1|207210|207152.9|26
1736532930000|2025-01-10 18:15:30|207243.2|207153.2|207234.8|207144.8|207257.7|207167.7|207229|207139|14
1736532940000|2025-01-10 18:15:40|207235.3|207145.3|207223.4|207173.4|207235.3|207175.2|207214.7|207144.6|12
1736532950000|2025-01-10 18:15:50|207223.8|207173.8|207224.6|207174.6|207224.6|207174.6|207223.4|207173.4|6
1736532960000|2025-01-10 18:16:00|207215.5|207165.5|207331.1|207281.1|207331.1|207281.1|207215.5|207165.5|30
1736532970000|2025-01-10 18:16:10|207329.8|207279.8|207351.7|207301.7|207352.2|207302.2|207325|207275|24
1736532980000|2025-01-10 18:16:20|207356.2|207306.2|207374.7|207324.7|207375.6|207325.6|207352.5|207302.5|28
1736532990000|2025-01-10 18:16:30|207375.2|207325.2|207374|207324|207376|207326|207372.5|207322.5|25
1736533000000|2025-01-10 18:16:40|207374.5|207324.5|207375.1|207325.1|207376|207326|207374.2|207324.2|14
1736533010000|2025-01-10 18:16:50|207374.6|207324.6|207353.4|207303.4|207383.1|207333.1|207350.3|207300.3|26
1736533020000|2025-01-10 18:17:00|207351|207301|207327.8|207277.8|207354.9|207304.9|207327.8|207277.8|18
1736533030000|2025-01-10 18:17:10|207330|207280|207336.8|207286.8|207337.8|207287.8|207330|207280|9
1736533040000|2025-01-10 18:17:20|207336|207286|207326.7|207276.7|207336.8|207286.8|207326.7|207276.7|12
1736533050000|2025-01-10 18:17:30|207328.1|207278.1|207325|207275|207328.1|207278.1|207324.6|207274.6|6
1736533060000|2025-01-10 18:17:40|207326.9|207276.9|207327.1|207277.1|207328.3|207278.3|207325.8|207275.8|7
1736533070000|2025-01-10 18:17:50|207326.4|207276.4|207316.4|207226.4|207326.4|207276.4|207295.8|207226.4|21
1736533080000|2025-01-10 18:18:00|207317.4|207227.4|207317.9|207227.9|207319.2|207229.2|207309.1|207219.1|13
1736533090000|2025-01-10 18:18:10|207315.5|207225.5|207321|207231|207321.4|207231.4|207315.3|207225.3|12
1736533100000|2025-01-10 18:18:20|207317.6|207227.6|207282.5|207192.5|207317.6|207227.6|207281.5|207191.5|11
1736533110000|2025-01-10 18:18:30|207283.1|207193.1|207271.9|207181.9|207283.1|207193.1|207271.9|207181.9|13
1736533120000|2025-01-10 18:18:40|207272.5|207182.5|207277.4|207187.4|207277.4|207187.4|207272.5|207182.5|15
1736533130000|2025-01-10 18:18:50|207279.2|207189.2|207297.7|207207.7|207298.7|207208.7|207279.2|207189.2|9
1736533140000|2025-01-10 18:19:00|207297.3|207207.3|207275.5|207185.5|207300.8|207210.8|207275.5|207185.5|13
1736533150000|2025-01-10 18:19:10|207275.4|207185.4|207254.8|207204.8|207281.6|207204.9|207254.8|207184.6|12
1736533160000|2025-01-10 18:19:20|207254.9|207204.9|207259.4|207209.4|207263|207213|207254.9|207204.9|7
1736533170000|2025-01-10 18:19:30|207258.6|207208.6|207252.4|207202.4|207259.5|207209.5|207251.3|207201.3|6
1736533190000|2025-01-10 18:19:50|207253.4|207203.4|207254.6|207204.6|207256.1|207206.1|207253.4|207203.4|11
1736533200000|2025-01-10 18:20:00|207256.5|207206.5|207257.2|207207.2|207257.2|207207.2|207254.1|207204.1|14
1736533210000|2025-01-10 18:20:10|207259|207209|207272.2|207222.2|207273.2|207223.2|207259|207209|19
1736533220000|2025-01-10 18:20:20|207272|207222|207271.5|207221.5|207277.1|207227.1|207271.1|207221.1|20
1736533230000|2025-01-10 18:20:30|207271.4|207221.4|207254|207204|207271.5|207221.5|207253.2|207203.2|21
1736533240000|2025-01-10 18:20:40|207253.7|207203.7|207253.7|207203.7|207254.6|207204.6|207251.5|207201.5|12
1736533250000|2025-01-10 18:20:50|207251.5|207201.5|207252.7|207202.7|207253.3|207203.3|207251.3|207201.3|5
1736533260000|2025-01-10 18:21:00|207250.8|207200.8|207249.6|207199.6|207253.2|207203.2|207249.6|207199.6|11
1736533270000|2025-01-10 18:21:10|207251.5|207201.5|207252.9|207202.9|207253.7|207203.7|207250|207200|18
1736533280000|2025-01-10 18:21:20|207250.1|207200.1|207252.4|207202.4|207252.4|207202.4|207250.1|207200.1|2
1736533290000|2025-01-10 18:21:30|207249.9|207199.9|207247.4|207197.4|207253.1|207203.1|207239.2|207189.2|13
1736533300000|2025-01-10 18:21:40|207246.4|207196.4|207274.1|207224.1|207279.4|207229.4|207242.6|207192.6|28
1736533310000|2025-01-10 18:21:50|207274.7|207224.7|207251.9|207201.9|207278.7|207228.7|207249.5|207199.5|14
1736533320000|2025-01-10 18:22:00|207252.1|207202.1|207237.1|207187.1|207254.9|207204.9|207237.1|207187.1|21
1736533330000|2025-01-10 18:22:10|207238|207188|207219.6|207169.6|207243.7|207193.7|207219.4|207169.4|26
1736533340000|2025-01-10 18:22:20|207218.7|207168.7|207222.2|207172.2|207223.3|207173.3|207213.2|207163.2|19
1736533350000|2025-01-10 18:22:30|207218.6|207168.6|207219.3|207169.3|207222.9|207172.9|207218.5|207168.5|21
1736533360000|2025-01-10 18:22:40|207221.5|207171.5|207221.3|207171.3|207223|207173|207215.9|207165.9|14
1736533370000|2025-01-10 18:22:50|207220.1|207170.1|207218|207168|207221.2|207171.2|207215.5|207165.5|22
1736533380000|2025-01-10 18:23:00|207218.8|207168.8|207215.7|207165.7|207220.2|207170.2|207213.5|207163.5|12
1736533390000|2025-01-10 18:23:10|207216.3|207166.3|207175.9|207125.9|207217.4|207167.4|207175.9|207125.9|30
1736533400000|2025-01-10 18:23:20|207175.5|207125.5|207165.4|207115.4|207178.6|207128.6|207160.5|207110.5|29
1736533410000|2025-01-10 18:23:30|207164.7|207114.7|207184.4|207094.4|207190.7|207123.3|207161.2|207094.4|28
1736533420000|2025-01-10 18:23:40|207184.1|207094.1|207171.1|207081.1|207184.3|207094.3|207168.4|207078.4|19
1736533430000|2025-01-10 18:23:50|207169.5|207079.5|207170.5|207080.5|207171.7|207081.7|207169.5|207079.5|5
1736533440000|2025-01-10 18:24:00|207151.1|207101.1|207109.2|207059.2|207151.1|207101.1|207108.5|207058.5|18
1736533450000|2025-01-10 18:24:10|207110.8|207060.8|207115.6|207065.6|207115.7|207065.7|207108.9|207058.9|14
1736533460000|2025-01-10 18:24:20|207114.9|207064.9|207109.4|207059.4|207115.7|207065.7|207108.4|207058.4|22
1736533470000|2025-01-10 18:24:30|207109.8|207059.8|207112.4|207062.4|207116.1|207066.1|207109.8|207059.8|10
1736533480000|2025-01-10 18:24:40|207113|207063|207114.8|207064.8|207115.1|207065.1|207112.8|207062.8|6
1736533490000|2025-01-10 18:24:50|207115|207065|207128.4|207038.4|207128.4|207065.9|207105.7|207038.4|7
1736533500000|2025-01-10 18:25:00|207128|207038|207108.7|207058.7|207128.5|207059.5|207108.7|207038|7
1736533510000|2025-01-10 18:25:10|207109.6|207059.6|207116.5|207066.5|207123|207073|207109.6|207059.6|19
1736533520000|2025-01-10 18:25:20|207116.3|207066.3|207118.3|207068.3|207118.3|207068.3|207116.1|207066.1|4
1736533530000|2025-01-10 18:25:30|207117.2|207067.2|207163.7|207113.7|207165.9|207115.9|207114.3|207064.3|16
1736533540000|2025-01-10 18:25:40|207164.5|207114.5|207166.4|207116.4|207166.9|207116.9|207162.8|207112.8|15
1736533550000|2025-01-10 18:25:50|207166.2|207116.2|207165.1|207115.1|207166.4|207116.4|207159.7|207109.7|18
1736533560000|2025-01-10 18:26:00|207165.9|207115.9|207195.4|207145.4|207203|207153|207165.9|207115.9|13
1736533570000|2025-01-10 18:26:10|207194.5|207144.5|207214.8|207164.8|207214.8|207164.8|207194.5|207144.5|16
1736533580000|2025-01-10 18:26:20|207214.9|207164.9|207215.1|207165.1|207217.5|207167.5|207213|207163|15
1736533590000|2025-01-10 18:26:30|207216.5|207166.5|207238.6|207148.6|207238.8|207168.5|207214.6|207147.8|20
1736533600000|2025-01-10 18:26:40|207240.5|207150.5|207323.2|207233.2|207323.2|207233.2|207240.5|207150.5|26
1736533610000|2025-01-10 18:26:50|207321.9|207231.9|207313.9|207223.9|207321.9|207231.9|207313.8|207223.8|8
1736533620000|2025-01-10 18:27:00|207314.3|207224.3|207333.1|207283.1|207342.9|207292.9|207314.1|207224.1|31
1736533630000|2025-01-10 18:27:10|207334.3|207284.3|207336.6|207286.6|207338.2|207288.2|207333.2|207283.2|14
1736533640000|2025-01-10 18:27:20|207338.6|207288.6|207336.2|207286.2|207338.6|207288.6|207335.9|207285.9|10
1736533650000|2025-01-10 18:27:30|207327.8|207277.8|207327.4|207277.4|207335.4|207285.4|207324.8|207274.8|12
1736533660000|2025-01-10 18:27:40|207326.5|207276.5|207327.9|207277.9|207330.4|207280.4|207325.5|207275.5|8
1736533670000|2025-01-10 18:27:50|207326.3|207276.3|207292.3|207242.3|207334.6|207276.3|207290.5|207229.5|17
1736533680000|2025-01-10 18:28:00|207291.5|207241.5|207287.3|207237.3|207292.7|207242.7|207287.3|207237.3|17
1736533690000|2025-01-10 18:28:10|207288.1|207238.1|207278|207228|207288.1|207238.1|207274.2|207224.2|16
1736533700000|2025-01-10 18:28:20|207275.3|207225.3|207282.6|207232.6|207283.8|207233.8|207275|207225|6
1736533710000|2025-01-10 18:28:30|207281.5|207231.5|207286.4|207236.4|207290.4|207240.4|207278|207228|16
1736533720000|2025-01-10 18:28:40|207286.6|207236.6|207294.2|207244.2|207299.4|207249.4|207286.6|207236.6|13
1736533730000|2025-01-10 18:28:50|207292.8|207242.8|207294.1|207244.1|207294.1|207244.1|207287|207237|9
1736533740000|2025-01-10 18:29:00|207294.8|207244.8|207294.8|207244.8|207294.8|207244.8|207294.8|207244.8|1
1736533750000|2025-01-10 18:29:10|207292.9|207242.9|207295.7|207245.7|207296.4|207246.4|207292.9|207242.9|8
1736533760000|2025-01-10 18:29:20|207295.4|207245.4|207294|207244|207298.7|207248.7|207292.8|207242.8|14
1736533770000|2025-01-10 18:29:30|207294.9|207244.9|207293.2|207243.2|207295.1|207245.1|207286.7|207236.7|12
1736533780000|2025-01-10 18:29:40|207294|207244|207295.6|207245.6|207299.6|207249.6|207294|207244|10
1736533790000|2025-01-10 18:29:50|207298.1|207248.1|207296.2|207246.2|207300|207250|207295.9|207245.9|11
1736533800000|2025-01-10 18:30:00|207297.6|207247.6|207317.5|207267.5|207326.8|207276.8|207297.6|207247.6|13
1736533810000|2025-01-10 18:30:10|207314.4|207264.4|207323.4|207273.4|207323.8|207273.8|207314.4|207264.4|20
1736533820000|2025-01-10 18:30:20|207323.9|207273.9|207342.5|207292.5|207347.1|207297.1|207322.8|207272.8|19
1736533830000|2025-01-10 18:30:30|207342.4|207292.4|207371|207321|207371|207321|207342.4|207292.4|27
1736533840000|2025-01-10 18:30:40|207373.7|207323.7|207373.9|207323.9|207384.8|207334.8|207373|207323|16
1736533850000|2025-01-10 18:30:50|207373.4|207323.4|207382.7|207332.7|207384.6|207334.6|207371.1|207321.1|16
1736533860000|2025-01-10 18:31:00|207383.1|207333.1|207383.8|207333.8|207389.5|207339.5|207383.1|207333.1|17
1736533870000|2025-01-10 18:31:10|207384.2|207334.2|207383.5|207333.5|207389.5|207339.5|207383.5|207333.5|14
1736533880000|2025-01-10 18:31:20|207380|207330|207376.8|207326.8|207380|207330|207376.4|207326.4|11
1736533890000|2025-01-10 18:31:30|207376.1|207326.1|207377.4|207327.4|207378|207328|207374.1|207324.1|12
1736533900000|2025-01-10 18:31:40|207376.5|207326.5|207377.2|207327.2|207377.6|207327.6|207373.3|207323.3|17
1736533910000|2025-01-10 18:31:50|207376.4|207326.4|207372|207322|207377.4|207327.4|207372|207322|8
1736533920000|2025-01-10 18:32:00|207372.8|207322.8|207374.3|207324.3|207377.1|207327.1|207372.8|207322.8|18
1736533930000|2025-01-10 18:32:10|207374.6|207324.6|207383.3|207333.3|207383.5|207333.5|207373.4|207323.4|13
1736533940000|2025-01-10 18:32:20|207387.4|207337.4|207363.4|207313.4|207387.4|207337.4|207362|207312|18
1736533950000|2025-01-10 18:32:30|207362.6|207312.6|207364.2|207314.2|207364.3|207314.3|207362.6|207312.6|4
1736533960000|2025-01-10 18:32:40|207365.3|207315.3|207362.5|207312.5|207366.8|207316.8|207362.5|207312.5|12
1736533970000|2025-01-10 18:32:50|207361.1|207311.1|207354.6|207304.6|207361.1|207311.1|207353.4|207303.4|10
1736533980000|2025-01-10 18:33:00|207353.9|207303.9|207353.5|207303.5|207354.5|207304.5|207353.5|207303.5|3
1736533990000|2025-01-10 18:33:10|207351.6|207301.6|207342|207292|207353.2|207303.2|207335.6|207285.6|18
1736534000000|2025-01-10 18:33:20|207341.2|207291.2|207317.8|207267.8|207341.2|207291.2|207314.3|207264.3|9
1736534010000|2025-01-10 18:33:30|207319.7|207269.7|207317.8|207267.8|207319.7|207269.7|207317.2|207267.2|6
1736534020000|2025-01-10 18:33:40|207317.2|207267.2|207317.2|207267.2|207317.2|207267.2|207317.2|207267.2|1
1736534030000|2025-01-10 18:33:50|207318.3|207268.3|207342.3|207292.3|207351|207301|207318.3|207268.3|10
1736534040000|2025-01-10 18:34:00|207342.2|207292.2|207331.9|207281.9|207353.1|207303.1|207331.9|207281.9|22
1736534050000|2025-01-10 18:34:10|207333.6|207283.6|207344.2|207294.2|207344.2|207294.2|207330.7|207280.7|8
1736534060000|2025-01-10 18:34:20|207348.4|207298.4|207363|207313|207365.9|207315.9|207348.4|207298.4|23
1736534070000|2025-01-10 18:34:30|207364.6|207314.6|207361.3|207311.3|207367.4|207317.4|207360.6|207310.6|12
1736534080000|2025-01-10 18:34:40|207360.4|207310.4|207339.4|207289.4|207360.4|207310.4|207334|207284|13
1736534090000|2025-01-10 18:34:50|207340.4|207290.4|207340.1|207290.1|207344.1|207294.1|207335.9|207285.9|19
1736534100000|2025-01-10 18:35:00|207340.8|207290.8|207339.5|207289.5|207344.1|207294.1|207339.5|207289.5|5
1736534110000|2025-01-10 18:35:10|207338.5|207288.5|207339.1|207289.1|207339.1|207289.1|207338.5|207288.5|2
1736534120000|2025-01-10 18:35:20|207339|207289|207338.8|207288.8|207339|207289|207338.8|207288.8|2
1736534130000|2025-01-10 18:35:30|207339|207289|207337.1|207287.1|207339.9|207289.9|207335.5|207285.5|8
1736534140000|2025-01-10 18:35:40|207335.9|207285.9|207346.4|207296.4|207349.9|207299.9|207335.9|207285.9|14
1736534150000|2025-01-10 18:35:50|207345.1|207295.1|207337.8|207287.8|207345.1|207295.1|207337.8|207287.8|5
1736534160000|2025-01-10 18:36:00|207339.1|207289.1|207345.3|207295.3|207346.9|207296.9|207339.1|207289.1|15
1736534170000|2025-01-10 18:36:10|207344.3|207294.3|207338.7|207288.7|207344.3|207294.3|207338.5|207288.5|9
1736534180000|2025-01-10 18:36:20|207339.4|207289.4|207338.4|207288.4|207339.4|207289.4|207338.3|207288.3|5
1736534190000|2025-01-10 18:36:30|207338.2|207288.2|207359.3|207269.3|207359.3|207288.2|207338.2|207268.7|3
1736534200000|2025-01-10 18:36:40|207359|207269|207359|207269|207359|207269|207359|207269|1
1736534210000|2025-01-10 18:36:50|207359.2|207269.2|207338.4|207288.4|207359.2|207288.8|207338.4|207269.2|3
1736534220000|2025-01-10 18:37:00|207339.6|207289.6|207344|207294|207348.4|207298.4|207339.6|207289.6|8
1736534230000|2025-01-10 18:37:10|207343.7|207293.7|207300.7|207250.7|207343.7|207293.7|207300.3|207250.3|17
1736534240000|2025-01-10 18:37:20|207299.3|207249.3|207299.1|207249.1|207299.3|207249.3|207298.1|207248.1|4
1736534250000|2025-01-10 18:37:30|207298.2|207248.2|207298|207248|207299|207249|207294.7|207244.7|7
1736534260000|2025-01-10 18:37:40|207297.3|207247.3|207294.3|207244.3|207297.3|207247.3|207293.4|207243.4|7
1736534270000|2025-01-10 18:37:50|207293.6|207243.6|207279.9|207229.9|207293.6|207243.6|207278.5|207228.5|10
1736534280000|2025-01-10 18:38:00|207279.4|207229.4|207274.2|207184.2|207300.4|207229.4|207273.2|207183.2|20
1736534290000|2025-01-10 18:38:10|207275.2|207185.2|207269.8|207179.8|207277.9|207187.9|207268.8|207178.8|23
1736534300000|2025-01-10 18:38:20|207269.4|207179.4|207269.8|207179.8|207270.2|207180.2|207269.4|207179.4|3
1736534310000|2025-01-10 18:38:30|207270.7|207180.7|207264.7|207174.7|207270.7|207180.7|207264.7|207174.7|4
1736534320000|2025-01-10 18:38:40|207261.8|207171.8|207259.7|207169.7|207263.1|207173.1|207259.7|207169.7|4
1736534330000|2025-01-10 18:38:50|207259|207169|207259.7|207169.7|207259.7|207169.7|207259|207169|2
1736534340000|2025-01-10 18:39:00|207259.4|207169.4|207242|207152|207259.4|207169.4|207241.5|207151.5|12
1736534350000|2025-01-10 18:39:10|207243.6|207153.6|207240|207150|207249.3|207159.3|207240|207150|15
1736534360000|2025-01-10 18:39:20|207232.2|207142.2|207250.8|207160.8|207250.8|207160.8|207232.2|207142.2|11
1736534370000|2025-01-10 18:39:30|207249.5|207159.5|207288.8|207198.8|207288.8|207198.8|207249.3|207159.3|9
1736534380000|2025-01-10 18:39:40|207291.6|207201.6|207304.6|207214.6|207304.6|207214.6|207291.6|207201.6|14
1736534390000|2025-01-10 18:39:50|207304.2|207214.2|207299.2|207209.2|207304.6|207214.6|207299.2|207209.2|7
1736534400000|2025-01-10 18:40:00|207297.8|207207.8|207296.8|207206.8|207304.9|207214.9|207294.8|207204.8|13
1736534410000|2025-01-10 18:40:10|207298.4|207208.4|207304.6|207214.6|207304.6|207214.6|207298.4|207208.4|6
1736534420000|2025-01-10 18:40:20|207298.3|207208.3|207296.7|207206.7|207304|207214|207296.7|207206.7|13
1736534430000|2025-01-10 18:40:30|207297.7|207207.7|207295.8|207205.8|207297.7|207207.7|207295.8|207205.8|9
1736534440000|2025-01-10 18:40:40|207292.7|207202.7|207284.9|207194.9|207294.6|207204.6|207284.1|207194.1|18
1736534450000|2025-01-10 18:40:50|207283.7|207193.7|207273.8|207223.8|207283.7|207224.2|207257.7|207193.7|19
1736534460000|2025-01-10 18:41:00|207274.1|207224.1|207286|207236|207287.4|207237.4|207274.1|207224.1|13
1736534480000|2025-01-10 18:41:20|207285.8|207235.8|207304.7|207214.7|207305.2|207235.8|207285.8|207210.8|7
1736534490000|2025-01-10 18:41:30|207304.5|207214.5|207308.1|207218.1|207308.1|207218.1|207304.5|207214.5|9
1736534500000|2025-01-10 18:41:40|207304.8|207214.8|207309.2|207219.2|207313|207223|207304.8|207214.8|15
1736534510000|2025-01-10 18:41:50|207309.5|207219.5|207308|207218|207312.2|207222.2|207307|207217|10
1736534520000|2025-01-10 18:42:00|207307.7|207217.7|207306.2|207216.2|207309.8|207219.8|207306.2|207216.2|17
1736534530000|2025-01-10 18:42:10|207306.3|207216.3|207305.8|207215.8|207307|207217|207305.4|207215.4|10
1736534540000|2025-01-10 18:42:20|207306.2|207216.2|207304.8|207214.8|207308.2|207218.2|207304.2|207214.2|7
1736534560000|2025-01-10 18:42:40|207305|207215|207305|207215|207305|207215|207305|207215|1
1736534570000|2025-01-10 18:42:50|207305.1|207215.1|207304.1|207214.1|207306.2|207216.2|207301.8|207211.8|12
1736534580000|2025-01-10 18:43:00|207298.5|207208.5|207273.4|207223.4|207298.5|207224.8|207254|207204|17
1736534590000|2025-01-10 18:43:10|207272.2|207222.2|207266.4|207216.4|207274|207224|207265.6|207215.6|26
1736534600000|2025-01-10 18:43:20|207266.2|207216.2|207265.7|207215.7|207271.9|207221.9|207265.3|207215.3|14
1736534610000|2025-01-10 18:43:30|207265|207215|207253.5|207203.5|207265|207215|207250.4|207200.4|20
1736534620000|2025-01-10 18:43:40|207253.8|207203.8|207259.9|207209.9|207269.4|207219.4|207247.3|207197.3|31
1736534630000|2025-01-10 18:43:50|207254.7|207204.7|207246.9|207196.9|207254.7|207204.7|207246.7|207196.7|25
1736534640000|2025-01-10 18:44:00|207247.8|207197.8|207250.6|207200.6|207252.7|207202.7|207247.2|207197.2|24
1736534650000|2025-01-10 18:44:10|207252.9|207202.9|207243.2|207193.2|207253.9|207203.9|207243.2|207193.2|14
1736534660000|2025-01-10 18:44:20|207240.8|207190.8|207244.6|207194.6|207245.6|207195.6|207239.5|207189.5|8
1736534670000|2025-01-10 18:44:30|207243.2|207193.2|207239|207189|207244|207194|207239|207189|7
1736534680000|2025-01-10 18:44:40|207240|207190|207258.6|207168.6|207261.9|207193.7|207240|207168.6|7
1736534690000|2025-01-10 18:44:50|207259|207169|207237.5|207147.5|207259|207169|207228.9|207138.9|7
1736534700000|2025-01-10 18:45:00|207236.9|207146.9|207229.3|207139.3|207236.9|207146.9|207227.8|207137.8|22
1736534710000|2025-01-10 18:45:10|207232.1|207142.1|207209.3|207159.3|207232.1|207162|207207.1|207138.5|24
1736534720000|2025-01-10 18:45:20|207207.9|207157.9|207237.8|207187.8|207244.3|207194.3|207207.9|207157.9|25
1736534730000|2025-01-10 18:45:30|207238.8|207188.8|207244.8|207194.8|207245.3|207195.3|207238.8|207188.8|10
1736534740000|2025-01-10 18:45:40|207243.9|207193.9|207246|207196|207246|207196|207243.9|207193.9|4
1736534750000|2025-01-10 18:45:50|207247.5|207197.5|207246|207196|207247.5|207197.5|207246|207196|3
1736534760000|2025-01-10 18:46:00|207246.2|207196.2|207266.9|207176.9|207271.6|207200.6|207246|207176.6|13
1736534770000|2025-01-10 18:46:10|207266.8|207176.8|207263|207173|207266.8|207176.8|207262.5|207172.5|13
1736534780000|2025-01-10 18:46:20|207264.6|207174.6|207267.2|207177.2|207271.2|207181.2|207264.6|207174.6|13
1736534790000|2025-01-10 18:46:30|207273.4|207183.4|207268.6|207178.6|207273.4|207183.4|207266|207176|16
1736534800000|2025-01-10 18:46:40|207269.2|207179.2|207286.8|207196.8|207288.5|207198.5|207265.2|207175.2|28
1736534810000|2025-01-10 18:46:50|207285.8|207195.8|207278.3|207188.3|207303.7|207213.7|207278.2|207188.2|19
1736534820000|2025-01-10 18:47:00|207278.4|207188.4|207294.2|207204.2|207294.2|207204.2|207278.2|207188.2|13
1736534830000|2025-01-10 18:47:10|207294.4|207204.4|207284.5|207234.5|207302.4|207239.3|207284|207202.3|22
1736534840000|2025-01-10 18:47:20|207285.7|207235.7|207289.6|207239.6|207294.3|207244.3|207285.1|207235.1|27
1736534850000|2025-01-10 18:47:30|207289.2|207239.2|207287.1|207237.1|207293.3|207243.3|207286.6|207236.6|27
1736534860000|2025-01-10 18:47:40|207287.4|207237.4|207280.5|207230.5|207287.4|207237.4|207279.5|207229.5|13
1736534870000|2025-01-10 18:47:50|207281.9|207231.9|207286.3|207236.3|207289.1|207239.1|207280.7|207230.7|15
1736534880000|2025-01-10 18:48:00|207285.3|207235.3|207282.1|207232.1|207285.3|207235.3|207282.1|207232.1|2
1736534890000|2025-01-10 18:48:10|207283.4|207233.4|207283.5|207233.5|207284.1|207234.1|207281.2|207231.2|7
1736534900000|2025-01-10 18:48:20|207284.4|207234.4|207286.6|207236.6|207286.9|207236.9|207283|207233|8
1736534910000|2025-01-10 18:48:30|207285.8|207235.8|207270.6|207220.6|207285.8|207235.8|207269.1|207219.1|19
1736534920000|2025-01-10 18:48:40|207270|207220|207245.5|207195.5|207271.3|207221.3|207245.5|207195.5|24
1736534930000|2025-01-10 18:48:50|207243.3|207193.3|207248.5|207198.5|207250|207200|207243.3|207193.3|25
1736534940000|2025-01-10 18:49:00|207248.1|207198.1|207289.1|207239.1|207293.2|207243.2|207236.1|207186.1|24
1736534950000|2025-01-10 18:49:10|207288.6|207238.6|207287|207237|207291.7|207241.7|207285.4|207235.4|27
1736534960000|2025-01-10 18:49:20|207286.3|207236.3|207281.7|207231.7|207286.8|207236.8|207280.1|207230.1|23
1736534970000|2025-01-10 18:49:30|207281.6|207231.6|207284.1|207234.1|207286.2|207236.2|207281.6|207231.6|20
1736534980000|2025-01-10 18:49:40|207283.5|207233.5|207283.1|207233.1|207284.3|207234.3|207277.7|207227.7|22
1736534990000|2025-01-10 18:49:50|207282.5|207232.5|207280.4|207230.4|207283.5|207233.5|207278.7|207228.7|13
1736535000000|2025-01-10 18:50:00|207281.7|207231.7|207285.7|207235.7|207291|207241|207281.7|207231.7|16
1736535010000|2025-01-10 18:50:10|207285.3|207235.3|207278.6|207228.6|207286.5|207236.5|207278.6|207228.6|8
1736535020000|2025-01-10 18:50:20|207279.7|207229.7|207284.5|207234.5|207286|207236|207278.3|207228.3|14
1736535030000|2025-01-10 18:50:30|207284.4|207234.4|207284.7|207234.7|207285.4|207235.4|207282.7|207232.7|11
1736535040000|2025-01-10 18:50:40|207287.8|207237.8|207295.9|207245.9|207295.9|207245.9|207287.8|207237.8|10
1736535050000|2025-01-10 18:50:50|207297.3|207247.3|207300.1|207250.1|207300.9|207250.9|207296.9|207246.9|9
1736535060000|2025-01-10 18:51:00|207298.5|207248.5|207306.3|207256.3|207314.8|207264.8|207298.5|207248.5|5
1736535070000|2025-01-10 18:51:10|207309.5|207259.5|207331.3|207281.3|207338.2|207288.2|207305.9|207255.9|16
1736535080000|2025-01-10 18:51:20|207332.5|207282.5|207329.1|207279.1|207337.2|207287.2|207328.6|207278.6|14
1736535090000|2025-01-10 18:51:30|207329.4|207279.4|207323.1|207273.1|207330.2|207280.2|207322.3|207272.3|19
1736535100000|2025-01-10 18:51:40|207321.9|207271.9|207317.1|207267.1|207324|207274|207317.1|207267.1|15
1736535110000|2025-01-10 18:51:50|207317.9|207267.9|207326.1|207276.1|207329.9|207279.9|207317.9|207267.9|14
1736535120000|2025-01-10 18:52:00|207325.8|207275.8|207326.4|207276.4|207331.8|207281.8|207325|207275|28
1736535130000|2025-01-10 18:52:10|207325.8|207275.8|207326.4|207276.4|207332.3|207282.3|207324.3|207274.3|16
1736535140000|2025-01-10 18:52:20|207327|207277|207342.8|207292.8|207343.7|207293.7|207326|207276|16
1736535150000|2025-01-10 18:52:30|207342.6|207292.6|207293.5|207243.5|207342.8|207292.8|207293.5|207243.5|21
1736535160000|2025-01-10 18:52:40|207291.1|207241.1|207336.2|207286.2|207338|207288|207291.1|207241.1|27
1736535170000|2025-01-10 18:52:50|207335.7|207285.7|207341.1|207291.1|207342.9|207292.9|207335.7|207285.7|21
1736535180000|2025-01-10 18:53:00|207341.4|207291.4|207350.8|207300.8|207354.9|207304.9|207341|207291|32
1736535190000|2025-01-10 18:53:10|207350.6|207300.6|207348.8|207298.8|207350.6|207300.6|207345.6|207295.6|16
1736535200000|2025-01-10 18:53:20|207332.4|207282.4|207331.8|207281.8|207336.2|207286.2|207330.1|207280.1|20
1736535210000|2025-01-10 18:53:30|207332.1|207282.1|207316.9|207266.9|207332.5|207282.5|207316.9|207266.9|15
1736535220000|2025-01-10 18:53:40|207314.8|207264.8|207306.1|207256.1|207318.1|207268.1|207304.7|207254.7|20
1736535230000|2025-01-10 18:53:50|207306.2|207256.2|207306.5|207256.5|207306.5|207256.5|207305.5|207255.5|3
1736535240000|2025-01-10 18:54:00|207304.6|207254.6|207314.3|207264.3|207315.3|207265.3|207304.6|207254.6|9
1736535250000|2025-01-10 18:54:10|207312.2|207262.2|207334.6|207284.6|207339.5|207289.5|207312.2|207262.2|25
1736535260000|2025-01-10 18:54:20|207338.4|207288.4|207328.9|207278.9|207342.8|207292.8|207327.6|207277.6|26
1736535270000|2025-01-10 18:54:30|207333.6|207283.6|207329.6|207279.6|207334.7|207284.7|207328.3|207278.3|17
1736535280000|2025-01-10 18:54:40|207350.9|207260.9|207334.5|207284.5|207354.8|207284.5|207330.3|207260.9|9
1736535290000|2025-01-10 18:54:50|207333.5|207283.5|207331.9|207281.9|207334.9|207284.9|207331.9|207281.9|10
1736535300000|2025-01-10 18:55:00|207333.6|207283.6|207323.1|207273.1|207340.1|207290.1|207319.9|207269.9|21
1736535310000|2025-01-10 18:55:10|207295.6|207245.6|207291.6|207241.6|207299.7|207249.7|207288.9|207238.9|24
1736535320000|2025-01-10 18:55:20|207291.3|207241.3|207290|207240|207293.5|207243.5|207290|207240|15
1736535330000|2025-01-10 18:55:30|207289.3|207239.3|207290.6|207240.6|207292.9|207242.9|207289.3|207239.3|15
1736535340000|2025-01-10 18:55:40|207292.3|207242.3|207295.2|207245.2|207295.2|207245.2|207287.1|207237.1|14
1736535350000|2025-01-10 18:55:50|207291|207241|207267.2|207217.2|207291|207241|207265.3|207215.3|7
1736535360000|2025-01-10 18:56:00|207266.1|207216.1|207255.3|207205.3|207266.1|207216.1|207249.4|207199.4|14
1736535370000|2025-01-10 18:56:10|207252.6|207202.6|207253.6|207203.6|207254.2|207204.2|207250.9|207200.9|6
1736535380000|2025-01-10 18:56:20|207253.3|207203.3|207237.9|207187.9|207256.4|207206.4|207236.2|207186.2|9
1736535390000|2025-01-10 18:56:30|207237.8|207187.8|207234.7|207184.7|207239.8|207189.8|207234.7|207184.7|10
1736535400000|2025-01-10 18:56:40|207235.5|207185.5|207209.9|207159.9|207235.5|207185.5|207209.2|207159.2|20
1736535410000|2025-01-10 18:56:50|207210.8|207160.8|207194.8|207144.8|207211.7|207161.7|207194.8|207144.8|17
1736535420000|2025-01-10 18:57:00|207193.9|207143.9|207180.3|207130.3|207193.9|207143.9|207168.2|207118.2|29
1736535430000|2025-01-10 18:57:10|207182.1|207132.1|207201|207151|207204.2|207154.2|207180.1|207130.1|27
1736535440000|2025-01-10 18:57:20|207198.1|207148.1|207202|207152|207205.8|207155.8|207198.1|207148.1|23
1736535450000|2025-01-10 18:57:30|207202.4|207152.4|207198.9|207148.9|207205.4|207155.4|207198.3|207148.3|25
1736535460000|2025-01-10 18:57:40|207198.1|207148.1|207201.8|207151.8|207204.2|207154.2|207198.1|207148.1|20
1736535470000|2025-01-10 18:57:50|207200.9|207150.9|207206.5|207156.5|207207.2|207157.2|207200.9|207150.9|16
1736535480000|2025-01-10 18:58:00|207207.1|207157.1|207210.1|207160.1|207212|207162|207202.2|207152.2|28
1736535490000|2025-01-10 18:58:10|207209.9|207159.9|207210.8|207160.8|207213.5|207163.5|207206.8|207156.8|32
1736535500000|2025-01-10 18:58:20|207213.6|207163.6|207211.3|207161.3|207213.6|207163.6|207207.6|207157.6|18
1736535510000|2025-01-10 18:58:30|207210.8|207160.8|207262.6|207212.6|207262.6|207212.6|207208.7|207158.7|24
1736535520000|2025-01-10 18:58:40|207266.6|207216.6|207252.4|207202.4|207267.7|207217.7|207250.9|207200.9|21
1736535530000|2025-01-10 18:58:50|207251.6|207201.6|207238.7|207188.7|207255.4|207205.4|207237.7|207187.7|22
1736535540000|2025-01-10 18:59:00|207239.6|207189.6|207245.4|207195.4|207248.6|207198.6|207236.1|207186.1|27
1736535550000|2025-01-10 18:59:10|207242.9|207192.9|207249.3|207199.3|207250.6|207200.6|207241.8|207191.8|24
1736535560000|2025-01-10 18:59:20|207248.9|207198.9|207245.5|207195.5|207252|207202|207244.4|207194.4|22
1736535570000|2025-01-10 18:59:30|207246.4|207196.4|207238.2|207188.2|207246.4|207196.4|207236.6|207186.6|24
1736535580000|2025-01-10 18:59:40|207238.8|207188.8|207232|207182|207239.4|207189.4|207231.3|207181.3|22
1736535590000|2025-01-10 18:59:50|207231.9|207181.9|207229.2|207179.2|207236.4|207186.4|207229.1|207179.1|20
1736535600000|2025-01-10 19:00:00|207229.1|207179.1|207225.2|207175.2|207229.1|207179.1|207223.3|207173.3|17
1736535610000|2025-01-10 19:00:10|207227.3|207177.3|207209.2|207159.2|207229.2|207179.2|207203.6|207153.6|28
1736535620000|2025-01-10 19:00:20|207208.7|207158.7|207259.5|207169.5|207262.6|207186.9|207208.7|207140|34
1736535630000|2025-01-10 19:00:30|207260.3|207170.3|207277.4|207187.4|207277.4|207209.9|207256|207170.3|19
1736535640000|2025-01-10 19:00:40|207280.5|207190.5|207272.4|207182.4|207280.5|207214|207252.2|207181.1|25
1736535650000|2025-01-10 19:00:50|207272.3|207182.3|207255|207205|207274.7|207205|207253|207181|11
1736535660000|2025-01-10 19:01:00|207254.8|207204.8|207253.7|207203.7|207258.8|207208.8|207251.6|207201.6|28
1736535670000|2025-01-10 19:01:10|207254.9|207204.9|207256.3|207206.3|207256.8|207206.8|207254.5|207204.5|13
1736535680000|2025-01-10 19:01:20|207255.6|207205.6|207255.2|207205.2|207262.3|207212.3|207250.9|207200.9|23
1736535690000|2025-01-10 19:01:30|207256.4|207206.4|207251.2|207201.2|207256.4|207206.4|207251.2|207201.2|15
1736535700000|2025-01-10 19:01:40|207253.6|207203.6|207251.7|207201.7|207254.9|207204.9|207249.8|207199.8|19
1736535710000|2025-01-10 19:01:50|207251.3|207201.3|207251.7|207201.7|207255|207205|207251.1|207201.1|20
1736535720000|2025-01-10 19:02:00|207252.5|207202.5|207255.7|207205.7|207261.5|207211.5|207248.3|207198.3|24
1736535730000|2025-01-10 19:02:10|207256.4|207206.4|207255.2|207205.2|207261.4|207211.4|207254.6|207204.6|15
1736535740000|2025-01-10 19:02:20|207260.4|207210.4|207257.2|207207.2|207261.9|207211.9|207255.9|207205.9|7
1736535750000|2025-01-10 19:02:30|207256.9|207206.9|207256.5|207206.5|207257.3|207207.3|207255.9|207205.9|5
1736535760000|2025-01-10 19:02:40|207254.4|207204.4|207245|207195|207254.4|207204.4|207241.6|207191.6|14
1736535770000|2025-01-10 19:02:50|207243.7|207193.7|207240.5|207190.5|207244.2|207194.2|207238.7|207188.7|17
1736535780000|2025-01-10 19:03:00|207238.3|207188.3|207248.8|207198.8|207256.6|207206.6|207235.1|207185.1|19
1736535790000|2025-01-10 19:03:10|207247.9|207197.9|207248.2|207198.2|207249.6|207199.6|207247.7|207197.7|5
1736535800000|2025-01-10 19:03:20|207247.4|207197.4|207247.7|207197.7|207250.2|207200.2|207247.4|207197.4|8
1736535810000|2025-01-10 19:03:30|207249.3|207199.3|207246.6|207196.6|207250.4|207200.4|207246.6|207196.6|7
1736535820000|2025-01-10 19:03:40|207244.3|207194.3|207241.1|207191.1|207246.7|207196.7|207241.1|207191.1|13
1736535830000|2025-01-10 19:03:50|207241.9|207191.9|207241.7|207191.7|207245.9|207195.9|207241.2|207191.2|17
1736535840000|2025-01-10 19:04:00|207242.2|207192.2|207239.8|207189.8|207245.4|207195.4|207235.8|207185.8|17
1736535850000|2025-01-10 19:04:10|207240.7|207190.7|207244|207194|207244.3|207194.3|207237|207187|21
1736535860000|2025-01-10 19:04:20|207242.3|207192.3|207239|207189|207244.1|207194.1|207239|207189|20
1736535870000|2025-01-10 19:04:30|207237.4|207187.4|207237.5|207187.5|207237.5|207187.5|207220.3|207170.3|5
1736535880000|2025-01-10 19:04:40|207240.5|207190.5|207237.2|207187.2|207240.5|207190.5|207229.8|207179.8|20
1736535890000|2025-01-10 19:04:50|207234.9|207184.9|207211.4|207161.4|207234.9|207184.9|207205.5|207155.5|27
1736535900000|2025-01-10 19:05:00|207210.1|207160.1|207209.6|207159.6|207216.6|207166.6|207205.9|207155.9|33
1736535910000|2025-01-10 19:05:10|207211.8|207161.8|207224|207174|207224.4|207174.4|207211.8|207161.8|33
1736535920000|2025-01-10 19:05:20|207224.5|207174.5|207219.4|207169.4|207224.6|207174.6|207215|207165|25
1736535930000|2025-01-10 19:05:30|207218|207168|207217.6|207167.6|207225.6|207175.6|207216.1|207166.1|21
1736535940000|2025-01-10 19:05:40|207216.3|207166.3|207219.3|207169.3|207220.3|207170.3|207213.1|207163.1|22
1736535950000|2025-01-10 19:05:50|207220|207170|207224.1|207174.1|207229.4|207179.4|207218.6|207168.6|28
1736535960000|2025-01-10 19:06:00|207220.2|207170.2|207228.1|207178.1|207228.1|207178.1|207219|207169|21
1736535970000|2025-01-10 19:06:10|207228.2|207178.2|207228.9|207178.9|207229|207179|207228.1|207178.1|12
1736535980000|2025-01-10 19:06:20|207229|207179|207229|207179|207229.3|207179.3|207228.9|207178.9|10
1736535990000|2025-01-10 19:06:30|207229.4|207179.4|207247.7|207197.7|207250.5|207200.5|207229.1|207179.1|19
1736536000000|2025-01-10 19:06:40|207248.4|207198.4|207213.4|207163.4|207249.6|207199.6|207204|207154|22
1736536010000|2025-01-10 19:06:50|207212.7|207162.7|207215.8|207165.8|207219.6|207169.6|207212.7|207162.7|15
1736536020000|2025-01-10 19:07:00|207216.2|207166.2|207207.4|207157.4|207220.8|207170.8|207206.6|207156.6|12
1736536030000|2025-01-10 19:07:10|207208.4|207158.4|207211.8|207161.8|207214.2|207164.2|207208.4|207158.4|8
1736536040000|2025-01-10 19:07:20|207211.9|207161.9|207221.2|207171.2|207227|207177|207211.9|207161.9|10
1736536050000|2025-01-10 19:07:30|207221.1|207171.1|207221.4|207171.4|207221.4|207171.4|207221.1|207171.1|3
1736536060000|2025-01-10 19:07:40|207223.7|207173.7|207222.5|207172.5|207223.7|207173.7|207221.5|207171.5|3
1736536070000|2025-01-10 19:07:50|207225.8|207175.8|207231.4|207181.4|207231.4|207181.4|207225.8|207175.8|12
1736536080000|2025-01-10 19:08:00|207232|207182|207221.9|207171.9|207234.1|207184.1|207220.3|207170.3|7
1736536090000|2025-01-10 19:08:10|207221.5|207171.5|207228.7|207178.7|207230.3|207180.3|207221.5|207171.5|10
1736536110000|2025-01-10 19:08:30|207229.8|207179.8|207231.8|207181.8|207233|207183|207229|207179|8
1736536120000|2025-01-10 19:08:40|207230.7|207180.7|207232.4|207182.4|207232.4|207182.4|207230.7|207180.7|4
1736536130000|2025-01-10 19:08:50|207236.1|207186.1|207232.7|207182.7|207236.4|207186.4|207232.6|207182.6|11
1736536140000|2025-01-10 19:09:00|207234.1|207184.1|207212.1|207162.1|207234.1|207184.1|207206.1|207156.1|25
1736536150000|2025-01-10 19:09:10|207211.3|207161.3|207215.4|207165.4|207216.5|207166.5|207211.1|207161.1|7
1736536160000|2025-01-10 19:09:20|207214.6|207164.6|207212.9|207162.9|207219.9|207169.9|207210.7|207160.7|10
1736536170000|2025-01-10 19:09:30|207214.6|207164.6|207213.1|207163.1|207222.9|207172.9|207212.8|207162.8|18
1736536180000|2025-01-10 19:09:40|207214.9|207164.9|207215.5|207165.5|207218.5|207168.5|207212.5|207162.5|17
1736536190000|2025-01-10 19:09:50|207218.1|207168.1|207217.5|207167.5|207220.2|207170.2|207215.5|207165.5|7
1736536200000|2025-01-10 19:10:00|207222.1|207172.1|207231.9|207141.9|207234.3|207172.1|207209.5|207141.3|20
1736536210000|2025-01-10 19:10:10|207230.7|207140.7|207226.7|207136.7|207232.1|207168.1|207201.4|207124|24
1736536220000|2025-01-10 19:10:20|207227.1|207137.1|207222.9|207132.9|207230|207140|207222.9|207132.9|20
1736536230000|2025-01-10 19:10:30|207224.1|207134.1|207213|207123|207225.3|207135.3|207212.8|207122.8|11
1736536240000|2025-01-10 19:10:40|207214.1|207124.1|207214.9|207124.9|207216|207126|207212.6|207122.6|13
1736536250000|2025-01-10 19:10:50|207214.3|207124.3|207215.3|207125.3|207219.5|207129.5|207214.3|207124.3|8
1736536260000|2025-01-10 19:11:00|207215.7|207125.7|207215.5|207125.5|207216.5|207126.5|207213.9|207123.9|14
1736536270000|2025-01-10 19:11:10|207214.3|207124.3|207222.4|207132.4|207225.9|207135.9|207214.3|207124.3|19
1736536280000|2025-01-10 19:11:20|207222.2|207132.2|207212.7|207122.7|207224.9|207134.9|207209.6|207119.6|17
1736536290000|2025-01-10 19:11:30|207213.9|207123.9|207222|207132|207223.6|207133.6|207213.9|207123.9|21
1736536300000|2025-01-10 19:11:40|207221.4|207131.4|207218.2|207128.2|207222.5|207132.5|207218.2|207128.2|14
1736536310000|2025-01-10 19:11:50|207219.7|207129.7|207219.5|207129.5|207224.8|207134.8|207219.1|207129.1|15
1736536320000|2025-01-10 19:12:00|207223.3|207133.3|207222.5|207132.5|207223.5|207133.5|207220.7|207130.7|10
1736536330000|2025-01-10 19:12:10|207222|207132|207176.9|207126.9|207222|207132|207174.8|207123.7|10
1736536340000|2025-01-10 19:12:20|207178.5|207128.5|207195.2|207105.2|207195.2|207130.7|207172.2|207103.9|31
1736536350000|2025-01-10 19:12:30|207195.9|207105.9|207203|207113|207204.6|207114.6|207193.7|207103.7|20
1736536360000|2025-01-10 19:12:40|207203.1|207113.1|207191.7|207101.7|207206|207116|207191.7|207101.7|16
1736536370000|2025-01-10 19:12:50|207133.3|207083.3|207130.2|207080.2|207133.3|207083.3|207123.8|207073.8|19
1736536380000|2025-01-10 19:13:00|207132.6|207082.6|207119.5|207069.5|207135.6|207085.6|207114.4|207064.4|20
1736536390000|2025-01-10 19:13:10|207118.8|207068.8|207147.3|207057.3|207147.6|207070.1|207116.3|207054.7|24
1736536400000|2025-01-10 19:13:20|207147.1|207057.1|207123.5|207073.5|207150.5|207074.3|207119.3|207050.1|26
1736536410000|2025-01-10 19:13:30|207122.6|207072.6|207122.3|207072.3|207125.1|207075.1|207120.7|207070.7|22
1736536420000|2025-01-10 19:13:40|207122|207072|207122|207072|207124.7|207074.7|207121.9|207071.9|9
1736536430000|2025-01-10 19:13:50|207121.9|207071.9|207151.8|207061.8|207151.8|207071.9|207094.9|207044.9|22
1736536440000|2025-01-10 19:14:00|207152.4|207062.4|207099.9|207049.9|207152.4|207063.8|207099.9|207049.9|13
1736536450000|2025-01-10 19:14:10|207098.2|207048.2|207096.9|207046.9|207101.5|207051.5|207091.5|207041.5|19
1736536460000|2025-01-10 19:14:20|207097|207047|207117.7|207027.7|207118.7|207048.1|207097|207026.7|12
1736536470000|2025-01-10 19:14:30|207117.5|207027.5|207113.8|207023.8|207121.5|207031.5|207108.4|207018.4|19
1736536480000|2025-01-10 19:14:40|207107|207017|207109.1|207019.1|207109.1|207019.1|207105|207015|7
1736536490000|2025-01-10 19:14:50|207108.6|207018.6|207105.8|207015.8|207108.6|207018.6|207101.8|207011.8|19
1736536500000|2025-01-10 19:15:00|207104.9|207014.9|207105|207015|207105|207015|207103.6|207013.6|6
1736536510000|2025-01-10 19:15:10|207104.2|207014.2|207101.9|207011.9|207104.2|207014.2|207096.5|207006.5|8
1736536520000|2025-01-10 19:15:20|207097.1|207007.1|207100.4|207010.4|207101.6|207011.6|207097.1|207007.1|6
1736536530000|2025-01-10 19:15:30|207102.6|207012.6|207099.6|207009.6|207102.6|207012.6|207098.8|207008.8|6
1736536540000|2025-01-10 19:15:40|207101.4|207011.4|207104.3|207014.3|207107.1|207017.1|207101.3|207011.3|8
1736536550000|2025-01-10 19:15:50|207102.3|207012.3|207107|207017|207107|207017|207095.2|207005.2|14
1736536560000|2025-01-10 19:16:00|207105|207015|207111.4|207021.4|207113.1|207023.1|207104.9|207014.9|16
1736536570000|2025-01-10 19:16:10|207110.4|207020.4|207104.2|207014.2|207111.7|207021.7|207104.2|207014.2|10
1736536580000|2025-01-10 19:16:20|207103.2|207013.2|207103|207013|207106.9|207016.9|207101.5|207011.5|11
1736536590000|2025-01-10 19:16:30|207104|207014|207102.5|207012.5|207104|207014|207101.3|207011.3|5
1736536600000|2025-01-10 19:16:40|207103.2|207013.2|207103.9|207013.9|207103.9|207013.9|207103.2|207013.2|2
1736536610000|2025-01-10 19:16:50|207105.5|207015.5|207100|207010|207105.5|207015.5|207098.2|207008.2|6
1736536620000|2025-01-10 19:17:00|207101.6|207011.6|207101.6|207011.6|207101.6|207011.6|207101.6|207011.6|1
1736536630000|2025-01-10 19:17:10|207102.4|207012.4|207101.1|207011.1|207103.3|207013.3|207100|207010|4
1736536640000|2025-01-10 19:17:20|207101.3|207011.3|207102.8|207012.8|207102.8|207012.8|207101.1|207011.1|7
1736536650000|2025-01-10 19:17:30|207104.5|207014.5|207103.7|207013.7|207104.5|207014.5|207103.7|207013.7|2
1736536660000|2025-01-10 19:17:40|207105.6|207015.6|207107.2|207017.2|207111.4|207021.4|207105.6|207015.6|15
1736536670000|2025-01-10 19:17:50|207108.7|207018.7|207106.2|207016.2|207108.7|207018.7|207104|207014|12
1736536680000|2025-01-10 19:18:00|207107.7|207017.7|207104.3|207014.3|207107.7|207017.7|207100.6|207010.6|11
1736536690000|2025-01-10 19:18:10|207105.6|207015.6|207147.9|207057.9|207147.9|207057.9|207105.6|207015.6|14
1736536700000|2025-01-10 19:18:20|207148.8|207058.8|207142.7|207052.7|207149.4|207059.4|207140.5|207050.5|22
1736536710000|2025-01-10 19:18:30|207138.3|207048.3|207142|207052|207143.8|207053.8|207137.8|207047.8|16
1736536720000|2025-01-10 19:18:40|207142.9|207052.9|207139.8|207049.8|207146.7|207056.7|207136.8|207046.8|15
1736536730000|2025-01-10 19:18:50|207140|207050|207142|207052|207147.8|207057.8|207138.1|207048.1|24
1736536740000|2025-01-10 19:19:00|207140.3|207050.3|207131.8|207041.8|207141.2|207051.2|207126.2|207036.2|7
1736536750000|2025-01-10 19:19:10|207124.3|207034.3|207136.7|207046.7|207137.1|207047.1|207124.3|207034.3|17
1736536760000|2025-01-10 19:19:20|207136.3|207046.3|207129.7|207039.7|207136.3|207046.3|207126|207036|13
1736536770000|2025-01-10 19:19:30|207129|207039|207129.3|207039.3|207129.3|207039.3|207128.3|207038.3|7
1736536780000|2025-01-10 19:19:40|207126.4|207036.4|207105.6|207015.6|207128.1|207038.1|207104.7|207014.7|12
1736536790000|2025-01-10 19:19:50|207105.9|207015.9|207105.1|207015.1|207108.1|207018.1|207104.1|207014.1|7
1736536800000|2025-01-10 19:20:00|207107|207017|207106|207016|207107|207017|207104.8|207014.8|9
1736536810000|2025-01-10 19:20:10|207105|207015|207089.2|206999.2|207105|207015|207065.3|206975.3|17
1736536820000|2025-01-10 19:20:20|207088.5|206998.5|207066.7|206976.7|207090.7|207000.7|207063.2|206973.2|30
1736536830000|2025-01-10 19:20:30|207065.3|206975.3|207088.4|206998.4|207089.3|207017.5|207064.7|206974.7|19
1736536840000|2025-01-10 19:20:40|207088.5|206998.5|207088.1|206998.1|207088.5|206998.5|207086.5|206996.5|4
1736536850000|2025-01-10 19:20:50|207086.7|206996.7|207079.9|206989.9|207088.6|206998.6|207076.3|206986.3|15
1736536860000|2025-01-10 19:21:00|207080.6|206990.6|207063.9|206973.9|207080.6|206990.6|207062.6|206972.6|24
1736536870000|2025-01-10 19:21:10|207064.9|206974.9|207084.6|206994.6|207084.9|206994.9|207062.7|206972.7|12
1736536880000|2025-01-10 19:21:20|207084.8|206994.8|207086.5|206996.5|207090.7|207000.7|207084.8|206994.8|12
1736536890000|2025-01-10 19:21:30|207088.8|206998.8|207084.6|206994.6|207088.8|206998.8|207084.6|206994.6|12
1736536900000|2025-01-10 19:21:40|207085.5|206995.5|207088.2|206998.2|207092.7|207002.7|207085.5|206995.5|12
1736536910000|2025-01-10 19:21:50|207090.7|207000.7|207072.7|206982.7|207094.7|207004.7|207071.3|206981.3|19
1736536920000|2025-01-10 19:22:00|207073.3|206983.3|207072.3|206982.3|207075.1|206985.1|207069.7|206979.7|10
1736536930000|2025-01-10 19:22:10|207073.9|206983.9|207073.1|206983.1|207073.9|206983.9|207072.3|206982.3|5
1736536940000|2025-01-10 19:22:20|207072.4|206982.4|207072.7|206982.7|207073.4|206983.4|207071.7|206981.7|6
1736536950000|2025-01-10 19:22:30|207073.1|206983.1|207070.8|206980.8|207073.7|206983.7|207068.1|206978.1|13
1736536960000|2025-01-10 19:22:40|207071.7|206981.7|207076.5|206986.5|207078.7|206988.7|207069.1|206979.1|9
1736536970000|2025-01-10 19:22:50|207078.2|206988.2|207097.7|207007.7|207097.9|207007.9|207078.2|206988.2|23
1736536980000|2025-01-10 19:23:00|207097.4|207007.4|207077.3|206987.3|207097.4|207007.4|207075.3|206985.3|17
1736536990000|2025-01-10 19:23:10|207078.2|206988.2|207076.5|206986.5|207078.2|206988.2|207075.6|206985.6|11
1736537000000|2025-01-10 19:23:20|207077.4|206987.4|207075.7|206985.7|207080.6|206990.6|207075.3|206985.3|10
1736537010000|2025-01-10 19:23:30|207076|206986|207073.4|206983.4|207078.4|206988.4|207072|206982|11
1736537020000|2025-01-10 19:23:40|207074.4|206984.4|207072.4|206982.4|207074.4|206984.4|207071.8|206981.8|6
1736537030000|2025-01-10 19:23:50|207073.7|206983.7|207073.7|206983.7|207073.7|206983.7|207073.7|206983.7|1
1736537040000|2025-01-10 19:24:00|207075.1|206985.1|207072|206982|207075.1|206985.1|207072|206982|2
1736537060000|2025-01-10 19:24:20|207078|206988|207073.5|206983.5|207078|206988|207073.5|206983.5|9
1736537070000|2025-01-10 19:24:30|207074.7|206984.7|207066.9|206976.9|207078|206988|207064.5|206974.5|19
1736537080000|2025-01-10 19:24:40|207067.4|206977.4|207060.3|206970.3|207071.6|206981.6|207031.9|206941.9|24
1736537090000|2025-01-10 19:24:50|207065.3|206975.3|207054.9|206964.9|207070.6|206980.6|207050.2|206960.2|27
1736537100000|2025-01-10 19:25:00|207054.8|206964.8|207056.2|206966.2|207056.2|206966.2|207049.4|206959.4|25
1736537110000|2025-01-10 19:25:10|207052.1|206962.1|207059.3|206969.3|207060.3|206970.3|207052.1|206962.1|26
1736537120000|2025-01-10 19:25:20|207059.5|206969.5|207062.7|206972.7|207064.6|206974.6|207059.1|206969.1|13
1736537130000|2025-01-10 19:25:30|207066|206976|207074.6|206984.6|207080.7|206990.7|207062.4|206972.4|16
1736537140000|2025-01-10 19:25:40|207073.9|206983.9|207068.1|206978.1|207080|206990|207066.2|206976.2|14
1736537150000|2025-01-10 19:25:50|207068.6|206978.6|207073.4|206983.4|207073.4|206983.4|207068.6|206978.6|14
1736537160000|2025-01-10 19:26:00|207074.5|206984.5|207068.7|206978.7|207074.5|206984.5|207067.4|206977.4|32
1736537170000|2025-01-10 19:26:10|207068.9|206978.9|207072|206982|207076.3|206986.3|207068.9|206978.9|22
1736537180000|2025-01-10 19:26:20|207072.2|206982.2|207051|206961|207075|206985|207051|206961|19
1736537190000|2025-01-10 19:26:30|207051.8|206961.8|207052.8|206962.8|207056|206966|207050.9|206960.9|12
1736537200000|2025-01-10 19:26:40|207051.9|206961.9|207050|206960|207055.9|206965.9|207050|206960|6
1736537210000|2025-01-10 19:26:50|207050.1|206960.1|207046.8|206956.8|207050.6|206960.6|207036.1|206946.1|7
1736537220000|2025-01-10 19:27:00|207047.2|206957.2|207042.4|206952.4|207047.2|206957.2|207038.8|206948.8|23
1736537230000|2025-01-10 19:27:10|207043.2|206953.2|207041.3|206951.3|207043.2|206953.2|207040.8|206950.8|18
1736537240000|2025-01-10 19:27:20|207041.1|206951.1|207030.8|206940.8|207041.1|206951.1|207024.9|206934.9|19
1736537250000|2025-01-10 19:27:30|207030.6|206940.6|207018.1|206928.1|207030.6|206940.6|207015.9|206925.9|17
1736537260000|2025-01-10 19:27:40|207016.8|206926.8|207016.7|206926.7|207019.2|206929.2|207015.8|206925.8|11
1736537270000|2025-01-10 19:27:50|207018.3|206928.3|207017.4|206927.4|207020.4|206930.4|207016.3|206926.3|16
1736537280000|2025-01-10 19:28:00|207021.8|206931.8|207022.5|206932.5|207023.2|206933.2|207015.3|206925.3|17
1736537290000|2025-01-10 19:28:10|207022.4|206932.4|207035.4|206945.4|207045.2|206955.2|207022.4|206932.4|11
1736537300000|2025-01-10 19:28:20|207037.7|206947.7|207038.8|206948.8|207041|206951|207036.6|206946.6|10
1736537310000|2025-01-10 19:28:30|207038.7|206948.7|207041.4|206951.4|207042.6|206952.6|207038.7|206948.7|9
1736537320000|2025-01-10 19:28:40|207041.8|206951.8|207036.6|206946.6|207047.5|206957.5|207036.6|206946.6|9
1736537330000|2025-01-10 19:28:50|207036.8|206946.8|207045.2|206955.2|207045.4|206955.4|207035.5|206945.5|18
1736537340000|2025-01-10 19:29:00|207041.8|206951.8|207048.2|206958.2|207048.2|206958.2|207041.8|206951.8|23
1736537350000|2025-01-10 19:29:10|207047.5|206957.5|207042.6|206952.6|207047.5|206957.5|207039.1|206949.1|17
1736537360000|2025-01-10 19:29:20|207042.7|206952.7|207047.6|206957.6|207047.6|206957.6|207042.5|206952.5|12
1736537370000|2025-01-10 19:29:30|207047.5|206957.5|207059.7|206969.7|207062.8|206972.8|207047.5|206957.5|24
1736537380000|2025-01-10 19:29:40|207060.6|206970.6|206993.4|206943.4|207060.6|206970.6|206979.5|206929.5|24
1736537390000|2025-01-10 19:29:50|206991.5|206941.5|206990.6|206940.6|206993.7|206943.7|206989.3|206939.3|18
1736537400000|2025-01-10 19:30:00|206990|206940|207003.5|206953.5|207003.5|206953.5|206990|206940|13
1736537420000|2025-01-10 19:30:20|207003.7|206953.7|206994.8|206944.8|207020.1|206970.1|206994.8|206944.8|10
1736537430000|2025-01-10 19:30:30|206994.3|206944.3|206994.3|206944.3|206998.1|206948.1|206991.4|206941.4|16
1736537440000|2025-01-10 19:30:40|206993.2|206943.2|206993.5|206943.5|206994.4|206944.4|206993.2|206943.2|6
1736537450000|2025-01-10 19:30:50|206994.4|206944.4|206998|206948|207001.4|206951.4|206993.6|206943.6|13
1736537460000|2025-01-10 19:31:00|206997.6|206947.6|207001.5|206951.5|207001.5|206951.5|206994.2|206944.2|9
1736537470000|2025-01-10 19:31:10|206998.9|206948.9|207003.6|206953.6|207003.6|206953.6|206998.9|206948.9|5
1736537480000|2025-01-10 19:31:20|207002.5|206952.5|207008.7|206958.7|207010.1|206960.1|207001.5|206951.5|13
1736537490000|2025-01-10 19:31:30|207006.6|206956.6|206998.4|206948.4|207006.6|206956.6|206993.8|206943.8|16
1736537500000|2025-01-10 19:31:40|206996.9|206946.9|206996.4|206946.4|206997.5|206947.5|206993.6|206943.6|8
1736537510000|2025-01-10 19:31:50|206997|206947|206997.8|206947.8|206998.2|206948.2|206997|206947|8
1736537520000|2025-01-10 19:32:00|206994.9|206944.9|207000.9|206950.9|207005|206955|206994.9|206944.9|28
1736537530000|2025-01-10 19:32:10|207001.9|206951.9|206995.4|206945.4|207001.9|206951.9|206988.7|206938.7|16
1736537540000|2025-01-10 19:32:20|206995.7|206945.7|206998.2|206948.2|206998.2|206948.2|206990.8|206940.8|12
1736537550000|2025-01-10 19:32:30|206998.3|206948.3|207000.6|206950.6|207000.6|206950.6|206996.7|206946.7|8
1736537560000|2025-01-10 19:32:40|207000.8|206950.8|206998.3|206948.3|207001|206951|206997.6|206947.6|8
1736537570000|2025-01-10 19:32:50|206999.9|206949.9|206999.7|206949.7|206999.9|206949.9|206998.8|206948.8|3
1736537580000|2025-01-10 19:33:00|206998.7|206948.7|206998|206948|206998.7|206948.7|206993.5|206943.5|9
1736537590000|2025-01-10 19:33:10|206997|206947|206998.5|206948.5|206999.7|206949.7|206992.9|206942.9|16
1736537600000|2025-01-10 19:33:20|206999.8|206949.8|206999.6|206949.6|207000.2|206950.2|206995.8|206945.8|6
1736537610000|2025-01-10 19:33:30|206997|206947|206981.1|206931.1|206997.5|206947.5|206973.7|206923.7|10
1736537620000|2025-01-10 19:33:40|206976.2|206926.2|206974.8|206924.8|206976.2|206926.2|206969.8|206919.8|10
1736537630000|2025-01-10 19:33:50|206970.6|206920.6|206969.9|206919.9|206972.5|206922.5|206960.4|206910.4|27
1736537640000|2025-01-10 19:34:00|206981.2|206931.2|207001.9|206951.9|207001.9|206951.9|206981.2|206931.2|15
1736537650000|2025-01-10 19:34:10|207002.9|206952.9|206995.6|206945.6|207005.6|206955.6|206994|206944|14
1736537660000|2025-01-10 19:34:20|206992.6|206942.6|206995.1|206945.1|206997.2|206947.2|206992.6|206942.6|13
1736537670000|2025-01-10 19:34:30|206996.2|206946.2|207048.4|206958.4|207051.6|206961.6|206995.9|206925.3|29
1736537680000|2025-01-10 19:34:40|207047.9|206957.9|207062.2|206972.2|207065.1|206975.1|207047.9|206957.9|19
1736537690000|2025-01-10 19:34:50|207059.7|206969.7|207060.4|206970.4|207061.6|206971.6|207056.9|206966.9|16
1736537700000|2025-01-10 19:35:00|207059.8|206969.8|207044.8|206954.8|207062.9|206972.9|207043.9|206953.9|16
1736537710000|2025-01-10 19:35:10|207043.6|206953.6|207044.5|206954.5|207046.8|206956.8|207043.6|206953.6|9
1736537720000|2025-01-10 19:35:20|207056|206966|207065.8|206975.8|207066.5|206976.5|207055.6|206965.6|20
1736537730000|2025-01-10 19:35:30|207065.6|206975.6|207071.3|206981.3|207072.3|207002.3|207051.1|206975.6|13
1736537740000|2025-01-10 19:35:40|207071.5|206981.5|207071.9|206981.9|207071.9|206981.9|207071.1|206981.1|7
1736537750000|2025-01-10 19:35:50|207071.1|206981.1|207077.1|206987.1|207078.5|206988.5|207070|206980|7
1736537760000|2025-01-10 19:36:00|207076|206986|207071.9|206981.9|207076|206986|207068.2|206978.2|10
1736537770000|2025-01-10 19:36:10|207074.4|206984.4|207108.3|207018.3|207116.4|207047.1|207074.4|206984.4|26
1736537780000|2025-01-10 19:36:20|207113.3|207023.3|207153.1|207063.1|207154.6|207075.1|207112.7|207022.7|13
1736537790000|2025-01-10 19:36:30|207151|207061|207130.8|207080.8|207153|207080.8|207127.7|207061|13
1736537800000|2025-01-10 19:36:40|207127.8|207077.8|207114.1|207024.1|207127.8|207077.8|207103.1|207021.2|18
1736537810000|2025-01-10 19:36:50|207115.2|207025.2|207113.2|207023.2|207118.9|207028.9|207108|207018|17
1736537820000|2025-01-10 19:37:00|207112.9|207022.9|207109.7|207019.7|207113.5|207023.5|207105.5|207015.5|21
1736537830000|2025-01-10 19:37:10|207109.9|207019.9|207109.5|207019.5|207109.9|207019.9|207107.9|207017.9|13
1736537840000|2025-01-10 19:37:20|207106.8|207016.8|207094.2|207004.2|207106.8|207016.8|207093|207003|16
1736537850000|2025-01-10 19:37:30|207095.6|207005.6|207112.2|207022.2|207131|207041|207095.6|207005.6|25
1736537860000|2025-01-10 19:37:40|207110.8|207020.8|207108.6|207018.6|207120.9|207030.9|207103.9|207013.9|16
1736537870000|2025-01-10 19:37:50|207110.1|207020.1|207077.1|206987.1|207110.3|207020.3|207077.1|206987.1|23
1736537880000|2025-01-10 19:38:00|207084.2|206994.2|207099.3|207009.3|207104.7|207014.7|207084.2|206994.2|17
1736537890000|2025-01-10 19:38:10|207099.4|207009.4|207094.4|207004.4|207099.7|207009.7|207092.7|207002.7|26
1736537900000|2025-01-10 19:38:20|207093.6|207003.6|207095.1|207005.1|207096.4|207006.4|207092.6|207002.6|11
1736537910000|2025-01-10 19:38:30|207095|207005|207097.9|207007.9|207098.4|207008.4|207093.7|207003.7|8
1736537920000|2025-01-10 19:38:40|207099.1|207009.1|207116.7|207026.7|207117.9|207058.5|207094.6|207008|16
1736537930000|2025-01-10 19:38:50|207118.1|207028.1|207126.1|207036.1|207129.8|207039.8|207118.1|207028.1|20
1736537940000|2025-01-10 19:39:00|207125.3|207035.3|207123.4|207033.4|207125.3|207035.3|207119.3|207029.3|14
1736537950000|2025-01-10 19:39:10|207123|207033|207122.9|207032.9|207123.9|207033.9|207119.2|207029.2|11
1736537960000|2025-01-10 19:39:20|207122.5|207032.5|207105.6|207015.6|207122.5|207032.5|207103.8|207013.8|10
1736537970000|2025-01-10 19:39:30|207107.3|207017.3|207102.3|207012.3|207107.3|207017.3|207100.8|207010.8|28
1736537980000|2025-01-10 19:39:40|207102.4|207012.4|207101.6|207011.6|207102.9|207012.9|207100.5|207010.5|20
1736537990000|2025-01-10 19:39:50|207101.7|207011.7|207100.6|207010.6|207101.8|207011.8|207099.5|207009.5|14
1736538000000|2025-01-10 19:40:00|207100.5|207010.5|207098.4|207008.4|207102.5|207012.5|207096.3|207006.3|10
1736538010000|2025-01-10 19:40:10|207098.6|207008.6|207118.3|207028.3|207120.7|207030.7|207098.4|207008.4|13
1736538020000|2025-01-10 19:40:20|207116.8|207026.8|207100.2|207010.2|207116.8|207026.8|207097.9|207007.9|23
1736538030000|2025-01-10 19:40:30|207102|207012|207100.3|207010.3|207102.1|207012.1|207100.2|207010.2|13
1736538040000|2025-01-10 19:40:40|207101.5|207011.5|207098.2|207008.2|207101.5|207011.5|207094.6|207004.6|8
1736538050000|2025-01-10 19:40:50|207097.9|207007.9|207109.7|207019.7|207110.1|207020.1|207097.9|207007.9|11
1736538060000|2025-01-10 19:41:00|207099.2|207009.2|207083|206993|207099.2|207009.2|207079.9|206989.9|12
1736538070000|2025-01-10 19:41:10|207084|206994|207085.8|206995.8|207085.8|206995.8|207083.2|206993.2|5
1736538080000|2025-01-10 19:41:20|207061.4|206971.4|207061.3|206971.3|207062.4|206972.4|207055.6|206965.6|9
1736538090000|2025-01-10 19:41:30|207052.7|206962.7|207062.4|206972.4|207063.8|206973.8|207052.7|206962.7|11
1736538100000|2025-01-10 19:41:40|207060.7|206970.7|207068.1|206978.1|207068.7|206978.7|207057.4|206967.4|9
1736538110000|2025-01-10 19:41:50|207066.9|206976.9|207067.1|206977.1|207067.5|206977.5|207066.6|206976.6|6
1736538120000|2025-01-10 19:42:00|207065.2|206975.2|207065|206975|207071.6|206981.6|207065|206975|12
1736538130000|2025-01-10 19:42:10|207065.6|206975.6|207065.2|206975.2|207069|206979|207065.2|206975.2|9
1736538140000|2025-01-10 19:42:20|207064.7|206974.7|207064.4|206974.4|207065.9|206975.9|207063|206973|6
1736538150000|2025-01-10 19:42:30|207064.1|206974.1|207061.3|206971.3|207066.8|206976.8|207060.5|206970.5|16
1736538160000|2025-01-10 19:42:40|207061|206971|207057.4|206967.4|207061|206971|207057.4|206967.4|10
1736538170000|2025-01-10 19:42:50|207058.5|206968.5|207058.8|206968.8|207058.8|206968.8|207057.6|206967.6|3
1736538180000|2025-01-10 19:43:00|207060.5|206970.5|207059.5|206969.5|207063.9|206973.9|207057.9|206967.9|9
1736538190000|2025-01-10 19:43:10|207060.6|206970.6|207061.9|206971.9|207061.9|206971.9|207058.5|206968.5|13
1736538200000|2025-01-10 19:43:20|207060.9|206970.9|207060.7|206970.7|207061.3|206971.3|207057.5|206967.5|9
1736538210000|2025-01-10 19:43:30|207060.9|206970.9|207060.4|206970.4|207062.1|206972.1|207058.1|206968.1|14
1736538220000|2025-01-10 19:43:40|207060.5|206970.5|207058.1|206968.1|207062|206972|207058.1|206968.1|14
1736538230000|2025-01-10 19:43:50|207058.3|206968.3|207015.8|206925.8|207058.8|206968.8|207015.8|206925.8|14
1736538240000|2025-01-10 19:44:00|207014.9|206924.9|207019.4|206929.4|207019.4|206929.4|207009.1|206919.1|17
1736538250000|2025-01-10 19:44:10|207016.8|206926.8|207022.1|206932.1|207022.1|206932.1|207013.1|206923.1|14
1736538260000|2025-01-10 19:44:20|207021.1|206931.1|207025|206935|207025|206935|207015.1|206925.1|17
1736538270000|2025-01-10 19:44:30|207024.7|206934.7|207030.7|206940.7|207046.4|206956.4|207023.7|206933.7|11
1736538280000|2025-01-10 19:44:40|207037|206947|207045.4|206955.4|207045.4|206955.4|207037|206947|10
1736538290000|2025-01-10 19:44:50|207040.2|206950.2|207027.8|206937.8|207045.6|206955.6|207025.9|206935.9|9
1736538300000|2025-01-10 19:45:00|207026.8|206936.8|207014.1|206924.1|207042.9|206952.9|207014.1|206924.1|20
1736538310000|2025-01-10 19:45:10|207014.8|206924.8|207023|206933|207026|206936|207014.8|206924.8|20
1736538320000|2025-01-10 19:45:20|207022.9|206932.9|207023.2|206933.2|207023.8|206933.8|207022.9|206932.9|5
1736538330000|2025-01-10 19:45:30|207022.4|206932.4|207023.9|206933.9|207024.8|206934.8|207022.4|206932.4|16
1736538340000|2025-01-10 19:45:40|207024.9|206934.9|207030.5|206940.5|207031.9|206941.9|207024.9|206934.9|22
1736538350000|2025-01-10 19:45:50|207030.2|206940.2|207043.4|206953.4|207045.8|206955.8|207030.2|206940.2|17
1736538360000|2025-01-10 19:46:00|207042.6|206952.6|207042.3|206992.3|207046.8|206993.1|207028.7|206952.6|21
1736538370000|2025-01-10 19:46:10|207041.9|206991.9|207044.8|206994.8|207052.1|207002.1|207041.9|206991.9|24
1736538380000|2025-01-10 19:46:20|207045|206995|207063.1|206973.1|207063.2|206997.4|207037.3|206972.4|22
1736538390000|2025-01-10 19:46:30|207063.2|206973.2|207067.2|206977.2|207068|206978|207063.2|206973.2|14
1736538400000|2025-01-10 19:46:40|207066.8|206976.8|207075.7|206985.7|207078.9|206988.9|207066.8|206976.8|12
1736538410000|2025-01-10 19:46:50|207075.9|206985.9|207075.8|206985.8|207076.3|206986.3|207073.1|206983.1|11
1736538420000|2025-01-10 19:47:00|207078.1|206988.1|207073.7|206983.7|207079|206989|207072.4|206982.4|20
1736538430000|2025-01-10 19:47:10|207064.9|206974.9|207061.3|206971.3|207071.5|206981.5|207060|206970|18
1736538440000|2025-01-10 19:47:20|207061.5|206971.5|207018.7|206968.7|207063.7|206973.7|207011|206961|21
1736538450000|2025-01-10 19:47:30|207020.9|206970.9|207010.9|206960.9|207020.9|206970.9|207009.4|206959.4|8
1736538460000|2025-01-10 19:47:40|207009.2|206959.2|206994|206944|207011.5|206961.5|206985|206935|18
1736538470000|2025-01-10 19:47:50|206991|206941|206993.5|206943.5|206993.5|206943.5|206991|206941|5
1736538480000|2025-01-10 19:48:00|206993.6|206943.6|206994.3|206944.3|206994.3|206944.3|206992.3|206942.3|4
1736538490000|2025-01-10 19:48:10|206994.7|206944.7|206996.7|206946.7|207001.1|206951.1|206994.7|206944.7|16
1736538500000|2025-01-10 19:48:20|206997.6|206947.6|206998.3|206948.3|206998.9|206948.9|206989.5|206939.5|17
1736538510000|2025-01-10 19:48:30|206999.3|206949.3|207002.7|206952.7|207003.5|206953.5|206995.1|206945.1|16
1736538520000|2025-01-10 19:48:40|207002.8|206952.8|207045.1|206955.1|207047.5|206957.5|207001.8|206951.8|24
1736538530000|2025-01-10 19:48:50|207009.9|206959.9|207046.4|206956.4|207051.7|206983.1|207009.9|206953.7|22
1736538540000|2025-01-10 19:49:00|207046.7|206956.7|207026.4|206976.4|207046.7|206977.6|207021|206956.7|12
1736538550000|2025-01-10 19:49:10|207028.1|206978.1|207109.9|207019.9|207115.1|207025.1|207026.3|206959.8|27
1736538560000|2025-01-10 19:49:20|207107.8|207017.8|207142.4|207052.4|207142.9|207052.9|207107.8|207017.8|15
1736538570000|2025-01-10 19:49:30|207141.2|207051.2|207166.3|207076.3|207167.2|207077.2|207140.9|207050.9|20
1736538580000|2025-01-10 19:49:40|207162.1|207072.1|207164.9|207074.9|207176.2|207086.2|207162.1|207072.1|22
1736538590000|2025-01-10 19:49:50|207164.8|207074.8|207156.4|207066.4|207164.8|207074.8|207152.8|207062.8|22
1736538600000|2025-01-10 19:50:00|207158.8|207068.8|207168.4|207078.4|207170.4|207080.4|207156.2|207066.2|27
1736538610000|2025-01-10 19:50:10|207172.8|207082.8|207177|207087|207181.4|207091.4|207172.8|207082.8|18
1736538620000|2025-01-10 19:50:20|207179.8|207089.8|207161.4|207071.4|207192.4|207102.4|207153.6|207063.6|26
1736538630000|2025-01-10 19:50:30|207152.3|207062.3|207155.5|207065.5|207160.4|207070.4|207152|207062|23
1736538640000|2025-01-10 19:50:40|207156.3|207066.3|207170.7|207080.7|207172.1|207082.1|207156.3|207066.3|21
1736538650000|2025-01-10 19:50:50|207170.8|207080.8|207169.3|207079.3|207183.5|207110.1|207157.1|207069.8|22
1736538660000|2025-01-10 19:51:00|207168.3|207078.3|207150.3|207060.3|207172.6|207082.6|207148|207058|21
1736538670000|2025-01-10 19:51:10|207150|207060|207151.6|207061.6|207151.6|207061.6|207144.5|207054.5|20
1736538680000|2025-01-10 19:51:20|207152.9|207062.9|207152.4|207062.4|207156.4|207066.4|207150.2|207060.2|20
1736538690000|2025-01-10 19:51:30|207150.6|207060.6|207142.6|207052.6|207155.9|207065.9|207141.8|207051.8|19
1736538700000|2025-01-10 19:51:40|207142.8|207052.8|207141.9|207051.9|207142.8|207052.8|207139.6|207049.6|12
1736538710000|2025-01-10 19:51:50|207141.7|207051.7|207141.9|207051.9|207142.5|207052.5|207141.3|207051.3|9
1736538720000|2025-01-10 19:52:00|207141.5|207051.5|207142.6|207052.6|207146.7|207056.7|207141.5|207051.5|10
1736538730000|2025-01-10 19:52:10|207142.2|207052.2|207141.7|207051.7|207145.6|207055.6|207141.2|207051.2|24
1736538740000|2025-01-10 19:52:20|207142|207052|207142.9|207052.9|207143|207053|207141.9|207051.9|13
1736538750000|2025-01-10 19:52:30|207140.8|207050.8|207116.2|207066.2|207141.6|207066.2|207116.2|207046.9|11
1736538760000|2025-01-10 19:52:40|207117|207067|207117.1|207067.1|207117.3|207067.3|207116.5|207066.5|8
1736538770000|2025-01-10 19:52:50|207121|207071|207121.7|207071.7|207122.5|207072.5|207121|207071|5
1736538780000|2025-01-10 19:53:00|207122.3|207072.3|207143.7|207053.7|207143.7|207072.3|207121.9|207050.8|13
1736538790000|2025-01-10 19:53:10|207144|207054|207166|207116|207185.7|207116|207144|207054|14
1736538800000|2025-01-10 19:53:20|207165.9|207115.9|207155.8|207105.8|207167.7|207117.7|207154.7|207104.7|12
1736538810000|2025-01-10 19:53:30|207158.8|207108.8|207159.7|207109.7|207167.5|207117.5|207154.8|207104.8|11
1736538820000|2025-01-10 19:53:40|207159.8|207109.8|207158.5|207108.5|207160.5|207110.5|207157.9|207107.9|7
1736538830000|2025-01-10 19:53:50|207158.6|207108.6|207163.1|207113.1|207163.1|207113.1|207158.6|207108.6|18
1736538840000|2025-01-10 19:54:00|207164.6|207114.6|207160.4|207110.4|207164.6|207114.6|207157.9|207107.9|12
1736538850000|2025-01-10 19:54:10|207159.2|207109.2|207155.8|207105.8|207161.3|207111.3|207154.6|207104.6|10
1736538860000|2025-01-10 19:54:20|207156.5|207106.5|207158.1|207108.1|207159.7|207109.7|207156.5|207106.5|6
1736538870000|2025-01-10 19:54:30|207155.6|207105.6|207162.1|207112.1|207164.3|207114.3|207155.6|207105.6|13
1736538880000|2025-01-10 19:54:40|207161|207111|207119.9|207069.9|207168.1|207118.1|207119.9|207069.9|27
1736538890000|2025-01-10 19:54:50|207121|207071|207118.8|207068.8|207121.9|207071.9|207116.4|207066.4|23
1736538900000|2025-01-10 19:55:00|207120.5|207070.5|207126.5|207076.5|207127|207077|207113|207063|27
1736538910000|2025-01-10 19:55:10|207127.4|207077.4|207127|207077|207127.5|207077.5|207118.4|207068.4|14
1736538920000|2025-01-10 19:55:20|207126.6|207076.6|207103.4|207053.4|207126.6|207076.6|207100.4|207050.4|21
1736538930000|2025-01-10 19:55:30|207112.9|207062.9|207105|207055|207112.9|207062.9|207103.7|207053.7|19
1736538940000|2025-01-10 19:55:40|207106.1|207056.1|207104.9|207054.9|207112.4|207062.4|207098.9|207048.9|22
1736538950000|2025-01-10 19:55:50|207104.8|207054.8|207120.9|207030.9|207127.6|207056.7|207104.8|207028.6|16
1736538960000|2025-01-10 19:56:00|207124.4|207034.4|207145.4|207055.4|207145.4|207076.5|207100.4|207034.4|22
1736538970000|2025-01-10 19:56:10|207144.1|207054.1|207146|207056|207146|207056|207143.6|207053.6|8
1736538980000|2025-01-10 19:56:20|207144.8|207054.8|207147|207057|207149.9|207059.9|207139.9|207049.9|15
1736538990000|2025-01-10 19:56:30|207145.9|207055.9|207117.1|207067.1|207146.6|207091.1|207117.1|207055.9|18
1736539000000|2025-01-10 19:56:40|207117|207067|207131.3|207081.3|207147.4|207097.4|207117|207067|27
1736539010000|2025-01-10 19:56:50|207130.3|207080.3|207127.2|207077.2|207130.3|207080.3|207124.6|207074.6|17
1736539020000|2025-01-10 19:57:00|207127.1|207077.1|207120|207070|207140.1|207081.5|207112.6|207050.1|22
1736539030000|2025-01-10 19:57:10|207110.5|207060.5|207102.8|207052.8|207129.8|207069.6|207093.8|207026.7|20
1736539040000|2025-01-10 19:57:20|207097.6|207047.6|207105.5|207015.5|207110.5|207047.6|207085.2|207003|29
1736539050000|2025-01-10 19:57:30|207106.7|207016.7|207108|207018|207108|207018|207103.1|207013.1|15
1736539060000|2025-01-10 19:57:40|207106.9|207016.9|207119.7|207029.7|207128.1|207038.1|207106.9|207016.9|24
1736539070000|2025-01-10 19:57:50|207120.5|207030.5|207116|207026|207120.5|207030.5|207112.3|207022.3|16
1736539080000|2025-01-10 19:58:00|207115.5|207025.5|207079.2|206989.2|207116.3|207026.3|207059.7|206969.7|24
1736539090000|2025-01-10 19:58:10|207087.8|206997.8|207029.7|206939.7|207091.9|207001.9|207029.7|206939.7|24
1736539100000|2025-01-10 19:58:20|207032.2|206942.2|207034.6|206944.6|207042.1|206952.1|207031.1|206941.1|19
1736539110000|2025-01-10 19:58:30|207035.1|206945.1|207035.7|206945.7|207035.8|206945.8|207025.5|206935.5|12
1736539120000|2025-01-10 19:58:40|207036.2|206946.2|207042.4|206952.4|207044.2|206954.2|207034.3|206944.3|12
1736539130000|2025-01-10 19:58:50|207044.8|206954.8|207052.7|206962.7|207052.7|206962.7|207043.2|206953.2|10
1736539140000|2025-01-10 19:59:00|207049.8|206959.8|207056.9|206966.9|207056.9|206966.9|207045.4|206955.4|20
1736539150000|2025-01-10 19:59:10|207055.8|206965.8|207045.8|206955.8|207058.2|206968.2|207042.8|206952.8|20
1736539160000|2025-01-10 19:59:20|207046.4|206956.4|207057.7|206967.7|207057.7|206967.7|207043|206953|25
1736539170000|2025-01-10 19:59:30|207060.3|206970.3|207076.7|206986.7|207080|206990|207054.7|206964.7|27
1736539180000|2025-01-10 19:59:40|207074|206984|207090.1|207000.1|207095.1|207005.1|207072.9|206982.9|23
1736539190000|2025-01-10 19:59:50|207088.8|206998.8|207081.2|206991.2|207090.2|207000.2|207070.2|206980.2|28
1736539200000|2025-01-10 20:00:00|207081.4|206991.4|207082.5|206992.5|207084.7|206994.7|207079.5|206989.5|14
1736539210000|2025-01-10 20:00:10|207086.7|206996.7|207075.8|206985.8|207086.7|206996.7|207075.2|206985.2|7
1736539220000|2025-01-10 20:00:20|207075|206985|207053.2|206963.2|207075|206985|207053.1|206963.1|23
1736539230000|2025-01-10 20:00:30|207052.3|206962.3|207055|206965|207057.7|206967.7|207052.3|206962.3|19
1736539240000|2025-01-10 20:00:40|207053.8|206963.8|207052.3|206962.3|207059.2|206969.2|207050.6|206960.6|15
1736539250000|2025-01-10 20:00:50|207053.4|206963.4|207053.9|206963.9|207059.4|206969.4|207051.8|206961.8|23
1736539260000|2025-01-10 20:01:00|207054.2|206964.2|207016.3|206966.3|207055.8|206966.3|207016.3|206961.3|19
1736539270000|2025-01-10 20:01:10|207033.7|206943.7|207036.7|206946.7|207045.6|206955.6|207033.7|206943.7|24
1736539280000|2025-01-10 20:01:20|207040.2|206950.2|207037.2|206947.2|207041.7|206951.7|207035.4|206945.4|13
1736539290000|2025-01-10 20:01:30|207040.2|206950.2|207018.7|206928.7|207040.2|206950.2|207016.2|206926.2|25
1736539300000|2025-01-10 20:01:40|207020|206930|207046.1|206956.1|207051.4|206961.4|207019.7|206929.7|21
1736539310000|2025-01-10 20:01:50|207048.1|206958.1|207045.8|206955.8|207052.1|206962.1|207044.9|206954.9|22
1736539320000|2025-01-10 20:02:00|207048.6|206958.6|207055|206965|207056.5|206966.5|207042.5|206952.5|26
1736539330000|2025-01-10 20:02:10|207054.9|206964.9|207051.1|206961.1|207056.7|206966.7|207050.1|206960.1|21
1736539340000|2025-01-10 20:02:20|207052.4|206962.4|207056.1|206966.1|207056.1|206966.1|207051.9|206961.9|13
1736539350000|2025-01-10 20:02:30|207056|206966|207051|206961|207057.2|206967.2|207051|206961|12
1736539360000|2025-01-10 20:02:40|207047.6|206957.6|207051|206961|207051.8|206961.8|207047.6|206957.6|10
1736539370000|2025-01-10 20:02:50|207050.7|206960.7|207050.1|206960.1|207050.7|206960.7|207041.9|206951.9|12
1736539380000|2025-01-10 20:03:00|207050.3|206960.3|207050.3|206960.3|207050.9|206960.9|207041.8|206951.8|15
1736539390000|2025-01-10 20:03:10|207050.1|206960.1|207056.2|206966.2|207056.2|206966.2|207050.1|206960.1|12
1736539400000|2025-01-10 20:03:20|207057|206967|207052.9|206962.9|207058.1|206968.1|207047.5|206957.5|26
1736539410000|2025-01-10 20:03:30|207052.5|206962.5|207053|206963|207057.3|206967.3|207048.8|206958.8|26
1736539420000|2025-01-10 20:03:40|207054.3|206964.3|207051.6|206961.6|207059.9|206969.9|207049|206959|26
1736539430000|2025-01-10 20:03:50|207051.3|206961.3|207034.1|206984.1|207079.4|206991.2|207033.6|206960.4|14
1736539440000|2025-01-10 20:04:00|207034|206984|207033.7|206983.7|207034.1|206984.1|207029.4|206979.4|17
1736539450000|2025-01-10 20:04:10|207032.7|206982.7|207032|206982|207033.9|206983.9|207027.9|206977.9|15
1736539460000|2025-01-10 20:04:20|207032.9|206982.9|207011.1|206961.1|207032.9|206982.9|207009.4|206959.4|15
1736539470000|2025-01-10 20:04:30|207014.5|206964.5|207011|206961|207015.8|206965.8|207011|206961|15
1736539480000|2025-01-10 20:04:40|207014.2|206964.2|207030.9|206980.9|207031.1|206981.1|207005.6|206955.6|27
1736539490000|2025-01-10 20:04:50|207031.1|206981.1|207052.7|206962.7|207053.4|206981.1|207031.1|206960.7|9
1736539500000|2025-01-10 20:05:00|207051.5|206961.5|207050.3|206960.3|207051.5|206961.5|207049.3|206959.3|3
1736539510000|2025-01-10 20:05:10|207046.7|206956.7|207022.4|206972.4|207046.7|206978.5|207017.5|206956.7|18
1736539520000|2025-01-10 20:05:20|207023.3|206973.3|207022.2|206972.2|207023.3|206973.3|207018.8|206968.8|11
1736539530000|2025-01-10 20:05:30|207022.7|206972.7|207031|206981|207031.5|206981.5|207022.7|206972.7|10
1736539540000|2025-01-10 20:05:40|207032.3|206982.3|207027|206977|207032.3|206982.3|207024.5|206974.5|7
1736539550000|2025-01-10 20:05:50|207026.7|206976.7|207032.2|206982.2|207032.2|206982.2|207026.7|206976.7|8
1736539560000|2025-01-10 20:06:00|207031.6|206981.6|207030.8|206980.8|207031.6|206981.6|207030|206980|6
1736539570000|2025-01-10 20:06:10|207032.1|206982.1|207029.8|206979.8|207032.1|206982.1|207027.4|206977.4|8
1736539580000|2025-01-10 20:06:20|207028.8|206978.8|207032.1|206982.1|207032.1|206982.1|207022.6|206972.6|14
1736539590000|2025-01-10 20:06:30|207033.3|206983.3|207027.7|206977.7|207033.3|206983.3|207024.4|206974.4|9
1736539600000|2025-01-10 20:06:40|207022.5|206972.5|207003.1|206953.1|207022.5|206972.5|206997.2|206947.2|11
1736539610000|2025-01-10 20:06:50|207003.8|206953.8|207003.3|206953.3|207004.8|206954.8|207003.3|206953.3|3
1736539620000|2025-01-10 20:07:00|207003.4|206953.4|206997.9|206947.9|207004.8|206954.8|206996.6|206946.6|11
1736539630000|2025-01-10 20:07:10|206998.8|206948.8|206995.8|206945.8|206999|206949|206971|206921|13
1736539640000|2025-01-10 20:07:20|206997.1|206947.1|206985.4|206935.4|207020.7|206970.7|206981.6|206931.6|21
1736539650000|2025-01-10 20:07:30|206984.2|206934.2|206984.5|206934.5|206984.5|206934.5|206976.1|206926.1|12
1736539660000|2025-01-10 20:07:40|206984.6|206934.6|206988.7|206938.7|206990.2|206940.2|206984.6|206934.6|17
1736539670000|2025-01-10 20:07:50|206987.4|206937.4|206989.4|206939.4|206991.1|206941.1|206985|206935|14
1736539680000|2025-01-10 20:08:00|206989.6|206939.6|206991.8|206941.8|206991.8|206941.8|206989.6|206939.6|4
1736539690000|2025-01-10 20:08:10|206990.8|206940.8|206986.7|206936.7|206990.8|206940.8|206985.6|206935.6|3
1736539700000|2025-01-10 20:08:20|206988.8|206938.8|206987.3|206937.3|206994.9|206944.9|206987.3|206937.3|9
1736539710000|2025-01-10 20:08:30|206991.5|206941.5|206991.6|206941.6|206992.5|206942.5|206984.1|206934.1|11
1736539720000|2025-01-10 20:08:40|206991.3|206941.3|206972.1|206922.1|206991.3|206941.3|206967.2|206917.2|8
1736539730000|2025-01-10 20:08:50|206970.9|206920.9|206976.7|206926.7|206980.3|206930.3|206939.6|206889.6|15
1736539740000|2025-01-10 20:09:00|206976.2|206926.2|206976.7|206926.7|206977|206927|206976.2|206926.2|4
1736539750000|2025-01-10 20:09:10|206978.7|206928.7|206984.2|206934.2|206984.7|206934.7|206978.7|206928.7|8
1736539760000|2025-01-10 20:09:20|206985.1|206935.1|206986.4|206936.4|206986.4|206936.4|206985.1|206935.1|2
1736539770000|2025-01-10 20:09:30|206986.7|206936.7|206989.2|206939.2|206991.9|206941.9|206985.4|206935.4|16
1736539780000|2025-01-10 20:09:40|206990.1|206940.1|206990|206940|206992.9|206942.9|206987.9|206937.9|6
1736539790000|2025-01-10 20:09:50|206990.5|206940.5|206990.2|206940.2|206990.5|206940.5|206990.2|206940.2|3
1736539800000|2025-01-10 20:10:00|206990.1|206940.1|206988.5|206938.5|206990.1|206940.1|206988.5|206938.5|5
1736539810000|2025-01-10 20:10:10|207006|206916|206989.3|206939.3|207006|206941.5|206988.7|206916|8
1736539820000|2025-01-10 20:10:20|206990.4|206940.4|206980.2|206930.2|206990.4|206940.4|206979.4|206929.4|13
1736539830000|2025-01-10 20:10:30|206979.3|206929.3|206972.5|206922.5|206979.3|206929.3|206948|206898|18
1736539840000|2025-01-10 20:10:40|206971.7|206921.7|206951.1|206901.1|206976.7|206926.7|206945.1|206895.1|17
1736539850000|2025-01-10 20:10:50|206952.1|206902.1|206951.3|206901.3|206952.6|206902.6|206951.3|206901.3|7
1736539860000|2025-01-10 20:11:00|206949.8|206899.8|206951|206901|206951|206901|206949.6|206899.6|5
1736539870000|2025-01-10 20:11:10|206952|206902|206949.8|206899.8|206952|206902|206947.6|206897.6|3
1736539880000|2025-01-10 20:11:20|206951.8|206901.8|206932|206882|207006.7|206928.3|206932|206882|20
1736539890000|2025-01-10 20:11:30|206931.6|206881.6|206966.6|206916.6|206966.9|206916.9|206931.6|206881.6|16
1736539900000|2025-01-10 20:11:40|206964.3|206914.3|206975.4|206925.4|206976.6|206926.6|206962|206912|21
1736539910000|2025-01-10 20:11:50|206975.3|206925.3|206981.8|206931.8|206983|206933|206975|206925|14
1736539920000|2025-01-10 20:12:00|206984.7|206934.7|206982.2|206932.2|206986.8|206936.8|206979.9|206929.9|22
1736539930000|2025-01-10 20:12:10|206982.5|206932.5|206986.5|206936.5|206987.3|206937.3|206981.4|206931.4|18
1736539940000|2025-01-10 20:12:20|206987.5|206937.5|206988.4|206938.4|206988.4|206938.4|206987.5|206937.5|2
1736539950000|2025-01-10 20:12:30|206988.5|206938.5|207010.8|206920.8|207011.7|206938.5|206988.5|206919.1|10
1736539960000|2025-01-10 20:12:40|207011.5|206921.5|207010.4|206960.4|207016.5|206966.5|207007.6|206921.5|21
1736539970000|2025-01-10 20:12:50|207009.1|206959.1|207009.1|206959.1|207014.5|206964.5|207007.9|206957.9|7
1736539980000|2025-01-10 20:13:00|207009|206959|207010.6|206960.6|207010.6|206960.6|207009|206959|3
1736539990000|2025-01-10 20:13:10|207017.1|206967.1|207043.2|206953.2|207046.4|206976.9|207017.1|206951.8|18
1736540000000|2025-01-10 20:13:20|207044.7|206954.7|207029.2|206939.2|207044.7|206954.7|207027.8|206937.8|14
1736540010000|2025-01-10 20:13:30|207029.3|206939.3|207031|206941|207035.9|206945.9|207028.3|206938.3|10
1736540020000|2025-01-10 20:13:40|207030|206940|207034.3|206944.3|207035.1|206945.1|207028.2|206938.2|11
1736540030000|2025-01-10 20:13:50|207040|206950|207042.7|206952.7|207044.9|206954.9|207035.9|206945.9|10
1736540040000|2025-01-10 20:14:00|207041.5|206951.5|207034.3|206944.3|207041.5|206951.5|207028.8|206938.8|23
1736540050000|2025-01-10 20:14:10|207034.5|206944.5|207034.3|206944.3|207039.7|206949.7|207033.2|206943.2|28
1736540060000|2025-01-10 20:14:20|207034.5|206944.5|207041.8|206951.8|207041.8|206951.8|207034.2|206944.2|10
1736540070000|2025-01-10 20:14:30|207041.6|206951.6|207041.8|206951.8|207041.8|206951.8|207041.2|206951.2|4
1736540080000|2025-01-10 20:14:40|207043.4|206953.4|207042.2|206952.2|207043.9|206953.9|207041.9|206951.9|8
1736540090000|2025-01-10 20:14:50|207043.6|206953.6|207032|206942|207048.1|206958.1|207031.5|206941.5|15
1736540100000|2025-01-10 20:15:00|207032.7|206942.7|207034.8|206944.8|207034.8|206944.8|207029|206939|14
1736540110000|2025-01-10 20:15:10|207033.7|206943.7|207033.3|206943.3|207036.7|206946.7|207032.6|206942.6|6
1736540120000|2025-01-10 20:15:20|207033.4|206943.4|207046.1|206956.1|207049.9|206959.9|207033.4|206943.4|14
1736540130000|2025-01-10 20:15:30|207046|206956|207047.1|206957.1|207047.1|206957.1|207034.9|206944.9|13
1736540140000|2025-01-10 20:15:40|207048.5|206958.5|207029.8|206939.8|207048.6|206958.6|207028.3|206938.3|9
1736540150000|2025-01-10 20:15:50|207032.3|206942.3|207033.7|206943.7|207043.4|206953.4|207031.8|206941.8|21
1736540160000|2025-01-10 20:16:00|207034|206944|207042|206952|207045.7|206955.7|207030.6|206940.6|15
1736540170000|2025-01-10 20:16:10|207045.7|206955.7|207087.8|206997.8|207087.8|206997.8|207041.3|206951.3|13
1736540180000|2025-01-10 20:16:20|207083.9|206993.9|207105.3|207055.3|207107.2|207057.2|207065.5|206993.9|25
1736540190000|2025-01-10 20:16:30|207105.8|207055.8|207106|207056|207109.6|207059.6|207104.1|207054.1|14
1736540200000|2025-01-10 20:16:40|207105.3|207055.3|207116|207066|207120.9|207070.9|207105.3|207055.3|15
1736540210000|2025-01-10 20:16:50|207116.8|207066.8|207147.4|207097.4|207150.6|207100.6|207116.8|207066.8|19
1736540220000|2025-01-10 20:17:00|207147.8|207097.8|207150.9|207100.9|207152.6|207102.6|207147.8|207097.8|9
1736540230000|2025-01-10 20:17:10|207151.5|207101.5|207152.8|207102.8|207156.3|207106.3|207150.8|207100.8|16
1736540240000|2025-01-10 20:17:20|207152.7|207102.7|207150.3|207100.3|207152.7|207102.7|207149.1|207099.1|20
1736540250000|2025-01-10 20:17:30|207151.4|207101.4|207151.4|207101.4|207152.2|207102.2|207151.4|207101.4|5
1736540260000|2025-01-10 20:17:40|207154.6|207104.6|207160.3|207110.3|207160.7|207110.7|207154.4|207104.4|12
1736540270000|2025-01-10 20:17:50|207159.1|207109.1|207189.7|207099.7|207197.2|207112.6|207157.8|207098.9|15
1736540280000|2025-01-10 20:18:00|207189.3|207099.3|207188.1|207098.1|207191.3|207101.3|207188.1|207098.1|11
1736540290000|2025-01-10 20:18:10|207188.9|207098.9|207188.3|207098.3|207188.9|207098.9|207188.3|207098.3|3
1736540300000|2025-01-10 20:18:20|207189.1|207099.1|207185.8|207095.8|207189.1|207099.1|207185.8|207095.8|9
1736540310000|2025-01-10 20:18:30|207186.3|207096.3|207191.4|207101.4|207191.4|207101.4|207186.2|207096.2|15
1736540320000|2025-01-10 20:18:40|207192.1|207102.1|207208.7|207118.7|207215.2|207125.2|207188.2|207098.2|15
1736540330000|2025-01-10 20:18:50|207208.8|207118.8|207218.2|207128.2|207221.1|207131.1|207207.7|207117.7|20
1736540340000|2025-01-10 20:19:00|207219.1|207129.1|207221|207131|207228.4|207138.4|207218|207128|20
1736540350000|2025-01-10 20:19:10|207222|207132|207225.3|207135.3|207231|207141|207219.2|207129.2|24
1736540360000|2025-01-10 20:19:20|207222.3|207132.3|207216.7|207126.7|207222.3|207132.3|207208|207118|17
1736540370000|2025-01-10 20:19:30|207218.1|207128.1|207255.2|207165.2|207256.3|207166.3|207217.7|207127.7|20
1736540380000|2025-01-10 20:19:40|207256.5|207166.5|207269|207179|207272.9|207182.9|207254.7|207164.7|22
1736540390000|2025-01-10 20:19:50|207268.9|207178.9|207268.1|207178.1|207271.6|207181.6|207265.4|207175.4|12
1736540400000|2025-01-10 20:20:00|207267.9|207177.9|207280.8|207190.8|207280.8|207190.8|207267.8|207177.8|14
1736540410000|2025-01-10 20:20:10|207280.9|207190.9|207311.4|207221.4|207316.5|207244.9|207280.9|207190.9|28
1736540420000|2025-01-10 20:20:20|207311|207221|207321.7|207231.7|207322.3|207232.3|207311|207221|22
1736540430000|2025-01-10 20:20:30|207328|207238|207316.1|207226.1|207341.7|207251.7|207314.8|207224.8|20
1736540440000|2025-01-10 20:20:40|207316|207226|207317.2|207227.2|207317.2|207227.2|207314.6|207224.6|14
1736540450000|2025-01-10 20:20:50|207312|207222|207317|207227|207318.9|207228.9|207311.2|207221.2|18
1736540460000|2025-01-10 20:21:00|207315.6|207225.6|207314.4|207224.4|207317.2|207227.2|207312.3|207222.3|23
1736540470000|2025-01-10 20:21:10|207314.8|207224.8|207323.3|207233.3|207324.2|207234.2|207313.5|207223.5|10
1736540480000|2025-01-10 20:21:20|207324.6|207234.6|207324.6|207234.6|207329.8|207239.8|207324.2|207234.2|11
1736540490000|2025-01-10 20:21:30|207317.4|207227.4|207311.5|207221.5|207317.4|207227.4|207299|207209|21
1736540500000|2025-01-10 20:21:40|207311.9|207221.9|207312.3|207222.3|207313.5|207223.5|207310.5|207220.5|14
1736540510000|2025-01-10 20:21:50|207311.9|207221.9|207306.2|207216.2|207312.3|207222.3|207303.4|207213.4|12
1736540520000|2025-01-10 20:22:00|207308.1|207218.1|207307.7|207217.7|207309|207219|207306.8|207216.8|15
1736540530000|2025-01-10 20:22:10|207305.7|207215.7|207308.2|207218.2|207308.2|207218.2|207305.7|207215.7|4
1736540540000|2025-01-10 20:22:20|207306.3|207216.3|207305.7|207215.7|207309.9|207219.9|207305.6|207215.6|10
1736540550000|2025-01-10 20:22:30|207305.4|207215.4|207308.7|207218.7|207308.7|207218.7|207305.4|207215.4|4
1736540560000|2025-01-10 20:22:40|207309.7|207219.7|207305.2|207215.2|207310.1|207220.1|207305|207215|11
1736540570000|2025-01-10 20:22:50|207305.4|207215.4|207327.5|207237.5|207329.6|207239.6|207305.4|207215.4|9
1736540580000|2025-01-10 20:23:00|207327.3|207237.3|207323.9|207233.9|207327.3|207237.3|207321.8|207231.8|6
1736540590000|2025-01-10 20:23:10|207322.5|207232.5|207324.1|207234.1|207324.1|207234.1|207322.5|207232.5|3
1736540600000|2025-01-10 20:23:20|207323.9|207233.9|207323.9|207233.9|207323.9|207233.9|207323.9|207233.9|1
1736540610000|2025-01-10 20:23:30|207325.6|207235.6|207325.7|207235.7|207328.4|207238.4|207323.5|207233.5|10
1736540620000|2025-01-10 20:23:40|207325.3|207235.3|207307.1|207217.1|207325.3|207235.3|207307|207217|12
1736540630000|2025-01-10 20:23:50|207307.2|207217.2|207316.4|207226.4|207319.6|207229.6|207306.8|207216.8|15
1736540640000|2025-01-10 20:24:00|207313.7|207223.7|207317|207227|207318.1|207228.1|207308.7|207218.7|15
1736540650000|2025-01-10 20:24:10|207311.1|207221.1|207314.7|207224.7|207314.7|207224.7|207310.1|207220.1|4
1736540660000|2025-01-10 20:24:20|207316.9|207226.9|207308.2|207218.2|207318|207228|207307.7|207217.7|9
1736540670000|2025-01-10 20:24:30|207308.3|207218.3|207316.7|207226.7|207322.5|207232.5|207308.2|207218.2|15
1736540680000|2025-01-10 20:24:40|207319.2|207229.2|207347.9|207257.9|207350|207260|207319.2|207229.2|13
1736540690000|2025-01-10 20:24:50|207346.4|207256.4|207277|207187|207346.4|207256.4|207275|207185|22
1736540700000|2025-01-10 20:25:00|207279.2|207189.2|207276.9|207186.9|207280.6|207190.6|207276.6|207186.6|12
1736540710000|2025-01-10 20:25:10|207278.1|207188.1|207278|207188|207278.9|207188.9|207272.9|207182.9|8
1736540720000|2025-01-10 20:25:20|207277.6|207187.6|207297.8|207207.8|207302.8|207212.8|207271.6|207181.6|15
1736540730000|2025-01-10 20:25:30|207302.7|207212.7|207308.7|207218.7|207308.7|207218.7|207297.3|207207.3|18
1736540740000|2025-01-10 20:25:40|207312.9|207222.9|207307.6|207217.6|207312.9|207222.9|207299.7|207209.7|14
1736540750000|2025-01-10 20:25:50|207308.8|207218.8|207310.4|207220.4|207314|207224|207308.8|207218.8|14
1736540760000|2025-01-10 20:26:00|207312.4|207222.4|207298.2|207208.2|207317.2|207227.2|207298|207208|11
1736540770000|2025-01-10 20:26:10|207303.6|207213.6|207311.2|207221.2|207311.2|207221.2|207303.6|207213.6|9
1736540780000|2025-01-10 20:26:20|207312.1|207222.1|207306.5|207216.5|207316.5|207226.5|207305|207215|14
1736540790000|2025-01-10 20:26:30|207308.4|207218.4|207316.5|207226.5|207318|207228|207308.4|207218.4|17
1736540800000|2025-01-10 20:26:40|207316.7|207226.7|207314.4|207224.4|207323.5|207233.5|207314.4|207224.4|17
1736540810000|2025-01-10 20:26:50|207319.6|207229.6|207358.8|207268.8|207359.8|207269.8|207319.6|207229.6|14
1736540820000|2025-01-10 20:27:00|207359.2|207269.2|207360.6|207270.6|207362.1|207272.1|207357.9|207267.9|12
1736540830000|2025-01-10 20:27:10|207362.1|207272.1|207385|207295|207396.4|207306.4|207362.1|207272.1|14
1736540840000|2025-01-10 20:27:20|207381.6|207291.6|207338.8|207248.8|207381.6|207291.6|207327.6|207237.6|21
1736540850000|2025-01-10 20:27:30|207338.1|207248.1|207343.5|207253.5|207343.5|207253.5|207334.1|207244.1|25
1736540860000|2025-01-10 20:27:40|207343.3|207253.3|207365.7|207275.7|207365.7|207275.7|207341.3|207251.3|20
1736540870000|2025-01-10 20:27:50|207358.7|207268.7|207360.2|207270.2|207379.6|207289.6|207355.5|207265.5|22
1736540880000|2025-01-10 20:28:00|207359.6|207269.6|207384.2|207294.2|207393.2|207303.2|207359.6|207269.6|24
1736540890000|2025-01-10 20:28:10|207384.8|207294.8|207364.5|207274.5|207388|207298|207364.2|207274.2|22
1736540900000|2025-01-10 20:28:20|207365.1|207275.1|207361.2|207271.2|207366.1|207276.1|207358.7|207268.7|17
1736540910000|2025-01-10 20:28:30|207356.5|207266.5|207355.6|207265.6|207360.5|207270.5|207353.6|207263.6|14
1736540920000|2025-01-10 20:28:40|207354.5|207264.5|207362.4|207272.4|207363.4|207273.4|207351|207261|14
1736540930000|2025-01-10 20:28:50|207362|207272|207361.6|207271.6|207362.6|207272.6|207360.5|207270.5|11
1736540940000|2025-01-10 20:29:00|207357.5|207267.5|207322.3|207232.3|207361.2|207271.2|207319|207229|22
1736540950000|2025-01-10 20:29:10|207321.1|207231.1|207310.5|207220.5|207325.9|207235.9|207309.7|207219.7|16
1736540960000|2025-01-10 20:29:20|207310.4|207220.4|207308|207218|207310.5|207220.5|207307.6|207217.6|11
1736540970000|2025-01-10 20:29:30|207308.3|207218.3|207308.5|207218.5|207310.9|207220.9|207308.3|207218.3|5
1736540980000|2025-01-10 20:29:40|207311.3|207221.3|207283.2|207193.2|207315.9|207225.9|207274.1|207184.1|21
1736540990000|2025-01-10 20:29:50|207283.8|207193.8|207274.3|207184.3|207284|207194|207269.3|207179.3|17
1736541000000|2025-01-10 20:30:00|207270.6|207180.6|207271.6|207181.6|207271.6|207181.6|207270.5|207180.5|4
1736541010000|2025-01-10 20:30:10|207270.5|207180.5|207271.9|207181.9|207272.8|207182.8|207270.5|207180.5|4
1736541020000|2025-01-10 20:30:20|207272|207182|207272|207182|207273.5|207183.5|207272|207182|5
1736541030000|2025-01-10 20:30:30|207267.5|207177.5|207195.6|207105.6|207267.5|207177.5|207195.5|207105.5|12
1736541040000|2025-01-10 20:30:40|207196|207106|207196.1|207106.1|207196.1|207106.1|207195.2|207105.2|10
1736541050000|2025-01-10 20:30:50|207196|207106|207183.4|207093.4|207196|207106|207169.7|207079.7|24
1736541060000|2025-01-10 20:31:00|207183.3|207093.3|207247.5|207157.5|207247.5|207157.5|207183.3|207093.3|23
1736541070000|2025-01-10 20:31:10|207242.8|207152.8|207255.9|207165.9|207258|207168|207242.6|207152.6|27
1736541080000|2025-01-10 20:31:20|207256.2|207166.2|207256.3|207166.3|207279|207189|207256.1|207166.1|27
1736541090000|2025-01-10 20:31:30|207243.1|207153.1|207252.6|207162.6|207261.6|207171.6|207241.4|207151.4|16
1736541100000|2025-01-10 20:31:40|207253.6|207163.6|207256.9|207166.9|207261.2|207171.2|207253.6|207163.6|17
1736541110000|2025-01-10 20:31:50|207256.7|207166.7|207256.7|207166.7|207256.9|207166.9|207256.6|207166.6|11
1736541120000|2025-01-10 20:32:00|207256.5|207166.5|207257.7|207167.7|207279.4|207189.4|207256.4|207166.4|16
1736541130000|2025-01-10 20:32:10|207257.6|207167.6|207256.6|207166.6|207263.7|207173.7|207253.4|207163.4|14
1736541140000|2025-01-10 20:32:20|207260.7|207170.7|207256.6|207166.6|207265|207175|207256.2|207166.2|23
1736541150000|2025-01-10 20:32:30|207256.8|207166.8|207250.6|207160.6|207259.5|207169.5|207247.3|207157.3|23
1736541160000|2025-01-10 20:32:40|207251.6|207161.6|207253.5|207163.5|207262.1|207172.1|207251.6|207161.6|12
1736541170000|2025-01-10 20:32:50|207253.4|207163.4|207247.8|207157.8|207253.4|207163.4|207247.7|207157.7|14
1736541180000|2025-01-10 20:33:00|207247.9|207157.9|207219.1|207129.1|207248.5|207158.5|207217.5|207127.5|13
1736541190000|2025-01-10 20:33:10|207217.8|207127.8|207170.8|207080.8|207220.8|207130.8|207170.8|207080.8|23
1736541200000|2025-01-10 20:33:20|207171.3|207081.3|207172.2|207082.2|207174.4|207084.4|207170.3|207080.3|7
1736541210000|2025-01-10 20:33:30|207179.1|207089.1|207174.3|207084.3|207179.8|207089.8|207173.8|207083.8|24
1736541220000|2025-01-10 20:33:40|207174.8|207084.8|207177.6|207087.6|207184.5|207094.5|207173.2|207083.2|25
1736541230000|2025-01-10 20:33:50|207177.1|207087.1|207175.1|207085.1|207180.1|207090.1|207172.7|207082.7|26
1736541240000|2025-01-10 20:34:00|207181.6|207091.6|207172.7|207082.7|207181.6|207091.6|207172.7|207082.7|25
1736541250000|2025-01-10 20:34:10|207174.8|207084.8|207176.2|207086.2|207179.2|207089.2|207174.8|207084.8|27
1736541260000|2025-01-10 20:34:20|207176|207086|207174.2|207084.2|207179.5|207089.5|207160.8|207070.8|32
1736541270000|2025-01-10 20:34:30|207172.1|207082.1|207174.6|207084.6|207179.9|207089.9|207172.1|207082.1|18
1736541280000|2025-01-10 20:34:40|207172.7|207082.7|207176.3|207086.3|207181.3|207091.3|207171.8|207081.8|10
1736541290000|2025-01-10 20:34:50|207177.7|207087.7|207177.8|207087.8|207179.9|207089.9|207176|207086|27
1736541300000|2025-01-10 20:35:00|207176.3|207086.3|207170.2|207080.2|207179.8|207089.8|207170.2|207080.2|27
1736541310000|2025-01-10 20:35:10|207172.2|207082.2|207176.8|207086.8|207179|207089|207171.2|207081.2|17
1736541320000|2025-01-10 20:35:20|207179.3|207089.3|207173.3|207083.3|207179.3|207089.3|207171.2|207081.2|21
1736541330000|2025-01-10 20:35:30|207172.1|207082.1|207176.6|207086.6|207178|207088|207172.1|207082.1|27
1736541340000|2025-01-10 20:35:40|207177.3|207087.3|207210.1|207120.1|207216.4|207126.4|207176|207086|19
1736541350000|2025-01-10 20:35:50|207210.4|207120.4|207210.4|207120.4|207214.8|207124.8|207208.3|207118.3|16
1736541360000|2025-01-10 20:36:00|207210.7|207120.7|207211.4|207121.4|207214.1|207124.1|207207.7|207117.7|25
1736541370000|2025-01-10 20:36:10|207189.9|207099.9|207183.1|207093.1|207189.9|207099.9|207182.8|207092.8|17
1736541380000|2025-01-10 20:36:20|207183|207093|207148.3|207058.3|207183|207093|207148.3|207058.3|22
1736541390000|2025-01-10 20:36:30|207154.2|207064.2|207160.7|207070.7|207163.9|207073.9|207149.7|207059.7|25
1736541400000|2025-01-10 20:36:40|207159.6|207069.6|207166.3|207076.3|207166.3|207076.3|207155.6|207065.6|24
1736541410000|2025-01-10 20:36:50|207166.9|207076.9|207155.9|207065.9|207175.6|207085.6|207154.9|207064.9|25
1736541420000|2025-01-10 20:37:00|207158|207068|207157.3|207067.3|207158.5|207068.5|207155.3|207065.3|17
1736541430000|2025-01-10 20:37:10|207155.9|207065.9|207158.1|207068.1|207159.7|207069.7|207151.2|207061.2|18
1736541440000|2025-01-10 20:37:20|207157.9|207067.9|207165.3|207075.3|207165.4|207075.4|207157.9|207067.9|9
1736541450000|2025-01-10 20:37:30|207162.7|207072.7|207163.7|207073.7|207171.4|207081.4|207162.7|207072.7|13
1736541460000|2025-01-10 20:37:40|207159.3|207069.3|207162.8|207072.8|207166.4|207076.4|207152.3|207062.3|29
1736541470000|2025-01-10 20:37:50|207158.9|207068.9|207156.6|207066.6|207161.5|207071.5|207153.9|207063.9|20
1736541480000|2025-01-10 20:38:00|207153.8|207063.8|207172|207082|207178.1|207088.1|207148.4|207058.4|29
1736541490000|2025-01-10 20:38:10|207171.6|207081.6|207174|207084|207177.4|207087.4|207168.5|207078.5|28
1736541500000|2025-01-10 20:38:20|207173.4|207083.4|207169|207079|207175.1|207085.1|207167.9|207077.9|28
1736541510000|2025-01-10 20:38:30|207167.5|207077.5|207167.8|207077.8|207169|207079|207166.9|207076.9|7
1736541520000|2025-01-10 20:38:40|207166.5|207076.5|207166.3|207076.3|207166.5|207076.5|207166.3|207076.3|2
1736541530000|2025-01-10 20:38:50|207166.5|207076.5|207166.3|207076.3|207170.6|207080.6|207166.3|207076.3|16
1736541540000|2025-01-10 20:39:00|207167.9|207077.9|207167.7|207077.7|207172.2|207082.2|207165.7|207075.7|17
1736541550000|2025-01-10 20:39:10|207168.9|207078.9|207173.7|207083.7|207178.2|207088.2|207167.3|207077.3|18
1736541560000|2025-01-10 20:39:20|207173.8|207083.8|207173.9|207083.9|207174.7|207084.7|207167|207077|13
1736541570000|2025-01-10 20:39:30|207173|207083|207170.3|207080.3|207173.6|207083.6|207168.3|207078.3|18
1736541580000|2025-01-10 20:39:40|207169.9|207079.9|207170.3|207080.3|207178.2|207088.2|207166.7|207076.7|25
1736541590000|2025-01-10 20:39:50|207170.2|207080.2|207181.4|207091.4|207184.7|207094.7|207170.2|207080.2|18
1736541600000|2025-01-10 20:40:00|207184.6|207094.6|207174.3|207084.3|207184.6|207094.6|207167.3|207077.3|24
1736541610000|2025-01-10 20:40:10|207173.8|207083.8|207169.2|207079.2|207175.2|207085.2|207168.3|207078.3|28
1736541620000|2025-01-10 20:40:20|207168.1|207078.1|207174.3|207084.3|207175.1|207085.1|207167.5|207077.5|27
1736541630000|2025-01-10 20:40:30|207174.2|207084.2|207164|207074|207174.5|207084.5|207164|207074|12
1736541640000|2025-01-10 20:40:40|207162.3|207072.3|207144.2|207054.2|207162.8|207072.8|207144.2|207054.2|14
1736541650000|2025-01-10 20:40:50|207145|207055|207145.7|207055.7|207149.5|207059.5|207142|207052|11
1736541660000|2025-01-10 20:41:00|207145.4|207055.4|207142.1|207052.1|207145.4|207055.4|207138.4|207048.4|7
1736541670000|2025-01-10 20:41:10|207138.9|207048.9|207144.4|207054.4|207145|207055|207138.9|207048.9|10
1736541680000|2025-01-10 20:41:20|207141.3|207051.3|207144.8|207054.8|207145.8|207055.8|207141.3|207051.3|12
1736541690000|2025-01-10 20:41:30|207145.4|207055.4|207142.9|207052.9|207149.9|207059.9|207136.5|207046.5|21
1736541700000|2025-01-10 20:41:40|207144.5|207054.5|207134.3|207044.3|207145.1|207055.1|207134.2|207044.2|11
1736541710000|2025-01-10 20:41:50|207134.7|207044.7|207174.6|207084.6|207175.2|207085.2|207133.5|207043.5|26
1736541720000|2025-01-10 20:42:00|207171.3|207081.3|207179.6|207089.6|207187.3|207097.3|207171.3|207081.3|22
1736541730000|2025-01-10 20:42:10|207183.7|207093.7|207164.5|207074.5|207190.6|207100.6|207164.5|207074.5|20
1736541740000|2025-01-10 20:42:20|207166.4|207076.4|207172.3|207082.3|207180.7|207090.7|207166.4|207076.4|18
1736541750000|2025-01-10 20:42:30|207169.5|207079.5|207170.6|207080.6|207177|207087|207167.6|207077.6|31
1736541760000|2025-01-10 20:42:40|207169.8|207079.8|207171|207081|207172.4|207082.4|207169.8|207079.8|20
1736541770000|2025-01-10 20:42:50|207172.3|207082.3|207170.1|207080.1|207172.5|207082.5|207169.6|207079.6|23
1736541780000|2025-01-10 20:43:00|207170|207080|207169.4|207079.4|207170.4|207080.4|207168.2|207078.2|12
1736541790000|2025-01-10 20:43:10|207169|207079|207169.2|207079.2|207172.4|207082.4|207168|207078|7
1736541800000|2025-01-10 20:43:20|207166.8|207076.8|207164.8|207074.8|207169.2|207079.2|207163.5|207073.5|12
1736541810000|2025-01-10 20:43:30|207169.9|207079.9|207180|207090|207186.5|207096.5|207169.9|207079.9|19
1736541820000|2025-01-10 20:43:40|207189.5|207099.5|207180.7|207090.7|207189.5|207099.5|207180.7|207090.7|9
1736541830000|2025-01-10 20:43:50|207180.8|207090.8|207207.2|207117.2|207208.4|207118.4|207178.4|207088.4|25
1736541840000|2025-01-10 20:44:00|207209.6|207119.6|207224.7|207134.7|207231.6|207141.6|207208.2|207118.2|20
1736541850000|2025-01-10 20:44:10|207223.9|207133.9|207213.1|207123.1|207224.9|207134.9|207213.1|207123.1|7
1736541860000|2025-01-10 20:44:20|207212.9|207122.9|207241|207151|207241|207151|207212.9|207122.9|12
1736541870000|2025-01-10 20:44:30|207238|207148|207240.6|207150.6|207246|207156|207237|207147|11
1736541880000|2025-01-10 20:44:40|207239.9|207149.9|207250.7|207160.7|207252|207162|207239.6|207149.6|13
1736541890000|2025-01-10 20:44:50|207252.6|207162.6|207254.4|207164.4|207261.2|207171.2|207252|207162|23
1736541900000|2025-01-10 20:45:00|207255.2|207165.2|207256.9|207166.9|207264.9|207174.9|207252.9|207162.9|29
1736541910000|2025-01-10 20:45:10|207255.4|207165.4|207253.6|207163.6|207261|207171|207252|207162|33
1736541920000|2025-01-10 20:45:20|207256.7|207166.7|207256.1|207166.1|207259.7|207169.7|207251.1|207161.1|28
1736541930000|2025-01-10 20:45:30|207256|207166|207254|207164|207259.1|207169.1|207253.8|207163.8|10
1736541940000|2025-01-10 20:45:40|207257.7|207167.7|207248.2|207158.2|207257.7|207167.7|207248|207158|9
1736541950000|2025-01-10 20:45:50|207248|207158|207272.6|207182.6|207272.6|207182.6|207248|207158|16
1736541960000|2025-01-10 20:46:00|207272.3|207182.3|207306.9|207216.9|207308.4|207218.4|207269.7|207179.7|26
1736541970000|2025-01-10 20:46:10|207307|207217|207296.9|207206.9|207309.4|207219.4|207296.1|207206.1|34
1736541980000|2025-01-10 20:46:20|207296.7|207206.7|207284.5|207194.5|207296.7|207206.7|207284.5|207194.5|3
1736541990000|2025-01-10 20:46:30|207283.6|207193.6|207281.3|207191.3|207283.6|207193.6|207281.3|207191.3|7
1736542000000|2025-01-10 20:46:40|207281.2|207191.2|207296.8|207206.8|207308.6|207218.6|207273.7|207183.7|15
1736542010000|2025-01-10 20:46:50|207295.1|207205.1|207300.9|207210.9|207306.4|207216.4|207293.4|207203.4|12
1736542020000|2025-01-10 20:47:00|207300.3|207210.3|207302.7|207212.7|207306|207216|207296.9|207206.9|32
1736542030000|2025-01-10 20:47:10|207301.4|207211.4|207301.1|207211.1|207304.9|207214.9|207300.8|207210.8|28
1736542040000|2025-01-10 20:47:20|207301.3|207211.3|207290.8|207200.8|207302.7|207212.7|207285.2|207195.2|24
1736542050000|2025-01-10 20:47:30|207289.4|207199.4|207289.2|207199.2|207290.1|207200.1|207287|207197|16
1736542060000|2025-01-10 20:47:40|207288.8|207198.8|207300|207210|207302.4|207212.4|207287.7|207197.7|18
1736542070000|2025-01-10 20:47:50|207299.9|207209.9|207296.6|207206.6|207304.3|207214.3|207296.6|207206.6|12
1736542080000|2025-01-10 20:48:00|207296.1|207206.1|207292.9|207202.9|207310.7|207220.7|207292.9|207202.9|20
1736542090000|2025-01-10 20:48:10|207292.8|207202.8|207269.3|207179.3|207305.5|207215.5|207268.3|207178.3|19
1736542100000|2025-01-10 20:48:20|207270.9|207180.9|207301.4|207211.4|207302.4|207212.4|207268.3|207178.3|12
1736542110000|2025-01-10 20:48:30|207305|207215|207307.7|207217.7|207308.5|207218.5|207302.6|207212.6|11
1736542120000|2025-01-10 20:48:40|207307.5|207217.5|207311.9|207221.9|207314.7|207224.7|207307.5|207217.5|20
1736542130000|2025-01-10 20:48:50|207311.1|207221.1|207309.6|207219.6|207316.1|207226.1|207309.6|207219.6|12
1736542140000|2025-01-10 20:49:00|207310.6|207220.6|207310|207220|207312.4|207222.4|207308.3|207218.3|19
1736542150000|2025-01-10 20:49:10|207310.6|207220.6|207290.8|207200.8|207310.6|207220.6|207279.2|207189.2|16
1736542160000|2025-01-10 20:49:20|207291.1|207201.1|207296.2|207206.2|207296.2|207206.2|207290|207200|17
1736542170000|2025-01-10 20:49:30|207295.2|207205.2|207299.7|207209.7|207299.7|207209.7|207291.6|207201.6|16
1736542180000|2025-01-10 20:49:40|207302.2|207212.2|207260.4|207170.4|207302.2|207212.2|207258.3|207168.3|24
1736542190000|2025-01-10 20:49:50|207260.5|207170.5|207262.7|207172.7|207269.6|207179.6|207259.2|207169.2|27
1736542200000|2025-01-10 20:50:00|207267.5|207177.5|207258.9|207168.9|207267.8|207177.8|207258.9|207168.9|35
1736542210000|2025-01-10 20:50:10|207258.7|207168.7|207255|207165|207260.2|207170.2|207245.1|207155.1|22
1736542220000|2025-01-10 20:50:20|207253.4|207163.4|207254.9|207164.9|207254.9|207164.9|207242.8|207152.8|12
1736542230000|2025-01-10 20:50:30|207254.7|207164.7|207251.9|207161.9|207254.9|207164.9|207250.1|207160.1|14
1736542240000|2025-01-10 20:50:40|207273.6|207183.6|207269.1|207179.1|207304.9|207233.8|207269.1|207179.1|23
1736542250000|2025-01-10 20:50:50|207269.3|207179.3|207258.1|207168.1|207269.3|207179.3|207252.1|207162.1|15
1736542260000|2025-01-10 20:51:00|207259.1|207169.1|207257.5|207167.5|207260|207170|207249.1|207159.1|13
1736542270000|2025-01-10 20:51:10|207258.4|207168.4|207310.4|207220.4|207320.7|207230.7|207249.4|207159.4|26
1736542280000|2025-01-10 20:51:20|207310.3|207220.3|207301.5|207211.5|207310.9|207220.9|207300.3|207210.3|20
1736542290000|2025-01-10 20:51:30|207301.6|207211.6|207295.9|207205.9|207310.1|207220.1|207295.9|207205.9|23
1736542300000|2025-01-10 20:51:40|207300.6|207210.6|207287.3|207197.3|207300.6|207210.6|207287.3|207197.3|27
1736542310000|2025-01-10 20:51:50|207286.6|207196.6|207284.1|207194.1|207289.8|207199.8|207273.1|207183.1|19
1736542320000|2025-01-10 20:52:00|207284.2|207194.2|207290.9|207200.9|207293.2|207203.2|207284.2|207194.2|17
1736542330000|2025-01-10 20:52:10|207290|207200|207294.4|207204.4|207295.4|207205.4|207287.4|207197.4|6
1736542340000|2025-01-10 20:52:20|207298.7|207208.7|207291.9|207201.9|207298.7|207208.7|207291.9|207201.9|9
1736542350000|2025-01-10 20:52:30|207295.2|207205.2|207289.6|207199.6|207295.6|207205.6|207289|207199|13
1736542360000|2025-01-10 20:52:40|207290.9|207200.9|207293.1|207203.1|207298.3|207208.3|207290.7|207200.7|10
1736542370000|2025-01-10 20:52:50|207292.7|207202.7|207342.9|207252.9|207345.3|207255.3|207291.5|207201.5|10
1736542380000|2025-01-10 20:53:00|207341.6|207251.6|207338.9|207248.9|207344.3|207254.3|207334.4|207244.4|30
1736542390000|2025-01-10 20:53:10|207340.6|207250.6|207341.4|207251.4|207343.2|207253.2|207338.9|207248.9|31
1736542400000|2025-01-10 20:53:20|207343.5|207253.5|207341.5|207251.5|207344.5|207254.5|207336.8|207246.8|34
1736542410000|2025-01-10 20:53:30|207341.9|207251.9|207340.7|207250.7|207344.7|207254.7|207338.2|207248.2|30
1736542420000|2025-01-10 20:53:40|207340.8|207250.8|207340.7|207250.7|207341.1|207251.1|207339.4|207249.4|24
1736542430000|2025-01-10 20:53:50|207339.7|207249.7|207340.2|207250.2|207341.1|207251.1|207339.7|207249.7|20
1736542440000|2025-01-10 20:54:00|207339.4|207249.4|207307.1|207217.1|207341.1|207251.1|207304.8|207214.8|13
1736542450000|2025-01-10 20:54:10|207308.6|207218.6|207302.7|207212.7|207310.3|207220.3|207302.3|207212.3|25
1736542460000|2025-01-10 20:54:20|207302.5|207212.5|207301.7|207211.7|207307.3|207217.3|207301.3|207211.3|16
1736542470000|2025-01-10 20:54:30|207303.8|207213.8|207298.1|207208.1|207303.8|207213.8|207294.2|207204.2|14
1736542480000|2025-01-10 20:54:40|207300.1|207210.1|207283.3|207193.3|207300.1|207210.1|207278|207188|21
1736542490000|2025-01-10 20:54:50|207287|207197|207301.5|207211.5|207314.7|207264.7|207281.3|207191.3|26
1736542500000|2025-01-10 20:55:00|207301.4|207211.4|207303.8|207213.8|207307.5|207217.5|207299.9|207209.9|21
1736542510000|2025-01-10 20:55:10|207303.1|207213.1|207262.6|207172.6|207303.7|207213.7|207257.9|207167.9|22
1736542520000|2025-01-10 20:55:20|207262.4|207172.4|207260.1|207170.1|207263.8|207173.8|207252.3|207162.3|19
1736542530000|2025-01-10 20:55:30|207260.3|207170.3|207257.9|207167.9|207263.4|207173.4|207254.2|207164.2|16
1736542540000|2025-01-10 20:55:40|207257.5|207167.5|207264.4|207174.4|207265|207175|207250|207160|15
1736542550000|2025-01-10 20:55:50|207265.5|207175.5|207269.1|207179.1|207270.6|207180.6|207265.5|207175.5|11
1736542560000|2025-01-10 20:56:00|207268.9|207178.9|207268.8|207178.8|207269.2|207179.2|207268.8|207178.8|5
1736542570000|2025-01-10 20:56:10|207269.9|207179.9|207268.9|207178.9|207269.9|207179.9|207268.8|207178.8|4
1736542580000|2025-01-10 20:56:20|207270.4|207180.4|207269.2|207179.2|207270.4|207180.4|207268.9|207178.9|4
1736542590000|2025-01-10 20:56:30|207269.1|207179.1|207244|207154|207269.1|207179.1|207235.4|207145.4|8
1736542600000|2025-01-10 20:56:40|207246.8|207156.8|207299.8|207209.8|207299.8|207209.8|207235|207145|34
1736542610000|2025-01-10 20:56:50|207298.4|207208.4|207273.4|207183.4|207301.1|207211.1|207273.4|207183.4|23
1736542620000|2025-01-10 20:57:00|207273.6|207183.6|207264.7|207174.7|207273.8|207183.8|207264.7|207174.7|12
1736542630000|2025-01-10 20:57:10|207264.5|207174.5|207291.1|207201.1|207291.1|207201.1|207261.3|207171.3|13
1736542640000|2025-01-10 20:57:20|207290.3|207200.3|207263|207173|207296.4|207206.4|207263|207173|21
1736542650000|2025-01-10 20:57:30|207273|207183|207268|207178|207273|207183|207268|207178|3
1736542660000|2025-01-10 20:57:40|207271|207181|207274.4|207184.4|207277.3|207187.3|207271|207181|8
1736542670000|2025-01-10 20:57:50|207274.1|207184.1|207273.1|207183.1|207274.1|207184.1|207273.1|207183.1|2
1736542680000|2025-01-10 20:58:00|207275.5|207185.5|207273.8|207183.8|207275.5|207185.5|207273.8|207183.8|2
1736542690000|2025-01-10 20:58:10|207276.3|207186.3|207330|207240|207330|207240|207273.4|207183.4|19
1736542700000|2025-01-10 20:58:20|207325.1|207235.1|207327.8|207237.8|207331|207241|207325.1|207235.1|13
1736542710000|2025-01-10 20:58:30|207318.4|207228.4|207319.8|207229.8|207325.1|207235.1|207314.1|207224.1|17
1736542720000|2025-01-10 20:58:40|207323.4|207233.4|207315.7|207225.7|207323.9|207233.9|207315.7|207225.7|16
1736542730000|2025-01-10 20:58:50|207314.9|207224.9|207296.7|207206.7|207314.9|207224.9|207294.4|207204.4|18
1736542740000|2025-01-10 20:59:00|207297.6|207207.6|207291.3|207201.3|207297.6|207207.6|207288.8|207198.8|17
1736542750000|2025-01-10 20:59:10|207290.1|207200.1|207282.3|207192.3|207290.1|207200.1|207280.9|207190.9|9
1736542760000|2025-01-10 20:59:20|207282.5|207192.5|207285.7|207195.7|207289.6|207199.6|207280.2|207190.2|27
1736542770000|2025-01-10 20:59:30|207283.3|207193.3|207284.2|207194.2|207288.7|207198.7|207280.6|207190.6|12
1736542780000|2025-01-10 20:59:40|207280.9|207190.9|207275.6|207185.6|207285.4|207195.4|207270.1|207180.1|27
1736542790000|2025-01-10 20:59:50|207276.2|207186.2|207271|207181|207279.1|207189.1|207271|207181|26
1736542800000|2025-01-10 21:00:00|207276.9|207186.9|207277.8|207187.8|207282.9|207192.9|207267.6|207177.6|25
1736542810000|2025-01-10 21:00:10|207271.6|207181.6|207274.4|207184.4|207277.9|207187.9|207271.6|207181.6|14
1736542820000|2025-01-10 21:00:20|207277.7|207187.7|207291.3|207201.3|207294.7|207204.7|207275.2|207185.2|22
1736542830000|2025-01-10 21:00:30|207291.5|207201.5|207296.8|207206.8|207296.9|207206.9|207290.2|207200.2|15
1736542840000|2025-01-10 21:00:40|207296.6|207206.6|207308.1|207218.1|207308.1|207218.1|207296.6|207206.6|8
1736542850000|2025-01-10 21:00:50|207307.6|207217.6|207306.6|207216.6|207308.5|207218.5|207306.6|207216.6|7
1736542860000|2025-01-10 21:01:00|207308.8|207218.8|207318.5|207228.5|207320.7|207230.7|207308.6|207218.6|16
1736542870000|2025-01-10 21:01:10|207320.5|207230.5|207315.8|207225.8|207320.5|207230.5|207315.8|207225.8|11
1736542880000|2025-01-10 21:01:20|207316.4|207226.4|207315.1|207225.1|207318.7|207228.7|207313.7|207223.7|13
1736542890000|2025-01-10 21:01:30|207317.5|207227.5|207382.1|207292.1|207391|207301|207313.3|207223.3|21
1736542900000|2025-01-10 21:01:40|207381.3|207291.3|207407.7|207317.7|207408.5|207318.5|207381.3|207291.3|18
1736542910000|2025-01-10 21:01:50|207407.6|207317.6|207397.3|207307.3|207412.8|207322.8|207396.1|207306.1|21
1736542920000|2025-01-10 21:02:00|207395.3|207305.3|207357|207267|207395.3|207305.3|207357|207267|22
1736542930000|2025-01-10 21:02:10|207357.5|207267.5|207292.2|207202.2|207359.7|207269.7|207292.2|207202.2|15
1736542940000|2025-01-10 21:02:20|207293.2|207203.2|207340|207250|207340.4|207250.4|207292|207202|21
1736542950000|2025-01-10 21:02:30|207338.9|207248.9|207338.7|207248.7|207339.1|207249.1|207337|207247|21
1736542960000|2025-01-10 21:02:40|207339.1|207249.1|207338.1|207248.1|207342.2|207252.2|207337.1|207247.1|29
1736542970000|2025-01-10 21:02:50|207338.9|207248.9|207335.5|207245.5|207338.9|207248.9|207335.4|207245.4|18
1736542980000|2025-01-10 21:03:00|207335.9|207245.9|207335.5|207245.5|207339|207249|207335.3|207245.3|23
1736542990000|2025-01-10 21:03:10|207335.2|207245.2|207335.2|207245.2|207337.5|207247.5|207335.2|207245.2|19
1736543000000|2025-01-10 21:03:20|207335.4|207245.4|207337.6|207247.6|207338.2|207248.2|207334.4|207244.4|18
1736543010000|2025-01-10 21:03:30|207337.9|207247.9|207334.2|207244.2|207338.3|207248.3|207334.1|207244.1|14
1736543020000|2025-01-10 21:03:40|207334.1|207244.1|207323.1|207233.1|207335|207245|207311|207221|15
1736543030000|2025-01-10 21:03:50|207325|207235|207322.7|207232.7|207327.2|207237.2|207316.7|207226.7|13
1736543040000|2025-01-10 21:04:00|207320.9|207230.9|207322|207232|207325.2|207235.2|207310.8|207220.8|25
1736543050000|2025-01-10 21:04:10|207323.9|207233.9|207323.6|207233.6|207326.4|207236.4|207322|207232|14
1736543060000|2025-01-10 21:04:20|207321.6|207231.6|207322.5|207232.5|207324.1|207234.1|207320.2|207230.2|13
1736543070000|2025-01-10 21:04:30|207322.7|207232.7|207319.7|207229.7|207322.9|207232.9|207307.9|207217.9|28
1736543080000|2025-01-10 21:04:40|207319.1|207229.1|207319.1|207229.1|207320.3|207230.3|207316.4|207226.4|12
1736543090000|2025-01-10 21:04:50|207318.1|207228.1|207316|207226|207318.8|207228.8|207314.2|207224.2|7
1736543100000|2025-01-10 21:05:00|207317.8|207227.8|207317.4|207227.4|207318.1|207228.1|207313.9|207223.9|17
1736543110000|2025-01-10 21:05:10|207318.1|207228.1|207290.5|207200.5|207323.4|207233.4|207284.5|207194.5|22
1736543120000|2025-01-10 21:05:20|207288.7|207198.7|207255.7|207165.7|207288.7|207198.7|207255.7|207165.7|3
1736543130000|2025-01-10 21:05:30|207255.5|207165.5|207258.9|207168.9|207263.5|207173.5|207251.7|207161.7|8
1736543140000|2025-01-10 21:05:40|207257|207167|207254.4|207164.4|207259.8|207169.8|207253.3|207163.3|10
1736543150000|2025-01-10 21:05:50|207257|207167|207249.2|207159.2|207257.6|207167.6|207249.2|207159.2|15
1736543160000|2025-01-10 21:06:00|207251.4|207161.4|207251.6|207161.6|207251.6|207161.6|207251.2|207161.2|9
1736543170000|2025-01-10 21:06:10|207251.2|207161.2|207251.4|207161.4|207252.7|207162.7|207251.2|207161.2|12
1736543180000|2025-01-10 21:06:20|207253.9|207163.9|207252.7|207162.7|207253.9|207163.9|207250.5|207160.5|8
1736543190000|2025-01-10 21:06:30|207252.8|207162.8|207252.8|207162.8|207252.8|207162.8|207252.8|207162.8|1
1736543200000|2025-01-10 21:06:40|207254|207164|207259|207169|207259|207169|207252.8|207162.8|4
1736543210000|2025-01-10 21:06:50|207254.8|207164.8|207255.2|207165.2|207257.5|207167.5|207253.7|207163.7|6
1736543220000|2025-01-10 21:07:00|207256.6|207166.6|207259.3|207169.3|207259.3|207169.3|207256.6|207166.6|3
1736543230000|2025-01-10 21:07:10|207259.5|207169.5|207260.6|207170.6|207260.6|207170.6|207259.5|207169.5|2
1736543240000|2025-01-10 21:07:20|207258.6|207168.6|207280|207190|207290.8|207200.8|207258.6|207168.6|15
1736543250000|2025-01-10 21:07:30|207279.9|207189.9|207280.8|207190.8|207280.8|207190.8|207279.9|207189.9|2
1736543270000|2025-01-10 21:07:50|207280.6|207190.6|207280.6|207190.6|207280.6|207190.6|207280.6|207190.6|1
1736543280000|2025-01-10 21:08:00|207281.7|207191.7|207279.8|207189.8|207281.8|207191.8|207276.6|207186.6|7
1736543290000|2025-01-10 21:08:10|207280.7|207190.7|207277.7|207187.7|207280.7|207190.7|207277.3|207187.3|3
1736543300000|2025-01-10 21:08:20|207278.9|207188.9|207280.3|207190.3|207283|207193|207278.9|207188.9|5
1736543310000|2025-01-10 21:08:30|207281.3|207191.3|207280.5|207190.5|207283.6|207193.6|207279.9|207189.9|9
1736543320000|2025-01-10 21:08:40|207269.5|207179.5|207276.5|207186.5|207279.3|207189.3|207264.9|207174.9|12
1736543330000|2025-01-10 21:08:50|207275.6|207185.6|207272.5|207182.5|207276|207186|207272.3|207182.3|8
1736543340000|2025-01-10 21:09:00|207272.3|207182.3|207283.7|207193.7|207283.8|207193.8|207271.3|207181.3|14
1736543350000|2025-01-10 21:09:10|207280.6|207190.6|207277.9|207187.9|207282.9|207192.9|207271|207181|23
1736543360000|2025-01-10 21:09:20|207276.9|207186.9|207271.8|207181.8|207276.9|207186.9|207268.9|207178.9|8
1736543370000|2025-01-10 21:09:30|207273|207183|207272.2|207182.2|207273|207183|207272.2|207182.2|2
1736543380000|2025-01-10 21:09:40|207271.5|207181.5|207271.5|207181.5|207271.5|207181.5|207271.5|207181.5|1
1736543390000|2025-01-10 21:09:50|207270.1|207180.1|207271.1|207181.1|207275.5|207185.5|207269.2|207179.2|15
1736543400000|2025-01-10 21:10:00|207272.3|207182.3|207269.3|207179.3|207274.7|207184.7|207267.6|207177.6|11
1736543410000|2025-01-10 21:10:10|207271.7|207181.7|207270.6|207180.6|207271.7|207181.7|207268|207178|7
1736543420000|2025-01-10 21:10:20|207271.8|207181.8|207270.8|207180.8|207271.8|207181.8|207270.8|207180.8|2
1736543430000|2025-01-10 21:10:30|207271.8|207181.8|207272.1|207182.1|207272.1|207182.1|207270.3|207180.3|3
1736543440000|2025-01-10 21:10:40|207274.5|207184.5|207227.4|207137.4|207284.5|207194.5|207227.4|207137.4|3
1736543450000|2025-01-10 21:10:50|207225.2|207135.2|207234.2|207144.2|207237.3|207147.3|207225.2|207135.2|22
1736543460000|2025-01-10 21:11:00|207233.8|207143.8|207235|207145|207236|207146|207230.7|207140.7|13
1736543470000|2025-01-10 21:11:10|207235.3|207145.3|207235.7|207145.7|207238.6|207148.6|207235.3|207145.3|3
1736543480000|2025-01-10 21:11:20|207236.1|207146.1|207231.1|207141.1|207236.1|207146.1|207228.5|207138.5|13
1736543490000|2025-01-10 21:11:30|207232.3|207142.3|207231.8|207141.8|207233.9|207143.9|207229.8|207139.8|17
1736543500000|2025-01-10 21:11:40|207229.4|207139.4|207232.1|207142.1|207235.7|207145.7|207229.4|207139.4|7
1736543510000|2025-01-10 21:11:50|207231.3|207141.3|207232.6|207142.6|207232.6|207142.6|207231.3|207141.3|3
1736543520000|2025-01-10 21:12:00|207231.9|207141.9|207207.1|207117.1|207231.9|207141.9|207205.6|207115.6|12
1736543530000|2025-01-10 21:12:10|207205.1|207115.1|207204.2|207114.2|207206.4|207116.4|207202|207112|19
1736543540000|2025-01-10 21:12:20|207202.4|207112.4|207202.4|207112.4|207202.4|207112.4|207200.1|207110.1|3
1736543550000|2025-01-10 21:12:30|207201.4|207111.4|207201.8|207111.8|207201.8|207111.8|207197.8|207107.8|7
1736543560000|2025-01-10 21:12:40|207202.9|207112.9|207205.7|207115.7|207205.7|207115.7|207202.9|207112.9|3
1736543570000|2025-01-10 21:12:50|207205.2|207115.2|207202.4|207112.4|207205.2|207115.2|207200.6|207110.6|6
1736543580000|2025-01-10 21:13:00|207201.2|207111.2|207203.5|207113.5|207204|207114|207199.9|207109.9|7
1736543600000|2025-01-10 21:13:20|207200.7|207110.7|207194|207104|207200.7|207110.7|207193.9|207103.9|4
1736543610000|2025-01-10 21:13:30|207195.5|207105.5|207199.9|207109.9|207200|207110|207194|207104|9
1736543620000|2025-01-10 21:13:40|207199.4|207109.4|207202|207112|207204|207114|207196.1|207106.1|25
1736543630000|2025-01-10 21:13:50|207200.3|207110.3|207199.9|207109.9|207202.9|207112.9|207198.7|207108.7|14
1736543640000|2025-01-10 21:14:00|207199|207109|207199|207109|207201.3|207111.3|207194.6|207104.6|16
1736543650000|2025-01-10 21:14:10|207197.2|207107.2|207198|207108|207199.2|207109.2|207195|207105|10
1736543660000|2025-01-10 21:14:20|207195.9|207105.9|207198.6|207108.6|207198.6|207108.6|207195|207105|5
1736543670000|2025-01-10 21:14:30|207198.4|207108.4|207198.4|207108.4|207198.4|207108.4|207198.4|207108.4|1
1736543690000|2025-01-10 21:14:50|207200.9|207110.9|207196.7|207106.7|207205.8|207115.8|207191.1|207101.1|10
1736543700000|2025-01-10 21:15:00|207196.2|207106.2|207177.6|207087.6|207199.3|207109.3|207174|207084|18
1736543710000|2025-01-10 21:15:10|207176|207086|207173.8|207083.8|207176|207086|207173.8|207083.8|5
1736543720000|2025-01-10 21:15:20|207175.2|207085.2|207174.7|207084.7|207175.2|207085.2|207173.7|207083.7|3
1736543730000|2025-01-10 21:15:30|207173.8|207083.8|207175.4|207085.4|207175.4|207085.4|207171.8|207081.8|6
1736543740000|2025-01-10 21:15:40|207174|207084|207175.6|207085.6|207175.6|207085.6|207173.6|207083.6|4
1736543750000|2025-01-10 21:15:50|207175|207085|207175.2|207085.2|207176.4|207086.4|207175|207085|4
1736543760000|2025-01-10 21:16:00|207172.7|207082.7|207177.1|207087.1|207177.1|207087.1|207172.3|207082.3|7
1736543770000|2025-01-10 21:16:10|207176.2|207086.2|207175|207085|207181.7|207091.7|207174|207084|15
1736543780000|2025-01-10 21:16:20|207178.5|207088.5|207175.3|207085.3|207178.5|207088.5|207175|207085|9
1736543790000|2025-01-10 21:16:30|207174.1|207084.1|207175.9|207085.9|207176.2|207086.2|207174.1|207084.1|8
1736543800000|2025-01-10 21:16:40|207177.3|207087.3|207190.3|207100.3|207190.3|207100.3|207177.3|207087.3|4
1736543810000|2025-01-10 21:16:50|207190.7|207100.7|207192.4|207102.4|207193.1|207103.1|207190.7|207100.7|3
1736543820000|2025-01-10 21:17:00|207190.8|207100.8|207189.2|207099.2|207191|207101|207188.2|207098.2|4
1736543830000|2025-01-10 21:17:10|207189.7|207099.7|207190.2|207100.2|207190.8|207100.8|207189.2|207099.2|8
1736543840000|2025-01-10 21:17:20|207192.7|207102.7|207193.2|207103.2|207194.3|207104.3|207189.8|207099.8|9
1736543850000|2025-01-10 21:17:30|207194|207104|207195.4|207105.4|207197.4|207107.4|207193|207103|7
1736543860000|2025-01-10 21:17:40|207194.1|207104.1|207193.7|207103.7|207196.2|207106.2|207193.4|207103.4|7
1736543870000|2025-01-10 21:17:50|207190.8|207100.8|207192.6|207102.6|207192.6|207102.6|207190.8|207100.8|2
1736543880000|2025-01-10 21:18:00|207193|207103|207179|207089|207193|207103|207179|207089|9
1736543890000|2025-01-10 21:18:10|207177.2|207087.2|207178.1|207088.1|207178.1|207088.1|207173.9|207083.9|6
1736543900000|2025-01-10 21:18:20|207178.3|207088.3|207179|207089|207182.8|207092.8|207178|207088|9
1736543910000|2025-01-10 21:18:30|207180.2|207090.2|207175.3|207085.3|207180.2|207090.2|207174.7|207084.7|7
1736543920000|2025-01-10 21:18:40|207174.4|207084.4|207176.9|207086.9|207176.9|207086.9|207174.4|207084.4|4
1736543930000|2025-01-10 21:18:50|207176.4|207086.4|207135.5|207045.5|207176.9|207086.9|207133.1|207043.1|10
1736543940000|2025-01-10 21:19:00|207135.1|207045.1|207171.4|207081.4|207171.5|207081.5|207135.1|207045.1|8
1736543950000|2025-01-10 21:19:10|207172.6|207082.6|207173.6|207083.6|207176.2|207086.2|207172.6|207082.6|15
1736543960000|2025-01-10 21:19:20|207175.2|207085.2|207172.8|207082.8|207175.9|207085.9|207171.6|207081.6|23
1736543970000|2025-01-10 21:19:30|207174.4|207084.4|207174.1|207084.1|207176.7|207086.7|207172.9|207082.9|17
1736543980000|2025-01-10 21:19:40|207174.5|207084.5|207175.3|207085.3|207175.5|207085.5|207174|207084|7
1736543990000|2025-01-10 21:19:50|207173.5|207083.5|207173.2|207083.2|207174.3|207084.3|207171.8|207081.8|7
1736544000000|2025-01-10 21:20:00|207172.6|207082.6|207172|207082|207173.6|207083.6|207170|207080|13
1736544010000|2025-01-10 21:20:10|207171.9|207081.9|207189.5|207099.5|207197.7|207107.7|207171.9|207081.9|19
1736544020000|2025-01-10 21:20:20|207189.4|207099.4|207185|207095|207189.4|207099.4|207175.3|207085.3|11
1736544030000|2025-01-10 21:20:30|207183.2|207093.2|207190.8|207100.8|207190.8|207100.8|207180|207090|20
1736544040000|2025-01-10 21:20:40|207187.9|207097.9|207186.6|207096.6|207191.6|207101.6|207183.1|207093.1|25
1736544050000|2025-01-10 21:20:50|207188.3|207098.3|207173|207083|207188.3|207098.3|207171.4|207081.4|16
1736544060000|2025-01-10 21:21:00|207172|207082|207173.3|207083.3|207174.2|207084.2|207172|207082|5
1736544070000|2025-01-10 21:21:10|207172.5|207082.5|207174.6|207084.6|207174.6|207084.6|207172.5|207082.5|3
1736544080000|2025-01-10 21:21:20|207171.6|207081.6|207172.5|207082.5|207175|207085|207171.6|207081.6|14
1736544090000|2025-01-10 21:21:30|207171.8|207081.8|207173.7|207083.7|207173.7|207083.7|207171.5|207081.5|7
1736544100000|2025-01-10 21:21:40|207172.4|207082.4|207174.1|207084.1|207176.9|207086.9|207172.4|207082.4|8
1736544110000|2025-01-10 21:21:50|207172.7|207082.7|207174.7|207084.7|207174.7|207084.7|207170.3|207080.3|8
1736544120000|2025-01-10 21:22:00|207175.7|207085.7|207173.8|207083.8|207175.7|207085.7|207172.5|207082.5|6
1736544130000|2025-01-10 21:22:10|207167.2|207077.2|207145.7|207055.7|207175|207085|207145.1|207055.1|14
1736544140000|2025-01-10 21:22:20|207145.2|207055.2|207150.1|207060.1|207165.3|207075.3|207131.6|207041.6|19
1736544150000|2025-01-10 21:22:30|207152.7|207062.7|207155.8|207065.8|207159.7|207069.7|207149.6|207059.6|6
1736544160000|2025-01-10 21:22:40|207149.7|207059.7|207140.8|207050.8|207151.5|207061.5|207139.7|207049.7|17
1736544170000|2025-01-10 21:22:50|207141.7|207051.7|207159.4|207069.4|207159.4|207069.4|207138.6|207048.6|16
1736544180000|2025-01-10 21:23:00|207157.3|207067.3|207158.7|207068.7|207160.5|207070.5|207155.8|207065.8|10
1736544190000|2025-01-10 21:23:10|207158.1|207068.1|207161.6|207071.6|207161.6|207071.6|207156.2|207066.2|7
1736544200000|2025-01-10 21:23:20|207164.1|207074.1|207163.2|207073.2|207166.1|207076.1|207161.8|207071.8|16
1736544210000|2025-01-10 21:23:30|207164.7|207074.7|207164.7|207074.7|207164.7|207074.7|207164.7|207074.7|1
1736544220000|2025-01-10 21:23:40|207163.2|207073.2|207164.1|207074.1|207164.7|207074.7|207163.2|207073.2|4
1736544240000|2025-01-10 21:24:00|207164.5|207074.5|207168.4|207078.4|207171.2|207081.2|207164.5|207074.5|11
1736544250000|2025-01-10 21:24:10|207169.5|207079.5|207172.7|207082.7|207173.7|207083.7|207169.5|207079.5|9
1736544280000|2025-01-10 21:24:40|207174.2|207084.2|207174.2|207084.2|207174.2|207084.2|207174.2|207084.2|1
1736544290000|2025-01-10 21:24:50|207172.3|207082.3|207181.7|207091.7|207181.7|207091.7|207171|207081|7
1736544300000|2025-01-10 21:25:00|207180.7|207090.7|207195.5|207105.5|207195.5|207105.5|207179.3|207089.3|10
1736544310000|2025-01-10 21:25:10|207196.8|207106.8|207204.7|207114.7|207204.7|207114.7|207196.8|207106.8|4
1736544320000|2025-01-10 21:25:20|207202.9|207112.9|207205.9|207115.9|207205.9|207115.9|207202.9|207112.9|3
1736544330000|2025-01-10 21:25:30|207205.8|207115.8|207205.6|207115.6|207205.8|207115.8|207205.6|207115.6|2
1736544340000|2025-01-10 21:25:40|207204.6|207114.6|207202.6|207112.6|207206.8|207116.8|207201.5|207111.5|8
1736544350000|2025-01-10 21:25:50|207203.5|207113.5|207204|207114|207205.3|207115.3|207203.5|207113.5|5
1736544360000|2025-01-10 21:26:00|207207|207117|207217.6|207127.6|207220.3|207130.3|207207|207117|4
1736544370000|2025-01-10 21:26:10|207216.3|207126.3|207222.1|207132.1|207224.6|207134.6|207216.3|207126.3|7
1736544380000|2025-01-10 21:26:20|207222.9|207132.9|207228.2|207138.2|207230.3|207140.3|207222.9|207132.9|6
1736544390000|2025-01-10 21:26:30|207229|207139|207229.5|207139.5|207230.6|207140.6|207228.2|207138.2|8
1736544400000|2025-01-10 21:26:40|207230.1|207140.1|207230.7|207140.7|207230.7|207140.7|207226.1|207136.1|8
1736544410000|2025-01-10 21:26:50|207230.9|207140.9|207228.7|207138.7|207230.9|207140.9|207228.6|207138.6|15
1736544420000|2025-01-10 21:27:00|207230.5|207140.5|207229.3|207139.3|207231|207141|207228.8|207138.8|7
1736544430000|2025-01-10 21:27:10|207229.1|207139.1|207229.3|207139.3|207231.8|207141.8|207228.8|207138.8|13
1736544440000|2025-01-10 21:27:20|207228.1|207138.1|207222|207132|207228.1|207138.1|207216.7|207126.7|11
1736544450000|2025-01-10 21:27:30|207222.7|207132.7|207222.8|207132.8|207222.9|207132.9|207221.9|207131.9|10
1736544460000|2025-01-10 21:27:40|207222.7|207132.7|207222.7|207132.7|207222.7|207132.7|207222.7|207132.7|1
1736544470000|2025-01-10 21:27:50|207221.9|207131.9|207221.3|207131.3|207221.9|207131.9|207221.3|207131.3|2
1736544480000|2025-01-10 21:28:00|207222.1|207132.1|207223.8|207133.8|207223.8|207133.8|207220.2|207130.2|21
1736544490000|2025-01-10 21:28:10|207222|207132|207223.8|207133.8|207223.8|207133.8|207222|207132|2
1736544500000|2025-01-10 21:28:20|207226.5|207136.5|207224.6|207134.6|207227.1|207137.1|207222.5|207132.5|9
1736544510000|2025-01-10 21:28:30|207222.8|207132.8|207227.4|207137.4|207228.7|207138.7|207221.8|207131.8|11
1736544520000|2025-01-10 21:28:40|207228.2|207138.2|207227.8|207137.8|207231.8|207141.8|207224.8|207134.8|10
1736544530000|2025-01-10 21:28:50|207228|207138|207213.4|207123.4|207228|207138|207211.5|207121.5|13
1736544540000|2025-01-10 21:29:00|207214|207124|207208.6|207118.6|207214|207124|207196.4|207106.4|29
1736544550000|2025-01-10 21:29:10|207207.3|207117.3|207206.5|207116.5|207209.1|207119.1|207204.7|207114.7|27
1736544560000|2025-01-10 21:29:20|207204.5|207114.5|207204.8|207114.8|207207.5|207117.5|207204.5|207114.5|10
1736544570000|2025-01-10 21:29:30|207204.9|207114.9|207206.4|207116.4|207207.5|207117.5|207204.9|207114.9|6
1736544580000|2025-01-10 21:29:40|207207.4|207117.4|207206.7|207116.7|207207.6|207117.6|207204|207114|13
1736544590000|2025-01-10 21:29:50|207206.5|207116.5|207208.1|207118.1|207209.7|207119.7|207206.5|207116.5|11
1736544600000|2025-01-10 21:30:00|207207.6|207117.6|207222.9|207132.9|207226.9|207136.9|207207.6|207117.6|10
1736544610000|2025-01-10 21:30:10|207224.7|207134.7|207224.7|207134.7|207224.7|207134.7|207224.7|207134.7|1
1736544620000|2025-01-10 21:30:20|207225.6|207135.6|207225|207135|207225.6|207135.6|207225|207135|2
1736544630000|2025-01-10 21:30:30|207227.1|207137.1|207221.2|207131.2|207227.1|207137.1|207221.2|207131.2|3
1736544640000|2025-01-10 21:30:40|207219.5|207129.5|207195.4|207105.4|207219.5|207129.5|207186.1|207096.1|7
1736544650000|2025-01-10 21:30:50|207190.2|207100.2|207188.2|207098.2|207193.2|207103.2|207188.2|207098.2|6
1736544660000|2025-01-10 21:31:00|207188.3|207098.3|207185.4|207095.4|207188.3|207098.3|207184.9|207094.9|5
1736544670000|2025-01-10 21:31:10|207184.9|207094.9|207185.2|207095.2|207188.5|207098.5|207178.4|207088.4|12
1736544680000|2025-01-10 21:31:20|207187.3|207097.3|207182.7|207092.7|207187.3|207097.3|207182.7|207092.7|6
1736544690000|2025-01-10 21:31:30|207185.8|207095.8|207185.8|207095.8|207185.8|207095.8|207185.8|207095.8|1
1736544700000|2025-01-10 21:31:40|207182.4|207092.4|207181.3|207091.3|207182.4|207092.4|207174.7|207084.7|5
1736544710000|2025-01-10 21:31:50|207182.4|207092.4|207184.8|207094.8|207185.5|207095.5|207180.5|207090.5|11
1736544730000|2025-01-10 21:32:10|207182.7|207092.7|207174.4|207084.4|207183|207093|207174.4|207084.4|7
1736544740000|2025-01-10 21:32:20|207170.3|207080.3|207173.2|207083.2|207173.4|207083.4|207170.3|207080.3|5
1736544760000|2025-01-10 21:32:40|207188.6|207098.6|207174.4|207084.4|207188.6|207098.6|207174.4|207084.4|7
1736544770000|2025-01-10 21:32:50|207178.8|207088.8|207197.3|207107.3|207204.5|207114.5|207178.8|207088.8|24
1736544780000|2025-01-10 21:33:00|207197.6|207107.6|207204.3|207114.3|207205.2|207115.2|207197.6|207107.6|36
1736544790000|2025-01-10 21:33:10|207204.4|207114.4|207202.5|207112.5|207207|207117|207199.8|207109.8|16
1736544800000|2025-01-10 21:33:20|207207.1|207117.1|207206.9|207116.9|207209.4|207119.4|207199.9|207109.9|22
1736544810000|2025-01-10 21:33:30|207206.4|207116.4|207207.4|207117.4|207207.8|207117.8|207205.4|207115.4|14
1736544820000|2025-01-10 21:33:40|207206.3|207116.3|207206.8|207116.8|207208.3|207118.3|207204.9|207114.9|9
1736544830000|2025-01-10 21:33:50|207207.9|207117.9|207211.3|207121.3|207214.4|207124.4|207207.9|207117.9|7
1736544840000|2025-01-10 21:34:00|207210.7|207120.7|207212|207122|207212|207122|207210.4|207120.4|7
1736544850000|2025-01-10 21:34:10|207211.8|207121.8|207212.4|207122.4|207212.7|207122.7|207205.2|207115.2|7
1736544860000|2025-01-10 21:34:20|207212.7|207122.7|207213.5|207123.5|207213.9|207123.9|207212.2|207122.2|9
1736544870000|2025-01-10 21:34:30|207213|207123|207213.2|207123.2|207213.2|207123.2|207211.7|207121.7|4
1736544880000|2025-01-10 21:34:40|207214.6|207124.6|207214.5|207124.5|207214.6|207124.6|207212.4|207122.4|3
1736544890000|2025-01-10 21:34:50|207215.7|207125.7|207219.1|207129.1|207219.4|207129.4|207214.3|207124.3|8
1736544900000|2025-01-10 21:35:00|207220.1|207130.1|207222.2|207132.2|207222.2|207132.2|207218.5|207128.5|7
1736544910000|2025-01-10 21:35:10|207221.1|207131.1|207232.2|207142.2|207240|207150|207219.8|207129.8|12
1736544920000|2025-01-10 21:35:20|207235.1|207145.1|207235.1|207145.1|207235.1|207145.1|207235.1|207145.1|1
1736544930000|2025-01-10 21:35:30|207232.1|207142.1|207230.2|207140.2|207233.5|207143.5|207229.7|207139.7|6
1736544940000|2025-01-10 21:35:40|207230.8|207140.8|207236.1|207146.1|207236.1|207146.1|207230.8|207140.8|4
1736544950000|2025-01-10 21:35:50|207236.4|207146.4|207238.1|207148.1|207238.1|207148.1|207236.4|207146.4|2
1736544960000|2025-01-10 21:36:00|207233.8|207143.8|207234.2|207144.2|207234.2|207144.2|207232.8|207142.8|4
1736544970000|2025-01-10 21:36:10|207234.1|207144.1|207236.8|207146.8|207236.8|207146.8|207234.1|207144.1|3
1736544980000|2025-01-10 21:36:20|207236.9|207146.9|207266.6|207176.6|207268.6|207178.6|207236.9|207146.9|6
1736544990000|2025-01-10 21:36:30|207267.8|207177.8|207267.1|207177.1|207268.8|207178.8|207261.8|207171.8|13
1736545000000|2025-01-10 21:36:40|207265.5|207175.5|207268.7|207178.7|207270.5|207180.5|207265.5|207175.5|10
1736545010000|2025-01-10 21:36:50|207264.3|207174.3|207265.3|207175.3|207265.8|207175.8|207264.3|207174.3|6
1736545020000|2025-01-10 21:37:00|207263.3|207173.3|207263|207173|207269.8|207179.8|207261|207171|18
1736545030000|2025-01-10 21:37:10|207261|207171|207260.1|207170.1|207264.5|207174.5|207260.1|207170.1|5
1736545040000|2025-01-10 21:37:20|207260|207170|207265.3|207175.3|207265.3|207175.3|207260|207170|7
1736545050000|2025-01-10 21:37:30|207263.1|207173.1|207265.5|207175.5|207266.3|207176.3|207262.7|207172.7|5
1736545060000|2025-01-10 21:37:40|207266.3|207176.3|207265.4|207175.4|207267|207177|207264.6|207174.6|8
1736545080000|2025-01-10 21:38:00|207267.4|207177.4|207265.5|207175.5|207267.4|207177.4|207265.5|207175.5|3
1736545090000|2025-01-10 21:38:10|207268.7|207178.7|207303.7|207213.7|207305.1|207215.1|207268.7|207178.7|8
1736545100000|2025-01-10 21:38:20|207305.1|207215.1|207302.3|207212.3|207305.1|207215.1|207300.2|207210.2|9
1736545110000|2025-01-10 21:38:30|207302.8|207212.8|207303|207213|207303.1|207213.1|207302.1|207212.1|4
1736545120000|2025-01-10 21:38:40|207301.4|207211.4|207286.5|207196.5|207302.9|207212.9|207283.4|207193.4|7
1736545130000|2025-01-10 21:38:50|207285.2|207195.2|207283.5|207193.5|207285.2|207195.2|207281|207191|6
1736545140000|2025-01-10 21:39:00|207283.6|207193.6|207261.7|207171.7|207283.6|207193.6|207257.1|207167.1|17
1736545160000|2025-01-10 21:39:20|207262.3|207172.3|207259.1|207169.1|207262.3|207172.3|207258.4|207168.4|8
1736545170000|2025-01-10 21:39:30|207258.2|207168.2|207262.3|207172.3|207262.3|207172.3|207258.2|207168.2|9
1736545180000|2025-01-10 21:39:40|207261.6|207171.6|207254.7|207164.7|207261.6|207171.6|207254.7|207164.7|17
1736545190000|2025-01-10 21:39:50|207257.4|207167.4|207254.5|207164.5|207257.4|207167.4|207248.3|207158.3|4
1736545200000|2025-01-10 21:40:00|207254.1|207164.1|207254.1|207164.1|207254.1|207164.1|207254.1|207164.1|1
1736545210000|2025-01-10 21:40:10|207259.1|207169.1|207262.2|207172.2|207262.2|207172.2|207259.1|207169.1|3
1736545220000|2025-01-10 21:40:20|207255.1|207165.1|207231.2|207141.2|207255.1|207165.1|207230.5|207140.5|5
1736545230000|2025-01-10 21:40:30|207232.5|207142.5|207252|207162|207255.2|207165.2|207232.5|207142.5|24
1736545240000|2025-01-10 21:40:40|207249.5|207159.5|207252.9|207162.9|207253.4|207163.4|207242.5|207152.5|26
1736545250000|2025-01-10 21:40:50|207244.6|207154.6|207246.2|207156.2|207252.5|207162.5|207244.6|207154.6|28
1736545260000|2025-01-10 21:41:00|207248.8|207158.8|207244.7|207154.7|207249|207159|207240.7|207150.7|23
1736545270000|2025-01-10 21:41:10|207245.4|207155.4|207217.8|207127.8|207246.5|207156.5|207213.1|207123.1|14
1736545280000|2025-01-10 21:41:20|207216.1|207126.1|207218.1|207128.1|207220.6|207130.6|207216.1|207126.1|5
1736545290000|2025-01-10 21:41:30|207220.7|207130.7|207213.8|207123.8|207222.3|207132.3|207213.8|207123.8|10
1736545300000|2025-01-10 21:41:40|207214.5|207124.5|207213.4|207123.4|207214.5|207124.5|207213.4|207123.4|9
1736545310000|2025-01-10 21:41:50|207209.3|207119.3|207209.2|207119.2|207209.3|207119.3|207209.2|207119.2|2
1736545320000|2025-01-10 21:42:00|207209.7|207119.7|207216.1|207126.1|207218.5|207128.5|207209.2|207119.2|11
1736545330000|2025-01-10 21:42:10|207216.9|207126.9|207213|207123|207222.1|207132.1|207213|207123|16
1736545340000|2025-01-10 21:42:20|207216.8|207126.8|207216.5|207126.5|207228.6|207138.6|207216.2|207126.2|19
1736545350000|2025-01-10 21:42:30|207217.7|207127.7|207219.6|207129.6|207220.9|207130.9|207217.7|207127.7|5
1736545360000|2025-01-10 21:42:40|207220.2|207130.2|207221.3|207131.3|207221.3|207131.3|207220.2|207130.2|3
1736545370000|2025-01-10 21:42:50|207223.3|207133.3|207221.4|207131.4|207223.3|207133.3|207221.4|207131.4|3
1736545380000|2025-01-10 21:43:00|207222.7|207132.7|207218.5|207128.5|207225.7|207135.7|207215.7|207125.7|12
1736545390000|2025-01-10 21:43:10|207219.4|207129.4|207221.7|207131.7|207225.1|207135.1|207219.4|207129.4|3
1736545400000|2025-01-10 21:43:20|207219.9|207129.9|207239.4|207149.4|207248.7|207158.7|207219.9|207129.9|8
1736545410000|2025-01-10 21:43:30|207231.4|207141.4|207230.8|207140.8|207232.3|207142.3|207229.9|207139.9|6
1736545420000|2025-01-10 21:43:40|207229.7|207139.7|207228.7|207138.7|207229.7|207139.7|207228.7|207138.7|3
1736545430000|2025-01-10 21:43:50|207230.2|207140.2|207229.2|207139.2|207230.2|207140.2|207224|207134|6
1736545440000|2025-01-10 21:44:00|207227.5|207137.5|207212.5|207122.5|207231.8|207141.8|207209.2|207119.2|21
1736545450000|2025-01-10 21:44:10|207213.3|207123.3|207210.9|207120.9|207215.1|207125.1|207209|207119|6
1736545460000|2025-01-10 21:44:20|207211.8|207121.8|207211.5|207121.5|207212.4|207122.4|207210|207120|9
1736545470000|2025-01-10 21:44:30|207210.8|207120.8|207218.9|207128.9|207220.5|207130.5|207209.9|207119.9|15
1736545480000|2025-01-10 21:44:40|207219.5|207129.5|207218.1|207128.1|207223.1|207133.1|207216.1|207126.1|15
1736545490000|2025-01-10 21:44:50|207215.7|207125.7|207214.4|207124.4|207218|207128|207212.1|207122.1|10
1736545500000|2025-01-10 21:45:00|207217.8|207127.8|207210.8|207120.8|207219.2|207129.2|207210.3|207120.3|7
1736545510000|2025-01-10 21:45:10|207211|207121|207220.9|207130.9|207220.9|207130.9|207211|207121|5
1736545520000|2025-01-10 21:45:20|207222|207132|207217.3|207127.3|207222|207132|207213|207123|7
1736545530000|2025-01-10 21:45:30|207214.9|207124.9|207219.2|207129.2|207220.8|207130.8|207211.5|207121.5|5
1736545540000|2025-01-10 21:45:40|207215.1|207125.1|207155.7|207065.7|207215.1|207125.1|207155.7|207065.7|7
1736545550000|2025-01-10 21:45:50|207157.1|207067.1|207173.5|207083.5|207173.5|207083.5|207156.3|207066.3|15
1736545560000|2025-01-10 21:46:00|207173.1|207083.1|207177.1|207087.1|207177.1|207087.1|207167.5|207077.5|8
1736545570000|2025-01-10 21:46:10|207178.4|207088.4|207182.9|207092.9|207182.9|207092.9|207178.4|207088.4|2
1736545580000|2025-01-10 21:46:20|207178.8|207088.8|207161.7|207071.7|207178.8|207088.8|207158.6|207068.6|5
1736545590000|2025-01-10 21:46:30|207162.4|207072.4|207160.2|207070.2|207168.2|207078.2|207159.3|207069.3|11
1736545600000|2025-01-10 21:46:40|207159.1|207069.1|207159.6|207069.6|207162.9|207072.9|207158.6|207068.6|7
1736545610000|2025-01-10 21:46:50|207157.2|207067.2|207155.3|207065.3|207157.2|207067.2|207154.3|207064.3|4
1736545620000|2025-01-10 21:47:00|207157.5|207067.5|207160|207070|207164.2|207074.2|207157.5|207067.5|4
1736545630000|2025-01-10 21:47:10|207161.9|207071.9|207178.1|207088.1|207180.3|207090.3|207155.9|207065.9|10
1736545640000|2025-01-10 21:47:20|207178.8|207088.8|207185.5|207095.5|207185.5|207095.5|207178.8|207088.8|4
1736545650000|2025-01-10 21:47:30|207186.3|207096.3|207180.7|207090.7|207194.9|207104.9|207178|207088|12
1736545660000|2025-01-10 21:47:40|207174.8|207084.8|207182.7|207092.7|207182.7|207092.7|207174.8|207084.8|7
1736545670000|2025-01-10 21:47:50|207180.5|207090.5|207176.8|207086.8|207180.5|207090.5|207172.3|207082.3|7
1736545680000|2025-01-10 21:48:00|207175.7|207085.7|207175.7|207085.7|207175.7|207085.7|207175.7|207085.7|1
1736545690000|2025-01-10 21:48:10|207179|207089|207179|207089|207179|207089|207179|207089|1
1736545700000|2025-01-10 21:48:20|207175.7|207085.7|207174.9|207084.9|207175.7|207085.7|207171.2|207081.2|5
1736545710000|2025-01-10 21:48:30|207174.6|207084.6|207173.5|207083.5|207179.3|207089.3|207168.6|207078.6|9
1736545720000|2025-01-10 21:48:40|207179|207089|207178|207088|207179|207089|207177.9|207087.9|4
1736545730000|2025-01-10 21:48:50|207177.9|207087.9|207172.8|207082.8|207177.9|207087.9|207172.8|207082.8|3
1736545740000|2025-01-10 21:49:00|207173.5|207083.5|207173.5|207083.5|207173.5|207083.5|207173.5|207083.5|1
1736545750000|2025-01-10 21:49:10|207171.8|207081.8|207175.6|207085.6|207175.6|207085.6|207171.6|207081.6|3
1736545770000|2025-01-10 21:49:30|207175|207085|207186.1|207096.1|207186.1|207096.1|207175|207085|3
1736545780000|2025-01-10 21:49:40|207186.8|207096.8|207179.6|207089.6|207186.8|207096.8|207179.6|207089.6|4
1736545790000|2025-01-10 21:49:50|207174.1|207084.1|207169.6|207079.6|207174.1|207084.1|207169.6|207079.6|2
1736545800000|2025-01-10 21:50:00|207169.7|207079.7|207171.1|207081.1|207179.1|207089.1|207167.2|207077.2|12
1736545810000|2025-01-10 21:50:10|207172.4|207082.4|207169.2|207079.2|207172.7|207082.7|207169.2|207079.2|6
1736545820000|2025-01-10 21:50:20|207169.8|207079.8|207169.8|207079.8|207169.8|207079.8|207169.8|207079.8|1
1736545830000|2025-01-10 21:50:30|207170.5|207080.5|207170.5|207080.5|207170.5|207080.5|207170.5|207080.5|1
1736545840000|2025-01-10 21:50:40|207176.7|207086.7|207169.5|207079.5|207184.7|207094.7|207169.5|207079.5|6
1736545850000|2025-01-10 21:50:50|207168.5|207078.5|207169.2|207079.2|207169.2|207079.2|207168.5|207078.5|2
1736545860000|2025-01-10 21:51:00|207168.4|207078.4|207167.9|207077.9|207168.4|207078.4|207167.9|207077.9|2
1736545870000|2025-01-10 21:51:10|207168.9|207078.9|207168.9|207078.9|207168.9|207078.9|207168.9|207078.9|1
1736545890000|2025-01-10 21:51:30|207169.4|207079.4|207169.4|207079.4|207169.4|207079.4|207169.4|207079.4|1
1736545900000|2025-01-10 21:51:40|207168.2|207078.2|207171.4|207081.4|207171.4|207081.4|207168.2|207078.2|3
1736545910000|2025-01-10 21:51:50|207172.7|207082.7|207175.3|207085.3|207176.1|207086.1|207172.7|207082.7|4
1736545920000|2025-01-10 21:52:00|207174.1|207084.1|207176.6|207086.6|207176.6|207086.6|207174.1|207084.1|2
1736545930000|2025-01-10 21:52:10|207174.6|207084.6|207174.6|207084.6|207174.6|207084.6|207174.6|207084.6|1
1736545940000|2025-01-10 21:52:20|207179.6|207089.6|207199.4|207109.4|207204.4|207114.4|207179.6|207089.6|3
1736545950000|2025-01-10 21:52:30|207196.7|207106.7|207190.9|207100.9|207196.7|207106.7|207190|207100|6
1736545960000|2025-01-10 21:52:40|207189|207099|207189.7|207099.7|207191.4|207101.4|207189|207099|4
1736545970000|2025-01-10 21:52:50|207190.1|207100.1|207185.6|207095.6|207190.1|207100.1|207185.6|207095.6|4
1736545980000|2025-01-10 21:53:00|207186.8|207096.8|207216|207126|207228.7|207138.7|207182.3|207092.3|18
1736545990000|2025-01-10 21:53:10|207226.1|207136.1|207216.5|207126.5|207226.1|207136.1|207216.5|207126.5|8
1736546000000|2025-01-10 21:53:20|207221.3|207131.3|207219.7|207129.7|207221.3|207131.3|207215.1|207125.1|10
1736546010000|2025-01-10 21:53:30|207221.8|207131.8|207221.2|207131.2|207223.3|207133.3|207221.2|207131.2|6
1736546020000|2025-01-10 21:53:40|207221.6|207131.6|207222|207132|207224|207134|207221.6|207131.6|4
1736546030000|2025-01-10 21:53:50|207215.4|207125.4|207224.1|207134.1|207230.1|207140.1|207215.4|207125.4|11
1736546040000|2025-01-10 21:54:00|207215.6|207125.6|207224.3|207134.3|207224.3|207134.3|207215.2|207125.2|12
1736546050000|2025-01-10 21:54:10|207223.2|207133.2|207223.3|207133.3|207223.3|207133.3|207223.2|207133.2|2
1736546060000|2025-01-10 21:54:20|207224.1|207134.1|207224.1|207134.1|207224.1|207134.1|207224.1|207134.1|1
1736546090000|2025-01-10 21:54:50|207225.4|207135.4|207226.1|207136.1|207226.1|207136.1|207225.4|207135.4|2
1736546100000|2025-01-10 21:55:00|207229|207139|207223.3|207133.3|207229|207139|207216.1|207126.1|6
1736546110000|2025-01-10 21:55:10|207227.9|207137.9|207227.9|207137.9|207227.9|207137.9|207227.9|207137.9|1
1736546120000|2025-01-10 21:55:20|207223.5|207133.5|207223.5|207133.5|207223.5|207133.5|207223.5|207133.5|1
1736546130000|2025-01-10 21:55:30|207224.2|207134.2|207221.3|207131.3|207224.2|207134.2|207218|207128|4
1736546150000|2025-01-10 21:55:50|207220.5|207130.5|207225.6|207135.6|207225.6|207135.6|207220.5|207130.5|4
1736546160000|2025-01-10 21:56:00|207221.6|207131.6|207225.2|207135.2|207225.2|207135.2|207221.6|207131.6|3
1736546170000|2025-01-10 21:56:10|207222.9|207132.9|207222.9|207132.9|207222.9|207132.9|207222.9|207132.9|1
1736546180000|2025-01-10 21:56:20|207227.5|207137.5|207227.5|207137.5|207227.5|207137.5|207227.5|207137.5|1
1736546220000|2025-01-10 21:57:00|207228.3|207138.3|207228.3|207138.3|207228.3|207138.3|207228.3|207138.3|1
1736546280000|2025-01-10 21:58:00|207228.8|207138.8|207228.8|207138.8|207228.8|207138.8|207228.8|207138.8|1
1736546310000|2025-01-10 21:58:30|207353.1|207078.3|207330.3|207096.2|207356.4|207096.2|207330.3|207078.3|3
1736726400000|2025-01-13 00:00:00|207261.8|206997.1|207262.4|206996|207262.4|206997.1|207261.2|206996|7
1736726410000|2025-01-13 00:00:10|207262.1|206996.7|207262.1|206996|207262.4|206996.7|207262.1|206996|5
1736726420000|2025-01-13 00:00:20|207261.8|206996.3|207261.8|206996|207261.8|206996.3|207261.8|206993.4|3
1736726430000|2025-01-13 00:00:30|207261.5|206983.9|207228.9|206984.3|207261.5|206987.2|207228.9|206983.5|13
1736726440000|2025-01-13 00:00:40|207228.6|206984.6|207228.4|206984.6|207228.6|206984.6|207228.4|206984.6|2
1736726450000|2025-01-13 00:00:50|207228.1|206987.2|207229.3|206987.2|207229.3|206987.2|207228.1|206987.2|3
1736726460000|2025-01-13 00:01:00|207241|206987.9|207184.2|207094.2|207256.8|207094.2|207172.2|206987.9|19
1736726470000|2025-01-13 00:01:10|207184.1|207094.1|207225.4|206954.1|207226.9|207094.4|207180.3|206952.6|7
1736726480000|2025-01-13 00:01:20|207223.7|206955.5|207214.8|206969.4|207223.7|206969.4|207214.8|206955.5|12
1736726490000|2025-01-13 00:01:30|207214|206970.1|207209.3|206974.4|207214|206974.4|207209.3|206970.1|11
1736726500000|2025-01-13 00:01:40|207209|206975.9|207171.6|206926.6|207209|206976.5|207169.9|206918.9|19
1736726510000|2025-01-13 00:01:50|207171.3|206926.9|207246.1|206961.8|207256.5|206977.5|207168.3|206926.9|20
1736726520000|2025-01-13 00:02:00|207244.1|206963.7|207243|206980.8|207248.1|206985.2|207215.4|206940.1|17
1736726530000|2025-01-13 00:02:10|207241|206983|207228.6|206998.1|207241|206998.1|207228.6|206983|12
1736726540000|2025-01-13 00:02:20|207158.6|206998.6|207160|207070|207160|207070|207158.6|206998.6|11
1736726550000|2025-01-13 00:02:30|207159.3|207069.3|207159.9|207069.9|207160|207070|207159.1|207069.1|7
1736726560000|2025-01-13 00:02:40|207159.6|207069.6|207158.6|207068.6|207159.6|207069.6|207158.4|207068.4|7
1736726570000|2025-01-13 00:02:50|207158.2|207068.2|207158.6|207068.6|207158.6|207068.6|207158.2|207068.2|2
1736726580000|2025-01-13 00:03:00|207159|207069|207160.2|207070.2|207160.6|207070.6|207158.8|207068.8|4
1736726590000|2025-01-13 00:03:10|207160|207070|207158.8|207068.8|207160.2|207070.2|207158.4|207068.4|7
1736726600000|2025-01-13 00:03:20|207158.6|207068.6|207244|206984|207244.4|207068.6|207140.2|206984|10
1736726610000|2025-01-13 00:03:30|207243.3|206976.5|207143|207053|207243.3|207053.3|207143|206973.6|8
1736726620000|2025-01-13 00:03:40|207142.8|207052.8|207142.1|207052.1|207142.8|207052.8|207142.1|207052.1|3
1736726640000|2025-01-13 00:04:00|207141.7|207051.7|207141.7|207051.7|207141.7|207051.7|207141.7|207051.7|1
1736726660000|2025-01-13 00:04:20|207141.9|207051.9|207142.1|207052.1|207142.3|207052.3|207141.9|207051.9|4
1736726670000|2025-01-13 00:04:30|207141.2|207051.2|207141.6|207051.6|207141.6|207051.6|207141.2|207051.2|2
1736726680000|2025-01-13 00:04:40|207141.4|207051.4|207141.2|207051.2|207141.4|207051.4|207141.2|207051.2|2
1736726690000|2025-01-13 00:04:50|207141.8|207051.8|207149.2|207059.2|207154|207064|207141.8|207051.8|5
1736726700000|2025-01-13 00:05:00|207149|207059|207142.1|207052.1|207149.5|207059.5|207142.1|207052.1|8
1736726710000|2025-01-13 00:05:10|207143.3|207053.3|207167.7|207077.7|207167.8|207077.8|207143.3|207053.3|10
1736726720000|2025-01-13 00:05:20|207170.8|207080.8|207171.4|207081.4|207171.6|207081.6|207170.7|207080.7|4
1736726730000|2025-01-13 00:05:30|207171|207081|207168.5|207078.5|207171|207081|207157.5|207067.5|6
1736726740000|2025-01-13 00:05:40|207169.6|207079.6|207172|207082|207172.7|207082.7|207169.6|207079.6|3
1736726750000|2025-01-13 00:05:50|207176.7|207086.7|207197.4|207107.4|207199|207109|207176.7|207086.7|12
1736726760000|2025-01-13 00:06:00|207197.1|207107.1|207235.1|206990.4|207237.5|207107.1|207196|206981.1|16
1736726770000|2025-01-13 00:06:10|207234.3|206991.1|207227.1|206996.1|207234.3|206996.1|207227.1|206991.1|10
1736726780000|2025-01-13 00:06:20|207226.8|206996.4|207211.9|206977.1|207227.5|207066.8|207156.6|206974.1|12
1736726790000|2025-01-13 00:06:30|207211.7|206977.4|207140.1|207050.1|207211.7|207050.1|207140.1|206977.4|9
1736726800000|2025-01-13 00:06:40|207138.9|207048.9|207157.3|207067.3|207159.8|207069.8|207138.9|207048.9|15
1736726810000|2025-01-13 00:06:50|207160.2|207070.2|207174.1|207084.1|207247.5|207085|207160.2|207013.2|13
1736726820000|2025-01-13 00:07:00|207172.9|207082.9|207156.2|207066.2|207173.9|207083.9|207156.2|207066.2|11
1736726830000|2025-01-13 00:07:10|207156.1|207066.1|207155.9|207065.9|207156.1|207066.1|207155.9|207065.9|3
1736726840000|2025-01-13 00:07:20|207156.7|207066.7|207160.2|207070.2|207160.9|207070.9|207156.6|207066.6|6
1736726860000|2025-01-13 00:07:40|207160.9|207070.9|207160.9|207070.9|207160.9|207070.9|207160.9|207070.9|1
1736726870000|2025-01-13 00:07:50|207160.8|207070.8|207162.9|207072.9|207162.9|207072.9|207160.8|207070.8|2
1736726880000|2025-01-13 00:08:00|207159.5|207069.5|207163.1|207073.1|207163.1|207073.1|207156.8|207066.8|8
1736726890000|2025-01-13 00:08:10|207163.2|207073.2|207163.1|207073.1|207163.2|207073.2|207163|207073|3
1736726920000|2025-01-13 00:08:40|207166.4|207076.4|207180.6|207090.6|207185.6|207095.6|207166.4|207076.4|4
1736726930000|2025-01-13 00:08:50|207183|207093|207180.2|207090.2|207183|207093|207180.2|207090.2|4
1736726940000|2025-01-13 00:09:00|207182.1|207092.1|207182|207092|207182.1|207092.1|207182|207092|2
1736726980000|2025-01-13 00:09:40|207179.6|207089.6|207160|207070|207179.6|207089.6|207160|207070|4
1736726990000|2025-01-13 00:09:50|207163.2|207073.2|207160.6|207070.6|207163.2|207073.2|207160.6|207070.6|3
1736727000000|2025-01-13 00:10:00|207161.3|207071.3|207161.3|207071.3|207161.3|207071.3|207161.3|207071.3|1
1736727020000|2025-01-13 00:10:20|207165.6|207075.6|207178|207088|207180|207090|207165.6|207075.6|8
1736727040000|2025-01-13 00:10:40|207174.7|207084.7|207175.6|207085.6|207175.8|207085.8|207174.7|207084.7|4
1736727050000|2025-01-13 00:10:50|207174.5|207084.5|207174.3|207084.3|207174.5|207084.5|207174.3|207084.3|2
1736727070000|2025-01-13 00:11:10|207173.7|207083.7|207173.7|207083.7|207173.7|207083.7|207173.7|207083.7|1
1736727080000|2025-01-13 00:11:20|207173.5|207083.5|207173.5|207083.5|207173.5|207083.5|207173.5|207083.5|1
1736727090000|2025-01-13 00:11:30|207170.4|207080.4|207094.4|207004.4|207197|207080.4|207094.4|206932.3|8
1736727100000|2025-01-13 00:11:40|207193.3|206936.2|207189|206945.4|207199.3|206945.4|207189|206931.5|11
1736727110000|2025-01-13 00:11:50|207187.7|206946.5|207116.9|207026.9|207191|207027|207116.9|206937|16
1736727120000|2025-01-13 00:12:00|207116.7|207026.7|207116.6|207026.6|207117.1|207027.1|207116.6|207026.6|8
1736727130000|2025-01-13 00:12:10|207115.5|207025.5|207114.8|207024.8|207115.5|207025.5|207114.6|207024.6|5
1736727140000|2025-01-13 00:12:20|207115|207025|207114.8|207024.8|207115|207025|207114.4|207024.4|4
1736727150000|2025-01-13 00:12:30|207114.4|207024.4|207115|207025|207115|207025|207114.3|207024.3|4
1736727160000|2025-01-13 00:12:40|207112.9|207022.9|207115.6|207025.6|207115.6|207025.6|207112.9|207022.9|2
1736727170000|2025-01-13 00:12:50|207112.7|207022.7|207113.9|207023.9|207115.6|207025.6|207112.7|207022.7|6
1736727180000|2025-01-13 00:13:00|207114.7|207024.7|207114.7|207024.7|207114.9|207024.9|207113.5|207023.5|6
1736727190000|2025-01-13 00:13:10|207113.6|207023.6|207115.8|207025.8|207115.8|207025.8|207113.5|207023.5|5
1736727200000|2025-01-13 00:13:20|207116.1|207026.1|207113.6|207023.6|207116.1|207026.1|207113.6|207023.6|2
1736727220000|2025-01-13 00:13:40|207113.2|207023.2|207113.2|207023.2|207113.2|207023.2|207113.2|207023.2|1
1736727230000|2025-01-13 00:13:50|207115.3|207025.3|207115.1|207025.1|207115.3|207025.3|207115.1|207025.1|2
1736727240000|2025-01-13 00:14:00|207112.8|207022.8|207112.6|207022.6|207113.6|207023.6|207109.3|207019.3|4
1736727250000|2025-01-13 00:14:10|207109.3|207019.3|207110.3|207020.3|207110.3|207020.3|207109.3|207019.3|3
1736727260000|2025-01-13 00:14:20|207110.6|207020.6|207115|207025|207118.6|207028.6|207108.5|207018.5|7
1736727270000|2025-01-13 00:14:30|207114.6|207024.6|207114.6|207024.6|207114.6|207024.6|207114.6|207024.6|1
1736727280000|2025-01-13 00:14:40|207114.8|207024.8|207112.5|207022.5|207114.8|207024.8|207112.5|207022.5|2
1736727290000|2025-01-13 00:14:50|207115|207025|207110.4|207020.4|207115|207025|207110.4|207020.4|3
1736727300000|2025-01-13 00:15:00|207108.1|207018.1|207108.1|207018.1|207110.4|207020.4|207107.7|207017.7|7
1736727310000|2025-01-13 00:15:10|207107.7|207017.7|207111.8|207021.8|207111.8|207021.8|207107.7|207017.7|6
1736727320000|2025-01-13 00:15:20|207110.6|207020.6|207113.9|207023.9|207113.9|207023.9|207110.6|207020.6|3
1736727330000|2025-01-13 00:15:30|207111.5|207021.5|207136.1|207046.1|207136.1|207046.1|207111.5|207021.5|5
1736727340000|2025-01-13 00:15:40|207135.2|207045.2|207135.1|207045.1|207135.2|207045.2|207135.1|207045.1|2
1736727350000|2025-01-13 00:15:50|207136.7|207046.7|207136.7|207046.7|207136.7|207046.7|207136.7|207046.7|1
1736727360000|2025-01-13 00:16:00|207137.5|207047.5|207137.7|207047.7|207137.7|207047.7|207137.5|207047.5|2
1736727370000|2025-01-13 00:16:10|207139.7|207049.7|207163.8|206905.4|207169.5|207049.7|207075.3|206897.5|17
1736727380000|2025-01-13 00:16:20|207162|206906.6|207086|206996|207162|206996|207086|206902.5|12
1736727390000|2025-01-13 00:16:30|207085.7|206995.7|207194.1|206946.3|207199.9|206995.7|207085.6|206935.4|10
1736727400000|2025-01-13 00:16:40|207193.2|206947.1|207186.1|206953.5|207193.2|206953.5|207186.1|206947.1|11
1736727410000|2025-01-13 00:16:50|207185.7|206953.9|207114.6|207024.6|207185.7|207024.8|207114.6|206953.9|7
1736727420000|2025-01-13 00:17:00|207114.3|207024.3|207114.3|207024.3|207114.3|207024.3|207114.3|207024.3|1
1736727440000|2025-01-13 00:17:20|207115.3|207025.3|207114.8|207024.8|207115.3|207025.3|207114.5|207024.5|3
1736727450000|2025-01-13 00:17:30|207115.3|207025.3|207115.3|207025.3|207115.3|207025.3|207115.3|207025.3|1
1736727500000|2025-01-13 00:18:20|207115.2|207025.2|207111.9|207021.9|207115.2|207025.2|207111.7|207021.7|5
1736727510000|2025-01-13 00:18:30|207111|207021|207111.2|207021.2|207111.2|207021.2|207111|207021|2
1736727530000|2025-01-13 00:18:50|207108|207018|207094.4|207004.4|207108|207018|207094.4|207004.4|3
1736727540000|2025-01-13 00:19:00|207094|207004|207113.2|207023.2|207181.1|207023.2|207094|206942.3|7
1736727550000|2025-01-13 00:19:10|207112.7|207022.7|207113.2|207023.2|207113.2|207023.2|207112.7|207022.7|2
1736727560000|2025-01-13 00:19:20|207113.7|207023.7|207113.7|207023.7|207113.7|207023.7|207112.9|207022.9|6
1736727570000|2025-01-13 00:19:30|207113.1|207023.1|207113.7|207023.7|207113.7|207023.7|207113.1|207023.1|3
1736727580000|2025-01-13 00:19:40|207114|207024|207114.1|207024.1|207114.1|207024.1|207113.4|207023.4|3
1736727590000|2025-01-13 00:19:50|207114|207024|207114.7|207024.7|207114.7|207024.7|207113.8|207023.8|4
1736727600000|2025-01-13 00:20:00|207115.6|207025.6|207119.4|207029.4|207119.4|207029.4|207115.6|207025.6|7
1736727610000|2025-01-13 00:20:10|207118.3|207028.3|207116.6|207026.6|207118.3|207028.3|207116.6|207026.6|2
1736727630000|2025-01-13 00:20:30|207192.3|206954.4|207192.3|206954.4|207192.3|206954.4|207192.3|206954.4|1
1736727650000|2025-01-13 00:20:50|207192.7|206954.1|207189.7|206949.8|207192.7|206954.1|207189.7|206949.8|2
1736727660000|2025-01-13 00:21:00|207186.1|206950.5|207188.6|206947.9|207188.6|206950.5|207186.1|206947.9|2
1736727670000|2025-01-13 00:21:10|207189|206947.5|207112.9|207022.9|207189|207022.9|207112.9|206947.5|2
1736727690000|2025-01-13 00:21:30|207184.1|206953.5|207114.4|207024.4|207184.1|207024.4|207114.4|206953.5|2
1736727710000|2025-01-13 00:21:50|207114.7|207024.7|207114.7|207024.7|207114.7|207024.7|207114.7|207024.7|1
1736727720000|2025-01-13 00:22:00|207113.6|207023.6|207111.8|207021.8|207113.6|207023.6|207111.8|207021.8|4
1736727760000|2025-01-13 00:22:40|207111.4|207021.4|207182.7|206950.8|207186.7|207021.4|207111.4|206950.4|5
1736727780000|2025-01-13 00:23:00|207110.6|207020.6|207114.7|207024.7|207114.7|207024.7|207110.6|207020.6|2
1736727800000|2025-01-13 00:23:20|207185|206954.5|207113.7|207023.7|207185|207023.7|207113.7|206954.5|2
1736727810000|2025-01-13 00:23:30|207185|206954.5|207141.2|207051.2|207185|207051.2|207138.7|206954.5|8
1736727820000|2025-01-13 00:23:40|207141.5|207051.5|207141.8|207051.8|207141.8|207051.8|207141.5|207051.5|4
1736727830000|2025-01-13 00:23:50|207141.9|207051.9|207141.9|207051.9|207141.9|207051.9|207141.9|207051.9|1
1736727850000|2025-01-13 00:24:10|207142|207052|207142|207052|207142|207052|207142|207052|1
1736727860000|2025-01-13 00:24:20|207140.8|207050.8|207141.7|207051.7|207141.7|207051.7|207140.8|207050.8|2
1736727870000|2025-01-13 00:24:30|207139.4|207049.4|207130|207040|207200.2|207049.4|207122.7|206956.6|8
1736727880000|2025-01-13 00:24:40|207131.4|207041.4|207129.3|207039.3|207131.6|207041.6|207128.9|207038.9|5
1736727890000|2025-01-13 00:24:50|207129.2|207039.2|207132.5|207042.5|207132.5|207042.5|207129.2|207039.2|2
1736727910000|2025-01-13 00:25:10|207132.6|207042.6|207132.6|207042.6|207132.6|207042.6|207132.6|207042.6|1
1736727920000|2025-01-13 00:25:20|207131.9|207041.9|207131.9|207041.9|207131.9|207041.9|207131.9|207041.9|1
1736727930000|2025-01-13 00:25:30|207131.1|207041.1|207131.1|207041.1|207131.1|207041.1|207131.1|207041.1|1
1736727940000|2025-01-13 00:25:40|207129.7|207039.7|207131.9|207041.9|207131.9|207041.9|207129.6|207039.6|3
1736727950000|2025-01-13 00:25:50|207131.2|207041.2|207131.9|207041.9|207131.9|207041.9|207131.2|207041.2|2
1736727960000|2025-01-13 00:26:00|207132.6|207042.6|207132.6|207042.6|207132.6|207042.6|207132.6|207042.6|1
1736727980000|2025-01-13 00:26:20|207132|207042|207131|207041|207132|207042|207131|207041|2
1736727990000|2025-01-13 00:26:30|207130.8|207040.8|207131.4|207041.4|207131.4|207041.4|207130.8|207040.8|3
1736728000000|2025-01-13 00:26:40|207129.9|207039.9|207131.5|207041.5|207131.5|207041.5|207129.9|207039.9|2
1736728020000|2025-01-13 00:27:00|207129.9|207039.9|207129.9|207039.9|207129.9|207039.9|207129.9|207039.9|1
1736728040000|2025-01-13 00:27:20|207131.2|207041.2|207131.4|207041.4|207131.4|207041.4|207131.2|207041.2|2
1736728050000|2025-01-13 00:27:30|207132.7|207042.7|207132.7|207042.7|207132.7|207042.7|207132.7|207042.7|1
1736728090000|2025-01-13 00:28:10|207134.5|207044.5|207134.5|207044.5|207134.5|207044.5|207134.5|207044.5|1
1736728110000|2025-01-13 00:28:30|207134.7|207044.7|207134.7|207044.7|207134.7|207044.7|207134.7|207044.7|1
1736728130000|2025-01-13 00:28:50|207134.9|207044.9|207134.9|207044.9|207134.9|207044.9|207134.9|207044.9|1
1736728140000|2025-01-13 00:29:00|207134.7|207044.7|207134.7|207044.7|207134.7|207044.7|207134.7|207044.7|1
1736728150000|2025-01-13 00:29:10|207136.2|207046.2|207136.4|207046.4|207136.4|207046.4|207136.2|207046.2|2
1736728170000|2025-01-13 00:29:30|207136.7|207046.7|207136.7|207046.7|207136.7|207046.7|207136.7|207046.7|1
1736728200000|2025-01-13 00:30:00|207136.9|207046.9|207146.7|207056.7|207148.5|207058.5|207136.9|207046.9|7
1736728210000|2025-01-13 00:30:10|207146.4|207056.4|207146.4|207056.4|207146.4|207056.4|207146.4|207056.4|1
1736728220000|2025-01-13 00:30:20|207146.7|207056.7|207146.6|207056.6|207146.7|207056.7|207146.6|207056.6|2
1736728230000|2025-01-13 00:30:30|207146.3|207056.3|207146.3|207056.3|207146.3|207056.3|207146.3|207056.3|1
1736728240000|2025-01-13 00:30:40|207152.6|207062.6|207168.7|207078.7|207168.8|207078.8|207152.6|207062.6|4
1736728250000|2025-01-13 00:30:50|207169.2|207079.2|207168.8|207078.8|207169.2|207079.2|207168.8|207078.8|3
1736728260000|2025-01-13 00:31:00|207169.4|207079.4|207176.1|207086.1|207176.1|207086.1|207169.2|207079.2|8
1736728270000|2025-01-13 00:31:10|207174.6|207084.6|207174.6|207084.6|207174.6|207084.6|207174.6|207084.6|1
1736728290000|2025-01-13 00:31:30|207177|207087|207177|207087|207177|207087|207177|207087|1
1736728320000|2025-01-13 00:32:00|207179|207089|207177.7|207087.7|207179|207089|207177.7|207087.7|2
1736728350000|2025-01-13 00:32:30|207178.2|207088.2|207178.2|207088.2|207178.2|207088.2|207178.2|207088.2|1
1736728370000|2025-01-13 00:32:50|207178.1|207088.1|207178.1|207088.1|207178.1|207088.1|207178.1|207088.1|1
1736728380000|2025-01-13 00:33:00|207178.2|207088.2|207178.1|207088.1|207178.2|207088.2|207178.1|207088.1|2
1736728400000|2025-01-13 00:33:20|207178.9|207088.9|207178.9|207088.9|207178.9|207088.9|207178.9|207088.9|1
1736728430000|2025-01-13 00:33:50|207179.2|207089.2|207179.2|207089.2|207179.2|207089.2|207179.2|207089.2|1
1736728440000|2025-01-13 00:34:00|207179.1|207089.1|207179.7|207089.7|207179.7|207089.7|207179.1|207089.1|3
1736728450000|2025-01-13 00:34:10|207179.6|207089.6|207179.8|207089.8|207179.8|207089.8|207179.6|207089.6|2
1736728500000|2025-01-13 00:35:00|207179.5|207089.5|207180|207090|207180.1|207090.1|207179.5|207089.5|4
1736728510000|2025-01-13 00:35:10|207180.2|207090.2|207180.1|207090.1|207180.2|207090.2|207180.1|207090.1|2
1736728520000|2025-01-13 00:35:20|207182.3|207092.3|207181.6|207091.6|207182.3|207092.3|207181.6|207091.6|2
1736728540000|2025-01-13 00:35:40|207181.9|207091.9|207181.9|207091.9|207181.9|207091.9|207181.9|207091.9|1
1736728550000|2025-01-13 00:35:50|207182.2|207092.2|207182.2|207092.2|207182.5|207092.5|207182.2|207092.2|4
1736728560000|2025-01-13 00:36:00|207181.5|207091.5|207181.5|207091.5|207181.5|207091.5|207180.8|207090.8|4
1736728570000|2025-01-13 00:36:10|207181.8|207091.8|207182.1|207092.1|207182.1|207092.1|207181.8|207091.8|2
1736728590000|2025-01-13 00:36:30|207182.2|207092.2|207169.3|207079.3|207182.2|207092.2|207169.3|207079.3|2
1736728600000|2025-01-13 00:36:40|207156.1|207066.1|207156.3|207066.3|207157.2|207067.2|207156.1|207066.1|5
1736728610000|2025-01-13 00:36:50|207157.1|207067.1|207157.1|207067.1|207157.1|207067.1|207157.1|207067.1|1
1736728640000|2025-01-13 00:37:20|207156.5|207066.5|207167.3|207077.3|207168.4|207078.4|207156.5|207066.5|6
1736728650000|2025-01-13 00:37:30|207167.8|207077.8|207167.9|207077.9|207167.9|207077.9|207167.8|207077.8|2
1736728660000|2025-01-13 00:37:40|207167.7|207077.7|207167.5|207077.5|207167.7|207077.7|207167.5|207077.5|2
1736728670000|2025-01-13 00:37:50|207168|207078|207167.7|207077.7|207168|207078|207165.9|207075.9|4
1736728680000|2025-01-13 00:38:00|207166.6|207076.6|207168|207078|207168|207078|207165.7|207075.7|10
1736728690000|2025-01-13 00:38:10|207168.2|207078.2|207168.2|207078.2|207168.2|207078.2|207168.2|207078.2|1
1736728700000|2025-01-13 00:38:20|207167.8|207077.8|207167.9|207077.9|207168.6|207078.6|207167.8|207077.8|6
1736728710000|2025-01-13 00:38:30|207168.1|207078.1|207167.9|207077.9|207168.6|207078.6|207167.9|207077.9|6
1736728720000|2025-01-13 00:38:40|207168.1|207078.1|207168.9|207078.9|207168.9|207078.9|207168.1|207078.1|2
1736728730000|2025-01-13 00:38:50|207168.6|207078.6|207168.3|207078.3|207168.9|207078.9|207168.1|207078.1|6
1736728740000|2025-01-13 00:39:00|207168.5|207078.5|207159|207069|207168.6|207078.6|207159|207069|10
1736728750000|2025-01-13 00:39:10|207159.1|207069.1|207205.4|207115.4|207206.4|207116.4|207159.1|207069.1|10
1736728760000|2025-01-13 00:39:20|207205.6|207115.6|207210.4|207120.4|207210.5|207120.5|207205.6|207115.6|8
1736728770000|2025-01-13 00:39:30|207210.2|207120.2|207211.1|207121.1|207211.2|207121.2|207210.2|207120.2|12
1736728780000|2025-01-13 00:39:40|207210.9|207120.9|207210.9|207120.9|207211|207121|207210.8|207120.8|4
1736728790000|2025-01-13 00:39:50|207211|207121|207226.1|207136.1|207226.1|207136.1|207210.6|207120.6|8
1736728800000|2025-01-13 00:40:00|207225.9|207135.9|207270.3|207010.2|207279|207136.1|207213.1|207003.4|25
1736728810000|2025-01-13 00:40:10|207273.6|207008.5|207205.1|207115.1|207289|207115.1|207205.1|207008.5|37
1736728820000|2025-01-13 00:40:20|207270.2|207026.8|207200.7|207110.7|207281.5|207121.6|207200.7|207024.1|37
1736728830000|2025-01-13 00:40:30|207275.8|207034.7|207278.5|207019.9|207278.5|207120.4|207179|207016.6|36
1736728840000|2025-01-13 00:40:40|207279.2|207028|207202.9|207112.9|207279.2|207123.7|207199|207019.2|19
1736728850000|2025-01-13 00:40:50|207209.8|207119.8|207193|207103|207276.1|207125.1|207190.7|207023.4|12
1736728860000|2025-01-13 00:41:00|207215.3|207125.3|207211.6|207121.6|207280.4|207125.3|207185.9|207023|14
1736728870000|2025-01-13 00:41:10|207187.6|207097.6|207219.6|207129.6|207230.6|207140.6|207187.6|207097.6|15
1736728880000|2025-01-13 00:41:20|207226.1|207136.1|207226.5|207136.5|207226.5|207136.5|207219.6|207129.6|7
1736728890000|2025-01-13 00:41:30|207226.7|207136.7|207226.7|207136.7|207226.7|207136.7|207226.7|207136.7|1
1736728930000|2025-01-13 00:42:10|207227.3|207137.3|207229.4|207139.4|207229.4|207139.4|207225.8|207135.8|4
1736728940000|2025-01-13 00:42:20|207227.6|207137.6|207227.6|207137.6|207227.6|207137.6|207227.6|207137.6|1
1736728950000|2025-01-13 00:42:30|207219.9|207129.9|207227.7|207137.7|207227.7|207137.7|207219.9|207129.9|3
1736728990000|2025-01-13 00:43:10|207227.5|207137.5|207227.7|207137.7|207227.7|207137.7|207227.5|207137.5|2
1736729000000|2025-01-13 00:43:20|207224.6|207134.6|207227.7|207137.7|207227.7|207137.7|207220.1|207130.1|10
1736729010000|2025-01-13 00:43:30|207220.1|207130.1|207224.6|207134.6|207229.5|207139.5|207220.1|207130.1|11
1736729020000|2025-01-13 00:43:40|207227.7|207137.7|207227.7|207137.7|207229.5|207139.5|207224.6|207134.6|11
1736729030000|2025-01-13 00:43:50|207224.6|207134.6|207224.6|207134.6|207229.5|207139.5|207224.6|207134.6|18
1736729040000|2025-01-13 00:44:00|207227.7|207137.7|207227.1|207137.1|207227.7|207137.7|207220.1|207130.1|16
1736729050000|2025-01-13 00:44:10|207224.7|207134.7|207223.7|207133.7|207227.1|207137.1|207221.5|207131.5|12
1736729060000|2025-01-13 00:44:20|207221.3|207131.3|207223.3|207133.3|207223.9|207133.9|207221.3|207131.3|7
1736729070000|2025-01-13 00:44:30|207223.9|207133.9|207221.1|207131.1|207224.7|207134.7|207220.8|207130.8|6
1736729080000|2025-01-13 00:44:40|207208.4|207118.4|207221.9|207131.9|207235|207145|207208.4|207118.4|18
1736729090000|2025-01-13 00:44:50|207221.6|207131.6|207221|207131|207221.6|207131.6|207221|207131|5
1736729100000|2025-01-13 00:45:00|207220.9|207130.9|207221.2|207131.2|207221.6|207131.6|207220.9|207130.9|3
1736729110000|2025-01-13 00:45:10|207221.9|207131.9|207221.4|207131.4|207221.9|207131.9|207221.1|207131.1|5
1736729120000|2025-01-13 00:45:20|207221.1|207131.1|207222.4|207132.4|207222.4|207132.4|207221.1|207131.1|4
1736729130000|2025-01-13 00:45:30|207222.2|207132.2|207222|207132|207222.7|207132.7|207222|207132|6
1736729140000|2025-01-13 00:45:40|207222.7|207132.7|207220.5|206984.3|207222.7|207132.7|207134.7|206982.9|17
1736729150000|2025-01-13 00:45:50|207218.7|206986.2|207148.4|207058.4|207218.7|207059.2|207147.1|206986.2|15
1736729160000|2025-01-13 00:46:00|207148.2|207058.2|207157.9|207067.9|207159.8|207069.8|207148.2|207058.2|13
1736729170000|2025-01-13 00:46:10|207157.7|207067.7|207156|207066|207157.7|207067.7|207156|207066|5
1736729180000|2025-01-13 00:46:20|207155.8|207065.8|207159.6|207069.6|207163.8|207073.8|207155.8|207065.8|5
1736729190000|2025-01-13 00:46:30|207161.2|207071.2|207161|207071|207161.2|207071.2|207161|207071|2
1736729210000|2025-01-13 00:46:50|207160.6|207070.6|207160.6|207070.6|207160.6|207070.6|207160.6|207070.6|1
1736729220000|2025-01-13 00:47:00|207159.3|207069.3|207159.8|207069.8|207159.8|207069.8|207151.8|207061.8|5
1736729230000|2025-01-13 00:47:10|207160.3|207070.3|207160.3|207070.3|207160.3|207070.3|207160.3|207070.3|1
1736729250000|2025-01-13 00:47:30|207161.2|207071.2|207161.2|207071.2|207161.2|207071.2|207161.2|207071.2|1
1736729270000|2025-01-13 00:47:50|207160.6|207070.6|207152.7|207062.7|207160.7|207070.7|207152.7|207062.7|4
1736729290000|2025-01-13 00:48:10|207154.6|207064.6|207160.6|207070.6|207160.7|207070.7|207154.6|207064.6|4
1736729300000|2025-01-13 00:48:20|207155.9|207065.9|207160.6|207070.6|207160.6|207070.6|207155.9|207065.9|2
1736729320000|2025-01-13 00:48:40|207167.6|207077.6|207167.6|207077.6|207167.6|207077.6|207167.6|207077.6|1
1736729330000|2025-01-13 00:48:50|207160.6|207070.6|207160.6|207070.6|207160.6|207070.6|207160.6|207070.6|1
1736729340000|2025-01-13 00:49:00|207160.3|207070.3|207162.5|207072.5|207162.5|207072.5|207160.3|207070.3|2
1736729370000|2025-01-13 00:49:30|207162.3|207072.3|207162.3|207072.3|207162.3|207072.3|207162.3|207072.3|1
1736729380000|2025-01-13 00:49:40|207160.6|207070.6|207204.8|207114.8|207208|207118|207160.6|207070.6|8
1736729390000|2025-01-13 00:49:50|207204.6|207114.6|207203.2|207113.2|207206.1|207116.1|207203.2|207113.2|4
1736729400000|2025-01-13 00:50:00|207204.7|207114.7|207194.3|207104.3|207204.9|207114.9|207194.3|207104.3|6
1736729410000|2025-01-13 00:50:10|207194.2|207104.2|207213.2|207123.2|207214|207124|207194.1|207104.1|8
1736729420000|2025-01-13 00:50:20|207212.4|207122.4|207212.1|207122.1|207212.4|207122.4|207212.1|207122.1|3
1736729430000|2025-01-13 00:50:30|207212.2|207122.2|207212|207122|207212.2|207122.2|207212|207122|3
1736729440000|2025-01-13 00:50:40|207211.8|207121.8|207212|207122|207212.2|207122.2|207211.8|207121.8|6
1736729450000|2025-01-13 00:50:50|207212.2|207122.2|207212.2|207122.2|207212.2|207122.2|207212.2|207122.2|1
1736729460000|2025-01-13 00:51:00|207212|207122|207212|207122|207212|207122|207212|207122|1
1736729470000|2025-01-13 00:51:10|207211.7|207121.7|207214.2|207124.2|207214.2|207124.2|207204.3|207114.3|10
1736729480000|2025-01-13 00:51:20|207213.1|207123.1|207214|207124|207214|207124|207213.1|207123.1|4
1736729500000|2025-01-13 00:51:40|207213.6|207123.6|207213.6|207123.6|207213.6|207123.6|207213.6|207123.6|1
1736729520000|2025-01-13 00:52:00|207214.3|207124.3|207224.5|207134.5|207228.1|207138.1|207214.3|207124.3|7
1736729530000|2025-01-13 00:52:10|207226.2|207136.2|207238.7|207148.7|207246.7|207156.7|207225.8|207135.8|15
1736729540000|2025-01-13 00:52:20|207237.2|207147.2|207285.4|207195.4|207285.4|207195.4|207234.5|207144.5|17
1736729550000|2025-01-13 00:52:30|207285.6|207195.6|207284|207194|207285.7|207195.7|207279.1|207189.1|9
1736729560000|2025-01-13 00:52:40|207284.2|207194.2|207215.8|207125.8|207284.4|207194.4|207215.8|207125.8|5
1736729570000|2025-01-13 00:52:50|207215.5|207125.5|207215.4|207125.4|207215.9|207125.9|207214.9|207124.9|7
1736729580000|2025-01-13 00:53:00|207215.5|207125.5|207216.1|207126.1|207216.1|207126.1|207215|207125|8
1736729590000|2025-01-13 00:53:10|207216|207126|207222.1|207132.1|207222.1|207132.1|207214.7|207124.7|9
1736729600000|2025-01-13 00:53:20|207219.2|207129.2|207217.6|207127.6|207219.2|207129.2|207217.6|207127.6|3
1736729610000|2025-01-13 00:53:30|207217.8|207127.8|207217.9|207127.9|207217.9|207127.9|207217.8|207127.8|2
1736729620000|2025-01-13 00:53:40|207218.8|207128.8|207219.2|207129.2|207224|207134|207218.8|207128.8|18
1736729630000|2025-01-13 00:53:50|207221.7|207131.7|207220.3|207130.3|207222.7|207132.7|207219.2|207129.2|15
1736729640000|2025-01-13 00:54:00|207222.1|207132.1|207200.6|207110.6|207222.1|207132.1|207192.1|207102.1|12
1736729650000|2025-01-13 00:54:10|207197.6|207107.6|207199.2|207109.2|207199.7|207109.7|207196.4|207106.4|6
1736729660000|2025-01-13 00:54:20|207199.3|207109.3|207199.3|207109.3|207199.3|207109.3|207199.3|207109.3|1
1736729670000|2025-01-13 00:54:30|207199.2|207109.2|207199.2|207109.2|207199.2|207109.2|207199.2|207109.2|1
1736729680000|2025-01-13 00:54:40|207198.7|207108.7|207198.7|207108.7|207198.7|207108.7|207198.7|207108.7|1
1736729690000|2025-01-13 00:54:50|207196.5|207106.5|207160.7|207070.7|207196.5|207106.5|207157.3|207067.3|16
1736729700000|2025-01-13 00:55:00|207160.2|207070.2|207158.6|207068.6|207160.2|207070.2|207158.3|207068.3|7
1736729710000|2025-01-13 00:55:10|207158.7|207068.7|207126.8|207036.8|207158.7|207068.7|207108.8|207018.8|15
1736729720000|2025-01-13 00:55:20|207123.4|207033.4|207125.3|207035.3|207129.7|207039.7|207123.2|207033.2|14
1736729730000|2025-01-13 00:55:30|207124.9|207034.9|207125.1|207035.1|207125.1|207035.1|207124.9|207034.9|2
1736729740000|2025-01-13 00:55:40|207125.9|207035.9|207117.6|207027.6|207126|207036|207115.3|207025.3|9
1736729750000|2025-01-13 00:55:50|207117.7|207027.7|207118.7|207028.7|207118.7|207028.7|207117.7|207027.7|3
1736729760000|2025-01-13 00:56:00|207120.8|207030.8|207111.4|207021.4|207120.8|207030.8|207111.4|207021.4|9
1736729770000|2025-01-13 00:56:10|207111.8|207021.8|207111.8|207021.8|207111.8|207021.8|207111.8|207021.8|1
1736729780000|2025-01-13 00:56:20|207111.4|207021.4|207111.2|207021.2|207111.4|207021.4|207111.2|207021.2|2
1736729790000|2025-01-13 00:56:30|207111.7|207021.7|207111.8|207021.8|207111.8|207021.8|207111.7|207021.7|2
1736729800000|2025-01-13 00:56:40|207111.5|207021.5|207112.3|207022.3|207112.3|207022.3|207111.5|207021.5|5
1736729810000|2025-01-13 00:56:50|207112.5|207022.5|207112.7|207022.7|207112.7|207022.7|207111.6|207021.6|4
1736729820000|2025-01-13 00:57:00|207112.9|207022.9|207113.4|207023.4|207114.6|207024.6|207112.9|207022.9|6
1736729830000|2025-01-13 00:57:10|207113.9|207023.9|207113.1|207023.1|207113.9|207023.9|207113|207023|5
1736729840000|2025-01-13 00:57:20|207113|207023|207112.8|207022.8|207113.3|207023.3|207112.7|207022.7|5
1736729850000|2025-01-13 00:57:30|207112.7|207022.7|207112|207022|207113.3|207023.3|207110.2|207020.2|6
1736729860000|2025-01-13 00:57:40|207114.3|207024.3|207113.9|207023.9|207114.3|207024.3|207113.9|207023.9|2
1736729870000|2025-01-13 00:57:50|207113.8|207023.8|207113.3|207023.3|207113.9|207023.9|207113.3|207023.3|5
1736729880000|2025-01-13 00:58:00|207113.5|207023.5|207113.6|207023.6|207113.6|207023.6|207113.5|207023.5|2
1736729890000|2025-01-13 00:58:10|207113.8|207023.8|207115.1|207025.1|207116|207026|207113.8|207023.8|12
1736729900000|2025-01-13 00:58:20|207114.5|207024.5|207114.2|207024.2|207115.6|207025.6|207114.2|207024.2|7
1736729910000|2025-01-13 00:58:30|207114.6|207024.6|207114.9|207024.9|207115.2|207025.2|207110.5|207020.5|6
1736729920000|2025-01-13 00:58:40|207115|207025|207113.9|207023.9|207115|207025|207111.4|207021.4|3
1736729930000|2025-01-13 00:58:50|207114.6|207024.6|207114.8|207024.8|207114.8|207024.8|207114.6|207024.6|2
1736729940000|2025-01-13 00:59:00|207114.3|207024.3|207115.6|207025.6|207115.6|207025.6|207112.4|207022.4|4
1736729960000|2025-01-13 00:59:20|207113.5|207023.5|207112.3|207022.3|207115.3|207025.3|207109.8|207019.8|8
1736729970000|2025-01-13 00:59:30|207112.1|207022.1|207111.9|207021.9|207117.5|207027.5|207108.3|207018.3|11
1736730000000|2025-01-13 01:00:00|207113|207023|207104.9|207014.9|207120.1|207030.1|207099.2|207009.2|11
1736730010000|2025-01-13 01:00:10|207108|207018|207106.8|207016.8|207108|207018|207101.8|207011.8|6
1736730020000|2025-01-13 01:00:20|207102.4|207012.4|207094.5|207004.5|207102.4|207012.4|207094.5|207004.5|2
1736730030000|2025-01-13 01:00:30|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|1
1736730040000|2025-01-13 01:00:40|207092.5|207002.5|207087.1|206997.1|207092.5|207002.5|207087.1|206997.1|4
1736730050000|2025-01-13 01:00:50|207088.2|206998.2|207088.2|206998.2|207088.2|206998.2|207088.2|206998.2|1
1736730060000|2025-01-13 01:01:00|207092.8|207002.8|207098.6|207008.6|207105.8|207015.8|207091.5|207001.5|11
1736730070000|2025-01-13 01:01:10|207092.1|207002.1|207096.4|207006.4|207096.4|207006.4|207092.1|207002.1|6
1736730080000|2025-01-13 01:01:20|207092.1|207002.1|207100.7|207010.7|207100.7|207010.7|207091.7|207001.7|4
1736730090000|2025-01-13 01:01:30|207092.5|207002.5|207091.1|207001.1|207103.2|207013.2|207091.1|207001.1|10
1736730100000|2025-01-13 01:01:40|207090.8|207000.8|207090.5|207000.5|207091.4|207001.4|207090.5|207000.5|3
1736730110000|2025-01-13 01:01:50|207091.4|207001.4|207085.9|206995.9|207097.7|207007.7|207085.9|206995.9|8
1736730120000|2025-01-13 01:02:00|207087.2|206997.2|207094.9|207004.9|207094.9|207004.9|207086.5|206996.5|4
1736730130000|2025-01-13 01:02:10|207087.2|206997.2|207096.9|207006.9|207103.1|207013.1|207087.2|206997.2|9
1736730140000|2025-01-13 01:02:20|207097.8|207007.8|207097.1|207007.1|207097.8|207007.8|207092.1|207002.1|5
1736730150000|2025-01-13 01:02:30|207097.6|207007.6|207098.7|207008.7|207098.7|207008.7|207090|207000|3
1736730160000|2025-01-13 01:02:40|207096.8|207006.8|207095.6|207005.6|207096.8|207006.8|207085.7|206995.7|5
1736730170000|2025-01-13 01:02:50|207096.9|207006.9|207108.4|207018.4|207109.1|207019.1|207096.9|207006.9|7
1736730180000|2025-01-13 01:03:00|207109.2|207019.2|207109.6|207019.6|207111.7|207021.7|207107.1|207017.1|6
1736730200000|2025-01-13 01:03:20|207107.7|207017.7|207108.4|207018.4|207112.5|207022.5|207103.9|207013.9|7
1736730210000|2025-01-13 01:03:30|207105.8|207015.8|207106.8|207016.8|207106.8|207016.8|207096.2|207006.2|7
1736730220000|2025-01-13 01:03:40|207107.5|207017.5|207134.8|207044.8|207134.8|207044.8|207107.5|207017.5|8
1736730230000|2025-01-13 01:03:50|207135|207045|207135.5|207045.5|207135.5|207045.5|207121.8|207031.8|6
1736730240000|2025-01-13 01:04:00|207136.9|207046.9|207136.3|207046.3|207143.8|207053.8|207130.8|207040.8|13
1736730250000|2025-01-13 01:04:10|207141.1|207051.1|207165.8|207075.8|207175.4|207085.4|207134.5|207044.5|17
1736730260000|2025-01-13 01:04:20|207165.7|207075.7|207157.2|207067.2|207167.7|207077.7|207157.2|207067.2|10
1736730270000|2025-01-13 01:04:30|207157.1|207067.1|207167.9|207077.9|207167.9|207077.9|207157.1|207067.1|3
1736730280000|2025-01-13 01:04:40|207170|207080|207168.9|207078.9|207170|207080|207161|207071|6
1736730290000|2025-01-13 01:04:50|207162.7|207072.7|207156.8|207066.8|207169.7|207079.7|207156.8|207066.8|13
1736730300000|2025-01-13 01:05:00|207157.9|207067.9|207160|207070|207166.6|207076.6|207157.9|207067.9|10
1736730310000|2025-01-13 01:05:10|207157.7|207067.7|207170.6|207080.6|207173.6|207083.6|207155.9|207065.9|13
1736730320000|2025-01-13 01:05:20|207168.8|207078.8|207171.8|207081.8|207175.6|207085.6|207168.8|207078.8|11
1736730330000|2025-01-13 01:05:30|207172.6|207082.6|207180.9|207090.9|207183.8|207093.8|207172.6|207082.6|11
1736730340000|2025-01-13 01:05:40|207182.7|207092.7|207170.5|207080.5|207183.4|207093.4|207170|207080|13
1736730350000|2025-01-13 01:05:50|207172.5|207082.5|207173.6|207083.6|207173.7|207083.7|207171.1|207081.1|8
1736730360000|2025-01-13 01:06:00|207175.9|207085.9|207179.7|207089.7|207182.7|207092.7|207175.8|207085.8|10
1736730370000|2025-01-13 01:06:10|207180.5|207090.5|207168.7|207078.7|207180.5|207090.5|207165.4|207075.4|15
1736730380000|2025-01-13 01:06:20|207169.3|207079.3|207169.2|207079.2|207171.6|207081.6|207167.8|207077.8|8
1736730390000|2025-01-13 01:06:30|207171.3|207081.3|207179.2|207089.2|207179.2|207089.2|207170.6|207080.6|5
1736730400000|2025-01-13 01:06:40|207178.8|207088.8|207182.6|207092.6|207182.6|207092.6|207175.3|207085.3|7
1736730410000|2025-01-13 01:06:50|207181.1|207091.1|207180.4|207090.4|207182.5|207092.5|207178.9|207088.9|7
1736730420000|2025-01-13 01:07:00|207182.1|207092.1|207182.3|207092.3|207182.3|207092.3|207181.1|207091.1|3
1736730430000|2025-01-13 01:07:10|207181.8|207091.8|207182.1|207092.1|207182.1|207092.1|207181.2|207091.2|3
1736730440000|2025-01-13 01:07:20|207174.6|207084.6|207169|207079|207174.6|207084.6|207169|207079|5
1736730450000|2025-01-13 01:07:30|207168.6|207078.6|207166.6|207076.6|207168.6|207078.6|207163.8|207073.8|4
1736730460000|2025-01-13 01:07:40|207166.7|207076.7|207171.3|207081.3|207171.3|207081.3|207166.7|207076.7|3
1736730470000|2025-01-13 01:07:50|207171.7|207081.7|207171.7|207081.7|207171.7|207081.7|207171.7|207081.7|1
1736730480000|2025-01-13 01:08:00|207170.9|207080.9|207210.4|207120.4|207217.3|207127.3|207170.9|207080.9|14
1736730490000|2025-01-13 01:08:10|207208.5|207118.5|207213|207123|207220|207130|207208.5|207118.5|9
1736730500000|2025-01-13 01:08:20|207210.7|207120.7|207216.8|207126.8|207221.1|207131.1|207209|207119|9
1736730510000|2025-01-13 01:08:30|207213|207123|207215.8|207125.8|207219.9|207129.9|207204.5|207114.5|7
1736730520000|2025-01-13 01:08:40|207212.2|207122.2|207213.8|207123.8|207219.8|207129.8|207212.2|207122.2|7
1736730530000|2025-01-13 01:08:50|207204.9|207114.9|207229.8|207139.8|207234.6|207144.6|207201.7|207111.7|25
1736730540000|2025-01-13 01:09:00|207228.5|207138.5|207231.3|207141.3|207234.6|207144.6|207219.2|207129.2|14
1736730550000|2025-01-13 01:09:10|207226|207136|207226.8|207136.8|207236.1|207146.1|207226|207136|6
1736730560000|2025-01-13 01:09:20|207231.5|207141.5|207235.1|207145.1|207235.1|207145.1|207231|207141|3
1736730570000|2025-01-13 01:09:30|207239.5|207149.5|207233.4|207143.4|207254.7|207164.7|207231.5|207141.5|22
1736730580000|2025-01-13 01:09:40|207234|207144|207224.8|207134.8|207234|207144|207224.8|207134.8|6
1736730590000|2025-01-13 01:09:50|207218.7|207128.7|207232.4|207142.4|207232.4|207142.4|207218.7|207128.7|12
1736730600000|2025-01-13 01:10:00|207235.6|207145.6|207224.3|207134.3|207237.5|207147.5|207220.5|207130.5|21
1736730610000|2025-01-13 01:10:10|207229.4|207139.4|207221.2|207131.2|207229.7|207139.7|207215.9|207125.9|26
1736730620000|2025-01-13 01:10:20|207220.5|207130.5|207220|207130|207221.7|207131.7|207219.7|207129.7|5
1736730640000|2025-01-13 01:10:40|207224.5|207134.5|207221.2|207131.2|207234.5|207144.5|207215.3|207125.3|21
1736730650000|2025-01-13 01:10:50|207225.3|207135.3|207221.7|207131.7|207225.3|207135.3|207215.3|207125.3|5
1736730660000|2025-01-13 01:11:00|207225.3|207135.3|207215.7|207125.7|207226.2|207136.2|207208.4|207118.4|11
1736730670000|2025-01-13 01:11:10|207214.7|207124.7|207227|207137|207229.9|207139.9|207214.7|207124.7|14
1736730680000|2025-01-13 01:11:20|207227.9|207137.9|207215.5|207125.5|207227.9|207137.9|207215.5|207125.5|4
1736730690000|2025-01-13 01:11:30|207223.2|207133.2|207220.3|207130.3|207224.9|207134.9|207220.3|207130.3|6
1736730700000|2025-01-13 01:11:40|207219.5|207129.5|207224.1|207134.1|207224.6|207134.6|207219.5|207129.5|5
1736730710000|2025-01-13 01:11:50|207222.3|207132.3|207212.7|207122.7|207224.6|207134.6|207210.6|207120.6|11
1736730720000|2025-01-13 01:12:00|207213.5|207123.5|207214.5|207124.5|207229.7|207139.7|207213.5|207123.5|17
1736730730000|2025-01-13 01:12:10|207213.9|207123.9|207219.5|207129.5|207229.2|207139.2|207213.7|207123.7|20
1736730740000|2025-01-13 01:12:20|207218|207128|207227.4|207137.4|207227.4|207137.4|207214.1|207124.1|18
1736730750000|2025-01-13 01:12:30|207225.1|207135.1|207217.9|207127.9|207227.8|207137.8|207213.5|207123.5|20
1736730760000|2025-01-13 01:12:40|207218.2|207128.2|207226.5|207136.5|207230.8|207140.8|207213.3|207123.3|24
1736730770000|2025-01-13 01:12:50|207219.7|207129.7|207228|207138|207228.5|207138.5|207213.9|207123.9|18
1736730780000|2025-01-13 01:13:00|207227.1|207137.1|207222.2|207132.2|207227.1|207137.1|207212.1|207122.1|25
1736730790000|2025-01-13 01:13:10|207222.6|207132.6|207217.7|207127.7|207227.6|207137.6|207209.5|207119.5|19
1736730800000|2025-01-13 01:13:20|207215.4|207125.4|207216.9|207126.9|207226.3|207136.3|207209.1|207119.1|23
1736730810000|2025-01-13 01:13:30|207222.3|207132.3|207215.5|207125.5|207238|207148|207211.5|207121.5|27
1736730820000|2025-01-13 01:13:40|207212.8|207122.8|207216.8|207126.8|207225.9|207135.9|207209.4|207119.4|20
1736730830000|2025-01-13 01:13:50|207219|207129|207220.5|207130.5|207239.4|207149.4|207218.9|207128.9|25
1736730840000|2025-01-13 01:14:00|207235.5|207145.5|207222.2|207132.2|207235.5|207145.5|207215.4|207125.4|20
1736730850000|2025-01-13 01:14:10|207224.4|207134.4|207231.3|207141.3|207232.5|207142.5|207215.7|207125.7|10
1736730860000|2025-01-13 01:14:20|207224.1|207134.1|207228.1|207138.1|207228.1|207138.1|207212.2|207122.2|11
1736730870000|2025-01-13 01:14:30|207215.4|207125.4|207218.4|207128.4|207235.3|207145.3|207213.9|207123.9|16
1736730880000|2025-01-13 01:14:40|207221.1|207131.1|207216.2|207126.2|207225.1|207135.1|207210.6|207120.6|14
1736730890000|2025-01-13 01:14:50|207220.3|207130.3|207229.8|207139.8|207232.4|207142.4|207217|207127|18
1736730900000|2025-01-13 01:15:00|207233.4|207143.4|207227.3|207137.3|207248|207158|207222.6|207132.6|19
1736730910000|2025-01-13 01:15:10|207223.1|207133.1|207224.3|207134.3|207225.8|207135.8|207218.3|207128.3|21
1736730920000|2025-01-13 01:15:20|207211.7|207121.7|207221.4|207131.4|207221.4|207131.4|207211.7|207121.7|7
1736730930000|2025-01-13 01:15:30|207180.5|207090.5|207191.4|207101.4|207222.6|207132.6|207177.8|207087.8|33
1736730940000|2025-01-13 01:15:40|207192.5|207102.5|207196.8|207106.8|207201.2|207111.2|207190.7|207100.7|24
1736730950000|2025-01-13 01:15:50|207197.8|207107.8|207204.6|207114.6|207213.3|207123.3|207189|207099|16
1736730960000|2025-01-13 01:16:00|207210.2|207120.2|207213.9|207123.9|207220.1|207130.1|207194.1|207104.1|30
1736730970000|2025-01-13 01:16:10|207217|207127|207208.8|207118.8|207220.7|207130.7|207207.4|207117.4|26
1736730980000|2025-01-13 01:16:20|207208.3|207118.3|207203.8|207113.8|207215|207125|207203.8|207113.8|9
1736730990000|2025-01-13 01:16:30|207203.2|207113.2|207203.7|207113.7|207213.5|207123.5|207203.2|207113.2|4
1736731000000|2025-01-13 01:16:40|207201.6|207111.6|207211.9|207121.9|207215.7|207125.7|207201.6|207111.6|7
1736731010000|2025-01-13 01:16:50|207216.5|207126.5|207202|207112|207219.9|207129.9|207202|207112|10
1736731020000|2025-01-13 01:17:00|207203.2|207113.2|207201.1|207111.1|207211.3|207121.3|207200.8|207110.8|16
1736731030000|2025-01-13 01:17:10|207200.8|207110.8|207216.3|207126.3|207220.1|207130.1|207198.7|207108.7|13
1736731040000|2025-01-13 01:17:20|207216.1|207126.1|207230.1|207140.1|207237|207147|207216.1|207126.1|20
1736731050000|2025-01-13 01:17:30|207231.1|207141.1|207236.9|207146.9|207236.9|207146.9|207231.1|207141.1|3
1736731060000|2025-01-13 01:17:40|207235.7|207145.7|207216.1|207126.1|207235.7|207145.7|207215.2|207125.2|8
1736731070000|2025-01-13 01:17:50|207216|207126|207216|207126|207216|207126|207216|207126|1
1736731080000|2025-01-13 01:18:00|207214.4|207124.4|207214.5|207124.5|207222|207132|207212.1|207122.1|11
1736731090000|2025-01-13 01:18:10|207213|207123|207214.8|207124.8|207217.8|207127.8|207212.5|207122.5|9
1736731100000|2025-01-13 01:18:20|207212.1|207122.1|207219.1|207129.1|207221.1|207131.1|207210.3|207120.3|11
1736731110000|2025-01-13 01:18:30|207218.8|207128.8|207229.7|207139.7|207240.9|207150.9|207212.8|207122.8|15
1736731120000|2025-01-13 01:18:40|207229.9|207139.9|207233.5|207143.5|207237.5|207147.5|207228.4|207138.4|17
1736731130000|2025-01-13 01:18:50|207236.7|207146.7|207234.8|207144.8|207236.7|207146.7|207225.7|207135.7|14
1736731140000|2025-01-13 01:19:00|207237.8|207147.8|207236|207146|207238.9|207148.9|207232.6|207142.6|20
1736731150000|2025-01-13 01:19:10|207235.7|207145.7|207236.1|207146.1|207239.4|207149.4|207235.7|207145.7|5
1736731160000|2025-01-13 01:19:20|207240.1|207150.1|207238.8|207148.8|207242.3|207152.3|207238.8|207148.8|10
1736731170000|2025-01-13 01:19:30|207235.3|207145.3|207233.6|207143.6|207240|207150|207233.6|207143.6|20
1736731180000|2025-01-13 01:19:40|207233.2|207143.2|207241.3|207151.3|207241.3|207151.3|207233.2|207143.2|22
1736731190000|2025-01-13 01:19:50|207239|207149|207236.3|207146.3|207245.5|207155.5|207233.4|207143.4|24
1736731200000|2025-01-13 01:20:00|207236|207146|207225.4|207135.4|207238.9|207148.9|207219.2|207129.2|22
1736731210000|2025-01-13 01:20:10|207220.7|207130.7|207217|207127|207223.1|207133.1|207217|207127|7
1736731220000|2025-01-13 01:20:20|207219.5|207129.5|207219.2|207129.2|207226.8|207136.8|207217.3|207127.3|8
1736731230000|2025-01-13 01:20:30|207218|207128|207208.3|207118.3|207220.5|207130.5|207208.3|207118.3|11
1736731240000|2025-01-13 01:20:40|207213.7|207123.7|207212.8|207122.8|207214.5|207124.5|207208.9|207118.9|7
1736731250000|2025-01-13 01:20:50|207213.5|207123.5|207224.9|207134.9|207224.9|207134.9|207213.5|207123.5|6
1736731260000|2025-01-13 01:21:00|207227.1|207137.1|207226.7|207136.7|207228.7|207138.7|207224.6|207134.6|7
1736731270000|2025-01-13 01:21:10|207227.6|207137.6|207221.1|207131.1|207227.6|207137.6|207221.1|207131.1|7
1736731280000|2025-01-13 01:21:20|207220.5|207130.5|207225.2|207135.2|207225.2|207135.2|207219.8|207129.8|8
1736731290000|2025-01-13 01:21:30|207224.6|207134.6|207225.2|207135.2|207225.5|207135.5|207224.6|207134.6|6
1736731300000|2025-01-13 01:21:40|207225.8|207135.8|207231.1|207141.1|207231.1|207141.1|207225.8|207135.8|5
1736731310000|2025-01-13 01:21:50|207230.6|207140.6|207224.7|207134.7|207230.6|207140.6|207222.1|207132.1|9
1736731320000|2025-01-13 01:22:00|207221.7|207131.7|207219.6|207129.6|207223.7|207133.7|207219.6|207129.6|6
1736731330000|2025-01-13 01:22:10|207222.3|207132.3|207224.2|207134.2|207233.9|207143.9|207222.3|207132.3|9
1736731340000|2025-01-13 01:22:20|207223.8|207133.8|207226.8|207136.8|207226.8|207136.8|207221.1|207131.1|8
1736731350000|2025-01-13 01:22:30|207220.7|207130.7|207224.1|207134.1|207224.1|207134.1|207220.7|207130.7|3
1736731360000|2025-01-13 01:22:40|207219.7|207129.7|207220.3|207130.3|207220.3|207130.3|207217.5|207127.5|3
1736731370000|2025-01-13 01:22:50|207219.2|207129.2|207212.9|207122.9|207219.2|207129.2|207212.1|207122.1|9
1736731380000|2025-01-13 01:23:00|207216.7|207126.7|207218.2|207128.2|207221.9|207131.9|207216.7|207126.7|12
1736731390000|2025-01-13 01:23:10|207214.9|207124.9|207218.9|207128.9|207227.5|207137.5|207214.9|207124.9|6
1736731400000|2025-01-13 01:23:20|207215.8|207125.8|207213.9|207123.9|207215.8|207125.8|207210.8|207120.8|4
1736731410000|2025-01-13 01:23:30|207216.8|207126.8|207212.6|207122.6|207220.4|207130.4|207212.6|207122.6|8
1736731420000|2025-01-13 01:23:40|207217|207127|207219|207129|207219.7|207129.7|207217|207127|3
1736731430000|2025-01-13 01:23:50|207219.3|207129.3|207220.1|207130.1|207220.1|207130.1|207218.3|207128.3|3
1736731440000|2025-01-13 01:24:00|207221.2|207131.2|207224.2|207134.2|207228.8|207138.8|207220.7|207130.7|6
1736731450000|2025-01-13 01:24:10|207220.8|207130.8|207216.3|207126.3|207221.1|207131.1|207216.3|207126.3|10
1736731460000|2025-01-13 01:24:20|207206.6|207116.6|207209.8|207119.8|207216.4|207126.4|207206.6|207116.6|10
1736731470000|2025-01-13 01:24:30|207213.9|207123.9|207210.9|207120.9|207214.3|207124.3|207210.9|207120.9|3
1736731480000|2025-01-13 01:24:40|207214.6|207124.6|207211.9|207121.9|207229.9|207139.9|207211.9|207121.9|6
1736731490000|2025-01-13 01:24:50|207216.9|207126.9|207217.2|207127.2|207226.3|207136.3|207216.9|207126.9|7
1736731500000|2025-01-13 01:25:00|207215.8|207125.8|207216.9|207126.9|207216.9|207126.9|207215.8|207125.8|4
1736731510000|2025-01-13 01:25:10|207216.1|207126.1|207205|207115|207216.1|207126.1|207205|207115|5
1736731530000|2025-01-13 01:25:30|207201.5|207111.5|207205.8|207115.8|207209.2|207119.2|207201.5|207111.5|8
1736731540000|2025-01-13 01:25:40|207205.5|207115.5|207207.8|207117.8|207207.8|207117.8|207202.4|207112.4|4
1736731550000|2025-01-13 01:25:50|207203.6|207113.6|207202.8|207112.8|207207.5|207117.5|207202.8|207112.8|4
1736731560000|2025-01-13 01:26:00|207197.5|207107.5|207172.4|207082.4|207197.5|207107.5|207169.7|207079.7|7
1736731570000|2025-01-13 01:26:10|207172.6|207082.6|207164.2|207074.2|207172.6|207082.6|207158.6|207068.6|4
1736731580000|2025-01-13 01:26:20|207161.1|207071.1|207161.1|207071.1|207161.4|207071.4|207158|207068|7
1736731590000|2025-01-13 01:26:30|207159.6|207069.6|207185.4|207095.4|207185.4|207095.4|207159.6|207069.6|5
1736731600000|2025-01-13 01:26:40|207206.7|207116.7|207206.9|207116.9|207215.3|207125.3|207204.2|207114.2|8
1736731610000|2025-01-13 01:26:50|207199.7|207109.7|207231.3|207141.3|207231.7|207141.7|207198.7|207108.7|13
1736731620000|2025-01-13 01:27:00|207233.2|207143.2|207231.3|207141.3|207234.9|207144.9|207231.1|207141.1|7
1736731630000|2025-01-13 01:27:10|207232.4|207142.4|207244.8|207154.8|207248.7|207158.7|207232.4|207142.4|7
1736731640000|2025-01-13 01:27:20|207243.6|207153.6|207239.1|207149.1|207251.4|207161.4|207239.1|207149.1|8
1736731650000|2025-01-13 01:27:30|207238.3|207148.3|207241.9|207151.9|207244.9|207154.9|207238.3|207148.3|6
1736731660000|2025-01-13 01:27:40|207240|207150|207251.8|207161.8|207256.2|207166.2|207240|207150|15
1736731670000|2025-01-13 01:27:50|207255.7|207165.7|207253.3|207163.3|207271|207181|207253.3|207163.3|15
1736731680000|2025-01-13 01:28:00|207255.2|207165.2|207254.5|207164.5|207268.1|207178.1|207254.2|207164.2|9
1736731690000|2025-01-13 01:28:10|207254.2|207164.2|207265|207175|207268.2|207178.2|207254.2|207164.2|6
1736731700000|2025-01-13 01:28:20|207266.3|207176.3|207269.4|207179.4|207269.4|207179.4|207266.3|207176.3|4
1736731710000|2025-01-13 01:28:30|207277|207187|207289.9|207199.9|207291.8|207201.8|207277|207187|8
1736731720000|2025-01-13 01:28:40|207290.6|207200.6|207290.7|207200.7|207291.9|207201.9|207289.6|207199.6|10
1736731730000|2025-01-13 01:28:50|207289.9|207199.9|207291.1|207201.1|207291.1|207201.1|207286.9|207196.9|10
1736731740000|2025-01-13 01:29:00|207292.4|207202.4|207291.6|207201.6|207292.7|207202.7|207288|207198|8
1736731750000|2025-01-13 01:29:10|207291.5|207201.5|207288.3|207198.3|207291.5|207201.5|207288.3|207198.3|3
1736731760000|2025-01-13 01:29:20|207287.4|207197.4|207290.5|207200.5|207290.5|207200.5|207287.4|207197.4|2
1736731770000|2025-01-13 01:29:30|207287.8|207197.8|207290|207200|207290|207200|207287.8|207197.8|6
1736731790000|2025-01-13 01:29:50|207289.1|207199.1|207294.9|207204.9|207294.9|207204.9|207289.1|207199.1|10
1736731800000|2025-01-13 01:30:00|207301.5|207211.5|207291.8|207201.8|207305.1|207215.1|207288.9|207198.9|34
1736731810000|2025-01-13 01:30:10|207296.2|207206.2|207292.7|207202.7|207296.2|207206.2|207286.6|207196.6|11
1736731820000|2025-01-13 01:30:20|207294|207204|207301.2|207211.2|207303.5|207213.5|207289.3|207199.3|25
1736731830000|2025-01-13 01:30:30|207290.1|207200.1|207292.1|207202.1|207302.3|207212.3|207284.4|207194.4|21
1736731840000|2025-01-13 01:30:40|207296.1|207206.1|207300.3|207210.3|207306.2|207216.2|207290.6|207200.6|30
1736731850000|2025-01-13 01:30:50|207304.8|207214.8|207310|207220|207311.2|207221.2|207299.2|207209.2|9
1736731860000|2025-01-13 01:31:00|207309.7|207219.7|207310.3|207220.3|207312.6|207222.6|207303.1|207213.1|19
1736731870000|2025-01-13 01:31:10|207310.1|207220.1|207308.2|207218.2|207310.1|207220.1|207306|207216|11
1736731880000|2025-01-13 01:31:20|207307.4|207217.4|207310.2|207220.2|207316.2|207226.2|207307.2|207217.2|12
1736731890000|2025-01-13 01:31:30|207307.8|207217.8|207311.7|207221.7|207315.8|207225.8|207305.4|207215.4|24
1736731900000|2025-01-13 01:31:40|207310.7|207220.7|207308.2|207218.2|207314.9|207224.9|207307.7|207217.7|10
1736731910000|2025-01-13 01:31:50|207305.5|207215.5|207307.5|207217.5|207308.8|207218.8|207301.4|207211.4|8
1736731920000|2025-01-13 01:32:00|207306|207216|207310.9|207220.9|207320.9|207230.9|207305.6|207215.6|14
1736731930000|2025-01-13 01:32:10|207309.1|207219.1|207309.4|207219.4|207314.6|207224.6|207305|207215|12
1736731940000|2025-01-13 01:32:20|207303.8|207213.8|207307.8|207217.8|207311.5|207221.5|207303.8|207213.8|4
1736731950000|2025-01-13 01:32:30|207308|207218|207320.2|207230.2|207325.8|207235.8|207307.4|207217.4|16
1736731960000|2025-01-13 01:32:40|207305|207215|207322.6|207232.6|207325.7|207235.7|207305|207215|9
1736731970000|2025-01-13 01:32:50|207326.6|207236.6|207323.4|207233.4|207330.9|207240.9|207316.4|207226.4|11
1736731980000|2025-01-13 01:33:00|207322.7|207232.7|207331.8|207241.8|207346.5|207256.5|207321.9|207231.9|17
1736731990000|2025-01-13 01:33:10|207334.7|207244.7|207332.9|207242.9|207343|207253|207328.7|207238.7|8
1736732000000|2025-01-13 01:33:20|207331.3|207241.3|207333.2|207243.2|207338.3|207248.3|207327.7|207237.7|13
1736732010000|2025-01-13 01:33:30|207333.6|207243.6|207332.5|207242.5|207333.6|207243.6|207324.1|207234.1|6
1736732020000|2025-01-13 01:33:40|207331.9|207241.9|207335.1|207245.1|207341.9|207251.9|207331.9|207241.9|6
1736732030000|2025-01-13 01:33:50|207335.9|207245.9|207335|207245|207335.9|207245.9|207335|207245|2
1736732040000|2025-01-13 01:34:00|207338.1|207248.1|207341|207251|207341.7|207251.7|207333.9|207243.9|4
1736732050000|2025-01-13 01:34:10|207340.8|207250.8|207330.1|207240.1|207340.8|207250.8|207329.7|207239.7|10
1736732060000|2025-01-13 01:34:20|207331.7|207241.7|207328.6|207238.6|207331.7|207241.7|207328.6|207238.6|2
1736732070000|2025-01-13 01:34:30|207332.6|207242.6|207333.2|207243.2|207335.8|207245.8|207331.4|207241.4|9
1736732080000|2025-01-13 01:34:40|207333.1|207243.1|207334.5|207244.5|207334.6|207244.6|207333.1|207243.1|3
1736732090000|2025-01-13 01:34:50|207329|207239|207351.2|207261.2|207351.6|207261.6|207325.9|207235.9|17
1736732100000|2025-01-13 01:35:00|207359|207269|207348.8|207258.8|207359|207269|207347.3|207257.3|8
1736732110000|2025-01-13 01:35:10|207343|207253|207347.7|207257.7|207350.7|207260.7|207343|207253|7
1736732120000|2025-01-13 01:35:20|207349.8|207259.8|207348.1|207258.1|207355.3|207265.3|207345.5|207255.5|7
1736732130000|2025-01-13 01:35:30|207348.7|207258.7|207347.2|207257.2|207348.7|207258.7|207345.5|207255.5|4
1736732140000|2025-01-13 01:35:40|207348.1|207258.1|207349.2|207259.2|207352|207262|207341.5|207251.5|14
1736732150000|2025-01-13 01:35:50|207356.8|207266.8|207361.2|207271.2|207365.7|207275.7|207356.1|207266.1|13
1736732160000|2025-01-13 01:36:00|207382.6|207292.6|207365.2|207275.2|207384.4|207294.4|207358.9|207268.9|38
1736732170000|2025-01-13 01:36:10|207365.8|207275.8|207378.2|207288.2|207383.8|207293.8|207358.2|207268.2|16
1736732180000|2025-01-13 01:36:20|207385|207295|207381.1|207291.1|207387|207297|207375|207285|17
1736732190000|2025-01-13 01:36:30|207381|207291|207375.7|207285.7|207385.8|207295.8|207371.3|207281.3|20
1736732200000|2025-01-13 01:36:40|207379.3|207289.3|207373.7|207283.7|207380.5|207290.5|207366.5|207276.5|14
1736732210000|2025-01-13 01:36:50|207373.8|207283.8|207371.5|207281.5|207383.3|207293.3|207370.3|207280.3|17
1736732220000|2025-01-13 01:37:00|207373.4|207283.4|207375.9|207285.9|207380|207290|207370.9|207280.9|32
1736732230000|2025-01-13 01:37:10|207381.6|207291.6|207390.9|207300.9|207398.3|207308.3|207381.6|207291.6|11
1736732240000|2025-01-13 01:37:20|207383.9|207293.9|207380.1|207290.1|207385.4|207295.4|207373.1|207283.1|38
1736732250000|2025-01-13 01:37:30|207367.8|207277.8|207378.7|207288.7|207383.1|207293.1|207367.8|207277.8|22
1736732260000|2025-01-13 01:37:40|207373.1|207283.1|207380.8|207290.8|207380.9|207290.9|207370.7|207280.7|26
1736732270000|2025-01-13 01:37:50|207379.9|207289.9|207384.8|207294.8|207385.5|207295.5|207366.4|207276.4|32
1736732280000|2025-01-13 01:38:00|207372|207282|207381.2|207291.2|207390.1|207300.1|207372|207282|18
1736732290000|2025-01-13 01:38:10|207382.7|207292.7|207383.9|207293.9|207386|207296|207375.2|207285.2|24
1736732300000|2025-01-13 01:38:20|207385.8|207295.8|207383.1|207293.1|207387.7|207297.7|207380.1|207290.1|15
1736732310000|2025-01-13 01:38:30|207383.8|207293.8|207396.3|207306.3|207396.5|207306.5|207379.2|207289.2|20
1736732320000|2025-01-13 01:38:40|207394.3|207304.3|207406|207316|207413.6|207323.6|207391.7|207301.7|25
1736732330000|2025-01-13 01:38:50|207401.6|207311.6|207393.2|207303.2|207413.9|207323.9|207385|207295|15
1736732340000|2025-01-13 01:39:00|207393.6|207303.6|207392|207302|207395.3|207305.3|207391|207301|7
1736732350000|2025-01-13 01:39:10|207396.4|207306.4|207396.6|207306.6|207396.6|207306.6|207393.3|207303.3|4
1736732360000|2025-01-13 01:39:20|207392.5|207302.5|207399.2|207309.2|207399.2|207309.2|207390.6|207300.6|13
1736732370000|2025-01-13 01:39:30|207394.9|207304.9|207393.1|207303.1|207401.9|207311.9|207393.1|207303.1|12
1736732380000|2025-01-13 01:39:40|207394|207304|207397|207307|207400.2|207310.2|207392.2|207302.2|10
1736732390000|2025-01-13 01:39:50|207395.8|207305.8|207410.9|207320.9|207414.2|207324.2|207395.8|207305.8|14
1736732400000|2025-01-13 01:40:00|207407.2|207317.2|207414.3|207324.3|207421.3|207331.3|207407.2|207317.2|24
1736732410000|2025-01-13 01:40:10|207411.3|207321.3|207416.6|207326.6|207419.5|207329.5|207409.5|207319.5|14
1736732420000|2025-01-13 01:40:20|207411.5|207321.5|207415.1|207325.1|207423.6|207333.6|207402|207312|35
1736732430000|2025-01-13 01:40:30|207401.5|207311.5|207408.9|207318.9|207419.5|207329.5|207401.5|207311.5|16
1736732440000|2025-01-13 01:40:40|207413|207323|207401.9|207311.9|207417|207327|207401.9|207311.9|10
1736732450000|2025-01-13 01:40:50|207401.7|207311.7|207407.4|207317.4|207410.1|207320.1|207393.4|207303.4|20
1736732460000|2025-01-13 01:41:00|207409.1|207319.1|207403.7|207313.7|207417.1|207327.1|207403.7|207313.7|20
1736732470000|2025-01-13 01:41:10|207404|207314|207396.8|207306.8|207408.9|207318.9|207396.4|207306.4|16
1736732480000|2025-01-13 01:41:20|207392.2|207302.2|207393.6|207303.6|207398.2|207308.2|207387.9|207297.9|14
1736732490000|2025-01-13 01:41:30|207390.4|207300.4|207387.6|207297.6|207393.8|207303.8|207379.6|207289.6|10
1736732500000|2025-01-13 01:41:40|207389.6|207299.6|207386.3|207296.3|207390.8|207300.8|207385.7|207295.7|6
1736732510000|2025-01-13 01:41:50|207387.1|207297.1|207392.1|207302.1|207397|207307|207385.4|207295.4|22
1736732520000|2025-01-13 01:42:00|207397|207307|207408.2|207318.2|207408.5|207318.5|207392.5|207302.5|21
1736732530000|2025-01-13 01:42:10|207408.7|207318.7|207417.9|207327.9|207419.8|207329.8|207407.3|207317.3|13
1736732540000|2025-01-13 01:42:20|207418.6|207328.6|207414.9|207324.9|207421.2|207331.2|207410.8|207320.8|6
1736732550000|2025-01-13 01:42:30|207417.4|207327.4|207416.9|207326.9|207428.4|207338.4|207411.8|207321.8|8
1736732560000|2025-01-13 01:42:40|207417.7|207327.7|207419|207329|207420.2|207330.2|207410.5|207320.5|34
1736732570000|2025-01-13 01:42:50|207414.6|207324.6|207412.7|207322.7|207424.1|207334.1|207411.5|207321.5|17
1736732580000|2025-01-13 01:43:00|207414.2|207324.2|207415.6|207325.6|207419.3|207329.3|207413.4|207323.4|18
1736732590000|2025-01-13 01:43:10|207416.3|207326.3|207416.5|207326.5|207420.8|207330.8|207413|207323|16
1736732600000|2025-01-13 01:43:20|207415.6|207325.6|207435|207345|207443.6|207353.6|207415.6|207325.6|10
1736732610000|2025-01-13 01:43:30|207447.5|207357.5|207440.9|207350.9|207447.5|207357.5|207428.7|207338.7|18
1736732620000|2025-01-13 01:43:40|207443.4|207353.4|207448.3|207358.3|207448.3|207358.3|207434|207344|6
1736732630000|2025-01-13 01:43:50|207448.4|207358.4|207441.1|207351.1|207449.1|207359.1|207434.2|207344.2|12
1736732640000|2025-01-13 01:44:00|207428.2|207338.2|207435.2|207345.2|207442.1|207352.1|207428.2|207338.2|5
1736732650000|2025-01-13 01:44:10|207437.5|207347.5|207432.4|207342.4|207437.5|207347.5|207429|207339|6
1736732660000|2025-01-13 01:44:20|207430.9|207340.9|207425|207335|207444.1|207354.1|207425|207335|19
1736732670000|2025-01-13 01:44:30|207424.2|207334.2|207438.7|207348.7|207444.8|207354.8|207424.2|207334.2|16
1736732680000|2025-01-13 01:44:40|207444.9|207354.9|207419.9|207329.9|207444.9|207354.9|207419.1|207329.1|8
1736732690000|2025-01-13 01:44:50|207419.4|207329.4|207391.6|207301.6|207424.9|207334.9|207388.9|207298.9|22
1736732700000|2025-01-13 01:45:00|207391|207301|207387|207297|207391|207301|207382.7|207292.7|14
1736732710000|2025-01-13 01:45:10|207384.4|207294.4|207389.3|207299.3|207418|207328|207383.5|207293.5|17
1736732720000|2025-01-13 01:45:20|207380.4|207290.4|207383.5|207293.5|207388.2|207298.2|207380.2|207290.2|23
1736732730000|2025-01-13 01:45:30|207382.3|207292.3|207386.5|207296.5|207390.3|207300.3|207379.9|207289.9|14
1736732740000|2025-01-13 01:45:40|207385.4|207295.4|207381.4|207291.4|207385.4|207295.4|207381.2|207291.2|14
1736732750000|2025-01-13 01:45:50|207381.3|207291.3|207381|207291|207382.9|207292.9|207380.6|207290.6|5
1736732760000|2025-01-13 01:46:00|207380.2|207290.2|207391.1|207301.1|207395.2|207305.2|207378.9|207288.9|14
1736732770000|2025-01-13 01:46:10|207386.8|207296.8|207395.5|207305.5|207402.2|207312.2|207380.5|207290.5|21
1736732780000|2025-01-13 01:46:20|207403.7|207313.7|207417.8|207327.8|207422.6|207332.6|207387.2|207297.2|23
1736732790000|2025-01-13 01:46:30|207418.7|207328.7|207421.1|207331.1|207425.3|207335.3|207417.9|207327.9|9
1736732800000|2025-01-13 01:46:40|207420.3|207330.3|207415.1|207325.1|207425.2|207335.2|207415.1|207325.1|10
1736732810000|2025-01-13 01:46:50|207416.7|207326.7|207420.2|207330.2|207437.8|207347.8|207416|207326|19
1736732820000|2025-01-13 01:47:00|207419.5|207329.5|207423.6|207333.6|207439.4|207349.4|207419.2|207329.2|17
1736732830000|2025-01-13 01:47:10|207428.4|207338.4|207444.3|207354.3|207459.4|207369.4|207428.4|207338.4|18
1736732840000|2025-01-13 01:47:20|207447|207357|207430.5|207340.5|207448.5|207358.5|207415|207325|26
1736732850000|2025-01-13 01:47:30|207431|207341|207446.4|207356.4|207452.3|207362.3|207431|207341|17
1736732860000|2025-01-13 01:47:40|207441.9|207351.9|207457.1|207367.1|207457.6|207367.6|207441.9|207351.9|23
1736732870000|2025-01-13 01:47:50|207454|207364|207453.9|207363.9|207458|207368|207442.1|207352.1|23
1736732880000|2025-01-13 01:48:00|207450.7|207360.7|207459.4|207369.4|207467.1|207377.1|207447.5|207357.5|20
1736732890000|2025-01-13 01:48:10|207457.9|207367.9|207456.5|207366.5|207459.3|207369.3|207456.5|207366.5|8
1736732900000|2025-01-13 01:48:20|207456.4|207366.4|207456.1|207366.1|207459.3|207369.3|207453.7|207363.7|16
1736732910000|2025-01-13 01:48:30|207459.7|207369.7|207459.1|207369.1|207463.8|207373.8|207450.2|207360.2|26
1736732920000|2025-01-13 01:48:40|207465.2|207375.2|207459.4|207369.4|207468.8|207378.8|207454|207364|18
1736732930000|2025-01-13 01:48:50|207470.5|207380.5|207467.1|207377.1|207470.8|207380.8|207458.1|207368.1|22
1736732940000|2025-01-13 01:49:00|207460.2|207370.2|207457.8|207367.8|207471.5|207381.5|207457.8|207367.8|11
1736732950000|2025-01-13 01:49:10|207456.9|207366.9|207433.7|207343.7|207460.4|207370.4|207431.4|207341.4|13
1736732960000|2025-01-13 01:49:20|207433.9|207343.9|207428.3|207338.3|207436.5|207346.5|207428.3|207338.3|11
1736732970000|2025-01-13 01:49:30|207423.3|207333.3|207426.6|207336.6|207434.8|207344.8|207422.3|207332.3|11
1736732980000|2025-01-13 01:49:40|207424.4|207334.4|207427.2|207337.2|207434.6|207344.6|207419.9|207329.9|33
1736732990000|2025-01-13 01:49:50|207426.3|207336.3|207423|207333|207428.2|207338.2|207422.6|207332.6|6
1736733000000|2025-01-13 01:50:00|207426|207336|207420.9|207330.9|207435.9|207345.9|207420.4|207330.4|32
1736733010000|2025-01-13 01:50:10|207418.2|207328.2|207409.7|207319.7|207418.2|207328.2|207409.7|207319.7|8
1736733020000|2025-01-13 01:50:20|207409.3|207319.3|207383|207293|207409.3|207319.3|207381.4|207291.4|13
1736733030000|2025-01-13 01:50:30|207383.3|207293.3|207401.6|207311.6|207403|207313|207383.3|207293.3|19
1736733040000|2025-01-13 01:50:40|207398.6|207308.6|207392.5|207302.5|207398.6|207308.6|207388.1|207298.1|11
1736733050000|2025-01-13 01:50:50|207392.7|207302.7|207391.5|207301.5|207395.7|207305.7|207391.5|207301.5|6
1736733060000|2025-01-13 01:51:00|207394.3|207304.3|207396.6|207306.6|207398.8|207308.8|207384.4|207294.4|18
1736733070000|2025-01-13 01:51:10|207395.6|207305.6|207393.3|207303.3|207411.9|207321.9|207386.6|207296.6|24
1736733080000|2025-01-13 01:51:20|207393|207303|207388.9|207298.9|207400.9|207310.9|207381.2|207291.2|25
1736733090000|2025-01-13 01:51:30|207385.8|207295.8|207386.2|207296.2|207387.4|207297.4|207375.3|207285.3|7
1736733100000|2025-01-13 01:51:40|207388.7|207298.7|207384.4|207294.4|207390.4|207300.4|207384.4|207294.4|6
1736733110000|2025-01-13 01:51:50|207382.6|207292.6|207386.5|207296.5|207387.6|207297.6|207371|207281|10
1736733120000|2025-01-13 01:52:00|207378.9|207288.9|207359.8|207269.8|207382.9|207292.9|207350.2|207260.2|25
1736733130000|2025-01-13 01:52:10|207359.7|207269.7|207359.2|207269.2|207366.2|207276.2|207356.2|207266.2|14
1736733140000|2025-01-13 01:52:20|207362.2|207272.2|207361.7|207271.7|207364.4|207274.4|207357.7|207267.7|8
1736733150000|2025-01-13 01:52:30|207360.3|207270.3|207358.1|207268.1|207367.2|207277.2|207355|207265|26
1736733160000|2025-01-13 01:52:40|207357.1|207267.1|207358.2|207268.2|207362.2|207272.2|207354.3|207264.3|11
1736733170000|2025-01-13 01:52:50|207363.6|207273.6|207365.4|207275.4|207368.8|207278.8|207356.1|207266.1|20
1736733180000|2025-01-13 01:53:00|207364.1|207274.1|207364.6|207274.6|207365.6|207275.6|207355.9|207265.9|22
1736733190000|2025-01-13 01:53:10|207365.1|207275.1|207364.1|207274.1|207365.1|207275.1|207361.3|207271.3|5
1736733200000|2025-01-13 01:53:20|207359.7|207269.7|207367.2|207277.2|207371.1|207281.1|207359.7|207269.7|16
1736733210000|2025-01-13 01:53:30|207369.3|207279.3|207367.9|207277.9|207369.3|207279.3|207366.1|207276.1|3
1736733220000|2025-01-13 01:53:40|207371.4|207281.4|207386.8|207296.8|207387|207297|207371.1|207281.1|17
1736733230000|2025-01-13 01:53:50|207380.8|207290.8|207384.5|207294.5|207389.1|207299.1|207380.2|207290.2|12
1736733240000|2025-01-13 01:54:00|207381.1|207291.1|207386|207296|207389.7|207299.7|207379.9|207289.9|21
1736733250000|2025-01-13 01:54:10|207387.8|207297.8|207380|207290|207390.6|207300.6|207380|207290|6
1736733260000|2025-01-13 01:54:20|207379.6|207289.6|207386.3|207296.3|207386.3|207296.3|207374.7|207284.7|20
1736733270000|2025-01-13 01:54:30|207384.9|207294.9|207389.1|207299.1|207389.1|207299.1|207376.5|207286.5|11
1736733280000|2025-01-13 01:54:40|207392.3|207302.3|207386.2|207296.2|207394|207304|207386.2|207296.2|10
1736733290000|2025-01-13 01:54:50|207387.6|207297.6|207402.5|207312.5|207405|207315|207387.6|207297.6|18
1736733300000|2025-01-13 01:55:00|207402.6|207312.6|207403|207313|207405.7|207315.7|207396.7|207306.7|19
1736733310000|2025-01-13 01:55:10|207402.3|207312.3|207406.4|207316.4|207411.1|207321.1|207397.4|207307.4|20
1736733320000|2025-01-13 01:55:20|207408.9|207318.9|207408.7|207318.7|207415|207325|207403.2|207313.2|14
1736733330000|2025-01-13 01:55:30|207404.3|207314.3|207403.3|207313.3|207407.3|207317.3|207397.8|207307.8|16
1736733340000|2025-01-13 01:55:40|207399.7|207309.7|207404.9|207314.9|207410.4|207320.4|207397.8|207307.8|24
1736733350000|2025-01-13 01:55:50|207404.4|207314.4|207403.5|207313.5|207408.3|207318.3|207400.3|207310.3|22
1736733360000|2025-01-13 01:56:00|207408.1|207318.1|207408.1|207318.1|207411.3|207321.3|207401|207311|32
1736733370000|2025-01-13 01:56:10|207406.9|207316.9|207407|207317|207410.3|207320.3|207405.4|207315.4|23
1736733380000|2025-01-13 01:56:20|207400.5|207310.5|207403.2|207313.2|207407.5|207317.5|207400.5|207310.5|5
1736733390000|2025-01-13 01:56:30|207405.9|207315.9|207409.3|207319.3|207410.3|207320.3|207404.2|207314.2|8
1736733400000|2025-01-13 01:56:40|207411.3|207321.3|207382.7|207292.7|207419.9|207329.9|207381.1|207291.1|16
1736733410000|2025-01-13 01:56:50|207384.9|207294.9|207378.9|207288.9|207384.9|207294.9|207378|207288|7
1736733420000|2025-01-13 01:57:00|207379|207289|207382.1|207292.1|207382.1|207292.1|207378.6|207288.6|6
1736733430000|2025-01-13 01:57:10|207382.3|207292.3|207383.1|207293.1|207383.9|207293.9|207379.9|207289.9|5
1736733440000|2025-01-13 01:57:20|207384|207294|207387.8|207297.8|207389.2|207299.2|207379.3|207289.3|11
1736733450000|2025-01-13 01:57:30|207387.2|207297.2|207406.1|207316.1|207406.9|207316.9|207387.2|207297.2|11
1736733460000|2025-01-13 01:57:40|207403.9|207313.9|207407.2|207317.2|207407.3|207317.3|207403.2|207313.2|6
1736733470000|2025-01-13 01:57:50|207409.8|207319.8|207410.3|207320.3|207414.5|207324.5|207406.4|207316.4|14
1736733480000|2025-01-13 01:58:00|207414.3|207324.3|207405.2|207315.2|207414.3|207324.3|207404.9|207314.9|18
1736733490000|2025-01-13 01:58:10|207406.1|207316.1|207409.4|207319.4|207414|207324|207406.1|207316.1|22
1736733500000|2025-01-13 01:58:20|207410.4|207320.4|207405.6|207315.6|207414.6|207324.6|207405.6|207315.6|20
1736733510000|2025-01-13 01:58:30|207405.5|207315.5|207413.7|207323.7|207413.7|207323.7|207405.5|207315.5|11
1736733520000|2025-01-13 01:58:40|207416.8|207326.8|207413.3|207323.3|207417|207327|207405.7|207315.7|28
1736733530000|2025-01-13 01:58:50|207409|207319|207415.1|207325.1|207419.2|207329.2|207407.8|207317.8|39
1736733540000|2025-01-13 01:59:00|207413.8|207323.8|207411.8|207321.8|207413.8|207323.8|207409.6|207319.6|8
1736733550000|2025-01-13 01:59:10|207412.4|207322.4|207422.8|207332.8|207422.8|207332.8|207409.9|207319.9|27
1736733560000|2025-01-13 01:59:20|207420.9|207330.9|207417.9|207327.9|207422.2|207332.2|207415.4|207325.4|34
1736733570000|2025-01-13 01:59:30|207417|207327|207414.8|207324.8|207417.9|207327.9|207414|207324|19
1736733580000|2025-01-13 01:59:40|207413.8|207323.8|207415.8|207325.8|207420.3|207330.3|207413.4|207323.4|7
1736733590000|2025-01-13 01:59:50|207413.1|207323.1|207413.8|207323.8|207417.1|207327.1|207412.8|207322.8|11
1736733600000|2025-01-13 02:00:00|207415.8|207325.8|207408.9|207318.9|207417.4|207327.4|207406.7|207316.7|16
1736733610000|2025-01-13 02:00:10|207408.6|207318.6|207419.2|207329.2|207421.1|207331.1|207408.6|207318.6|25
1736733620000|2025-01-13 02:00:20|207420|207330|207427.5|207337.5|207428.9|207338.9|207419.2|207329.2|13
1736733630000|2025-01-13 02:00:30|207425.6|207335.6|207428.5|207338.5|207432.8|207342.8|207424|207334|9
1736733640000|2025-01-13 02:00:40|207431.5|207341.5|207432.3|207342.3|207439.1|207349.1|207431.1|207341.1|8
1736733650000|2025-01-13 02:00:50|207434.8|207344.8|207416.5|207326.5|207434.8|207344.8|207416.5|207326.5|4
1736733660000|2025-01-13 02:01:00|207417.2|207327.2|207433.4|207343.4|207443.3|207353.3|207417.2|207327.2|9
1736733670000|2025-01-13 02:01:10|207435.3|207345.3|207424.3|207334.3|207443.4|207353.4|207424.3|207334.3|14
1736733680000|2025-01-13 02:01:20|207422.1|207332.1|207415.8|207325.8|207426.6|207336.6|207412.5|207322.5|11
1736733690000|2025-01-13 02:01:30|207413.5|207323.5|207415.7|207325.7|207418.3|207328.3|207413|207323|11
1736733700000|2025-01-13 02:01:40|207412.7|207322.7|207416.4|207326.4|207416.4|207326.4|207412.7|207322.7|3
1736733710000|2025-01-13 02:01:50|207417.3|207327.3|207417.3|207327.3|207417.3|207327.3|207417.3|207327.3|1
1736733720000|2025-01-13 02:02:00|207419.6|207329.6|207420.1|207330.1|207423.1|207333.1|207415|207325|15
1736733730000|2025-01-13 02:02:10|207416.9|207326.9|207415|207325|207418.1|207328.1|207409.8|207319.8|13
1736733740000|2025-01-13 02:02:20|207412.9|207322.9|207387.8|207297.8|207412.9|207322.9|207387.8|207297.8|6
1736733750000|2025-01-13 02:02:30|207379.8|207289.8|207387.2|207297.2|207387.4|207297.4|207379.8|207289.8|3
1736733760000|2025-01-13 02:02:40|207381.9|207291.9|207383.4|207293.4|207384.8|207294.8|207373.2|207283.2|11
1736733780000|2025-01-13 02:03:00|207373.3|207283.3|207383.5|207293.5|207383.5|207293.5|207373.3|207283.3|4
1736733790000|2025-01-13 02:03:10|207375.5|207285.5|207383.5|207293.5|207383.5|207293.5|207375.5|207285.5|2
1736733800000|2025-01-13 02:03:20|207375.5|207285.5|207405.6|207315.6|207405.6|207315.6|207375.5|207285.5|11
1736733810000|2025-01-13 02:03:30|207406.1|207316.1|207409.8|207319.8|207409.8|207319.8|207405.6|207315.6|4
1736733820000|2025-01-13 02:03:40|207409.2|207319.2|207413|207323|207413|207323|207408.8|207318.8|7
1736733830000|2025-01-13 02:03:50|207413.5|207323.5|207411.4|207321.4|207413.5|207323.5|207408.5|207318.5|5
1736733840000|2025-01-13 02:04:00|207412|207322|207412|207322|207412|207322|207412|207322|1
1736733850000|2025-01-13 02:04:10|207411.2|207321.2|207407.7|207317.7|207411.2|207321.2|207401.9|207311.9|6
1736733860000|2025-01-13 02:04:20|207411.7|207321.7|207413.7|207323.7|207413.7|207323.7|207410.6|207320.6|6
1736733870000|2025-01-13 02:04:30|207414.6|207324.6|207417.3|207327.3|207419.2|207329.2|207410.1|207320.1|9
1736733880000|2025-01-13 02:04:40|207416.5|207326.5|207424.3|207334.3|207435.8|207345.8|207416.5|207326.5|6
1736733890000|2025-01-13 02:04:50|207422.8|207332.8|207416.7|207326.7|207422.8|207332.8|207416.1|207326.1|12
1736733900000|2025-01-13 02:05:00|207417.5|207327.5|207422.8|207332.8|207429.7|207339.7|207415.1|207325.1|24
1736733910000|2025-01-13 02:05:10|207424.2|207334.2|207418|207328|207426|207336|207418|207328|13
1736733920000|2025-01-13 02:05:20|207420.5|207330.5|207422.4|207332.4|207423.4|207333.4|207420.5|207330.5|5
1736733930000|2025-01-13 02:05:30|207419.6|207329.6|207421.1|207331.1|207422.6|207332.6|207419.6|207329.6|9
1736733950000|2025-01-13 02:05:50|207420.7|207330.7|207432|207342|207446.7|207356.7|207420.7|207330.7|8
1736733960000|2025-01-13 02:06:00|207440.1|207350.1|207435.6|207345.6|207440.1|207350.1|207435.6|207345.6|4
1736733970000|2025-01-13 02:06:10|207437.8|207347.8|207435.1|207345.1|207449.4|207359.4|207435.1|207345.1|4
1736733980000|2025-01-13 02:06:20|207432.2|207342.2|207429|207339|207440.7|207350.7|207429|207339|6
1736733990000|2025-01-13 02:06:30|207432.1|207342.1|207434.9|207344.9|207437.9|207347.9|207428.4|207338.4|8
1736734000000|2025-01-13 02:06:40|207434.5|207344.5|207436.9|207346.9|207436.9|207346.9|207428.1|207338.1|6
1736734010000|2025-01-13 02:06:50|207434|207344|207418.3|207328.3|207441.6|207351.6|207416|207326|10
1736734050000|2025-01-13 02:07:30|207415.9|207325.9|207413.9|207323.9|207415.9|207325.9|207399.1|207309.1|10
1736734060000|2025-01-13 02:07:40|207409.9|207319.9|207390.5|207300.5|207409.9|207319.9|207389.8|207299.8|7
1736734070000|2025-01-13 02:07:50|207388.3|207298.3|207386.6|207296.6|207388.3|207298.3|207386.6|207296.6|2
1736734080000|2025-01-13 02:08:00|207389.8|207299.8|207394.6|207304.6|207394.6|207304.6|207389.5|207299.5|6
1736734090000|2025-01-13 02:08:10|207394.2|207304.2|207394.2|207304.2|207394.2|207304.2|207394.2|207304.2|1
1736734110000|2025-01-13 02:08:30|207391.3|207301.3|207385.9|207295.9|207392.2|207302.2|207385.9|207295.9|11
1736734120000|2025-01-13 02:08:40|207385.7|207295.7|207391.9|207301.9|207391.9|207301.9|207383.4|207293.4|12
1736734130000|2025-01-13 02:08:50|207400.9|207310.9|207393.9|207303.9|207400.9|207310.9|207393.9|207303.9|5
1736734140000|2025-01-13 02:09:00|207396.2|207306.2|207394.5|207304.5|207401|207311|207394.1|207304.1|8
1736734150000|2025-01-13 02:09:10|207397|207307|207411.6|207321.6|207418.1|207328.1|207397|207307|17
1736734160000|2025-01-13 02:09:20|207412.8|207322.8|207417.3|207327.3|207424.7|207334.7|207410.8|207320.8|13
1736734170000|2025-01-13 02:09:30|207418|207328|207417.3|207327.3|207419|207329|207416|207326|12
1736734180000|2025-01-13 02:09:40|207415.3|207325.3|207419.2|207329.2|207419.2|207329.2|207415.1|207325.1|3
1736734190000|2025-01-13 02:09:50|207418.3|207328.3|207413.2|207323.2|207422.3|207332.3|207413.2|207323.2|7
1736734200000|2025-01-13 02:10:00|207415.5|207325.5|207413.7|207323.7|207418.1|207328.1|207409.5|207319.5|20
1736734210000|2025-01-13 02:10:10|207411.2|207321.2|207412.2|207322.2|207418.9|207328.9|207410.3|207320.3|14
1736734220000|2025-01-13 02:10:20|207414.3|207324.3|207417.4|207327.4|207418.5|207328.5|207410.3|207320.3|25
1736734230000|2025-01-13 02:10:30|207416.6|207326.6|207419.2|207329.2|207420.1|207330.1|207416.6|207326.6|7
1736734240000|2025-01-13 02:10:40|207417.5|207327.5|207419.9|207329.9|207421|207331|207416.5|207326.5|5
1736734250000|2025-01-13 02:10:50|207417.9|207327.9|207417|207327|207422.3|207332.3|207410.1|207320.1|21
1736734260000|2025-01-13 02:11:00|207415.7|207325.7|207431.6|207341.6|207431.6|207341.6|207414.1|207324.1|27
1736734270000|2025-01-13 02:11:10|207431.1|207341.1|207428.6|207338.6|207434.6|207344.6|207428.6|207338.6|23
1736734280000|2025-01-13 02:11:20|207426.5|207336.5|207426.2|207336.2|207435.6|207345.6|207426.2|207336.2|11
1736734290000|2025-01-13 02:11:30|207426.1|207336.1|207422.2|207332.2|207426.1|207336.1|207418.9|207328.9|4
1736734300000|2025-01-13 02:11:40|207421.3|207331.3|207422.9|207332.9|207424|207334|207418.1|207328.1|12
1736734310000|2025-01-13 02:11:50|207421.3|207331.3|207412.6|207322.6|207424.3|207334.3|207408.3|207318.3|19
1736734320000|2025-01-13 02:12:00|207411.6|207321.6|207417.2|207327.2|207419.4|207329.4|207404.2|207314.2|12
1736734330000|2025-01-13 02:12:10|207417.1|207327.1|207423.9|207333.9|207425.5|207335.5|207415.9|207325.9|13
1736734340000|2025-01-13 02:12:20|207421.2|207331.2|207424.2|207334.2|207427.1|207337.1|207420.4|207330.4|15
1736734350000|2025-01-13 02:12:30|207421.1|207331.1|207428|207338|207432.5|207342.5|207421.1|207331.1|11
1736734360000|2025-01-13 02:12:40|207430.2|207340.2|207436.2|207346.2|207442.2|207352.2|207430.2|207340.2|5
1736734370000|2025-01-13 02:12:50|207436.4|207346.4|207435.6|207345.6|207448.7|207358.7|207435.4|207345.4|9
1736734380000|2025-01-13 02:13:00|207435.5|207345.5|207450.2|207360.2|207450.2|207360.2|207435.5|207345.5|2
1736734390000|2025-01-13 02:13:10|207450.1|207360.1|207450.5|207360.5|207450.5|207360.5|207437.3|207347.3|5
1736734410000|2025-01-13 02:13:30|207441.7|207351.7|207442.9|207352.9|207453.8|207363.8|207439|207349|12
1736734420000|2025-01-13 02:13:40|207440.9|207350.9|207439.6|207349.6|207446.3|207356.3|207439.3|207349.3|5
1736734430000|2025-01-13 02:13:50|207440.6|207350.6|207437.5|207347.5|207440.6|207350.6|207436.3|207346.3|7
1736734440000|2025-01-13 02:14:00|207439.8|207349.8|207440.9|207350.9|207447.9|207357.9|207435.2|207345.2|10
1736734450000|2025-01-13 02:14:10|207440.5|207350.5|207440.9|207350.9|207441.5|207351.5|207436|207346|7
1736734460000|2025-01-13 02:14:20|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|207440.8|207350.8|1
1736734470000|2025-01-13 02:14:30|207441.3|207351.3|207436.8|207346.8|207441.3|207351.3|207433.4|207343.4|7
1736734480000|2025-01-13 02:14:40|207438.4|207348.4|207436.3|207346.3|207439.3|207349.3|207433.5|207343.5|15
1736734490000|2025-01-13 02:14:50|207435.4|207345.4|207439|207349|207441|207351|207431.5|207341.5|10
1736734500000|2025-01-13 02:15:00|207437.7|207347.7|207431.1|207341.1|207437.7|207347.7|207429.8|207339.8|9
1736734510000|2025-01-13 02:15:10|207430.6|207340.6|207437.8|207347.8|207440.9|207350.9|207430.6|207340.6|11
1736734520000|2025-01-13 02:15:20|207438.1|207348.1|207436.4|207346.4|207438.1|207348.1|207435.7|207345.7|4
1736734530000|2025-01-13 02:15:30|207429.2|207339.2|207432.6|207342.6|207432.8|207342.8|207428.9|207338.9|12
1736734540000|2025-01-13 02:15:40|207430.2|207340.2|207442.5|207352.5|207448.4|207358.4|207429.6|207339.6|14
1736734550000|2025-01-13 02:15:50|207442|207352|207434.4|207344.4|207442|207352|207428.1|207338.1|6
1736734560000|2025-01-13 02:16:00|207436.3|207346.3|207430.1|207340.1|207440.4|207350.4|207430|207340|12
1736734570000|2025-01-13 02:16:10|207431.2|207341.2|207428.1|207338.1|207432.5|207342.5|207421.2|207331.2|10
1736734580000|2025-01-13 02:16:20|207426|207336|207427|207337|207428.9|207338.9|207425.4|207335.4|14
1736734590000|2025-01-13 02:16:30|207427.6|207337.6|207431.7|207341.7|207431.7|207341.7|207425.4|207335.4|15
1736734600000|2025-01-13 02:16:40|207430.9|207340.9|207429.7|207339.7|207430.9|207340.9|207429.3|207339.3|6
1736734610000|2025-01-13 02:16:50|207429.1|207339.1|207424.5|207334.5|207429.1|207339.1|207423.8|207333.8|3
1736734620000|2025-01-13 02:17:00|207423.7|207333.7|207420.1|207330.1|207423.7|207333.7|207419.2|207329.2|4
1736734640000|2025-01-13 02:17:20|207419.7|207329.7|207423.5|207333.5|207424.5|207334.5|207418.1|207328.1|6
1736734650000|2025-01-13 02:17:30|207424.5|207334.5|207422.8|207332.8|207424.5|207334.5|207422.6|207332.6|4
1736734660000|2025-01-13 02:17:40|207424.1|207334.1|207435.1|207345.1|207436.5|207346.5|207424.1|207334.1|5
1736734670000|2025-01-13 02:17:50|207434.3|207344.3|207429.4|207339.4|207434.3|207344.3|207428.2|207338.2|9
1736734680000|2025-01-13 02:18:00|207430.7|207340.7|207423.2|207333.2|207430.7|207340.7|207420.5|207330.5|6
1736734690000|2025-01-13 02:18:10|207423.4|207333.4|207421.5|207331.5|207423.4|207333.4|207421.5|207331.5|3
1736734700000|2025-01-13 02:18:20|207421.1|207331.1|207421.9|207331.9|207421.9|207331.9|207421.1|207331.1|3
1736734730000|2025-01-13 02:18:50|207421.2|207331.2|207420|207330|207422|207332|207419.2|207329.2|9
1736734740000|2025-01-13 02:19:00|207421|207331|207421|207331|207421|207331|207421|207331|1
1736734780000|2025-01-13 02:19:40|207421.9|207331.9|207426.2|207336.2|207426.2|207336.2|207421.9|207331.9|2
1736734790000|2025-01-13 02:19:50|207425.7|207335.7|207425.7|207335.7|207425.7|207335.7|207425.7|207335.7|1
1736734800000|2025-01-13 02:20:00|207426|207336|207429.4|207339.4|207433|207343|207426|207336|7
1736734810000|2025-01-13 02:20:10|207430|207340|207443.8|207353.8|207443.8|207353.8|207427.5|207337.5|13
1736734820000|2025-01-13 02:20:20|207444.3|207354.3|207444.1|207354.1|207444.3|207354.3|207443.8|207353.8|3
1736734830000|2025-01-13 02:20:30|207444.9|207354.9|207442.7|207352.7|207444.9|207354.9|207442.4|207352.4|6
1736734840000|2025-01-13 02:20:40|207440.5|207350.5|207440.3|207350.3|207442.8|207352.8|207439.8|207349.8|7
1736734850000|2025-01-13 02:20:50|207442.3|207352.3|207447.2|207357.2|207447.4|207357.4|207442.3|207352.3|5
1736734860000|2025-01-13 02:21:00|207445.9|207355.9|207441.6|207351.6|207450.2|207360.2|207441|207351|11
1736734870000|2025-01-13 02:21:10|207439.3|207349.3|207440.5|207350.5|207440.7|207350.7|207438.2|207348.2|11
1736734880000|2025-01-13 02:21:20|207439.2|207349.2|207420.3|207330.3|207439.2|207349.2|207420.3|207330.3|10
1736734890000|2025-01-13 02:21:30|207423.1|207333.1|207432.1|207342.1|207432.1|207342.1|207423.1|207333.1|4
1736734900000|2025-01-13 02:21:40|207428.4|207338.4|207432.1|207342.1|207432.1|207342.1|207428.4|207338.4|2
1736734910000|2025-01-13 02:21:50|207433.3|207343.3|207432.8|207342.8|207433.3|207343.3|207430.1|207340.1|4
1736734920000|2025-01-13 02:22:00|207431.1|207341.1|207430.6|207340.6|207437|207347|207428.6|207338.6|8
1736734930000|2025-01-13 02:22:10|207431.7|207341.7|207436.2|207346.2|207437.2|207347.2|207429.2|207339.2|10
1736734940000|2025-01-13 02:22:20|207437|207347|207436.1|207346.1|207439|207349|207435.6|207345.6|15
1736734950000|2025-01-13 02:22:30|207436.9|207346.9|207439.4|207349.4|207439.4|207349.4|207435.7|207345.7|5
1736734970000|2025-01-13 02:22:50|207438.5|207348.5|207431.5|207341.5|207438.5|207348.5|207431|207341|4
1736734980000|2025-01-13 02:23:00|207434|207344|207439.9|207349.9|207439.9|207349.9|207434|207344|7
1736734990000|2025-01-13 02:23:10|207440.1|207350.1|207440.1|207350.1|207440.1|207350.1|207440.1|207350.1|1
1736735000000|2025-01-13 02:23:20|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|207439.9|207349.9|1
1736735010000|2025-01-13 02:23:30|207437.6|207347.6|207455.7|207365.7|207467.2|207377.2|207437.1|207347.1|13
1736735020000|2025-01-13 02:23:40|207454.8|207364.8|207454.8|207364.8|207454.8|207364.8|207454.6|207364.6|3
1736735040000|2025-01-13 02:24:00|207454.6|207364.6|207454.6|207364.6|207454.6|207364.6|207454.6|207364.6|1
1736735050000|2025-01-13 02:24:10|207452.6|207362.6|207421.8|207331.8|207452.6|207362.6|207417.4|207327.4|9
1736735060000|2025-01-13 02:24:20|207422|207332|207411.8|207321.8|207422|207332|207406.7|207316.7|12
1736735070000|2025-01-13 02:24:30|207410.8|207320.8|207412.6|207322.6|207412.6|207322.6|207410.6|207320.6|4
1736735090000|2025-01-13 02:24:50|207413.6|207323.6|207412.1|207322.1|207413.6|207323.6|207412.1|207322.1|4
1736735100000|2025-01-13 02:25:00|207410.4|207320.4|207412.3|207322.3|207412.7|207322.7|207406.3|207316.3|11
1736735110000|2025-01-13 02:25:10|207418.4|207328.4|207413.1|207323.1|207418.4|207328.4|207413.1|207323.1|5
1736735130000|2025-01-13 02:25:30|207412.1|207322.1|207409.9|207319.9|207413.1|207323.1|207407.9|207317.9|6
1736735140000|2025-01-13 02:25:40|207408.2|207318.2|207409.1|207319.1|207411.6|207321.6|207407.1|207317.1|11
1736735150000|2025-01-13 02:25:50|207411.3|207321.3|207408.8|207318.8|207411.3|207321.3|207408.8|207318.8|2
1736735160000|2025-01-13 02:26:00|207407.5|207317.5|207390.5|207300.5|207413.4|207323.4|207387.9|207297.9|7
1736735170000|2025-01-13 02:26:10|207395.7|207305.7|207404.2|207314.2|207407.4|207317.4|207395.7|207305.7|10
1736735180000|2025-01-13 02:26:20|207406|207316|207405.7|207315.7|207407.5|207317.5|207402.3|207312.3|16
1736735190000|2025-01-13 02:26:30|207406.4|207316.4|207407.5|207317.5|207407.8|207317.8|207402.6|207312.6|16
1736735200000|2025-01-13 02:26:40|207407.1|207317.1|207407|207317|207408.1|207318.1|207407|207317|3
1736735220000|2025-01-13 02:27:00|207408.1|207318.1|207409.7|207319.7|207414.9|207324.9|207407.7|207317.7|10
1736735230000|2025-01-13 02:27:10|207411|207321|207414.5|207324.5|207414.9|207324.9|207408.7|207318.7|16
1736735240000|2025-01-13 02:27:20|207413.2|207323.2|207412.9|207322.9|207419.2|207329.2|207412.4|207322.4|11
1736735250000|2025-01-13 02:27:30|207413.8|207323.8|207409.5|207319.5|207415.7|207325.7|207409.5|207319.5|8
1736735260000|2025-01-13 02:27:40|207409.9|207319.9|207414.1|207324.1|207417.2|207327.2|207409.9|207319.9|10
1736735270000|2025-01-13 02:27:50|207412.8|207322.8|207411|207321|207412.8|207322.8|207410.6|207320.6|4
1736735280000|2025-01-13 02:28:00|207411.5|207321.5|207410.2|207320.2|207421.6|207331.6|207408.3|207318.3|9
1736735290000|2025-01-13 02:28:10|207409.7|207319.7|207407.6|207317.6|207412.4|207322.4|207406|207316|11
1736735300000|2025-01-13 02:28:20|207407|207317|207388.7|207298.7|207407|207317|207388.7|207298.7|5
1736735310000|2025-01-13 02:28:30|207389.6|207299.6|207391.3|207301.3|207391.3|207301.3|207389.6|207299.6|3
1736735320000|2025-01-13 02:28:40|207392.3|207302.3|207388.2|207298.2|207392.4|207302.4|207387.4|207297.4|6
1736735330000|2025-01-13 02:28:50|207388.6|207298.6|207391|207301|207391.4|207301.4|207388.2|207298.2|6
1736735340000|2025-01-13 02:29:00|207394.4|207304.4|207393.7|207303.7|207406.5|207316.5|207393.7|207303.7|10
1736735350000|2025-01-13 02:29:10|207392|207302|207395.6|207305.6|207396.3|207306.3|207391.7|207301.7|13
1736735390000|2025-01-13 02:29:50|207397.4|207307.4|207398.7|207308.7|207400.4|207310.4|207397.4|207307.4|4
1736735400000|2025-01-13 02:30:00|207399.8|207309.8|207406.6|207316.6|207406.6|207316.6|207399.8|207309.8|9
1736735410000|2025-01-13 02:30:10|207406.5|207316.5|207404.7|207314.7|207406.5|207316.5|207404.7|207314.7|4
1736735420000|2025-01-13 02:30:20|207406.1|207316.1|207405.5|207315.5|207406.5|207316.5|207404.7|207314.7|10
1736735430000|2025-01-13 02:30:30|207406.5|207316.5|207403.5|207313.5|207406.9|207316.9|207403.5|207313.5|11
1736735440000|2025-01-13 02:30:40|207404|207314|207402.9|207312.9|207409|207319|207402.9|207312.9|9
1736735450000|2025-01-13 02:30:50|207401.1|207311.1|207404.6|207314.6|207406.6|207316.6|207401.1|207311.1|10
1736735460000|2025-01-13 02:31:00|207403.6|207313.6|207425.2|207335.2|207425.3|207335.3|207403.6|207313.6|7
1736735470000|2025-01-13 02:31:10|207424.4|207334.4|207423.5|207333.5|207425.8|207335.8|207422.8|207332.8|8
1736735490000|2025-01-13 02:31:30|207423.7|207333.7|207423.5|207333.5|207423.7|207333.7|207423.5|207333.5|2
1736735510000|2025-01-13 02:31:50|207423.4|207333.4|207404|207314|207423.4|207333.4|207397.9|207307.9|10
1736735520000|2025-01-13 02:32:00|207404.9|207314.9|207404.9|207314.9|207404.9|207314.9|207404.9|207314.9|1
1736735530000|2025-01-13 02:32:10|207404.7|207314.7|207395.2|207305.2|207408|207318|207395.2|207305.2|10
1736735540000|2025-01-13 02:32:20|207405.2|207315.2|207404.2|207314.2|207405.2|207315.2|207404.2|207314.2|3
1736735560000|2025-01-13 02:32:40|207405.3|207315.3|207399.7|207309.7|207405.3|207315.3|207399.1|207309.1|3
1736735570000|2025-01-13 02:32:50|207399.2|207309.2|207403.3|207313.3|207403.3|207313.3|207399.2|207309.2|6
1736735580000|2025-01-13 02:33:00|207402.1|207312.1|207402.3|207312.3|207403.3|207313.3|207392.1|207302.1|10
1736735590000|2025-01-13 02:33:10|207403.2|207313.2|207406.1|207316.1|207406.7|207316.7|207403.2|207313.2|3
1736735600000|2025-01-13 02:33:20|207407.2|207317.2|207410.1|207320.1|207412.9|207322.9|207407.2|207317.2|8
1736735620000|2025-01-13 02:33:40|207411.3|207321.3|207408.4|207318.4|207414.5|207324.5|207408.4|207318.4|8
1736735630000|2025-01-13 02:33:50|207409.7|207319.7|207405.4|207315.4|207409.7|207319.7|207404.9|207314.9|7
1736735640000|2025-01-13 02:34:00|207406.3|207316.3|207409.1|207319.1|207412.6|207322.6|207406.3|207316.3|6
1736735650000|2025-01-13 02:34:10|207407.9|207317.9|207403.7|207313.7|207407.9|207317.9|207403.2|207313.2|5
1736735660000|2025-01-13 02:34:20|207405|207315|207401.6|207311.6|207405|207315|207400.5|207310.5|4
1736735670000|2025-01-13 02:34:30|207402.7|207312.7|207402.9|207312.9|207403.3|207313.3|207401.4|207311.4|14
1736735680000|2025-01-13 02:34:40|207402.4|207312.4|207403|207313|207403|207313|207402.4|207312.4|2
1736735690000|2025-01-13 02:34:50|207402.2|207312.2|207398.3|207308.3|207402.2|207312.2|207396.8|207306.8|9
1736735700000|2025-01-13 02:35:00|207400.9|207310.9|207401.1|207311.1|207401.1|207311.1|207400.9|207310.9|2
1736735720000|2025-01-13 02:35:20|207403|207313|207402.7|207312.7|207403|207313|207400.3|207310.3|3
1736735730000|2025-01-13 02:35:30|207401|207311|207397.9|207307.9|207401|207311|207397.2|207307.2|6
1736735760000|2025-01-13 02:36:00|207394.1|207304.1|207400.5|207310.5|207402|207312|207394.1|207304.1|5
1736735780000|2025-01-13 02:36:20|207400.7|207310.7|207400.7|207310.7|207400.7|207310.7|207400.7|207310.7|1
1736735790000|2025-01-13 02:36:30|207402.7|207312.7|207397.4|207307.4|207402.7|207312.7|207396.8|207306.8|10
1736735800000|2025-01-13 02:36:40|207397.2|207307.2|207403.9|207313.9|207412.5|207322.5|207397.2|207307.2|13
1736735810000|2025-01-13 02:36:50|207406.4|207316.4|207404.3|207314.3|207406.4|207316.4|207404.3|207314.3|4
1736735820000|2025-01-13 02:37:00|207406.3|207316.3|207398.9|207308.9|207406.3|207316.3|207398.5|207308.5|6
1736735830000|2025-01-13 02:37:10|207401.9|207311.9|207401.4|207311.4|207401.9|207311.9|207401.4|207311.4|2
1736735840000|2025-01-13 02:37:20|207403.5|207313.5|207402.6|207312.6|207403.5|207313.5|207402.6|207312.6|2
1736735850000|2025-01-13 02:37:30|207403.7|207313.7|207408.5|207318.5|207408.5|207318.5|207399.5|207309.5|13
1736735860000|2025-01-13 02:37:40|207407.1|207317.1|207406|207316|207408.2|207318.2|207405.8|207315.8|5
1736735890000|2025-01-13 02:38:10|207407|207317|207426|207336|207432.3|207342.3|207407|207317|5
1736735900000|2025-01-13 02:38:20|207426.5|207336.5|207430.8|207340.8|207430.8|207340.8|207426.5|207336.5|7
1736735910000|2025-01-13 02:38:30|207432.4|207342.4|207432.4|207342.4|207432.4|207342.4|207431.3|207341.3|3
1736735920000|2025-01-13 02:38:40|207433.8|207343.8|207435.5|207345.5|207439|207349|207433.8|207343.8|7
1736735930000|2025-01-13 02:38:50|207435.6|207345.6|207430.7|207340.7|207436.9|207346.9|207430.7|207340.7|4
1736735940000|2025-01-13 02:39:00|207431|207341|207432.8|207342.8|207434.8|207344.8|207431|207341|7
1736735950000|2025-01-13 02:39:10|207434.4|207344.4|207434|207344|207434.4|207344.4|207433.1|207343.1|3
1736735960000|2025-01-13 02:39:20|207432.9|207342.9|207432.2|207342.2|207433.3|207343.3|207432.1|207342.1|4
1736735970000|2025-01-13 02:39:30|207433.6|207343.6|207438.6|207348.6|207441.2|207351.2|207433.6|207343.6|7
1736735980000|2025-01-13 02:39:40|207439.9|207349.9|207438.7|207348.7|207439.9|207349.9|207438.7|207348.7|2
1736736010000|2025-01-13 02:40:10|207438.1|207348.1|207434.2|207344.2|207438.1|207348.1|207428.3|207338.3|7
1736736020000|2025-01-13 02:40:20|207433.4|207343.4|207432.6|207342.6|207433.4|207343.4|207431.7|207341.7|4
1736736030000|2025-01-13 02:40:30|207434.5|207344.5|207433.2|207343.2|207434.5|207344.5|207433.2|207343.2|2
1736736040000|2025-01-13 02:40:40|207434.5|207344.5|207432.7|207342.7|207434.5|207344.5|207432.7|207342.7|2
1736736050000|2025-01-13 02:40:50|207434.6|207344.6|207431.8|207341.8|207434.6|207344.6|207431.8|207341.8|3
1736736060000|2025-01-13 02:41:00|207432.8|207342.8|207432.8|207342.8|207432.8|207342.8|207432.8|207342.8|1
1736736070000|2025-01-13 02:41:10|207434.9|207344.9|207442.8|207352.8|207443.7|207353.7|207434.9|207344.9|8
1736736080000|2025-01-13 02:41:20|207441.3|207351.3|207444.8|207354.8|207444.8|207354.8|207441.2|207351.2|5
1736736090000|2025-01-13 02:41:30|207438|207348|207439.6|207349.6|207440.6|207350.6|207438|207348|7
1736736100000|2025-01-13 02:41:40|207440.6|207350.6|207439.6|207349.6|207440.6|207350.6|207439.6|207349.6|2
1736736110000|2025-01-13 02:41:50|207441|207351|207442.8|207352.8|207443|207353|207440|207350|10
1736736120000|2025-01-13 02:42:00|207443.7|207353.7|207441.1|207351.1|207444.6|207354.6|207441.1|207351.1|5
1736736130000|2025-01-13 02:42:10|207442.2|207352.2|207442.2|207352.2|207442.2|207352.2|207442.2|207352.2|1
1736736140000|2025-01-13 02:42:20|207443.4|207353.4|207441.8|207351.8|207445.3|207355.3|207441.8|207351.8|6
1736736160000|2025-01-13 02:42:40|207442.9|207352.9|207445.3|207355.3|207445.4|207355.4|207440.5|207350.5|4
1736736170000|2025-01-13 02:42:50|207443.4|207353.4|207470.7|207380.7|207471.6|207381.6|207443.4|207353.4|5
1736736180000|2025-01-13 02:43:00|207470.2|207380.2|207468.6|207378.6|207476.7|207386.7|207468.6|207378.6|9
1736736190000|2025-01-13 02:43:10|207469.7|207379.7|207473.1|207383.1|207473.1|207383.1|207469.7|207379.7|10
1736736210000|2025-01-13 02:43:30|207471.7|207381.7|207466.8|207376.8|207471.7|207381.7|207466.8|207376.8|2
1736736220000|2025-01-13 02:43:40|207468.3|207378.3|207462.7|207372.7|207468.3|207378.3|207457.3|207367.3|14
1736736230000|2025-01-13 02:43:50|207458.3|207368.3|207460.8|207370.8|207460.8|207370.8|207458.3|207368.3|4
1736736240000|2025-01-13 02:44:00|207474|207384|207471.4|207381.4|207474|207384|207469.7|207379.7|3
1736736250000|2025-01-13 02:44:10|207470.3|207380.3|207464.5|207374.5|207470.3|207380.3|207461.1|207371.1|8
1736736260000|2025-01-13 02:44:20|207467.8|207377.8|207465.9|207375.9|207467.9|207377.9|207465.4|207375.4|6
1736736290000|2025-01-13 02:44:50|207465|207375|207465|207375|207465|207375|207465|207375|1
1736736300000|2025-01-13 02:45:00|207467.4|207377.4|207469.2|207379.2|207469.2|207379.2|207456.2|207366.2|9
1736736310000|2025-01-13 02:45:10|207467.3|207377.3|207469.1|207379.1|207472.7|207382.7|207466.9|207376.9|10
1736736320000|2025-01-13 02:45:20|207468|207378|207469.1|207379.1|207469.1|207379.1|207467.9|207377.9|4
1736736330000|2025-01-13 02:45:30|207467.9|207377.9|207469.8|207379.8|207469.8|207379.8|207467.9|207377.9|3
1736736340000|2025-01-13 02:45:40|207469.3|207379.3|207458.8|207368.8|207469.3|207379.3|207458.8|207368.8|7
1736736350000|2025-01-13 02:45:50|207460.5|207370.5|207469.6|207379.6|207470.9|207380.9|207460.5|207370.5|7
1736736360000|2025-01-13 02:46:00|207468.5|207378.5|207470.2|207380.2|207470.7|207380.7|207468.5|207378.5|3
1736736370000|2025-01-13 02:46:10|207469.2|207379.2|207469.2|207379.2|207470.4|207380.4|207469.2|207379.2|3
1736736380000|2025-01-13 02:46:20|207470.2|207380.2|207469.1|207379.1|207470.7|207380.7|207468.6|207378.6|7
1736736390000|2025-01-13 02:46:30|207470.1|207380.1|207474.6|207384.6|207476.1|207386.1|207470.1|207380.1|5
1736736400000|2025-01-13 02:46:40|207473.3|207383.3|207466.3|207376.3|207473.3|207383.3|207466.3|207376.3|6
1736736420000|2025-01-13 02:47:00|207468.4|207378.4|207467.3|207377.3|207468.4|207378.4|207465.9|207375.9|7
1736736430000|2025-01-13 02:47:10|207468.1|207378.1|207469.2|207379.2|207469.2|207379.2|207468.1|207378.1|2
1736736440000|2025-01-13 02:47:20|207470.4|207380.4|207472.5|207382.5|207477.9|207387.9|207468|207378|9
1736736450000|2025-01-13 02:47:30|207470.9|207380.9|207471|207381|207471|207381|207469.7|207379.7|6
1736736480000|2025-01-13 02:48:00|207469.7|207379.7|207468.7|207378.7|207469.7|207379.7|207468.7|207378.7|4
1736736490000|2025-01-13 02:48:10|207469.8|207379.8|207468.5|207378.5|207469.8|207379.8|207468.5|207378.5|4
1736736500000|2025-01-13 02:48:20|207469.5|207379.5|207471.8|207381.8|207473.3|207383.3|207469.5|207379.5|5
1736736520000|2025-01-13 02:48:40|207470.3|207380.3|207464.3|207374.3|207470.3|207380.3|207464.3|207374.3|3
1736736530000|2025-01-13 02:48:50|207465.3|207375.3|207467.3|207377.3|207471.3|207381.3|207465.3|207375.3|7
1736736540000|2025-01-13 02:49:00|207466.4|207376.4|207467.9|207377.9|207467.9|207377.9|207465.5|207375.5|3
1736736550000|2025-01-13 02:49:10|207467.4|207377.4|207466.6|207376.6|207467.4|207377.4|207466.2|207376.2|3
1736736560000|2025-01-13 02:49:20|207465.4|207375.4|207453.4|207363.4|207465.4|207375.4|207450.6|207360.6|8
1736736570000|2025-01-13 02:49:30|207451|207361|207453.4|207363.4|207453.4|207363.4|207451|207361|2
1736736590000|2025-01-13 02:49:50|207454.6|207364.6|207462.2|207372.2|207465.1|207375.1|207454.6|207364.6|9
1736736600000|2025-01-13 02:50:00|207460.4|207370.4|207454|207364|207461.8|207371.8|207452.6|207362.6|10
1736736610000|2025-01-13 02:50:10|207452.2|207362.2|207454|207364|207454.3|207364.3|207452.2|207362.2|6
1736736630000|2025-01-13 02:50:30|207452.6|207362.6|207448.5|207358.5|207452.6|207362.6|207446.2|207356.2|4
1736736640000|2025-01-13 02:50:40|207445.1|207355.1|207452.2|207362.2|207453.9|207363.9|207444.8|207354.8|11
1736736650000|2025-01-13 02:50:50|207448.8|207358.8|207448.9|207358.9|207454.9|207364.9|207448.7|207358.7|11
1736736660000|2025-01-13 02:51:00|207451.5|207361.5|207448.6|207358.6|207451.5|207361.5|207444.2|207354.2|10
1736736670000|2025-01-13 02:51:10|207444.8|207354.8|207448.1|207358.1|207448.6|207358.6|207444.7|207354.7|5
1736736680000|2025-01-13 02:51:20|207444.7|207354.7|207440.3|207350.3|207444.7|207354.7|207428.1|207338.1|20
1736736690000|2025-01-13 02:51:30|207439.5|207349.5|207438.7|207348.7|207439.5|207349.5|207438.4|207348.4|3
1736736700000|2025-01-13 02:51:40|207438.5|207348.5|207430|207340|207438.5|207348.5|207429.5|207339.5|3
1736736710000|2025-01-13 02:51:50|207428.6|207338.6|207425.9|207335.9|207428.6|207338.6|207422.6|207332.6|5
1736736720000|2025-01-13 02:52:00|207427.8|207337.8|207421.3|207331.3|207429.4|207339.4|207418.8|207328.8|10
1736736730000|2025-01-13 02:52:10|207422.7|207332.7|207431.5|207341.5|207433.1|207343.1|207421.9|207331.9|7
1736736740000|2025-01-13 02:52:20|207432|207342|207426.4|207336.4|207436.3|207346.3|207426.4|207336.4|7
1736736770000|2025-01-13 02:52:50|207428.4|207338.4|207434.1|207344.1|207434.1|207344.1|207428.4|207338.4|2
1736736780000|2025-01-13 02:53:00|207432.3|207342.3|207432|207342|207437|207347|207426.6|207336.6|7
1736736790000|2025-01-13 02:53:10|207433|207343|207432.2|207342.2|207433|207343|207432.2|207342.2|2
1736736800000|2025-01-13 02:53:20|207432|207342|207442.9|207352.9|207443.4|207353.4|207432|207342|7
1736736810000|2025-01-13 02:53:30|207444.5|207354.5|207441.8|207351.8|207447.3|207357.3|207441.7|207351.7|8
1736736820000|2025-01-13 02:53:40|207440.5|207350.5|207439.6|207349.6|207444.4|207354.4|207437.7|207347.7|10
1736736850000|2025-01-13 02:54:10|207440.6|207350.6|207440.2|207350.2|207442.6|207352.6|207438.6|207348.6|5
1736736870000|2025-01-13 02:54:30|207443.1|207353.1|207439|207349|207444.4|207354.4|207435.5|207345.5|10
1736736880000|2025-01-13 02:54:40|207438|207348|207435.9|207345.9|207438|207348|207435.9|207345.9|3
1736736900000|2025-01-13 02:55:00|207436.7|207346.7|207439.5|207349.5|207441.6|207351.6|207435|207345|4
1736736910000|2025-01-13 02:55:10|207442.3|207352.3|207438.8|207348.8|207444.7|207354.7|207437|207347|16
1736736920000|2025-01-13 02:55:20|207442.1|207352.1|207439.2|207349.2|207442.1|207352.1|207438.7|207348.7|4
1736736930000|2025-01-13 02:55:30|207441.7|207351.7|207435.3|207345.3|207446.4|207356.4|207435.3|207345.3|10
1736736940000|2025-01-13 02:55:40|207437.3|207347.3|207425.9|207335.9|207437.3|207347.3|207420.5|207330.5|9
1736736950000|2025-01-13 02:55:50|207429.8|207339.8|207426.9|207336.9|207429.8|207339.8|207426.9|207336.9|2
1736736960000|2025-01-13 02:56:00|207425.4|207335.4|207425|207335|207427.3|207337.3|207421.4|207331.4|9
1736736970000|2025-01-13 02:56:10|207427.4|207337.4|207423.6|207333.6|207430.6|207340.6|207423.6|207333.6|6
1736736980000|2025-01-13 02:56:20|207424.1|207334.1|207424.1|207334.1|207424.1|207334.1|207424.1|207334.1|1
1736736990000|2025-01-13 02:56:30|207426|207336|207426|207336|207426|207336|207426|207336|1
1736737030000|2025-01-13 02:57:10|207423.3|207333.3|207424.3|207334.3|207424.3|207334.3|207423.3|207333.3|2
1736737040000|2025-01-13 02:57:20|207423.4|207333.4|207424.5|207334.5|207424.8|207334.8|207423.4|207333.4|5
1736737050000|2025-01-13 02:57:30|207426.4|207336.4|207422.2|207332.2|207426.4|207336.4|207422.2|207332.2|4
1736737060000|2025-01-13 02:57:40|207423.9|207333.9|207424.1|207334.1|207425.5|207335.5|207423|207333|8
1736737070000|2025-01-13 02:57:50|207421.3|207331.3|207422.3|207332.3|207425.3|207335.3|207420.4|207330.4|12
1736737080000|2025-01-13 02:58:00|207421.1|207331.1|207423.2|207333.2|207425.8|207335.8|207418.1|207328.1|9
1736737090000|2025-01-13 02:58:10|207421.9|207331.9|207422.3|207332.3|207422.8|207332.8|207421.9|207331.9|3
1736737100000|2025-01-13 02:58:20|207422.7|207332.7|207420.2|207330.2|207424.7|207334.7|207420.2|207330.2|5
1736737110000|2025-01-13 02:58:30|207418.8|207328.8|207422.7|207332.7|207422.7|207332.7|207418.8|207328.8|3
1736737120000|2025-01-13 02:58:40|207423.7|207333.7|207422.6|207332.6|207423.7|207333.7|207421.1|207331.1|3
1736737130000|2025-01-13 02:58:50|207425|207335|207422.4|207332.4|207425|207335|207420.6|207330.6|6
1736737150000|2025-01-13 02:59:10|207423.3|207333.3|207426.8|207336.8|207428.5|207338.5|207423.3|207333.3|9
1736737160000|2025-01-13 02:59:20|207427|207337|207427.3|207337.3|207427.3|207337.3|207423.2|207333.2|7
1736737170000|2025-01-13 02:59:30|207428.6|207338.6|207428.1|207338.1|207428.6|207338.6|207428.1|207338.1|2
1736737180000|2025-01-13 02:59:40|207429.9|207339.9|207429.9|207339.9|207429.9|207339.9|207429.9|207339.9|1
1736737190000|2025-01-13 02:59:50|207428.3|207338.3|207446.7|207356.7|207447.6|207357.6|207428.3|207338.3|7
1736737200000|2025-01-13 03:00:00|207448.2|207358.2|207444.3|207354.3|207456.1|207366.1|207442.9|207352.9|11
1736737210000|2025-01-13 03:00:10|207446.4|207356.4|207444|207354|207447.6|207357.6|207442.2|207352.2|14
1736737220000|2025-01-13 03:00:20|207442.1|207352.1|207443.8|207353.8|207445|207355|207442.1|207352.1|5
1736737230000|2025-01-13 03:00:30|207442.4|207352.4|207442.3|207352.3|207444.4|207354.4|207442.3|207352.3|5
1736737240000|2025-01-13 03:00:40|207442.1|207352.1|207435.1|207345.1|207442.3|207352.3|207434.6|207344.6|5
1736737250000|2025-01-13 03:00:50|207443.1|207353.1|207434.9|207344.9|207443.1|207353.1|207432.4|207342.4|7
1736737260000|2025-01-13 03:01:00|207436.9|207346.9|207432.1|207342.1|207436.9|207346.9|207431.1|207341.1|7
1736737270000|2025-01-13 03:01:10|207435.8|207345.8|207433.4|207343.4|207435.8|207345.8|207430.9|207340.9|5
1736737290000|2025-01-13 03:01:30|207431.6|207341.6|207429.1|207339.1|207431.6|207341.6|207426.6|207336.6|3
1736737300000|2025-01-13 03:01:40|207432.2|207342.2|207441.5|207351.5|207445.1|207355.1|207432.2|207342.2|14
1736737310000|2025-01-13 03:01:50|207444.9|207354.9|207444.6|207354.6|207446.4|207356.4|207443.4|207353.4|4
1736737320000|2025-01-13 03:02:00|207443.7|207353.7|207445.9|207355.9|207448.9|207358.9|207442.1|207352.1|13
1736737330000|2025-01-13 03:02:10|207449.2|207359.2|207445.2|207355.2|207449.2|207359.2|207444.9|207354.9|8
1736737340000|2025-01-13 03:02:20|207444.7|207354.7|207443.4|207353.4|207444.7|207354.7|207443.4|207353.4|2
1736737350000|2025-01-13 03:02:30|207443.3|207353.3|207439.3|207349.3|207444.6|207354.6|207439.2|207349.2|8
1736737360000|2025-01-13 03:02:40|207441.5|207351.5|207439.1|207349.1|207441.5|207351.5|207439|207349|11
1736737370000|2025-01-13 03:02:50|207440.7|207350.7|207441.3|207351.3|207443.3|207353.3|207439.2|207349.2|8
1736737380000|2025-01-13 03:03:00|207442.2|207352.2|207438.9|207348.9|207444.6|207354.6|207436|207346|20
1736737390000|2025-01-13 03:03:10|207437.7|207347.7|207433.9|207343.9|207439.8|207349.8|207433.9|207343.9|9
1736737400000|2025-01-13 03:03:20|207437.4|207347.4|207443|207353|207443|207353|207437.3|207347.3|9
1736737410000|2025-01-13 03:03:30|207436.4|207346.4|207439.2|207349.2|207442|207352|207436.4|207346.4|5
1736737420000|2025-01-13 03:03:40|207438|207348|207437.3|207347.3|207439.5|207349.5|207435.4|207345.4|12
1736737440000|2025-01-13 03:04:00|207430.2|207340.2|207426.3|207336.3|207434.9|207344.9|207423.6|207333.6|8
1736737450000|2025-01-13 03:04:10|207427.5|207337.5|207427.5|207337.5|207427.5|207337.5|207427.5|207337.5|1
1736737460000|2025-01-13 03:04:20|207426.3|207336.3|207424.3|207334.3|207426.3|207336.3|207424.3|207334.3|2
1736737470000|2025-01-13 03:04:30|207422.8|207332.8|207422.8|207332.8|207427.4|207337.4|207422.7|207332.7|7
1736737480000|2025-01-13 03:04:40|207425.8|207335.8|207426.4|207336.4|207426.9|207336.9|207423.8|207333.8|8
1736737490000|2025-01-13 03:04:50|207425.7|207335.7|207425.9|207335.9|207425.9|207335.9|207425.7|207335.7|2
1736737500000|2025-01-13 03:05:00|207425.4|207335.4|207425.4|207335.4|207425.4|207335.4|207425.4|207335.4|1
1736737520000|2025-01-13 03:05:20|207423.9|207333.9|207419.1|207329.1|207423.9|207333.9|207417.2|207327.2|8
1736737530000|2025-01-13 03:05:30|207421|207331|207427.7|207337.7|207428.9|207338.9|207421|207331|5
1736737540000|2025-01-13 03:05:40|207427.5|207337.5|207427.5|207337.5|207427.5|207337.5|207427.5|207337.5|1
1736737550000|2025-01-13 03:05:50|207428.7|207338.7|207434.2|207344.2|207434.5|207344.5|207428.7|207338.7|7
1736737560000|2025-01-13 03:06:00|207436.2|207346.2|207444.7|207354.7|207455.6|207365.6|207433.3|207343.3|17
1736737570000|2025-01-13 03:06:10|207443.9|207353.9|207443.9|207353.9|207447.2|207357.2|207443.9|207353.9|3
1736737580000|2025-01-13 03:06:20|207447.9|207357.9|207445.3|207355.3|207451|207361|207439.4|207349.4|17
1736737590000|2025-01-13 03:06:30|207444.3|207354.3|207449.6|207359.6|207454.8|207364.8|207442.5|207352.5|25
1736737600000|2025-01-13 03:06:40|207445.6|207355.6|207444|207354|207450.4|207360.4|207442.6|207352.6|19
1736737610000|2025-01-13 03:06:50|207442.8|207352.8|207442.9|207352.9|207448.9|207358.9|207438|207348|14
1736737620000|2025-01-13 03:07:00|207444.5|207354.5|207438.8|207348.8|207445.1|207355.1|207438.8|207348.8|7
1736737630000|2025-01-13 03:07:10|207440.8|207350.8|207438.9|207348.9|207449|207359|207436.2|207346.2|19
1736737640000|2025-01-13 03:07:20|207439.2|207349.2|207441.7|207351.7|207444.3|207354.3|207435.3|207345.3|17
1736737650000|2025-01-13 03:07:30|207440.6|207350.6|207436.2|207346.2|207441.7|207351.7|207435.6|207345.6|12
1736737670000|2025-01-13 03:07:50|207437.6|207347.6|207441.4|207351.4|207447.9|207357.9|207437.6|207347.6|8
1736737680000|2025-01-13 03:08:00|207440.8|207350.8|207441.2|207351.2|207443.9|207353.9|207440.3|207350.3|7
1736737690000|2025-01-13 03:08:10|207442.5|207352.5|207442.9|207352.9|207444.5|207354.5|207440.5|207350.5|10
1736737700000|2025-01-13 03:08:20|207440.7|207350.7|207442.2|207352.2|207452.8|207362.8|207440.5|207350.5|24
1736737710000|2025-01-13 03:08:30|207444.4|207354.4|207442.1|207352.1|207446.6|207356.6|207439.1|207349.1|14
1736737720000|2025-01-13 03:08:40|207443.3|207353.3|207441.8|207351.8|207447.6|207357.6|207441.5|207351.5|10
1736737730000|2025-01-13 03:08:50|207441.1|207351.1|207440.3|207350.3|207447.1|207357.1|207440.3|207350.3|7
1736737740000|2025-01-13 03:09:00|207444.1|207354.1|207469.1|207379.1|207473.5|207383.5|207441.8|207351.8|16
1736737750000|2025-01-13 03:09:10|207471.4|207381.4|207468.1|207378.1|207471.4|207381.4|207468.1|207378.1|2
1736737760000|2025-01-13 03:09:20|207469.3|207379.3|207470.2|207380.2|207471.8|207381.8|207469.3|207379.3|5
1736737770000|2025-01-13 03:09:30|207471.6|207381.6|207472.8|207382.8|207472.9|207382.9|207470.4|207380.4|7
1736737780000|2025-01-13 03:09:40|207471.5|207381.5|207473.2|207383.2|207476.5|207386.5|207471.5|207381.5|7
1736737790000|2025-01-13 03:09:50|207474.2|207384.2|207470.5|207380.5|207476.3|207386.3|207470.5|207380.5|23
1736737800000|2025-01-13 03:10:00|207471.7|207381.7|207478.7|207388.7|207480.6|207390.6|207470.3|207380.3|15
1736737810000|2025-01-13 03:10:10|207478.2|207388.2|207478.2|207388.2|207479.7|207389.7|207475.9|207385.9|10
1736737820000|2025-01-13 03:10:20|207478.4|207388.4|207510.9|207420.9|207515|207425|207478.4|207388.4|9
1736737830000|2025-01-13 03:10:30|207512.5|207422.5|207511.6|207421.6|207519.5|207429.5|207511.6|207421.6|11
1736737840000|2025-01-13 03:10:40|207512.5|207422.5|207513.4|207423.4|207513.8|207423.8|207511.5|207421.5|5
1736737850000|2025-01-13 03:10:50|207513.5|207423.5|207513.5|207423.5|207513.5|207423.5|207513.5|207423.5|1
1736737860000|2025-01-13 03:11:00|207512.5|207422.5|207512.6|207422.6|207512.6|207422.6|207509.8|207419.8|4
1736737870000|2025-01-13 03:11:10|207507.9|207417.9|207508.5|207418.5|207510.2|207420.2|207504.7|207414.7|11
1736737880000|2025-01-13 03:11:20|207507|207417|207504.4|207414.4|207513.1|207423.1|207501.7|207411.7|7
1736737890000|2025-01-13 03:11:30|207506.3|207416.3|207508.8|207418.8|207515|207425|207506.3|207416.3|3
1736737900000|2025-01-13 03:11:40|207505.4|207415.4|207508.1|207418.1|207508.3|207418.3|207505.1|207415.1|6
1736737910000|2025-01-13 03:11:50|207508.3|207418.3|207510.6|207420.6|207510.6|207420.6|207508.3|207418.3|3
1736737920000|2025-01-13 03:12:00|207512.7|207422.7|207517.2|207427.2|207521.5|207431.5|207512.7|207422.7|12
1736737930000|2025-01-13 03:12:10|207518.2|207428.2|207516.8|207426.8|207519.5|207429.5|207516.8|207426.8|13
1736737940000|2025-01-13 03:12:20|207518.2|207428.2|207518.1|207428.1|207520.9|207430.9|207515.8|207425.8|7
1736737950000|2025-01-13 03:12:30|207516.4|207426.4|207518.8|207428.8|207519.7|207429.7|207516|207426|9
1736737960000|2025-01-13 03:12:40|207517.4|207427.4|207513.8|207423.8|207518.2|207428.2|207511.7|207421.7|16
1736737970000|2025-01-13 03:12:50|207515|207425|207514.7|207424.7|207516.8|207426.8|207513.6|207423.6|14
1736737980000|2025-01-13 03:13:00|207513.1|207423.1|207517.8|207427.8|207517.8|207427.8|207513.1|207423.1|14
1736737990000|2025-01-13 03:13:10|207516.2|207426.2|207517.5|207427.5|207527.9|207437.9|207516.2|207426.2|8
1736738000000|2025-01-13 03:13:20|207518.3|207428.3|207593.6|207503.6|207598|207508|207518.3|207428.3|18
1736738010000|2025-01-13 03:13:30|207593.5|207503.5|207597.6|207507.6|207597.6|207507.6|207593.5|207503.5|6
1736738020000|2025-01-13 03:13:40|207597.4|207507.4|207597.6|207507.6|207597.6|207507.6|207597.4|207507.4|2
1736738030000|2025-01-13 03:13:50|207598|207508|207598|207508|207598|207508|207597.8|207507.8|3
1736738040000|2025-01-13 03:14:00|207598.2|207508.2|207598|207508|207598.2|207508.2|207598|207508|2
1736738050000|2025-01-13 03:14:10|207599.3|207509.3|207599.3|207509.3|207599.3|207509.3|207599.3|207509.3|1
1736738060000|2025-01-13 03:14:20|207604.5|207514.5|207597.5|207507.5|207604.5|207514.5|207597.5|207507.5|3
1736738070000|2025-01-13 03:14:30|207596.9|207506.9|207596.9|207506.9|207596.9|207506.9|207596.9|207506.9|1
1736738100000|2025-01-13 03:15:00|207597.7|207507.7|207582.6|207492.6|207597.7|207507.7|207578.7|207488.7|9
1736738110000|2025-01-13 03:15:10|207581|207491|207578|207488|207585.2|207495.2|207574.8|207484.8|21
1736738120000|2025-01-13 03:15:20|207580.8|207490.8|207584.5|207494.5|207584.6|207494.6|207573.5|207483.5|28
1736738130000|2025-01-13 03:15:30|207586.3|207496.3|207583.3|207493.3|207589.8|207499.8|207579.3|207489.3|38
1736738140000|2025-01-13 03:15:40|207585.1|207495.1|207584.1|207494.1|207586.8|207496.8|207578|207488|37
1736738150000|2025-01-13 03:15:50|207583|207493|207585.7|207495.7|207588.7|207498.7|207578.4|207488.4|37
1736738160000|2025-01-13 03:16:00|207578.6|207488.6|207587|207497|207587|207497|207573.5|207483.5|38
1736738170000|2025-01-13 03:16:10|207584.1|207494.1|207583.3|207493.3|207589.5|207499.5|207578.5|207488.5|37
1736738180000|2025-01-13 03:16:20|207582.2|207492.2|207588.1|207498.1|207590.1|207500.1|207580.6|207490.6|31
1736738190000|2025-01-13 03:16:30|207591.6|207501.6|207588.2|207498.2|207593.1|207503.1|207584.6|207494.6|16
1736738200000|2025-01-13 03:16:40|207589.3|207499.3|207589.6|207499.6|207591.7|207501.7|207585.3|207495.3|15
1736738210000|2025-01-13 03:16:50|207587.4|207497.4|207566.3|207476.3|207590.5|207500.5|207562.7|207472.7|9
1736738220000|2025-01-13 03:17:00|207568.3|207478.3|207565.7|207475.7|207575|207485|207564.9|207474.9|13
1736738230000|2025-01-13 03:17:10|207567.7|207477.7|207566.6|207476.6|207569.3|207479.3|207560.4|207470.4|17
1736738240000|2025-01-13 03:17:20|207572.2|207482.2|207568.5|207478.5|207574|207484|207566.6|207476.6|12
1736738250000|2025-01-13 03:17:30|207566.5|207476.5|207565.7|207475.7|207566.9|207476.9|207561.4|207471.4|19
1736738260000|2025-01-13 03:17:40|207563.8|207473.8|207566.6|207476.6|207569.3|207479.3|207558.2|207468.2|15
1736738280000|2025-01-13 03:18:00|207570.1|207480.1|207567.8|207477.8|207570.1|207480.1|207566.8|207476.8|6
1736738290000|2025-01-13 03:18:10|207569.8|207479.8|207568.1|207478.1|207569.8|207479.8|207565.3|207475.3|8
1736738300000|2025-01-13 03:18:20|207566.1|207476.1|207568.6|207478.6|207577|207487|207566.1|207476.1|9
1736738310000|2025-01-13 03:18:30|207568.1|207478.1|207562.4|207472.4|207568.1|207478.1|207562.4|207472.4|10
1736738320000|2025-01-13 03:18:40|207558.6|207468.6|207565.5|207475.5|207565.5|207475.5|207558.6|207468.6|2
1736738340000|2025-01-13 03:19:00|207566.2|207476.2|207563|207473|207566.2|207476.2|207562.6|207472.6|4
1736738360000|2025-01-13 03:19:20|207564.1|207474.1|207561.8|207471.8|207565.3|207475.3|207559.2|207469.2|12
1736738370000|2025-01-13 03:19:30|207563.4|207473.4|207563.1|207473.1|207566.4|207476.4|207562.6|207472.6|4
1736738380000|2025-01-13 03:19:40|207560.6|207470.6|207561.4|207471.4|207565|207475|207560.6|207470.6|11
1736738390000|2025-01-13 03:19:50|207560.2|207470.2|207560.8|207470.8|207563.8|207473.8|207559.1|207469.1|11
1736738400000|2025-01-13 03:20:00|207559.3|207469.3|207560.2|207470.2|207561.8|207471.8|207555.4|207465.4|12
1736738410000|2025-01-13 03:20:10|207558.9|207468.9|207540.9|207450.9|207558.9|207468.9|207540.9|207450.9|6
1736738420000|2025-01-13 03:20:20|207543.2|207453.2|207569.6|207479.6|207569.6|207479.6|207541|207451|7
1736738430000|2025-01-13 03:20:30|207573.3|207483.3|207565.6|207475.6|207576.6|207486.6|207565.6|207475.6|12
1736738440000|2025-01-13 03:20:40|207565.5|207475.5|207567.4|207477.4|207567.6|207477.6|207565|207475|7
1736738450000|2025-01-13 03:20:50|207568.7|207478.7|207566.4|207476.4|207569|207479|207562.5|207472.5|11
1736738460000|2025-01-13 03:21:00|207567.5|207477.5|207565.5|207475.5|207570.2|207480.2|207561.5|207471.5|17
1736738470000|2025-01-13 03:21:10|207567.2|207477.2|207590.6|207500.6|207599.6|207509.6|207566.2|207476.2|8
1736738480000|2025-01-13 03:21:20|207594.6|207504.6|207596.9|207506.9|207596.9|207506.9|207588.9|207498.9|8
1736738490000|2025-01-13 03:21:30|207597.8|207507.8|207591.9|207501.9|207597.8|207507.8|207591.9|207501.9|5
1736738500000|2025-01-13 03:21:40|207594|207504|207594.7|207504.7|207597.7|207507.7|207590.3|207500.3|11
1736738510000|2025-01-13 03:21:50|207593.3|207503.3|207596.8|207506.8|207597.1|207507.1|207586.5|207496.5|11
1736738520000|2025-01-13 03:22:00|207598.5|207508.5|207598.5|207508.5|207598.5|207508.5|207598.5|207508.5|1
1736738530000|2025-01-13 03:22:10|207601.6|207511.6|207625.4|207535.4|207631.2|207541.2|207599|207509|11
1736738540000|2025-01-13 03:22:20|207625.3|207535.3|207623.5|207533.5|207625.3|207535.3|207623.5|207533.5|2
1736738570000|2025-01-13 03:22:50|207621.7|207531.7|207616.3|207526.3|207621.7|207531.7|207616.3|207526.3|4
1736738590000|2025-01-13 03:23:10|207616.5|207526.5|207616.5|207526.5|207616.5|207526.5|207616.5|207526.5|1
1736738600000|2025-01-13 03:23:20|207618.5|207528.5|207618.5|207528.5|207618.5|207528.5|207618.5|207528.5|1
1736738620000|2025-01-13 03:23:40|207618.7|207528.7|207618.3|207528.3|207618.7|207528.7|207618.3|207528.3|2
1736738630000|2025-01-13 03:23:50|207619.2|207529.2|207617.5|207527.5|207619.2|207529.2|207617.5|207527.5|2
1736738650000|2025-01-13 03:24:10|207618.5|207528.5|207618.3|207528.3|207618.5|207528.5|207618|207528|3
1736738660000|2025-01-13 03:24:20|207619.5|207529.5|207618.5|207528.5|207619.5|207529.5|207617.6|207527.6|3
1736738670000|2025-01-13 03:24:30|207619.6|207529.6|207674.1|207584.1|207683.6|207593.6|207618.6|207528.6|23
1736738680000|2025-01-13 03:24:40|207677.9|207587.9|207676.1|207586.1|207681.5|207591.5|207672.9|207582.9|20
1736738690000|2025-01-13 03:24:50|207675.1|207585.1|207677.4|207587.4|207680.1|207590.1|207672.4|207582.4|22
1736738700000|2025-01-13 03:25:00|207670.9|207580.9|207675|207585|207675|207585|207666.8|207576.8|27
1736738710000|2025-01-13 03:25:10|207672|207582|207673.5|207583.5|207676.3|207586.3|207672|207582|13
1736738720000|2025-01-13 03:25:20|207672.2|207582.2|207661.8|207571.8|207678.9|207588.9|207654.9|207564.9|26
1736738730000|2025-01-13 03:25:30|207660.6|207570.6|207659.1|207569.1|207662.6|207572.6|207659.1|207569.1|4
1736738740000|2025-01-13 03:25:40|207659|207569|207662.1|207572.1|207663|207573|207654.5|207564.5|14
1736738750000|2025-01-13 03:25:50|207660.5|207570.5|207659.9|207569.9|207662.2|207572.2|207659.9|207569.9|6
1736738760000|2025-01-13 03:26:00|207661.9|207571.9|207659.9|207569.9|207664.8|207574.8|207659.9|207569.9|9
1736738770000|2025-01-13 03:26:10|207653.6|207563.6|207652.7|207562.7|207659.3|207569.3|207652.7|207562.7|5
1736738780000|2025-01-13 03:26:20|207653|207563|207667.8|207577.8|207668.5|207578.5|207652.7|207562.7|8
1736738790000|2025-01-13 03:26:30|207667.5|207577.5|207665.8|207575.8|207671.2|207581.2|207664.7|207574.7|18
1736738800000|2025-01-13 03:26:40|207667.8|207577.8|207667.1|207577.1|207671.4|207581.4|207664.4|207574.4|23
1736738810000|2025-01-13 03:26:50|207667.7|207577.7|207661.3|207571.3|207670.2|207580.2|207655.6|207565.6|12
1736738820000|2025-01-13 03:27:00|207665.9|207575.9|207669.2|207579.2|207673.4|207583.4|207657.4|207567.4|22
1736738830000|2025-01-13 03:27:10|207669.4|207579.4|207669.1|207579.1|207670.9|207580.9|207667.3|207577.3|12
1736738840000|2025-01-13 03:27:20|207667.9|207577.9|207659.4|207569.4|207671.2|207581.2|207656.9|207566.9|26
1736738850000|2025-01-13 03:27:30|207658.3|207568.3|207660.4|207570.4|207660.4|207570.4|207658.3|207568.3|3
1736738860000|2025-01-13 03:27:40|207658.2|207568.2|207658.9|207568.9|207660|207570|207658.2|207568.2|3
1736738870000|2025-01-13 03:27:50|207658.2|207568.2|207663.4|207573.4|207664.4|207574.4|207658.2|207568.2|9
1736738880000|2025-01-13 03:28:00|207664.8|207574.8|207657.8|207567.8|207667.9|207577.9|207657.8|207567.8|6
1736738890000|2025-01-13 03:28:10|207659.1|207569.1|207663.7|207573.7|207663.7|207573.7|207659|207569|7
1736738900000|2025-01-13 03:28:20|207665.1|207575.1|207660.5|207570.5|207669.8|207579.8|207655.6|207565.6|17
1736738910000|2025-01-13 03:28:30|207662|207572|207658.3|207568.3|207670.2|207580.2|207652.5|207562.5|24
1736738920000|2025-01-13 03:28:40|207662.3|207572.3|207658.5|207568.5|207665.7|207575.7|207655.3|207565.3|12
1736738930000|2025-01-13 03:28:50|207665.7|207575.7|207655.9|207565.9|207665.9|207575.9|207650.9|207560.9|20
1736738940000|2025-01-13 03:29:00|207653|207563|207634.9|207544.9|207660.9|207570.9|207608.3|207518.3|19
1736738950000|2025-01-13 03:29:10|207634|207544|207628.7|207538.7|207637.3|207547.3|207627.8|207537.8|21
1736738960000|2025-01-13 03:29:20|207629|207539|207627.7|207537.7|207629|207539|207627.7|207537.7|5
1736738970000|2025-01-13 03:29:30|207630.2|207540.2|207630.6|207540.6|207633.8|207543.8|207630.1|207540.1|7
1736738980000|2025-01-13 03:29:40|207633.5|207543.5|207637|207547|207639.1|207549.1|207632.2|207542.2|10
1736738990000|2025-01-13 03:29:50|207635.4|207545.4|207620.7|207530.7|207635.4|207545.4|207610.5|207520.5|9
1736739000000|2025-01-13 03:30:00|207619.6|207529.6|207617|207527|207623.1|207533.1|207612.8|207522.8|11
1736739010000|2025-01-13 03:30:10|207616.6|207526.6|207617.2|207527.2|207621|207531|207616.4|207526.4|6
1736739020000|2025-01-13 03:30:20|207616.6|207526.6|207619.6|207529.6|207620.1|207530.1|207616.6|207526.6|3
1736739030000|2025-01-13 03:30:30|207616|207526|207616|207526|207616|207526|207616|207526|1
1736739040000|2025-01-13 03:30:40|207615.2|207525.2|207619.8|207529.8|207619.8|207529.8|207615.2|207525.2|3
1736739050000|2025-01-13 03:30:50|207617.2|207527.2|207613.3|207523.3|207621.8|207531.8|207612.5|207522.5|5
1736739060000|2025-01-13 03:31:00|207613.8|207523.8|207615.9|207525.9|207615.9|207525.9|207613.8|207523.8|2
1736739070000|2025-01-13 03:31:10|207620|207530|207619.5|207529.5|207620.5|207530.5|207615.7|207525.7|5
1736739080000|2025-01-13 03:31:20|207615.9|207525.9|207645.6|207555.6|207650.5|207560.5|207615.9|207525.9|12
1736739090000|2025-01-13 03:31:30|207643.1|207553.1|207646.7|207556.7|207646.7|207556.7|207643.1|207553.1|2
1736739100000|2025-01-13 03:31:40|207645|207555|207645.2|207555.2|207652.5|207562.5|207645|207555|3
1736739110000|2025-01-13 03:31:50|207647.2|207557.2|207644.9|207554.9|207647.2|207557.2|207644.4|207554.4|3
1736739120000|2025-01-13 03:32:00|207647.3|207557.3|207659.1|207569.1|207661.7|207571.7|207642.7|207552.7|12
1736739130000|2025-01-13 03:32:10|207646.3|207556.3|207653.2|207563.2|207660.3|207570.3|207646.3|207556.3|10
1736739140000|2025-01-13 03:32:20|207660.9|207570.9|207659.6|207569.6|207665.4|207575.4|207655.9|207565.9|12
1736739150000|2025-01-13 03:32:30|207663.1|207573.1|207660.4|207570.4|207663.8|207573.8|207660.4|207570.4|8
1736739160000|2025-01-13 03:32:40|207657.2|207567.2|207650.6|207560.6|207657.2|207567.2|207650.6|207560.6|4
1736739170000|2025-01-13 03:32:50|207656.5|207566.5|207653.1|207563.1|207659.8|207569.8|207653.1|207563.1|4
1736739180000|2025-01-13 03:33:00|207650.8|207560.8|207662.4|207572.4|207662.7|207572.7|207644.6|207554.6|12
1736739190000|2025-01-13 03:33:10|207660.2|207570.2|207646.9|207556.9|207660.2|207570.2|207645.5|207555.5|5
1736739200000|2025-01-13 03:33:20|207650.2|207560.2|207634.7|207544.7|207652|207562|207629.6|207539.6|24
1736739210000|2025-01-13 03:33:30|207632.9|207542.9|207630|207540|207638|207548|207629|207539|18
1736739220000|2025-01-13 03:33:40|207632.1|207542.1|207628.4|207538.4|207632.3|207542.3|207625.8|207535.8|9
1736739240000|2025-01-13 03:34:00|207634.7|207544.7|207630.9|207540.9|207634.7|207544.7|207630.5|207540.5|4
1736739250000|2025-01-13 03:34:10|207636|207546|207638.4|207548.4|207640.5|207550.5|207633.3|207543.3|7
1736739260000|2025-01-13 03:34:20|207640.4|207550.4|207644|207554|207644|207554|207623.2|207533.2|16
1736739270000|2025-01-13 03:34:30|207643.6|207553.6|207642.3|207552.3|207646.1|207556.1|207636.9|207546.9|11
1736739280000|2025-01-13 03:34:40|207644.7|207554.7|207643.5|207553.5|207646.5|207556.5|207641.3|207551.3|7
1736739290000|2025-01-13 03:34:50|207644.2|207554.2|207644.4|207554.4|207646.7|207556.7|207636.1|207546.1|7
1736739300000|2025-01-13 03:35:00|207644.8|207554.8|207645.8|207555.8|207645.8|207555.8|207642.1|207552.1|4
1736739310000|2025-01-13 03:35:10|207644.3|207554.3|207646.3|207556.3|207646.3|207556.3|207644.3|207554.3|5
1736739320000|2025-01-13 03:35:20|207645.9|207555.9|207649.3|207559.3|207651.5|207561.5|207645.1|207555.1|6
1736739330000|2025-01-13 03:35:30|207649|207559|207646.7|207556.7|207649|207559|207646.6|207556.6|3
1736739340000|2025-01-13 03:35:40|207645.8|207555.8|207645.8|207555.8|207645.8|207555.8|207645.8|207555.8|1
1736739350000|2025-01-13 03:35:50|207645|207555|207635.8|207545.8|207645|207555|207625.4|207535.4|6
1736739360000|2025-01-13 03:36:00|207637.8|207547.8|207640.6|207550.6|207645.9|207555.9|207637.8|207547.8|10
1736739370000|2025-01-13 03:36:10|207645.1|207555.1|207639.5|207549.5|207645.9|207555.9|207639.4|207549.4|9
1736739380000|2025-01-13 03:36:20|207642.9|207552.9|207635.9|207545.9|207642.9|207552.9|207635.9|207545.9|4
1736739390000|2025-01-13 03:36:30|207636.3|207546.3|207639.4|207549.4|207644.4|207554.4|207636.3|207546.3|4
1736739400000|2025-01-13 03:36:40|207641.6|207551.6|207650.1|207560.1|207651.6|207561.6|207641.6|207551.6|5
1736739410000|2025-01-13 03:36:50|207649.6|207559.6|207652|207562|207652.7|207562.7|207649.3|207559.3|6
1736739420000|2025-01-13 03:37:00|207651.8|207561.8|207649.2|207559.2|207651.8|207561.8|207642.8|207552.8|16
1736739430000|2025-01-13 03:37:10|207648.9|207558.9|207648.6|207558.6|207650.3|207560.3|207641|207551|19
1736739440000|2025-01-13 03:37:20|207649.6|207559.6|207651.1|207561.1|207654.7|207564.7|207649.6|207559.6|5
1736739450000|2025-01-13 03:37:30|207650.8|207560.8|207649.7|207559.7|207651.9|207561.9|207646.9|207556.9|9
1736739460000|2025-01-13 03:37:40|207640.4|207550.4|207646.7|207556.7|207650.9|207560.9|207640.4|207550.4|13
1736739470000|2025-01-13 03:37:50|207640.7|207550.7|207643.2|207553.2|207647.7|207557.7|207640.7|207550.7|3
1736739480000|2025-01-13 03:38:00|207642.5|207552.5|207645.6|207555.6|207651|207561|207639.9|207549.9|11
1736739490000|2025-01-13 03:38:10|207639.8|207549.8|207646.5|207556.5|207653.2|207563.2|207639.8|207549.8|10
1736739500000|2025-01-13 03:38:20|207647.7|207557.7|207644.9|207554.9|207648.7|207558.7|207642.9|207552.9|5
1736739510000|2025-01-13 03:38:30|207647.6|207557.6|207638.4|207548.4|207648.3|207558.3|207638.4|207548.4|17
1736739520000|2025-01-13 03:38:40|207640.3|207550.3|207638.3|207548.3|207647.8|207557.8|207638.3|207548.3|14
1736739530000|2025-01-13 03:38:50|207639|207549|207653|207563|207653|207563|207639|207549|9
1736739540000|2025-01-13 03:39:00|207651.1|207561.1|207642.3|207552.3|207651.1|207561.1|207641.7|207551.7|5
1736739550000|2025-01-13 03:39:10|207644.3|207554.3|207632.4|207542.4|207650.1|207560.1|207629.2|207539.2|11
1736739560000|2025-01-13 03:39:20|207636.3|207546.3|207646.9|207556.9|207647.1|207557.1|207633.1|207543.1|12
1736739570000|2025-01-13 03:39:30|207644.9|207554.9|207648|207558|207648|207558|207638.6|207548.6|10
1736739580000|2025-01-13 03:39:40|207646.6|207556.6|207646.2|207556.2|207646.6|207556.6|207646|207556|5
1736739590000|2025-01-13 03:39:50|207644.1|207554.1|207645.3|207555.3|207650.1|207560.1|207644.1|207554.1|7
1736739600000|2025-01-13 03:40:00|207647.6|207557.6|207654.4|207564.4|207656.7|207566.7|207635.2|207545.2|20
1736739610000|2025-01-13 03:40:10|207649.8|207559.8|207650.3|207560.3|207652.5|207562.5|207645.1|207555.1|19
1736739620000|2025-01-13 03:40:20|207649.5|207559.5|207650.8|207560.8|207653.8|207563.8|207647.2|207557.2|10
1736739630000|2025-01-13 03:40:30|207654|207564|207648.1|207558.1|207654|207564|207639.6|207549.6|20
1736739640000|2025-01-13 03:40:40|207639.4|207549.4|207642.1|207552.1|207647.4|207557.4|207637.4|207547.4|11
1736739650000|2025-01-13 03:40:50|207644.3|207554.3|207647.7|207557.7|207650.7|207560.7|207644.3|207554.3|7
1736739660000|2025-01-13 03:41:00|207650.3|207560.3|207649.9|207559.9|207653.1|207563.1|207649.9|207559.9|6
1736739670000|2025-01-13 03:41:10|207653.7|207563.7|207648.7|207558.7|207657.3|207567.3|207648.7|207558.7|10
1736739680000|2025-01-13 03:41:20|207649.7|207559.7|207650.3|207560.3|207650.3|207560.3|207648.4|207558.4|7
1736739690000|2025-01-13 03:41:30|207651.2|207561.2|207645.5|207555.5|207651.2|207561.2|207645.5|207555.5|3
1736739700000|2025-01-13 03:41:40|207647.2|207557.2|207650.3|207560.3|207650.3|207560.3|207647.2|207557.2|5
1736739710000|2025-01-13 03:41:50|207648.1|207558.1|207651|207561|207651|207561|207645.4|207555.4|4
1736739720000|2025-01-13 03:42:00|207649.1|207559.1|207644.5|207554.5|207649.1|207559.1|207642.1|207552.1|6
1736739730000|2025-01-13 03:42:10|207646|207556|207635.3|207545.3|207646|207556|207634.4|207544.4|11
1736739740000|2025-01-13 03:42:20|207637.4|207547.4|207643.9|207553.9|207643.9|207553.9|207637.4|207547.4|4
1736739750000|2025-01-13 03:42:30|207646.4|207556.4|207645.6|207555.6|207646.4|207556.4|207645.6|207555.6|2
1736739760000|2025-01-13 03:42:40|207625.8|207535.8|207646.3|207556.3|207651.1|207561.1|207625.8|207535.8|11
1736739780000|2025-01-13 03:43:00|207646.5|207556.5|207644.1|207554.1|207648.7|207558.7|207642.1|207552.1|12
1736739790000|2025-01-13 03:43:10|207643.9|207553.9|207651.8|207561.8|207651.8|207561.8|207638.4|207548.4|10
1736739800000|2025-01-13 03:43:20|207651.5|207561.5|207654.5|207564.5|207654.5|207564.5|207651.5|207561.5|4
1736739810000|2025-01-13 03:43:30|207654|207564|207652|207562|207654|207564|207650.7|207560.7|5
1736739820000|2025-01-13 03:43:40|207652.7|207562.7|207652.7|207562.7|207652.7|207562.7|207648.9|207558.9|7
1736739830000|2025-01-13 03:43:50|207652.4|207562.4|207662.9|207572.9|207673.5|207583.5|207652.4|207562.4|16
1736739840000|2025-01-13 03:44:00|207664.8|207574.8|207666.4|207576.4|207674.1|207584.1|207664.5|207574.5|10
1736739850000|2025-01-13 03:44:10|207661.9|207571.9|207663.3|207573.3|207668|207578|207661.7|207571.7|11
1736739860000|2025-01-13 03:44:20|207664.8|207574.8|207665.2|207575.2|207674.8|207584.8|207664.8|207574.8|11
1736739870000|2025-01-13 03:44:30|207663.7|207573.7|207664.8|207574.8|207670.2|207580.2|207663.2|207573.2|13
1736739880000|2025-01-13 03:44:40|207669.4|207579.4|207668.3|207578.3|207675|207585|207665.6|207575.6|14
1736739890000|2025-01-13 03:44:50|207667.2|207577.2|207669.7|207579.7|207673.3|207583.3|207663.4|207573.4|18
1736739900000|2025-01-13 03:45:00|207666.4|207576.4|207661.9|207571.9|207669.9|207579.9|207646.9|207556.9|18
1736739910000|2025-01-13 03:45:10|207658.1|207568.1|207667.4|207577.4|207689.1|207599.1|207658.1|207568.1|15
1736739920000|2025-01-13 03:45:20|207669.1|207579.1|207670|207580|207673.1|207583.1|207666.6|207576.6|15
1736739930000|2025-01-13 03:45:30|207671.5|207581.5|207669.9|207579.9|207675.5|207585.5|207669.8|207579.8|25
1736739940000|2025-01-13 03:45:40|207670.3|207580.3|207676|207586|207677.1|207587.1|207665.4|207575.4|31
1736739950000|2025-01-13 03:45:50|207676.6|207586.6|207676.2|207586.2|207680.2|207590.2|207671.9|207581.9|29
1736739960000|2025-01-13 03:46:00|207677.7|207587.7|207674.8|207584.8|207682.1|207592.1|207674.3|207584.3|26
1736739970000|2025-01-13 03:46:10|207676.4|207586.4|207680.6|207590.6|207684|207594|207675.6|207585.6|18
1736739980000|2025-01-13 03:46:20|207679.5|207589.5|207673.7|207583.7|207679.9|207589.9|207673.7|207583.7|26
1736739990000|2025-01-13 03:46:30|207673.4|207583.4|207675.4|207585.4|207681.3|207591.3|207673.4|207583.4|24
1736740000000|2025-01-13 03:46:40|207676.5|207586.5|207676.6|207586.6|207678.9|207588.9|207673.9|207583.9|22
1736740010000|2025-01-13 03:46:50|207676.2|207586.2|207679.2|207589.2|207680.9|207590.9|207676.2|207586.2|18
1736740020000|2025-01-13 03:47:00|207680.2|207590.2|207693.7|207603.7|207695|207605|207676.1|207586.1|17
1736740030000|2025-01-13 03:47:10|207693.1|207603.1|207682|207592|207693.8|207603.8|207678.7|207588.7|9
1736740040000|2025-01-13 03:47:20|207684.5|207594.5|207682.3|207592.3|207686.1|207596.1|207681.3|207591.3|10
1736740050000|2025-01-13 03:47:30|207685.7|207595.7|207697|207607|207699.2|207609.2|207680.9|207590.9|16
1736740060000|2025-01-13 03:47:40|207697.3|207607.3|207688.8|207598.8|207697.3|207607.3|207688.8|207598.8|7
1736740070000|2025-01-13 03:47:50|207689.8|207599.8|207689.7|207599.7|207692|207602|207688.5|207598.5|10
1736740080000|2025-01-13 03:48:00|207689.3|207599.3|207687.8|207597.8|207689.3|207599.3|207687.8|207597.8|2
1736740090000|2025-01-13 03:48:10|207678|207588|207682.9|207592.9|207689.3|207599.3|207675.6|207585.6|14
1736740100000|2025-01-13 03:48:20|207680.7|207590.7|207681.5|207591.5|207683.6|207593.6|207679.6|207589.6|12
1736740110000|2025-01-13 03:48:30|207681.8|207591.8|207682.5|207592.5|207684.5|207594.5|207678.2|207588.2|4
1736740120000|2025-01-13 03:48:40|207681.4|207591.4|207683.7|207593.7|207686.3|207596.3|207674.9|207584.9|20
1736740130000|2025-01-13 03:48:50|207679.6|207589.6|207692.9|207602.9|207693.8|207603.8|207675.3|207585.3|11
1736740140000|2025-01-13 03:49:00|207690.2|207600.2|207688.5|207598.5|207691.2|207601.2|207688.5|207598.5|6
1736740150000|2025-01-13 03:49:10|207686.6|207596.6|207687.5|207597.5|207695.8|207605.8|207683.1|207593.1|9
1736740160000|2025-01-13 03:49:20|207687|207597|207681.8|207591.8|207687|207597|207676.2|207586.2|15
1736740170000|2025-01-13 03:49:30|207677.8|207587.8|207677.9|207587.9|207682.8|207592.8|207677.8|207587.8|8
1736740180000|2025-01-13 03:49:40|207677|207587|207677.4|207587.4|207678.5|207588.5|207669.9|207579.9|14
1736740190000|2025-01-13 03:49:50|207678.7|207588.7|207679.5|207589.5|207679.5|207589.5|207674.9|207584.9|12
1736740200000|2025-01-13 03:50:00|207677.5|207587.5|207677.3|207587.3|207683|207593|207672.2|207582.2|16
1736740210000|2025-01-13 03:50:10|207678.5|207588.5|207673.9|207583.9|207681.5|207591.5|207671.9|207581.9|17
1736740220000|2025-01-13 03:50:20|207670.7|207580.7|207672.4|207582.4|207675.6|207585.6|207664.8|207574.8|11
1736740230000|2025-01-13 03:50:30|207673.9|207583.9|207669|207579|207673.9|207583.9|207669|207579|2
1736740240000|2025-01-13 03:50:40|207667.7|207577.7|207670.8|207580.8|207672.7|207582.7|207667.3|207577.3|10
1736740250000|2025-01-13 03:50:50|207669.8|207579.8|207670.4|207580.4|207675.6|207585.6|207666.7|207576.7|13
1736740260000|2025-01-13 03:51:00|207672.4|207582.4|207673.8|207583.8|207675.2|207585.2|207669.2|207579.2|13
1736740270000|2025-01-13 03:51:10|207673.5|207583.5|207671.8|207581.8|207677.6|207587.6|207666.8|207576.8|12
1736740280000|2025-01-13 03:51:20|207673.7|207583.7|207676.4|207586.4|207680.2|207590.2|207669.3|207579.3|18
1736740290000|2025-01-13 03:51:30|207673|207583|207673.7|207583.7|207677.2|207587.2|207673|207583|7
1736740300000|2025-01-13 03:51:40|207671.5|207581.5|207671.2|207581.2|207681.1|207591.1|207669.3|207579.3|15
1736740310000|2025-01-13 03:51:50|207671.8|207581.8|207678.3|207588.3|207678.3|207588.3|207670.9|207580.9|10
1736740320000|2025-01-13 03:52:00|207673.1|207583.1|207681.9|207591.9|207681.9|207591.9|207662.7|207572.7|13
1736740330000|2025-01-13 03:52:10|207681.6|207591.6|207674.9|207584.9|207681.6|207591.6|207671.7|207581.7|14
1736740340000|2025-01-13 03:52:20|207677.4|207587.4|207670.7|207580.7|207677.4|207587.4|207670.7|207580.7|10
1736740350000|2025-01-13 03:52:30|207669.4|207579.4|207669.7|207579.7|207681.8|207591.8|207667.1|207577.1|7
1736740360000|2025-01-13 03:52:40|207670.5|207580.5|207668.8|207578.8|207670.5|207580.5|207666.7|207576.7|4
1736740370000|2025-01-13 03:52:50|207668.9|207578.9|207667.6|207577.6|207668.9|207578.9|207667.6|207577.6|2
1736740380000|2025-01-13 03:53:00|207664.7|207574.7|207666|207576|207677.5|207587.5|207664.6|207574.6|15
1736740390000|2025-01-13 03:53:10|207668.1|207578.1|207670.7|207580.7|207673.7|207583.7|207668.1|207578.1|6
1736740400000|2025-01-13 03:53:20|207669.7|207579.7|207669.3|207579.3|207675.4|207585.4|207665.4|207575.4|11
1736740410000|2025-01-13 03:53:30|207667.3|207577.3|207670.5|207580.5|207677.9|207587.9|207667.3|207577.3|13
1736740420000|2025-01-13 03:53:40|207667.7|207577.7|207689.3|207599.3|207690.8|207600.8|207667.7|207577.7|6
1736740440000|2025-01-13 03:54:00|207686.7|207596.7|207680.8|207590.8|207686.7|207596.7|207670.2|207580.2|20
1736740450000|2025-01-13 03:54:10|207677.8|207587.8|207677.9|207587.9|207685.4|207595.4|207667.3|207577.3|27
1736740460000|2025-01-13 03:54:20|207680.3|207590.3|207675.4|207585.4|207680.3|207590.3|207668.8|207578.8|25
1736740470000|2025-01-13 03:54:30|207679.3|207589.3|207675.8|207585.8|207682.9|207592.9|207667.8|207577.8|22
1736740480000|2025-01-13 03:54:40|207674.3|207584.3|207673.4|207583.4|207674.3|207584.3|207670.3|207580.3|5
1736740490000|2025-01-13 03:54:50|207673.7|207583.7|207673.7|207583.7|207673.7|207583.7|207673.7|207583.7|1
1736740500000|2025-01-13 03:55:00|207678.1|207588.1|207696.6|207606.6|207696.6|207606.6|207663.8|207573.8|18
1736740510000|2025-01-13 03:55:10|207696.5|207606.5|207737.3|207647.3|207739.9|207649.9|207695.1|207605.1|11
1736740520000|2025-01-13 03:55:20|207734.6|207644.6|207747.2|207657.2|207747.2|207657.2|207734.6|207644.6|18
1736740530000|2025-01-13 03:55:30|207747|207657|207747.1|207657.1|207747.6|207657.6|207744.2|207654.2|7
1736740540000|2025-01-13 03:55:40|207751.8|207661.8|207742.7|207652.7|207751.8|207661.8|207742.5|207652.5|14
1736740550000|2025-01-13 03:55:50|207742.5|207652.5|207752.7|207662.7|207752.7|207662.7|207742.5|207652.5|16
1736740560000|2025-01-13 03:56:00|207748.4|207658.4|207742.4|207652.4|207749.8|207659.8|207741.7|207651.7|12
1736740570000|2025-01-13 03:56:10|207744.8|207654.8|207747.6|207657.6|207748.8|207658.8|207744.8|207654.8|6
1736740580000|2025-01-13 03:56:20|207739.3|207649.3|207742.9|207652.9|207751.2|207661.2|207739.3|207649.3|17
1736740590000|2025-01-13 03:56:30|207750.5|207660.5|207749.5|207659.5|207750.5|207660.5|207740.8|207650.8|19
1736740600000|2025-01-13 03:56:40|207746.1|207656.1|207767.7|207677.7|207771.6|207681.6|207746.1|207656.1|9
1736740610000|2025-01-13 03:56:50|207766.7|207676.7|207775.1|207685.1|207776.2|207686.2|207766.3|207676.3|12
1736740620000|2025-01-13 03:57:00|207778.4|207688.4|207768.8|207678.8|207778.4|207688.4|207762.1|207672.1|15
1736740630000|2025-01-13 03:57:10|207773.3|207683.3|207765|207675|207773.4|207683.4|207758.1|207668.1|11
1736740640000|2025-01-13 03:57:20|207761.8|207671.8|207769.1|207679.1|207769.1|207679.1|207761|207671|6
1736740650000|2025-01-13 03:57:30|207771.8|207681.8|207764.9|207674.9|207774.7|207684.7|207764.9|207674.9|4
1736740660000|2025-01-13 03:57:40|207765.5|207675.5|207768.4|207678.4|207768.7|207678.7|207765.5|207675.5|5
1736740670000|2025-01-13 03:57:50|207764.9|207674.9|207769.4|207679.4|207769.4|207679.4|207764.9|207674.9|3
1736740680000|2025-01-13 03:58:00|207764|207674|207768.3|207678.3|207769.7|207679.7|207742.8|207652.8|21
1736740690000|2025-01-13 03:58:10|207766.4|207676.4|207765.7|207675.7|207766.6|207676.6|207763.2|207673.2|5
1736740700000|2025-01-13 03:58:20|207763.8|207673.8|207768.4|207678.4|207771.1|207681.1|207763.8|207673.8|8
1736740710000|2025-01-13 03:58:30|207769.3|207679.3|207771.9|207681.9|207772.6|207682.6|207765.6|207675.6|10
1736740730000|2025-01-13 03:58:50|207769.9|207679.9|207766.5|207676.5|207770.8|207680.8|207765.1|207675.1|12
1736740740000|2025-01-13 03:59:00|207760.4|207670.4|207743.4|207653.4|207760.4|207670.4|207740.5|207650.5|11
1736740750000|2025-01-13 03:59:10|207743.3|207653.3|207735.6|207645.6|207743.3|207653.3|207735.4|207645.4|6
1736740770000|2025-01-13 03:59:30|207733.3|207643.3|207731.5|207641.5|207733.3|207643.3|207730.3|207640.3|4
1736740780000|2025-01-13 03:59:40|207730.6|207640.6|207725.8|207635.8|207730.6|207640.6|207725.8|207635.8|5
1736740790000|2025-01-13 03:59:50|207728.4|207638.4|207728.3|207638.3|207728.4|207638.4|207724.4|207634.4|5
1736740810000|2025-01-13 04:00:10|207726|207636|207727.6|207637.6|207730.1|207640.1|207704.9|207614.9|16
1736740820000|2025-01-13 04:00:20|207727.8|207637.8|207727.8|207637.8|207727.8|207637.8|207727.8|207637.8|1
1736740840000|2025-01-13 04:00:40|207728|207638|207721.4|207631.4|207728|207638|207715.2|207625.2|6
1736740850000|2025-01-13 04:00:50|207718.7|207628.7|207725|207635|207725|207635|207709.7|207619.7|17
1736740860000|2025-01-13 04:01:00|207723.4|207633.4|207722.5|207632.5|207723.4|207633.4|207722.4|207632.4|3
1736740870000|2025-01-13 04:01:10|207719.4|207629.4|207707.8|207617.8|207719.4|207629.4|207707.8|207617.8|2
1736740880000|2025-01-13 04:01:20|207709.4|207619.4|207714.6|207624.6|207716.1|207626.1|207709.4|207619.4|12
1736740890000|2025-01-13 04:01:30|207710.6|207620.6|207715.6|207625.6|207715.6|207625.6|207709.8|207619.8|7
1736740900000|2025-01-13 04:01:40|207713.6|207623.6|207713|207623|207713.6|207623.6|207713|207623|2
1736740910000|2025-01-13 04:01:50|207715.6|207625.6|207721.7|207631.7|207723.3|207633.3|207715.6|207625.6|13
1736740920000|2025-01-13 04:02:00|207718.3|207628.3|207711|207621|207720.5|207630.5|207710.2|207620.2|10
1736740930000|2025-01-13 04:02:10|207709.1|207619.1|207713.4|207623.4|207713.4|207623.4|207709.1|207619.1|4
1736740940000|2025-01-13 04:02:20|207711.5|207621.5|207694.7|207604.7|207711.5|207621.5|207694.7|207604.7|7
1736740960000|2025-01-13 04:02:40|207692.4|207602.4|207694.6|207604.6|207695.9|207605.9|207692.4|207602.4|3
1736740970000|2025-01-13 04:02:50|207693.6|207603.6|207692.8|207602.8|207697.1|207607.1|207692.8|207602.8|5
1736740980000|2025-01-13 04:03:00|207684|207594|207692.9|207602.9|207692.9|207602.9|207684|207594|3
1736741000000|2025-01-13 04:03:20|207692.7|207602.7|207692.7|207602.7|207692.7|207602.7|207692.7|207602.7|1
1736741010000|2025-01-13 04:03:30|207694.7|207604.7|207696.2|207606.2|207698.7|207608.7|207694.7|207604.7|5
1736741020000|2025-01-13 04:03:40|207692|207602|207691.9|207601.9|207693|207603|207691.9|207601.9|3
1736741040000|2025-01-13 04:04:00|207687.7|207597.7|207683.2|207593.2|207690.2|207600.2|207683.2|207593.2|4
1736741050000|2025-01-13 04:04:10|207683.1|207593.1|207671.6|207581.6|207683.1|207593.1|207668.3|207578.3|16
1736741060000|2025-01-13 04:04:20|207673.9|207583.9|207670.5|207580.5|207675.2|207585.2|207670.5|207580.5|7
1736741070000|2025-01-13 04:04:30|207666.9|207576.9|207670.6|207580.6|207670.6|207580.6|207666.9|207576.9|5
1736741080000|2025-01-13 04:04:40|207671.6|207581.6|207669.5|207579.5|207672.6|207582.6|207669.5|207579.5|3
1736741090000|2025-01-13 04:04:50|207671.5|207581.5|207670.6|207580.6|207673.3|207583.3|207670.6|207580.6|6
1736741100000|2025-01-13 04:05:00|207673.3|207583.3|207663.7|207573.7|207674.7|207584.7|207663.7|207573.7|4
1736741110000|2025-01-13 04:05:10|207631.1|207541.1|207610.6|207520.6|207631.1|207541.1|207610|207520|39
1736741120000|2025-01-13 04:05:20|207610.3|207520.3|207643.6|207553.6|207643.6|207553.6|207610.3|207520.3|11
1736741130000|2025-01-13 04:05:30|207642|207552|207643.6|207553.6|207645.6|207555.6|207638.2|207548.2|9
1736741140000|2025-01-13 04:05:40|207646.3|207556.3|207650.5|207560.5|207650.5|207560.5|207646.3|207556.3|7
1736741150000|2025-01-13 04:05:50|207651.3|207561.3|207649.1|207559.1|207652.3|207562.3|207648|207558|5
1736741160000|2025-01-13 04:06:00|207650.7|207560.7|207649|207559|207650.7|207560.7|207647.6|207557.6|4
1736741170000|2025-01-13 04:06:10|207649.9|207559.9|207646.9|207556.9|207658.4|207568.4|207646.9|207556.9|8
1736741180000|2025-01-13 04:06:20|207654.1|207564.1|207657.8|207567.8|207657.8|207567.8|207654.1|207564.1|6
1736741190000|2025-01-13 04:06:30|207658.4|207568.4|207658.8|207568.8|207658.8|207568.8|207657.9|207567.9|3
1736741200000|2025-01-13 04:06:40|207657.8|207567.8|207659.5|207569.5|207660.2|207570.2|207657.8|207567.8|4
1736741210000|2025-01-13 04:06:50|207660|207570|207658.7|207568.7|207660.2|207570.2|207658|207568|8
1736741240000|2025-01-13 04:07:20|207657|207567|207657|207567|207657|207567|207657|207567|1
1736741250000|2025-01-13 04:07:30|207663.2|207573.2|207661|207571|207663.7|207573.7|207657|207567|8
1736741260000|2025-01-13 04:07:40|207660|207570|207660.2|207570.2|207660.7|207570.7|207658|207568|6
1736741270000|2025-01-13 04:07:50|207665.2|207575.2|207681.2|207591.2|207686|207596|207665.2|207575.2|7
1736741280000|2025-01-13 04:08:00|207678.5|207588.5|207683.5|207593.5|207683.5|207593.5|207678.5|207588.5|3
1736741290000|2025-01-13 04:08:10|207681.3|207591.3|207681.3|207591.3|207681.3|207591.3|207681.3|207591.3|1
1736741300000|2025-01-13 04:08:20|207689|207599|207679.1|207589.1|207689.2|207599.2|207679.1|207589.1|8
1736741320000|2025-01-13 04:08:40|207676.9|207586.9|207685.2|207595.2|207685.2|207595.2|207672.5|207582.5|5
1736741330000|2025-01-13 04:08:50|207682.8|207592.8|207679.2|207589.2|207682.8|207592.8|207675.9|207585.9|6
1736741340000|2025-01-13 04:09:00|207678.2|207588.2|207680.8|207590.8|207681.5|207591.5|207677.2|207587.2|7
1736741350000|2025-01-13 04:09:10|207683|207593|207685.4|207595.4|207686.4|207596.4|207682.6|207592.6|8
1736741370000|2025-01-13 04:09:30|207683.4|207593.4|207678.3|207588.3|207683.4|207593.4|207678.3|207588.3|3
1736741380000|2025-01-13 04:09:40|207679.1|207589.1|207682|207592|207682|207592|207679.1|207589.1|2
1736741400000|2025-01-13 04:10:00|207684.4|207594.4|207682.7|207592.7|207684.4|207594.4|207682.7|207592.7|2
1736741420000|2025-01-13 04:10:20|207678.1|207588.1|207676.4|207586.4|207682.5|207592.5|207676.4|207586.4|6
1736741430000|2025-01-13 04:10:30|207674.4|207584.4|207673.5|207583.5|207674.4|207584.4|207673.5|207583.5|2
1736741440000|2025-01-13 04:10:40|207671.1|207581.1|207680.2|207590.2|207680.2|207590.2|207664.9|207574.9|5
1736741460000|2025-01-13 04:11:00|207679.2|207589.2|207667.8|207577.8|207679.2|207589.2|207667.8|207577.8|2
1736741480000|2025-01-13 04:11:20|207669.9|207579.9|207673.6|207583.6|207684.9|207594.9|207669.9|207579.9|6
1736741490000|2025-01-13 04:11:30|207671.6|207581.6|207679.7|207589.7|207684.6|207594.6|207671.6|207581.6|5
1736741500000|2025-01-13 04:11:40|207684.1|207594.1|207684.6|207594.6|207685.2|207595.2|207684.1|207594.1|3
1736741530000|2025-01-13 04:12:10|207684.8|207594.8|207723.6|207633.6|207734.5|207644.5|207684.3|207594.3|5
1736741540000|2025-01-13 04:12:20|207723.5|207633.5|207720.8|207630.8|207724.3|207634.3|207720.8|207630.8|6
1736741550000|2025-01-13 04:12:30|207721|207631|207720|207630|207721|207631|207720|207630|2
1736741560000|2025-01-13 04:12:40|207722|207632|207733.1|207643.1|207734.2|207644.2|207722|207632|4
1736741570000|2025-01-13 04:12:50|207733|207643|207739.3|207649.3|207741.5|207651.5|207733|207643|4
1736741580000|2025-01-13 04:13:00|207741.3|207651.3|207743.2|207653.2|207743.2|207653.2|207741.3|207651.3|2
1736741590000|2025-01-13 04:13:10|207745.1|207655.1|207736.6|207646.6|207745.1|207655.1|207736.6|207646.6|3
1736741600000|2025-01-13 04:13:20|207734.9|207644.9|207737.1|207647.1|207737.1|207647.1|207734.9|207644.9|2
1736741610000|2025-01-13 04:13:30|207737.3|207647.3|207736.4|207646.4|207737.3|207647.3|207735.1|207645.1|3
1736741630000|2025-01-13 04:13:50|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|1
1736741650000|2025-01-13 04:14:10|207737.2|207647.2|207737.2|207647.2|207737.2|207647.2|207737.2|207647.2|1
1736741660000|2025-01-13 04:14:20|207737|207647|207732.9|207642.9|207737|207647|207728.3|207638.3|4
1736741670000|2025-01-13 04:14:30|207732.7|207642.7|207720.2|207630.2|207732.7|207642.7|207704.5|207614.5|12
1736741680000|2025-01-13 04:14:40|207718.9|207628.9|207713|207623|207718.9|207628.9|207712.8|207622.8|5
1736741700000|2025-01-13 04:15:00|207713.3|207623.3|207690.3|207600.3|207713.5|207623.5|207690.1|207600.1|11
1736741710000|2025-01-13 04:15:10|207694.4|207604.4|207696.1|207606.1|207696.1|207606.1|207694.4|207604.4|2
1736741720000|2025-01-13 04:15:20|207688.6|207598.6|207729.9|207639.9|207732.1|207642.1|207688.6|207598.6|8
1736741730000|2025-01-13 04:15:30|207730.6|207640.6|207730.6|207640.6|207730.6|207640.6|207730.5|207640.5|3
1736741740000|2025-01-13 04:15:40|207732.7|207642.7|207731.8|207641.8|207732.7|207642.7|207725.8|207635.8|4
1736741750000|2025-01-13 04:15:50|207726|207636|207742.5|207652.5|207745.4|207655.4|207726|207636|7
1736741760000|2025-01-13 04:16:00|207746.8|207656.8|207742.5|207652.5|207746.8|207656.8|207742.5|207652.5|4
1736741780000|2025-01-13 04:16:20|207744.5|207654.5|207749|207659|207754.6|207664.6|207743.6|207653.6|8
1736741790000|2025-01-13 04:16:30|207745.3|207655.3|207740.8|207650.8|207745.3|207655.3|207739.8|207649.8|3
1736741830000|2025-01-13 04:17:10|207742|207652|207743.6|207653.6|207743.6|207653.6|207742|207652|2
1736741840000|2025-01-13 04:17:20|207742.4|207652.4|207741.1|207651.1|207742.4|207652.4|207737.2|207647.2|6
1736741860000|2025-01-13 04:17:40|207738.5|207648.5|207723.4|207633.4|207738.5|207648.5|207718.4|207628.4|9
1736741870000|2025-01-13 04:17:50|207726.7|207636.7|207731.6|207641.6|207733.6|207643.6|207725.5|207635.5|6
1736741880000|2025-01-13 04:18:00|207726.5|207636.5|207737.9|207647.9|207742.9|207652.9|207726.5|207636.5|9
1736741890000|2025-01-13 04:18:10|207737.1|207647.1|207739.8|207649.8|207742.2|207652.2|207730.9|207640.9|10
1736741900000|2025-01-13 04:18:20|207738.1|207648.1|207737.5|207647.5|207738.1|207648.1|207732.9|207642.9|5
1736741910000|2025-01-13 04:18:30|207736.5|207646.5|207739.8|207649.8|207739.8|207649.8|207732.5|207642.5|6
1736741920000|2025-01-13 04:18:40|207737.5|207647.5|207735.4|207645.4|207737.5|207647.5|207735.4|207645.4|2
1736741930000|2025-01-13 04:18:50|207737.3|207647.3|207729.3|207639.3|207737.5|207647.5|207727.5|207637.5|10
1736741940000|2025-01-13 04:19:00|207731.1|207641.1|207737|207647|207737|207647|207731.1|207641.1|8
1736741950000|2025-01-13 04:19:10|207734.9|207644.9|207731.7|207641.7|207744.1|207654.1|207731.6|207641.6|6
1736741960000|2025-01-13 04:19:20|207733.6|207643.6|207735.4|207645.4|207735.7|207645.7|207733.6|207643.6|3
1736741990000|2025-01-13 04:19:50|207734.4|207644.4|207727.4|207637.4|207737.7|207647.7|207726.4|207636.4|13
1736742000000|2025-01-13 04:20:00|207726.8|207636.8|207734.6|207644.6|207734.6|207644.6|207725.6|207635.6|6
1736742010000|2025-01-13 04:20:10|207735.5|207645.5|207735.8|207645.8|207736.3|207646.3|207735.5|207645.5|3
1736742020000|2025-01-13 04:20:20|207737|207647|207738.7|207648.7|207738.7|207648.7|207736.9|207646.9|4
1736742030000|2025-01-13 04:20:30|207737.9|207647.9|207735.8|207645.8|207738.4|207648.4|207734|207644|7
1736742040000|2025-01-13 04:20:40|207733.3|207643.3|207738.9|207648.9|207741|207651|207733.3|207643.3|8
1736742060000|2025-01-13 04:21:00|207734.1|207644.1|207736.8|207646.8|207737.7|207647.7|207734.1|207644.1|3
1736742070000|2025-01-13 04:21:10|207738.7|207648.7|207739.1|207649.1|207739.4|207649.4|207734.1|207644.1|7
1736742080000|2025-01-13 04:21:20|207739.6|207649.6|207736|207646|207741.7|207651.7|207729.8|207639.8|9
1736742100000|2025-01-13 04:21:40|207735.7|207645.7|207732.4|207642.4|207735.7|207645.7|207730|207640|5
1736742110000|2025-01-13 04:21:50|207731.1|207641.1|207732.6|207642.6|207736.3|207646.3|207730.5|207640.5|5
1736742120000|2025-01-13 04:22:00|207733.4|207643.4|207740.6|207650.6|207740.6|207650.6|207733.4|207643.4|7
1736742130000|2025-01-13 04:22:10|207740.3|207650.3|207739.3|207649.3|207743.2|207653.2|207739.3|207649.3|5
1736742140000|2025-01-13 04:22:20|207740.2|207650.2|207740.6|207650.6|207740.6|207650.6|207740.2|207650.2|2
1736742170000|2025-01-13 04:22:50|207741.8|207651.8|207736.5|207646.5|207741.8|207651.8|207736.5|207646.5|4
1736742190000|2025-01-13 04:23:10|207740.2|207650.2|207738.3|207648.3|207740.2|207650.2|207738.3|207648.3|2
1736742200000|2025-01-13 04:23:20|207736.5|207646.5|207732.8|207642.8|207736.5|207646.5|207732.8|207642.8|3
1736742210000|2025-01-13 04:23:30|207730.1|207640.1|207728.8|207638.8|207732.8|207642.8|207725.5|207635.5|14
1736742220000|2025-01-13 04:23:40|207731.1|207641.1|207730.3|207640.3|207731.1|207641.1|207728.2|207638.2|4
1736742240000|2025-01-13 04:24:00|207730.4|207640.4|207737.4|207647.4|207739.3|207649.3|207730.4|207640.4|12
1736742250000|2025-01-13 04:24:10|207739.9|207649.9|207740.1|207650.1|207741.7|207651.7|207736.6|207646.6|10
1736742280000|2025-01-13 04:24:40|207739.8|207649.8|207739.8|207649.8|207739.8|207649.8|207739.8|207649.8|1
1736742300000|2025-01-13 04:25:00|207740.3|207650.3|207736.9|207646.9|207740.3|207650.3|207736.9|207646.9|5
1736742330000|2025-01-13 04:25:30|207736.8|207646.8|207736.8|207646.8|207736.8|207646.8|207736.8|207646.8|1
1736742340000|2025-01-13 04:25:40|207733.5|207643.5|207731.2|207641.2|207738.6|207648.6|207730.7|207640.7|11
1736742350000|2025-01-13 04:25:50|207729.5|207639.5|207734.8|207644.8|207739.1|207649.1|207722.2|207632.2|24
1736742360000|2025-01-13 04:26:00|207734.3|207644.3|207728.1|207638.1|207734.3|207644.3|207723.5|207633.5|10
1736742370000|2025-01-13 04:26:10|207729|207639|207735.2|207645.2|207735.2|207645.2|207728|207638|13
1736742380000|2025-01-13 04:26:20|207736.7|207646.7|207731.7|207641.7|207740.9|207650.9|207731.7|207641.7|6
1736742390000|2025-01-13 04:26:30|207732.5|207642.5|207734.8|207644.8|207735|207645|207731.2|207641.2|4
1736742400000|2025-01-13 04:26:40|207735.3|207645.3|207730.2|207640.2|207736.6|207646.6|207730.2|207640.2|5
1736742410000|2025-01-13 04:26:50|207729.5|207639.5|207735.5|207645.5|207736.4|207646.4|207727.7|207637.7|14
1736742420000|2025-01-13 04:27:00|207735.4|207645.4|207742.2|207652.2|207742.2|207652.2|207730.8|207640.8|9
1736742430000|2025-01-13 04:27:10|207738.7|207648.7|207732.8|207642.8|207738.7|207648.7|207731.2|207641.2|7
1736742440000|2025-01-13 04:27:20|207732.3|207642.3|207732.5|207642.5|207732.6|207642.6|207731.6|207641.6|4
1736742450000|2025-01-13 04:27:30|207734.7|207644.7|207733.4|207643.4|207739|207649|207732.3|207642.3|6
1736742470000|2025-01-13 04:27:50|207732.6|207642.6|207730.6|207640.6|207736.4|207646.4|207722|207632|10
1736742480000|2025-01-13 04:28:00|207728.6|207638.6|207729.9|207639.9|207739|207649|207724.8|207634.8|17
1736742490000|2025-01-13 04:28:10|207729.6|207639.6|207726|207636|207731.8|207641.8|207724.4|207634.4|16
1736742500000|2025-01-13 04:28:20|207730.1|207640.1|207737.8|207647.8|207738.3|207648.3|207728.2|207638.2|8
1736742510000|2025-01-13 04:28:30|207738|207648|207736|207646|207739.8|207649.8|207736|207646|3
1736742520000|2025-01-13 04:28:40|207733.8|207643.8|207730.6|207640.6|207733.8|207643.8|207728|207638|5
1736742530000|2025-01-13 04:28:50|207729.3|207639.3|207729.3|207639.3|207729.3|207639.3|207729.3|207639.3|1
1736742540000|2025-01-13 04:29:00|207727|207637|207737.9|207647.9|207740.2|207650.2|207727|207637|9
1736742550000|2025-01-13 04:29:10|207737.4|207647.4|207737.9|207647.9|207738.3|207648.3|207737.4|207647.4|5
1736742560000|2025-01-13 04:29:20|207737.4|207647.4|207730.9|207640.9|207737.4|207647.4|207730.9|207640.9|3
1736742570000|2025-01-13 04:29:30|207729|207639|207729|207639|207729|207639|207729|207639|1
1736742580000|2025-01-13 04:29:40|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|1
1736742590000|2025-01-13 04:29:50|207731.3|207641.3|207726.7|207636.7|207737.2|207647.2|207726.7|207636.7|5
1736742610000|2025-01-13 04:30:10|207728.7|207638.7|207732.1|207642.1|207734.1|207644.1|207728.7|207638.7|3
1736742630000|2025-01-13 04:30:30|207730.2|207640.2|207729.8|207639.8|207730.8|207640.8|207729.8|207639.8|4
1736742640000|2025-01-13 04:30:40|207729.3|207639.3|207726.9|207636.9|207729.3|207639.3|207725.1|207635.1|4
1736742650000|2025-01-13 04:30:50|207729|207639|207730.3|207640.3|207735|207645|207729|207639|4
1736742660000|2025-01-13 04:31:00|207730.8|207640.8|207737.9|207647.9|207738.2|207648.2|207730.8|207640.8|5
1736742670000|2025-01-13 04:31:10|207738.7|207648.7|207742.6|207652.6|207750|207660|207738.7|207648.7|15
1736742680000|2025-01-13 04:31:20|207744.6|207654.6|207743.3|207653.3|207747.6|207657.6|207743.3|207653.3|8
1736742690000|2025-01-13 04:31:30|207742.8|207652.8|207746.9|207656.9|207757.9|207667.9|207742.8|207652.8|6
1736742700000|2025-01-13 04:31:40|207744.7|207654.7|207743|207653|207744.7|207654.7|207740.1|207650.1|5
1736742710000|2025-01-13 04:31:50|207742.3|207652.3|207747.8|207657.8|207754.1|207664.1|207742.3|207652.3|7
1736742720000|2025-01-13 04:32:00|207751.3|207661.3|207748.4|207658.4|207769|207679|207742|207652|17
1736742730000|2025-01-13 04:32:10|207744.2|207654.2|207742.7|207652.7|207746.8|207656.8|207741.7|207651.7|6
1736742740000|2025-01-13 04:32:20|207742.5|207652.5|207747.3|207657.3|207749.3|207659.3|207742.5|207652.5|4
1736742750000|2025-01-13 04:32:30|207749.3|207659.3|207743.6|207653.6|207749.3|207659.3|207739.6|207649.6|6
1736742770000|2025-01-13 04:32:50|207745.9|207655.9|207744.3|207654.3|207745.9|207655.9|207744.3|207654.3|3
1736742780000|2025-01-13 04:33:00|207743.9|207653.9|207743.9|207653.9|207743.9|207653.9|207743.9|207653.9|1
1736742790000|2025-01-13 04:33:10|207744.8|207654.8|207747.3|207657.3|207749.8|207659.8|207742.5|207652.5|8
1736742800000|2025-01-13 04:33:20|207751.8|207661.8|207756|207666|207758.6|207668.6|207751.8|207661.8|5
1736742810000|2025-01-13 04:33:30|207754|207664|207754|207664|207754|207664|207754|207664|1
1736742820000|2025-01-13 04:33:40|207755.9|207665.9|207775.4|207685.4|207777.6|207687.6|207755.9|207665.9|11
1736742830000|2025-01-13 04:33:50|207778.4|207688.4|207794.2|207704.2|207798.7|207708.7|207778.4|207688.4|18
1736742840000|2025-01-13 04:34:00|207794.3|207704.3|207774|207684|207794.3|207704.3|207774|207684|31
1736742850000|2025-01-13 04:34:10|207774.8|207684.8|207775.8|207685.8|207780.6|207690.6|207773|207683|8
1736742860000|2025-01-13 04:34:20|207777.6|207687.6|207785.6|207695.6|207788.5|207698.5|207773.5|207683.5|16
1736742870000|2025-01-13 04:34:30|207787.2|207697.2|207815.6|207725.6|207815.6|207725.6|207786.9|207696.9|5
1736742880000|2025-01-13 04:34:40|207811.9|207721.9|207810.8|207720.8|207813.3|207723.3|207810.2|207720.2|7
1736742890000|2025-01-13 04:34:50|207808.7|207718.7|207804|207714|207814|207724|207792.8|207702.8|17
1736742900000|2025-01-13 04:35:00|207801.9|207711.9|207804.9|207714.9|207808.5|207718.5|207793.3|207703.3|10
1736742910000|2025-01-13 04:35:10|207803.1|207713.1|207813|207723|207815.5|207725.5|207792.9|207702.9|11
1736742920000|2025-01-13 04:35:20|207812.1|207722.1|207806.5|207716.5|207812.1|207722.1|207802.3|207712.3|12
1736742930000|2025-01-13 04:35:30|207808.1|207718.1|207804|207714|207808.1|207718.1|207803.8|207713.8|3
1736742940000|2025-01-13 04:35:40|207808.6|207718.6|207805|207715|207808.6|207718.6|207805|207715|2
1736742950000|2025-01-13 04:35:50|207798.5|207708.5|207816.5|207726.5|207827.6|207737.6|207797.3|207707.3|10
1736742960000|2025-01-13 04:36:00|207816.7|207726.7|207815|207725|207817|207727|207815|207725|8
1736742980000|2025-01-13 04:36:20|207814.9|207724.9|207814.9|207724.9|207814.9|207724.9|207814.9|207724.9|1
1736742990000|2025-01-13 04:36:30|207816.2|207726.2|207813.8|207723.8|207816.2|207726.2|207813.8|207723.8|2
1736743010000|2025-01-13 04:36:50|207814.8|207724.8|207812.8|207722.8|207814.8|207724.8|207812.8|207722.8|3
1736743020000|2025-01-13 04:37:00|207815.2|207725.2|207815.8|207725.8|207815.8|207725.8|207814.5|207724.5|9
1736743030000|2025-01-13 04:37:10|207816.7|207726.7|207816.8|207726.8|207818.2|207728.2|207816.7|207726.7|3
1736743040000|2025-01-13 04:37:20|207815.8|207725.8|207810.8|207720.8|207815.8|207725.8|207804.8|207714.8|13
1736743050000|2025-01-13 04:37:30|207809.1|207719.1|207804|207714|207812|207722|207804|207714|18
1736743060000|2025-01-13 04:37:40|207803.8|207713.8|207798.2|207708.2|207803.8|207713.8|207793.6|207703.6|8
1736743070000|2025-01-13 04:37:50|207798.6|207708.6|207793.7|207703.7|207804.2|207714.2|207791|207701|18
1736743080000|2025-01-13 04:38:00|207795.6|207705.6|207793.3|207703.3|207796.9|207706.9|207789|207699|16
1736743090000|2025-01-13 04:38:10|207792.5|207702.5|207793.9|207703.9|207798.5|207708.5|207777.2|207687.2|14
1736743100000|2025-01-13 04:38:20|207790.4|207700.4|207792.7|207702.7|207799.8|207709.8|207785.8|207695.8|20
1736743110000|2025-01-13 04:38:30|207790.1|207700.1|207781.4|207691.4|207798.5|207708.5|207780.1|207690.1|31
1736743120000|2025-01-13 04:38:40|207781.9|207691.9|207780|207690|207796|207706|207777.1|207687.1|24
1736743130000|2025-01-13 04:38:50|207779.5|207689.5|207782.3|207692.3|207791.7|207701.7|207779.5|207689.5|31
1736743140000|2025-01-13 04:39:00|207782.1|207692.1|207781.6|207691.6|207788.8|207698.8|207781.6|207691.6|29
1736743150000|2025-01-13 04:39:10|207781.4|207691.4|207785|207695|207792.3|207702.3|207780.9|207690.9|23
1736743160000|2025-01-13 04:39:20|207782.7|207692.7|207784.7|207694.7|207792.4|207702.4|207781.5|207691.5|20
1736743170000|2025-01-13 04:39:30|207784.9|207694.9|207784.7|207694.7|207790.9|207700.9|207782.5|207692.5|16
1736743180000|2025-01-13 04:39:40|207783.3|207693.3|207788|207698|207789.5|207699.5|207779.9|207689.9|17
1736743190000|2025-01-13 04:39:50|207788.2|207698.2|207788.9|207698.9|207788.9|207698.9|207785.3|207695.3|8
1736743200000|2025-01-13 04:40:00|207789.2|207699.2|207794.9|207704.9|207799.7|207709.7|207787.2|207697.2|29
1736743210000|2025-01-13 04:40:10|207794.6|207704.6|207799.7|207709.7|207800.5|207710.5|207791|207701|25
1736743220000|2025-01-13 04:40:20|207800.5|207710.5|207798.5|207708.5|207803|207713|207795.5|207705.5|28
1736743230000|2025-01-13 04:40:30|207799.2|207709.2|207797.8|207707.8|207799.2|207709.2|207793|207703|20
1736743240000|2025-01-13 04:40:40|207797.3|207707.3|207795.1|207705.1|207799.1|207709.1|207794.1|207704.1|18
1736743250000|2025-01-13 04:40:50|207793.7|207703.7|207796.9|207706.9|207799|207709|207790.7|207700.7|21
1736743260000|2025-01-13 04:41:00|207795.6|207705.6|207791.8|207701.8|207801.5|207711.5|207791.8|207701.8|12
1736743270000|2025-01-13 04:41:10|207792.9|207702.9|207799.5|207709.5|207799.5|207709.5|207786.7|207696.7|11
1736743280000|2025-01-13 04:41:20|207790.9|207700.9|207796.7|207706.7|207797|207707|207790.9|207700.9|22
1736743290000|2025-01-13 04:41:30|207798.2|207708.2|207797.7|207707.7|207799.2|207709.2|207793.8|207703.8|13
1736743300000|2025-01-13 04:41:40|207798.5|207708.5|207795.4|207705.4|207799.5|207709.5|207793.5|207703.5|10
1736743320000|2025-01-13 04:42:00|207797.2|207707.2|207799.3|207709.3|207799.3|207709.3|207797.2|207707.2|2
1736743330000|2025-01-13 04:42:10|207799.4|207709.4|207811.8|207721.8|207811.8|207721.8|207799.4|207709.4|5
1736743340000|2025-01-13 04:42:20|207811.3|207721.3|207809.9|207719.9|207813|207723|207806.3|207716.3|8
1736743360000|2025-01-13 04:42:40|207812.3|207722.3|207811.3|207721.3|207812.3|207722.3|207804.3|207714.3|11
1736743370000|2025-01-13 04:42:50|207808.6|207718.6|207808.4|207718.4|207811.3|207721.3|207802.2|207712.2|14
1736743380000|2025-01-13 04:43:00|207810.1|207720.1|207803.9|207713.9|207822.3|207732.3|207803.9|207713.9|13
1736743390000|2025-01-13 04:43:10|207805.4|207715.4|207808.5|207718.5|207813.8|207723.8|207804.6|207714.6|14
1736743400000|2025-01-13 04:43:20|207802.5|207712.5|207801.1|207711.1|207816.3|207726.3|207801.1|207711.1|9
1736743410000|2025-01-13 04:43:30|207803.5|207713.5|207806.6|207716.6|207811|207721|207803.5|207713.5|8
1736743420000|2025-01-13 04:43:40|207803.3|207713.3|207809.9|207719.9|207811.5|207721.5|207803.3|207713.3|10
1736743430000|2025-01-13 04:43:50|207804.1|207714.1|207805.2|207715.2|207808.4|207718.4|207800.6|207710.6|7
1736743440000|2025-01-13 04:44:00|207806.1|207716.1|207806.1|207716.1|207806.1|207716.1|207806.1|207716.1|1
1736743450000|2025-01-13 04:44:10|207806.4|207716.4|207815.6|207725.6|207815.6|207725.6|207804.5|207714.5|20
1736743460000|2025-01-13 04:44:20|207813.9|207723.9|207809.3|207719.3|207813.9|207723.9|207804.3|207714.3|7
1736743470000|2025-01-13 04:44:30|207811|207721|207811|207721|207813.2|207723.2|207805.2|207715.2|8
1736743480000|2025-01-13 04:44:40|207807.6|207717.6|207807.9|207717.9|207811.5|207721.5|207796.8|207706.8|18
1736743490000|2025-01-13 04:44:50|207805.2|207715.2|207799|207709|207805.2|207715.2|207795.2|207705.2|11
1736743500000|2025-01-13 04:45:00|207805.2|207715.2|207803.3|207713.3|207805.2|207715.2|207796.6|207706.6|6
1736743510000|2025-01-13 04:45:10|207803.1|207713.1|207801|207711|207805.3|207715.3|207795.1|207705.1|5
1736743520000|2025-01-13 04:45:20|207797|207707|207810.9|207720.9|207813.1|207723.1|207797|207707|10
1736743530000|2025-01-13 04:45:30|207808.3|207718.3|207795.2|207705.2|207811.9|207721.9|207795.2|207705.2|8
1736743540000|2025-01-13 04:45:40|207803.6|207713.6|207794.6|207704.6|207807.7|207717.7|207794.6|207704.6|10
1736743550000|2025-01-13 04:45:50|207793.1|207703.1|207793.2|207703.2|207800.6|207710.6|207793.1|207703.1|3
1736743560000|2025-01-13 04:46:00|207795.3|207705.3|207801.1|207711.1|207801.3|207711.3|207795.3|207705.3|3
1736743570000|2025-01-13 04:46:10|207796.6|207706.6|207797.5|207707.5|207797.5|207707.5|207796.6|207706.6|2
1736743580000|2025-01-13 04:46:20|207801.7|207711.7|207808.2|207718.2|207808.2|207718.2|207801.7|207711.7|4
1736743590000|2025-01-13 04:46:30|207811.8|207721.8|207806.9|207716.9|207811.8|207721.8|207802.4|207712.4|7
1736743600000|2025-01-13 04:46:40|207801.6|207711.6|207793.9|207703.9|207806.1|207716.1|207793.9|207703.9|11
1736743610000|2025-01-13 04:46:50|207803.8|207713.8|207781.7|207691.7|207803.8|207713.8|207779.4|207689.4|7
1736743620000|2025-01-13 04:47:00|207781.9|207691.9|207781.9|207691.9|207781.9|207691.9|207781.9|207691.9|1
1736743630000|2025-01-13 04:47:10|207779.6|207689.6|207775|207685|207779.6|207689.6|207773.8|207683.8|5
1736743640000|2025-01-13 04:47:20|207778.7|207688.7|207778.9|207688.9|207778.9|207688.9|207778.7|207688.7|2
1736743650000|2025-01-13 04:47:30|207776.7|207686.7|207775.2|207685.2|207776.7|207686.7|207775.2|207685.2|2
1736743660000|2025-01-13 04:47:40|207773.7|207683.7|207771.5|207681.5|207773.7|207683.7|207771.5|207681.5|4
1736743670000|2025-01-13 04:47:50|207773|207683|207775.8|207685.8|207775.8|207685.8|207773|207683|2
1736743690000|2025-01-13 04:48:10|207775.9|207685.9|207774|207684|207775.9|207685.9|207773.6|207683.6|4
1736743720000|2025-01-13 04:48:40|207768|207678|207767.8|207677.8|207770|207680|207767.8|207677.8|4
1736743730000|2025-01-13 04:48:50|207768|207678|207768|207678|207768|207678|207768|207678|1
1736743740000|2025-01-13 04:49:00|207769.3|207679.3|207769.3|207679.3|207769.3|207679.3|207769.3|207679.3|1
1736743750000|2025-01-13 04:49:10|207769.2|207679.2|207770.6|207680.6|207770.6|207680.6|207769.2|207679.2|2
1736743760000|2025-01-13 04:49:20|207771.8|207681.8|207777.1|207687.1|207791.6|207701.6|207771.8|207681.8|10
1736743770000|2025-01-13 04:49:30|207777.9|207687.9|207774|207684|207777.9|207687.9|207774|207684|4
1736743790000|2025-01-13 04:49:50|207784.7|207694.7|207797.1|207707.1|207802.5|207712.5|207784.7|207694.7|10
1736743800000|2025-01-13 04:50:00|207801.2|207711.2|207792.3|207702.3|207801.2|207711.2|207790|207700|12
1736743810000|2025-01-13 04:50:10|207790.6|207700.6|207797.6|207707.6|207797.6|207707.6|207787|207697|5
1736743820000|2025-01-13 04:50:20|207788.8|207698.8|207787.9|207697.9|207797.6|207707.6|207784.8|207694.8|11
1736743850000|2025-01-13 04:50:50|207789|207699|207793.5|207703.5|207793.5|207703.5|207786.1|207696.1|4
1736743860000|2025-01-13 04:51:00|207797.1|207707.1|207791.7|207701.7|207799.1|207709.1|207782.3|207692.3|14
1736743870000|2025-01-13 04:51:10|207793.1|207703.1|207798.7|207708.7|207802.7|207712.7|207793.1|207703.1|11
1736743880000|2025-01-13 04:51:20|207799.5|207709.5|207791.5|207701.5|207806.3|207716.3|207787.7|207697.7|12
1736743890000|2025-01-13 04:51:30|207792.1|207702.1|207791.7|207701.7|207793.5|207703.5|207791.6|207701.6|5
1736743900000|2025-01-13 04:51:40|207793.9|207703.9|207801.3|207711.3|207801.3|207711.3|207792.9|207702.9|7
1736743910000|2025-01-13 04:51:50|207792.9|207702.9|207792.9|207702.9|207792.9|207702.9|207792.9|207702.9|1
1736743930000|2025-01-13 04:52:10|207793|207703|207793|207703|207793|207703|207793|207703|1
1736743950000|2025-01-13 04:52:30|207793.9|207703.9|207793.9|207703.9|207793.9|207703.9|207793.9|207703.9|1
1736743970000|2025-01-13 04:52:50|207797.6|207707.6|207802.5|207712.5|207808.7|207718.7|207797.6|207707.6|6
1736743980000|2025-01-13 04:53:00|207803.3|207713.3|207803.3|207713.3|207803.3|207713.3|207803.3|207713.3|1
1736743990000|2025-01-13 04:53:10|207800.5|207710.5|207795.2|207705.2|207800.5|207710.5|207785.9|207695.9|14
1736744010000|2025-01-13 04:53:30|207795.3|207705.3|207795.3|207705.3|207795.3|207705.3|207795.3|207705.3|1
1736744030000|2025-01-13 04:53:50|207799.3|207709.3|207801|207711|207803.5|207713.5|207799.3|207709.3|4
1736744040000|2025-01-13 04:54:00|207794|207704|207798.1|207708.1|207798.5|207708.5|207794|207704|3
1736744080000|2025-01-13 04:54:40|207795.8|207705.8|207795.8|207705.8|207795.8|207705.8|207795.8|207705.8|1
1736744090000|2025-01-13 04:54:50|207795.9|207705.9|207814|207724|207816.7|207726.7|207795.9|207705.9|5
1736744100000|2025-01-13 04:55:00|207812.7|207722.7|207811.8|207721.8|207813.5|207723.5|207808.8|207718.8|9
1736744120000|2025-01-13 04:55:20|207809.1|207719.1|207807.7|207717.7|207810.2|207720.2|207807.7|207717.7|5
1736744130000|2025-01-13 04:55:30|207807|207717|207805.2|207715.2|207807|207717|207800.2|207710.2|3
1736744140000|2025-01-13 04:55:40|207805.7|207715.7|207809|207719|207811.6|207721.6|207804.4|207714.4|7
1736744150000|2025-01-13 04:55:50|207808|207718|207805.9|207715.9|207808|207718|207802.8|207712.8|7
1736744160000|2025-01-13 04:56:00|207807.6|207717.6|207803.8|207713.8|207807.6|207717.6|207800.1|207710.1|12
1736744170000|2025-01-13 04:56:10|207802.6|207712.6|207803.9|207713.9|207803.9|207713.9|207802.6|207712.6|3
1736744180000|2025-01-13 04:56:20|207805|207715|207806.5|207716.5|207806.5|207716.5|207805|207715|3
1736744190000|2025-01-13 04:56:30|207805|207715|207800.4|207710.4|207805|207715|207797.1|207707.1|6
1736744200000|2025-01-13 04:56:40|207799.3|207709.3|207800.1|207710.1|207801.3|207711.3|207799.3|207709.3|3
1736744210000|2025-01-13 04:56:50|207799.1|207709.1|207799.2|207709.2|207800.3|207710.3|207798.4|207708.4|4
1736744220000|2025-01-13 04:57:00|207797.9|207707.9|207779.3|207689.3|207797.9|207707.9|207777.1|207687.1|7
1736744230000|2025-01-13 04:57:10|207778.1|207688.1|207775.7|207685.7|207778.1|207688.1|207773|207683|9
1736744240000|2025-01-13 04:57:20|207772.3|207682.3|207775.6|207685.6|207779.2|207689.2|207771.7|207681.7|9
1736744250000|2025-01-13 04:57:30|207778.3|207688.3|207780.9|207690.9|207787.6|207697.6|207769.5|207679.5|14
1736744260000|2025-01-13 04:57:40|207775.4|207685.4|207768.5|207678.5|207780.4|207690.4|207768.5|207678.5|12
1736744270000|2025-01-13 04:57:50|207769|207679|207767.4|207677.4|207772.1|207682.1|207767.4|207677.4|7
1736744280000|2025-01-13 04:58:00|207768.5|207678.5|207768.4|207678.4|207770|207680|207768.4|207678.4|4
1736744290000|2025-01-13 04:58:10|207768|207678|207793.5|207703.5|207794.4|207704.4|207768|207678|10
1736744300000|2025-01-13 04:58:20|207787.6|207697.6|207790.2|207700.2|207797.1|207707.1|207785.8|207695.8|13
1736744310000|2025-01-13 04:58:30|207790.1|207700.1|207790.3|207700.3|207792.7|207702.7|207786|207696|16
1736744320000|2025-01-13 04:58:40|207791.3|207701.3|207791.3|207701.3|207791.3|207701.3|207786.3|207696.3|6
1736744330000|2025-01-13 04:58:50|207787.5|207697.5|207786.3|207696.3|207795.1|207705.1|207784.5|207694.5|14
1736744340000|2025-01-13 04:59:00|207784.8|207694.8|207784.5|207694.5|207789.9|207699.9|207784.5|207694.5|3
1736744350000|2025-01-13 04:59:10|207789.1|207699.1|207784.3|207694.3|207789.1|207699.1|207784|207694|12
1736744360000|2025-01-13 04:59:20|207788.9|207698.9|207785|207695|207788.9|207698.9|207785|207695|2
1736744370000|2025-01-13 04:59:30|207786.8|207696.8|207790.8|207700.8|207794.3|207704.3|207784.1|207694.1|16
1736744380000|2025-01-13 04:59:40|207789.8|207699.8|207788.7|207698.7|207789.8|207699.8|207788.7|207698.7|2
1736744390000|2025-01-13 04:59:50|207787.2|207697.2|207791.3|207701.3|207791.9|207701.9|207785.9|207695.9|11
1736744400000|2025-01-13 05:00:00|207793.2|207703.2|207813.9|207723.9|207817.2|207727.2|207786.5|207696.5|18
1736744410000|2025-01-13 05:00:10|207811.9|207721.9|207779.8|207689.8|207814.3|207724.3|207779.5|207689.5|15
1736744420000|2025-01-13 05:00:20|207781|207691|207793.9|207703.9|207794.7|207704.7|207780.8|207690.8|8
1736744430000|2025-01-13 05:00:30|207793.8|207703.8|207790.6|207700.6|207793.8|207703.8|207789.4|207699.4|10
1736744440000|2025-01-13 05:00:40|207789.6|207699.6|207790.3|207700.3|207791.2|207701.2|207789.2|207699.2|8
1736744450000|2025-01-13 05:00:50|207788.2|207698.2|207792.9|207702.9|207792.9|207702.9|207786|207696|3
1736744460000|2025-01-13 05:01:00|207791.7|207701.7|207785.7|207695.7|207791.7|207701.7|207783.6|207693.6|6
1736744470000|2025-01-13 05:01:10|207784.6|207694.6|207783.3|207693.3|207784.6|207694.6|207781|207691|7
1736744480000|2025-01-13 05:01:20|207782|207692|207781.8|207691.8|207782|207692|207781.8|207691.8|2
1736744500000|2025-01-13 05:01:40|207783|207693|207784.8|207694.8|207784.8|207694.8|207783|207693|2
1736744510000|2025-01-13 05:01:50|207783.6|207693.6|207783.6|207693.6|207783.6|207693.6|207783.6|207693.6|1
1736744520000|2025-01-13 05:02:00|207781.8|207691.8|207776.9|207686.9|207781.8|207691.8|207776.9|207686.9|2
1736744530000|2025-01-13 05:02:10|207774.5|207684.5|207776|207686|207776|207686|207774.5|207684.5|3
1736744540000|2025-01-13 05:02:20|207774.4|207684.4|207774.6|207684.6|207777.3|207687.3|207772.3|207682.3|11
1736744550000|2025-01-13 05:02:30|207773.5|207683.5|207776.3|207686.3|207776.3|207686.3|207772.3|207682.3|7
1736744560000|2025-01-13 05:02:40|207775.3|207685.3|207775.7|207685.7|207775.7|207685.7|207774.3|207684.3|3
1736744570000|2025-01-13 05:02:50|207776.5|207686.5|207777.6|207687.6|207779|207689|207771|207681|9
1736744580000|2025-01-13 05:03:00|207775.9|207685.9|207768.4|207678.4|207775.9|207685.9|207768.4|207678.4|4
1736744590000|2025-01-13 05:03:10|207769.4|207679.4|207769.3|207679.3|207769.4|207679.4|207769.3|207679.3|2
1736744600000|2025-01-13 05:03:20|207765.9|207675.9|207764.3|207674.3|207765.9|207675.9|207762.2|207672.2|4
1736744610000|2025-01-13 05:03:30|207763.1|207673.1|207767.3|207677.3|207767.3|207677.3|207763.1|207673.1|3
1736744620000|2025-01-13 05:03:40|207769|207679|207774.2|207684.2|207774.2|207684.2|207769|207679|4
1736744630000|2025-01-13 05:03:50|207772.7|207682.7|207771.1|207681.1|207773.2|207683.2|207766.1|207676.1|4
1736744670000|2025-01-13 05:04:30|207772|207682|207772|207682|207772|207682|207772|207682|1
1736744680000|2025-01-13 05:04:40|207772.5|207682.5|207772.5|207682.5|207772.5|207682.5|207772.5|207682.5|1
1736744690000|2025-01-13 05:04:50|207771|207681|207772.3|207682.3|207772.3|207682.3|207771|207681|2
1736744700000|2025-01-13 05:05:00|207773.8|207683.8|207769.7|207679.7|207779.9|207689.9|207768.3|207678.3|10
1736744710000|2025-01-13 05:05:10|207770.9|207680.9|207772.6|207682.6|207772.6|207682.6|207770.9|207680.9|2
1736744720000|2025-01-13 05:05:20|207773.4|207683.4|207773.4|207683.4|207773.4|207683.4|207773.4|207683.4|1
1736744730000|2025-01-13 05:05:30|207772|207682|207768.5|207678.5|207772|207682|207764.5|207674.5|4
1736744740000|2025-01-13 05:05:40|207767.3|207677.3|207767.3|207677.3|207767.3|207677.3|207767.3|207677.3|1
1736744760000|2025-01-13 05:06:00|207768.4|207678.4|207768.4|207678.4|207768.4|207678.4|207768.4|207678.4|1
1736744770000|2025-01-13 05:06:10|207767.2|207677.2|207766.3|207676.3|207781.4|207691.4|207764.1|207674.1|14
1736744780000|2025-01-13 05:06:20|207767.8|207677.8|207771.1|207681.1|207771.1|207681.1|207767.8|207677.8|2
1736744790000|2025-01-13 05:06:30|207771.3|207681.3|207772.1|207682.1|207772.1|207682.1|207771.3|207681.3|2
1736744800000|2025-01-13 05:06:40|207773.9|207683.9|207775.4|207685.4|207775.4|207685.4|207773.9|207683.9|2
1736744820000|2025-01-13 05:07:00|207774.5|207684.5|207772.3|207682.3|207774.5|207684.5|207772.3|207682.3|3
1736744830000|2025-01-13 05:07:10|207774.2|207684.2|207776.8|207686.8|207777.2|207687.2|207774.2|207684.2|10
1736744840000|2025-01-13 05:07:20|207775.8|207685.8|207776|207686|207776.8|207686.8|207775.8|207685.8|6
1736744860000|2025-01-13 05:07:40|207777.2|207687.2|207776.2|207686.2|207777.2|207687.2|207776.2|207686.2|2
1736744880000|2025-01-13 05:08:00|207775.3|207685.3|207774.6|207684.6|207775.3|207685.3|207773.3|207683.3|6
1736744910000|2025-01-13 05:08:30|207775.5|207685.5|207778.1|207688.1|207779|207689|207775.5|207685.5|4
1736744920000|2025-01-13 05:08:40|207779|207689|207777.4|207687.4|207780|207690|207777.4|207687.4|7
1736744930000|2025-01-13 05:08:50|207775.9|207685.9|207775.7|207685.7|207775.9|207685.9|207775.5|207685.5|3
1736744940000|2025-01-13 05:09:00|207776.5|207686.5|207776.7|207686.7|207778.1|207688.1|207776.5|207686.5|3
1736744950000|2025-01-13 05:09:10|207777.6|207687.6|207776.7|207686.7|207783|207693|207774.6|207684.6|9
1736744970000|2025-01-13 05:09:30|207777.8|207687.8|207776.4|207686.4|207778.8|207688.8|207776.4|207686.4|3
1736744980000|2025-01-13 05:09:40|207775.4|207685.4|207772.3|207682.3|207775.4|207685.4|207770|207680|5
1736744990000|2025-01-13 05:09:50|207773.2|207683.2|207772.8|207682.8|207776.9|207686.9|207772.3|207682.3|7
1736745000000|2025-01-13 05:10:00|207771.8|207681.8|207772.8|207682.8|207772.8|207682.8|207771.8|207681.8|2
1736745020000|2025-01-13 05:10:20|207771.3|207681.3|207769.4|207679.4|207771.3|207681.3|207769.4|207679.4|2
1736745030000|2025-01-13 05:10:30|207768|207678|207775.2|207685.2|207775.9|207685.9|207768|207678|7
1736745040000|2025-01-13 05:10:40|207774.4|207684.4|207766.1|207676.1|207774.4|207684.4|207765|207675|5
1736745050000|2025-01-13 05:10:50|207764.8|207674.8|207765.8|207675.8|207765.8|207675.8|207764.8|207674.8|2
1736745070000|2025-01-13 05:11:10|207766.5|207676.5|207772.9|207682.9|207774.7|207684.7|207766.5|207676.5|3
1736745080000|2025-01-13 05:11:20|207774.6|207684.6|207783|207693|207783|207693|207774.6|207684.6|2
1736745090000|2025-01-13 05:11:30|207782.2|207692.2|207782.2|207692.2|207782.2|207692.2|207782.2|207692.2|1
1736745110000|2025-01-13 05:11:50|207780.3|207690.3|207774.8|207684.8|207780.3|207690.3|207770.9|207680.9|3
1736745120000|2025-01-13 05:12:00|207776.7|207686.7|207777.7|207687.7|207779.3|207689.3|207776|207686|10
1736745130000|2025-01-13 05:12:10|207779.6|207689.6|207784.6|207694.6|207784.6|207694.6|207779.6|207689.6|4
1736745150000|2025-01-13 05:12:30|207790.5|207700.5|207814.8|207724.8|207815.5|207725.5|207781.9|207691.9|7
1736745160000|2025-01-13 05:12:40|207811.2|207721.2|207811.2|207721.2|207815.6|207725.6|207805.8|207715.8|13
1736745170000|2025-01-13 05:12:50|207811.1|207721.1|207802.2|207712.2|207811.1|207721.1|207801.4|207711.4|6
1736745180000|2025-01-13 05:13:00|207798|207708|207802.1|207712.1|207805.9|207715.9|207798|207708|6
1736745190000|2025-01-13 05:13:10|207805.9|207715.9|207800.9|207710.9|207805.9|207715.9|207793.4|207703.4|6
1736745200000|2025-01-13 05:13:20|207798.6|207708.6|207791.3|207701.3|207798.6|207708.6|207786.5|207696.5|14
1736745210000|2025-01-13 05:13:30|207789.6|207699.6|207788.3|207698.3|207789.6|207699.6|207787.6|207697.6|7
1736745220000|2025-01-13 05:13:40|207790.4|207700.4|207790.5|207700.5|207790.5|207700.5|207788.6|207698.6|3
1736745240000|2025-01-13 05:14:00|207788.9|207698.9|207789.1|207699.1|207789.1|207699.1|207787.1|207697.1|3
1736745260000|2025-01-13 05:14:20|207787.2|207697.2|207788.5|207698.5|207788.8|207698.8|207787.2|207697.2|3
1736745300000|2025-01-13 05:15:00|207785|207695|207798.4|207708.4|207802.9|207712.9|207785|207695|14
1736745310000|2025-01-13 05:15:10|207796.1|207706.1|207793.2|207703.2|207799.6|207709.6|207791.8|207701.8|10
1736745320000|2025-01-13 05:15:20|207794.2|207704.2|207800.9|207710.9|207801.8|207711.8|207790.7|207700.7|6
1736745330000|2025-01-13 05:15:30|207799.1|207709.1|207792.2|207702.2|207799.1|207709.1|207788.7|207698.7|8
1736745340000|2025-01-13 05:15:40|207793.9|207703.9|207800.2|207710.2|207802.8|207712.8|207793.7|207703.7|10
1736745350000|2025-01-13 05:15:50|207802.5|207712.5|207808.3|207718.3|207812.4|207722.4|207802.5|207712.5|5
1736745360000|2025-01-13 05:16:00|207811.6|207721.6|207795.1|207705.1|207811.6|207721.6|207795.1|207705.1|4
1736745370000|2025-01-13 05:16:10|207794.2|207704.2|207793.2|207703.2|207797.3|207707.3|207793.2|207703.2|7
1736745380000|2025-01-13 05:16:20|207792.8|207702.8|207795.5|207705.5|207795.5|207705.5|207792.8|207702.8|6
1736745390000|2025-01-13 05:16:30|207793.8|207703.8|207785.5|207695.5|207793.8|207703.8|207784.2|207694.2|13
1736745400000|2025-01-13 05:16:40|207788.2|207698.2|207791.4|207701.4|207791.4|207701.4|207784.9|207694.9|9
1736745410000|2025-01-13 05:16:50|207793|207703|207785.5|207695.5|207794.2|207704.2|207785.5|207695.5|9
1736745420000|2025-01-13 05:17:00|207787|207697|207787.9|207697.9|207788.8|207698.8|207785|207695|7
1736745430000|2025-01-13 05:17:10|207786.2|207696.2|207783.4|207693.4|207786.2|207696.2|207783.4|207693.4|4
1736745440000|2025-01-13 05:17:20|207779.3|207689.3|207783.3|207693.3|207784.3|207694.3|207779.3|207689.3|7
1736745450000|2025-01-13 05:17:30|207784.9|207694.9|207786.5|207696.5|207786.5|207696.5|207784.9|207694.9|2
1736745460000|2025-01-13 05:17:40|207784.5|207694.5|207782.4|207692.4|207784.5|207694.5|207780.5|207690.5|4
1736745470000|2025-01-13 05:17:50|207780.5|207690.5|207781.5|207691.5|207783.9|207693.9|207780.5|207690.5|3
1736745480000|2025-01-13 05:18:00|207783.2|207693.2|207785.3|207695.3|207785.3|207695.3|207783.2|207693.2|2
1736745490000|2025-01-13 05:18:10|207787.4|207697.4|207784.9|207694.9|207787.4|207697.4|207784.9|207694.9|2
1736745500000|2025-01-13 05:18:20|207786.7|207696.7|207783.6|207693.6|207786.7|207696.7|207783.6|207693.6|6
1736745510000|2025-01-13 05:18:30|207782.2|207692.2|207783.5|207693.5|207785.2|207695.2|207782.1|207692.1|6
1736745520000|2025-01-13 05:18:40|207785.5|207695.5|207785.5|207695.5|207785.5|207695.5|207785.5|207695.5|1
1736745530000|2025-01-13 05:18:50|207787.4|207697.4|207789.8|207699.8|207791.5|207701.5|207787.4|207697.4|5
1736745550000|2025-01-13 05:19:10|207790.7|207700.7|207792.3|207702.3|207792.3|207702.3|207790.7|207700.7|3
1736745560000|2025-01-13 05:19:20|207794.2|207704.2|207793|207703|207794.2|207704.2|207785.4|207695.4|8
1736745570000|2025-01-13 05:19:30|207792|207702|207790.3|207700.3|207792|207702|207787.3|207697.3|5
1736745580000|2025-01-13 05:19:40|207788.7|207698.7|207790.8|207700.8|207793.5|207703.5|207787.5|207697.5|10
1736745590000|2025-01-13 05:19:50|207792.4|207702.4|207790.3|207700.3|207793.2|207703.2|207790|207700|11
1736745600000|2025-01-13 05:20:00|207792.4|207702.4|207793.3|207703.3|207795.1|207705.1|207781|207691|17
1736745610000|2025-01-13 05:20:10|207792.3|207702.3|207801.3|207711.3|207805.1|207715.1|207792.1|207702.1|11
1736745620000|2025-01-13 05:20:20|207799.8|207709.8|207799.1|207709.1|207802.2|207712.2|207798.5|207708.5|5
1736745630000|2025-01-13 05:20:30|207794.1|207704.1|207800.4|207710.4|207800.4|207710.4|207794.1|207704.1|2
1736745640000|2025-01-13 05:20:40|207798.6|207708.6|207803.5|207713.5|207803.5|207713.5|207798.6|207708.6|4
1736745660000|2025-01-13 05:21:00|207801.4|207711.4|207797.8|207707.8|207801.4|207711.4|207796.3|207706.3|7
1736745670000|2025-01-13 05:21:10|207799.5|207709.5|207784.9|207694.9|207799.5|207709.5|207780.7|207690.7|16
1736745680000|2025-01-13 05:21:20|207783|207693|207782.9|207692.9|207784.7|207694.7|207782.4|207692.4|11
1736745690000|2025-01-13 05:21:30|207781.4|207691.4|207784.6|207694.6|207785.3|207695.3|207781.3|207691.3|16
1736745700000|2025-01-13 05:21:40|207788.3|207698.3|207783.7|207693.7|207788.3|207698.3|207780.4|207690.4|6
1736745720000|2025-01-13 05:22:00|207787.3|207697.3|207791.2|207701.2|207794.9|207704.9|207787.3|207697.3|6
1736745730000|2025-01-13 05:22:10|207787.7|207697.7|207791.4|207701.4|207791.4|207701.4|207787.7|207697.7|4
1736745740000|2025-01-13 05:22:20|207788.8|207698.8|207793.8|207703.8|207796.5|207706.5|207788.8|207698.8|16
1736745750000|2025-01-13 05:22:30|207797.1|207707.1|207797.5|207707.5|207797.5|207707.5|207791.3|207701.3|16
1736745760000|2025-01-13 05:22:40|207799.7|207709.7|207800.3|207710.3|207802.8|207712.8|207798.4|207708.4|8
1736745770000|2025-01-13 05:22:50|207798.7|207708.7|207799.5|207709.5|207801.1|207711.1|207798.2|207708.2|11
1736745780000|2025-01-13 05:23:00|207796.9|207706.9|207786.9|207696.9|207796.9|207706.9|207784.6|207694.6|4
1736745790000|2025-01-13 05:23:10|207785.4|207695.4|207786.8|207696.8|207791.1|207701.1|207785.4|207695.4|7
1736745810000|2025-01-13 05:23:30|207789.5|207699.5|207789.3|207699.3|207793.7|207703.7|207789.3|207699.3|5
1736745820000|2025-01-13 05:23:40|207787|207697|207784|207694|207790.7|207700.7|207784|207694|5
1736745830000|2025-01-13 05:23:50|207785.7|207695.7|207787.6|207697.6|207794.5|207704.5|207784.4|207694.4|15
1736745840000|2025-01-13 05:24:00|207785.4|207695.4|207785.4|207695.4|207785.4|207695.4|207785.4|207695.4|1
1736745850000|2025-01-13 05:24:10|207789.1|207699.1|207784.4|207694.4|207791|207701|207776.8|207686.8|10
1736745860000|2025-01-13 05:24:20|207780.9|207690.9|207786.1|207696.1|207789.1|207699.1|207780.9|207690.9|5
1736745870000|2025-01-13 05:24:30|207788.8|207698.8|207788.8|207698.8|207788.8|207698.8|207788.8|207698.8|1
1736745890000|2025-01-13 05:24:50|207787.8|207697.8|207787.8|207697.8|207787.8|207697.8|207787.8|207697.8|1
1736745900000|2025-01-13 05:25:00|207786.9|207696.9|207780.6|207690.6|207786.9|207696.9|207779|207689|10
1736745910000|2025-01-13 05:25:10|207779.3|207689.3|207781.9|207691.9|207784.7|207694.7|207777.4|207687.4|10
1736745920000|2025-01-13 05:25:20|207783.7|207693.7|207781.6|207691.6|207783.7|207693.7|207781.6|207691.6|2
1736745930000|2025-01-13 05:25:30|207779.6|207689.6|207783|207693|207783|207693|207779.2|207689.2|4
1736745940000|2025-01-13 05:25:40|207782|207692|207778.6|207688.6|207785.7|207695.7|207778.5|207688.5|8
1736745950000|2025-01-13 05:25:50|207782.6|207692.6|207786.1|207696.1|207787.4|207697.4|207777.9|207687.9|16
1736745960000|2025-01-13 05:26:00|207788.2|207698.2|207785.6|207695.6|207788.2|207698.2|207785.6|207695.6|3
1736745970000|2025-01-13 05:26:10|207785.1|207695.1|207784.2|207694.2|207787.8|207697.8|207781.3|207691.3|8
1736745990000|2025-01-13 05:26:30|207785.9|207695.9|207784.7|207694.7|207785.9|207695.9|207781.9|207691.9|7
1736746000000|2025-01-13 05:26:40|207782.9|207692.9|207785.3|207695.3|207787.4|207697.4|207782.9|207692.9|3
1736746030000|2025-01-13 05:27:10|207787.8|207697.8|207789|207699|207789|207699|207787.8|207697.8|2
1736746040000|2025-01-13 05:27:20|207787.2|207697.2|207788.4|207698.4|207788.4|207698.4|207785.4|207695.4|4
1736746050000|2025-01-13 05:27:30|207787.6|207697.6|207790.6|207700.6|207794|207704|207787.6|207697.6|6
1736746060000|2025-01-13 05:27:40|207792.6|207702.6|207790.6|207700.6|207792.6|207702.6|207790.6|207700.6|2
1736746070000|2025-01-13 05:27:50|207792.7|207702.7|207785.9|207695.9|207793.9|207703.9|207785.9|207695.9|12
1736746080000|2025-01-13 05:28:00|207788|207698|207792.2|207702.2|207792.2|207702.2|207788|207698|2
1736746090000|2025-01-13 05:28:10|207789.9|207699.9|207780.2|207690.2|207789.9|207699.9|207780.2|207690.2|6
1736746100000|2025-01-13 05:28:20|207782.8|207692.8|207785.7|207695.7|207789.1|207699.1|207780.1|207690.1|15
1736746110000|2025-01-13 05:28:30|207783.8|207693.8|207783.6|207693.6|207787.4|207697.4|207778.8|207688.8|12
1736746120000|2025-01-13 05:28:40|207784.9|207694.9|207783.1|207693.1|207786.1|207696.1|207783.1|207693.1|5
1736746130000|2025-01-13 05:28:50|207788.2|207698.2|207791.3|207701.3|207801.9|207711.9|207788.2|207698.2|12
1736746140000|2025-01-13 05:29:00|207794.3|207704.3|207794.1|207704.1|207797.8|207707.8|207790.5|207700.5|12
1736746150000|2025-01-13 05:29:10|207791.4|207701.4|207795|207705|207798.7|207708.7|207791.4|207701.4|11
1736746160000|2025-01-13 05:29:20|207796.9|207706.9|207796.5|207706.5|207797.5|207707.5|207791.8|207701.8|11
1736746170000|2025-01-13 05:29:30|207794|207704|207796.3|207706.3|207798.4|207708.4|207794|207704|7
1736746180000|2025-01-13 05:29:40|207798.5|207708.5|207795.9|207705.9|207798.5|207708.5|207793.1|207703.1|4
1736746190000|2025-01-13 05:29:50|207798.1|207708.1|207797.5|207707.5|207801.1|207711.1|207795.4|207705.4|12
1736746200000|2025-01-13 05:30:00|207799.3|207709.3|207812.1|207722.1|207824.2|207734.2|207795.9|207705.9|16
1736746210000|2025-01-13 05:30:10|207815.8|207725.8|207818.1|207728.1|207818.1|207728.1|207815.8|207725.8|3
1736746220000|2025-01-13 05:30:20|207816.3|207726.3|207815.3|207725.3|207818.8|207728.8|207809.8|207719.8|7
1736746230000|2025-01-13 05:30:30|207812.3|207722.3|207817.4|207727.4|207819.2|207729.2|207810.5|207720.5|7
1736746250000|2025-01-13 05:30:50|207819.9|207729.9|207811.6|207721.6|207819.9|207729.9|207802.7|207712.7|8
1736746260000|2025-01-13 05:31:00|207807.9|207717.9|207810.6|207720.6|207815.9|207725.9|207807.3|207717.3|6
1736746270000|2025-01-13 05:31:10|207812.2|207722.2|207808.6|207718.6|207812.2|207722.2|207808.6|207718.6|4
1736746280000|2025-01-13 05:31:20|207806.4|207716.4|207800.5|207710.5|207806.8|207716.8|207800.5|207710.5|3
1736746300000|2025-01-13 05:31:40|207803.3|207713.3|207809.8|207719.8|207809.8|207719.8|207803.3|207713.3|2
1736746310000|2025-01-13 05:31:50|207810.8|207720.8|207810.8|207720.8|207810.8|207720.8|207810.8|207720.8|1
1736746320000|2025-01-13 05:32:00|207803.4|207713.4|207803|207713|207813.5|207723.5|207798.8|207708.8|10
1736746330000|2025-01-13 05:32:10|207804.8|207714.8|207809|207719|207810.1|207720.1|207802.9|207712.9|9
1736746340000|2025-01-13 05:32:20|207811.2|207721.2|207808.5|207718.5|207816.2|207726.2|207808.5|207718.5|3
1736746350000|2025-01-13 05:32:30|207812.7|207722.7|207811|207721|207812.7|207722.7|207807.1|207717.1|4
1736746360000|2025-01-13 05:32:40|207809.2|207719.2|207803.8|207713.8|207810.8|207720.8|207802.1|207712.1|8
1736746370000|2025-01-13 05:32:50|207805.4|207715.4|207813.5|207723.5|207813.5|207723.5|207805.4|207715.4|5
1736746380000|2025-01-13 05:33:00|207812.5|207722.5|207816.8|207726.8|207816.8|207726.8|207812.5|207722.5|4
1736746390000|2025-01-13 05:33:10|207815|207725|207816.1|207726.1|207818.6|207728.6|207815|207725|3
1736746400000|2025-01-13 05:33:20|207818.6|207728.6|207820.3|207730.3|207821.6|207731.6|207816.3|207726.3|12
1736746410000|2025-01-13 05:33:30|207825.1|207735.1|207940.7|207850.7|207948.7|207858.7|207825.1|207735.1|15
1736746420000|2025-01-13 05:33:40|207930.8|207840.8|207930.8|207840.8|207930.8|207840.8|207930.8|207840.8|1
1736746430000|2025-01-13 05:33:50|207931.2|207841.2|207931.6|207841.6|207931.7|207841.7|207930.9|207840.9|5
1736746440000|2025-01-13 05:34:00|207932.1|207842.1|207927.4|207837.4|207933.8|207843.8|207927.4|207837.4|11
1736746450000|2025-01-13 05:34:10|207927.5|207837.5|207928.4|207838.4|207928.4|207838.4|207927.5|207837.5|6
1736746460000|2025-01-13 05:34:20|207928.5|207838.5|207928.7|207838.7|207928.7|207838.7|207928.5|207838.5|2
1736746470000|2025-01-13 05:34:30|207928.9|207838.9|207934.5|207844.5|207934.5|207844.5|207928.5|207838.5|6
1736746480000|2025-01-13 05:34:40|207932|207842|207926.5|207836.5|207932|207842|207907.2|207817.2|13
1736746490000|2025-01-13 05:34:50|207926.6|207836.6|207928.4|207838.4|207929.8|207839.8|207926.1|207836.1|10
1736746500000|2025-01-13 05:35:00|207935.6|207845.6|207930.2|207840.2|207936.5|207846.5|207925.8|207835.8|6
1736746510000|2025-01-13 05:35:10|207929.9|207839.9|207924|207834|207930.2|207840.2|207924|207834|20
1736746520000|2025-01-13 05:35:20|207922.8|207832.8|207922.1|207832.1|207926.4|207836.4|207922.1|207832.1|3
1736746530000|2025-01-13 05:35:30|207913.4|207823.4|207890.5|207800.5|207913.4|207823.4|207890.4|207800.4|7
1736746540000|2025-01-13 05:35:40|207890.6|207800.6|207890.8|207800.8|207890.8|207800.8|207890.6|207800.6|2
1736746550000|2025-01-13 05:35:50|207890.5|207800.5|207890.5|207800.5|207890.5|207800.5|207890.5|207800.5|1
1736746560000|2025-01-13 05:36:00|207885.3|207795.3|207885.3|207795.3|207885.3|207795.3|207885.3|207795.3|1
1736746570000|2025-01-13 05:36:10|207885.5|207795.5|207885.5|207795.5|207885.5|207795.5|207885.5|207795.5|1
1736746580000|2025-01-13 05:36:20|207892.4|207802.4|207892.4|207802.4|207892.4|207802.4|207892.4|207802.4|1
1736746590000|2025-01-13 05:36:30|207892.2|207802.2|207890|207800|207892.7|207802.7|207890|207800|3
1736746600000|2025-01-13 05:36:40|207893.6|207803.6|207879.6|207789.6|207893.6|207803.6|207874.5|207784.5|5
1736746610000|2025-01-13 05:36:50|207876.1|207786.1|207875.8|207785.8|207879.3|207789.3|207875.8|207785.8|4
1736746620000|2025-01-13 05:37:00|207876.8|207786.8|207876.8|207786.8|207876.8|207786.8|207876.5|207786.5|3
1736746630000|2025-01-13 05:37:10|207875.4|207785.4|207872.3|207782.3|207875.4|207785.4|207872.3|207782.3|6
1736746640000|2025-01-13 05:37:20|207873.7|207783.7|207863.9|207773.9|207873.7|207783.7|207857.6|207767.6|4
1736746650000|2025-01-13 05:37:30|207866.9|207776.9|207869.5|207779.5|207869.5|207779.5|207866.9|207776.9|2
1736746660000|2025-01-13 05:37:40|207866.5|207776.5|207865.7|207775.7|207871|207781|207863.9|207773.9|9
1736746670000|2025-01-13 05:37:50|207867|207777|207863.6|207773.6|207867|207777|207863.6|207773.6|3
1736746680000|2025-01-13 05:38:00|207866.9|207776.9|207870.5|207780.5|207873.3|207783.3|207866.9|207776.9|6
1736746690000|2025-01-13 05:38:10|207866.7|207776.7|207862.9|207772.9|207871.2|207781.2|207862.9|207772.9|8
1736746700000|2025-01-13 05:38:20|207863.3|207773.3|207863.3|207773.3|207864|207774|207863.3|207773.3|3
1736746710000|2025-01-13 05:38:30|207865.1|207775.1|207862.7|207772.7|207868.3|207778.3|207862.7|207772.7|5
1736746720000|2025-01-13 05:38:40|207864.9|207774.9|207872.4|207782.4|207873.8|207783.8|207864.9|207774.9|5
1736746730000|2025-01-13 05:38:50|207870.1|207780.1|207865.4|207775.4|207870.1|207780.1|207863.2|207773.2|8
1736746740000|2025-01-13 05:39:00|207865.9|207775.9|207870.1|207780.1|207870.1|207780.1|207861.6|207771.6|4
1736746750000|2025-01-13 05:39:10|207869.3|207779.3|207862.6|207772.6|207869.3|207779.3|207862.6|207772.6|6
1736746760000|2025-01-13 05:39:20|207867.4|207777.4|207870|207780|207870|207780|207867.4|207777.4|3
1736746770000|2025-01-13 05:39:30|207873|207783|207873.3|207783.3|207873.3|207783.3|207873|207783|2
1736746780000|2025-01-13 05:39:40|207872.9|207782.9|207872.9|207782.9|207872.9|207782.9|207872.9|207782.9|1
1736746790000|2025-01-13 05:39:50|207866.5|207776.5|207866.5|207776.5|207866.5|207776.5|207866.5|207776.5|1
1736746800000|2025-01-13 05:40:00|207870.5|207780.5|207864.5|207774.5|207870.5|207780.5|207864.5|207774.5|4
1736746810000|2025-01-13 05:40:10|207866.4|207776.4|207863.2|207773.2|207866.4|207776.4|207862.5|207772.5|4
1736746820000|2025-01-13 05:40:20|207864.8|207774.8|207874.8|207784.8|207879.2|207789.2|207864.8|207774.8|7
1736746840000|2025-01-13 05:40:40|207871.1|207781.1|207877.4|207787.4|207880.5|207790.5|207857.8|207767.8|10
1736746850000|2025-01-13 05:40:50|207875|207785|207875|207785|207875|207785|207875|207785|1
1736746860000|2025-01-13 05:41:00|207871|207781|207874.6|207784.6|207881.7|207791.7|207871|207781|5
1736746870000|2025-01-13 05:41:10|207872.8|207782.8|207865.7|207775.7|207872.8|207782.8|207865.7|207775.7|2
1736746880000|2025-01-13 05:41:20|207866.5|207776.5|207876.7|207786.7|207876.7|207786.7|207866.5|207776.5|3
1736746890000|2025-01-13 05:41:30|207875.6|207785.6|207873.4|207783.4|207875.6|207785.6|207873.4|207783.4|2
1736746900000|2025-01-13 05:41:40|207876.8|207786.8|207875.9|207785.9|207876.8|207786.8|207875.9|207785.9|2
1736746910000|2025-01-13 05:41:50|207873.3|207783.3|207873.3|207783.3|207873.3|207783.3|207873.3|207783.3|1
1736746920000|2025-01-13 05:42:00|207871.5|207781.5|207856.7|207766.7|207873|207783|207852.9|207762.9|8
1736746940000|2025-01-13 05:42:20|207852.7|207762.7|207853.4|207763.4|207853.4|207763.4|207849.4|207759.4|4
1736746960000|2025-01-13 05:42:40|207855.4|207765.4|207863.2|207773.2|207866.6|207776.6|207855.4|207765.4|3
1736746970000|2025-01-13 05:42:50|207865.9|207775.9|207869.3|207779.3|207869.3|207779.3|207860.1|207770.1|9
1736746980000|2025-01-13 05:43:00|207866.8|207776.8|207867.1|207777.1|207873.3|207783.3|207863.5|207773.5|6
1736746990000|2025-01-13 05:43:10|207864.9|207774.9|207865.5|207775.5|207865.5|207775.5|207860.3|207770.3|9
1736747010000|2025-01-13 05:43:30|207863.1|207773.1|207857.1|207767.1|207863.1|207773.1|207856.9|207766.9|6
1736747020000|2025-01-13 05:43:40|207859.7|207769.7|207858.3|207768.3|207859.7|207769.7|207856.7|207766.7|4
1736747030000|2025-01-13 05:43:50|207858.4|207768.4|207858.4|207768.4|207858.4|207768.4|207858.4|207768.4|1
1736747040000|2025-01-13 05:44:00|207860.3|207770.3|207863.8|207773.8|207875.8|207785.8|207860.3|207770.3|10
1736747050000|2025-01-13 05:44:10|207869.9|207779.9|207854.5|207764.5|207870.3|207780.3|207848.2|207758.2|7
1736747060000|2025-01-13 05:44:20|207853.5|207763.5|207851.9|207761.9|207854.1|207764.1|207849.7|207759.7|7
1736747070000|2025-01-13 05:44:30|207851.4|207761.4|207850|207760|207851.9|207761.9|207846.5|207756.5|9
1736747090000|2025-01-13 05:44:50|207852.1|207762.1|207854.4|207764.4|207854.4|207764.4|207851.7|207761.7|6
1736747100000|2025-01-13 05:45:00|207856.2|207766.2|207854.9|207764.9|207858.8|207768.8|207852.1|207762.1|7
1736747110000|2025-01-13 05:45:10|207857|207767|207858.6|207768.6|207862.2|207772.2|207857|207767|10
1736747120000|2025-01-13 05:45:20|207850.1|207760.1|207850.4|207760.4|207854.3|207764.3|207846.6|207756.6|12
1736747130000|2025-01-13 05:45:30|207849.4|207759.4|207831.3|207741.3|207849.7|207759.7|207821|207731|14
1736747140000|2025-01-13 05:45:40|207834.8|207744.8|207827.5|207737.5|207834.8|207744.8|207826.9|207736.9|12
1736747150000|2025-01-13 05:45:50|207828.8|207738.8|207826.3|207736.3|207835.9|207745.9|207826.3|207736.3|7
1736747160000|2025-01-13 05:46:00|207829.5|207739.5|207828.2|207738.2|207832.7|207742.7|207827.5|207737.5|6
1736747170000|2025-01-13 05:46:10|207829.1|207739.1|207832.1|207742.1|207832.1|207742.1|207822.5|207732.5|7
1736747180000|2025-01-13 05:46:20|207830.3|207740.3|207821|207731|207830.3|207740.3|207818.6|207728.6|9
1736747190000|2025-01-13 05:46:30|207827.9|207737.9|207827.4|207737.4|207828.1|207738.1|207826.6|207736.6|4
1736747210000|2025-01-13 05:46:50|207829.4|207739.4|207841.8|207751.8|207844.3|207754.3|207829.4|207739.4|3
1736747220000|2025-01-13 05:47:00|207842.8|207752.8|207843.5|207753.5|207845.1|207755.1|207840.3|207750.3|5
1736747230000|2025-01-13 05:47:10|207841.1|207751.1|207840.7|207750.7|207844.6|207754.6|207838.3|207748.3|6
1736747240000|2025-01-13 05:47:20|207843.1|207753.1|207845.2|207755.2|207845.2|207755.2|207840.4|207750.4|4
1736747250000|2025-01-13 05:47:30|207848|207758|207840.1|207750.1|207849.7|207759.7|207831.1|207741.1|18
1736747260000|2025-01-13 05:47:40|207842.6|207752.6|207840.6|207750.6|207843.6|207753.6|207838.3|207748.3|7
1736747270000|2025-01-13 05:47:50|207839.4|207749.4|207843.9|207753.9|207847.5|207757.5|207838.3|207748.3|10
1736747280000|2025-01-13 05:48:00|207841.1|207751.1|207844.9|207754.9|207849.5|207759.5|207841.1|207751.1|19
1736747290000|2025-01-13 05:48:10|207848.4|207758.4|207845.2|207755.2|207854.6|207764.6|207841.4|207751.4|34
1736747300000|2025-01-13 05:48:20|207845.4|207755.4|207851.1|207761.1|207854|207764|207843.5|207753.5|22
1736747310000|2025-01-13 05:48:30|207852|207762|207854.3|207764.3|207854.3|207764.3|207845.2|207755.2|15
1736747320000|2025-01-13 05:48:40|207851.3|207761.3|207852.6|207762.6|207852.7|207762.7|207849.1|207759.1|18
1736747330000|2025-01-13 05:48:50|207850.8|207760.8|207848.5|207758.5|207851.4|207761.4|207846.8|207756.8|6
1736747340000|2025-01-13 05:49:00|207850.4|207760.4|207854.5|207764.5|207855.2|207765.2|207848.3|207758.3|12
1736747350000|2025-01-13 05:49:10|207854.1|207764.1|207851.9|207761.9|207856.4|207766.4|207849.9|207759.9|19
1736747360000|2025-01-13 05:49:20|207849.7|207759.7|207843.9|207753.9|207851.8|207761.8|207842.2|207752.2|10
1736747370000|2025-01-13 05:49:30|207841.7|207751.7|207845.8|207755.8|207845.8|207755.8|207841.7|207751.7|3
1736747390000|2025-01-13 05:49:50|207843.8|207753.8|207840.7|207750.7|207843.8|207753.8|207838.8|207748.8|4
1736747400000|2025-01-13 05:50:00|207838.3|207748.3|207823.7|207733.7|207838.3|207748.3|207818.9|207728.9|7
1736747410000|2025-01-13 05:50:10|207822.1|207732.1|207816.6|207726.6|207827.2|207737.2|207816.6|207726.6|10
1736747420000|2025-01-13 05:50:20|207820.4|207730.4|207818.1|207728.1|207820.4|207730.4|207818.1|207728.1|2
1736747430000|2025-01-13 05:50:30|207821.1|207731.1|207816.9|207726.9|207821.1|207731.1|207816.9|207726.9|3
1736747450000|2025-01-13 05:50:50|207818.6|207728.6|207818.8|207728.8|207823.6|207733.6|207818.6|207728.6|4
1736747460000|2025-01-13 05:51:00|207817.1|207727.1|207809.8|207719.8|207817.1|207727.1|207807.8|207717.8|6
1736747470000|2025-01-13 05:51:10|207809.2|207719.2|207808|207718|207810.8|207720.8|207806.6|207716.6|5
1736747480000|2025-01-13 05:51:20|207808.2|207718.2|207808.2|207718.2|207808.2|207718.2|207808.2|207718.2|1
1736747500000|2025-01-13 05:51:40|207805.5|207715.5|207803.7|207713.7|207805.5|207715.5|207797.3|207707.3|18
1736747510000|2025-01-13 05:51:50|207801.7|207711.7|207804.5|207714.5|207806.7|207716.7|207799.5|207709.5|38
1736747520000|2025-01-13 05:52:00|207805.1|207715.1|207804.7|207714.7|207807.2|207717.2|207798.5|207708.5|12
1736747530000|2025-01-13 05:52:10|207801.6|207711.6|207804.6|207714.6|207808|207718|207798|207708|24
1736747540000|2025-01-13 05:52:20|207800.9|207710.9|207800|207710|207806.2|207716.2|207797.9|207707.9|25
1736747550000|2025-01-13 05:52:30|207799.2|207709.2|207800.9|207710.9|207802.6|207712.6|207796.5|207706.5|19
1736747560000|2025-01-13 05:52:40|207800.8|207710.8|207800.8|207710.8|207800.8|207710.8|207800.8|207710.8|1
1736747580000|2025-01-13 05:53:00|207797.9|207707.9|207779|207689|207797.9|207707.9|207774|207684|24
1736747590000|2025-01-13 05:53:10|207776.9|207686.9|207783.3|207693.3|207783.3|207693.3|207765.5|207675.5|28
1736747600000|2025-01-13 05:53:20|207772.1|207682.1|207783.7|207693.7|207786.1|207696.1|207772.1|207682.1|24
1736747610000|2025-01-13 05:53:30|207782|207692|207785|207695|207785.3|207695.3|207777.8|207687.8|16
1736747620000|2025-01-13 05:53:40|207786.5|207696.5|207786.7|207696.7|207787.2|207697.2|207786|207696|4
1736747630000|2025-01-13 05:53:50|207786|207696|207795.6|207705.6|207799.9|207709.9|207786|207696|14
1736747640000|2025-01-13 05:54:00|207801.1|207711.1|207795.3|207705.3|207801.4|207711.4|207789.3|207699.3|11
1736747650000|2025-01-13 05:54:10|207799.9|207709.9|207793.9|207703.9|207799.9|207709.9|207793.9|207703.9|9
1736747660000|2025-01-13 05:54:20|207797.1|207707.1|207795.5|207705.5|207797.1|207707.1|207792.7|207702.7|6
1736747670000|2025-01-13 05:54:30|207796.4|207706.4|207792.1|207702.1|207796.4|207706.4|207789.9|207699.9|6
1736747700000|2025-01-13 05:55:00|207791.1|207701.1|207788.4|207698.4|207791.3|207701.3|207788.4|207698.4|5
1736747710000|2025-01-13 05:55:10|207787.1|207697.1|207764.4|207674.4|207787.6|207697.6|207762.4|207672.4|28
1736747720000|2025-01-13 05:55:20|207771.3|207681.3|207772.6|207682.6|207772.8|207682.8|207765|207675|35
1736747730000|2025-01-13 05:55:30|207767.4|207677.4|207774.5|207684.5|207776.5|207686.5|207767|207677|12
1736747740000|2025-01-13 05:55:40|207766.3|207676.3|207779.7|207689.7|207779.7|207689.7|207764.2|207674.2|31
1736747750000|2025-01-13 05:55:50|207778.1|207688.1|207771.1|207681.1|207778.1|207688.1|207765.5|207675.5|28
1736747760000|2025-01-13 05:56:00|207768.4|207678.4|207767.6|207677.6|207774.1|207684.1|207764.9|207674.9|24
1736747770000|2025-01-13 05:56:10|207770.3|207680.3|207772.3|207682.3|207777.1|207687.1|207766|207676|20
1736747780000|2025-01-13 05:56:20|207774.8|207684.8|207783.4|207693.4|207784.4|207694.4|207771.3|207681.3|13
1736747790000|2025-01-13 05:56:30|207781.7|207691.7|207780.9|207690.9|207783.2|207693.2|207779.6|207689.6|7
1736747800000|2025-01-13 05:56:40|207777.9|207687.9|207782.2|207692.2|207782.2|207692.2|207777.9|207687.9|4
1736747810000|2025-01-13 05:56:50|207780.4|207690.4|207771.7|207681.7|207780.4|207690.4|207762.2|207672.2|12
1736747820000|2025-01-13 05:57:00|207768|207678|207769.3|207679.3|207773.5|207683.5|207767.2|207677.2|24
1736747830000|2025-01-13 05:57:10|207773.3|207683.3|207773.6|207683.6|207773.7|207683.7|207768.1|207678.1|15
1736747840000|2025-01-13 05:57:20|207775|207685|207781|207691|207782.7|207692.7|207766.1|207676.1|11
1736747850000|2025-01-13 05:57:30|207778.8|207688.8|207773.6|207683.6|207781.8|207691.8|207768.6|207678.6|8
1736747860000|2025-01-13 05:57:40|207772.7|207682.7|207777.1|207687.1|207779.4|207689.4|207772.7|207682.7|4
1736747880000|2025-01-13 05:58:00|207777.3|207687.3|207776.8|207686.8|207782.2|207692.2|207774.8|207684.8|8
1736747890000|2025-01-13 05:58:10|207779|207689|207780.5|207690.5|207783.2|207693.2|207768.6|207678.6|13
1736747900000|2025-01-13 05:58:20|207777.8|207687.8|207774.4|207684.4|207779.3|207689.3|207770.7|207680.7|18
1736747910000|2025-01-13 05:58:30|207773.2|207683.2|207773.2|207683.2|207773.2|207683.2|207773.2|207683.2|1
1736747920000|2025-01-13 05:58:40|207775|207685|207782.3|207692.3|207789.4|207699.4|207775|207685|12
1736747930000|2025-01-13 05:58:50|207782.5|207692.5|207782.5|207692.5|207782.5|207692.5|207782.5|207692.5|1
1736747940000|2025-01-13 05:59:00|207779.9|207689.9|207780.5|207690.5|207783.7|207693.7|207776.4|207686.4|13
1736747950000|2025-01-13 05:59:10|207778.6|207688.6|207780.6|207690.6|207780.6|207690.6|207778.6|207688.6|4
1736747960000|2025-01-13 05:59:20|207779.2|207689.2|207779.7|207689.7|207782.6|207692.6|207779.2|207689.2|4
1736747970000|2025-01-13 05:59:30|207781.7|207691.7|207778.9|207688.9|207781.7|207691.7|207778.4|207688.4|7
1736747980000|2025-01-13 05:59:40|207776.4|207686.4|207779.5|207689.5|207779.5|207689.5|207776.4|207686.4|4
1736747990000|2025-01-13 05:59:50|207780|207690|207776.9|207686.9|207783.9|207693.9|207776.9|207686.9|4
1736748000000|2025-01-13 06:00:00|207779.5|207689.5|207772.5|207682.5|207784.9|207694.9|207764.1|207674.1|13
1736748010000|2025-01-13 06:00:10|207770.6|207680.6|207775|207685|207776.1|207686.1|207770.6|207680.6|11
1736748020000|2025-01-13 06:00:20|207772.7|207682.7|207761.9|207671.9|207775|207685|207752.3|207662.3|17
1736748030000|2025-01-13 06:00:30|207762.9|207672.9|207748.8|207658.8|207762.9|207672.9|207735.1|207645.1|21
1736748040000|2025-01-13 06:00:40|207751.7|207661.7|207750.5|207660.5|207755.8|207665.8|207749.1|207659.1|18
1736748050000|2025-01-13 06:00:50|207753.2|207663.2|207753|207663|207756.9|207666.9|207747.1|207657.1|24
1736748060000|2025-01-13 06:01:00|207750.3|207660.3|207743.7|207653.7|207751.5|207661.5|207743.1|207653.1|20
1736748070000|2025-01-13 06:01:10|207742.7|207652.7|207744.1|207654.1|207750.9|207660.9|207741.8|207651.8|23
1736748080000|2025-01-13 06:01:20|207746.1|207656.1|207744.7|207654.7|207752.8|207662.8|207739.5|207649.5|31
1736748090000|2025-01-13 06:01:30|207748|207658|207739.7|207649.7|207753.3|207663.3|207734|207644|30
1736748100000|2025-01-13 06:01:40|207743|207653|207744.2|207654.2|207749.6|207659.6|207735.3|207645.3|27
1736748110000|2025-01-13 06:01:50|207746.5|207656.5|207742.8|207652.8|207751.5|207661.5|207741.7|207651.7|21
1736748120000|2025-01-13 06:02:00|207741.9|207651.9|207742|207652|207744.6|207654.6|207736.9|207646.9|11
1736748130000|2025-01-13 06:02:10|207739.8|207649.8|207728.2|207638.2|207739.8|207649.8|207728.2|207638.2|5
1736748140000|2025-01-13 06:02:20|207729.8|207639.8|207734.9|207644.9|207734.9|207644.9|207729.8|207639.8|3
1736748150000|2025-01-13 06:02:30|207733.1|207643.1|207741.2|207651.2|207741.2|207651.2|207733.1|207643.1|15
1736748160000|2025-01-13 06:02:40|207742.2|207652.2|207741.5|207651.5|207745|207655|207736.4|207646.4|14
1736748170000|2025-01-13 06:02:50|207740|207650|207741|207651|207741.2|207651.2|207732.4|207642.4|12
1736748180000|2025-01-13 06:03:00|207742.3|207652.3|207739.2|207649.2|207742.3|207652.3|207735.8|207645.8|20
1736748190000|2025-01-13 06:03:10|207737.8|207647.8|207735.3|207645.3|207739.5|207649.5|207730|207640|18
1736748200000|2025-01-13 06:03:20|207735.2|207645.2|207734.2|207644.2|207736|207646|207730.5|207640.5|10
1736748210000|2025-01-13 06:03:30|207733|207643|207730.4|207640.4|207733|207643|207730.4|207640.4|3
1736748220000|2025-01-13 06:03:40|207732.6|207642.6|207729|207639|207736.3|207646.3|207727.3|207637.3|12
1736748230000|2025-01-13 06:03:50|207724.1|207634.1|207724|207634|207729.6|207639.6|207717.1|207627.1|36
1736748240000|2025-01-13 06:04:00|207724.7|207634.7|207729|207639|207734.4|207644.4|207721|207631|37
1736748250000|2025-01-13 06:04:10|207723.5|207633.5|207726.6|207636.6|207730.5|207640.5|207721.9|207631.9|36
1736748260000|2025-01-13 06:04:20|207727.7|207637.7|207727.9|207637.9|207730|207640|207720.8|207630.8|33
1736748270000|2025-01-13 06:04:30|207724.6|207634.6|207727|207637|207728.5|207638.5|207720.4|207630.4|38
1736748280000|2025-01-13 06:04:40|207725.1|207635.1|207722.5|207632.5|207728|207638|207719.4|207629.4|37
1736748290000|2025-01-13 06:04:50|207723.5|207633.5|207725.2|207635.2|207727.6|207637.6|207717.8|207627.8|25
1736748300000|2025-01-13 06:05:00|207724|207634|207719|207629|207725.8|207635.8|207712.3|207622.3|18
1736748310000|2025-01-13 06:05:10|207720.4|207630.4|207721.2|207631.2|207724.1|207634.1|207716.6|207626.6|8
1736748320000|2025-01-13 06:05:20|207720.8|207630.8|207721.9|207631.9|207726.2|207636.2|207720.7|207630.7|9
1736748340000|2025-01-13 06:05:40|207720.4|207630.4|207715.2|207625.2|207724.1|207634.1|207712.9|207622.9|13
1736748350000|2025-01-13 06:05:50|207717.2|207627.2|207720.7|207630.7|207723.7|207633.7|207715.5|207625.5|16
1736748360000|2025-01-13 06:06:00|207716|207626|207722.4|207632.4|207729.8|207639.8|207716|207626|39
1736748370000|2025-01-13 06:06:10|207722.5|207632.5|207719.8|207629.8|207727.1|207637.1|207718.3|207628.3|21
1736748380000|2025-01-13 06:06:20|207724.1|207634.1|207718.8|207628.8|207725|207635|207718|207628|23
1736748390000|2025-01-13 06:06:30|207723.2|207633.2|207725.1|207635.1|207728.4|207638.4|207718.3|207628.3|35
1736748400000|2025-01-13 06:06:40|207721.5|207631.5|207719.4|207629.4|207729.6|207639.6|207716.2|207626.2|24
1736748420000|2025-01-13 06:07:00|207720.5|207630.5|207718.9|207628.9|207730.4|207640.4|207718.9|207628.9|36
1736748430000|2025-01-13 06:07:10|207718.4|207628.4|207722.1|207632.1|207724.2|207634.2|207717.9|207627.9|5
1736748440000|2025-01-13 06:07:20|207720.6|207630.6|207716.5|207626.5|207722.4|207632.4|207716.5|207626.5|3
1736748450000|2025-01-13 06:07:30|207720.7|207630.7|207700.7|207610.7|207720.7|207630.7|207696.9|207606.9|7
1736748460000|2025-01-13 06:07:40|207702.6|207612.6|207702.7|207612.7|207702.7|207612.7|207702.6|207612.6|2
1736748470000|2025-01-13 06:07:50|207700.5|207610.5|207700.7|207610.7|207703.5|207613.5|207697.7|207607.7|14
1736748480000|2025-01-13 06:08:00|207702.3|207612.3|207719.8|207629.8|207720.5|207630.5|207698.1|207608.1|26
1736748490000|2025-01-13 06:08:10|207718.8|207628.8|207725.7|207635.7|207725.7|207635.7|207717|207627|38
1736748500000|2025-01-13 06:08:20|207722.7|207632.7|207709.4|207619.4|207723.4|207633.4|207705.9|207615.9|10
1736748510000|2025-01-13 06:08:30|207710.2|207620.2|207710.2|207620.2|207710.2|207620.2|207710.2|207620.2|1
1736748520000|2025-01-13 06:08:40|207710.9|207620.9|207711.1|207621.1|207711.3|207621.3|207710.9|207620.9|4
1736748530000|2025-01-13 06:08:50|207706.5|207616.5|207706|207616|207715.9|207625.9|207706|207616|10
1736748540000|2025-01-13 06:09:00|207706.8|207616.8|207707|207617|207709.9|207619.9|207706.8|207616.8|3
1736748550000|2025-01-13 06:09:10|207705.1|207615.1|207702.5|207612.5|207706.2|207616.2|207701.6|207611.6|9
1736748560000|2025-01-13 06:09:20|207703.6|207613.6|207709.4|207619.4|207711.1|207621.1|207703.6|207613.6|8
1736748570000|2025-01-13 06:09:30|207704.4|207614.4|207713.7|207623.7|207713.7|207623.7|207704.4|207614.4|16
1736748580000|2025-01-13 06:09:40|207719|207629|207748|207658|207753.6|207663.6|207719|207629|9
1736748590000|2025-01-13 06:09:50|207750.1|207660.1|207755|207665|207759.6|207669.6|207748.1|207658.1|18
1736748600000|2025-01-13 06:10:00|207756.2|207666.2|207752.3|207662.3|207758.9|207668.9|207749.8|207659.8|26
1736748610000|2025-01-13 06:10:10|207753.8|207663.8|207756.3|207666.3|207761.2|207671.2|207752.6|207662.6|23
1736748620000|2025-01-13 06:10:20|207758.5|207668.5|207755.6|207665.6|207759.9|207669.9|207753|207663|21
1736748630000|2025-01-13 06:10:30|207753.6|207663.6|207753.5|207663.5|207761|207671|207747.4|207657.4|9
1736748640000|2025-01-13 06:10:40|207754.6|207664.6|207756.7|207666.7|207760.1|207670.1|207751.9|207661.9|24
1736748650000|2025-01-13 06:10:50|207756.2|207666.2|207756.2|207666.2|207756.2|207666.2|207756.2|207666.2|1
1736748660000|2025-01-13 06:11:00|207753|207663|207757.6|207667.6|207759.4|207669.4|207753|207663|9
1736748670000|2025-01-13 06:11:10|207759|207669|207754.8|207664.8|207759|207669|207754.8|207664.8|12
1736748680000|2025-01-13 06:11:20|207755.7|207665.7|207755.7|207665.7|207755.7|207665.7|207755.7|207665.7|1
1736748690000|2025-01-13 06:11:30|207754.9|207664.9|207750.2|207660.2|207759.3|207669.3|207750.2|207660.2|9
1736748700000|2025-01-13 06:11:40|207752.1|207662.1|207752.3|207662.3|207755.4|207665.4|207752.1|207662.1|7
1736748710000|2025-01-13 06:11:50|207753.3|207663.3|207761.1|207671.1|207761.1|207671.1|207752.9|207662.9|25
1736748720000|2025-01-13 06:12:00|207763.2|207673.2|207757.6|207667.6|207764.9|207674.9|207755.2|207665.2|16
1736748730000|2025-01-13 06:12:10|207758.1|207668.1|207757.3|207667.3|207765.9|207675.9|207755.3|207665.3|20
1736748740000|2025-01-13 06:12:20|207756.3|207666.3|207759.5|207669.5|207761.7|207671.7|207755|207665|16
1736748750000|2025-01-13 06:12:30|207758.2|207668.2|207754.3|207664.3|207760.9|207670.9|207754.3|207664.3|14
1736748760000|2025-01-13 06:12:40|207757.1|207667.1|207754.7|207664.7|207759.7|207669.7|207753.5|207663.5|19
1736748770000|2025-01-13 06:12:50|207754.2|207664.2|207753.4|207663.4|207755.7|207665.7|207753.4|207663.4|6
1736748780000|2025-01-13 06:13:00|207749.7|207659.7|207754.5|207664.5|207763.2|207673.2|207749.7|207659.7|8
1736748820000|2025-01-13 06:13:40|207754|207664|207754|207664|207754|207664|207754|207664|1
1736748840000|2025-01-13 06:14:00|207753.9|207663.9|207759.2|207669.2|207760.8|207670.8|207751.5|207661.5|14
1736748850000|2025-01-13 06:14:10|207754.7|207664.7|207754.4|207664.4|207763|207673|207747.5|207657.5|25
1736748860000|2025-01-13 06:14:20|207753|207663|207751.3|207661.3|207754.7|207664.7|207748.5|207658.5|4
1736748870000|2025-01-13 06:14:30|207752.5|207662.5|207753.8|207663.8|207760.2|207670.2|207751.6|207661.6|9
1736748880000|2025-01-13 06:14:40|207752.4|207662.4|207747.8|207657.8|207754.4|207664.4|207747.1|207657.1|15
1736748890000|2025-01-13 06:14:50|207752.5|207662.5|207755.9|207665.9|207758.4|207668.4|207749|207659|27
1736748900000|2025-01-13 06:15:00|207752.9|207662.9|207755|207665|207759.2|207669.2|207747.8|207657.8|18
1736748910000|2025-01-13 06:15:10|207753.3|207663.3|207742.5|207652.5|207762.9|207672.9|207742.5|207652.5|12
1736748920000|2025-01-13 06:15:20|207744.8|207654.8|207741.3|207651.3|207747.6|207657.6|207741.3|207651.3|8
1736748930000|2025-01-13 06:15:30|207740|207650|207734.8|207644.8|207740|207650|207734.8|207644.8|6
1736748940000|2025-01-13 06:15:40|207735.4|207645.4|207737.6|207647.6|207737.6|207647.6|207735.4|207645.4|3
1736748960000|2025-01-13 06:16:00|207737.9|207647.9|207737.9|207647.9|207737.9|207647.9|207737.9|207647.9|1
1736748970000|2025-01-13 06:16:10|207732.5|207642.5|207732.5|207642.5|207732.5|207642.5|207732.5|207642.5|1
1736748990000|2025-01-13 06:16:30|207738.5|207648.5|207740.7|207650.7|207741.8|207651.8|207738.5|207648.5|9
1736749000000|2025-01-13 06:16:40|207739.1|207649.1|207744.4|207654.4|207744.4|207654.4|207739.1|207649.1|4
1736749010000|2025-01-13 06:16:50|207740.7|207650.7|207738.3|207648.3|207740.7|207650.7|207738|207648|3
1736749020000|2025-01-13 06:17:00|207738.9|207648.9|207738.9|207648.9|207742.6|207652.6|207735.5|207645.5|7
1736749030000|2025-01-13 06:17:10|207737.9|207647.9|207738.9|207648.9|207743|207653|207735.8|207645.8|10
1736749040000|2025-01-13 06:17:20|207737.4|207647.4|207741.9|207651.9|207742.5|207652.5|207737.4|207647.4|8
1736749050000|2025-01-13 06:17:30|207740.4|207650.4|207741.4|207651.4|207741.4|207651.4|207738.9|207648.9|4
1736749060000|2025-01-13 06:17:40|207743|207653|207745.6|207655.6|207750.4|207660.4|207743|207653|8
1736749070000|2025-01-13 06:17:50|207751.2|207661.2|207746.5|207656.5|207758.9|207668.9|207746.5|207656.5|19
1736749080000|2025-01-13 06:18:00|207747.5|207657.5|207751|207661|207757|207667|207744.8|207654.8|25
1736749090000|2025-01-13 06:18:10|207751.1|207661.1|207754.9|207664.9|207756.2|207666.2|207751.1|207661.1|23
1736749100000|2025-01-13 06:18:20|207753.4|207663.4|207746.9|207656.9|207755.1|207665.1|207742.1|207652.1|16
1736749110000|2025-01-13 06:18:30|207745.2|207655.2|207753.8|207663.8|207762.8|207672.8|207745.2|207655.2|20
1736749120000|2025-01-13 06:18:40|207755.4|207665.4|207755.6|207665.6|207755.6|207665.6|207753.9|207663.9|8
1736749130000|2025-01-13 06:18:50|207754.4|207664.4|207758.2|207668.2|207762.4|207672.4|207752.8|207662.8|25
1736749140000|2025-01-13 06:19:00|207755.9|207665.9|207749.7|207659.7|207759.4|207669.4|207747.5|207657.5|25
1736749150000|2025-01-13 06:19:10|207735.7|207645.7|207739.2|207649.2|207739.5|207649.5|207735.7|207645.7|6
1736749160000|2025-01-13 06:19:20|207736.7|207646.7|207735.5|207645.5|207740|207650|207733.1|207643.1|28
1736749170000|2025-01-13 06:19:30|207736.5|207646.5|207737.5|207647.5|207744|207654|207734.2|207644.2|31
1736749180000|2025-01-13 06:19:40|207734.8|207644.8|207740|207650|207740|207650|207734.8|207644.8|10
1736749190000|2025-01-13 06:19:50|207740.7|207650.7|207737.7|207647.7|207740.7|207650.7|207736.4|207646.4|7
1736749200000|2025-01-13 06:20:00|207739.6|207649.6|207743.2|207653.2|207743.2|207653.2|207739.6|207649.6|2
1736749210000|2025-01-13 06:20:10|207742.2|207652.2|207739.5|207649.5|207742.2|207652.2|207738|207648|7
1736749230000|2025-01-13 06:20:30|207741.2|207651.2|207745.1|207655.1|207745.1|207655.1|207739.2|207649.2|5
1736749240000|2025-01-13 06:20:40|207747.4|207657.4|207748.3|207658.3|207748.3|207658.3|207747.4|207657.4|3
1736749250000|2025-01-13 06:20:50|207747.9|207657.9|207747.7|207657.7|207750.5|207660.5|207741.9|207651.9|13
1736749260000|2025-01-13 06:21:00|207746.5|207656.5|207741.3|207651.3|207746.5|207656.5|207737.3|207647.3|5
1736749280000|2025-01-13 06:21:20|207742.7|207652.7|207742.4|207652.4|207742.7|207652.7|207736.4|207646.4|5
1736749290000|2025-01-13 06:21:30|207744.1|207654.1|207754.4|207664.4|207761.3|207671.3|207744.1|207654.1|24
1736749300000|2025-01-13 06:21:40|207751.5|207661.5|207772.9|207682.9|207773.9|207683.9|207751.3|207661.3|26
1736749310000|2025-01-13 06:21:50|207772.2|207682.2|207787.2|207697.2|207787.3|207697.3|207761.7|207671.7|25
1736749320000|2025-01-13 06:22:00|207786.3|207696.3|207786.6|207696.6|207786.6|207696.6|207778.8|207688.8|8
1736749330000|2025-01-13 06:22:10|207786.7|207696.7|207784.5|207694.5|207787.5|207697.5|207783.6|207693.6|6
1736749340000|2025-01-13 06:22:20|207787.1|207697.1|207783.4|207693.4|207787.5|207697.5|207781.5|207691.5|10
1736749350000|2025-01-13 06:22:30|207785.5|207695.5|207785|207695|207786.8|207696.8|207784.5|207694.5|8
1736749360000|2025-01-13 06:22:40|207784.9|207694.9|207782.8|207692.8|207788.4|207698.4|207781.1|207691.1|8
1736749370000|2025-01-13 06:22:50|207777.9|207687.9|207786.3|207696.3|207788.8|207698.8|207777.9|207687.9|12
1736749380000|2025-01-13 06:23:00|207788.1|207698.1|207788.1|207698.1|207788.1|207698.1|207788.1|207698.1|1
1736749390000|2025-01-13 06:23:10|207787.9|207697.9|207786.4|207696.4|207792.6|207702.6|207785.7|207695.7|9
1736749400000|2025-01-13 06:23:20|207787.6|207697.6|207787.1|207697.1|207789.2|207699.2|207785.6|207695.6|13
1736749410000|2025-01-13 06:23:30|207786.1|207696.1|207785.7|207695.7|207791|207701|207785|207695|18
1736749420000|2025-01-13 06:23:40|207786.7|207696.7|207792.2|207702.2|207792.2|207702.2|207785.7|207695.7|23
1736749430000|2025-01-13 06:23:50|207791.9|207701.9|207787|207697|207791.9|207701.9|207785.8|207695.8|6
1736749440000|2025-01-13 06:24:00|207788.3|207698.3|207789.6|207699.6|207791.7|207701.7|207786.1|207696.1|6
1736749450000|2025-01-13 06:24:10|207787.1|207697.1|207786.9|207696.9|207787.6|207697.6|207786|207696|7
1736749460000|2025-01-13 06:24:20|207785.9|207695.9|207785.1|207695.1|207788.3|207698.3|207782.8|207692.8|7
1736749470000|2025-01-13 06:24:30|207787.1|207697.1|207784.7|207694.7|207793.7|207703.7|207784.7|207694.7|7
1736749480000|2025-01-13 06:24:40|207783.1|207693.1|207787.9|207697.9|207791.2|207701.2|207783.1|207693.1|7
1736749490000|2025-01-13 06:24:50|207785.7|207695.7|207784.2|207694.2|207785.7|207695.7|207784.2|207694.2|2
1736749500000|2025-01-13 06:25:00|207782.9|207692.9|207786|207696|207792|207702|207781.9|207691.9|12
1736749510000|2025-01-13 06:25:10|207788|207698|207788.1|207698.1|207794.9|207704.9|207786.9|207696.9|10
1736749520000|2025-01-13 06:25:20|207787.9|207697.9|207787.7|207697.7|207789.3|207699.3|207786.8|207696.8|6
1736749530000|2025-01-13 06:25:30|207784.5|207694.5|207791.7|207701.7|207794.4|207704.4|207784.5|207694.5|9
1736749540000|2025-01-13 06:25:40|207790.2|207700.2|207787.4|207697.4|207799.7|207709.7|207783.4|207693.4|15
1736749550000|2025-01-13 06:25:50|207782.4|207692.4|207778.9|207688.9|207787.3|207697.3|207778.8|207688.8|29
1736749560000|2025-01-13 06:26:00|207778.4|207688.4|207769.3|207679.3|207784.3|207694.3|207769.1|207679.1|28
1736749570000|2025-01-13 06:26:10|207770|207680|207770|207680|207770|207680|207770|207680|1
1736749580000|2025-01-13 06:26:20|207772.3|207682.3|207771.3|207681.3|207772.3|207682.3|207769.5|207679.5|5
1736749590000|2025-01-13 06:26:30|207768.1|207678.1|207768.1|207678.1|207768.1|207678.1|207768.1|207678.1|1
1736749600000|2025-01-13 06:26:40|207767.3|207677.3|207767.8|207677.8|207767.8|207677.8|207767.3|207677.3|2
1736749610000|2025-01-13 06:26:50|207768.8|207678.8|207790.1|207700.1|207792.8|207702.8|207768.7|207678.7|20
1736749620000|2025-01-13 06:27:00|207792.5|207702.5|207791.8|207701.8|207793.5|207703.5|207788|207698|13
1736749630000|2025-01-13 06:27:10|207793.5|207703.5|207791.7|207701.7|207793.8|207703.8|207791.2|207701.2|6
1736749640000|2025-01-13 06:27:20|207791.4|207701.4|207791.4|207701.4|207793|207703|207791.2|207701.2|8
1736749650000|2025-01-13 06:27:30|207793|207703|207792.1|207702.1|207795.7|207705.7|207790.2|207700.2|10
1736749660000|2025-01-13 06:27:40|207792|207702|207812.9|207722.9|207817.8|207727.8|207792|207702|25
1736749670000|2025-01-13 06:27:50|207810.7|207720.7|207814.5|207724.5|207814.6|207724.6|207810.7|207720.7|7
1736749680000|2025-01-13 06:28:00|207814.4|207724.4|207814.9|207724.9|207814.9|207724.9|207813|207723|3
1736749710000|2025-01-13 06:28:30|207813|207723|207813.9|207723.9|207817.2|207727.2|207813|207723|3
1736749720000|2025-01-13 06:28:40|207815.4|207725.4|207829.9|207739.9|207837.9|207747.9|207815.4|207725.4|5
1736749730000|2025-01-13 06:28:50|207837.6|207747.6|207819|207729|207837.6|207747.6|207814|207724|24
1736749740000|2025-01-13 06:29:00|207818.9|207728.9|207819.5|207729.5|207822.6|207732.6|207812.6|207722.6|20
1736749750000|2025-01-13 06:29:10|207819.4|207729.4|207817.6|207727.6|207819.4|207729.4|207812.1|207722.1|21
1736749760000|2025-01-13 06:29:20|207815.6|207725.6|207813.6|207723.6|207818.5|207728.5|207812.6|207722.6|15
1736749770000|2025-01-13 06:29:30|207812.5|207722.5|207814.5|207724.5|207820.1|207730.1|207812.5|207722.5|27
1736749780000|2025-01-13 06:29:40|207816.2|207726.2|207816.7|207726.7|207818.5|207728.5|207813.9|207723.9|21
1736749790000|2025-01-13 06:29:50|207815.7|207725.7|207815.4|207725.4|207815.7|207725.7|207813.8|207723.8|3
1736749800000|2025-01-13 06:30:00|207817.1|207727.1|207801.8|207711.8|207817.1|207727.1|207789.8|207699.8|32
1736749810000|2025-01-13 06:30:10|207800|207710|207799.2|207709.2|207805.6|207715.6|207795.1|207705.1|23
1736749820000|2025-01-13 06:30:20|207798.2|207708.2|207795.3|207705.3|207799|207709|207795.2|207705.2|9
1736749830000|2025-01-13 06:30:30|207795.8|207705.8|207792.8|207702.8|207803.3|207713.3|207792.6|207702.6|33
1736749840000|2025-01-13 06:30:40|207796|207706|207792|207702|207801.6|207711.6|207784.6|207694.6|23
1736749850000|2025-01-13 06:30:50|207792.6|207702.6|207770.4|207680.4|207794.9|207704.9|207769.3|207679.3|15
1736749860000|2025-01-13 06:31:00|207766.8|207676.8|207769.9|207679.9|207779.7|207689.7|207765.7|207675.7|24
1736749870000|2025-01-13 06:31:10|207767.5|207677.5|207765.4|207675.4|207774.1|207684.1|207765.4|207675.4|23
1736749880000|2025-01-13 06:31:20|207769.3|207679.3|207766.9|207676.9|207769.6|207679.6|207765|207675|17
1736749890000|2025-01-13 06:31:30|207769.5|207679.5|207768.2|207678.2|207770.8|207680.8|207765|207675|22
1736749900000|2025-01-13 06:31:40|207765.5|207675.5|207768.3|207678.3|207770.6|207680.6|207765|207675|23
1736749910000|2025-01-13 06:31:50|207765.2|207675.2|207766.9|207676.9|207770.5|207680.5|207764.3|207674.3|19
1736749920000|2025-01-13 06:32:00|207765.9|207675.9|207767.2|207677.2|207768.4|207678.4|207763.3|207673.3|18
1736749930000|2025-01-13 06:32:10|207769.5|207679.5|207775.9|207685.9|207779.1|207689.1|207765.2|207675.2|9
1736749940000|2025-01-13 06:32:20|207774.9|207684.9|207773.3|207683.3|207780.8|207690.8|207771.6|207681.6|14
1736749950000|2025-01-13 06:32:30|207776.3|207686.3|207778.9|207688.9|207779.1|207689.1|207776.3|207686.3|4
1736749960000|2025-01-13 06:32:40|207777.6|207687.6|207853.8|207763.8|207853.8|207763.8|207777.6|207687.6|38
1736749970000|2025-01-13 06:32:50|207851.7|207761.7|207851.2|207761.2|207855.9|207765.9|207844.7|207754.7|35
1736749980000|2025-01-13 06:33:00|207849.2|207759.2|207839.2|207749.2|207850.6|207760.6|207839.2|207749.2|28
1736749990000|2025-01-13 06:33:10|207840.4|207750.4|207843.4|207753.4|207847|207757|207840.3|207750.3|38
1736750000000|2025-01-13 06:33:20|207843.1|207753.1|207843.5|207753.5|207846.6|207756.6|207837.2|207747.2|36
1736750010000|2025-01-13 06:33:30|207843.1|207753.1|207844.2|207754.2|207848.3|207758.3|207839.6|207749.6|39
1736750020000|2025-01-13 06:33:40|207842.2|207752.2|207838.2|207748.2|207848.9|207758.9|207832.7|207742.7|37
1736750030000|2025-01-13 06:33:50|207840.1|207750.1|207828.9|207738.9|207841.7|207751.7|207828.9|207738.9|24
1736750040000|2025-01-13 06:34:00|207830.7|207740.7|207820.8|207730.8|207830.7|207740.7|207820.8|207730.8|7
1736750050000|2025-01-13 06:34:10|207820.7|207730.7|207819.8|207729.8|207820.8|207730.8|207819.8|207729.8|4
1736750070000|2025-01-13 06:34:30|207821.5|207731.5|207816.8|207726.8|207825.1|207735.1|207812.9|207722.9|17
1736750080000|2025-01-13 06:34:40|207816.4|207726.4|207816.4|207726.4|207818.4|207728.4|207813.7|207723.7|17
1736750090000|2025-01-13 06:34:50|207818.2|207728.2|207816.8|207726.8|207818.7|207728.7|207815.1|207725.1|14
1736750100000|2025-01-13 06:35:00|207815.4|207725.4|207819.5|207729.5|207822.8|207732.8|207815.4|207725.4|20
1736750110000|2025-01-13 06:35:10|207816.4|207726.4|207818.6|207728.6|207818.6|207728.6|207813.9|207723.9|20
1736750120000|2025-01-13 06:35:20|207817.2|207727.2|207812.7|207722.7|207821.5|207731.5|207812.6|207722.6|25
1736750130000|2025-01-13 06:35:30|207813.7|207723.7|207800.5|207710.5|207826.4|207736.4|207794.6|207704.6|19
1736750140000|2025-01-13 06:35:40|207801.3|207711.3|207784.9|207694.9|207801.5|207711.5|207781.7|207691.7|11
1736750150000|2025-01-13 06:35:50|207788|207698|207805.6|207715.6|207805.6|207715.6|207781.4|207691.4|26
1736750160000|2025-01-13 06:36:00|207807.2|207717.2|207806.2|207716.2|207807.2|207717.2|207802.9|207712.9|9
1736750170000|2025-01-13 06:36:10|207805.7|207715.7|207805.2|207715.2|207810.7|207720.7|207804.5|207714.5|17
1736750180000|2025-01-13 06:36:20|207804.3|207714.3|207805.2|207715.2|207807.2|207717.2|207803.2|207713.2|28
1736750190000|2025-01-13 06:36:30|207804.7|207714.7|207804.6|207714.6|207808.4|207718.4|207804|207714|28
1736750200000|2025-01-13 06:36:40|207807.3|207717.3|207810|207720|207811.9|207721.9|207804.6|207714.6|28
1736750210000|2025-01-13 06:36:50|207811.4|207721.4|207828.3|207738.3|207830.3|207740.3|207808.9|207718.9|22
1736750220000|2025-01-13 06:37:00|207826.2|207736.2|207830.8|207740.8|207831.7|207741.7|207826.2|207736.2|20
1736750230000|2025-01-13 06:37:10|207831.3|207741.3|207832|207742|207832.3|207742.3|207829|207739|22
1736750240000|2025-01-13 06:37:20|207829.8|207739.8|207873.6|207783.6|207873.8|207783.8|207829.5|207739.5|21
1736750250000|2025-01-13 06:37:30|207874.6|207784.6|207869.2|207779.2|207874.6|207784.6|207866.1|207776.1|11
1736750260000|2025-01-13 06:37:40|207868.6|207778.6|207869.9|207779.9|207875.2|207785.2|207868.6|207778.6|11
1736750270000|2025-01-13 06:37:50|207870.4|207780.4|207869.9|207779.9|207870.4|207780.4|207869.9|207779.9|2
1736750280000|2025-01-13 06:38:00|207870.5|207780.5|207870.2|207780.2|207872.1|207782.1|207869.7|207779.7|4
1736750290000|2025-01-13 06:38:10|207869.2|207779.2|207871.8|207781.8|207872.1|207782.1|207869.2|207779.2|4
1736750300000|2025-01-13 06:38:20|207870.3|207780.3|207871.3|207781.3|207875|207785|207870.3|207780.3|13
1736750310000|2025-01-13 06:38:30|207873.3|207783.3|207871.9|207781.9|207875.8|207785.8|207871.4|207781.4|17
1736750320000|2025-01-13 06:38:40|207873.5|207783.5|207872.6|207782.6|207874|207784|207872.6|207782.6|3
1736750330000|2025-01-13 06:38:50|207872.4|207782.4|207875.2|207785.2|207875.2|207785.2|207871.1|207781.1|12
1736750340000|2025-01-13 06:39:00|207875.5|207785.5|207871.2|207781.2|207875.8|207785.8|207871.2|207781.2|22
1736750350000|2025-01-13 06:39:10|207873.6|207783.6|207868.8|207778.8|207873.8|207783.8|207868.8|207778.8|23
1736750360000|2025-01-13 06:39:20|207870.2|207780.2|207865.9|207775.9|207873.6|207783.6|207865.9|207775.9|23
1736750370000|2025-01-13 06:39:30|207874.2|207784.2|207871.5|207781.5|207874.2|207784.2|207865.5|207775.5|25
1736750380000|2025-01-13 06:39:40|207869.2|207779.2|207873.7|207783.7|207876.5|207786.5|207865.5|207775.5|29
1736750390000|2025-01-13 06:39:50|207874|207784|207873.5|207783.5|207878.5|207788.5|207869.3|207779.3|33
1736750400000|2025-01-13 06:40:00|207877|207787|207907.2|207817.2|207907.2|207817.2|207870.2|207780.2|28
1736750410000|2025-01-13 06:40:10|207899.4|207809.4|207899.5|207809.5|207904.4|207814.4|207896.3|207806.3|23
1736750420000|2025-01-13 06:40:20|207898.4|207808.4|207903|207813|207903|207813|207898.1|207808.1|23
1736750430000|2025-01-13 06:40:30|207903.6|207813.6|207901.8|207811.8|207906.3|207816.3|207898.1|207808.1|33
1736750440000|2025-01-13 06:40:40|207904.4|207814.4|207912.3|207822.3|207915.9|207825.9|207904.4|207814.4|14
1736750450000|2025-01-13 06:40:50|207913.1|207823.1|207909.6|207819.6|207913.1|207823.1|207906.6|207816.6|5
1736750460000|2025-01-13 06:41:00|207907.8|207817.8|207887|207797|207907.8|207817.8|207881.3|207791.3|14
1736750470000|2025-01-13 06:41:10|207885.2|207795.2|207899.9|207809.9|207899.9|207809.9|207881.1|207791.1|12
1736750480000|2025-01-13 06:41:20|207902.9|207812.9|207914.5|207824.5|207914.5|207824.5|207897.6|207807.6|24
1736750490000|2025-01-13 06:41:30|207913.5|207823.5|207915.4|207825.4|207918|207828|207912.2|207822.2|16
1736750500000|2025-01-13 06:41:40|207917.6|207827.6|207917.2|207827.2|207920.6|207830.6|207915.4|207825.4|20
1736750510000|2025-01-13 06:41:50|207919.2|207829.2|207916.2|207826.2|207920.4|207830.4|207915.2|207825.2|13
1736750520000|2025-01-13 06:42:00|207913|207823|207913|207823|207913|207823|207913|207823|1
1736750530000|2025-01-13 06:42:10|207916.4|207826.4|207916.4|207826.4|207916.4|207826.4|207916.4|207826.4|1
1736750540000|2025-01-13 06:42:20|207911|207821|207918|207828|207918|207828|207911|207821|4
1736750550000|2025-01-13 06:42:30|207915.4|207825.4|207913.9|207823.9|207915.4|207825.4|207912.5|207822.5|3
1736750560000|2025-01-13 06:42:40|207913.5|207823.5|207906.8|207816.8|207914.6|207824.6|207905.2|207815.2|5
1736750570000|2025-01-13 06:42:50|207905.6|207815.6|207911.2|207821.2|207911.2|207821.2|207904|207814|4
1736750580000|2025-01-13 06:43:00|207912.6|207822.6|207911.6|207821.6|207914.4|207824.4|207911.6|207821.6|3
1736750590000|2025-01-13 06:43:10|207910.6|207820.6|207913.2|207823.2|207913.2|207823.2|207910.4|207820.4|5
1736750600000|2025-01-13 06:43:20|207912.5|207822.5|207904|207814|207917.5|207827.5|207897.8|207807.8|8
1736750610000|2025-01-13 06:43:30|207905|207815|207920.4|207830.4|207920.4|207830.4|207899|207809|5
1736750620000|2025-01-13 06:43:40|207918|207828|207912.2|207822.2|207918|207828|207906.1|207816.1|5
1736750630000|2025-01-13 06:43:50|207910.7|207820.7|207910.4|207820.4|207911.7|207821.7|207905.9|207815.9|4
1736750650000|2025-01-13 06:44:10|207906.3|207816.3|207906.3|207816.3|207906.3|207816.3|207906.3|207816.3|1
1736750660000|2025-01-13 06:44:20|207905.3|207815.3|207901.7|207811.7|207908.4|207818.4|207900.2|207810.2|5
1736750670000|2025-01-13 06:44:30|207903.8|207813.8|207900.6|207810.6|207908.5|207818.5|207900.6|207810.6|5
1736750680000|2025-01-13 06:44:40|207901.8|207811.8|207901.8|207811.8|207901.8|207811.8|207901.8|207811.8|1
1736750690000|2025-01-13 06:44:50|207903.7|207813.7|207906.1|207816.1|207906.1|207816.1|207903.7|207813.7|2
1736750700000|2025-01-13 06:45:00|207911.6|207821.6|207904.9|207814.9|207911.6|207821.6|207904.9|207814.9|3
1736750710000|2025-01-13 06:45:10|207903.7|207813.7|207908.4|207818.4|207912.8|207822.8|207903.7|207813.7|6
1736750720000|2025-01-13 06:45:20|207915.2|207825.2|207902.3|207812.3|207915.2|207825.2|207902.3|207812.3|8
1736750730000|2025-01-13 06:45:30|207867.8|207777.8|207859.6|207769.6|207873.5|207783.5|207859.6|207769.6|24
1736750740000|2025-01-13 06:45:40|207864.6|207774.6|207864.6|207774.6|207866.5|207776.5|207860.1|207770.1|18
1736750750000|2025-01-13 06:45:50|207865.1|207775.1|207902.5|207812.5|207903|207813|207863.4|207773.4|20
1736750760000|2025-01-13 06:46:00|207899|207809|207901.1|207811.1|207905.8|207815.8|207896|207806|17
1736750770000|2025-01-13 06:46:10|207902.1|207812.1|207898.5|207808.5|207912.7|207822.7|207898.5|207808.5|28
1736750780000|2025-01-13 06:46:20|207898|207808|207906.1|207816.1|207917.1|207827.1|207898|207808|15
1736750790000|2025-01-13 06:46:30|207908.1|207818.1|207907.7|207817.7|207915.3|207825.3|207901|207811|34
1736750800000|2025-01-13 06:46:40|207906.8|207816.8|207907.7|207817.7|207915.1|207825.1|207902.7|207812.7|35
1736750810000|2025-01-13 06:46:50|207909.6|207819.6|207908.4|207818.4|207915.2|207825.2|207903.3|207813.3|28
1736750820000|2025-01-13 06:47:00|207906.6|207816.6|207910.5|207820.5|207916.3|207826.3|207902.7|207812.7|34
1736750830000|2025-01-13 06:47:10|207904.7|207814.7|207915.4|207825.4|207915.7|207825.7|207901.7|207811.7|35
1736750840000|2025-01-13 06:47:20|207918.2|207828.2|207917.6|207827.6|207918.8|207828.8|207902.5|207812.5|24
1736750850000|2025-01-13 06:47:30|207918.3|207828.3|207920.8|207830.8|207930.2|207840.2|207917|207827|32
1736750860000|2025-01-13 06:47:40|207925.3|207835.3|207930.5|207840.5|207932.8|207842.8|207921.9|207831.9|31
1736750870000|2025-01-13 06:47:50|207929.4|207839.4|207919.4|207829.4|207929.9|207839.9|207919|207829|29
1736750880000|2025-01-13 06:48:00|207920.4|207830.4|207927.4|207837.4|207927.4|207837.4|207916.9|207826.9|33
1736750890000|2025-01-13 06:48:10|207928.1|207838.1|207918.4|207828.4|207928.1|207838.1|207918.4|207828.4|21
1736750900000|2025-01-13 06:48:20|207920.6|207830.6|207910.1|207820.1|207920.6|207830.6|207905.1|207815.1|33
1736750910000|2025-01-13 06:48:30|207908.5|207818.5|207906.3|207816.3|207911.6|207821.6|207905.8|207815.8|30
1736750920000|2025-01-13 06:48:40|207907.5|207817.5|207907|207817|207909.3|207819.3|207903|207813|36
1736750930000|2025-01-13 06:48:50|207908.6|207818.6|207903.6|207813.6|207908.6|207818.6|207896.8|207806.8|28
1736750940000|2025-01-13 06:49:00|207898.9|207808.9|207897.9|207807.9|207900.6|207810.6|207896.1|207806.1|20
1736750950000|2025-01-13 06:49:10|207896.3|207806.3|207901.5|207811.5|207904.8|207814.8|207896.1|207806.1|24
1736750960000|2025-01-13 06:49:20|207899.8|207809.8|207903.7|207813.7|207907.8|207817.8|207898.3|207808.3|30
1736750970000|2025-01-13 06:49:30|207905.1|207815.1|207901.4|207811.4|207906.1|207816.1|207899.8|207809.8|27
1736750980000|2025-01-13 06:49:40|207902.2|207812.2|207903.8|207813.8|207910.6|207820.6|207900.7|207810.7|33
1736750990000|2025-01-13 06:49:50|207904.2|207814.2|207902.8|207812.8|207910.9|207820.9|207901.1|207811.1|33
1736751000000|2025-01-13 06:50:00|207903.1|207813.1|207900.9|207810.9|207908.1|207818.1|207899.1|207809.1|33
1736751010000|2025-01-13 06:50:10|207901.8|207811.8|207903.5|207813.5|207907.6|207817.6|207900.7|207810.7|31
1736751020000|2025-01-13 06:50:20|207908.2|207818.2|207905.1|207815.1|207909.5|207819.5|207902.2|207812.2|27
1736751030000|2025-01-13 06:50:30|207903.6|207813.6|207901.8|207811.8|207906.5|207816.5|207897.8|207807.8|27
1736751040000|2025-01-13 06:50:40|207902.7|207812.7|207902.3|207812.3|207905.5|207815.5|207899.1|207809.1|29
1736751050000|2025-01-13 06:50:50|207900.8|207810.8|207899.4|207809.4|207902.6|207812.6|207896.6|207806.6|22
1736751060000|2025-01-13 06:51:00|207899.5|207809.5|207902.6|207812.6|207905.1|207815.1|207897.1|207807.1|29
1736751070000|2025-01-13 06:51:10|207901.8|207811.8|207900.9|207810.9|207906.7|207816.7|207899.7|207809.7|20
1736751080000|2025-01-13 06:51:20|207902.1|207812.1|207901.3|207811.3|207904.2|207814.2|207899.9|207809.9|19
1736751090000|2025-01-13 06:51:30|207903|207813|207901.7|207811.7|207903.9|207813.9|207899.7|207809.7|21
1736751100000|2025-01-13 06:51:40|207903.9|207813.9|207897.5|207807.5|207903.9|207813.9|207896.3|207806.3|8
1736751110000|2025-01-13 06:51:50|207897.3|207807.3|207897.3|207807.3|207897.3|207807.3|207897.3|207807.3|1
1736751120000|2025-01-13 06:52:00|207899.5|207809.5|207893.9|207803.9|207899.5|207809.5|207891.6|207801.6|16
1736751130000|2025-01-13 06:52:10|207894.3|207804.3|207898|207808|207898|207808|207894.3|207804.3|5
1736751140000|2025-01-13 06:52:20|207899.2|207809.2|207881|207791|207899.2|207809.2|207876.9|207786.9|23
1736751150000|2025-01-13 06:52:30|207879.8|207789.8|207907|207817|207913.6|207823.6|207876.2|207786.2|18
1736751160000|2025-01-13 06:52:40|207906.6|207816.6|207908.4|207818.4|207909.6|207819.6|207905.7|207815.7|22
1736751170000|2025-01-13 06:52:50|207906.4|207816.4|207908.4|207818.4|207910.4|207820.4|207906.4|207816.4|25
1736751180000|2025-01-13 06:53:00|207907.4|207817.4|207909|207819|207911.7|207821.7|207906.3|207816.3|21
1736751190000|2025-01-13 06:53:10|207909.4|207819.4|207903.3|207813.3|207912.7|207822.7|207903.3|207813.3|24
1736751200000|2025-01-13 06:53:20|207906|207816|207911.4|207821.4|207914|207824|207904.7|207814.7|13
1736751210000|2025-01-13 06:53:30|207913.1|207823.1|207912.2|207822.2|207913.2|207823.2|207910|207820|5
1736751220000|2025-01-13 06:53:40|207912.6|207822.6|207914.4|207824.4|207914.6|207824.6|207911|207821|6
1736751230000|2025-01-13 06:53:50|207914.6|207824.6|207913|207823|207916.4|207826.4|207908.8|207818.8|25
1736751240000|2025-01-13 06:54:00|207916.4|207826.4|207909.4|207819.4|207917.5|207827.5|207907|207817|27
1736751250000|2025-01-13 06:54:10|207917.3|207827.3|207922|207832|207924.7|207834.7|207910.7|207820.7|32
1736751260000|2025-01-13 06:54:20|207919.7|207829.7|207916.1|207826.1|207922.9|207832.9|207913.6|207823.6|30
1736751270000|2025-01-13 06:54:30|207915.5|207825.5|207912.8|207822.8|207925.2|207835.2|207912.8|207822.8|31
1736751280000|2025-01-13 06:54:40|207922.6|207832.6|207901.2|207811.2|207922.6|207832.6|207900.4|207810.4|17
1736751290000|2025-01-13 06:54:50|207903.4|207813.4|207864|207774|207903.4|207813.4|207856.7|207766.7|13
1736751300000|2025-01-13 06:55:00|207864.8|207774.8|207898.7|207808.7|207898.7|207808.7|207864|207774|20
1736751310000|2025-01-13 06:55:10|207898.9|207808.9|207910.8|207820.8|207910.8|207820.8|207898.9|207808.9|7
1736751320000|2025-01-13 06:55:20|207911.6|207821.6|207916|207826|207917.5|207827.5|207908.2|207818.2|21
1736751330000|2025-01-13 06:55:30|207915.9|207825.9|207917.6|207827.6|207917.6|207827.6|207911.3|207821.3|19
1736751340000|2025-01-13 06:55:40|207917|207827|207916.8|207826.8|207917.2|207827.2|207915.2|207825.2|16
1736751350000|2025-01-13 06:55:50|207917|207827|207909.8|207819.8|207917|207827|207909.8|207819.8|17
1736751360000|2025-01-13 06:56:00|207912|207822|207912.5|207822.5|207914.5|207824.5|207908.8|207818.8|23
1736751370000|2025-01-13 06:56:10|207913.5|207823.5|207917.4|207827.4|207918.7|207828.7|207912|207822|25
1736751380000|2025-01-13 06:56:20|207916.5|207826.5|207919.5|207829.5|207919.5|207829.5|207916.5|207826.5|27
1736751390000|2025-01-13 06:56:30|207917.5|207827.5|207918.7|207828.7|207918.8|207828.8|207916.4|207826.4|25
1736751400000|2025-01-13 06:56:40|207917|207827|207927.3|207837.3|207928.3|207838.3|207917|207827|5
1736751410000|2025-01-13 06:56:50|207927.2|207837.2|207923.2|207833.2|207929.3|207839.3|207922.8|207832.8|14
1736751420000|2025-01-13 06:57:00|207922.7|207832.7|207923|207833|207925.5|207835.5|207919.5|207829.5|14
1736751430000|2025-01-13 06:57:10|207924|207834|207923.7|207833.7|207926.7|207836.7|207917.2|207827.2|13
1736751440000|2025-01-13 06:57:20|207920.9|207830.9|207922.4|207832.4|207922.4|207832.4|207920.9|207830.9|2
1736751450000|2025-01-13 06:57:30|207920.7|207830.7|207915.6|207825.6|207923.4|207833.4|207915.6|207825.6|5
1736751460000|2025-01-13 06:57:40|207919.1|207829.1|207919.1|207829.1|207923.6|207833.6|207914.7|207824.7|11
1736751470000|2025-01-13 06:57:50|207920.1|207830.1|207904.8|207814.8|207920.2|207830.2|207900.1|207810.1|18
1736751480000|2025-01-13 06:58:00|207903.3|207813.3|207900.5|207810.5|207904.6|207814.6|207900.5|207810.5|18
1736751490000|2025-01-13 06:58:10|207899.5|207809.5|207898.6|207808.6|207908.4|207818.4|207898.1|207808.1|32
1736751500000|2025-01-13 06:58:20|207898.4|207808.4|207907.7|207817.7|207907.7|207817.7|207894.3|207804.3|32
1736751510000|2025-01-13 06:58:30|207894.5|207804.5|207898|207808|207906.2|207816.2|207894.5|207804.5|27
1736751520000|2025-01-13 06:58:40|207900.8|207810.8|207896|207806|207909|207819|207893.8|207803.8|28
1736751530000|2025-01-13 06:58:50|207894.5|207804.5|207900.1|207810.1|207901.9|207811.9|207894.5|207804.5|20
1736751540000|2025-01-13 06:59:00|207901|207811|207899.2|207809.2|207901|207811|207895.5|207805.5|15
1736751550000|2025-01-13 06:59:10|207899.7|207809.7|207898.3|207808.3|207899.7|207809.7|207897|207807|5
1736751560000|2025-01-13 06:59:20|207895|207805|207894.8|207804.8|207895|207805|207893.8|207803.8|3
1736751570000|2025-01-13 06:59:30|207899.2|207809.2|207895.3|207805.3|207903.5|207813.5|207894.3|207804.3|18
1736751580000|2025-01-13 06:59:40|207900|207810|207910.8|207820.8|207911.2|207821.2|207894.3|207804.3|24
1736751590000|2025-01-13 06:59:50|207910.4|207820.4|207909|207819|207910.4|207820.4|207906.6|207816.6|21
1736751600000|2025-01-13 07:00:00|207949.2|207859.2|207866.8|207776.8|207951.2|207861.2|207858.7|207768.7|32
1736751610000|2025-01-13 07:00:10|207867.5|207777.5|207873|207783|207880|207790|207867.5|207777.5|19
1736751620000|2025-01-13 07:00:20|207899.5|207809.5|207906.5|207816.5|207906.9|207816.9|207899.5|207809.5|7
1736751630000|2025-01-13 07:00:30|207903.3|207813.3|207897|207807|207903.3|207813.3|207889.5|207799.5|12
1736751640000|2025-01-13 07:00:40|207900.4|207810.4|207893.1|207803.1|207903.6|207813.6|207893.1|207803.1|8
1736751650000|2025-01-13 07:00:50|207897.3|207807.3|207906.7|207816.7|207913.6|207823.6|207897.3|207807.3|24
1736751660000|2025-01-13 07:01:00|207908|207818|207914.3|207824.3|207919.7|207829.7|207905.7|207815.7|22
1736751670000|2025-01-13 07:01:10|207910|207820|207918.2|207828.2|207920.3|207830.3|207910|207820|14
1736751680000|2025-01-13 07:01:20|207917.9|207827.9|207917.5|207827.5|207917.9|207827.9|207915|207825|11
1736751690000|2025-01-13 07:01:30|207914.4|207824.4|207922.5|207832.5|207930.6|207840.6|207914.4|207824.4|20
1736751700000|2025-01-13 07:01:40|207922.3|207832.3|207924.9|207834.9|207924.9|207834.9|207922.1|207832.1|12
1736751710000|2025-01-13 07:01:50|207928.6|207838.6|207909.9|207819.9|207928.6|207838.6|207900.3|207810.3|30
1736751720000|2025-01-13 07:02:00|207909.1|207819.1|207903.5|207813.5|207909.1|207819.1|207901.3|207811.3|13
1736751730000|2025-01-13 07:02:10|207902.8|207812.8|207914.1|207824.1|207915.3|207825.3|207902.6|207812.6|21
1736751740000|2025-01-13 07:02:20|207913|207823|207914.6|207824.6|207915.6|207825.6|207902.5|207812.5|27
1736751750000|2025-01-13 07:02:30|207913.3|207823.3|207913.7|207823.7|207914.8|207824.8|207910.2|207820.2|23
1736751760000|2025-01-13 07:02:40|207912.4|207822.4|207910.2|207820.2|207912.8|207822.8|207906.4|207816.4|25
1736751770000|2025-01-13 07:02:50|207911.6|207821.6|207905.1|207815.1|207911.6|207821.6|207901.2|207811.2|25
1736751780000|2025-01-13 07:03:00|207905.2|207815.2|207905.4|207815.4|207907.3|207817.3|207901.3|207811.3|25
1736751790000|2025-01-13 07:03:10|207901.9|207811.9|207876.7|207786.7|207906|207816|207860.5|207770.5|25
1736751800000|2025-01-13 07:03:20|207876.5|207786.5|207885.1|207795.1|207885.1|207795.1|207876.5|207786.5|12
1736751810000|2025-01-13 07:03:30|207882.9|207792.9|207880.3|207790.3|207885.3|207795.3|207878.3|207788.3|22
1736751820000|2025-01-13 07:03:40|207878.9|207788.9|207873.2|207783.2|207880.9|207790.9|207873.2|207783.2|14
1736751830000|2025-01-13 07:03:50|207881.9|207791.9|207877.2|207787.2|207881.9|207791.9|207876.1|207786.1|7
1736751840000|2025-01-13 07:04:00|207877.1|207787.1|207868.3|207778.3|207877.1|207787.1|207868.3|207778.3|10
1736751850000|2025-01-13 07:04:10|207868.5|207778.5|207868.7|207778.7|207880.6|207790.6|207866.4|207776.4|14
1736751860000|2025-01-13 07:04:20|207869.6|207779.6|207868.1|207778.1|207871.2|207781.2|207860.4|207770.4|22
1736751870000|2025-01-13 07:04:30|207865.9|207775.9|207864.3|207774.3|207868.5|207778.5|207860.9|207770.9|18
1736751880000|2025-01-13 07:04:40|207865.8|207775.8|207867.9|207777.9|207869.2|207779.2|207865.8|207775.8|8
1736751890000|2025-01-13 07:04:50|207865.7|207775.7|207866.6|207776.6|207870.1|207780.1|207865.7|207775.7|8
1736751900000|2025-01-13 07:05:00|207870.4|207780.4|207876.6|207786.6|207878.6|207788.6|207870.4|207780.4|19
1736751910000|2025-01-13 07:05:10|207875.6|207785.6|207879.7|207789.7|207879.7|207789.7|207873.6|207783.6|17
1736751920000|2025-01-13 07:05:20|207875.2|207785.2|207879.2|207789.2|207880.9|207790.9|207872.3|207782.3|18
1736751930000|2025-01-13 07:05:30|207880.9|207790.9|207911.9|207821.9|207911.9|207821.9|207874.6|207784.6|19
1736751940000|2025-01-13 07:05:40|207912.7|207822.7|207912.4|207822.4|207912.7|207822.7|207911|207821|10
1736751950000|2025-01-13 07:05:50|207911.9|207821.9|207909.4|207819.4|207913|207823|207905.1|207815.1|22
1736751960000|2025-01-13 07:06:00|207913.1|207823.1|207916.8|207826.8|207918.7|207828.7|207912.6|207822.6|20
1736751970000|2025-01-13 07:06:10|207916.9|207826.9|207913.3|207823.3|207916.9|207826.9|207912.6|207822.6|12
1736751980000|2025-01-13 07:06:20|207913|207823|207910.1|207820.1|207913.1|207823.1|207906.6|207816.6|10
1736751990000|2025-01-13 07:06:30|207905.5|207815.5|207871.3|207781.3|207910.9|207820.9|207869.4|207779.4|27
1736752000000|2025-01-13 07:06:40|207871.1|207781.1|207871.7|207781.7|207872.4|207782.4|207870.1|207780.1|20
1736752010000|2025-01-13 07:06:50|207871.3|207781.3|207896.7|207806.7|207907.7|207817.7|207866.8|207776.8|23
1736752020000|2025-01-13 07:07:00|207896.8|207806.8|207898.2|207808.2|207900.3|207810.3|207889.4|207799.4|24
1736752030000|2025-01-13 07:07:10|207897.9|207807.9|207896.1|207806.1|207899|207809|207885.5|207795.5|22
1736752040000|2025-01-13 07:07:20|207896|207806|207891.7|207801.7|207896.1|207806.1|207891.7|207801.7|12
1736752050000|2025-01-13 07:07:30|207891.9|207801.9|207882|207792|207891.9|207801.9|207881.2|207791.2|17
1736752060000|2025-01-13 07:07:40|207881.9|207791.9|207886.7|207796.7|207894.3|207804.3|207880.8|207790.8|25
1736752070000|2025-01-13 07:07:50|207886.2|207796.2|207891.4|207801.4|207894.7|207804.7|207881.7|207791.7|22
1736752080000|2025-01-13 07:08:00|207891.3|207801.3|207889.7|207799.7|207899.7|207809.7|207886.7|207796.7|24
1736752090000|2025-01-13 07:08:10|207889.2|207799.2|207884.3|207794.3|207889.2|207799.2|207882.5|207792.5|15
1736752100000|2025-01-13 07:08:20|207884|207794|207869.1|207779.1|207885.6|207795.6|207861.1|207771.1|20
1736752110000|2025-01-13 07:08:30|207866.7|207776.7|207858|207768|207866.7|207776.7|207856.5|207766.5|12
1736752120000|2025-01-13 07:08:40|207856.2|207766.2|207863.2|207773.2|207863.9|207773.9|207855.4|207765.4|11
1736752130000|2025-01-13 07:08:50|207863.1|207773.1|207860.9|207770.9|207863.4|207773.4|207860.3|207770.3|10
1736752140000|2025-01-13 07:09:00|207860.3|207770.3|207868.3|207778.3|207868.3|207778.3|207860.3|207770.3|13
1736752150000|2025-01-13 07:09:10|207867.9|207777.9|207865.4|207775.4|207868.3|207778.3|207858.2|207768.2|13
1736752160000|2025-01-13 07:09:20|207862|207772|207863.2|207773.2|207867.5|207777.5|207862|207772|17
1736752170000|2025-01-13 07:09:30|207863|207773|207862.7|207772.7|207866.5|207776.5|207862|207772|8
1736752180000|2025-01-13 07:09:40|207867|207777|207872.4|207782.4|207874.2|207784.2|207867|207777|9
1736752190000|2025-01-13 07:09:50|207873|207783|207871.7|207781.7|207877.1|207787.1|207869.9|207779.9|22
1736752200000|2025-01-13 07:10:00|207872.6|207782.6|207860.8|207770.8|207873.3|207783.3|207860.8|207770.8|14
1736752210000|2025-01-13 07:10:10|207861.6|207771.6|207860.5|207770.5|207862.6|207772.6|207860|207770|7
1736752220000|2025-01-13 07:10:20|207860.7|207770.7|207860.7|207770.7|207860.7|207770.7|207860.7|207770.7|1
1736752230000|2025-01-13 07:10:30|207856.7|207766.7|207864.5|207774.5|207870.3|207780.3|207856.7|207766.7|8
1736752240000|2025-01-13 07:10:40|207861.9|207771.9|207859.9|207769.9|207865.5|207775.5|207858.6|207768.6|12
1736752250000|2025-01-13 07:10:50|207860.9|207770.9|207877.8|207787.8|207879.8|207789.8|207860.1|207770.1|8
1736752260000|2025-01-13 07:11:00|207878|207788|207879.8|207789.8|207879.9|207789.9|207875.5|207785.5|11
1736752270000|2025-01-13 07:11:10|207879.6|207789.6|207873.6|207783.6|207890.8|207800.8|207871.1|207781.1|15
1736752280000|2025-01-13 07:11:20|207875.2|207785.2|207882.7|207792.7|207886.5|207796.5|207873.4|207783.4|16
1736752290000|2025-01-13 07:11:30|207880.8|207790.8|207874.7|207784.7|207880.8|207790.8|207870.5|207780.5|8
1736752300000|2025-01-13 07:11:40|207876.3|207786.3|207883.4|207793.4|207888.5|207798.5|207869.9|207779.9|13
1736752310000|2025-01-13 07:11:50|207879.9|207789.9|207886.3|207796.3|207905.4|207815.4|207878|207788|20
1736752320000|2025-01-13 07:12:00|207886.5|207796.5|207872.4|207782.4|207886.5|207796.5|207867.6|207777.6|24
1736752330000|2025-01-13 07:12:10|207867.6|207777.6|207874.5|207784.5|207875.1|207785.1|207867.1|207777.1|13
1736752340000|2025-01-13 07:12:20|207874.3|207784.3|207883|207793|207885.8|207795.8|207868.7|207778.7|14
1736752350000|2025-01-13 07:12:30|207882.8|207792.8|207890.2|207800.2|207890.2|207800.2|207882.7|207792.7|17
1736752360000|2025-01-13 07:12:40|207890.6|207800.6|207867.7|207777.7|207891|207801|207863.8|207773.8|20
1736752370000|2025-01-13 07:12:50|207869.9|207779.9|207861.9|207771.9|207881.7|207791.7|207856|207766|25
1736752380000|2025-01-13 07:13:00|207862.8|207772.8|207858.7|207768.7|207862.9|207772.9|207853.9|207763.9|29
1736752390000|2025-01-13 07:13:10|207867.8|207777.8|207855.6|207765.6|207873.2|207783.2|207855.6|207765.6|19
1736752400000|2025-01-13 07:13:20|207853.9|207763.9|207853.4|207763.4|207855.8|207765.8|207852.3|207762.3|14
1736752410000|2025-01-13 07:13:30|207855.7|207765.7|207863.8|207773.8|207871.8|207781.8|207854.4|207764.4|18
1736752420000|2025-01-13 07:13:40|207865.3|207775.3|207859.9|207769.9|207865.3|207775.3|207857.6|207767.6|16
1736752430000|2025-01-13 07:13:50|207863|207773|207863.9|207773.9|207863.9|207773.9|207852.2|207762.2|19
1736752440000|2025-01-13 07:14:00|207863.4|207773.4|207878.1|207788.1|207881.6|207791.6|207861.4|207771.4|22
1736752450000|2025-01-13 07:14:10|207874.2|207784.2|207891.2|207801.2|207902.3|207812.3|207869.4|207779.4|25
1736752460000|2025-01-13 07:14:20|207889.7|207799.7|207898|207808|207899.3|207809.3|207889.7|207799.7|20
1736752470000|2025-01-13 07:14:30|207896|207806|207903.2|207813.2|207907.1|207817.1|207891.3|207801.3|35
1736752480000|2025-01-13 07:14:40|207900.9|207810.9|207891.1|207801.1|207905.2|207815.2|207891.1|207801.1|35
1736752490000|2025-01-13 07:14:50|207892.9|207802.9|207894.1|207804.1|207902.1|207812.1|207884.8|207794.8|28
1736752500000|2025-01-13 07:15:00|207893.8|207803.8|207890|207800|207900.2|207810.2|207887.7|207797.7|38
1736752510000|2025-01-13 07:15:10|207893.9|207803.9|207888.5|207798.5|207899.3|207809.3|207883|207793|22
1736752520000|2025-01-13 07:15:20|207888|207798|207886.4|207796.4|207888.7|207798.7|207865.2|207775.2|24
1736752530000|2025-01-13 07:15:30|207890.1|207800.1|207902|207812|207910.7|207820.7|207889.7|207799.7|29
1736752540000|2025-01-13 07:15:40|207901.6|207811.6|207910|207820|207915.4|207825.4|207901.6|207811.6|18
1736752550000|2025-01-13 07:15:50|207907.9|207817.9|207912.9|207822.9|207912.9|207822.9|207905.7|207815.7|21
1736752560000|2025-01-13 07:16:00|207911.9|207821.9|207924.2|207834.2|207927.8|207837.8|207909.9|207819.9|20
1736752570000|2025-01-13 07:16:10|207925|207835|207924|207834|207929.6|207839.6|207922.7|207832.7|24
1736752580000|2025-01-13 07:16:20|207923.2|207833.2|207934.2|207844.2|207944.7|207854.7|207923.2|207833.2|20
1736752590000|2025-01-13 07:16:30|207932.8|207842.8|207932.5|207842.5|207933.6|207843.6|207932.4|207842.4|11
1736752600000|2025-01-13 07:16:40|207933.1|207843.1|207940.3|207850.3|207943.2|207853.2|207932.7|207842.7|12
1736752610000|2025-01-13 07:16:50|207940|207850|207974.5|207884.5|207978.8|207888.8|207940|207850|13
1736752620000|2025-01-13 07:17:00|207975.3|207885.3|207977.4|207887.4|207990.9|207900.9|207971.3|207881.3|36
1736752630000|2025-01-13 07:17:10|207978.1|207888.1|207975.3|207885.3|207984|207894|207975.1|207885.1|33
1736752640000|2025-01-13 07:17:20|207977.1|207887.1|207980.5|207890.5|207989.3|207899.3|207975.8|207885.8|24
1736752650000|2025-01-13 07:17:30|207974.3|207884.3|207969.4|207879.4|207978.5|207888.5|207969.4|207879.4|26
1736752660000|2025-01-13 07:17:40|207969.2|207879.2|207966.1|207876.1|207974.3|207884.3|207958.1|207868.1|22
1736752670000|2025-01-13 07:17:50|207966.9|207876.9|207958.3|207868.3|207970.1|207880.1|207958.3|207868.3|21
1736752680000|2025-01-13 07:18:00|207959.6|207869.6|207957.8|207867.8|207967.7|207877.7|207952|207862|16
1736752690000|2025-01-13 07:18:10|207957.7|207867.7|207957.5|207867.5|207957.9|207867.9|207955.8|207865.8|10
1736752700000|2025-01-13 07:18:20|207957.8|207867.8|207979.5|207889.5|207979.5|207889.5|207957.8|207867.8|30
1736752710000|2025-01-13 07:18:30|207974.2|207884.2|207970.2|207880.2|207975.1|207885.1|207967.2|207877.2|23
1736752720000|2025-01-13 07:18:40|207969.9|207879.9|207987|207897|207987|207897|207968.6|207878.6|26
1736752730000|2025-01-13 07:18:50|207991.3|207901.3|207993.5|207903.5|207996.5|207906.5|207987.8|207897.8|26
1736752740000|2025-01-13 07:19:00|207993.7|207903.7|208007.4|207917.4|208011.5|207921.5|207993.2|207903.2|18
1736752750000|2025-01-13 07:19:10|208007.3|207917.3|208017.8|207927.8|208017.8|207927.8|208007.3|207917.3|6
1736752760000|2025-01-13 07:19:20|208022|207932|208009.5|207919.5|208022|207932|208009.5|207919.5|12
1736752770000|2025-01-13 07:19:30|208009|207919|208009.3|207919.3|208009.3|207919.3|208008.1|207918.1|7
1736752780000|2025-01-13 07:19:40|208006.1|207916.1|208006.1|207916.1|208006.9|207916.9|208000.6|207910.6|14
1736752790000|2025-01-13 07:19:50|208004.7|207914.7|208010|207920|208010|207920|208004.7|207914.7|10
1736752800000|2025-01-13 07:20:00|208009.8|207919.8|208001.7|207911.7|208009.8|207919.8|208001|207911|9
1736752810000|2025-01-13 07:20:10|208001.9|207911.9|208000.9|207910.9|208005.5|207915.5|207988.3|207898.3|26
1736752820000|2025-01-13 07:20:20|207996.5|207906.5|208003.1|207913.1|208005.5|207915.5|207994.5|207904.5|23
1736752830000|2025-01-13 07:20:30|208002.9|207912.9|208011.5|207921.5|208011.5|207921.5|208002.6|207912.6|8
1736752840000|2025-01-13 07:20:40|208011.8|207921.8|208032.5|207942.5|208048.7|207958.7|208009.5|207919.5|19
1736752850000|2025-01-13 07:20:50|208032.2|207942.2|208030.4|207940.4|208033.2|207943.2|208030.2|207940.2|10
1736752860000|2025-01-13 07:21:00|208030.3|207940.3|208032|207942|208034|207944|208029.8|207939.8|15
1736752870000|2025-01-13 07:21:10|208032.5|207942.5|208032.9|207942.9|208033.1|207943.1|208023.6|207933.6|20
1736752880000|2025-01-13 07:21:20|208033.1|207943.1|208038.5|207948.5|208039.4|207949.4|208032.6|207942.6|14
1736752890000|2025-01-13 07:21:30|208041|207951|208099.3|208009.3|208102.7|208012.7|208033.8|207943.8|30
1736752900000|2025-01-13 07:21:40|208097.9|208007.9|208098|208008|208098.1|208008.1|208097.9|208007.9|6
1736752910000|2025-01-13 07:21:50|208097.9|208007.9|208099.6|208009.6|208102.6|208012.6|208097.9|208007.9|8
1736752920000|2025-01-13 07:22:00|208100.4|208010.4|208106.2|208016.2|208108.6|208018.6|208099.7|208009.7|15
1736752930000|2025-01-13 07:22:10|208108|208018|208117.6|208027.6|208129.7|208039.7|208108|208018|7
1736752940000|2025-01-13 07:22:20|208107|208017|208061.5|207971.5|208107|208017|208061.5|207971.5|22
1736752950000|2025-01-13 07:22:30|208063.2|207973.2|208065.1|207975.1|208071.7|207981.7|208063.2|207973.2|19
1736752960000|2025-01-13 07:22:40|208062.6|207972.6|208063.8|207973.8|208064|207974|208062.6|207972.6|11
1736752970000|2025-01-13 07:22:50|208061|207971|208061.6|207971.6|208063.6|207973.6|208056.1|207966.1|20
1736752980000|2025-01-13 07:23:00|208061.5|207971.5|208068.5|207978.5|208072.9|207982.9|208061.5|207971.5|13
1736752990000|2025-01-13 07:23:10|208068.2|207978.2|208066|207976|208068.6|207978.6|208064.5|207974.5|23
1736753000000|2025-01-13 07:23:20|208066.9|207976.9|208068.6|207978.6|208069|207979|208062.8|207972.8|19
1736753010000|2025-01-13 07:23:30|208066.7|207976.7|208062.4|207972.4|208066.7|207976.7|208062.4|207972.4|22
1736753020000|2025-01-13 07:23:40|208062.8|207972.8|208059|207969|208066.8|207976.8|208056.5|207966.5|25
1736753030000|2025-01-13 07:23:50|208058.7|207968.7|208063|207973|208070.5|207980.5|208058.7|207968.7|17
1736753040000|2025-01-13 07:24:00|208061.1|207971.1|208061.7|207971.7|208062.1|207972.1|208060.3|207970.3|23
1736753050000|2025-01-13 07:24:10|208061.1|207971.1|208053.8|207963.8|208061.7|207971.7|208051.5|207961.5|18
1736753060000|2025-01-13 07:24:20|208053.7|207963.7|208044.5|207954.5|208053.7|207963.7|208044.5|207954.5|6
1736753070000|2025-01-13 07:24:30|208045.5|207955.5|208045|207955|208046.1|207956.1|208043.3|207953.3|7
1736753080000|2025-01-13 07:24:40|208043.3|207953.3|208056.3|207966.3|208058.8|207968.8|208043.3|207953.3|12
1736753090000|2025-01-13 07:24:50|208056|207966|208050.2|207960.2|208056.2|207966.2|208046.9|207956.9|14
1736753100000|2025-01-13 07:25:00|208049.4|207959.4|208044.2|207954.2|208054.8|207964.8|208044.2|207954.2|14
1736753110000|2025-01-13 07:25:10|208045.1|207955.1|208062.7|207972.7|208063.6|207973.6|208045.1|207955.1|8
1736753120000|2025-01-13 07:25:20|208067.2|207977.2|208086.2|207996.2|208116.9|208026.9|208054.7|207964.7|22
1736753130000|2025-01-13 07:25:30|208091.3|208001.3|208099.2|208009.2|208102.8|208012.8|208088.2|207998.2|21
1736753140000|2025-01-13 07:25:40|208102.3|208012.3|208205.7|208115.7|208208.2|208118.2|208099.8|208009.8|20
1736753150000|2025-01-13 07:25:50|208205.5|208115.5|208197|208107|208213.2|208123.2|208195.8|208105.8|20
1736753160000|2025-01-13 07:26:00|208211.3|208121.3|208285.9|208195.9|208285.9|208195.9|208211.3|208121.3|31
1736753170000|2025-01-13 07:26:10|208316|208164.9|208287.3|208197.3|208316|208199.1|208286.3|208164.9|21
1736753180000|2025-01-13 07:26:20|208286.9|208196.9|208286.2|208196.2|208287.7|208197.7|208286|208196|17
1736753190000|2025-01-13 07:26:30|208286.7|208196.7|208215.7|208125.7|208286.7|208196.7|208208.2|208118.2|27
1736753200000|2025-01-13 07:26:40|208216.5|208126.5|208205|208115|208265.2|208175.2|208205|208115|22
1736753210000|2025-01-13 07:26:50|208205.2|208115.2|208206.4|208116.4|208206.7|208116.7|208202.9|208112.9|23
1736753220000|2025-01-13 07:27:00|208206.3|208116.3|208204.8|208114.8|208206.5|208116.5|208199.1|208109.1|23
1736753230000|2025-01-13 07:27:10|208205.3|208115.3|208204.2|208114.2|208206.5|208116.5|208203.9|208113.9|22
1736753240000|2025-01-13 07:27:20|208204|208114|208204.8|208114.8|208206.2|208116.2|208198.8|208108.8|23
1736753250000|2025-01-13 07:27:30|208204.7|208114.7|208200.6|208110.6|208204.8|208114.8|208200.6|208110.6|5
1736753260000|2025-01-13 07:27:40|208201|208111|208197.4|208107.4|208201|208111|208197.4|208107.4|13
1736753270000|2025-01-13 07:27:50|208200.5|208110.5|208200|208110|208200.8|208110.8|208199.9|208109.9|19
1736753280000|2025-01-13 07:28:00|208199.9|208109.9|208200.4|208110.4|208201|208111|208196.1|208106.1|20
1736753290000|2025-01-13 07:28:10|208200.3|208110.3|208200.6|208110.6|208201.2|208111.2|208196.2|208106.2|10
1736753300000|2025-01-13 07:28:20|208200.7|208110.7|208188|208098|208213|208123|208184.3|208094.3|14
1736753310000|2025-01-13 07:28:30|208185.9|208095.9|208225.9|208135.9|208227.8|208137.8|208182.2|208092.2|35
1736753320000|2025-01-13 07:28:40|208246.8|208156.8|208244.9|208154.9|208261.3|208171.3|208244.1|208154.1|24
1736753330000|2025-01-13 07:28:50|208240.6|208150.6|208204.6|208114.6|208248.2|208158.2|208204.6|208114.6|32
1736753340000|2025-01-13 07:29:00|208206.8|208116.8|208215.5|208125.5|208216.7|208126.7|208206.8|208116.8|17
1736753350000|2025-01-13 07:29:10|208218.9|208128.9|208219.1|208129.1|208220.1|208130.1|208216.2|208126.2|9
1736753360000|2025-01-13 07:29:20|208220.3|208130.3|208223.9|208133.9|208223.9|208133.9|208216.6|208126.6|14
1736753370000|2025-01-13 07:29:30|208224.9|208134.9|208224.7|208134.7|208226.3|208136.3|208216.4|208126.4|17
1736753380000|2025-01-13 07:29:40|208222.9|208132.9|208216.1|208126.1|208225.5|208135.5|208210.5|208120.5|17
1736753390000|2025-01-13 07:29:50|208218.5|208128.5|208198.6|208108.6|208222.8|208132.8|208192|208102|33
1736753400000|2025-01-13 07:30:00|208199.2|208109.2|208200.7|208110.7|208203.6|208113.6|208196.6|208106.6|23
1736753410000|2025-01-13 07:30:10|208200.4|208110.4|208226.9|208136.9|208228.7|208138.7|208191.4|208101.4|22
1736753420000|2025-01-13 07:30:20|208226.7|208136.7|208221.1|208131.1|208230.1|208140.1|208219.6|208129.6|14
1736753430000|2025-01-13 07:30:30|208222.1|208132.1|208237|208147|208242.1|208152.1|208222.1|208132.1|19
1736753440000|2025-01-13 07:30:40|208238.2|208148.2|208257.7|208167.7|208266.1|208176.1|208238.2|208148.2|16
1736753450000|2025-01-13 07:30:50|208258.7|208168.7|208271.2|208181.2|208274.6|208184.6|208258.7|208168.7|13
1736753460000|2025-01-13 07:31:00|208273.2|208183.2|208250.8|208160.8|208282.3|208192.3|208249.7|208159.7|29
1736753470000|2025-01-13 07:31:10|208250.9|208160.9|208250.2|208160.2|208262.7|208172.7|208247|208157|29
1736753480000|2025-01-13 07:31:20|208250.3|208160.3|208232.7|208142.7|208252.5|208162.5|208201.9|208111.9|26
1736753490000|2025-01-13 07:31:30|208231.1|208141.1|208223.2|208133.2|208231.1|208141.1|208216.7|208126.7|10
1736753500000|2025-01-13 07:31:40|208223.7|208133.7|208226.6|208136.6|208226.6|208136.6|208222.1|208132.1|12
1736753510000|2025-01-13 07:31:50|208225.9|208135.9|208223.8|208133.8|208227.2|208137.2|208223.2|208133.2|9
1736753520000|2025-01-13 07:32:00|208224|208134|208223.7|208133.7|208225.2|208135.2|208223.4|208133.4|6
1736753530000|2025-01-13 07:32:10|208223.9|208133.9|208221.4|208131.4|208226.9|208136.9|208216.8|208126.8|9
1736753540000|2025-01-13 07:32:20|208221.2|208131.2|208221.4|208131.4|208221.4|208131.4|208217|208127|8
1736753550000|2025-01-13 07:32:30|208221.2|208131.2|208218.6|208128.6|208221.2|208131.2|208214.1|208124.1|7
1736753560000|2025-01-13 07:32:40|208220|208130|208220.7|208130.7|208220.7|208130.7|208220|208130|4
1736753570000|2025-01-13 07:32:50|208221.5|208131.5|208170.1|208080.1|208221.5|208131.5|208156.4|208066.4|19
1736753580000|2025-01-13 07:33:00|208170|208080|208166.9|208076.9|208170|208080|208163.2|208073.2|9
1736753590000|2025-01-13 07:33:10|208167.1|208077.1|208167.3|208077.3|208167.7|208077.7|208167.1|208077.1|3
1736753600000|2025-01-13 07:33:20|208166.9|208076.9|208167.3|208077.3|208167.3|208077.3|208166.9|208076.9|2
1736753610000|2025-01-13 07:33:30|208166.3|208076.3|208166.1|208076.1|208166.9|208076.9|208164.9|208074.9|6
1736753620000|2025-01-13 07:33:40|208167.5|208077.5|208168.5|208078.5|208168.5|208078.5|208167.5|208077.5|4
1736753630000|2025-01-13 07:33:50|208167.3|208077.3|208165.3|208075.3|208167.8|208077.8|208164.8|208074.8|6
1736753640000|2025-01-13 07:34:00|208166.3|208076.3|208173.4|208083.4|208174.6|208084.6|208166.3|208076.3|16
1736753650000|2025-01-13 07:34:10|208174.5|208084.5|208168.8|208078.8|208174.5|208084.5|208168.8|208078.8|26
1736753660000|2025-01-13 07:34:20|208168.9|208078.9|208097.9|208007.9|208168.9|208078.9|208096.9|208006.9|19
1736753670000|2025-01-13 07:34:30|208098.6|208008.6|208100.5|208010.5|208109.7|208019.7|208085.3|207995.3|25
1736753680000|2025-01-13 07:34:40|208107|208017|208126|208036|208130.3|208040.3|208105.8|208015.8|20
1736753690000|2025-01-13 07:34:50|208125.4|208035.4|208132.2|208042.2|208133.8|208043.8|208124.9|208034.9|10
1736753700000|2025-01-13 07:35:00|208128|208038|208129.5|208039.5|208133.6|208043.6|208127.1|208037.1|11
1736753710000|2025-01-13 07:35:10|208133.7|208043.7|208125.3|208035.3|208133.7|208043.7|208125.1|208035.1|7
1736753720000|2025-01-13 07:35:20|208127.1|208037.1|208129.5|208039.5|208133.7|208043.7|208127.1|208037.1|13
1736753730000|2025-01-13 07:35:30|208128.9|208038.9|208137.4|208047.4|208140.2|208050.2|208128.9|208038.9|20
1736753740000|2025-01-13 07:35:40|208137.3|208047.3|208174.7|208084.7|208177.1|208087.1|208137.3|208047.3|13
1736753750000|2025-01-13 07:35:50|208174.5|208084.5|208173.4|208083.4|208174.9|208084.9|208172.8|208082.8|20
1736753760000|2025-01-13 07:36:00|208173.2|208083.2|208173|208083|208173.2|208083.2|208172.4|208082.4|9
1736753770000|2025-01-13 07:36:10|208173.2|208083.2|208134.9|208044.9|208173.2|208083.2|208132|208042|15
1736753780000|2025-01-13 07:36:20|208140.2|208050.2|208147.5|208057.5|208150.8|208060.8|208140.2|208050.2|20
1736753790000|2025-01-13 07:36:30|208147.7|208057.7|208132|208042|208147.7|208057.7|208129.2|208039.2|10
1736753800000|2025-01-13 07:36:40|208141.3|208051.3|208175|208085|208179.2|208089.2|208141.3|208051.3|20
1736753810000|2025-01-13 07:36:50|208175.2|208085.2|208176.4|208086.4|208176.8|208086.8|208175.2|208085.2|4
1736753820000|2025-01-13 07:37:00|208176.6|208086.6|208171.9|208081.9|208178.6|208088.6|208169.4|208079.4|12
1736753830000|2025-01-13 07:37:10|208172.6|208082.6|208172.8|208082.8|208172.8|208082.8|208168.8|208078.8|23
1736753840000|2025-01-13 07:37:20|208173|208083|208149.1|208059.1|208176.2|208086.2|208145.5|208055.5|15
1736753850000|2025-01-13 07:37:30|208147.9|208057.9|208152.9|208062.9|208153|208063|208146.4|208056.4|12
1736753860000|2025-01-13 07:37:40|208152.7|208062.7|208153.2|208063.2|208156.3|208066.3|208150.6|208060.6|15
1736753870000|2025-01-13 07:37:50|208154.5|208064.5|208174.8|208084.8|208177|208087|208153|208063|17
1736753880000|2025-01-13 07:38:00|208173.7|208083.7|208177.4|208087.4|208187.9|208097.9|208173.7|208083.7|19
1736753890000|2025-01-13 07:38:10|208177.8|208087.8|208180.3|208090.3|208180.5|208090.5|208177.8|208087.8|11
1736753900000|2025-01-13 07:38:20|208177.2|208087.2|208132|208042|208177.2|208087.2|208119.8|208029.8|15
1736753910000|2025-01-13 07:38:30|208131.8|208041.8|208133.3|208043.3|208135|208045|208131.7|208041.7|7
1736753920000|2025-01-13 07:38:40|208134.1|208044.1|208137.6|208047.6|208137.9|208047.9|208134.1|208044.1|12
1736753930000|2025-01-13 07:38:50|208146.8|208056.8|208135|208045|208150|208060|208124.1|208034.1|22
1736753940000|2025-01-13 07:39:00|208135.1|208045.1|208134.9|208044.9|208135.1|208045.1|208134.8|208044.8|7
1736753950000|2025-01-13 07:39:10|208135|208045|208135.2|208045.2|208135.2|208045.2|208135|208045|2
1736753960000|2025-01-13 07:39:20|208135.4|208045.4|208132.5|208042.5|208135.4|208045.4|208130.5|208040.5|9
1736753970000|2025-01-13 07:39:30|208131.8|208041.8|208098.1|208008.1|208131.8|208041.8|208087.3|207997.3|14
1736753980000|2025-01-13 07:39:40|208097.8|208007.8|208098.7|208008.7|208100.4|208010.4|208097.8|208007.8|9
1736753990000|2025-01-13 07:39:50|208098.5|208008.5|208042.6|207952.6|208098.5|208008.5|208034|207944|25
1736754000000|2025-01-13 07:40:00|208047.6|207957.6|208043.2|207953.2|208051.9|207961.9|208042.7|207952.7|30
1736754010000|2025-01-13 07:40:10|208043.3|207953.3|208048.7|207958.7|208048.8|207958.8|208043.2|207953.2|21
1736754020000|2025-01-13 07:40:20|208048.8|207958.8|208096.3|208006.3|208096.3|208006.3|208047.3|207957.3|24
1736754030000|2025-01-13 07:40:30|208095.4|208005.4|208094.3|208004.3|208095.4|208005.4|208093.1|208003.1|3
1736754040000|2025-01-13 07:40:40|208096.3|208006.3|208120.4|208030.4|208120.4|208030.4|208092.4|208002.4|23
1736754050000|2025-01-13 07:40:50|208118.1|208028.1|208140.7|208050.7|208142.3|208052.3|208117.1|208027.1|26
1736754060000|2025-01-13 07:41:00|208140.3|208050.3|208126.8|208036.8|208140.3|208050.3|208118.4|208028.4|12
1736754070000|2025-01-13 07:41:10|208124.1|208034.1|208094.4|208004.4|208125.9|208035.9|208084.5|207994.5|17
1736754080000|2025-01-13 07:41:20|208092.9|208002.9|208111|208021|208112.6|208022.6|208081.4|207991.4|23
1736754090000|2025-01-13 07:41:30|208110.9|208020.9|208116|208026|208116|208026|208109.9|208019.9|23
1736754100000|2025-01-13 07:41:40|208116.9|208026.9|208094.3|208004.3|208119.6|208029.6|208088.9|207998.9|20
1736754110000|2025-01-13 07:41:50|208097.7|208007.7|208093.6|208003.6|208097.7|208007.7|208093.6|208003.6|5
1736754120000|2025-01-13 07:42:00|208093.2|208003.2|208081.5|207991.5|208093.2|208003.2|208079|207989|7
1736754130000|2025-01-13 07:42:10|208081.6|207991.6|208093.4|208003.4|208095.6|208005.6|208081.6|207991.6|11
1736754140000|2025-01-13 07:42:20|208089.3|207999.3|208046.2|207956.2|208089.3|207999.3|208040.6|207950.6|19
1736754150000|2025-01-13 07:42:30|208044.3|207954.3|208044.5|207954.5|208044.5|207954.5|208044.3|207954.3|6
1736754160000|2025-01-13 07:42:40|208044.2|207954.2|208044.7|207954.7|208044.7|207954.7|208018.5|207928.5|14
1736754170000|2025-01-13 07:42:50|208044.5|207954.5|208042.5|207952.5|208044.6|207954.6|208028.4|207938.4|20
1736754180000|2025-01-13 07:43:00|208041.8|207951.8|208043.8|207953.8|208046|207956|208006.9|207916.9|29
1736754190000|2025-01-13 07:43:10|208043.9|207953.9|208045.9|207955.9|208048.9|207958.9|208040|207950|19
1736754200000|2025-01-13 07:43:20|208045.3|207955.3|208046.1|207956.1|208055.7|207965.7|208038.2|207948.2|21
1736754210000|2025-01-13 07:43:30|208045|207955|208050|207960|208050|207960|208038.2|207948.2|15
1736754220000|2025-01-13 07:43:40|208049.7|207959.7|208053.5|207963.5|208053.5|207963.5|208049.7|207959.7|9
1736754230000|2025-01-13 07:43:50|208052.9|207962.9|208047.9|207957.9|208052.9|207962.9|208041.8|207951.8|7
1736754240000|2025-01-13 07:44:00|208044.8|207954.8|208012.7|207922.7|208044.8|207954.8|208007.1|207917.1|29
1736754250000|2025-01-13 07:44:10|208010.8|207920.8|208008.3|207918.3|208013.2|207923.2|208008.2|207918.2|19
1736754260000|2025-01-13 07:44:20|208008.4|207918.4|208036.4|207946.4|208040.3|207950.3|208008.3|207918.3|18
1736754270000|2025-01-13 07:44:30|208037.2|207947.2|208005.4|207915.4|208039.8|207949.8|208005.4|207915.4|17
1736754280000|2025-01-13 07:44:40|208007.7|207917.7|207993.3|207903.3|208010.7|207920.7|207978|207888|17
1736754290000|2025-01-13 07:44:50|207991.2|207901.2|207996.4|207906.4|208001.9|207911.9|207990.6|207900.6|16
1736754300000|2025-01-13 07:45:00|208001.1|207911.1|207992|207902|208005.6|207915.6|207992|207902|35
1736754310000|2025-01-13 07:45:10|207992.1|207902.1|207997.3|207907.3|207998.9|207908.9|207992.1|207902.1|11
1736754320000|2025-01-13 07:45:20|207998|207908|207995.3|207905.3|207998|207908|207995.3|207905.3|12
1736754330000|2025-01-13 07:45:30|207995.9|207905.9|207967.5|207877.5|207999.2|207909.2|207963.9|207873.9|24
1736754340000|2025-01-13 07:45:40|207967.6|207877.6|207928.7|207838.7|207967.9|207877.9|207922.6|207832.6|25
1736754350000|2025-01-13 07:45:50|207925.8|207835.8|207925.3|207835.3|207931.2|207841.2|207921.5|207831.5|31
1736754360000|2025-01-13 07:46:00|207924.4|207834.4|207928.6|207838.6|207928.7|207838.7|207919.3|207829.3|21
1736754370000|2025-01-13 07:46:10|207922.5|207832.5|207927|207837|207930.6|207840.6|207921.5|207831.5|30
1736754380000|2025-01-13 07:46:20|207926.3|207836.3|207918.4|207828.4|207928.1|207838.1|207917.5|207827.5|23
1736754390000|2025-01-13 07:46:30|207926|207836|207911.8|207821.8|207926|207836|207909|207819|9
1736754400000|2025-01-13 07:46:40|207910.3|207820.3|207910.5|207820.5|207910.5|207820.5|207910.3|207820.3|3
1736754410000|2025-01-13 07:46:50|207910.8|207820.8|207910.6|207820.6|207910.8|207820.8|207910.6|207820.6|4
1736754420000|2025-01-13 07:47:00|207910.8|207820.8|207904.2|207814.2|207910.8|207820.8|207897.6|207807.6|23
1736754430000|2025-01-13 07:47:10|207904.1|207814.1|207900.2|207810.2|207904.2|207814.2|207884.1|207794.1|16
1736754440000|2025-01-13 07:47:20|207899.9|207809.9|207900|207810|207900.9|207810.9|207896.5|207806.5|13
1736754450000|2025-01-13 07:47:30|207900.4|207810.4|207817.2|207727.2|207900.4|207810.4|207816.6|207726.6|27
1736754460000|2025-01-13 07:47:40|207817.1|207727.1|207829.1|207739.1|207831.4|207741.4|207813.9|207723.9|18
1736754470000|2025-01-13 07:47:50|207827.7|207737.7|207775.3|207685.3|207827.7|207737.7|207773|207683|20
1736754480000|2025-01-13 07:48:00|207781.4|207691.4|207778.1|207688.1|207786.7|207696.7|207774|207684|28
1736754490000|2025-01-13 07:48:10|207779.7|207689.7|207778.3|207688.3|207779.7|207689.7|207778.3|207688.3|2
1736754500000|2025-01-13 07:48:20|207778.4|207688.4|207761.7|207671.7|207778.4|207688.4|207748.7|207658.7|12
1736754510000|2025-01-13 07:48:30|207764|207674|207760.3|207670.3|207765|207675|207760.3|207670.3|15
1736754520000|2025-01-13 07:48:40|207763.8|207673.8|207759.6|207669.6|207764.6|207674.6|207759.6|207669.6|10
1736754530000|2025-01-13 07:48:50|207763.6|207673.6|207768.9|207678.9|207773.8|207683.8|207763.6|207673.6|26
1736754540000|2025-01-13 07:49:00|207769.2|207679.2|207766.3|207676.3|207775.7|207685.7|207762.5|207672.5|36
1736754550000|2025-01-13 07:49:10|207766.7|207676.7|207768.6|207678.6|207768.9|207678.9|207763.3|207673.3|16
1736754560000|2025-01-13 07:49:20|207768.5|207678.5|207708|207618|207770.5|207680.5|207707.9|207617.9|25
1736754570000|2025-01-13 07:49:30|207707.9|207617.9|207711.2|207621.2|207712.4|207622.4|207703.1|207613.1|22
1736754580000|2025-01-13 07:49:40|207709.4|207619.4|207700.1|207610.1|207710.9|207620.9|207700.1|207610.1|15
1736754590000|2025-01-13 07:49:50|207728.1|207638.1|207723.5|207633.5|207728.1|207638.1|207720.9|207630.9|19
1736754600000|2025-01-13 07:50:00|207723.9|207633.9|207724.8|207634.8|207733.2|207643.2|207723.1|207633.1|11
1736754610000|2025-01-13 07:50:10|207727.2|207637.2|207744.1|207654.1|207749.5|207659.5|207727.2|207637.2|23
1736754620000|2025-01-13 07:50:20|207744.2|207654.2|207751.8|207661.8|207752.4|207662.4|207744.2|207654.2|17
1736754630000|2025-01-13 07:50:30|207751.6|207661.6|207687.2|207597.2|207769.4|207679.4|207682.9|207592.9|27
1736754640000|2025-01-13 07:50:40|207688.9|207598.9|207681.9|207591.9|207694.2|207604.2|207671.9|207581.9|22
1736754650000|2025-01-13 07:50:50|207681.8|207591.8|207684.2|207594.2|207684.5|207594.5|207677.5|207587.5|28
1736754660000|2025-01-13 07:51:00|207682.7|207592.7|207686|207596|207686.4|207596.4|207682.1|207592.1|29
1736754670000|2025-01-13 07:51:10|207686.1|207596.1|207680.6|207590.6|207686.3|207596.3|207680.1|207590.1|18
1736754680000|2025-01-13 07:51:20|207680.9|207590.9|207680.4|207590.4|207680.9|207590.9|207680.1|207590.1|17
1736754690000|2025-01-13 07:51:30|207680.3|207590.3|207682.3|207592.3|207682.9|207592.9|207680.3|207590.3|16
1736754700000|2025-01-13 07:51:40|207682.1|207592.1|207681.1|207591.1|207682.4|207592.4|207679.3|207589.3|16
1736754710000|2025-01-13 07:51:50|207643.4|207553.4|207672.7|207582.7|207675.8|207585.8|207637|207547|21
1736754720000|2025-01-13 07:52:00|207672.9|207582.9|207676.4|207586.4|207676.4|207586.4|207672.7|207582.7|5
1736754730000|2025-01-13 07:52:10|207674.9|207584.9|207677.5|207587.5|207677.5|207587.5|207674.9|207584.9|2
1736754740000|2025-01-13 07:52:20|207677.9|207587.9|207679.9|207589.9|207681|207591|207677.5|207587.5|8
1736754750000|2025-01-13 07:52:30|207679.2|207589.2|207656.2|207566.2|207679.2|207589.2|207651.8|207561.8|14
1736754760000|2025-01-13 07:52:40|207657|207567|207654.9|207564.9|207661.9|207571.9|207652.9|207562.9|26
1736754770000|2025-01-13 07:52:50|207659.9|207569.9|207668.1|207578.1|207669.1|207579.1|207659.9|207569.9|13
1736754780000|2025-01-13 07:53:00|207668.3|207578.3|207665|207575|207671.5|207581.5|207664.3|207574.3|22
1736754790000|2025-01-13 07:53:10|207665.2|207575.2|207665|207575|207669.2|207579.2|207663.9|207573.9|23
1736754800000|2025-01-13 07:53:20|207666.2|207576.2|207651.4|207561.4|207670.2|207580.2|207651.4|207561.4|15
1736754810000|2025-01-13 07:53:30|207651.8|207561.8|207621.5|207531.5|207655|207565|207611.1|207521.1|16
1736754820000|2025-01-13 07:53:40|207621.3|207531.3|207690.2|207600.2|207698.1|207608.1|207621.3|207531.3|22
1736754830000|2025-01-13 07:53:50|207688.4|207598.4|207723.4|207633.4|207723.4|207633.4|207680.4|207590.4|33
1736754840000|2025-01-13 07:54:00|207719.7|207629.7|207723.9|207633.9|207726.6|207636.6|207719.7|207629.7|11
1736754860000|2025-01-13 07:54:20|207724.3|207634.3|207724.8|207634.8|207724.8|207634.8|207724.3|207634.3|2
1736754870000|2025-01-13 07:54:30|207724.1|207634.1|207688.6|207598.6|207724.1|207634.1|207664.2|207574.2|18
1736754880000|2025-01-13 07:54:40|207690.3|207600.3|207687.3|207597.3|207691|207601|207685.9|207595.9|15
1736754890000|2025-01-13 07:54:50|207687.1|207597.1|207679.8|207589.8|207687.1|207597.1|207673.6|207583.6|21
1736754900000|2025-01-13 07:55:00|207680|207590|207681.1|207591.1|207681.8|207591.8|207668.6|207578.6|26
1736754910000|2025-01-13 07:55:10|207680.9|207590.9|207721.7|207631.7|207723|207633|207680.1|207590.1|21
1736754920000|2025-01-13 07:55:20|207721.9|207631.9|207728.4|207638.4|207758.9|207668.9|207720.5|207630.5|25
1736754930000|2025-01-13 07:55:30|207728.9|207638.9|207728.9|207638.9|207729.9|207639.9|207727.1|207637.1|8
1736754940000|2025-01-13 07:55:40|207727.6|207637.6|207712.6|207622.6|207732.3|207642.3|207710.9|207620.9|11
1736754950000|2025-01-13 07:55:50|207716.8|207626.8|207714.3|207624.3|207721.4|207631.4|207714.3|207624.3|11
1736754960000|2025-01-13 07:56:00|207717.9|207627.9|207727.2|207637.2|207727.2|207637.2|207717.9|207627.9|9
1736754970000|2025-01-13 07:56:10|207727.6|207637.6|207726.9|207636.9|207743.6|207653.6|207726.9|207636.9|13
1736754980000|2025-01-13 07:56:20|207726.7|207636.7|207751.6|207661.6|207751.6|207661.6|207726.7|207636.7|19
1736754990000|2025-01-13 07:56:30|207750.3|207660.3|207762|207672|207764.2|207674.2|207750|207660|11
1736755000000|2025-01-13 07:56:40|207764.5|207674.5|207766.5|207676.5|207766.5|207676.5|207764.5|207674.5|6
1736755010000|2025-01-13 07:56:50|207736|207646|207703.9|207613.9|207736|207646|207701.6|207611.6|27
1736755020000|2025-01-13 07:57:00|207703.8|207613.8|207678.5|207588.5|207705|207615|207678.5|207588.5|17
1736755030000|2025-01-13 07:57:10|207678.3|207588.3|207699.7|207609.7|207710.4|207620.4|207678.3|207588.3|19
1736755040000|2025-01-13 07:57:20|207700.7|207610.7|207700.2|207610.2|207703.2|207613.2|207695.5|207605.5|19
1736755050000|2025-01-13 07:57:30|207700.4|207610.4|207703.1|207613.1|207708.2|207618.2|207700.4|207610.4|14
1736755060000|2025-01-13 07:57:40|207702.8|207612.8|207719.9|207629.9|207719.9|207629.9|207698.8|207608.8|22
1736755070000|2025-01-13 07:57:50|207719.1|207629.1|207715.4|207625.4|207719.1|207629.1|207715.4|207625.4|9
1736755080000|2025-01-13 07:58:00|207715.6|207625.6|207715.4|207625.4|207716|207626|207715.4|207625.4|4
1736755090000|2025-01-13 07:58:10|207715.8|207625.8|207695.2|207605.2|207716.2|207626.2|207694.4|207604.4|8
1736755100000|2025-01-13 07:58:20|207696.5|207606.5|207698.4|207608.4|207698.4|207608.4|207696.2|207606.2|11
1736755110000|2025-01-13 07:58:30|207697.6|207607.6|207710.8|207620.8|207716|207626|207691.4|207601.4|20
1736755120000|2025-01-13 07:58:40|207710.2|207620.2|207710.4|207620.4|207713.4|207623.4|207704.8|207614.8|9
1736755130000|2025-01-13 07:58:50|207711.4|207621.4|207719.8|207629.8|207723.5|207633.5|207710.6|207620.6|9
1736755140000|2025-01-13 07:59:00|207719.7|207629.7|207720.6|207630.6|207723.4|207633.4|207719.7|207629.7|12
1736755150000|2025-01-13 07:59:10|207720.4|207630.4|207720.4|207630.4|207720.4|207630.4|207720.4|207630.4|1
1736755160000|2025-01-13 07:59:20|207719.9|207629.9|207719.7|207629.7|207722.5|207632.5|207719.7|207629.7|4
1736755190000|2025-01-13 07:59:50|207716.8|207626.8|207724.9|207634.9|207727.6|207637.6|207709.8|207619.8|10
1736755200000|2025-01-13 08:00:00|207743.9|207653.9|207791.8|207701.8|207795.3|207705.3|207743.9|207653.9|33
1736755210000|2025-01-13 08:00:10|207794.6|207704.6|207832.5|207742.5|207850.4|207760.4|207792.8|207702.8|28
1736755220000|2025-01-13 08:00:20|207834.1|207744.1|207840.4|207750.4|207842.9|207752.9|207825.7|207735.7|34
1736755230000|2025-01-13 08:00:30|207834.8|207744.8|207840.5|207750.5|207840.9|207750.9|207831.9|207741.9|30
1736755240000|2025-01-13 08:00:40|207843.4|207753.4|207868.5|207778.5|207873.6|207783.6|207838.1|207748.1|26
1736755250000|2025-01-13 08:00:50|207868|207778|207869.2|207779.2|207878|207788|207864.3|207774.3|30
1736755260000|2025-01-13 08:01:00|207872.7|207782.7|207892.9|207802.9|207892.9|207802.9|207872.7|207782.7|21
1736755270000|2025-01-13 08:01:10|207889.9|207799.9|207850.7|207760.7|207891.3|207801.3|207850.7|207760.7|21
1736755280000|2025-01-13 08:01:20|207856.7|207766.7|207856.5|207766.5|207863|207773|207856.5|207766.5|11
1736755290000|2025-01-13 08:01:30|207854.7|207764.7|207820.2|207730.2|207859.1|207769.1|207820.1|207730.1|20
1736755300000|2025-01-13 08:01:40|207816.6|207726.6|207799|207709|207821.5|207731.5|207776|207686|14
1736755310000|2025-01-13 08:01:50|207799.8|207709.8|207796.6|207706.6|207799.8|207709.8|207790.8|207700.8|21
1736755320000|2025-01-13 08:02:00|207796.2|207706.2|207815.1|207725.1|207817.7|207727.7|207796.2|207706.2|15
1736755330000|2025-01-13 08:02:10|207814.9|207724.9|207817.3|207727.3|207817.3|207727.3|207812.8|207722.8|7
1736755340000|2025-01-13 08:02:20|207818.1|207728.1|207813.8|207723.8|207818.1|207728.1|207813.8|207723.8|5
1736755350000|2025-01-13 08:02:30|207816|207726|207814.6|207724.6|207816.9|207726.9|207804.4|207714.4|17
1736755360000|2025-01-13 08:02:40|207814.8|207724.8|207807.5|207717.5|207814.8|207724.8|207806.4|207716.4|13
1736755370000|2025-01-13 08:02:50|207812.1|207722.1|207776.3|207686.3|207812.1|207722.1|207771.5|207681.5|20
1736755380000|2025-01-13 08:03:00|207768.9|207678.9|207774.1|207684.1|207777.7|207687.7|207767.6|207677.6|28
1736755390000|2025-01-13 08:03:10|207771.6|207681.6|207768.6|207678.6|207776.9|207686.9|207767.5|207677.5|20
1736755400000|2025-01-13 08:03:20|207768.8|207678.8|207784.5|207694.5|207784.5|207694.5|207768.8|207678.8|13
1736755410000|2025-01-13 08:03:30|207785.5|207695.5|207798.1|207708.1|207801.8|207711.8|207785.5|207695.5|21
1736755420000|2025-01-13 08:03:40|207801.1|207711.1|207796.4|207706.4|207809.7|207719.7|207789.5|207699.5|34
1736755430000|2025-01-13 08:03:50|207796.8|207706.8|207778.3|207688.3|207796.8|207706.8|207772.7|207682.7|14
1736755440000|2025-01-13 08:04:00|207777.5|207687.5|207770.5|207680.5|207778.3|207688.3|207769.5|207679.5|13
1736755450000|2025-01-13 08:04:10|207770.3|207680.3|207736.8|207646.8|207773.6|207683.6|207736.8|207646.8|23
1736755460000|2025-01-13 08:04:20|207737|207647|207723.7|207633.7|207742.3|207652.3|207722.6|207632.6|18
1736755470000|2025-01-13 08:04:30|207721.3|207631.3|207699.4|207609.4|207721.3|207631.3|207696.3|207606.3|26
1736755480000|2025-01-13 08:04:40|207699|207609|207712|207622|207712|207622|207697.7|207607.7|21
1736755490000|2025-01-13 08:04:50|207712.2|207622.2|207773.6|207683.6|207773.6|207683.6|207712.2|207622.2|30
1736755500000|2025-01-13 08:05:00|207774|207684|207784.4|207694.4|207790.7|207700.7|207774|207684|34
1736755510000|2025-01-13 08:05:10|207784.5|207694.5|207788.8|207698.8|207791.7|207701.7|207781|207691|28
1736755520000|2025-01-13 08:05:20|207793.4|207703.4|207787|207697|207801.7|207711.7|207787|207697|20
1736755530000|2025-01-13 08:05:30|207787.1|207697.1|207782.2|207692.2|207797.1|207707.1|207780.8|207690.8|26
1736755540000|2025-01-13 08:05:40|207781.4|207691.4|207691.8|207601.8|207795.6|207705.6|207687|207597|30
1736755550000|2025-01-13 08:05:50|207691.3|207601.3|207692.4|207602.4|207692.8|207602.8|207691.3|207601.3|7
1736755560000|2025-01-13 08:06:00|207691.4|207601.4|207692.8|207602.8|207695.1|207605.1|207688.4|207598.4|12
1736755570000|2025-01-13 08:06:10|207693|207603|207691|207601|207695.2|207605.2|207680.3|207590.3|22
1736755580000|2025-01-13 08:06:20|207689.7|207599.7|207690.3|207600.3|207693.8|207603.8|207686.1|207596.1|16
1736755590000|2025-01-13 08:06:30|207694.6|207604.6|207703.9|207613.9|207708.9|207618.9|207689.2|207599.2|17
1736755600000|2025-01-13 08:06:40|207701.2|207611.2|207688.1|207598.1|207703.2|207613.2|207687.8|207597.8|18
1736755610000|2025-01-13 08:06:50|207690.1|207600.1|207692.4|207602.4|207692.4|207602.4|207676.6|207586.6|16
1736755620000|2025-01-13 08:07:00|207692.8|207602.8|207702.5|207612.5|207707.2|207617.2|207692.8|207602.8|15
1736755630000|2025-01-13 08:07:10|207700.2|207610.2|207708.1|207618.1|207708.7|207618.7|207698|207608|19
1736755640000|2025-01-13 08:07:20|207709.3|207619.3|207677.8|207587.8|207711.1|207621.1|207677.2|207587.2|24
1736755650000|2025-01-13 08:07:30|207677.6|207587.6|207686.3|207596.3|207688.6|207598.6|207677.6|207587.6|12
1736755660000|2025-01-13 08:07:40|207686.9|207596.9|207715.7|207625.7|207715.7|207625.7|207686.9|207596.9|34
1736755670000|2025-01-13 08:07:50|207716|207626|207731.2|207641.2|207738.7|207648.7|207713.7|207623.7|34
1736755680000|2025-01-13 08:08:00|207730.8|207640.8|207747.5|207657.5|207754.6|207664.6|207729.8|207639.8|32
1736755690000|2025-01-13 08:08:10|207747|207657|207759.5|207669.5|207759.5|207669.5|207745.8|207655.8|33
1736755700000|2025-01-13 08:08:20|207759.7|207669.7|207760.7|207670.7|207761.4|207671.4|207751.8|207661.8|18
1736755710000|2025-01-13 08:08:30|207761.2|207671.2|207773.6|207683.6|207783.3|207693.3|207761.2|207671.2|19
1736755720000|2025-01-13 08:08:40|207773.2|207683.2|207774.2|207684.2|207795.3|207705.3|207770.9|207680.9|26
1736755730000|2025-01-13 08:08:50|207776.5|207686.5|207773.9|207683.9|207778.2|207688.2|207773.9|207683.9|9
1736755740000|2025-01-13 08:09:00|207774.5|207684.5|207770.2|207680.2|207774.7|207684.7|207770.1|207680.1|8
1736755750000|2025-01-13 08:09:10|207770.8|207680.8|207779.9|207689.9|207780|207690|207770.8|207680.8|10
1736755760000|2025-01-13 08:09:20|207779.7|207689.7|207776.4|207686.4|207781.2|207691.2|207771.4|207681.4|15
1736755770000|2025-01-13 08:09:30|207775.7|207685.7|207774.6|207684.6|207783.1|207693.1|207769.9|207679.9|20
1736755780000|2025-01-13 08:09:40|207774.8|207684.8|207792.8|207702.8|207792.8|207702.8|207772.3|207682.3|25
1736755790000|2025-01-13 08:09:50|207793|207703|207793.2|207703.2|207804|207714|207774.5|207684.5|26
1736755800000|2025-01-13 08:10:00|207793.4|207703.4|207790.2|207700.2|207797.4|207707.4|207784.3|207694.3|21
1736755810000|2025-01-13 08:10:10|207790.3|207700.3|207799.5|207709.5|207801.8|207711.8|207790.3|207700.3|14
1736755820000|2025-01-13 08:10:20|207799.7|207709.7|207811.1|207721.1|207819.8|207729.8|207798.8|207708.8|20
1736755830000|2025-01-13 08:10:30|207811.4|207721.4|207811.7|207721.7|207814.2|207724.2|207806.6|207716.6|12
1736755840000|2025-01-13 08:10:40|207806.5|207716.5|207807.6|207717.6|207810.9|207720.9|207806.5|207716.5|11
1736755850000|2025-01-13 08:10:50|207807.4|207717.4|207807.1|207717.1|207816.7|207726.7|207805.9|207715.9|20
1736755860000|2025-01-13 08:11:00|207806.7|207716.7|207777.1|207687.1|207813|207723|207776.8|207686.8|23
1736755870000|2025-01-13 08:11:10|207777.9|207687.9|207810.9|207720.9|207813.1|207723.1|207777.9|207687.9|20
1736755880000|2025-01-13 08:11:20|207808|207718|207788.4|207698.4|207808|207718|207783.9|207693.9|35
1736755890000|2025-01-13 08:11:30|207790.2|207700.2|207793.7|207703.7|207795.3|207705.3|207783|207693|30
1736755900000|2025-01-13 08:11:40|207795.1|207705.1|207793.6|207703.6|207795.1|207705.1|207780.5|207690.5|33
1736755910000|2025-01-13 08:11:50|207795.4|207705.4|207818.2|207728.2|207818.2|207728.2|207795.4|207705.4|19
1736755920000|2025-01-13 08:12:00|207823.2|207733.2|207822.3|207732.3|207828.4|207738.4|207812.6|207722.6|24
1736755930000|2025-01-13 08:12:10|207822.1|207732.1|207812.6|207722.6|207822.3|207732.3|207812.4|207722.4|17
1736755940000|2025-01-13 08:12:20|207816.8|207726.8|207814.5|207724.5|207816.8|207726.8|207806.7|207716.7|11
1736755950000|2025-01-13 08:12:30|207814.2|207724.2|207813.8|207723.8|207819.5|207729.5|207810.6|207720.6|21
1736755960000|2025-01-13 08:12:40|207811.5|207721.5|207818.2|207728.2|207818.2|207728.2|207810.5|207720.5|13
1736755970000|2025-01-13 08:12:50|207815.8|207725.8|207805.2|207715.2|207815.8|207725.8|207805.2|207715.2|16
1736755980000|2025-01-13 08:13:00|207808|207718|207830.5|207740.5|207831.3|207741.3|207808|207718|21
1736755990000|2025-01-13 08:13:10|207830.9|207740.9|207818.6|207728.6|207830.9|207740.9|207816.7|207726.7|15
1736756000000|2025-01-13 08:13:20|207820.8|207730.8|207837.3|207747.3|207840.7|207750.7|207820.8|207730.8|23
1736756010000|2025-01-13 08:13:30|207835.7|207745.7|207842.7|207752.7|207843.4|207753.4|207835.7|207745.7|15
1736756020000|2025-01-13 08:13:40|207842.2|207752.2|207833.9|207743.9|207842.2|207752.2|207825.9|207735.9|18
1736756030000|2025-01-13 08:13:50|207831.2|207741.2|207827.7|207737.7|207831.2|207741.2|207824.5|207734.5|14
1736756040000|2025-01-13 08:14:00|207815.1|207725.1|207817.7|207727.7|207825.4|207735.4|207813.2|207723.2|25
1736756050000|2025-01-13 08:14:10|207814.1|207724.1|207813.3|207723.3|207821.8|207731.8|207813.1|207723.1|11
1736756060000|2025-01-13 08:14:20|207813.1|207723.1|207812.4|207722.4|207817.7|207727.7|207812|207722|19
1736756070000|2025-01-13 08:14:30|207792.7|207702.7|207772.4|207682.4|207793.8|207703.8|207772.4|207682.4|26
1736756080000|2025-01-13 08:14:40|207771.6|207681.6|207738.4|207648.4|207771.6|207681.6|207730.1|207640.1|16
1736756090000|2025-01-13 08:14:50|207738.2|207648.2|207729.1|207639.1|207738.2|207648.2|207727.1|207637.1|24
1736756100000|2025-01-13 08:15:00|207728.5|207638.5|207732.2|207642.2|207740.5|207650.5|207720.4|207630.4|24
1736756110000|2025-01-13 08:15:10|207732|207642|207706.1|207616.1|207732|207642|207680.8|207590.8|25
1736756120000|2025-01-13 08:15:20|207707.1|207617.1|207695.6|207605.6|207711.1|207621.1|207687|207597|24
1736756130000|2025-01-13 08:15:30|207697.2|207607.2|207716.7|207626.7|207730.7|207640.7|207697.2|207607.2|34
1736756140000|2025-01-13 08:15:40|207724.4|207634.4|207736.2|207646.2|207736.9|207646.9|207712.4|207622.4|34
1736756150000|2025-01-13 08:15:50|207742.6|207652.6|207731.5|207641.5|207743.8|207653.8|207714.4|207624.4|30
1736756160000|2025-01-13 08:16:00|207730.2|207640.2|207712.4|207622.4|207730.2|207640.2|207708.2|207618.2|22
1736756170000|2025-01-13 08:16:10|207712.9|207622.9|207714.1|207624.1|207714.1|207624.1|207706.9|207616.9|18
1736756180000|2025-01-13 08:16:20|207712.8|207622.8|207716.3|207626.3|207718.6|207628.6|207712.8|207622.8|11
1736756190000|2025-01-13 08:16:30|207711.6|207621.6|207645.6|207555.6|207711.6|207621.6|207643.8|207553.8|29
1736756200000|2025-01-13 08:16:40|207647.1|207557.1|207660.5|207570.5|207661.9|207571.9|207646.6|207556.6|20
1736756210000|2025-01-13 08:16:50|207661.1|207571.1|207675.2|207585.2|207676.7|207586.7|207659|207569|24
1736756220000|2025-01-13 08:17:00|207675.5|207585.5|207678|207588|207694.8|207604.8|207667.6|207577.6|37
1736756230000|2025-01-13 08:17:10|207677.2|207587.2|207686.1|207596.1|207686.1|207596.1|207667.6|207577.6|36
1736756240000|2025-01-13 08:17:20|207685.3|207595.3|207699|207609|207699|207609|207678.1|207588.1|33
1736756250000|2025-01-13 08:17:30|207698.8|207608.8|207680|207590|207699.1|207609.1|207679.1|207589.1|17
1736756260000|2025-01-13 08:17:40|207679.5|207589.5|207672|207582|207692.4|207602.4|207667.1|207577.1|27
1736756270000|2025-01-13 08:17:50|207669.8|207579.8|207672|207582|207677.4|207587.4|207669.8|207579.8|15
1736756280000|2025-01-13 08:18:00|207668.8|207578.8|207671.8|207581.8|207695.1|207605.1|207668.8|207578.8|29
1736756290000|2025-01-13 08:18:10|207673.4|207583.4|207675.1|207585.1|207679.2|207589.2|207673.2|207583.2|29
1736756300000|2025-01-13 08:18:20|207674.9|207584.9|207681.8|207591.8|207689.7|207599.7|207673.9|207583.9|30
1736756310000|2025-01-13 08:18:30|207682.1|207592.1|207669.8|207579.8|207687.7|207597.7|207668.6|207578.6|33
1736756320000|2025-01-13 08:18:40|207671.6|207581.6|207681|207591|207681.5|207591.5|207671.6|207581.6|21
1736756330000|2025-01-13 08:18:50|207681.1|207591.1|207701.6|207611.6|207701.6|207611.6|207681.1|207591.1|17
1736756340000|2025-01-13 08:19:00|207699|207609|207701.1|207611.1|207705|207615|207687.5|207597.5|16
1736756350000|2025-01-13 08:19:10|207701.2|207611.2|207700.9|207610.9|207701.3|207611.3|207700.8|207610.8|4
1736756370000|2025-01-13 08:19:30|207703.7|207613.7|207648.8|207558.8|207703.7|207613.7|207648.7|207558.7|16
1736756380000|2025-01-13 08:19:40|207648.6|207558.6|207664.4|207574.4|207672.7|207582.7|207648.6|207558.6|30
1736756390000|2025-01-13 08:19:50|207666.8|207576.8|207692.8|207602.8|207696.1|207606.1|207666.3|207576.3|25
1736756400000|2025-01-13 08:20:00|207692.3|207602.3|207744.3|207654.3|207747.6|207657.6|207692|207602|30
1736756410000|2025-01-13 08:20:10|207744.7|207654.7|207813.6|207723.6|207822.6|207732.6|207744.7|207654.7|32
1736756420000|2025-01-13 08:20:20|207808.4|207718.4|207784.3|207694.3|207808.4|207718.4|207776.8|207686.8|35
1736756430000|2025-01-13 08:20:30|207787.6|207697.6|207788.6|207698.6|207796.5|207706.5|207780.9|207690.9|35
1736756440000|2025-01-13 08:20:40|207788.9|207698.9|207802.1|207712.1|207803|207713|207787.9|207697.9|38
1736756450000|2025-01-13 08:20:50|207802.3|207712.3|207802.2|207712.2|207804.7|207714.7|207796.1|207706.1|27
1736756460000|2025-01-13 08:21:00|207802.3|207712.3|207794.1|207704.1|207806.2|207716.2|207794.1|207704.1|31
1736756470000|2025-01-13 08:21:10|207794.2|207704.2|207806.4|207716.4|207806.4|207716.4|207794.2|207704.2|15
1736756480000|2025-01-13 08:21:20|207811.4|207721.4|207797.7|207707.7|207828.4|207738.4|207787.1|207697.1|28
1736756490000|2025-01-13 08:21:30|207796.3|207706.3|207787.9|207697.9|207796.4|207706.4|207785.3|207695.3|22
1736756500000|2025-01-13 08:21:40|207781.1|207691.1|207807.9|207717.9|207809.5|207719.5|207781.1|207691.1|21
1736756510000|2025-01-13 08:21:50|207807.7|207717.7|207807.8|207717.8|207811.2|207721.2|207805.1|207715.1|19
1736756520000|2025-01-13 08:22:00|207808|207718|207801.8|207711.8|207811.3|207721.3|207797.1|207707.1|27
1736756530000|2025-01-13 08:22:10|207799.8|207709.8|207798|207708|207802.4|207712.4|207798|207708|21
1736756540000|2025-01-13 08:22:20|207798.1|207708.1|207850.2|207760.2|207852.4|207762.4|207798.1|207708.1|31
1736756550000|2025-01-13 08:22:30|207850.1|207760.1|207852.2|207762.2|207866.3|207776.3|207850.1|207760.1|17
1736756560000|2025-01-13 08:22:40|207851.2|207761.2|207856.2|207766.2|207856.3|207766.3|207851|207761|19
1736756570000|2025-01-13 08:22:50|207856.4|207766.4|207849.6|207759.6|207856.8|207766.8|207849.6|207759.6|23
1736756580000|2025-01-13 08:23:00|207851.7|207761.7|207909.9|207819.9|207909.9|207819.9|207851.7|207761.7|25
1736756590000|2025-01-13 08:23:10|207908.4|207818.4|207896.8|207806.8|207918|207828|207895|207805|27
1736756600000|2025-01-13 08:23:20|207906.2|207816.2|207936.2|207846.2|207936.2|207846.2|207905.8|207815.8|31
1736756610000|2025-01-13 08:23:30|207930.1|207840.1|207932.2|207842.2|207939.9|207849.9|207928.1|207838.1|32
1736756620000|2025-01-13 08:23:40|207932.6|207842.6|207930.6|207840.6|207933.3|207843.3|207930.4|207840.4|18
1736756630000|2025-01-13 08:23:50|207930.8|207840.8|207927.9|207837.9|207931.6|207841.6|207923|207833|27
1736756640000|2025-01-13 08:24:00|207928.1|207838.1|207915.8|207825.8|207928.1|207838.1|207910.4|207820.4|22
1736756650000|2025-01-13 08:24:10|207921.9|207831.9|207944.2|207854.2|207948.2|207858.2|207921.9|207831.9|21
1736756660000|2025-01-13 08:24:20|207948.1|207858.1|207950.4|207860.4|207950.4|207860.4|207945.5|207855.5|17
1736756670000|2025-01-13 08:24:30|207950.2|207860.2|207950.7|207860.7|207950.7|207860.7|207948.2|207858.2|10
1736756680000|2025-01-13 08:24:40|207950.9|207860.9|207950.7|207860.7|207950.9|207860.9|207950.7|207860.7|4
1736756690000|2025-01-13 08:24:50|207950.9|207860.9|207982.6|207892.6|207985.1|207895.1|207950.7|207860.7|21
1736756700000|2025-01-13 08:25:00|207984.2|207894.2|207985|207895|207988.9|207898.9|207984|207894|6
1736756710000|2025-01-13 08:25:10|207984.8|207894.8|207987.5|207897.5|207988.8|207898.8|207984.6|207894.6|7
1736756720000|2025-01-13 08:25:20|207987.1|207897.1|207995|207905|207995|207905|207981.9|207891.9|25
1736756730000|2025-01-13 08:25:30|207994.7|207904.7|208016|207926|208018.1|207928.1|207991.7|207901.7|32
1736756740000|2025-01-13 08:25:40|208016.2|207926.2|208010.1|207920.1|208016.2|207926.2|208003|207913|25
1736756750000|2025-01-13 08:25:50|208010.5|207920.5|208017.3|207927.3|208017.3|207927.3|208009.7|207919.7|16
1736756760000|2025-01-13 08:26:00|208017.5|207927.5|207999.6|207909.6|208017.5|207927.5|207997.6|207907.6|22
1736756770000|2025-01-13 08:26:10|207999.8|207909.8|208000.4|207910.4|208001.5|207911.5|207998|207908|9
1736756780000|2025-01-13 08:26:20|207998.8|207908.8|207943.1|207853.1|207998.8|207908.8|207938.5|207848.5|27
1736756790000|2025-01-13 08:26:30|207942.8|207852.8|207936|207846|207942.8|207852.8|207929.4|207839.4|24
1736756800000|2025-01-13 08:26:40|207936.1|207846.1|207928.3|207838.3|207940.4|207850.4|207928.3|207838.3|24
1736756810000|2025-01-13 08:26:50|207931|207841|207955.8|207865.8|207957.5|207867.5|207918.9|207828.9|30
1736756820000|2025-01-13 08:27:00|207956|207866|208003.1|207913.1|208009|207919|207955.8|207865.8|28
1736756830000|2025-01-13 08:27:10|208000.7|207910.7|208008.7|207918.7|208014.2|207924.2|208000.7|207910.7|31
1736756840000|2025-01-13 08:27:20|208008.4|207918.4|208014.8|207924.8|208019.2|207929.2|208007.3|207917.3|29
1736756850000|2025-01-13 08:27:30|208016|207926|208044|207954|208044|207954|208016|207926|21
1736756860000|2025-01-13 08:27:40|208044.9|207954.9|208039.9|207949.9|208044.9|207954.9|208037.3|207947.3|22
1736756870000|2025-01-13 08:27:50|208040.5|207950.5|208037.9|207947.9|208040.5|207950.5|208037.9|207947.9|13
1736756880000|2025-01-13 08:28:00|208039.5|207949.5|208039.4|207949.4|208040.6|207950.6|208038.6|207948.6|7
1736756890000|2025-01-13 08:28:10|208039.2|207949.2|208040|207950|208041.6|207951.6|208035.9|207945.9|18
1736756900000|2025-01-13 08:28:20|208041.3|207951.3|208011.6|207921.6|208041.3|207951.3|208007.7|207917.7|23
1736756910000|2025-01-13 08:28:30|208012|207922|208009.4|207919.4|208012.2|207922.2|208006.2|207916.2|23
1736756920000|2025-01-13 08:28:40|208001.6|207911.6|208001.3|207911.3|208009.5|207919.5|207994|207904|25
1736756930000|2025-01-13 08:28:50|208001.1|207911.1|208002.5|207912.5|208003.9|207913.9|207993.2|207903.2|23
1736756940000|2025-01-13 08:29:00|208002.7|207912.7|208002.4|207912.4|208012.8|207922.8|207993.4|207903.4|12
1736756950000|2025-01-13 08:29:10|208001.6|207911.6|207996|207906|208002|207912|207993.1|207903.1|19
1736756960000|2025-01-13 08:29:20|207992.2|207902.2|208013.1|207923.1|208015.3|207925.3|207990.5|207900.5|25
1736756970000|2025-01-13 08:29:30|208015.3|207925.3|208012|207922|208017.2|207927.2|208008|207918|27
1736756980000|2025-01-13 08:29:40|208010.1|207920.1|208021.1|207931.1|208023.5|207933.5|208007.7|207917.7|28
1736756990000|2025-01-13 08:29:50|208020.8|207930.8|208008.5|207918.5|208021.1|207931.1|208006.9|207916.9|23
1736757000000|2025-01-13 08:30:00|208010.6|207920.6|208040.3|207950.3|208040.3|207950.3|208008.1|207918.1|29
1736757010000|2025-01-13 08:30:10|208042.4|207952.4|208034.7|207944.7|208042.4|207952.4|208031.3|207941.3|21
1736757020000|2025-01-13 08:30:20|208037.6|207947.6|208049.1|207959.1|208051.2|207961.2|208035.5|207945.5|12
1736757030000|2025-01-13 08:30:30|208049.2|207959.2|208040.3|207950.3|208053|207963|208030.3|207940.3|26
1736757040000|2025-01-13 08:30:40|208040.9|207950.9|208002.2|207912.2|208044.9|207954.9|208000|207910|22
1736757050000|2025-01-13 08:30:50|208001.8|207911.8|208001.2|207911.2|208003.6|207913.6|207990.1|207900.1|24
1736757060000|2025-01-13 08:31:00|208002|207912|207998.8|207908.8|208003.4|207913.4|207987|207897|22
1736757070000|2025-01-13 08:31:10|207998.6|207908.6|208000.3|207910.3|208007.4|207917.4|207994.2|207904.2|14
1736757080000|2025-01-13 08:31:20|208003.6|207913.6|208007.6|207917.6|208009|207919|207998.7|207908.7|21
1736757090000|2025-01-13 08:31:30|208017.2|207927.2|208013.3|207923.3|208023.6|207933.6|208013.3|207923.3|33
1736757100000|2025-01-13 08:31:40|208014.7|207924.7|208019|207929|208022|207932|208011.8|207921.8|22
1736757110000|2025-01-13 08:31:50|208020.9|207930.9|208040.8|207950.8|208042|207952|208017.7|207927.7|24
1736757120000|2025-01-13 08:32:00|208040.5|207950.5|208032.6|207942.6|208041.4|207951.4|208029.8|207939.8|23
1736757130000|2025-01-13 08:32:10|208032.8|207942.8|207994.6|207904.6|208032.8|207942.8|207990.4|207900.4|23
1736757140000|2025-01-13 08:32:20|207993.1|207903.1|207996.3|207906.3|208003.4|207913.4|207992.3|207902.3|13
1736757150000|2025-01-13 08:32:30|207996.1|207906.1|207991.1|207901.1|207998.6|207908.6|207991.1|207901.1|17
1736757160000|2025-01-13 08:32:40|207991.5|207901.5|207997.4|207907.4|207999.6|207909.6|207991.5|207901.5|18
1736757170000|2025-01-13 08:32:50|207997.6|207907.6|207993.1|207903.1|208006.3|207916.3|207992.9|207902.9|17
1736757180000|2025-01-13 08:33:00|208000|207910|207997|207907|208000.8|207910.8|207994.5|207904.5|20
1736757190000|2025-01-13 08:33:10|207994.3|207904.3|207996.1|207906.1|207996.8|207906.8|207993.8|207903.8|5
1736757200000|2025-01-13 08:33:20|207995.5|207905.5|208021.8|207931.8|208029.9|207939.9|207992.9|207902.9|22
1736757210000|2025-01-13 08:33:30|208026.4|207936.4|208034.4|207944.4|208037.5|207947.5|208026.3|207936.3|24
1736757220000|2025-01-13 08:33:40|208032.4|207942.4|208035.5|207945.5|208035.5|207945.5|208032.4|207942.4|2
1736757230000|2025-01-13 08:33:50|208043.3|207953.3|208030.7|207940.7|208043.3|207953.3|208028.2|207938.2|26
1736757240000|2025-01-13 08:34:00|208033.1|207943.1|208041|207951|208043.6|207953.6|208031.5|207941.5|10
1736757250000|2025-01-13 08:34:10|208038.6|207948.6|208033.6|207943.6|208038.6|207948.6|208029.5|207939.5|11
1736757260000|2025-01-13 08:34:20|208030.7|207940.7|208033.3|207943.3|208035.9|207945.9|208028.4|207938.4|20
1736757270000|2025-01-13 08:34:30|208040.1|207950.1|208038.3|207948.3|208043.9|207953.9|208030|207940|28
1736757280000|2025-01-13 08:34:40|208036.9|207946.9|208002.8|207912.8|208042.4|207952.4|207997.2|207907.2|23
1736757290000|2025-01-13 08:34:50|208002.9|207912.9|207998.2|207908.2|208006.3|207916.3|207989.5|207899.5|27
1736757300000|2025-01-13 08:35:00|208001.8|207911.8|208017.6|207927.6|208017.7|207927.7|207999.8|207909.8|18
1736757310000|2025-01-13 08:35:10|208014.2|207924.2|207991.9|207901.9|208018.4|207928.4|207982.5|207892.5|29
1736757320000|2025-01-13 08:35:20|207992|207902|207995.7|207905.7|207995.7|207905.7|207989|207899|15
1736757330000|2025-01-13 08:35:30|207999.8|207909.8|207955|207865|207999.8|207909.8|207948.2|207858.2|29
1736757340000|2025-01-13 08:35:40|207953.4|207863.4|207955.3|207865.3|207959.8|207869.8|207949.5|207859.5|28
1736757350000|2025-01-13 08:35:50|207952.7|207862.7|207949|207859|207957.7|207867.7|207947|207857|14
1736757360000|2025-01-13 08:36:00|207949.1|207859.1|207956.6|207866.6|207960.6|207870.6|207949|207859|15
1736757370000|2025-01-13 08:36:10|207956.5|207866.5|207956.5|207866.5|207956.7|207866.7|207953.1|207863.1|15
1736757380000|2025-01-13 08:36:20|207956.6|207866.6|207956.5|207866.5|207956.6|207866.6|207952.8|207862.8|8
1736757390000|2025-01-13 08:36:30|207956.8|207866.8|207951.2|207861.2|207957.5|207867.5|207951.2|207861.2|8
1736757400000|2025-01-13 08:36:40|207950.8|207860.8|207909.7|207819.7|207950.8|207860.8|207895.4|207805.4|27
1736757410000|2025-01-13 08:36:50|207909.6|207819.6|207906.5|207816.5|207913.3|207823.3|207903.4|207813.4|20
1736757420000|2025-01-13 08:37:00|207907.4|207817.4|207907.3|207817.3|207913.9|207823.9|207907.3|207817.3|9
1736757430000|2025-01-13 08:37:10|207915|207825|207950.6|207860.6|207954.3|207864.3|207909.6|207819.6|15
1736757440000|2025-01-13 08:37:20|207951|207861|207929.5|207839.5|207951|207861|207923.9|207833.9|23
1736757450000|2025-01-13 08:37:30|207917.2|207827.2|207914.7|207824.7|207917.2|207827.2|207911.2|207821.2|7
1736757460000|2025-01-13 08:37:40|207916.2|207826.2|207917.8|207827.8|207918.1|207828.1|207910.9|207820.9|10
1736757470000|2025-01-13 08:37:50|207916.8|207826.8|207934.1|207844.1|207934.2|207844.2|207916.8|207826.8|19
1736757480000|2025-01-13 08:38:00|207938.6|207848.6|207954.9|207864.9|207956.6|207866.6|207938.6|207848.6|27
1736757490000|2025-01-13 08:38:10|207955.1|207865.1|207970.1|207880.1|207971.3|207881.3|207951.1|207861.1|17
1736757500000|2025-01-13 08:38:20|207966.9|207876.9|207963.6|207873.6|207969.8|207879.8|207963.6|207873.6|11
1736757510000|2025-01-13 08:38:30|207957.4|207867.4|207948.8|207858.8|207958|207868|207943.9|207853.9|23
1736757520000|2025-01-13 08:38:40|207948.7|207858.7|207920.4|207830.4|207948.7|207858.7|207916.5|207826.5|12
1736757530000|2025-01-13 08:38:50|207915|207825|207913.9|207823.9|207915|207825|207909.5|207819.5|6
1736757540000|2025-01-13 08:39:00|207914|207824|207918.3|207828.3|207920.3|207830.3|207912.6|207822.6|16
1736757550000|2025-01-13 08:39:10|207916.6|207826.6|207915.2|207825.2|207917.9|207827.9|207911|207821|12
1736757560000|2025-01-13 08:39:20|207917.4|207827.4|207918.7|207828.7|207918.7|207828.7|207917.4|207827.4|3
1736757570000|2025-01-13 08:39:30|207916.8|207826.8|207923.7|207833.7|207928.3|207838.3|207913.8|207823.8|19
1736757580000|2025-01-13 08:39:40|207924.8|207834.8|207925.1|207835.1|207931.8|207841.8|207923.7|207833.7|20
1736757590000|2025-01-13 08:39:50|207926.8|207836.8|207926.9|207836.9|207927.4|207837.4|207925.2|207835.2|17
1736757600000|2025-01-13 08:40:00|207932.2|207842.2|207954.1|207864.1|207956.6|207866.6|207930.4|207840.4|28
1736757610000|2025-01-13 08:40:10|207954.8|207864.8|207944.8|207854.8|207957.2|207867.2|207944.2|207854.2|18
1736757620000|2025-01-13 08:40:20|207944.9|207854.9|207964.2|207874.2|207965.6|207875.6|207944.8|207854.8|19
1736757630000|2025-01-13 08:40:30|207964.1|207874.1|207961.1|207871.1|207964.1|207874.1|207955|207865|13
1736757640000|2025-01-13 08:40:40|207961.2|207871.2|207957.3|207867.3|207962.7|207872.7|207957.3|207867.3|10
1736757650000|2025-01-13 08:40:50|207957.2|207867.2|207956.5|207866.5|207957.2|207867.2|207954.1|207864.1|9
1736757660000|2025-01-13 08:41:00|207956.6|207866.6|207948.9|207858.9|207957.7|207867.7|207948.9|207858.9|13
1736757670000|2025-01-13 08:41:10|207949.3|207859.3|207957.9|207867.9|207959.4|207869.4|207949.3|207859.3|10
1736757680000|2025-01-13 08:41:20|207957.7|207867.7|207963.6|207873.6|207967.1|207877.1|207954.2|207864.2|18
1736757690000|2025-01-13 08:41:30|207963.8|207873.8|207960.8|207870.8|207963.8|207873.8|207960.8|207870.8|11
1736757700000|2025-01-13 08:41:40|207960.6|207870.6|207955.7|207865.7|207964.1|207874.1|207955.7|207865.7|17
1736757710000|2025-01-13 08:41:50|207956|207866|207959|207869|207960.1|207870.1|207954.4|207864.4|16
1736757720000|2025-01-13 08:42:00|207959.6|207869.6|207959.7|207869.7|207960.9|207870.9|207959.5|207869.5|9
1736757730000|2025-01-13 08:42:10|207959.5|207869.5|207958.4|207868.4|207960.6|207870.6|207952.4|207862.4|11
1736757740000|2025-01-13 08:42:20|207955.8|207865.8|207960.1|207870.1|207960.6|207870.6|207955.8|207865.8|10
1736757750000|2025-01-13 08:42:30|207960.6|207870.6|207960.6|207870.6|207962.1|207872.1|207960.6|207870.6|6
1736757760000|2025-01-13 08:42:40|207962|207872|207958.4|207868.4|207963.6|207873.6|207958.4|207868.4|8
1736757770000|2025-01-13 08:42:50|207958.6|207868.6|207962|207872|207967.6|207877.6|207958.6|207868.6|11
1736757780000|2025-01-13 08:43:00|207951.6|207861.6|207963.8|207873.8|207965.2|207875.2|207951.6|207861.6|18
1736757790000|2025-01-13 08:43:10|207966.1|207876.1|207953.9|207863.9|207976|207886|207946.2|207856.2|28
1736757800000|2025-01-13 08:43:20|207954.4|207864.4|207997|207907|208001.7|207911.7|207954.4|207864.4|17
1736757810000|2025-01-13 08:43:30|207998.9|207908.9|207995|207905|208005.2|207915.2|207989.9|207899.9|16
1736757820000|2025-01-13 08:43:40|207996.8|207906.8|207996.2|207906.2|208005.3|207915.3|207993|207903|17
1736757830000|2025-01-13 08:43:50|207996.7|207906.7|207991.5|207901.5|208001.3|207911.3|207989.9|207899.9|21
1736757840000|2025-01-13 08:44:00|207996.3|207906.3|207996|207906|208000.1|207910.1|207992.4|207902.4|14
1736757850000|2025-01-13 08:44:10|207997.7|207907.7|207995.5|207905.5|207997.7|207907.7|207993.8|207903.8|7
1736757860000|2025-01-13 08:44:20|207993.9|207903.9|207960.9|207870.9|207993.9|207903.9|207954.8|207864.8|18
1736757870000|2025-01-13 08:44:30|207958.7|207868.7|207955.8|207865.8|207958.9|207868.9|207950.8|207860.8|7
1736757880000|2025-01-13 08:44:40|207951.3|207861.3|207933.8|207843.8|207951.3|207861.3|207930.3|207840.3|22
1736757890000|2025-01-13 08:44:50|207934.4|207844.4|207939.9|207849.9|207944.1|207854.1|207934.4|207844.4|15
1736757900000|2025-01-13 08:45:00|207941|207851|207942.3|207852.3|207942.3|207852.3|207941|207851|5
1736757910000|2025-01-13 08:45:10|207942.1|207852.1|207942.1|207852.1|207942.1|207852.1|207942.1|207852.1|1
1736757920000|2025-01-13 08:45:20|207942.2|207852.2|207912.3|207822.3|207948.1|207858.1|207903|207813|14
1736757930000|2025-01-13 08:45:30|207913.5|207823.5|207905|207815|207918.3|207828.3|207901.7|207811.7|32
1736757940000|2025-01-13 08:45:40|207903.1|207813.1|207911.2|207821.2|207914.6|207824.6|207898.1|207808.1|25
1736757950000|2025-01-13 08:45:50|207911.8|207821.8|207920.2|207830.2|207920.2|207830.2|207901.2|207811.2|28
1736757960000|2025-01-13 08:46:00|207921.8|207831.8|207936.8|207846.8|207937.2|207847.2|207919.8|207829.8|33
1736757970000|2025-01-13 08:46:10|207939.8|207849.8|207944.1|207854.1|207945.6|207855.6|207938.9|207848.9|16
1736757980000|2025-01-13 08:46:20|207942.4|207852.4|207939.3|207849.3|207944.5|207854.5|207938.7|207848.7|11
1736757990000|2025-01-13 08:46:30|207938.9|207848.9|207940|207850|207943.4|207853.4|207934.5|207844.5|11
1736758000000|2025-01-13 08:46:40|207940.6|207850.6|207945.7|207855.7|207953.7|207863.7|207940.6|207850.6|11
1736758010000|2025-01-13 08:46:50|207944|207854|207951.3|207861.3|207955.1|207865.1|207943|207853|6
1736758020000|2025-01-13 08:47:00|207950.2|207860.2|207992|207902|207997.6|207907.6|207950.2|207860.2|35
1736758030000|2025-01-13 08:47:10|207990.5|207900.5|207990.1|207900.1|208000.7|207910.7|207988.5|207898.5|20
1736758040000|2025-01-13 08:47:20|207989.7|207899.7|207992.3|207902.3|207999.2|207909.2|207989.3|207899.3|14
1736758050000|2025-01-13 08:47:30|207992.4|207902.4|207990.9|207900.9|207992.6|207902.6|207990|207900|8
1736758060000|2025-01-13 08:47:40|207991.6|207901.6|207991.6|207901.6|208001.1|207911.1|207989.7|207899.7|16
1736758070000|2025-01-13 08:47:50|207998.6|207908.6|208000|207910|208000|207910|207993|207903|10
1736758080000|2025-01-13 08:48:00|208005.3|207915.3|208000.4|207910.4|208005.3|207915.3|207999.6|207909.6|19
1736758090000|2025-01-13 08:48:10|207999.4|207909.4|208012.9|207922.9|208018.1|207928.1|207999.2|207909.2|14
1736758100000|2025-01-13 08:48:20|208009.9|207919.9|207953.2|207863.2|208009.9|207919.9|207949.9|207859.9|19
1736758110000|2025-01-13 08:48:30|207951.1|207861.1|207953.6|207863.6|207959.6|207869.6|207948.4|207858.4|25
1736758120000|2025-01-13 08:48:40|207952.9|207862.9|207954.3|207864.3|207957.1|207867.1|207952.9|207862.9|28
1736758130000|2025-01-13 08:48:50|207954.4|207864.4|207954.3|207864.3|207954.9|207864.9|207954.3|207864.3|11
1736758140000|2025-01-13 08:49:00|207954.4|207864.4|207960|207870|207975|207885|207954.4|207864.4|25
1736758150000|2025-01-13 08:49:10|207963.7|207873.7|207956|207866|207973.9|207883.9|207955.4|207865.4|19
1736758160000|2025-01-13 08:49:20|207955.8|207865.8|207972.2|207882.2|207980.8|207890.8|207955.5|207865.5|22
1736758170000|2025-01-13 08:49:30|207977.7|207887.7|207950.7|207860.7|207977.7|207887.7|207950.6|207860.6|24
1736758180000|2025-01-13 08:49:40|207952.1|207862.1|207975.2|207885.2|207975.3|207885.3|207952.1|207862.1|26
1736758190000|2025-01-13 08:49:50|207975.5|207885.5|207947.9|207857.9|207975.5|207885.5|207947.9|207857.9|21
1736758200000|2025-01-13 08:50:00|207952.1|207862.1|207945.4|207855.4|207952.1|207862.1|207932.6|207842.6|25
1736758210000|2025-01-13 08:50:10|207945.3|207855.3|207944.6|207854.6|207947.7|207857.7|207939.6|207849.6|16
1736758220000|2025-01-13 08:50:20|207942.6|207852.6|207938.9|207848.9|207944.1|207854.1|207932.6|207842.6|29
1736758230000|2025-01-13 08:50:30|207938.8|207848.8|207943.7|207853.7|207944.2|207854.2|207938.6|207848.6|23
1736758240000|2025-01-13 08:50:40|207943.9|207853.9|207930.3|207840.3|207943.9|207853.9|207928.1|207838.1|30
1736758250000|2025-01-13 08:50:50|207930.5|207840.5|207944.8|207854.8|207954.6|207864.6|207930.5|207840.5|26
1736758260000|2025-01-13 08:51:00|207947|207857|207956.7|207866.7|207958.1|207868.1|207947|207857|22
1736758270000|2025-01-13 08:51:10|207954.7|207864.7|207947.3|207857.3|207954.7|207864.7|207945|207855|21
1736758280000|2025-01-13 08:51:20|207947.5|207857.5|207905.1|207815.1|207949.5|207859.5|207904.4|207814.4|15
1736758290000|2025-01-13 08:51:30|207908.1|207818.1|207906|207816|207908.1|207818.1|207905.9|207815.9|13
1736758300000|2025-01-13 08:51:40|207908|207818|207907|207817|207909.9|207819.9|207907|207817|4
1736758310000|2025-01-13 08:51:50|207903.3|207813.3|207914.9|207824.9|207914.9|207824.9|207903.3|207813.3|20
1736758320000|2025-01-13 08:52:00|207915.1|207825.1|207909|207819|207915.1|207825.1|207909|207819|7
1736758330000|2025-01-13 08:52:10|207910.2|207820.2|207914.3|207824.3|207915.3|207825.3|207909|207819|10
1736758340000|2025-01-13 08:52:20|207911.9|207821.9|207910|207820|207914.8|207824.8|207909.8|207819.8|9
1736758350000|2025-01-13 08:52:30|207908.8|207818.8|207841.4|207751.4|207909.6|207819.6|207839.7|207749.7|24
1736758360000|2025-01-13 08:52:40|207841.2|207751.2|207839.7|207749.7|207841.2|207751.2|207836.4|207746.4|22
1736758370000|2025-01-13 08:52:50|207838.1|207748.1|207839.8|207749.8|207841.9|207751.9|207837.6|207747.6|16
1736758380000|2025-01-13 08:53:00|207845.1|207755.1|207865.9|207775.9|207866.3|207776.3|207842|207752|16
1736758390000|2025-01-13 08:53:10|207867.7|207777.7|207867.7|207777.7|207870.2|207780.2|207863.6|207773.6|17
1736758400000|2025-01-13 08:53:20|207862.6|207772.6|207865.6|207775.6|207865.6|207775.6|207859.5|207769.5|16
1736758410000|2025-01-13 08:53:30|207866.7|207776.7|207878.5|207788.5|207878.5|207788.5|207866.7|207776.7|21
1736758420000|2025-01-13 08:53:40|207878.7|207788.7|207885.1|207795.1|207885.1|207795.1|207877.5|207787.5|11
1736758430000|2025-01-13 08:53:50|207883.9|207793.9|207882.9|207792.9|207886.8|207796.8|207882.1|207792.1|10
1736758440000|2025-01-13 08:54:00|207887.3|207797.3|207859.5|207769.5|207896.3|207806.3|207853.8|207763.8|21
1736758450000|2025-01-13 08:54:10|207860.1|207770.1|207864.2|207774.2|207864.2|207774.2|207858.2|207768.2|9
1736758460000|2025-01-13 08:54:20|207864|207774|207865.2|207775.2|207869.7|207779.7|207863|207773|17
1736758470000|2025-01-13 08:54:30|207864.1|207774.1|207865.2|207775.2|207865.9|207775.9|207864.1|207774.1|7
1736758480000|2025-01-13 08:54:40|207867.5|207777.5|207862.3|207772.3|207867.5|207777.5|207862|207772|17
1736758490000|2025-01-13 08:54:50|207864.2|207774.2|207874.3|207784.3|207877.6|207787.6|207862.4|207772.4|17
1736758500000|2025-01-13 08:55:00|207895.1|207805.1|207900.7|207810.7|207905.1|207815.1|207894.3|207804.3|18
1736758510000|2025-01-13 08:55:10|207904.1|207814.1|207900.2|207810.2|207904.1|207814.1|207900.2|207810.2|2
1736758520000|2025-01-13 08:55:20|207898.5|207808.5|207889.9|207799.9|207898.5|207808.5|207889.3|207799.3|14
1736758530000|2025-01-13 08:55:30|207891|207801|207866.6|207776.6|207891|207801|207858.6|207768.6|17
1736758540000|2025-01-13 08:55:40|207865.4|207775.4|207861.4|207771.4|207870|207780|207860.9|207770.9|25
1736758550000|2025-01-13 08:55:50|207859.8|207769.8|207865.9|207775.9|207865.9|207775.9|207859.1|207769.1|16
1736758560000|2025-01-13 08:56:00|207868.9|207778.9|207827.9|207737.9|207878.3|207788.3|207823.4|207733.4|23
1736758570000|2025-01-13 08:56:10|207827.5|207737.5|207830.5|207740.5|207836.7|207746.7|207823.7|207733.7|22
1736758580000|2025-01-13 08:56:20|207830.3|207740.3|207825.3|207735.3|207832|207742|207824.5|207734.5|22
1736758590000|2025-01-13 08:56:30|207825.5|207735.5|207831.4|207741.4|207833.6|207743.6|207824.7|207734.7|25
1736758600000|2025-01-13 08:56:40|207833.4|207743.4|207827.3|207737.3|207834.5|207744.5|207827.1|207737.1|32
1736758610000|2025-01-13 08:56:50|207826.7|207736.7|207832.7|207742.7|207834.5|207744.5|207825.3|207735.3|17
1736758620000|2025-01-13 08:57:00|207834.7|207744.7|207825.9|207735.9|207834.7|207744.7|207823.9|207733.9|20
1736758630000|2025-01-13 08:57:10|207831.1|207741.1|207832.5|207742.5|207832.5|207742.5|207828.2|207738.2|15
1736758640000|2025-01-13 08:57:20|207832.7|207742.7|207832.6|207742.6|207836.3|207746.3|207832.1|207742.1|9
1736758650000|2025-01-13 08:57:30|207819.6|207729.6|207822.3|207732.3|207829.9|207739.9|207819.6|207729.6|11
1736758660000|2025-01-13 08:57:40|207822|207732|207820.9|207730.9|207824.4|207734.4|207820.3|207730.3|16
1736758670000|2025-01-13 08:57:50|207822.8|207732.8|207825.3|207735.3|207827.3|207737.3|207819.2|207729.2|16
1736758680000|2025-01-13 08:58:00|207825.7|207735.7|207828.9|207738.9|207828.9|207738.9|207825.7|207735.7|16
1736758690000|2025-01-13 08:58:10|207828.7|207738.7|207840.8|207750.8|207841.3|207751.3|207828.7|207738.7|15
1736758700000|2025-01-13 08:58:20|207839.4|207749.4|207840.4|207750.4|207840.4|207750.4|207820.3|207730.3|23
1736758710000|2025-01-13 08:58:30|207840.8|207750.8|207852.2|207762.2|207852.7|207762.7|207840.8|207750.8|9
1736758720000|2025-01-13 08:58:40|207855.6|207765.6|207849.5|207759.5|207855.6|207765.6|207849.5|207759.5|11
1736758730000|2025-01-13 08:58:50|207847.8|207757.8|207848.7|207758.7|207849.3|207759.3|207847.8|207757.8|5
1736758740000|2025-01-13 08:59:00|207852.1|207762.1|207849.5|207759.5|207853.8|207763.8|207849.2|207759.2|8
1736758750000|2025-01-13 08:59:10|207849.4|207759.4|207848.5|207758.5|207854.2|207764.2|207848.4|207758.4|11
1736758760000|2025-01-13 08:59:20|207850.1|207760.1|207849.5|207759.5|207856.8|207766.8|207849.5|207759.5|12
1736758770000|2025-01-13 08:59:30|207849.7|207759.7|207855.3|207765.3|207855.3|207765.3|207849.7|207759.7|8
1736758780000|2025-01-13 08:59:40|207851.2|207761.2|207850.5|207760.5|207854.2|207764.2|207850.5|207760.5|4
1736758790000|2025-01-13 08:59:50|207853.9|207763.9|207851.8|207761.8|207854.5|207764.5|207850.4|207760.4|4
1736758800000|2025-01-13 09:00:00|207851|207761|207932.8|207842.8|207932.8|207842.8|207849.2|207759.2|29
1736758810000|2025-01-13 09:00:10|207933.5|207843.5|207922.9|207832.9|207933.6|207843.6|207906.8|207816.8|24
1736758820000|2025-01-13 09:00:20|207923.1|207833.1|207927.1|207837.1|207928.7|207838.7|207922.9|207832.9|20
1736758830000|2025-01-13 09:00:30|207927.5|207837.5|207928.7|207838.7|207933|207843|207922.7|207832.7|22
1736758840000|2025-01-13 09:00:40|207927.7|207837.7|207977.2|207887.2|207977.2|207887.2|207924.7|207834.7|30
1736758850000|2025-01-13 09:00:50|207973.8|207883.8|207969.8|207879.8|207973.8|207883.8|207967.3|207877.3|28
1736758860000|2025-01-13 09:01:00|207981.7|207891.7|207997.7|207907.7|207999.4|207909.4|207981.7|207891.7|9
1736758870000|2025-01-13 09:01:10|207996.9|207906.9|207955.5|207865.5|207998.3|207908.3|207948.1|207858.1|15
1736758880000|2025-01-13 09:01:20|207955.8|207865.8|207955.6|207865.6|207956.3|207866.3|207952.9|207862.9|18
1736758890000|2025-01-13 09:01:30|207955.2|207865.2|207950.3|207860.3|207957.3|207867.3|207950|207860|24
1736758900000|2025-01-13 09:01:40|207951.2|207861.2|207909.9|207819.9|207951.2|207861.2|207906.6|207816.6|24
1736758910000|2025-01-13 09:01:50|207909.6|207819.6|207912.4|207822.4|207913|207823|207909.6|207819.6|18
1736758920000|2025-01-13 09:02:00|207914.9|207824.9|207905.3|207815.3|207927.4|207837.4|207905.3|207815.3|25
1736758930000|2025-01-13 09:02:10|207909.3|207819.3|207914.9|207824.9|207914.9|207824.9|207908.4|207818.4|8
1736758940000|2025-01-13 09:02:20|207914.2|207824.2|207913.2|207823.2|207914.9|207824.9|207909.1|207819.1|8
1736758950000|2025-01-13 09:02:30|207914.5|207824.5|207941.4|207851.4|207941.4|207851.4|207912.6|207822.6|23
1736758960000|2025-01-13 09:02:40|207933.7|207843.7|207935.5|207845.5|207941.9|207851.9|207928.2|207838.2|32
1736758970000|2025-01-13 09:02:50|207935.8|207845.8|207954.9|207864.9|207955.9|207865.9|207933.1|207843.1|17
1736758980000|2025-01-13 09:03:00|207956.8|207866.8|207962.5|207872.5|207962.7|207872.7|207956.8|207866.8|10
1736758990000|2025-01-13 09:03:10|207962.4|207872.4|207969|207879|207971.1|207881.1|207962.1|207872.1|12
1736759000000|2025-01-13 09:03:20|207969.1|207879.1|207967.5|207877.5|207969.1|207879.1|207966.9|207876.9|9
1736759010000|2025-01-13 09:03:30|207972.4|207882.4|207972.7|207882.7|207976.6|207886.6|207970.8|207880.8|13
1736759020000|2025-01-13 09:03:40|207972.9|207882.9|207974.7|207884.7|207977|207887|207968.9|207878.9|13
1736759030000|2025-01-13 09:03:50|207978.6|207888.6|207979.9|207889.9|207979.9|207889.9|207976.8|207886.8|10
1736759040000|2025-01-13 09:04:00|207981|207891|207980.8|207890.8|207981|207891|207978.5|207888.5|4
1736759050000|2025-01-13 09:04:10|207981.3|207891.3|207981.7|207891.7|207981.7|207891.7|207981.3|207891.3|2
1736759060000|2025-01-13 09:04:20|207979.7|207889.7|207983|207893|208023.4|207933.4|207979.7|207889.7|24
1736759070000|2025-01-13 09:04:30|207983.8|207893.8|207966.8|207876.8|207983.8|207893.8|207966.8|207876.8|18
1736759080000|2025-01-13 09:04:40|207966.4|207876.4|207944.6|207854.6|207978.3|207888.3|207942.9|207852.9|21
1736759090000|2025-01-13 09:04:50|207944|207854|207940.3|207850.3|207953.3|207863.3|207940.3|207850.3|25
1736759100000|2025-01-13 09:05:00|207943.4|207853.4|207944|207854|207945.5|207855.5|207940.1|207850.1|26
1736759110000|2025-01-13 09:05:10|207944.1|207854.1|207944.7|207854.7|207949.4|207859.4|207942.9|207852.9|20
1736759120000|2025-01-13 09:05:20|207944.1|207854.1|207943.8|207853.8|207949.8|207859.8|207940.7|207850.7|17
1736759130000|2025-01-13 09:05:30|207944.6|207854.6|207868.8|207778.8|207946.1|207856.1|207868.8|207778.8|27
1736759140000|2025-01-13 09:05:40|207870.6|207780.6|207881.3|207791.3|207892.4|207802.4|207869.3|207779.3|24
1736759150000|2025-01-13 09:05:50|207881.9|207791.9|207882.1|207792.1|207883.7|207793.7|207881.7|207791.7|12
1736759160000|2025-01-13 09:06:00|207887.9|207797.9|207846.5|207756.5|207896|207806|207829.4|207739.4|28
1736759170000|2025-01-13 09:06:10|207846.6|207756.6|207834.8|207744.8|207846.6|207756.6|207834.8|207744.8|25
1736759180000|2025-01-13 09:06:20|207834|207744|207820|207730|207844.4|207754.4|207811|207721|20
1736759190000|2025-01-13 09:06:30|207819.2|207729.2|207820.9|207730.9|207829.5|207739.5|207819.2|207729.2|14
1736759200000|2025-01-13 09:06:40|207821.8|207731.8|207821|207731|207821.9|207731.9|207811.7|207721.7|13
1736759210000|2025-01-13 09:06:50|207824.1|207734.1|207822.8|207732.8|207824.1|207734.1|207812.1|207722.1|16
1736759220000|2025-01-13 09:07:00|207828.6|207738.6|207829.7|207739.7|207835.2|207745.2|207820.5|207730.5|37
1736759230000|2025-01-13 09:07:10|207825.3|207735.3|207814|207724|207825.3|207735.3|207814|207724|13
1736759240000|2025-01-13 09:07:20|207815.8|207725.8|207823.7|207733.7|207829.8|207739.8|207815.8|207725.8|27
1736759250000|2025-01-13 09:07:30|207833.2|207743.2|207844.8|207754.8|207845.3|207755.3|207822.6|207732.6|19
1736759260000|2025-01-13 09:07:40|207846.2|207756.2|207876.9|207786.9|207876.9|207786.9|207844.2|207754.2|25
1736759270000|2025-01-13 09:07:50|207875.2|207785.2|207877.3|207787.3|207879.6|207789.6|207875.2|207785.2|5
1736759280000|2025-01-13 09:08:00|207880.2|207790.2|207864.7|207774.7|207880.2|207790.2|207861.5|207771.5|16
1736759290000|2025-01-13 09:08:10|207864.1|207774.1|207867.3|207777.3|207871.7|207781.7|207864.1|207774.1|16
1736759300000|2025-01-13 09:08:20|207867.6|207777.6|207859.7|207769.7|207867.6|207777.6|207859|207769|20
1736759310000|2025-01-13 09:08:30|207859.5|207769.5|207854|207764|207865.8|207775.8|207851.1|207761.1|23
1736759320000|2025-01-13 09:08:40|207853.8|207763.8|207847.6|207757.6|207853.8|207763.8|207847.6|207757.6|10
1736759330000|2025-01-13 09:08:50|207853.5|207763.5|207859.7|207769.7|207864.1|207774.1|207849.8|207759.8|27
1736759340000|2025-01-13 09:09:00|207860.9|207770.9|207820.9|207730.9|207865.2|207775.2|207817.9|207727.9|28
1736759350000|2025-01-13 09:09:10|207818.5|207728.5|207819.6|207729.6|207820.8|207730.8|207812.2|207722.2|27
1736759360000|2025-01-13 09:09:20|207819.2|207729.2|207807.4|207717.4|207819.6|207729.6|207804|207714|18
1736759370000|2025-01-13 09:09:30|207805.6|207715.6|207805.5|207715.5|207810|207720|207801.4|207711.4|20
1736759380000|2025-01-13 09:09:40|207815|207725|207825.2|207735.2|207825.6|207735.6|207815|207725|9
1736759390000|2025-01-13 09:09:50|207828.5|207738.5|207818.6|207728.6|207828.5|207738.5|207818.6|207728.6|8
1736759400000|2025-01-13 09:10:00|207825.7|207735.7|207834.5|207744.5|207841.2|207751.2|207824.8|207734.8|21
1736759410000|2025-01-13 09:10:10|207834.3|207744.3|207835.2|207745.2|207835.3|207745.3|207834|207744|9
1736759420000|2025-01-13 09:10:20|207835|207745|207833.1|207743.1|207835|207745|207829.2|207739.2|24
1736759430000|2025-01-13 09:10:30|207836.9|207746.9|207803.5|207713.5|207836.9|207746.9|207777.9|207687.9|22
1736759440000|2025-01-13 09:10:40|207803.1|207713.1|207797|207707|207803.3|207713.3|207792.4|207702.4|21
1736759450000|2025-01-13 09:10:50|207793.2|207703.2|207783.1|207693.1|207799.6|207709.6|207783.1|207693.1|18
1736759460000|2025-01-13 09:11:00|207789.4|207699.4|207786.9|207696.9|207792.1|207702.1|207783.3|207693.3|20
1736759470000|2025-01-13 09:11:10|207787.6|207697.6|207790.2|207700.2|207794.2|207704.2|207786.7|207696.7|17
1736759480000|2025-01-13 09:11:20|207790.1|207700.1|207795.7|207705.7|207796.5|207706.5|207790.1|207700.1|21
1736759490000|2025-01-13 09:11:30|207808.9|207718.9|207808.3|207718.3|207808.9|207718.9|207804|207714|30
1736759500000|2025-01-13 09:11:40|207808.2|207718.2|207814.4|207724.4|207821.7|207731.7|207800.1|207710.1|21
1736759510000|2025-01-13 09:11:50|207816|207726|207829.7|207739.7|207829.7|207739.7|207816|207726|12
1736759520000|2025-01-13 09:12:00|207840.1|207750.1|207832.9|207742.9|207853.1|207763.1|207819.8|207729.8|28
1736759530000|2025-01-13 09:12:10|207833.5|207743.5|207835.5|207745.5|207839.8|207749.8|207833.5|207743.5|20
1736759540000|2025-01-13 09:12:20|207836|207746|207820.1|207730.1|207836|207746|207819.4|207729.4|16
1736759550000|2025-01-13 09:12:30|207820|207730|207830.4|207740.4|207831.1|207741.1|207817.9|207727.9|14
1736759560000|2025-01-13 09:12:40|207831|207741|207837.8|207747.8|207840.2|207750.2|207830|207740|24
1736759570000|2025-01-13 09:12:50|207835.8|207745.8|207836|207746|207836.2|207746.2|207833.8|207743.8|12
1736759580000|2025-01-13 09:13:00|207838.2|207748.2|207835.1|207745.1|207839.1|207749.1|207823.5|207733.5|24
1736759590000|2025-01-13 09:13:10|207834.9|207744.9|207835|207745|207835|207745|207830.8|207740.8|13
1736759600000|2025-01-13 09:13:20|207835.2|207745.2|207783.9|207693.9|207840.1|207750.1|207773.8|207683.8|22
1736759610000|2025-01-13 09:13:30|207784.5|207694.5|207773.8|207683.8|207784.7|207694.7|207773.8|207683.8|19
1736759620000|2025-01-13 09:13:40|207774|207684|207776.8|207686.8|207776.8|207686.8|207773.7|207683.7|13
1736759630000|2025-01-13 09:13:50|207777.4|207687.4|207760.2|207670.2|207777.6|207687.6|207760.2|207670.2|24
1736759640000|2025-01-13 09:14:00|207762.3|207672.3|207765.6|207675.6|207771.3|207681.3|207761|207671|26
1736759650000|2025-01-13 09:14:10|207766.5|207676.5|207770.1|207680.1|207774.2|207684.2|207763.1|207673.1|23
1736759660000|2025-01-13 09:14:20|207769.5|207679.5|207747.4|207657.4|207782.3|207692.3|207741.9|207651.9|32
1736759670000|2025-01-13 09:14:30|207746.9|207656.9|207739.9|207649.9|207746.9|207656.9|207738|207648|23
1736759680000|2025-01-13 09:14:40|207739.2|207649.2|207744.5|207654.5|207746.8|207656.8|207739.2|207649.2|18
1736759690000|2025-01-13 09:14:50|207741.9|207651.9|207752.5|207662.5|207753.2|207663.2|207741.6|207651.6|21
1736759700000|2025-01-13 09:15:00|207751.4|207661.4|207781.3|207691.3|207783.5|207693.5|207751.4|207661.4|24
1736759710000|2025-01-13 09:15:10|207784.7|207694.7|207788.8|207698.8|207789.5|207699.5|207784.7|207694.7|14
1736759720000|2025-01-13 09:15:20|207788.2|207698.2|207775.2|207685.2|207789.7|207699.7|207773.8|207683.8|25
1736759730000|2025-01-13 09:15:30|207773.9|207683.9|207781.1|207691.1|207784.1|207694.1|207773.9|207683.9|13
1736759740000|2025-01-13 09:15:40|207779.7|207689.7|207773.5|207683.5|207781.1|207691.1|207769.6|207679.6|11
1736759750000|2025-01-13 09:15:50|207774.5|207684.5|207791.8|207701.8|207792|207702|207774.5|207684.5|14
1736759760000|2025-01-13 09:16:00|207794.5|207704.5|207805.7|207715.7|207806.3|207716.3|207794.5|207704.5|8
1736759770000|2025-01-13 09:16:10|207804.1|207714.1|207804.1|207714.1|207804.1|207714.1|207804.1|207714.1|1
1736759780000|2025-01-13 09:16:20|207803.6|207713.6|207855.3|207765.3|207860.8|207770.8|207803.4|207713.4|17
1736759790000|2025-01-13 09:16:30|207854|207764|207857|207767|207857|207767|207854|207764|25
1736759800000|2025-01-13 09:16:40|207856.8|207766.8|207857.7|207767.7|207857.8|207767.8|207854.8|207764.8|17
1736759810000|2025-01-13 09:16:50|207855.1|207765.1|207753.9|207663.9|207855.1|207765.1|207747.4|207657.4|24
1736759820000|2025-01-13 09:17:00|207762|207672|207762.8|207672.8|207767.7|207677.7|207762|207672|14
1736759830000|2025-01-13 09:17:10|207763.1|207673.1|207760.2|207670.2|207765.9|207675.9|207756.1|207666.1|26
1736759840000|2025-01-13 09:17:20|207760.8|207670.8|207700.9|207610.9|207762|207672|207696.4|207606.4|31
1736759850000|2025-01-13 09:17:30|207714.9|207624.9|207728.7|207638.7|207731.3|207641.3|207714.9|207624.9|32
1736759860000|2025-01-13 09:17:40|207729.3|207639.3|207731.1|207641.1|207735.8|207645.8|207723|207633|22
1736759870000|2025-01-13 09:17:50|207731.8|207641.8|207745.8|207655.8|207745.8|207655.8|207731.8|207641.8|24
1736759880000|2025-01-13 09:18:00|207761.1|207671.1|207759.9|207669.9|207761.9|207671.9|207755.6|207665.6|18
1736759890000|2025-01-13 09:18:10|207760.1|207670.1|207769.1|207679.1|207771.8|207681.8|207760.1|207670.1|16
1736759900000|2025-01-13 09:18:20|207768.1|207678.1|207771.4|207681.4|207779|207689|207768.1|207678.1|15
1736759910000|2025-01-13 09:18:30|207791.6|207701.6|207805.7|207715.7|207807.1|207717.1|207791.6|207701.6|28
1736759920000|2025-01-13 09:18:40|207807.1|207717.1|207808.3|207718.3|207812.7|207722.7|207804.9|207714.9|14
1736759930000|2025-01-13 09:18:50|207808.2|207718.2|207808.3|207718.3|207808.3|207718.3|207808.2|207718.2|4
1736759940000|2025-01-13 09:19:00|207813.7|207723.7|207803.4|207713.4|207813.9|207723.9|207803.4|207713.4|15
1736759950000|2025-01-13 09:19:10|207799.2|207709.2|207789.6|207699.6|207802.1|207712.1|207782|207692|23
1736759960000|2025-01-13 09:19:20|207787.1|207697.1|207783.5|207693.5|207790.5|207700.5|207779.8|207689.8|32
1736759970000|2025-01-13 09:19:30|207783.7|207693.7|207774.8|207684.8|207783.7|207693.7|207769.7|207679.7|27
1736759980000|2025-01-13 09:19:40|207770.9|207680.9|207769.4|207679.4|207771.3|207681.3|207767.5|207677.5|11
1736759990000|2025-01-13 09:19:50|207769.2|207679.2|207785.1|207695.1|207785.1|207695.1|207767|207677|22
1736760000000|2025-01-13 09:20:00|207778.1|207688.1|207780.1|207690.1|207780.1|207690.1|207774.4|207684.4|27
1736760010000|2025-01-13 09:20:10|207783.9|207693.9|207784.6|207694.6|207789.8|207699.8|207781.1|207691.1|19
1736760020000|2025-01-13 09:20:20|207784.4|207694.4|207787.5|207697.5|207791.3|207701.3|207784.2|207694.2|19
1736760030000|2025-01-13 09:20:30|207787.6|207697.6|207791.1|207701.1|207791.1|207701.1|207785.2|207695.2|7
1736760040000|2025-01-13 09:20:40|207786|207696|207781.4|207691.4|207786.2|207696.2|207781.4|207691.4|8
1736760050000|2025-01-13 09:20:50|207780.5|207690.5|207782.1|207692.1|207788.3|207698.3|207777.4|207687.4|16
1736760060000|2025-01-13 09:21:00|207781.7|207691.7|207788.3|207698.3|207789.1|207699.1|207781.7|207691.7|18
1736760070000|2025-01-13 09:21:10|207782.8|207692.8|207776.7|207686.7|207787.3|207697.3|207776.7|207686.7|13
1736760080000|2025-01-13 09:21:20|207777.1|207687.1|207781.8|207691.8|207786.8|207696.8|207773.7|207683.7|15
1736760090000|2025-01-13 09:21:30|207781.7|207691.7|207844.9|207754.9|207845.5|207755.5|207781.7|207691.7|20
1736760100000|2025-01-13 09:21:40|207840.2|207750.2|207835.4|207745.4|207843.1|207753.1|207827.8|207737.8|33
1736760110000|2025-01-13 09:21:50|207833.8|207743.8|207871.9|207781.9|207873|207783|207833.2|207743.2|31
1736760120000|2025-01-13 09:22:00|207875.4|207785.4|207872.9|207782.9|207880|207790|207864.6|207774.6|31
1736760130000|2025-01-13 09:22:10|207873|207783|207869.7|207779.7|207878|207788|207867|207777|21
1736760140000|2025-01-13 09:22:20|207869.6|207779.6|207878.2|207788.2|207880.7|207790.7|207869|207779|18
1736760150000|2025-01-13 09:22:30|207875.3|207785.3|207871.6|207781.6|207881|207791|207869.4|207779.4|18
1736760160000|2025-01-13 09:22:40|207876.6|207786.6|207871.2|207781.2|207883.2|207793.2|207867.8|207777.8|23
1736760170000|2025-01-13 09:22:50|207873.9|207783.9|207868.9|207778.9|207884.2|207794.2|207868.5|207778.5|19
1736760180000|2025-01-13 09:23:00|207874.6|207784.6|207869.9|207779.9|207875.6|207785.6|207858.9|207768.9|22
1736760190000|2025-01-13 09:23:10|207872|207782|207872.6|207782.6|207873.8|207783.8|207858|207768|19
1736760200000|2025-01-13 09:23:20|207872.3|207782.3|207879.8|207789.8|207882.2|207792.2|207869.2|207779.2|23
1736760210000|2025-01-13 09:23:30|207880.8|207790.8|207904.2|207814.2|207904.2|207814.2|207879.9|207789.9|30
1736760220000|2025-01-13 09:23:40|207903.2|207813.2|207904.7|207814.7|207905.8|207815.8|207901.2|207811.2|22
1736760230000|2025-01-13 09:23:50|207904.8|207814.8|207876.2|207786.2|207904.8|207814.8|207873.1|207783.1|33
1736760240000|2025-01-13 09:24:00|207877.3|207787.3|207870.7|207780.7|207878.6|207788.6|207870.3|207780.3|23
1736760250000|2025-01-13 09:24:10|207873.7|207783.7|207893.4|207803.4|207898.4|207808.4|207869.7|207779.7|17
1736760260000|2025-01-13 09:24:20|207895.5|207805.5|207905.3|207815.3|207905.3|207815.3|207893.7|207803.7|13
1736760270000|2025-01-13 09:24:30|207906.9|207816.9|207912.5|207822.5|207915.5|207825.5|207901.6|207811.6|17
1736760280000|2025-01-13 09:24:40|207910.3|207820.3|207988.6|207898.6|208002.2|207912.2|207907.1|207817.1|30
1736760290000|2025-01-13 09:24:50|207986.5|207896.5|208016.3|207926.3|208016.3|207926.3|207977|207887|33
1736760300000|2025-01-13 09:25:00|208032.2|207942.2|208018.5|207928.5|208040.7|207950.7|208002.1|207912.1|39
1736760310000|2025-01-13 09:25:10|208018.6|207928.6|208059.1|207969.1|208065.2|207975.2|208002.2|207912.2|31
1736760320000|2025-01-13 09:25:20|208059.2|207969.2|208069.6|207979.6|208074.1|207984.1|208059.2|207969.2|36
1736760330000|2025-01-13 09:25:30|208069|207979|208063.3|207973.3|208074.7|207984.7|208063.3|207973.3|34
1736760340000|2025-01-13 09:25:40|208062.6|207972.6|208068.7|207978.7|208069.1|207979.1|208062.6|207972.6|30
1736760350000|2025-01-13 09:25:50|208068.8|207978.8|208078.1|207988.1|208078.1|207988.1|208062.9|207972.9|29
1736760360000|2025-01-13 09:26:00|208083.3|207993.3|208077|207987|208083.3|207993.3|208074.3|207984.3|25
1736760370000|2025-01-13 09:26:10|208078.2|207988.2|208078|207988|208082.3|207992.3|208066|207976|32
1736760380000|2025-01-13 09:26:20|208077.8|207987.8|208075.1|207985.1|208079.4|207989.4|208067.8|207977.8|27
1736760390000|2025-01-13 09:26:30|208074.9|207984.9|208073.3|207983.3|208081.3|207991.3|208070.6|207980.6|26
1736760400000|2025-01-13 09:26:40|208073.1|207983.1|208070.8|207980.8|208073.5|207983.5|208070.3|207980.3|18
1736760410000|2025-01-13 09:26:50|208070.6|207980.6|208076.1|207986.1|208078|207988|208068.6|207978.6|29
1736760420000|2025-01-13 09:27:00|208072.4|207982.4|208077.8|207987.8|208080.4|207990.4|208072.4|207982.4|26
1736760430000|2025-01-13 09:27:10|208078.1|207988.1|208166.1|208076.1|208166.1|208076.1|208075.6|207985.6|37
1736760440000|2025-01-13 09:27:20|208168.6|208078.6|208170.8|208080.8|208177.5|208087.5|208157.5|208067.5|40
1736760450000|2025-01-13 09:27:30|208169.3|208079.3|208180.3|208090.3|208189.2|208099.2|208169.3|208079.3|36
1736760460000|2025-01-13 09:27:40|208190.2|208100.2|208136|208046|208191.1|208101.1|208112.7|208022.7|37
1736760470000|2025-01-13 09:27:50|208136.1|208046.1|208150.5|208060.5|208150.5|208060.5|208126.5|208036.5|28
1736760480000|2025-01-13 09:28:00|208155.5|208065.5|208135.6|208045.6|208165.1|208075.1|208132.3|208042.3|35
1736760490000|2025-01-13 09:28:10|208135.1|208045.1|208130.6|208040.6|208146|208056|208126.9|208036.9|33
1736760500000|2025-01-13 09:28:20|208135|208045|208119.7|208029.7|208137.8|208047.8|208119.7|208029.7|24
1736760510000|2025-01-13 09:28:30|208122.5|208032.5|208122.4|208032.4|208137.2|208047.2|208115.9|208025.9|27
1736760520000|2025-01-13 09:28:40|208127.3|208037.3|208148|208058|208148|208058|208120|208030|32
1736760530000|2025-01-13 09:28:50|208141.2|208051.2|208138.3|208048.3|208141.2|208051.2|208124|208034|32
1736760540000|2025-01-13 09:29:00|208132.9|208042.9|208134.2|208044.2|208140.4|208050.4|208116.5|208026.5|26
1736760550000|2025-01-13 09:29:10|208133.9|208043.9|208142|208052|208147.8|208057.8|208128.4|208038.4|28
1736760560000|2025-01-13 09:29:20|208141.9|208051.9|208134.5|208044.5|208141.9|208051.9|208119.1|208029.1|24
1736760570000|2025-01-13 09:29:30|208123.8|208033.8|208124.8|208034.8|208137.6|208047.6|208117|208027|29
1736760580000|2025-01-13 09:29:40|208126.7|208036.7|208135.4|208045.4|208135.8|208045.8|208126.7|208036.7|20
1736760590000|2025-01-13 09:29:50|208135.3|208045.3|208134.1|208044.1|208142.6|208052.6|208131.2|208041.2|25
1736760600000|2025-01-13 09:30:00|208132.2|208042.2|208115.9|208025.9|208133.2|208043.2|208115.6|208025.6|25
1736760610000|2025-01-13 09:30:10|208118.8|208028.8|208113.5|208023.5|208133.6|208043.6|208113.5|208023.5|24
1736760620000|2025-01-13 09:30:20|208119.3|208029.3|208118.2|208028.2|208119.3|208029.3|208080|207990|39
1736760630000|2025-01-13 09:30:30|208121.2|208031.2|208094.2|208004.2|208122.7|208032.7|208088.9|207998.9|31
1736760640000|2025-01-13 09:30:40|208094.4|208004.4|208108.2|208018.2|208108.2|208018.2|208086.6|207996.6|26
1736760650000|2025-01-13 09:30:50|208111.8|208021.8|208096.8|208006.8|208111.8|208021.8|208091.7|208001.7|28
1736760660000|2025-01-13 09:31:00|208096.6|208006.6|208112.5|208022.5|208119.1|208029.1|208096.6|208006.6|28
1736760670000|2025-01-13 09:31:10|208111.1|208021.1|208117.9|208027.9|208123.8|208033.8|208110.7|208020.7|21
1736760680000|2025-01-13 09:31:20|208114.9|208024.9|208120.9|208030.9|208133|208043|208113|208023|24
1736760690000|2025-01-13 09:31:30|208121.1|208031.1|208097.6|208007.6|208121.1|208031.1|208093.6|208003.6|24
1736760700000|2025-01-13 09:31:40|208104.9|208014.9|208090.8|208000.8|208104.9|208014.9|208090.2|208000.2|24
1736760710000|2025-01-13 09:31:50|208092.9|208002.9|208099.6|208009.6|208101.1|208011.1|208090|208000|26
1736760720000|2025-01-13 09:32:00|208099.7|208009.7|208090.8|208000.8|208100.1|208010.1|208076.9|207986.9|34
1736760730000|2025-01-13 09:32:10|208081.6|207991.6|208094.5|208004.5|208098|208008|208078.4|207988.4|29
1736760740000|2025-01-13 09:32:20|208094.8|208004.8|208117|208027|208122.3|208032.3|208093.7|208003.7|28
1736760750000|2025-01-13 09:32:30|208113.6|208023.6|208115|208025|208126.4|208036.4|208111.4|208021.4|19
1736760760000|2025-01-13 09:32:40|208115.6|208025.6|208101.1|208011.1|208124|208034|208098.3|208008.3|20
1736760770000|2025-01-13 09:32:50|208083.2|207993.2|208098.9|208008.9|208100.1|208010.1|208081.9|207991.9|32
1736760780000|2025-01-13 09:33:00|208099.4|208009.4|208122.6|208032.6|208122.6|208032.6|208098.3|208008.3|26
1736760790000|2025-01-13 09:33:10|208122.5|208032.5|208121.5|208031.5|208123.1|208033.1|208109.7|208019.7|25
1736760800000|2025-01-13 09:33:20|208120|208030|208122.7|208032.7|208122.7|208032.7|208114.4|208024.4|22
1736760810000|2025-01-13 09:33:30|208114.8|208024.8|208135.8|208045.8|208145|208055|208114.8|208024.8|29
1736760820000|2025-01-13 09:33:40|208136|208046|208176.5|208086.5|208180.8|208090.8|208136|208046|30
1736760830000|2025-01-13 09:33:50|208175.9|208085.9|208203.1|208113.1|208213|208123|208175.9|208085.9|26
1736760840000|2025-01-13 09:34:00|208213.9|208123.9|208252.6|208162.6|208252.6|208162.6|208205.9|208115.9|33
1736760850000|2025-01-13 09:34:10|208271.4|208181.4|208295.5|208205.5|208301.5|208211.5|208267.8|208177.8|28
1736760860000|2025-01-13 09:34:20|208295.4|208205.4|208301.6|208211.6|208313.9|208223.9|208292|208202|34
1736760870000|2025-01-13 09:34:30|208302|208212|208295.7|208205.7|208302.3|208212.3|208294.2|208204.2|11
1736760880000|2025-01-13 09:34:40|208293.7|208203.7|208290.2|208200.2|208298.9|208208.9|208266.6|208176.6|28
1736760890000|2025-01-13 09:34:50|208288.6|208198.6|208300.7|208210.7|208302.3|208212.3|208288.6|208198.6|31
1736760900000|2025-01-13 09:35:00|208301.9|208211.9|208292.3|208202.3|208301.9|208211.9|208289|208199|32
1736760910000|2025-01-13 09:35:10|208285.3|208195.3|208285.1|208195.1|208298.8|208208.8|208282.9|208192.9|37
1736760920000|2025-01-13 09:35:20|208289.1|208199.1|208267.2|208177.2|208289.3|208199.3|208267.2|208177.2|29
1736760930000|2025-01-13 09:35:30|208266.9|208176.9|208252.1|208162.1|208269.4|208179.4|208244.6|208154.6|34
1736760940000|2025-01-13 09:35:40|208254|208164|208271.5|208181.5|208279|208189|208253.9|208163.9|34
1736760950000|2025-01-13 09:35:50|208265.6|208175.6|208257.8|208167.8|208269|208179|208255|208165|28
1736760960000|2025-01-13 09:36:00|208258.3|208168.3|208252.7|208162.7|208267.5|208177.5|208240.2|208150.2|34
1736760970000|2025-01-13 09:36:10|208251.7|208161.7|208283|208193|208283|208193|208241.2|208151.2|36
1736760980000|2025-01-13 09:36:20|208290.8|208200.8|208291.3|208201.3|208297.2|208207.2|208284.2|208194.2|31
1736760990000|2025-01-13 09:36:30|208292.2|208202.2|208306.6|208216.6|208306.6|208216.6|208291.1|208201.1|27
1736761000000|2025-01-13 09:36:40|208308.4|208218.4|208280.5|208190.5|208308.4|208218.4|208277.8|208187.8|26
1736761010000|2025-01-13 09:36:50|208280.6|208190.6|208270|208180|208281.4|208191.4|208260.2|208170.2|30
1736761020000|2025-01-13 09:37:00|208271.1|208181.1|208270.5|208180.5|208274.5|208184.5|208254.5|208164.5|35
1736761030000|2025-01-13 09:37:10|208270.2|208180.2|208286.8|208196.8|208286.8|208196.8|208262.1|208172.1|31
1736761040000|2025-01-13 09:37:20|208287.6|208197.6|208286.8|208196.8|208288.5|208198.5|208268|208178|28
1736761050000|2025-01-13 09:37:30|208286.6|208196.6|208283.3|208193.3|208298.1|208208.1|208281.6|208191.6|21
1736761060000|2025-01-13 09:37:40|208282.8|208192.8|208283.8|208193.8|208291|208201|208282.8|208192.8|10
1736761070000|2025-01-13 09:37:50|208283.1|208193.1|208284.8|208194.8|208293.2|208203.2|208278.9|208188.9|30
1736761080000|2025-01-13 09:38:00|208284.7|208194.7|208287.3|208197.3|208294.8|208204.8|208283|208193|31
1736761090000|2025-01-13 09:38:10|208286.4|208196.4|208267.9|208177.9|208290.5|208200.5|208267.9|208177.9|31
1736761100000|2025-01-13 09:38:20|208270.6|208180.6|208274.1|208184.1|208278.5|208188.5|208269.4|208179.4|26
1736761110000|2025-01-13 09:38:30|208273.9|208183.9|208259.1|208169.1|208281.3|208191.3|208258.7|208168.7|29
1736761120000|2025-01-13 09:38:40|208262.7|208172.7|208226.8|208136.8|208263.2|208173.2|208226.8|208136.8|20
1736761130000|2025-01-13 09:38:50|208218.6|208128.6|208224.1|208134.1|208226.1|208136.1|208207.7|208117.7|33
1736761140000|2025-01-13 09:39:00|208224.3|208134.3|208233.5|208143.5|208233.9|208143.9|208224.1|208134.1|27
1736761150000|2025-01-13 09:39:10|208232.1|208142.1|208239.5|208149.5|208247.9|208157.9|208232.1|208142.1|27
1736761160000|2025-01-13 09:39:20|208240|208150|208217.1|208127.1|208245|208155|208217|208127|34
1736761170000|2025-01-13 09:39:30|208220|208130|208227.4|208137.4|208229.3|208139.3|208208.3|208118.3|31
1736761180000|2025-01-13 09:39:40|208221.6|208131.6|208195.4|208105.4|208221.6|208131.6|208174.7|208084.7|32
1736761190000|2025-01-13 09:39:50|208186.7|208096.7|208186.5|208096.5|208194|208104|208173.9|208083.9|32
1736761200000|2025-01-13 09:40:00|208187.3|208097.3|208177.5|208087.5|208187.7|208097.7|208166.7|208076.7|31
1736761210000|2025-01-13 09:40:10|208174.4|208084.4|208174.3|208084.3|208181.4|208091.4|208163.4|208073.4|26
1736761220000|2025-01-13 09:40:20|208175.5|208085.5|208178.8|208088.8|208182.6|208092.6|208175.5|208085.5|23
1736761230000|2025-01-13 09:40:30|208176.7|208086.7|208193.2|208103.2|208195.6|208105.6|208176.7|208086.7|18
1736761240000|2025-01-13 09:40:40|208193.1|208103.1|208200.9|208110.9|208203|208113|208182|208092|26
1736761250000|2025-01-13 09:40:50|208201|208111|208167.4|208077.4|208204.3|208114.3|208167.4|208077.4|26
1736761260000|2025-01-13 09:41:00|208170.8|208080.8|208185.6|208095.6|208192.3|208102.3|208170.8|208080.8|21
1736761270000|2025-01-13 09:41:10|208184.3|208094.3|208184.8|208094.8|208184.9|208094.9|208177.1|208087.1|18
1736761280000|2025-01-13 09:41:20|208185.2|208095.2|208191|208101|208191.3|208101.3|208179.3|208089.3|32
1736761290000|2025-01-13 09:41:30|208191.2|208101.2|208173.7|208083.7|208195.6|208105.6|208171.2|208081.2|21
1736761300000|2025-01-13 09:41:40|208169.1|208079.1|208178.5|208088.5|208183.2|208093.2|208161.9|208071.9|19
1736761310000|2025-01-13 09:41:50|208178.7|208088.7|208191.3|208101.3|208191.3|208101.3|208178.6|208088.6|24
1736761320000|2025-01-13 09:42:00|208192.1|208102.1|208176.7|208086.7|208192.5|208102.5|208166.1|208076.1|26
1736761330000|2025-01-13 09:42:10|208177.7|208087.7|208161.9|208071.9|208182.3|208092.3|208160.4|208070.4|34
1736761340000|2025-01-13 09:42:20|208160.1|208070.1|208188.8|208098.8|208193.8|208103.8|208158.5|208068.5|20
1736761350000|2025-01-13 09:42:30|208187|208097|208193.7|208103.7|208198|208108|208187|208097|35
1736761360000|2025-01-13 09:42:40|208192.8|208102.8|208193.6|208103.6|208197.4|208107.4|208191.4|208101.4|28
1736761370000|2025-01-13 09:42:50|208198.5|208108.5|208181.5|208091.5|208198.5|208108.5|208178.9|208088.9|26
1736761380000|2025-01-13 09:43:00|208176.5|208086.5|208226.4|208136.4|208229.8|208139.8|208176.5|208086.5|29
1736761390000|2025-01-13 09:43:10|208226.6|208136.6|208222|208132|208228.6|208138.6|208218.5|208128.5|21
1736761400000|2025-01-13 09:43:20|208222.2|208132.2|208228|208138|208230.5|208140.5|208221.2|208131.2|19
1736761410000|2025-01-13 09:43:30|208228.2|208138.2|208227.8|208137.8|208231.1|208141.1|208221.8|208131.8|26
1736761420000|2025-01-13 09:43:40|208226.6|208136.6|208223.1|208133.1|208228.8|208138.8|208213.8|208123.8|21
1736761430000|2025-01-13 09:43:50|208225.3|208135.3|208223|208133|208230.6|208140.6|208222.5|208132.5|25
1736761440000|2025-01-13 09:44:00|208223.2|208133.2|208229.1|208139.1|208230.4|208140.4|208211.2|208121.2|22
1736761450000|2025-01-13 09:44:10|208229.5|208139.5|208228.1|208138.1|208230.5|208140.5|208225.5|208135.5|26
1736761460000|2025-01-13 09:44:20|208226.8|208136.8|208218.2|208128.2|208228|208138|208214.2|208124.2|23
1736761470000|2025-01-13 09:44:30|208218.7|208128.7|208212.9|208122.9|208218.7|208128.7|208211.6|208121.6|23
1736761480000|2025-01-13 09:44:40|208211.4|208121.4|208229.2|208139.2|208232.2|208142.2|208211.2|208121.2|25
1736761490000|2025-01-13 09:44:50|208229.4|208139.4|208230|208140|208233.4|208143.4|208228.4|208138.4|22
1736761500000|2025-01-13 09:45:00|208229.8|208139.8|208210.7|208120.7|208229.8|208139.8|208209.6|208119.6|31
1736761510000|2025-01-13 09:45:10|208208.6|208118.6|208192.5|208102.5|208209.2|208119.2|208192.5|208102.5|28
1736761520000|2025-01-13 09:45:20|208192.7|208102.7|208175.5|208085.5|208201.3|208111.3|208157.8|208067.8|31
1736761530000|2025-01-13 09:45:30|208175|208085|208162.2|208072.2|208180.5|208090.5|208161.6|208071.6|27
1736761540000|2025-01-13 09:45:40|208162.9|208072.9|208179.3|208089.3|208179.3|208089.3|208161.3|208071.3|27
1736761550000|2025-01-13 09:45:50|208178.3|208088.3|208178.5|208088.5|208182.8|208092.8|208170.6|208080.6|27
1736761560000|2025-01-13 09:46:00|208177.7|208087.7|208177.6|208087.6|208179.4|208089.4|208157.7|208067.7|25
1736761570000|2025-01-13 09:46:10|208177.3|208087.3|208165.4|208075.4|208181.8|208091.8|208160.3|208070.3|27
1736761580000|2025-01-13 09:46:20|208165.7|208075.7|208164.3|208074.3|208165.7|208075.7|208160.8|208070.8|14
1736761590000|2025-01-13 09:46:30|208164|208074|208136|208046|208164|208074|208129.7|208039.7|20
1736761600000|2025-01-13 09:46:40|208135.8|208045.8|208137.6|208047.6|208141.9|208051.9|208126.7|208036.7|31
1736761610000|2025-01-13 09:46:50|208135.7|208045.7|208134.8|208044.8|208137.5|208047.5|208119.7|208029.7|35
1736761620000|2025-01-13 09:47:00|208135|208045|208133.2|208043.2|208136.5|208046.5|208119.4|208029.4|29
1736761630000|2025-01-13 09:47:10|208131.4|208041.4|208138.1|208048.1|208146.4|208056.4|208131.2|208041.2|24
1736761640000|2025-01-13 09:47:20|208137.1|208047.1|208134|208044|208140.2|208050.2|208125.1|208035.1|28
1736761650000|2025-01-13 09:47:30|208133.9|208043.9|208128.4|208038.4|208135.7|208045.7|208125.2|208035.2|23
1736761660000|2025-01-13 09:47:40|208126.4|208036.4|208130.6|208040.6|208135.3|208045.3|208126.4|208036.4|17
1736761670000|2025-01-13 09:47:50|208132.1|208042.1|208129.1|208039.1|208132.6|208042.6|208124.9|208034.9|16
1736761680000|2025-01-13 09:48:00|208128.9|208038.9|208138.7|208048.7|208149|208059|208128.6|208038.6|25
1736761690000|2025-01-13 09:48:10|208138.9|208048.9|208149.8|208059.8|208156|208066|208135.1|208045.1|20
1736761700000|2025-01-13 09:48:20|208180.7|208090.7|208162.3|208072.3|208180.7|208090.7|208156.4|208066.4|29
1736761710000|2025-01-13 09:48:30|208162.6|208072.6|208173.7|208083.7|208182|208092|208155.1|208065.1|35
1736761720000|2025-01-13 09:48:40|208176.2|208086.2|208185|208095|208186.5|208096.5|208172.9|208082.9|30
1736761730000|2025-01-13 09:48:50|208184.6|208094.6|208187.1|208097.1|208187.1|208097.1|208180.5|208090.5|22
1736761740000|2025-01-13 09:49:00|208186|208096|208207.2|208117.2|208211.9|208121.9|208186|208096|24
1736761750000|2025-01-13 09:49:10|208209.9|208119.9|208214|208124|208226.3|208136.3|208208|208118|24
1736761760000|2025-01-13 09:49:20|208213.5|208123.5|208218.6|208128.6|208222.6|208132.6|208210.3|208120.3|27
1736761770000|2025-01-13 09:49:30|208218.8|208128.8|208218.2|208128.2|208224.7|208134.7|208214|208124|19
1736761780000|2025-01-13 09:49:40|208218.6|208128.6|208223.9|208133.9|208237|208147|208216.7|208126.7|24
1736761790000|2025-01-13 09:49:50|208223.5|208133.5|208214.8|208124.8|208238.8|208148.8|208208.3|208118.3|29
1736761800000|2025-01-13 09:50:00|208204.2|208114.2|208232.6|208142.6|208236.6|208146.6|208204.2|208114.2|19
1736761810000|2025-01-13 09:50:10|208229.9|208139.9|208222.4|208132.4|208235|208145|208218.2|208128.2|30
1736761820000|2025-01-13 09:50:20|208222.7|208132.7|208220.9|208130.9|208224|208134|208213.5|208123.5|25
1736761830000|2025-01-13 09:50:30|208223.5|208133.5|208228.3|208138.3|208228.3|208138.3|208221.9|208131.9|21
1736761840000|2025-01-13 09:50:40|208228.1|208138.1|208243.9|208153.9|208252.6|208162.6|208219|208129|29
1736761850000|2025-01-13 09:50:50|208244|208154|208245.9|208155.9|208246.3|208156.3|208232.1|208142.1|25
1736761860000|2025-01-13 09:51:00|208246.3|208156.3|208255.1|208165.1|208255.1|208165.1|208240.9|208150.9|19
1736761870000|2025-01-13 09:51:10|208255.3|208165.3|208256.3|208166.3|208257.9|208167.9|208246.9|208156.9|26
1736761880000|2025-01-13 09:51:20|208255.8|208165.8|208269|208179|208283.6|208193.6|208255.3|208165.3|20
1736761890000|2025-01-13 09:51:30|208262.3|208172.3|208264.1|208174.1|208264.7|208174.7|208262.1|208172.1|10
1736761900000|2025-01-13 09:51:40|208264.7|208174.7|208283.4|208193.4|208289.8|208199.8|208264.7|208174.7|26
1736761910000|2025-01-13 09:51:50|208283.5|208193.5|208282.8|208192.8|208285.2|208195.2|208281.7|208191.7|15
1736761920000|2025-01-13 09:52:00|208282.9|208192.9|208286.2|208196.2|208293.7|208203.7|208282.9|208192.9|14
1736761930000|2025-01-13 09:52:10|208287|208197|208296.4|208206.4|208299.8|208209.8|208287|208197|24
1736761940000|2025-01-13 09:52:20|208297.9|208207.9|208291.1|208201.1|208299.1|208209.1|208291|208201|13
1736761950000|2025-01-13 09:52:30|208294.7|208204.7|208322.6|208232.6|208322.6|208232.6|208294.7|208204.7|22
1736761960000|2025-01-13 09:52:40|208326.2|208236.2|208326.9|208236.9|208335.5|208245.5|208317.7|208227.7|25
1736761970000|2025-01-13 09:52:50|208325.4|208235.4|208317.4|208227.4|208325.4|208235.4|208312.2|208222.2|19
1736761980000|2025-01-13 09:53:00|208317.2|208227.2|208318.6|208228.6|208326.3|208236.3|208315.3|208225.3|24
1736761990000|2025-01-13 09:53:10|208326.7|208236.7|208325.3|208235.3|208334.7|208244.7|208321.5|208231.5|22
1736762000000|2025-01-13 09:53:20|208325.1|208235.1|208341.3|208251.3|208348.1|208258.1|208325.1|208235.1|23
1736762010000|2025-01-13 09:53:30|208342.5|208252.5|208340.9|208250.9|208345.3|208255.3|208340.9|208250.9|15
1736762020000|2025-01-13 09:53:40|208340.6|208250.6|208340.2|208250.2|208345.3|208255.3|208337.3|208247.3|10
1736762030000|2025-01-13 09:53:50|208338.3|208248.3|208347.1|208257.1|208347.1|208257.1|208338.2|208248.2|15
1736762040000|2025-01-13 09:54:00|208346.9|208256.9|208341.2|208251.2|208346.9|208256.9|208341.1|208251.1|13
1736762050000|2025-01-13 09:54:10|208341.3|208251.3|208400.1|208310.1|208414.7|208324.7|208341.2|208251.2|26
1736762060000|2025-01-13 09:54:20|208404.2|208314.2|208410.7|208320.7|208411.8|208321.8|208402.4|208312.4|25
1736762070000|2025-01-13 09:54:30|208411.2|208321.2|208426.3|208336.3|208426.3|208336.3|208404.4|208314.4|26
1736762080000|2025-01-13 09:54:40|208426.2|208336.2|208427.3|208337.3|208431.8|208341.8|208425.5|208335.5|17
1736762090000|2025-01-13 09:54:50|208426.6|208336.6|208431.1|208341.1|208434.6|208344.6|208422|208332|29
1736762100000|2025-01-13 09:55:00|208425.2|208335.2|208429.7|208339.7|208433.7|208343.7|208425.2|208335.2|29
1736762110000|2025-01-13 09:55:10|208429.4|208339.4|208469.3|208379.3|208478.4|208388.4|208428.5|208338.5|30
1736762120000|2025-01-13 09:55:20|208469.4|208379.4|208446.1|208356.1|208477.4|208387.4|208446.1|208356.1|27
1736762130000|2025-01-13 09:55:30|208445.9|208355.9|208452|208362|208457.4|208367.4|208445.9|208355.9|25
1736762140000|2025-01-13 09:55:40|208457.1|208367.1|208457.1|208367.1|208466.2|208376.2|208451.3|208361.3|27
1736762150000|2025-01-13 09:55:50|208456.3|208366.3|208453.8|208363.8|208459.1|208369.1|208453.3|208363.3|25
1736762160000|2025-01-13 09:56:00|208454|208364|208464.6|208374.6|208464.7|208374.7|208453.6|208363.6|12
1736762170000|2025-01-13 09:56:10|208464.4|208374.4|208466.6|208376.6|208469.6|208379.6|208463.3|208373.3|16
1736762180000|2025-01-13 09:56:20|208468.4|208378.4|208454.4|208364.4|208470.6|208380.6|208452.7|208362.7|28
1736762190000|2025-01-13 09:56:30|208454|208364|208455.6|208365.6|208455.6|208365.6|208451.9|208361.9|24
1736762200000|2025-01-13 09:56:40|208455.1|208365.1|208383.7|208293.7|208457|208367|208378|208288|23
1736762210000|2025-01-13 09:56:50|208387.6|208297.6|208422.8|208332.8|208423.2|208333.2|208387.6|208297.6|28
1736762220000|2025-01-13 09:57:00|208422.6|208332.6|208427.3|208337.3|208429.7|208339.7|208415.1|208325.1|35
1736762230000|2025-01-13 09:57:10|208427.4|208337.4|208428.7|208338.7|208429.4|208339.4|208424.7|208334.7|27
1736762240000|2025-01-13 09:57:20|208428.4|208338.4|208427.8|208337.8|208431.6|208341.6|208425.1|208335.1|23
1736762250000|2025-01-13 09:57:30|208427.6|208337.6|208425.8|208335.8|208428.4|208338.4|208423|208333|22
1736762260000|2025-01-13 09:57:40|208426|208336|208388.1|208298.1|208427.8|208337.8|208386.6|208296.6|20
1736762270000|2025-01-13 09:57:50|208388.4|208298.4|208347.2|208257.2|208388.4|208298.4|208347.2|208257.2|22
1736762280000|2025-01-13 09:58:00|208345.2|208255.2|208342.7|208252.7|208352.1|208262.1|208342.1|208252.1|26
1736762290000|2025-01-13 09:58:10|208344.6|208254.6|208343|208253|208344.8|208254.8|208341.6|208251.6|11
1736762300000|2025-01-13 09:58:20|208341.6|208251.6|208372.3|208282.3|208376.6|208286.6|208341.6|208251.6|32
1736762310000|2025-01-13 09:58:30|208372.1|208282.1|208383.4|208293.4|208383.4|208293.4|208370.4|208280.4|23
1736762320000|2025-01-13 09:58:40|208384.9|208294.9|208385.6|208295.6|208385.7|208295.7|208376.9|208286.9|21
1736762330000|2025-01-13 09:58:50|208385|208295|208380.4|208290.4|208388.6|208298.6|208371.1|208281.1|31
1736762340000|2025-01-13 09:59:00|208376.7|208286.7|208364|208274|208379.7|208289.7|208357.9|208267.9|31
1736762350000|2025-01-13 09:59:10|208362.1|208272.1|208366.2|208276.2|208366.5|208276.5|208357.7|208267.7|30
1736762360000|2025-01-13 09:59:20|208365.3|208275.3|208362.9|208272.9|208372.6|208282.6|208360.9|208270.9|34
1736762370000|2025-01-13 09:59:30|208364.9|208274.9|208364.9|208274.9|208367.6|208277.6|208360.1|208270.1|26
1736762380000|2025-01-13 09:59:40|208366.4|208276.4|208361.7|208271.7|208366.7|208276.7|208357.5|208267.5|20
1736762390000|2025-01-13 09:59:50|208364.7|208274.7|208373.1|208283.1|208373.2|208283.2|208353.7|208263.7|28
1736762400000|2025-01-13 10:00:00|208376.6|208286.6|208376|208286|208384.8|208294.8|208370.7|208280.7|16
1736762410000|2025-01-13 10:00:10|208374.9|208284.9|208334|208244|208374.9|208284.9|208334|208244|24
1736762420000|2025-01-13 10:00:20|208337.8|208247.8|208341.4|208251.4|208343|208253|208337.8|208247.8|17
1736762430000|2025-01-13 10:00:30|208342.6|208252.6|208371.2|208281.2|208371.7|208281.7|208342.6|208252.6|25
1736762440000|2025-01-13 10:00:40|208374.8|208284.8|208359.7|208269.7|208388.9|208298.9|208358.8|208268.8|22
1736762450000|2025-01-13 10:00:50|208357.7|208267.7|208360.1|208270.1|208366.2|208276.2|208342.3|208252.3|24
1736762460000|2025-01-13 10:01:00|208362.7|208272.7|208346.1|208256.1|208364.3|208274.3|208343.8|208253.8|22
1736762470000|2025-01-13 10:01:10|208350.1|208260.1|208364.9|208274.9|208368.8|208278.8|208350.1|208260.1|18
1736762480000|2025-01-13 10:01:20|208366.5|208276.5|208361.4|208271.4|208368.2|208278.2|208361.1|208271.1|23
1736762490000|2025-01-13 10:01:30|208359.5|208269.5|208362.6|208272.6|208367.1|208277.1|208358.1|208268.1|21
1736762500000|2025-01-13 10:01:40|208363.8|208273.8|208359.7|208269.7|208366.5|208276.5|208359.1|208269.1|22
1736762510000|2025-01-13 10:01:50|208360.7|208270.7|208361.4|208271.4|208362.1|208272.1|208359|208269|18
1736762520000|2025-01-13 10:02:00|208366.6|208276.6|208413.1|208323.1|208413.9|208323.9|208366.6|208276.6|29
1736762530000|2025-01-13 10:02:10|208411.7|208321.7|208416.8|208326.8|208421.5|208331.5|208410.1|208320.1|25
1736762540000|2025-01-13 10:02:20|208416.6|208326.6|208413.9|208323.9|208417.8|208327.8|208409.9|208319.9|32
1736762550000|2025-01-13 10:02:30|208414.2|208324.2|208434.6|208344.6|208436.4|208346.4|208414.2|208324.2|24
1736762560000|2025-01-13 10:02:40|208432.5|208342.5|208430.1|208340.1|208432.8|208342.8|208430.1|208340.1|11
1736762570000|2025-01-13 10:02:50|208430|208340|208407.5|208317.5|208431.4|208341.4|208406.5|208316.5|21
1736762580000|2025-01-13 10:03:00|208407.7|208317.7|208412.7|208322.7|208413.5|208323.5|208407.6|208317.6|20
1736762590000|2025-01-13 10:03:10|208414.6|208324.6|208407.8|208317.8|208416.5|208326.5|208407.8|208317.8|23
1736762600000|2025-01-13 10:03:20|208415.3|208325.3|208416.6|208326.6|208416.6|208326.6|208413.1|208323.1|16
1736762610000|2025-01-13 10:03:30|208417.5|208327.5|208436.5|208346.5|208441|208351|208417.5|208327.5|17
1736762620000|2025-01-13 10:03:40|208436.3|208346.3|208416.2|208326.2|208438.8|208348.8|208416.2|208326.2|13
1736762630000|2025-01-13 10:03:50|208420.4|208330.4|208432|208342|208444.8|208354.8|208420.4|208330.4|22
1736762640000|2025-01-13 10:04:00|208431.7|208341.7|208429.6|208339.6|208435.2|208345.2|208423.2|208333.2|18
1736762650000|2025-01-13 10:04:10|208429.4|208339.4|208408.9|208318.9|208436.1|208346.1|208408.9|208318.9|22
1736762660000|2025-01-13 10:04:20|208410.1|208320.1|208408|208318|208410.4|208320.4|208405.9|208315.9|21
1736762670000|2025-01-13 10:04:30|208413.3|208323.3|208408.1|208318.1|208414.6|208324.6|208406.2|208316.2|18
1736762680000|2025-01-13 10:04:40|208408.9|208318.9|208412.4|208322.4|208412.5|208322.5|208408.9|208318.9|6
1736762690000|2025-01-13 10:04:50|208410.1|208320.1|208410.8|208320.8|208412.1|208322.1|208409.6|208319.6|17
1736762700000|2025-01-13 10:05:00|208410.7|208320.7|208431.7|208341.7|208432.6|208342.6|208404.9|208314.9|31
1736762710000|2025-01-13 10:05:10|208431|208341|208403.1|208313.1|208431.3|208341.3|208402.4|208312.4|31
1736762720000|2025-01-13 10:05:20|208404.4|208314.4|208406.7|208316.7|208414.6|208324.6|208404.4|208314.4|23
1736762730000|2025-01-13 10:05:30|208407|208317|208412.8|208322.8|208413.4|208323.4|208402.5|208312.5|21
1736762740000|2025-01-13 10:05:40|208413|208323|208416.2|208326.2|208419.6|208329.6|208412.9|208322.9|26
1736762750000|2025-01-13 10:05:50|208416.4|208326.4|208420.5|208330.5|208427|208337|208410.4|208320.4|23
1736762760000|2025-01-13 10:06:00|208410.9|208320.9|208413.9|208323.9|208415.8|208325.8|208404.4|208314.4|28
1736762770000|2025-01-13 10:06:10|208414.6|208324.6|208413.7|208323.7|208414.6|208324.6|208406.3|208316.3|25
1736762780000|2025-01-13 10:06:20|208405.1|208315.1|208410.9|208320.9|208411.1|208321.1|208392|208302|26
1736762790000|2025-01-13 10:06:30|208410.7|208320.7|208404|208314|208410.9|208320.9|208403.2|208313.2|27
1736762800000|2025-01-13 10:06:40|208404.7|208314.7|208407.7|208317.7|208407.9|208317.9|208400.7|208310.7|18
1736762810000|2025-01-13 10:06:50|208407.5|208317.5|208394.4|208304.4|208407.5|208317.5|208390.4|208300.4|22
1736762820000|2025-01-13 10:07:00|208394.3|208304.3|208390.6|208300.6|208407|208317|208390.6|208300.6|21
1736762830000|2025-01-13 10:07:10|208394.3|208304.3|208367|208277|208394.3|208304.3|208364.2|208274.2|24
1736762840000|2025-01-13 10:07:20|208366.8|208276.8|208398.6|208308.6|208402.7|208312.7|208366.8|208276.8|24
1736762850000|2025-01-13 10:07:30|208397.6|208307.6|208402.6|208312.6|208403.4|208313.4|208397.6|208307.6|16
1736762860000|2025-01-13 10:07:40|208402.8|208312.8|208400.5|208310.5|208409.8|208319.8|208400.4|208310.4|27
1736762870000|2025-01-13 10:07:50|208400.4|208310.4|208406.2|208316.2|208411.9|208321.9|208400.4|208310.4|24
1736762880000|2025-01-13 10:08:00|208405.8|208315.8|208408.2|208318.2|208415.7|208325.7|208405.8|208315.8|27
1736762890000|2025-01-13 10:08:10|208409.2|208319.2|208407.5|208317.5|208414.9|208324.9|208407.5|208317.5|17
1736762900000|2025-01-13 10:08:20|208406.9|208316.9|208406.5|208316.5|208408.1|208318.1|208406.1|208316.1|16
1736762910000|2025-01-13 10:08:30|208406.7|208316.7|208387.4|208297.4|208406.9|208316.9|208386.1|208296.1|22
1736762920000|2025-01-13 10:08:40|208387.6|208297.6|208381|208291|208387.6|208297.6|208372.6|208282.6|15
1736762930000|2025-01-13 10:08:50|208380.6|208290.6|208379.2|208289.2|208382.1|208292.1|208373.6|208283.6|14
1736762940000|2025-01-13 10:09:00|208374.9|208284.9|208388.2|208298.2|208392.9|208302.9|208374.9|208284.9|12
1736762950000|2025-01-13 10:09:10|208387.4|208297.4|208393.2|208303.2|208397.2|208307.2|208375.1|208285.1|29
1736762960000|2025-01-13 10:09:20|208393|208303|208388.1|208298.1|208393|208303|208388.1|208298.1|13
1736762970000|2025-01-13 10:09:30|208383.8|208293.8|208381.3|208291.3|208392|208302|208380.2|208290.2|23
1736762980000|2025-01-13 10:09:40|208382.7|208292.7|208384|208294|208389.9|208299.9|208379.4|208289.4|15
1736762990000|2025-01-13 10:09:50|208383.9|208293.9|208370.5|208280.5|208385.5|208295.5|208365.9|208275.9|14
1736763000000|2025-01-13 10:10:00|208370.7|208280.7|208342.5|208252.5|208374|208284|208338.7|208248.7|19
1736763010000|2025-01-13 10:10:10|208342.3|208252.3|208322.8|208232.8|208342.3|208252.3|208321.1|208231.1|24
1736763020000|2025-01-13 10:10:20|208323.9|208233.9|208309|208219|208323.9|208233.9|208298.4|208208.4|22
1736763030000|2025-01-13 10:10:30|208309.4|208219.4|208312.1|208222.1|208312.1|208222.1|208309.4|208219.4|7
1736763040000|2025-01-13 10:10:40|208311.9|208221.9|208308.6|208218.6|208311.9|208221.9|208307.8|208217.8|21
1736763050000|2025-01-13 10:10:50|208308.7|208218.7|208308.9|208218.9|208309.1|208219.1|208308.3|208218.3|16
1736763060000|2025-01-13 10:11:00|208309.1|208219.1|208304.8|208214.8|208311.1|208221.1|208292.8|208202.8|28
1736763070000|2025-01-13 10:11:10|208305.9|208215.9|208299.6|208209.6|208306|208216|208297.3|208207.3|26
1736763080000|2025-01-13 10:11:20|208300.2|208210.2|208300.4|208210.4|208307.8|208217.8|208297|208207|35
1736763090000|2025-01-13 10:11:30|208299.9|208209.9|208303.3|208213.3|208304.2|208214.2|208296.7|208206.7|31
1736763100000|2025-01-13 10:11:40|208298.6|208208.6|208302.6|208212.6|208306.5|208216.5|208298.6|208208.6|26
1736763110000|2025-01-13 10:11:50|208303|208213|208282.6|208192.6|208303|208213|208278.5|208188.5|32
1736763120000|2025-01-13 10:12:00|208282.8|208192.8|208217.6|208127.6|208293.7|208203.7|208196.9|208106.9|30
1736763130000|2025-01-13 10:12:10|208218.9|208128.9|208215.3|208125.3|208218.9|208128.9|208211.8|208121.8|10
1736763140000|2025-01-13 10:12:20|208212.1|208122.1|208221.5|208131.5|208221.5|208131.5|208212.1|208122.1|17
1736763150000|2025-01-13 10:12:30|208221.8|208131.8|208211.9|208121.9|208225.1|208135.1|208211.6|208121.6|29
1736763160000|2025-01-13 10:12:40|208213.2|208123.2|208237.1|208147.1|208245.3|208155.3|208212.8|208122.8|29
1736763170000|2025-01-13 10:12:50|208237.7|208147.7|208229.7|208139.7|208237.7|208147.7|208225.5|208135.5|28
1736763180000|2025-01-13 10:13:00|208231.2|208141.2|208229.4|208139.4|208239.6|208149.6|208226.3|208136.3|24
1736763190000|2025-01-13 10:13:10|208229.2|208139.2|208232.5|208142.5|208234.6|208144.6|208225.9|208135.9|23
1736763200000|2025-01-13 10:13:20|208232.3|208142.3|208238.2|208148.2|208241.1|208151.1|208232.3|208142.3|21
1736763210000|2025-01-13 10:13:30|208240.8|208150.8|208246.7|208156.7|208254.9|208164.9|208238.9|208148.9|29
1736763220000|2025-01-13 10:13:40|208246.6|208156.6|208259.8|208169.8|208262.4|208172.4|208245|208155|32
1736763230000|2025-01-13 10:13:50|208259.6|208169.6|208252.7|208162.7|208260.2|208170.2|208250.4|208160.4|32
1736763240000|2025-01-13 10:14:00|208256.5|208166.5|208257.3|208167.3|208264.9|208174.9|208252.9|208162.9|27
1736763250000|2025-01-13 10:14:10|208258.4|208168.4|208274.9|208184.9|208274.9|208184.9|208258|208168|26
1736763260000|2025-01-13 10:14:20|208272.7|208182.7|208278.3|208188.3|208278.4|208188.4|208269|208179|17
1736763270000|2025-01-13 10:14:30|208278.1|208188.1|208274.4|208184.4|208278.9|208188.9|208271.9|208181.9|26
1736763280000|2025-01-13 10:14:40|208273|208183|208271.3|208181.3|208273|208183|208268.7|208178.7|22
1736763290000|2025-01-13 10:14:50|208247.7|208157.7|208252.7|208162.7|208257.6|208167.6|208246.7|208156.7|15
1736763300000|2025-01-13 10:15:00|208252.3|208162.3|208252.5|208162.5|208260.3|208170.3|208249.9|208159.9|15
1736763310000|2025-01-13 10:15:10|208258.5|208168.5|208247.2|208157.2|208258.5|208168.5|208246.7|208156.7|18
1736763320000|2025-01-13 10:15:20|208244.9|208154.9|208250.5|208160.5|208250.5|208160.5|208244.2|208154.2|22
1736763330000|2025-01-13 10:15:30|208249.1|208159.1|208257.1|208167.1|208262.2|208172.2|208248.1|208158.1|18
1736763340000|2025-01-13 10:15:40|208257|208167|208255.8|208165.8|208258.6|208168.6|208244.7|208154.7|20
1736763350000|2025-01-13 10:15:50|208255.7|208165.7|208177.3|208087.3|208257.1|208167.1|208169.8|208079.8|26
1736763360000|2025-01-13 10:16:00|208179.4|208089.4|208191.6|208101.6|208200|208110|208179.4|208089.4|32
1736763370000|2025-01-13 10:16:10|208193.6|208103.6|208196.6|208106.6|208202.5|208112.5|208154.8|208064.8|32
1736763380000|2025-01-13 10:16:20|208201.3|208111.3|208191.5|208101.5|208201.3|208111.3|208181.8|208091.8|33
1736763390000|2025-01-13 10:16:30|208191.3|208101.3|208170.5|208080.5|208192.6|208102.6|208170.3|208080.3|24
1736763400000|2025-01-13 10:16:40|208173.8|208083.8|208172|208082|208173.9|208083.9|208168.8|208078.8|13
1736763410000|2025-01-13 10:16:50|208174.3|208084.3|208181.4|208091.4|208181.4|208091.4|208170.4|208080.4|23
1736763420000|2025-01-13 10:17:00|208189.6|208099.6|208215.4|208125.4|208215.4|208125.4|208181.5|208091.5|29
1736763430000|2025-01-13 10:17:10|208216.4|208126.4|208207.8|208117.8|208216.9|208126.9|208207.7|208117.7|26
1736763440000|2025-01-13 10:17:20|208207.7|208117.7|208181.5|208091.5|208207.7|208117.7|208179.6|208089.6|18
1736763450000|2025-01-13 10:17:30|208180.5|208090.5|208182.6|208092.6|208183.2|208093.2|208179.3|208089.3|20
1736763460000|2025-01-13 10:17:40|208182.4|208092.4|208190.6|208100.6|208192.2|208102.2|208182.4|208092.4|19
1736763470000|2025-01-13 10:17:50|208191.7|208101.7|208209.5|208119.5|208209.5|208119.5|208191.7|208101.7|18
1736763480000|2025-01-13 10:18:00|208208|208118|208222.3|208132.3|208222.3|208132.3|208207.9|208117.9|20
1736763490000|2025-01-13 10:18:10|208216.5|208126.5|208221.2|208131.2|208231.5|208141.5|208211.5|208121.5|23
1736763500000|2025-01-13 10:18:20|208228.8|208138.8|208225.9|208135.9|208228.8|208138.8|208215.9|208125.9|38
1736763510000|2025-01-13 10:18:30|208246|208156|208221.5|208131.5|208257.1|208167.1|208194.9|208104.9|27
1736763520000|2025-01-13 10:18:40|208217.2|208127.2|208224.5|208134.5|208228.5|208138.5|208217.2|208127.2|27
1736763530000|2025-01-13 10:18:50|208227|208137|208234.3|208144.3|208236.9|208146.9|208225|208135|16
1736763540000|2025-01-13 10:19:00|208233|208143|208234.3|208144.3|208237|208147|208225.8|208135.8|29
1736763550000|2025-01-13 10:19:10|208233|208143|208254.9|208164.9|208257|208167|208233|208143|25
1736763560000|2025-01-13 10:19:20|208248.9|208158.9|208270.9|208180.9|208273.6|208183.6|208248.9|208158.9|25
1736763570000|2025-01-13 10:19:30|208270.3|208180.3|208262|208172|208273.6|208183.6|208261.3|208171.3|24
1736763580000|2025-01-13 10:19:40|208262.1|208172.1|208213.7|208123.7|208268.5|208178.5|208213.7|208123.7|25
1736763590000|2025-01-13 10:19:50|208213.9|208123.9|208180.2|208090.2|208213.9|208123.9|208175.4|208085.4|30
1736763600000|2025-01-13 10:20:00|208180.1|208090.1|208179|208089|208183.2|208093.2|208170.8|208080.8|24
1736763610000|2025-01-13 10:20:10|208179.3|208089.3|208178.9|208088.9|208184|208094|208174.1|208084.1|21
1736763620000|2025-01-13 10:20:20|208179.9|208089.9|208183.1|208093.1|208183.1|208093.1|208174.1|208084.1|17
1736763630000|2025-01-13 10:20:30|208174|208084|208176|208086|208176|208086|208166.8|208076.8|24
1736763640000|2025-01-13 10:20:40|208176.2|208086.2|208178.7|208088.7|208178.7|208088.7|208173.3|208083.3|14
1736763650000|2025-01-13 10:20:50|208180|208090|208183.5|208093.5|208184.1|208094.1|208179.8|208089.8|18
1736763660000|2025-01-13 10:21:00|208183.3|208093.3|208126.6|208036.6|208184.7|208094.7|208126.6|208036.6|15
1736763670000|2025-01-13 10:21:10|208120.9|208030.9|208139.5|208049.5|208140.4|208050.4|208120.9|208030.9|32
1736763680000|2025-01-13 10:21:20|208143|208053|208129.6|208039.6|208143.3|208053.3|208121.1|208031.1|26
1736763690000|2025-01-13 10:21:30|208129.7|208039.7|208131.7|208041.7|208133.1|208043.1|208128.8|208038.8|15
1736763700000|2025-01-13 10:21:40|208133|208043|208142.6|208052.6|208142.7|208052.7|208132|208042|17
1736763710000|2025-01-13 10:21:50|208140.6|208050.6|208152.3|208062.3|208153.5|208063.5|208139.2|208049.2|19
1736763720000|2025-01-13 10:22:00|208152.7|208062.7|208135.5|208045.5|208152.7|208062.7|208134.1|208044.1|25
1736763730000|2025-01-13 10:22:10|208135.4|208045.4|208131.5|208041.5|208145|208055|208106.9|208016.9|21
1736763740000|2025-01-13 10:22:20|208132.6|208042.6|208129.5|208039.5|208135.4|208045.4|208123.4|208033.4|18
1736763750000|2025-01-13 10:22:30|208130.4|208040.4|208136.1|208046.1|208137.5|208047.5|208130.4|208040.4|19
1736763760000|2025-01-13 10:22:40|208135.8|208045.8|208141.9|208051.9|208143.9|208053.9|208135.8|208045.8|21
1736763770000|2025-01-13 10:22:50|208143.2|208053.2|208141.3|208051.3|208144|208054|208133.1|208043.1|22
1736763780000|2025-01-13 10:23:00|208141.6|208051.6|208137.6|208047.6|208142.2|208052.2|208137.6|208047.6|17
1736763790000|2025-01-13 10:23:10|208138.1|208048.1|208140|208050|208142|208052|208134.2|208044.2|25
1736763800000|2025-01-13 10:23:20|208146.2|208056.2|208138.5|208048.5|208146.2|208056.2|208126.8|208036.8|26
1736763810000|2025-01-13 10:23:30|208140.6|208050.6|208148.9|208058.9|208149|208059|208140.6|208050.6|26
1736763820000|2025-01-13 10:23:40|208148.8|208058.8|208143.8|208053.8|208149.2|208059.2|208139.9|208049.9|33
1736763830000|2025-01-13 10:23:50|208147.7|208057.7|208154.2|208064.2|208155|208065|208143.2|208053.2|27
1736763840000|2025-01-13 10:24:00|208154.1|208064.1|208150.2|208060.2|208155.3|208065.3|208142.7|208052.7|22
1736763850000|2025-01-13 10:24:10|208150.4|208060.4|208146.3|208056.3|208150.8|208060.8|208146.3|208056.3|23
1736763860000|2025-01-13 10:24:20|208146.4|208056.4|208144.2|208054.2|208148.4|208058.4|208142.3|208052.3|19
1736763870000|2025-01-13 10:24:30|208144|208054|208145|208055|208146.5|208056.5|208132|208042|23
1736763880000|2025-01-13 10:24:40|208147.7|208057.7|208155.3|208065.3|208157.8|208067.8|208147.7|208057.7|26
1736763890000|2025-01-13 10:24:50|208155.1|208065.1|208149.5|208059.5|208156.1|208066.1|208149.1|208059.1|22
1736763900000|2025-01-13 10:25:00|208154|208064|208155.5|208065.5|208155.6|208065.6|208153.9|208063.9|23
1736763910000|2025-01-13 10:25:10|208155.4|208065.4|208100.9|208010.9|208174|208084|208075.3|207985.3|23
1736763920000|2025-01-13 10:25:20|208101.1|208011.1|208087.7|207997.7|208104.9|208014.9|208087.7|207997.7|25
1736763930000|2025-01-13 10:25:30|208092.7|208002.7|208097.7|208007.7|208102.2|208012.2|208090.4|208000.4|24
1736763940000|2025-01-13 10:25:40|208097.9|208007.9|208111.9|208021.9|208111.9|208021.9|208096.5|208006.5|26
1736763950000|2025-01-13 10:25:50|208112.8|208022.8|208114.4|208024.4|208115.5|208025.5|208110.3|208020.3|30
1736763960000|2025-01-13 10:26:00|208114.6|208024.6|208098|208008|208116.5|208026.5|208096.8|208006.8|21
1736763970000|2025-01-13 10:26:10|208097.9|208007.9|208109.2|208019.2|208113.3|208023.3|208097.9|208007.9|28
1736763980000|2025-01-13 10:26:20|208108.9|208018.9|208107.7|208017.7|208111.6|208021.6|208103.9|208013.9|22
1736763990000|2025-01-13 10:26:30|208045.1|207955.1|208061.5|207971.5|208065|207975|208045.1|207955.1|31
1736764000000|2025-01-13 10:26:40|208059.3|207969.3|208062.4|207972.4|208063.7|207973.7|208054.7|207964.7|19
1736764010000|2025-01-13 10:26:50|208061.6|207971.6|208066.7|207976.7|208069.3|207979.3|208055.9|207965.9|28
1736764020000|2025-01-13 10:27:00|208066.6|207976.6|208068.5|207978.5|208071|207981|208066.1|207976.1|26
1736764030000|2025-01-13 10:27:10|208068.1|207978.1|208061.6|207971.6|208072.4|207982.4|208057.7|207967.7|31
1736764040000|2025-01-13 10:27:20|208061.8|207971.8|208065.6|207975.6|208069.2|207979.2|208059.4|207969.4|22
1736764050000|2025-01-13 10:27:30|208066.6|207976.6|208069.7|207979.7|208073.3|207983.3|208063.1|207973.1|27
1736764060000|2025-01-13 10:27:40|208070|207980|208074.2|207984.2|208081.1|207991.1|208069.2|207979.2|28
1736764070000|2025-01-13 10:27:50|208074.1|207984.1|208083.5|207993.5|208084.3|207994.3|208070.2|207980.2|26
1736764080000|2025-01-13 10:28:00|208084.6|207994.6|208064.6|207974.6|208084.6|207994.6|208058|207968|24
1736764090000|2025-01-13 10:28:10|208063|207973|208068.4|207978.4|208069.1|207979.1|208063|207973|22
1736764100000|2025-01-13 10:28:20|208069.9|207979.9|208068.8|207978.8|208073.1|207983.1|208057.8|207967.8|24
1736764110000|2025-01-13 10:28:30|208069.1|207979.1|208072.5|207982.5|208074.4|207984.4|208069.1|207979.1|15
1736764120000|2025-01-13 10:28:40|208072.9|207982.9|208052.2|207962.2|208088.4|207998.4|208050.8|207960.8|21
1736764130000|2025-01-13 10:28:50|208052.4|207962.4|208059.6|207969.6|208063.9|207973.9|208052.4|207962.4|26
1736764140000|2025-01-13 10:29:00|208060.4|207970.4|208064.5|207974.5|208064.5|207974.5|208056.4|207966.4|26
1736764150000|2025-01-13 10:29:10|208064.6|207974.6|208068.4|207978.4|208072.6|207982.6|208062.6|207972.6|27
1736764160000|2025-01-13 10:29:20|208068.5|207978.5|208070.7|207980.7|208073.5|207983.5|208068.2|207978.2|22
1736764170000|2025-01-13 10:29:30|208070.8|207980.8|208070.5|207980.5|208074.6|207984.6|208068.1|207978.1|26
1736764180000|2025-01-13 10:29:40|208073.9|207983.9|208073.9|207983.9|208075.8|207985.8|208072.2|207982.2|19
1736764190000|2025-01-13 10:29:50|208073.7|207983.7|208067.3|207977.3|208084.6|207994.6|208064|207974|26
1736764200000|2025-01-13 10:30:00|208067.2|207977.2|208062.8|207972.8|208072.9|207982.9|208056.6|207966.6|18
1736764210000|2025-01-13 10:30:10|208062.9|207972.9|208069.2|207979.2|208069.2|207979.2|208062.9|207972.9|17
1736764220000|2025-01-13 10:30:20|208069.1|207979.1|208074.8|207984.8|208074.8|207984.8|208048.3|207958.3|29
1736764230000|2025-01-13 10:30:30|208074.4|207984.4|208079|207989|208085.7|207995.7|208067.9|207977.9|22
1736764240000|2025-01-13 10:30:40|208076.5|207986.5|208080.2|207990.2|208085.7|207995.7|208070.3|207980.3|20
1736764250000|2025-01-13 10:30:50|208082.8|207992.8|208085.6|207995.6|208090.6|208000.6|208076.4|207986.4|13
1736764260000|2025-01-13 10:31:00|208084.8|207994.8|208086.6|207996.6|208088.4|207998.4|208079.3|207989.3|26
1736764270000|2025-01-13 10:31:10|208088.7|207998.7|208063.6|207973.6|208099.8|208009.8|208063.6|207973.6|32
1736764280000|2025-01-13 10:31:20|208068.8|207978.8|208044.4|207954.4|208068.8|207978.8|208037.2|207947.2|33
1736764290000|2025-01-13 10:31:30|208048.9|207958.9|208024.7|207934.7|208053.4|207963.4|208024.7|207934.7|31
1736764300000|2025-01-13 10:31:40|208024.2|207934.2|208023|207933|208024.4|207934.4|208021.1|207931.1|16
1736764310000|2025-01-13 10:31:50|208022.8|207932.8|208019|207929|208023.9|207933.9|208018.9|207928.9|6
1736764320000|2025-01-13 10:32:00|208018.9|207928.9|207997.8|207907.8|208021.7|207931.7|207995.2|207905.2|26
1736764330000|2025-01-13 10:32:10|207997.9|207907.9|207998.3|207908.3|208000.6|207910.6|207997.9|207907.9|10
1736764340000|2025-01-13 10:32:20|207998.2|207908.2|207997.5|207907.5|208002.6|207912.6|207996.7|207906.7|24
1736764350000|2025-01-13 10:32:30|207993.4|207903.4|207967|207877|207995.9|207905.9|207960.8|207870.8|27
1736764360000|2025-01-13 10:32:40|207967.8|207877.8|207967.8|207877.8|207974.5|207884.5|207964.5|207874.5|27
1736764370000|2025-01-13 10:32:50|207968.8|207878.8|207957.1|207867.1|207970.1|207880.1|207951.8|207861.8|11
1736764380000|2025-01-13 10:33:00|207955.8|207865.8|207957.3|207867.3|207959.3|207869.3|207955.8|207865.8|9
1736764390000|2025-01-13 10:33:10|207957.1|207867.1|207951.2|207861.2|207957.1|207867.1|207948|207858|15
1736764400000|2025-01-13 10:33:20|207951.8|207861.8|207957.3|207867.3|207959.2|207869.2|207950|207860|28
1736764410000|2025-01-13 10:33:30|207957.5|207867.5|207994|207904|207997.1|207907.1|207957.1|207867.1|27
1736764420000|2025-01-13 10:33:40|207994.8|207904.8|207988.4|207898.4|207994.8|207904.8|207988.4|207898.4|15
1736764430000|2025-01-13 10:33:50|207988.6|207898.6|207995|207905|207995|207905|207988.1|207898.1|19
1736764440000|2025-01-13 10:34:00|207994.8|207904.8|207989.9|207899.9|207995|207905|207986|207896|22
1736764450000|2025-01-13 10:34:10|207990.1|207900.1|207994.7|207904.7|207994.9|207904.9|207989.3|207899.3|16
1736764460000|2025-01-13 10:34:20|207994.5|207904.5|207992.9|207902.9|207995.5|207905.5|207992.9|207902.9|7
1736764470000|2025-01-13 10:34:30|207996.7|207906.7|208041.5|207951.5|208042.4|207952.4|207996.7|207906.7|16
1736764480000|2025-01-13 10:34:40|208041.4|207951.4|208014.9|207924.9|208041.6|207951.6|207995.5|207905.5|25
1736764490000|2025-01-13 10:34:50|208014.7|207924.7|208013.7|207923.7|208020.3|207930.3|208004|207914|29
1736764500000|2025-01-13 10:35:00|208017.2|207927.2|208041.3|207951.3|208041.6|207951.6|208017.2|207927.2|20
1736764510000|2025-01-13 10:35:10|208041.2|207951.2|208039.1|207949.1|208041.2|207951.2|208033.7|207943.7|14
1736764520000|2025-01-13 10:35:20|208039.5|207949.5|208039.5|207949.5|208044.5|207954.5|208029.3|207939.3|16
1736764530000|2025-01-13 10:35:30|208038.8|207948.8|208039|207949|208043.1|207953.1|208032.3|207942.3|22
1736764540000|2025-01-13 10:35:40|208043.9|207953.9|208038.2|207948.2|208046.5|207956.5|208038.2|207948.2|15
1736764550000|2025-01-13 10:35:50|208042.6|207952.6|208078|207988|208088.5|207998.5|208042.5|207952.5|26
1736764560000|2025-01-13 10:36:00|208083|207993|208099.8|208009.8|208104.4|208014.4|208083|207993|34
1736764570000|2025-01-13 10:36:10|208099.3|208009.3|208095.5|208005.5|208106.3|208016.3|208095.5|208005.5|22
1736764580000|2025-01-13 10:36:20|208096.9|208006.9|208096.2|208006.2|208105.9|208015.9|208096.2|208006.2|19
1736764590000|2025-01-13 10:36:30|208098.4|208008.4|208098.8|208008.8|208104.5|208014.5|208098|208008|15
1736764600000|2025-01-13 10:36:40|208098.7|208008.7|208099.2|208009.2|208103.3|208013.3|208093.1|208003.1|24
1736764610000|2025-01-13 10:36:50|208099.1|208009.1|208101|208011|208106.5|208016.5|208094.4|208004.4|10
1736764620000|2025-01-13 10:37:00|208101.1|208011.1|208087.8|207997.8|208101.1|208011.1|208087.7|207997.7|19
1736764630000|2025-01-13 10:37:10|208087.9|207997.9|208099.7|208009.7|208101.5|208011.5|208087.9|207997.9|20
1736764640000|2025-01-13 10:37:20|208099.8|208009.8|208103.8|208013.8|208108.6|208018.6|208097|208007|18
1736764650000|2025-01-13 10:37:30|208106.6|208016.6|208110.1|208020.1|208110.3|208020.3|208100.2|208010.2|24
1736764660000|2025-01-13 10:37:40|208110.2|208020.2|208135.8|208045.8|208135.8|208045.8|208110.1|208020.1|27
1736764670000|2025-01-13 10:37:50|208136.7|208046.7|208100.9|208010.9|208136.7|208046.7|208082.5|207992.5|21
1736764680000|2025-01-13 10:38:00|208100.5|208010.5|208091.3|208001.3|208101.3|208011.3|208088.4|207998.4|27
1736764690000|2025-01-13 10:38:10|208091.4|208001.4|208075.3|207985.3|208091.4|208001.4|208065.1|207975.1|24
1736764700000|2025-01-13 10:38:20|208075.5|207985.5|208076.7|207986.7|208081.6|207991.6|208074.2|207984.2|22
1736764710000|2025-01-13 10:38:30|208075.6|207985.6|208044.6|207954.6|208075.6|207985.6|208040.8|207950.8|21
1736764720000|2025-01-13 10:38:40|208044.4|207954.4|208010.8|207920.8|208044.4|207954.4|208005|207915|18
1736764730000|2025-01-13 10:38:50|208014.6|207924.6|208010.9|207920.9|208027.7|207937.7|208005.9|207915.9|22
1736764740000|2025-01-13 10:39:00|208009.9|207919.9|208008.7|207918.7|208009.9|207919.9|208005.2|207915.2|13
1736764750000|2025-01-13 10:39:10|208011.4|207921.4|208018|207928|208019|207929|208011.4|207921.4|22
1736764760000|2025-01-13 10:39:20|208011.9|207921.9|208012.4|207922.4|208015.4|207925.4|208011.9|207921.9|10
1736764770000|2025-01-13 10:39:30|208017.6|207927.6|208011.4|207921.4|208017.6|207927.6|208011.4|207921.4|11
1736764780000|2025-01-13 10:39:40|208020.2|207930.2|208039.2|207949.2|208039.5|207949.5|208018.4|207928.4|23
1736764790000|2025-01-13 10:39:50|208039.3|207949.3|208040.5|207950.5|208048.3|207958.3|208036|207946|21
1736764800000|2025-01-13 10:40:00|208039.4|207949.4|208050.7|207960.7|208053.3|207963.3|208039|207949|28
1736764810000|2025-01-13 10:40:10|208052.3|207962.3|208047.9|207957.9|208058.6|207968.6|208042.5|207952.5|26
1736764820000|2025-01-13 10:40:20|208055.6|207965.6|208049.1|207959.1|208057.3|207967.3|208044.1|207954.1|31
1736764830000|2025-01-13 10:40:30|208048.4|207958.4|208054.7|207964.7|208054.7|207964.7|208042.6|207952.6|18
1736764840000|2025-01-13 10:40:40|208053.8|207963.8|208034.9|207944.9|208053.8|207963.8|208021.2|207931.2|18
1736764850000|2025-01-13 10:40:50|208032.8|207942.8|208033.5|207943.5|208036.3|207946.3|208032.3|207942.3|10
1736764860000|2025-01-13 10:41:00|208033.4|207943.4|208052|207962|208052|207962|208033.4|207943.4|23
1736764870000|2025-01-13 10:41:10|208051.8|207961.8|208051.7|207961.7|208052|207962|208051.2|207961.2|12
1736764880000|2025-01-13 10:41:20|208051.9|207961.9|208051.1|207961.1|208055.7|207965.7|208051.1|207961.1|10
1736764890000|2025-01-13 10:41:30|208051.3|207961.3|208050.2|207960.2|208056.5|207966.5|208048.6|207958.6|15
1736764900000|2025-01-13 10:41:40|208047.4|207957.4|208055.7|207965.7|208055.7|207965.7|208047.2|207957.2|18
1736764910000|2025-01-13 10:41:50|208056.1|207966.1|208057.4|207967.4|208059.7|207969.7|208053|207963|20
1736764920000|2025-01-13 10:42:00|208057.3|207967.3|208057.9|207967.9|208058.1|207968.1|208053.7|207963.7|15
1736764930000|2025-01-13 10:42:10|208058|207968|208061.8|207971.8|208064.4|207974.4|208054|207964|19
1736764940000|2025-01-13 10:42:20|208059.3|207969.3|208056.7|207966.7|208059.6|207969.6|208055|207965|13
1736764950000|2025-01-13 10:42:30|208058.8|207968.8|208057.7|207967.7|208059.1|207969.1|208046.1|207956.1|22
1736764960000|2025-01-13 10:42:40|208057.4|207967.4|208053.3|207963.3|208061.4|207971.4|208052.4|207962.4|10
1736764970000|2025-01-13 10:42:50|208051.9|207961.9|208053.5|207963.5|208056.6|207966.6|208051.9|207961.9|15
1736764980000|2025-01-13 10:43:00|208053|207963|208038.1|207948.1|208053|207963|208038.1|207948.1|19
1736764990000|2025-01-13 10:43:10|208038.2|207948.2|208047.6|207957.6|208047.6|207957.6|208032.5|207942.5|19
1736765000000|2025-01-13 10:43:20|208047.3|207957.3|208049|207959|208049|207959|208045.5|207955.5|11
1736765010000|2025-01-13 10:43:30|208049.1|207959.1|208046.5|207956.5|208052.5|207962.5|208045.6|207955.6|25
1736765020000|2025-01-13 10:43:40|208046.4|207956.4|208047.4|207957.4|208050.9|207960.9|208046.4|207956.4|13
1736765030000|2025-01-13 10:43:50|208047.5|207957.5|208044.1|207954.1|208057.3|207967.3|208042.2|207952.2|18
1736765040000|2025-01-13 10:44:00|208045.8|207955.8|208048.7|207958.7|208048.7|207958.7|208043.9|207953.9|9
1736765050000|2025-01-13 10:44:10|208049.4|207959.4|208060|207970|208060.1|207970.1|208042.3|207952.3|14
1736765060000|2025-01-13 10:44:20|208061.8|207971.8|208052|207962|208063.9|207973.9|208052|207962|23
1736765070000|2025-01-13 10:44:30|208053.9|207963.9|208050.3|207960.3|208054.1|207964.1|208049.5|207959.5|19
1736765080000|2025-01-13 10:44:40|208050.2|207960.2|208057.8|207967.8|208060.9|207970.9|208050|207960|23
1736765090000|2025-01-13 10:44:50|208057.3|207967.3|208049.9|207959.9|208057.3|207967.3|208048.2|207958.2|16
1736765100000|2025-01-13 10:45:00|208050|207960|208045.4|207955.4|208060.7|207970.7|208045.4|207955.4|22
1736765110000|2025-01-13 10:45:10|208045.3|207955.3|208046.9|207956.9|208050.5|207960.5|208036.2|207946.2|19
1736765120000|2025-01-13 10:45:20|208044.4|207954.4|208055.7|207965.7|208055.8|207965.8|208043.8|207953.8|13
1736765130000|2025-01-13 10:45:30|208058.1|207968.1|208051.1|207961.1|208064|207974|208049.8|207959.8|23
1736765140000|2025-01-13 10:45:40|208050.9|207960.9|208036|207946|208050.9|207960.9|208036|207946|25
1736765150000|2025-01-13 10:45:50|208036.9|207946.9|208034|207944|208040.9|207950.9|208032.7|207942.7|20
1736765160000|2025-01-13 10:46:00|208035.5|207945.5|208012.4|207922.4|208035.5|207945.5|208005.7|207915.7|16
1736765170000|2025-01-13 10:46:10|208012.6|207922.6|208016.5|207926.5|208017.2|207927.2|208008.4|207918.4|22
1736765180000|2025-01-13 10:46:20|208016.7|207926.7|208011.9|207921.9|208017.8|207927.8|208008.1|207918.1|16
1736765190000|2025-01-13 10:46:30|208009.1|207919.1|208011.8|207921.8|208012.9|207922.9|208007.9|207917.9|16
1736765200000|2025-01-13 10:46:40|208011.7|207921.7|208008.3|207918.3|208013.2|207923.2|207996.2|207906.2|25
1736765210000|2025-01-13 10:46:50|208001.2|207911.2|208009.2|207919.2|208010.5|207920.5|207999|207909|20
1736765220000|2025-01-13 10:47:00|208010.2|207920.2|208017.1|207927.1|208018.5|207928.5|208009.2|207919.2|15
1736765230000|2025-01-13 10:47:10|208017.6|207927.6|208011.2|207921.2|208023.5|207933.5|208011.2|207921.2|14
1736765240000|2025-01-13 10:47:20|208013|207923|208034.9|207944.9|208038.9|207948.9|208008.4|207918.4|20
1736765250000|2025-01-13 10:47:30|208036.7|207946.7|208046.3|207956.3|208050.5|207960.5|208027|207937|36
1736765260000|2025-01-13 10:47:40|208046.8|207956.8|208047.4|207957.4|208054.9|207964.9|208030.8|207940.8|26
1736765270000|2025-01-13 10:47:50|208042.2|207952.2|208033.7|207943.7|208047.5|207957.5|208031|207941|20
1736765280000|2025-01-13 10:48:00|208035.6|207945.6|208042.3|207952.3|208046.8|207956.8|208035.6|207945.6|22
1736765290000|2025-01-13 10:48:10|208044|207954|208030.3|207940.3|208044|207954|208027.6|207937.6|10
1736765300000|2025-01-13 10:48:20|208028.3|207938.3|208033.9|207943.9|208043.3|207953.3|208028.3|207938.3|16
1736765310000|2025-01-13 10:48:30|208034.7|207944.7|208037.3|207947.3|208040.8|207950.8|208032.1|207942.1|22
1736765320000|2025-01-13 10:48:40|208033|207943|208050.9|207960.9|208050.9|207960.9|208029.1|207939.1|22
1736765330000|2025-01-13 10:48:50|208047.4|207957.4|208038.1|207948.1|208048.7|207958.7|208033.6|207943.6|22
1736765340000|2025-01-13 10:49:00|208040.7|207950.7|208052.6|207962.6|208052.6|207962.6|208033.4|207943.4|18
1736765350000|2025-01-13 10:49:10|208047.6|207957.6|208039.9|207949.9|208048.1|207958.1|208029.2|207939.2|24
1736765360000|2025-01-13 10:49:20|208039.7|207949.7|208035.2|207945.2|208050.4|207960.4|208033.2|207943.2|19
1736765370000|2025-01-13 10:49:30|208033.3|207943.3|208052.3|207962.3|208054|207964|208033.3|207943.3|23
1736765380000|2025-01-13 10:49:40|208052.4|207962.4|208051.1|207961.1|208055.4|207965.4|208043.2|207953.2|23
1736765390000|2025-01-13 10:49:50|208046|207956|208036.6|207946.6|208051.2|207961.2|208030.7|207940.7|20
1736765400000|2025-01-13 10:50:00|208040.2|207950.2|208031.6|207941.6|208044.9|207954.9|208029.5|207939.5|20
1736765410000|2025-01-13 10:50:10|208033.7|207943.7|208030.2|207940.2|208035.8|207945.8|208025.2|207935.2|17
1736765420000|2025-01-13 10:50:20|208030.7|207940.7|208029.7|207939.7|208033.1|207943.1|208017.6|207927.6|24
1736765430000|2025-01-13 10:50:30|208029.9|207939.9|208004.3|207914.3|208034.7|207944.7|208003|207913|24
1736765440000|2025-01-13 10:50:40|208004.4|207914.4|208000.2|207910.2|208004.6|207914.6|207997.6|207907.6|16
1736765450000|2025-01-13 10:50:50|207998.5|207908.5|207958.6|207868.6|208000.1|207910.1|207955.9|207865.9|25
1736765460000|2025-01-13 10:51:00|207958.4|207868.4|207962|207872|207969.8|207879.8|207958.2|207868.2|18
1736765470000|2025-01-13 10:51:10|207962.1|207872.1|207960.9|207870.9|207963.1|207873.1|207952.2|207862.2|10
1736765480000|2025-01-13 10:51:20|207957.3|207867.3|207944.1|207854.1|207959.9|207869.9|207941.4|207851.4|28
1736765490000|2025-01-13 10:51:30|207945.1|207855.1|207947|207857|207947.1|207857.1|207940.6|207850.6|19
1736765500000|2025-01-13 10:51:40|207942.4|207852.4|207948.7|207858.7|207950.4|207860.4|207939.4|207849.4|27
1736765510000|2025-01-13 10:51:50|207948.9|207858.9|207947.3|207857.3|207950.4|207860.4|207946.7|207856.7|7
1736765520000|2025-01-13 10:52:00|207947.7|207857.7|207949|207859|207952.4|207862.4|207946.3|207856.3|12
1736765530000|2025-01-13 10:52:10|207945.7|207855.7|207942.5|207852.5|207945.7|207855.7|207939.2|207849.2|28
1736765540000|2025-01-13 10:52:20|207942.3|207852.3|207942|207852|207947.7|207857.7|207939.3|207849.3|19
1736765550000|2025-01-13 10:52:30|207941.2|207851.2|207944.4|207854.4|207947.7|207857.7|207941.2|207851.2|17
1736765560000|2025-01-13 10:52:40|207944.5|207854.5|207943.8|207853.8|207949.9|207859.9|207939.9|207849.9|14
1736765570000|2025-01-13 10:52:50|207949.1|207859.1|207951|207861|207951.4|207861.4|207948.5|207858.5|11
1736765580000|2025-01-13 10:53:00|207954.2|207864.2|207958|207868|207959.9|207869.9|207954.2|207864.2|10
1736765590000|2025-01-13 10:53:10|207955.8|207865.8|207955.3|207865.3|207955.8|207865.8|207949.7|207859.7|17
1736765600000|2025-01-13 10:53:20|207952.5|207862.5|207954.4|207864.4|207954.5|207864.5|207947.8|207857.8|11
1736765610000|2025-01-13 10:53:30|207954.2|207864.2|207951.6|207861.6|207954.4|207864.4|207951.5|207861.5|10
1736765620000|2025-01-13 10:53:40|207951.1|207861.1|207953.5|207863.5|207953.5|207863.5|207951.1|207861.1|7
1736765630000|2025-01-13 10:53:50|207953.8|207863.8|207949.5|207859.5|207953.8|207863.8|207946.2|207856.2|10
1736765640000|2025-01-13 10:54:00|207949.7|207859.7|207941|207851|207949.7|207859.7|207939.5|207849.5|15
1736765650000|2025-01-13 10:54:10|207940.6|207850.6|207937.9|207847.9|207941.9|207851.9|207928.6|207838.6|23
1736765660000|2025-01-13 10:54:20|207938.5|207848.5|207939.6|207849.6|207942.1|207852.1|207935.5|207845.5|29
1736765670000|2025-01-13 10:54:30|207939.5|207849.5|207941.4|207851.4|207942.6|207852.6|207937.6|207847.6|20
1736765680000|2025-01-13 10:54:40|207942|207852|207937.5|207847.5|207942|207852|207925|207835|26
1736765690000|2025-01-13 10:54:50|207937.9|207847.9|207933.8|207843.8|207938|207848|207917.8|207827.8|24
1736765700000|2025-01-13 10:55:00|207937.1|207847.1|207957.9|207867.9|207962.5|207872.5|207931.7|207841.7|30
1736765710000|2025-01-13 10:55:10|207958.9|207868.9|207950.2|207860.2|207958.9|207868.9|207946.1|207856.1|28
1736765720000|2025-01-13 10:55:20|207950|207860|207948.4|207858.4|207950|207860|207946.6|207856.6|24
1736765730000|2025-01-13 10:55:30|207949.1|207859.1|207951|207861|207956.9|207866.9|207942.7|207852.7|21
1736765740000|2025-01-13 10:55:40|207952.1|207862.1|207948|207858|207954.7|207864.7|207947.2|207857.2|14
1736765750000|2025-01-13 10:55:50|207948.5|207858.5|207952.2|207862.2|207952.2|207862.2|207948.5|207858.5|9
1736765760000|2025-01-13 10:56:00|207953.5|207863.5|207953.9|207863.9|207957.8|207867.8|207946.9|207856.9|14
1736765770000|2025-01-13 10:56:10|207954.8|207864.8|207949.6|207859.6|207955.4|207865.4|207947.6|207857.6|13
1736765780000|2025-01-13 10:56:20|207949.2|207859.2|207953.8|207863.8|207953.8|207863.8|207948.8|207858.8|7
1736765790000|2025-01-13 10:56:30|207953.1|207863.1|207990.7|207900.7|207990.8|207900.8|207952.9|207862.9|11
1736765800000|2025-01-13 10:56:40|207993.8|207903.8|208003.5|207913.5|208006.8|207916.8|207993.8|207903.8|19
1736765810000|2025-01-13 10:56:50|208001.9|207911.9|208002.1|207912.1|208002.3|207912.3|208001|207911|7
1736765820000|2025-01-13 10:57:00|208001.9|207911.9|207999.8|207909.8|208001.9|207911.9|207994.7|207904.7|13
1736765830000|2025-01-13 10:57:10|207999.6|207909.6|208002.5|207912.5|208003.2|207913.2|207999.6|207909.6|7
1736765840000|2025-01-13 10:57:20|208002.7|207912.7|208002.7|207912.7|208002.8|207912.8|208002.5|207912.5|8
1736765850000|2025-01-13 10:57:30|208047.7|207957.7|208093|208003|208099.2|208009.2|208047.7|207957.7|23
1736765860000|2025-01-13 10:57:40|208093.5|208003.5|208104.9|208014.9|208109.1|208019.1|208093.5|208003.5|25
1736765870000|2025-01-13 10:57:50|208101.2|208011.2|208114.2|208024.2|208120.6|208030.6|208101.2|208011.2|31
1736765880000|2025-01-13 10:58:00|208114.1|208024.1|208099.6|208009.6|208123.7|208033.7|208099.6|208009.6|22
1736765890000|2025-01-13 10:58:10|208101.3|208011.3|208076.2|207986.2|208101.3|208011.3|208076.2|207986.2|24
1736765900000|2025-01-13 10:58:20|208078.1|207988.1|208049.6|207959.6|208081.7|207991.7|208043.7|207953.7|17
1736765910000|2025-01-13 10:58:30|208047.9|207957.9|208078.3|207988.3|208089|207999|208047.9|207957.9|20
1736765920000|2025-01-13 10:58:40|208077.6|207987.6|208078.8|207988.8|208083.3|207993.3|208072.8|207982.8|16
1736765930000|2025-01-13 10:58:50|208079.2|207989.2|208079.4|207989.4|208082|207992|208078.3|207988.3|11
1736765940000|2025-01-13 10:59:00|208078|207988|208058.6|207968.6|208080.1|207990.1|208054.5|207964.5|17
1736765950000|2025-01-13 10:59:10|208062.6|207972.6|208058.5|207968.5|208067.6|207977.6|208054.4|207964.4|32
1736765960000|2025-01-13 10:59:20|208057.7|207967.7|208052|207962|208057.9|207967.9|208051.7|207961.7|22
1736765970000|2025-01-13 10:59:30|208051.8|207961.8|208051.2|207961.2|208058|207968|208046.2|207956.2|29
1736765980000|2025-01-13 10:59:40|208050.6|207960.6|208052.2|207962.2|208053.8|207963.8|208049.3|207959.3|26
1736765990000|2025-01-13 10:59:50|208051.9|207961.9|208052.9|207962.9|208054.8|207964.8|208050|207960|24
1736766000000|2025-01-13 11:00:00|208052.8|207962.8|207957.3|207867.3|208114.1|208024.1|207957.3|207867.3|38
1736766010000|2025-01-13 11:00:10|207970.6|207880.6|208028|207938|208037|207947|207960.1|207870.1|30
1736766020000|2025-01-13 11:00:20|208030.1|207940.1|208058.9|207968.9|208069.2|207979.2|208029.6|207939.6|32
1736766030000|2025-01-13 11:00:30|208047.4|207957.4|208039.2|207949.2|208067.7|207977.7|208038.2|207948.2|33
1736766040000|2025-01-13 11:00:40|208037.8|207947.8|208061.8|207971.8|208087.6|207997.6|208037.8|207947.8|31
1736766050000|2025-01-13 11:00:50|208060.2|207970.2|208067|207977|208084.9|207994.9|208060.2|207970.2|30
1736766060000|2025-01-13 11:01:00|208072.5|207982.5|208048.7|207958.7|208072.5|207982.5|208048.7|207958.7|32
1736766070000|2025-01-13 11:01:10|208048.9|207958.9|208052|207962|208058.5|207968.5|208048.9|207958.9|26
1736766080000|2025-01-13 11:01:20|208052.1|207962.1|208066|207976|208066|207976|208052|207962|17
1736766090000|2025-01-13 11:01:30|208065.9|207975.9|208059.5|207969.5|208065.9|207975.9|208056.3|207966.3|25
1736766100000|2025-01-13 11:01:40|208056.4|207966.4|208096.3|208006.3|208107|208017|208056.3|207966.3|27
1736766110000|2025-01-13 11:01:50|208096.2|208006.2|208096.1|208006.1|208098.3|208008.3|208090.8|208000.8|22
1736766120000|2025-01-13 11:02:00|208096.9|208006.9|208150.1|208060.1|208150.1|208060.1|208096.1|208006.1|29
1736766130000|2025-01-13 11:02:10|208149.9|208059.9|208163.2|208073.2|208166.8|208076.8|208149.9|208059.9|28
1736766140000|2025-01-13 11:02:20|208161.5|208071.5|208146.2|208056.2|208162.3|208072.3|208137.8|208047.8|32
1736766150000|2025-01-13 11:02:30|208146.7|208056.7|208160.2|208070.2|208168.2|208078.2|208142.5|208052.5|26
1736766160000|2025-01-13 11:02:40|208160.1|208070.1|208171.1|208081.1|208172.2|208082.2|208158.4|208068.4|27
1736766170000|2025-01-13 11:02:50|208172.3|208082.3|208176.8|208086.8|208180.2|208090.2|208164.1|208074.1|26
1736766180000|2025-01-13 11:03:00|208182.3|208092.3|208170.2|208080.2|208183|208093|208167.7|208077.7|17
1736766190000|2025-01-13 11:03:10|208170.3|208080.3|208161.6|208071.6|208175.2|208085.2|208161.5|208071.5|30
1736766200000|2025-01-13 11:03:20|208162.5|208072.5|208201.9|208111.9|208202.1|208112.1|208159.3|208069.3|27
1736766210000|2025-01-13 11:03:30|208200.4|208110.4|208179.3|208089.3|208200.4|208110.4|208174.8|208084.8|20
1736766220000|2025-01-13 11:03:40|208179.2|208089.2|208173.6|208083.6|208179.2|208089.2|208170|208080|22
1736766230000|2025-01-13 11:03:50|208172.9|208082.9|208169.6|208079.6|208181.3|208091.3|208166.6|208076.6|35
1736766240000|2025-01-13 11:04:00|208169|208079|208178.7|208088.7|208186.7|208096.7|208167.9|208077.9|25
1736766250000|2025-01-13 11:04:10|208178.8|208088.8|208188.9|208098.9|208194.1|208104.1|208178.8|208088.8|24
1736766260000|2025-01-13 11:04:20|208191|208101|208193|208103|208196.6|208106.6|208185.5|208095.5|18
1736766270000|2025-01-13 11:04:30|208192.6|208102.6|208178.1|208088.1|208192.6|208102.6|208178.1|208088.1|22
1736766280000|2025-01-13 11:04:40|208178.2|208088.2|208180.3|208090.3|208182.2|208092.2|208178.2|208088.2|12
1736766290000|2025-01-13 11:04:50|208180.5|208090.5|208182.2|208092.2|208182.2|208092.2|208176.3|208086.3|14
1736766300000|2025-01-13 11:05:00|208179.6|208089.6|208176.2|208086.2|208180.2|208090.2|208176.2|208086.2|19
1736766310000|2025-01-13 11:05:10|208177.4|208087.4|208178.9|208088.9|208184.7|208094.7|208173.3|208083.3|25
1736766320000|2025-01-13 11:05:20|208180.5|208090.5|208128.9|208038.9|208180.5|208090.5|208128.3|208038.3|26
1736766330000|2025-01-13 11:05:30|208125.7|208035.7|208124.9|208034.9|208125.9|208035.9|208123.8|208033.8|14
1736766340000|2025-01-13 11:05:40|208124.5|208034.5|208126.2|208036.2|208130.6|208040.6|208114.5|208024.5|19
1736766350000|2025-01-13 11:05:50|208126.3|208036.3|208125.9|208035.9|208136.7|208046.7|208124.9|208034.9|25
1736766360000|2025-01-13 11:06:00|208127.6|208037.6|208124.1|208034.1|208128.5|208038.5|208122.9|208032.9|22
1736766370000|2025-01-13 11:06:10|208122.3|208032.3|208125.5|208035.5|208137.6|208047.6|208122.3|208032.3|23
1736766380000|2025-01-13 11:06:20|208127.9|208037.9|208144.7|208054.7|208144.9|208054.9|208127.9|208037.9|30
1736766390000|2025-01-13 11:06:30|208144.1|208054.1|208166.4|208076.4|208169|208079|208143.1|208053.1|23
1736766400000|2025-01-13 11:06:40|208166.6|208076.6|208179.7|208089.7|208181.5|208091.5|208166.6|208076.6|11
1736766410000|2025-01-13 11:06:50|208184.2|208094.2|208180.3|208090.3|208184.2|208094.2|208179.9|208089.9|12
1736766420000|2025-01-13 11:07:00|208179.1|208089.1|208170.5|208080.5|208179.5|208089.5|208169.1|208079.1|26
1736766430000|2025-01-13 11:07:10|208170.3|208080.3|208164.2|208074.2|208180.4|208090.4|208162.3|208072.3|17
1736766440000|2025-01-13 11:07:20|208165.2|208075.2|208159|208069|208167.8|208077.8|208159|208069|13
1736766450000|2025-01-13 11:07:30|208158.6|208068.6|208157.6|208067.6|208159.8|208069.8|208155.4|208065.4|19
1736766460000|2025-01-13 11:07:40|208155.1|208065.1|208164.1|208074.1|208169|208079|208153.6|208063.6|31
1736766470000|2025-01-13 11:07:50|208164.9|208074.9|208165.8|208075.8|208169.3|208079.3|208164.5|208074.5|26
1736766480000|2025-01-13 11:08:00|208164.9|208074.9|208164.2|208074.2|208166|208076|208164|208074|31
1736766490000|2025-01-13 11:08:10|208164.6|208074.6|208164.6|208074.6|208166.1|208076.1|208164|208074|27
1736766500000|2025-01-13 11:08:20|208164.8|208074.8|208174.6|208084.6|208174.6|208084.6|208164.3|208074.3|31
1736766510000|2025-01-13 11:08:30|208169.4|208079.4|208165.9|208075.9|208170.8|208080.8|208163.2|208073.2|31
1736766520000|2025-01-13 11:08:40|208174.3|208084.3|208175.8|208085.8|208184.1|208094.1|208173.9|208083.9|19
1736766530000|2025-01-13 11:08:50|208174.3|208084.3|208180.7|208090.7|208180.7|208090.7|208170.1|208080.1|19
1736766540000|2025-01-13 11:09:00|208177|208087|208179.1|208089.1|208181.5|208091.5|208176|208086|18
1736766550000|2025-01-13 11:09:10|208179|208089|208180.5|208090.5|208180.5|208090.5|208178.4|208088.4|9
1736766560000|2025-01-13 11:09:20|208180.3|208090.3|208174.8|208084.8|208204.7|208114.7|208171.7|208081.7|24
1736766570000|2025-01-13 11:09:30|208172.9|208082.9|208179.4|208089.4|208180|208090|208169.1|208079.1|20
1736766580000|2025-01-13 11:09:40|208179.6|208089.6|208180|208090|208180.3|208090.3|208179.4|208089.4|19
1736766590000|2025-01-13 11:09:50|208180.2|208090.2|208192.1|208102.1|208194.1|208104.1|208180.2|208090.2|17
1736766600000|2025-01-13 11:10:00|208192.9|208102.9|208186.7|208096.7|208198.6|208108.6|208186.7|208096.7|18
1736766610000|2025-01-13 11:10:10|208185.2|208095.2|208181.2|208091.2|208185.2|208095.2|208181|208091|13
1736766620000|2025-01-13 11:10:20|208181.4|208091.4|208181.3|208091.3|208201.6|208111.6|208181.2|208091.2|16
1736766630000|2025-01-13 11:10:30|208181.1|208091.1|208178.4|208088.4|208181.2|208091.2|208171.9|208081.9|22
1736766640000|2025-01-13 11:10:40|208178.5|208088.5|208178.4|208088.4|208183.5|208093.5|208178.3|208088.3|25
1736766650000|2025-01-13 11:10:50|208179.9|208089.9|208179.3|208089.3|208180.4|208090.4|208178.1|208088.1|23
1736766660000|2025-01-13 11:11:00|208179|208089|208183.1|208093.1|208183.8|208093.8|208178.3|208088.3|18
1736766670000|2025-01-13 11:11:10|208182.5|208092.5|208174.2|208084.2|208182.5|208092.5|208168.4|208078.4|20
1736766680000|2025-01-13 11:11:20|208174.4|208084.4|208176.9|208086.9|208181.1|208091.1|208174.4|208084.4|14
1736766690000|2025-01-13 11:11:30|208177|208087|208177.1|208087.1|208177.1|208087.1|208176.9|208086.9|4
1736766700000|2025-01-13 11:11:40|208177.3|208087.3|208172.3|208082.3|208177.4|208087.4|208172.3|208082.3|13
1736766710000|2025-01-13 11:11:50|208174.2|208084.2|208174.6|208084.6|208174.9|208084.9|208166.4|208076.4|26
1736766720000|2025-01-13 11:12:00|208185.9|208095.9|208181.7|208091.7|208185.9|208095.9|208181.5|208091.5|20
1736766730000|2025-01-13 11:12:10|208181.3|208091.3|208178.9|208088.9|208181.4|208091.4|208178.5|208088.5|11
1736766740000|2025-01-13 11:12:20|208178.5|208088.5|208179.5|208089.5|208180.7|208090.7|208177.7|208087.7|12
1736766750000|2025-01-13 11:12:30|208179.6|208089.6|208182.2|208092.2|208185.8|208095.8|208179.6|208089.6|19
1736766760000|2025-01-13 11:12:40|208182.3|208092.3|208181.3|208091.3|208182.5|208092.5|208180.7|208090.7|10
1736766770000|2025-01-13 11:12:50|208180.4|208090.4|208198.3|208108.3|208199.1|208109.1|208180.4|208090.4|11
1736766780000|2025-01-13 11:13:00|208196.7|208106.7|208202.1|208112.1|208205.8|208115.8|208189.5|208099.5|16
1736766790000|2025-01-13 11:13:10|208202.2|208112.2|208225.9|208135.9|208250.7|208160.7|208202.2|208112.2|30
1736766800000|2025-01-13 11:13:20|208228.3|208138.3|208233.6|208143.6|208235.6|208145.6|208226.6|208136.6|22
1736766810000|2025-01-13 11:13:30|208232.4|208142.4|208230.9|208140.9|208234.8|208144.8|208228.6|208138.6|24
1736766820000|2025-01-13 11:13:40|208231.1|208141.1|208208.9|208118.9|208231.1|208141.1|208208.6|208118.6|18
1736766830000|2025-01-13 11:13:50|208211.8|208121.8|208208.5|208118.5|208211.8|208121.8|208206.6|208116.6|11
1736766840000|2025-01-13 11:14:00|208207.7|208117.7|208207.4|208117.4|208212.7|208122.7|208207.4|208117.4|17
1736766850000|2025-01-13 11:14:10|208206.8|208116.8|208193.2|208103.2|208209.5|208119.5|208190.8|208100.8|26
1736766860000|2025-01-13 11:14:20|208194.5|208104.5|208191.8|208101.8|208194.5|208104.5|208187.2|208097.2|26
1736766870000|2025-01-13 11:14:30|208192.5|208102.5|208203.6|208113.6|208209|208119|208190.2|208100.2|26
1736766880000|2025-01-13 11:14:40|208204.1|208114.1|208190.9|208100.9|208204.1|208114.1|208185.4|208095.4|24
1736766890000|2025-01-13 11:14:50|208190.8|208100.8|208180.5|208090.5|208191.5|208101.5|208179.5|208089.5|16
1736766900000|2025-01-13 11:15:00|208179.8|208089.8|208168|208078|208181|208091|208167.8|208077.8|22
1736766910000|2025-01-13 11:15:10|208167.9|208077.9|208188|208098|208193|208103|208167.9|208077.9|24
1736766920000|2025-01-13 11:15:20|208189.2|208099.2|208186|208096|208193.9|208103.9|208186|208096|22
1736766930000|2025-01-13 11:15:30|208186.3|208096.3|208192.7|208102.7|208193.8|208103.8|208186.3|208096.3|30
1736766940000|2025-01-13 11:15:40|208191.9|208101.9|208186|208096|208199.3|208109.3|208185.8|208095.8|19
1736766950000|2025-01-13 11:15:50|208186.1|208096.1|208185.9|208095.9|208189.9|208099.9|208182.1|208092.1|16
1736766960000|2025-01-13 11:16:00|208186|208096|208189.6|208099.6|208194.3|208104.3|208186|208096|20
1736766970000|2025-01-13 11:16:10|208189.7|208099.7|208197.1|208107.1|208201|208111|208189.7|208099.7|26
1736766980000|2025-01-13 11:16:20|208196.9|208106.9|208189.4|208099.4|208198.1|208108.1|208188.3|208098.3|25
1736766990000|2025-01-13 11:16:30|208191.9|208101.9|208201.5|208111.5|208201.8|208111.8|208191.8|208101.8|26
1736767000000|2025-01-13 11:16:40|208207.2|208117.2|208196.7|208106.7|208211|208121|208188.9|208098.9|23
1736767010000|2025-01-13 11:16:50|208196.8|208106.8|208160.8|208070.8|208196.8|208106.8|208130.5|208040.5|31
1736767020000|2025-01-13 11:17:00|208161.8|208071.8|208169.6|208079.6|208171.3|208081.3|208161.3|208071.3|16
1736767030000|2025-01-13 11:17:10|208169.5|208079.5|208166.5|208076.5|208173.6|208083.6|208163.2|208073.2|23
1736767040000|2025-01-13 11:17:20|208164.5|208074.5|208169.4|208079.4|208170.1|208080.1|208162.7|208072.7|18
1736767050000|2025-01-13 11:17:30|208168.2|208078.2|208171.6|208081.6|208172.7|208082.7|208166.5|208076.5|14
1736767060000|2025-01-13 11:17:40|208172|208082|208171.4|208081.4|208175.6|208085.6|208166.9|208076.9|23
1736767070000|2025-01-13 11:17:50|208171.8|208081.8|208174.2|208084.2|208175.8|208085.8|208171.8|208081.8|22
1736767080000|2025-01-13 11:18:00|208174|208084|208171.2|208081.2|208174.7|208084.7|208168.6|208078.6|15
1736767090000|2025-01-13 11:18:10|208170.6|208080.6|208174.6|208084.6|208175.7|208085.7|208170.6|208080.6|15
1736767100000|2025-01-13 11:18:20|208174.4|208084.4|208170.2|208080.2|208174.4|208084.4|208170|208080|18
1736767110000|2025-01-13 11:18:30|208170.3|208080.3|208174.4|208084.4|208176|208086|208170.3|208080.3|14
1736767120000|2025-01-13 11:18:40|208172.7|208082.7|208172.4|208082.4|208173.3|208083.3|208171.6|208081.6|15
1736767130000|2025-01-13 11:18:50|208171.6|208081.6|208173.7|208083.7|208173.8|208083.8|208165.2|208075.2|21
1736767140000|2025-01-13 11:19:00|208173.5|208083.5|208174.2|208084.2|208174.7|208084.7|208172.6|208082.6|14
1736767150000|2025-01-13 11:19:10|208172.8|208082.8|208173.3|208083.3|208173.8|208083.8|208172.6|208082.6|10
1736767160000|2025-01-13 11:19:20|208172.6|208082.6|208168.7|208078.7|208173.3|208083.3|208165.3|208075.3|16
1736767170000|2025-01-13 11:19:30|208170.5|208080.5|208172.9|208082.9|208172.9|208082.9|208169.2|208079.2|11
1736767180000|2025-01-13 11:19:40|208173|208083|208170.4|208080.4|208174.6|208084.6|208170.4|208080.4|15
1736767190000|2025-01-13 11:19:50|208170.5|208080.5|208173.4|208083.4|208173.7|208083.7|208170.5|208080.5|12
1736767200000|2025-01-13 11:20:00|208173.2|208083.2|208173.3|208083.3|208173.4|208083.4|208172|208082|13
1736767210000|2025-01-13 11:20:10|208173.4|208083.4|208171.5|208081.5|208173.4|208083.4|208170.1|208080.1|7
1736767220000|2025-01-13 11:20:20|208170|208080|208167.4|208077.4|208172|208082|208166.3|208076.3|14
1736767230000|2025-01-13 11:20:30|208167.8|208077.8|208165.9|208075.9|208172.7|208082.7|208157.4|208067.4|27
1736767240000|2025-01-13 11:20:40|208167.9|208077.9|208149.6|208059.6|208167.9|208077.9|208147.7|208057.7|27
1736767250000|2025-01-13 11:20:50|208149.2|208059.2|208131.9|208041.9|208150.1|208060.1|208130|208040|24
1736767260000|2025-01-13 11:21:00|208131.7|208041.7|208123.5|208033.5|208131.9|208041.9|208122.8|208032.8|15
1736767270000|2025-01-13 11:21:10|208123.8|208033.8|208119.1|208029.1|208124.9|208034.9|208118.8|208028.8|13
1736767280000|2025-01-13 11:21:20|208119.3|208029.3|208096|208006|208126.8|208036.8|208096|208006|22
1736767290000|2025-01-13 11:21:30|208096.8|208006.8|208120.6|208030.6|208123.1|208033.1|208095.4|208005.4|31
1736767300000|2025-01-13 11:21:40|208120.8|208030.8|208128.4|208038.4|208128.6|208038.6|208114.6|208024.6|27
1736767310000|2025-01-13 11:21:50|208127.4|208037.4|208128.4|208038.4|208128.5|208038.5|208121.9|208031.9|35
1736767320000|2025-01-13 11:22:00|208123.4|208033.4|208125.3|208035.3|208128.3|208038.3|208123|208033|35
1736767330000|2025-01-13 11:22:10|208126.6|208036.6|208124.7|208034.7|208127.1|208037.1|208121|208031|37
1736767340000|2025-01-13 11:22:20|208123.5|208033.5|208124.8|208034.8|208127.4|208037.4|208123.1|208033.1|28
1736767350000|2025-01-13 11:22:30|208124.4|208034.4|208124.8|208034.8|208126.5|208036.5|208123.7|208033.7|17
1736767360000|2025-01-13 11:22:40|208124.2|208034.2|208125.3|208035.3|208127.2|208037.2|208124.2|208034.2|23
1736767370000|2025-01-13 11:22:50|208125.8|208035.8|208128.2|208038.2|208128.5|208038.5|208121.7|208031.7|24
1736767380000|2025-01-13 11:23:00|208124.5|208034.5|208125.4|208035.4|208128|208038|208123.9|208033.9|20
1736767390000|2025-01-13 11:23:10|208126|208036|208126.2|208036.2|208128.5|208038.5|208121.5|208031.5|29
1736767400000|2025-01-13 11:23:20|208126.5|208036.5|208127|208037|208127.2|208037.2|208125.3|208035.3|26
1736767410000|2025-01-13 11:23:30|208126.7|208036.7|208127.3|208037.3|208127.8|208037.8|208123.7|208033.7|29
1736767420000|2025-01-13 11:23:40|208127.1|208037.1|208128.4|208038.4|208129.3|208039.3|208124.6|208034.6|35
1736767430000|2025-01-13 11:23:50|208124.9|208034.9|208124.2|208034.2|208128.7|208038.7|208122|208032|22
1736767440000|2025-01-13 11:24:00|208125.5|208035.5|208127.7|208037.7|208127.7|208037.7|208122.5|208032.5|29
1736767450000|2025-01-13 11:24:10|208127.2|208037.2|208160.7|208070.7|208164.9|208074.9|208127.2|208037.2|31
1736767460000|2025-01-13 11:24:20|208162.5|208072.5|208146.2|208056.2|208164|208074|208141|208051|24
1736767470000|2025-01-13 11:24:30|208144.9|208054.9|208102.6|208012.6|208146.1|208056.1|208098|208008|27
1736767480000|2025-01-13 11:24:40|208102.8|208012.8|208089.4|207999.4|208103.4|208013.4|208089.1|207999.1|20
1736767490000|2025-01-13 11:24:50|208089.1|207999.1|208084.5|207994.5|208089.1|207999.1|208082.8|207992.8|10
1736767500000|2025-01-13 11:25:00|208086.3|207996.3|208084.1|207994.1|208088.5|207998.5|208083.7|207993.7|21
1736767510000|2025-01-13 11:25:10|208081.5|207991.5|208083.9|207993.9|208084.4|207994.4|208081.5|207991.5|7
1736767520000|2025-01-13 11:25:20|208083.7|207993.7|208058.2|207968.2|208085.6|207995.6|208051.7|207961.7|21
1736767530000|2025-01-13 11:25:30|208058.1|207968.1|208054.4|207964.4|208058.4|207968.4|208052|207962|15
1736767540000|2025-01-13 11:25:40|208054.6|207964.6|208059.5|207969.5|208059.5|207969.5|208053.3|207963.3|16
1736767550000|2025-01-13 11:25:50|208059.3|207969.3|208058.1|207968.1|208059.3|207969.3|208058.1|207968.1|5
1736767560000|2025-01-13 11:26:00|208058.3|207968.3|208058.3|207968.3|208060.9|207970.9|208058|207968|10
1736767570000|2025-01-13 11:26:10|208058.8|207968.8|208057.7|207967.7|208061.4|207971.4|208057.7|207967.7|10
1736767580000|2025-01-13 11:26:20|208058.8|207968.8|208068.3|207978.3|208076.7|207986.7|208058.8|207968.8|21
1736767590000|2025-01-13 11:26:30|208068.1|207978.1|208082.1|207992.1|208082.1|207992.1|208068.1|207978.1|10
1736767600000|2025-01-13 11:26:40|208082.3|207992.3|208080.1|207990.1|208083.5|207993.5|208079.8|207989.8|13
1736767610000|2025-01-13 11:26:50|208077.7|207987.7|208061.3|207971.3|208077.7|207987.7|208059.6|207969.6|16
1736767620000|2025-01-13 11:27:00|208061.5|207971.5|208057.3|207967.3|208063.1|207973.1|208057.1|207967.1|20
1736767630000|2025-01-13 11:27:10|208058.7|207968.7|208056.8|207966.8|208058.7|207968.7|208050.7|207960.7|14
1736767640000|2025-01-13 11:27:20|208056.4|207966.4|208055.1|207965.1|208056.4|207966.4|208054.9|207964.9|5
1736767650000|2025-01-13 11:27:30|208056.1|207966.1|208061.6|207971.6|208061.6|207971.6|208056.1|207966.1|7
1736767660000|2025-01-13 11:27:40|208061.9|207971.9|208056.8|207966.8|208061.9|207971.9|208055.9|207965.9|13
1736767670000|2025-01-13 11:27:50|208056.7|207966.7|208056.8|207966.8|208056.8|207966.8|208056.7|207966.7|2
1736767680000|2025-01-13 11:28:00|208057|207967|208061.3|207971.3|208061.7|207971.7|208057|207967|23
1736767690000|2025-01-13 11:28:10|208061.1|207971.1|208061.3|207971.3|208062.3|207972.3|208061.1|207971.1|12
1736767700000|2025-01-13 11:28:20|208061.4|207971.4|208061.8|207971.8|208062.3|207972.3|208060.9|207970.9|11
1736767710000|2025-01-13 11:28:30|208061.6|207971.6|208059.5|207969.5|208061.6|207971.6|208057.7|207967.7|19
1736767720000|2025-01-13 11:28:40|208059.2|207969.2|208041.7|207951.7|208060.2|207970.2|208041.1|207951.1|16
1736767730000|2025-01-13 11:28:50|208041.8|207951.8|208040.4|207950.4|208041.8|207951.8|208040.4|207950.4|12
1736767740000|2025-01-13 11:29:00|208040.9|207950.9|208039.7|207949.7|208040.9|207950.9|208039.7|207949.7|18
1736767750000|2025-01-13 11:29:10|208040.4|207950.4|208038.8|207948.8|208040.6|207950.6|208038.5|207948.5|10
1736767760000|2025-01-13 11:29:20|208041.4|207951.4|208039.9|207949.9|208041.4|207951.4|208035.4|207945.4|15
1736767770000|2025-01-13 11:29:30|208040|207950|208036.3|207946.3|208041|207951|208036.3|207946.3|16
1736767780000|2025-01-13 11:29:40|208035.4|207945.4|208039.1|207949.1|208039.6|207949.6|208034|207944|19
1736767790000|2025-01-13 11:29:50|208037.8|207947.8|208042.9|207952.9|208044.6|207954.6|208037.7|207947.7|25
1736767800000|2025-01-13 11:30:00|208044.6|207954.6|208086.4|207996.4|208089|207999|208044.6|207954.6|28
1736767810000|2025-01-13 11:30:10|208086.2|207996.2|208083.1|207993.1|208088.2|207998.2|208076.3|207986.3|20
1736767820000|2025-01-13 11:30:20|208083.4|207993.4|208092.5|208002.5|208098.4|208008.4|208083.4|207993.4|20
1736767830000|2025-01-13 11:30:30|208092.7|208002.7|208083|207993|208102.5|208012.5|208081.2|207991.2|33
1736767840000|2025-01-13 11:30:40|208083.9|207993.9|208090|208000|208093.6|208003.6|208082.4|207992.4|15
1736767850000|2025-01-13 11:30:50|208089.9|207999.9|208094.7|208004.7|208099.9|208009.9|208089.9|207999.9|29
1736767860000|2025-01-13 11:31:00|208094.9|208004.9|208079.7|207989.7|208096.6|208006.6|208079.7|207989.7|22
1736767870000|2025-01-13 11:31:10|208080.5|207990.5|208079.2|207989.2|208080.5|207990.5|208078.8|207988.8|8
1736767880000|2025-01-13 11:31:20|208079|207989|208051.6|207961.6|208079|207989|208049.3|207959.3|10
1736767890000|2025-01-13 11:31:30|208054.1|207964.1|208049.9|207959.9|208054.9|207964.9|208046.8|207956.8|21
1736767900000|2025-01-13 11:31:40|208048.2|207958.2|208048.2|207958.2|208048.8|207958.8|208046.3|207956.3|15
1736767910000|2025-01-13 11:31:50|208049.5|207959.5|208047.6|207957.6|208050.9|207960.9|208041.7|207951.7|23
1736767920000|2025-01-13 11:32:00|208047.4|207957.4|208051.1|207961.1|208051.7|207961.7|208047.4|207957.4|10
1736767930000|2025-01-13 11:32:10|208051.5|207961.5|208046.1|207956.1|208051.5|207961.5|208042.7|207952.7|18
1736767940000|2025-01-13 11:32:20|208041.4|207951.4|208039.4|207949.4|208044.1|207954.1|208037.4|207947.4|20
1736767950000|2025-01-13 11:32:30|208039.6|207949.6|208045.8|207955.8|208045.8|207955.8|208035.3|207945.3|19
1736767960000|2025-01-13 11:32:40|208041.2|207951.2|208036.9|207946.9|208041.4|207951.4|208033.8|207943.8|20
1736767970000|2025-01-13 11:32:50|208034.8|207944.8|208037.9|207947.9|208037.9|207947.9|208028.4|207938.4|16
1736767980000|2025-01-13 11:33:00|208033.1|207943.1|207990.6|207900.6|208033.1|207943.1|207988.7|207898.7|25
1736767990000|2025-01-13 11:33:10|207993.2|207903.2|207994.1|207904.1|207995.5|207905.5|207987.5|207897.5|16
1736768000000|2025-01-13 11:33:20|207989.9|207899.9|207995.1|207905.1|207995.1|207905.1|207989.9|207899.9|5
1736768010000|2025-01-13 11:33:30|207993|207903|208000.4|207910.4|208006.7|207916.7|207993|207903|17
1736768020000|2025-01-13 11:33:40|208004.1|207914.1|208003|207913|208005.5|207915.5|207999.7|207909.7|16
1736768030000|2025-01-13 11:33:50|208002.8|207912.8|208001.9|207911.9|208003.7|207913.7|208001|207911|12
1736768040000|2025-01-13 11:34:00|208003.4|207913.4|207986.3|207896.3|208006.7|207916.7|207983.3|207893.3|15
1736768050000|2025-01-13 11:34:10|207985.7|207895.7|207989.2|207899.2|207991.5|207901.5|207985.7|207895.7|15
1736768060000|2025-01-13 11:34:20|207988.8|207898.8|207987.9|207897.9|207989.5|207899.5|207983|207893|18
1736768070000|2025-01-13 11:34:30|207986.1|207896.1|207998.7|207908.7|207998.7|207908.7|207986.1|207896.1|15
1736768080000|2025-01-13 11:34:40|207999.4|207909.4|208000.6|207910.6|208001.5|207911.5|207990.9|207900.9|13
1736768090000|2025-01-13 11:34:50|207999.4|207909.4|207997.4|207907.4|208001.2|207911.2|207990.4|207900.4|19
1736768100000|2025-01-13 11:35:00|207997.7|207907.7|207999.9|207909.9|208002.1|207912.1|207997.3|207907.3|15
1736768110000|2025-01-13 11:35:10|207999|207909|207990.7|207900.7|208000|207910|207989|207899|14
1736768120000|2025-01-13 11:35:20|207990.5|207900.5|207956.7|207866.7|207990.5|207900.5|207953.9|207863.9|20
1736768130000|2025-01-13 11:35:30|207956.5|207866.5|207959.3|207869.3|207960.2|207870.2|207956.5|207866.5|12
1736768140000|2025-01-13 11:35:40|207958.1|207868.1|207954.1|207864.1|207961.1|207871.1|207953.5|207863.5|7
1736768150000|2025-01-13 11:35:50|207956.1|207866.1|207935.3|207845.3|207956.1|207866.1|207934.3|207844.3|24
1736768160000|2025-01-13 11:36:00|207935.5|207845.5|207935.5|207845.5|207937.3|207847.3|207933.7|207843.7|23
1736768170000|2025-01-13 11:36:10|207936.1|207846.1|207950.5|207860.5|207952.7|207862.7|207935.7|207845.7|22
1736768180000|2025-01-13 11:36:20|207950.7|207860.7|207950.1|207860.1|207954.8|207864.8|207948.8|207858.8|19
1736768190000|2025-01-13 11:36:30|207948.6|207858.6|207950.8|207860.8|207950.8|207860.8|207942.4|207852.4|13
1736768200000|2025-01-13 11:36:40|207950.4|207860.4|207911.4|207821.4|207950.4|207860.4|207909.6|207819.6|15
1736768210000|2025-01-13 11:36:50|207911.7|207821.7|207877.3|207787.3|207913.6|207823.6|207873.4|207783.4|24
1736768220000|2025-01-13 11:37:00|207877.1|207787.1|207879.4|207789.4|207879.4|207789.4|207876.1|207786.1|17
1736768230000|2025-01-13 11:37:10|207879.6|207789.6|207880.8|207790.8|207884|207794|207879.6|207789.6|25
1736768240000|2025-01-13 11:37:20|207881|207791|207901.8|207811.8|207906.9|207816.9|207881|207791|24
1736768250000|2025-01-13 11:37:30|207902.8|207812.8|207957.4|207867.4|207958.9|207868.9|207902.8|207812.8|32
1736768260000|2025-01-13 11:37:40|207957.6|207867.6|207958|207868|207959|207869|207957.1|207867.1|18
1736768270000|2025-01-13 11:37:50|207954.9|207864.9|207958.8|207868.8|207970.6|207880.6|207953.5|207863.5|15
1736768280000|2025-01-13 11:38:00|207964|207874|207965.4|207875.4|207966.5|207876.5|207957.3|207867.3|19
1736768290000|2025-01-13 11:38:10|207965.9|207875.9|207958.5|207868.5|207965.9|207875.9|207956.9|207866.9|20
1736768300000|2025-01-13 11:38:20|207958.7|207868.7|207954.2|207864.2|207959.2|207869.2|207951.8|207861.8|17
1736768310000|2025-01-13 11:38:30|207954|207864|207951.7|207861.7|207959.4|207869.4|207948.2|207858.2|19
1736768320000|2025-01-13 11:38:40|207951.9|207861.9|207957|207867|207958.5|207868.5|207951.3|207861.3|19
1736768330000|2025-01-13 11:38:50|207956.5|207866.5|207955|207865|207959.2|207869.2|207955|207865|17
1736768340000|2025-01-13 11:39:00|207956.5|207866.5|207948.8|207858.8|207960.1|207870.1|207948.8|207858.8|19
1736768350000|2025-01-13 11:39:10|207948.7|207858.7|207945.6|207855.6|207949.5|207859.5|207944.6|207854.6|30
1736768360000|2025-01-13 11:39:20|207946|207856|207946.8|207856.8|207947|207857|207945.9|207855.9|20
1736768370000|2025-01-13 11:39:30|207946.4|207856.4|207949.8|207859.8|207949.8|207859.8|207946.4|207856.4|22
1736768380000|2025-01-13 11:39:40|207949.4|207859.4|207929.2|207839.2|207951.4|207861.4|207928.5|207838.5|19
1736768390000|2025-01-13 11:39:50|207929.4|207839.4|207926.6|207836.6|207930.4|207840.4|207926.6|207836.6|9
1736768400000|2025-01-13 11:40:00|207928|207838|207926.6|207836.6|207931.3|207841.3|207925.2|207835.2|20
1736768410000|2025-01-13 11:40:10|207926.7|207836.7|207931.3|207841.3|207935.2|207845.2|207923.9|207833.9|28
1736768420000|2025-01-13 11:40:20|207931.1|207841.1|207937.3|207847.3|207947.1|207857.1|207930.7|207840.7|28
1736768430000|2025-01-13 11:40:30|207937.1|207847.1|207924.8|207834.8|207937.3|207847.3|207914.5|207824.5|35
1736768440000|2025-01-13 11:40:40|207924.7|207834.7|207921.9|207831.9|207925.3|207835.3|207921.3|207831.3|9
1736768450000|2025-01-13 11:40:50|207922|207832|207930.9|207840.9|207930.9|207840.9|207920.9|207830.9|12
1736768460000|2025-01-13 11:41:00|207931.3|207841.3|207916.6|207826.6|207933|207843|207912.9|207822.9|29
1736768470000|2025-01-13 11:41:10|207916.5|207826.5|207917.2|207827.2|207917.7|207827.7|207913.9|207823.9|9
1736768480000|2025-01-13 11:41:20|207917|207827|207915.6|207825.6|207918.9|207828.9|207914.7|207824.7|11
1736768490000|2025-01-13 11:41:30|207915.5|207825.5|207917.9|207827.9|207918.6|207828.6|207913.8|207823.8|14
1736768500000|2025-01-13 11:41:40|207915.3|207825.3|207915.1|207825.1|207919.4|207829.4|207911.7|207821.7|16
1736768510000|2025-01-13 11:41:50|207914.4|207824.4|207915.4|207825.4|207915.7|207825.7|207914.4|207824.4|7
1736768520000|2025-01-13 11:42:00|207915|207825|207913.2|207823.2|207915|207825|207909.7|207819.7|25
1736768530000|2025-01-13 11:42:10|207914|207824|207915.7|207825.7|207916.6|207826.6|207911|207821|14
1736768540000|2025-01-13 11:42:20|207915.1|207825.1|207912.8|207822.8|207915.7|207825.7|207909.1|207819.1|11
1736768550000|2025-01-13 11:42:30|207912.6|207822.6|207916.3|207826.3|207917.2|207827.2|207912.5|207822.5|10
1736768560000|2025-01-13 11:42:40|207917.4|207827.4|207914|207824|207918.4|207828.4|207914|207824|11
1736768570000|2025-01-13 11:42:50|207915|207825|207915.3|207825.3|207915.5|207825.5|207911.8|207821.8|16
1736768580000|2025-01-13 11:43:00|207911.4|207821.4|207912.2|207822.2|207915.7|207825.7|207911.4|207821.4|13
1736768590000|2025-01-13 11:43:10|207911.6|207821.6|207917.8|207827.8|207919.3|207829.3|207911.6|207821.6|12
1736768600000|2025-01-13 11:43:20|207917.9|207827.9|207921.6|207831.6|207921.6|207831.6|207917.9|207827.9|9
1736768610000|2025-01-13 11:43:30|207918.8|207828.8|207921.4|207831.4|207921.4|207831.4|207918.8|207828.8|2
1736768620000|2025-01-13 11:43:40|207920.6|207830.6|207914.9|207824.9|207920.6|207830.6|207905.1|207815.1|22
1736768630000|2025-01-13 11:43:50|207912.2|207822.2|207915|207825|207915.2|207825.2|207912.2|207822.2|12
1736768640000|2025-01-13 11:44:00|207914.8|207824.8|207924.3|207834.3|207924.3|207834.3|207912|207822|18
1736768650000|2025-01-13 11:44:10|207924.1|207834.1|207917|207827|207924.1|207834.1|207909|207819|18
1736768660000|2025-01-13 11:44:20|207918|207828|207913.3|207823.3|207920.4|207830.4|207910.8|207820.8|21
1736768670000|2025-01-13 11:44:30|207914.5|207824.5|207914|207824|207915.5|207825.5|207909.8|207819.8|18
1736768680000|2025-01-13 11:44:40|207910.7|207820.7|207912.5|207822.5|207913.4|207823.4|207910.7|207820.7|3
1736768690000|2025-01-13 11:44:50|207910.5|207820.5|207914.7|207824.7|207915.1|207825.1|207910.5|207820.5|8
1736768700000|2025-01-13 11:45:00|207915.1|207825.1|207905.6|207815.6|207917.2|207827.2|207864.6|207774.6|14
1736768710000|2025-01-13 11:45:10|207909.9|207819.9|207932.9|207842.9|207932.9|207842.9|207905.7|207815.7|22
1736768720000|2025-01-13 11:45:20|207931.9|207841.9|207935.4|207845.4|207950.7|207860.7|207924.4|207834.4|28
1736768730000|2025-01-13 11:45:30|207933.8|207843.8|207934.1|207844.1|207937.6|207847.6|207928.2|207838.2|18
1736768740000|2025-01-13 11:45:40|207933.1|207843.1|207926.7|207836.7|207935.9|207845.9|207926.5|207836.5|18
1736768750000|2025-01-13 11:45:50|207926.1|207836.1|207924.4|207834.4|207926.1|207836.1|207924.2|207834.2|6
1736768760000|2025-01-13 11:46:00|207925.2|207835.2|207932.8|207842.8|207933.1|207843.1|207925.2|207835.2|24
1736768770000|2025-01-13 11:46:10|207932.6|207842.6|207935.2|207845.2|207936.5|207846.5|207928.7|207838.7|19
1736768780000|2025-01-13 11:46:20|207933.1|207843.1|207933.3|207843.3|207934.3|207844.3|207932.3|207842.3|17
1736768790000|2025-01-13 11:46:30|207933.1|207843.1|207930.4|207840.4|207933.4|207843.4|207930.4|207840.4|16
1736768800000|2025-01-13 11:46:40|207926.2|207836.2|207918.3|207828.3|207926.6|207836.6|207918|207828|15
1736768810000|2025-01-13 11:46:50|207917.7|207827.7|207918.1|207828.1|207918.1|207828.1|207917.3|207827.3|4
1736768820000|2025-01-13 11:47:00|207918.3|207828.3|207917.8|207827.8|207918.5|207828.5|207917.5|207827.5|8
1736768830000|2025-01-13 11:47:10|207917.4|207827.4|207910.4|207820.4|207917.4|207827.4|207910.4|207820.4|16
1736768840000|2025-01-13 11:47:20|207910.2|207820.2|207893.7|207803.7|207912.5|207822.5|207887.2|207797.2|30
1736768850000|2025-01-13 11:47:30|207893.6|207803.6|207901.7|207811.7|207901.7|207811.7|207884.2|207794.2|28
1736768860000|2025-01-13 11:47:40|207901.9|207811.9|207900.9|207810.9|207901.9|207811.9|207897.5|207807.5|14
1736768870000|2025-01-13 11:47:50|207901|207811|207898.9|207808.9|207902.1|207812.1|207894.6|207804.6|23
1736768880000|2025-01-13 11:48:00|207898.7|207808.7|207899.1|207809.1|207899.1|207809.1|207897.1|207807.1|8
1736768890000|2025-01-13 11:48:10|207897.9|207807.9|207878.6|207788.6|207897.9|207807.9|207877.3|207787.3|16
1736768900000|2025-01-13 11:48:20|207879.6|207789.6|207883.7|207793.7|207883.7|207793.7|207879.6|207789.6|6
1736768910000|2025-01-13 11:48:30|207883.6|207793.6|207883.5|207793.5|207885.8|207795.8|207882.3|207792.3|10
1736768920000|2025-01-13 11:48:40|207884.2|207794.2|207889.8|207799.8|207889.8|207799.8|207882.9|207792.9|9
1736768930000|2025-01-13 11:48:50|207888.9|207798.9|207889.8|207799.8|207889.8|207799.8|207885.5|207795.5|7
1736768940000|2025-01-13 11:49:00|207889.2|207799.2|207887.4|207797.4|207891.3|207801.3|207880.8|207790.8|23
1736768950000|2025-01-13 11:49:10|207887.8|207797.8|207891.7|207801.7|207892|207802|207883.8|207793.8|13
1736768960000|2025-01-13 11:49:20|207891.5|207801.5|207883.1|207793.1|207892.5|207802.5|207883.1|207793.1|16
1736768970000|2025-01-13 11:49:30|207883|207793|207887.7|207797.7|207888.2|207798.2|207883|207793|10
1736768980000|2025-01-13 11:49:40|207887.9|207797.9|207909.7|207819.7|207915.4|207825.4|207887.9|207797.9|31
1736768990000|2025-01-13 11:49:50|207909.9|207819.9|207911.9|207821.9|207914.7|207824.7|207909.6|207819.6|24
1736769000000|2025-01-13 11:50:00|207912.5|207822.5|207915.7|207825.7|207915.8|207825.8|207911|207821|19
1736769010000|2025-01-13 11:50:10|207915.3|207825.3|207915.7|207825.7|207915.7|207825.7|207915.3|207825.3|17
1736769020000|2025-01-13 11:50:20|207915.5|207825.5|207931.7|207841.7|207949|207859|207915.3|207825.3|22
1736769030000|2025-01-13 11:50:30|207931.6|207841.6|207932.8|207842.8|207933.8|207843.8|207931.6|207841.6|10
1736769040000|2025-01-13 11:50:40|207932.9|207842.9|207942.6|207852.6|207944.8|207854.8|207932.5|207842.5|21
1736769050000|2025-01-13 11:50:50|207942|207852|207939.7|207849.7|207942.7|207852.7|207939.5|207849.5|4
1736769060000|2025-01-13 11:51:00|207939.9|207849.9|207939.5|207849.5|207940|207850|207939.5|207849.5|3
1736769070000|2025-01-13 11:51:10|207939.4|207849.4|207936|207846|207939.4|207849.4|207932.9|207842.9|8
1736769080000|2025-01-13 11:51:20|207936.1|207846.1|207936.3|207846.3|207936.3|207846.3|207936.1|207846.1|2
1736769090000|2025-01-13 11:51:30|207936.1|207846.1|207929.4|207839.4|207943.3|207853.3|207926.3|207836.3|13
1736769100000|2025-01-13 11:51:40|207931.1|207841.1|207946.6|207856.6|207946.7|207856.7|207930.7|207840.7|11
1736769110000|2025-01-13 11:51:50|207945.9|207855.9|207946.6|207856.6|207947|207857|207945.9|207855.9|10
1736769120000|2025-01-13 11:52:00|207946.4|207856.4|207956.5|207866.5|207959.3|207869.3|207942.6|207852.6|14
1736769130000|2025-01-13 11:52:10|207951.1|207861.1|207942|207852|207951.1|207861.1|207942|207852|14
1736769140000|2025-01-13 11:52:20|207942.8|207852.8|207945.1|207855.1|207946.5|207856.5|207942.8|207852.8|13
1736769150000|2025-01-13 11:52:30|207945|207855|207956.2|207866.2|207958.1|207868.1|207944.8|207854.8|13
1736769160000|2025-01-13 11:52:40|207954.8|207864.8|207951.1|207861.1|207955.8|207865.8|207948.8|207858.8|10
1736769170000|2025-01-13 11:52:50|207951.4|207861.4|207953.2|207863.2|207953.3|207863.3|207946.7|207856.7|14
1736769180000|2025-01-13 11:53:00|207953.3|207863.3|207955.5|207865.5|207960.9|207870.9|207950.7|207860.7|18
1736769190000|2025-01-13 11:53:10|207955.3|207865.3|207949.1|207859.1|207956.1|207866.1|207949.1|207859.1|22
1736769200000|2025-01-13 11:53:20|207948.9|207858.9|207949.8|207859.8|207951.1|207861.1|207948.8|207858.8|9
1736769210000|2025-01-13 11:53:30|207950.6|207860.6|207954.8|207864.8|207957.4|207867.4|207950.6|207860.6|11
1736769220000|2025-01-13 11:53:40|207953.6|207863.6|207908.3|207818.3|207954|207864|207905.1|207815.1|15
1736769230000|2025-01-13 11:53:50|207908.5|207818.5|207910.8|207820.8|207911.4|207821.4|207908.5|207818.5|7
1736769240000|2025-01-13 11:54:00|207910.9|207820.9|207924.8|207834.8|207926.1|207836.1|207910.9|207820.9|15
1736769250000|2025-01-13 11:54:10|207924.4|207834.4|207927.7|207837.7|207930.1|207840.1|207923.9|207833.9|23
1736769260000|2025-01-13 11:54:20|207929.3|207839.3|207931|207841|207931.3|207841.3|207929.3|207839.3|6
1736769270000|2025-01-13 11:54:30|207931.1|207841.1|207945.9|207855.9|207946.9|207856.9|207931.1|207841.1|6
1736769280000|2025-01-13 11:54:40|207946.1|207856.1|207980.9|207890.9|207992.3|207902.3|207946.1|207856.1|22
1736769290000|2025-01-13 11:54:50|207981.2|207891.2|207989.1|207899.1|208008.6|207918.6|207981.2|207891.2|16
1736769300000|2025-01-13 11:55:00|207994.4|207904.4|208005.9|207915.9|208012|207922|207991.4|207901.4|21
1736769310000|2025-01-13 11:55:10|208007.3|207917.3|208005.4|207915.4|208008.3|207918.3|208003.9|207913.9|8
1736769320000|2025-01-13 11:55:20|208005.5|207915.5|208001.5|207911.5|208007|207917|208000.7|207910.7|7
1736769330000|2025-01-13 11:55:30|208001.6|207911.6|208002|207912|208004.8|207914.8|207998|207908|19
1736769340000|2025-01-13 11:55:40|208000.5|207910.5|208000.8|207910.8|208004.3|207914.3|207999.7|207909.7|6
1736769350000|2025-01-13 11:55:50|208001|207911|208009.6|207919.6|208013.2|207923.2|208001|207911|22
1736769360000|2025-01-13 11:56:00|208011.1|207921.1|208010.7|207920.7|208011.7|207921.7|208004.6|207914.6|16
1736769370000|2025-01-13 11:56:10|208009|207919|208010.3|207920.3|208013|207923|208008.7|207918.7|17
1736769380000|2025-01-13 11:56:20|208010.5|207920.5|208007.8|207917.8|208011|207921|208004.5|207914.5|15
1736769390000|2025-01-13 11:56:30|208007.9|207917.9|208007|207917|208010.2|207920.2|208004|207914|16
1736769400000|2025-01-13 11:56:40|208006.7|207916.7|208038.3|207948.3|208038.3|207948.3|208004.6|207914.6|19
1736769410000|2025-01-13 11:56:50|208038.2|207948.2|207994.1|207904.1|208039.5|207949.5|207990.3|207900.3|17
1736769420000|2025-01-13 11:57:00|207994.6|207904.6|207993.1|207903.1|207996|207906|207987.9|207897.9|18
1736769430000|2025-01-13 11:57:10|207991.6|207901.6|207983.2|207893.2|207991.6|207901.6|207969.4|207879.4|23
1736769440000|2025-01-13 11:57:20|207982.1|207892.1|207985.6|207895.6|207991.4|207901.4|207978|207888|18
1736769450000|2025-01-13 11:57:30|207985.5|207895.5|207982.2|207892.2|207992.8|207902.8|207982.2|207892.2|14
1736769460000|2025-01-13 11:57:40|207982.3|207892.3|207996.5|207906.5|207996.8|207906.8|207982.1|207892.1|21
1736769470000|2025-01-13 11:57:50|207996.6|207906.6|207998.6|207908.6|207998.6|207908.6|207991.2|207901.2|15
1736769480000|2025-01-13 11:58:00|207998.3|207908.3|207999.1|207909.1|208000.8|207910.8|207990.7|207900.7|15
1736769490000|2025-01-13 11:58:10|207999|207909|207994.8|207904.8|207999.1|207909.1|207994.8|207904.8|7
1736769500000|2025-01-13 11:58:20|207996.5|207906.5|208026.5|207936.5|208031.8|207941.8|207996.5|207906.5|16
1736769510000|2025-01-13 11:58:30|208028.4|207938.4|208026.1|207936.1|208037.3|207947.3|208023|207933|21
1736769520000|2025-01-13 11:58:40|208026|207936|208028.6|207938.6|208028.6|207938.6|208019|207929|21
1736769530000|2025-01-13 11:58:50|208028|207938|208030.2|207940.2|208030.9|207940.9|208028|207938|13
1736769540000|2025-01-13 11:59:00|208030|207940|208037.3|207947.3|208039.3|207949.3|208028.8|207938.8|14
1736769550000|2025-01-13 11:59:10|208038.9|207948.9|208036.7|207946.7|208040.8|207950.8|208027.5|207937.5|21
1736769560000|2025-01-13 11:59:20|208029.2|207939.2|208028.8|207938.8|208029.5|207939.5|208023.3|207933.3|29
1736769570000|2025-01-13 11:59:30|208029.1|207939.1|208036.4|207946.4|208036.4|207946.4|208024.6|207934.6|28
1736769580000|2025-01-13 11:59:40|208036.3|207946.3|208034.6|207944.6|208039.4|207949.4|208031.1|207941.1|20
1736769590000|2025-01-13 11:59:50|208033.3|207943.3|208037.9|207947.9|208038.8|207948.8|208033.3|207943.3|19
1736769600000|2025-01-13 12:00:00|208042.2|207952.2|208024.3|207934.3|208043.3|207953.3|208020.1|207930.1|28
1736769610000|2025-01-13 12:00:10|208024.6|207934.6|208015.9|207925.9|208034.1|207944.1|208004.7|207914.7|24
1736769620000|2025-01-13 12:00:20|208016.1|207926.1|208005.8|207915.8|208016.3|207926.3|207998|207908|28
1736769630000|2025-01-13 12:00:30|208003|207913|208006.6|207916.6|208011|207921|208000.2|207910.2|27
1736769640000|2025-01-13 12:00:40|208007.1|207917.1|208026.7|207936.7|208026.7|207936.7|208003.1|207913.1|29
1736769650000|2025-01-13 12:00:50|208029.9|207939.9|208009|207919|208029.9|207939.9|207986|207896|31
1736769660000|2025-01-13 12:01:00|208008.7|207918.7|208050.5|207960.5|208059.5|207969.5|208008.7|207918.7|32
1736769670000|2025-01-13 12:01:10|208050.6|207960.6|208072.1|207982.1|208082.1|207992.1|208049.9|207959.9|34
1736769680000|2025-01-13 12:01:20|208072.4|207982.4|208071.8|207981.8|208077.6|207987.6|208071.2|207981.2|29
1736769690000|2025-01-13 12:01:30|208077|207987|208075.2|207985.2|208096.2|208006.2|208074|207984|27
1736769700000|2025-01-13 12:01:40|208091.8|208001.8|208085.2|207995.2|208091.8|208001.8|208075.7|207985.7|22
1736769710000|2025-01-13 12:01:50|208085.1|207995.1|208082.3|207992.3|208085.9|207995.9|208082.1|207992.1|15
1736769720000|2025-01-13 12:02:00|208080.6|207990.6|208059.5|207969.5|208081.3|207991.3|208057|207967|29
1736769730000|2025-01-13 12:02:10|208059.6|207969.6|208057|207967|208060.1|207970.1|208052.8|207962.8|26
1736769740000|2025-01-13 12:02:20|208056.5|207966.5|208062.7|207972.7|208062.7|207972.7|208056.5|207966.5|31
1736769750000|2025-01-13 12:02:30|208062.9|207972.9|208060.6|207970.6|208063.6|207973.6|208060.4|207970.4|15
1736769760000|2025-01-13 12:02:40|208060.5|207970.5|208042.3|207952.3|208064.8|207974.8|208039.5|207949.5|22
1736769770000|2025-01-13 12:02:50|208042.6|207952.6|208034.9|207944.9|208044.5|207954.5|208033|207943|26
1736769780000|2025-01-13 12:03:00|208034.7|207944.7|208033.7|207943.7|208044.2|207954.2|208031.8|207941.8|25
1736769790000|2025-01-13 12:03:10|208033.6|207943.6|208034.3|207944.3|208035.8|207945.8|208031.1|207941.1|25
1736769800000|2025-01-13 12:03:20|208034.2|207944.2|208032.6|207942.6|208034.2|207944.2|208029.5|207939.5|27
1736769810000|2025-01-13 12:03:30|208032.9|207942.9|208036.8|207946.8|208045.4|207955.4|208032.9|207942.9|34
1736769820000|2025-01-13 12:03:40|208035.1|207945.1|208048.4|207958.4|208048.4|207958.4|208032.2|207942.2|25
1736769830000|2025-01-13 12:03:50|208062|207972|208055.9|207965.9|208068.5|207978.5|208052.8|207962.8|23
1736769840000|2025-01-13 12:04:00|208053.2|207963.2|208141.1|208051.1|208141.1|208051.1|208050.6|207960.6|24
1736769850000|2025-01-13 12:04:10|208141.4|208051.4|208156.9|208066.9|208163.8|208073.8|208141.4|208051.4|29
1736769860000|2025-01-13 12:04:20|208157|208067|208166.1|208076.1|208175.4|208085.4|208157|208067|31
1736769870000|2025-01-13 12:04:30|208165.9|208075.9|208110.3|208020.3|208165.9|208075.9|208108.9|208018.9|25
1736769880000|2025-01-13 12:04:40|208111.3|208021.3|208104.5|208014.5|208111.3|208021.3|208096.3|208006.3|22
1736769890000|2025-01-13 12:04:50|208114.7|208024.7|208126.9|208036.9|208130.5|208040.5|208114.6|208024.6|26
1736769900000|2025-01-13 12:05:00|208132.6|208042.6|208098.6|208008.6|208132.6|208042.6|208096.4|208006.4|23
1736769910000|2025-01-13 12:05:10|208098.7|208008.7|208096.8|208006.8|208100.6|208010.6|208092.7|208002.7|22
1736769920000|2025-01-13 12:05:20|208097.5|208007.5|208085.7|207995.7|208098.7|208008.7|208081.5|207991.5|27
1736769930000|2025-01-13 12:05:30|208085.3|207995.3|208090.3|208000.3|208090.3|208000.3|208083.1|207993.1|14
1736769940000|2025-01-13 12:05:40|208090.8|208000.8|208101.3|208011.3|208101.3|208011.3|208083|207993|24
1736769950000|2025-01-13 12:05:50|208100.9|208010.9|208086|207996|208104.7|208014.7|208077.5|207987.5|30
1736769960000|2025-01-13 12:06:00|208085.7|207995.7|208045.3|207955.3|208091.9|208001.9|208021.1|207931.1|35
1736769970000|2025-01-13 12:06:10|208043|207953|208028.6|207938.6|208043|207953|208028.6|207938.6|24
1736769980000|2025-01-13 12:06:20|208028.3|207938.3|208029.7|207939.7|208030.1|207940.1|208024.9|207934.9|28
1736769990000|2025-01-13 12:06:30|208029.1|207939.1|208030.1|207940.1|208043.5|207953.5|208029.1|207939.1|22
1736770000000|2025-01-13 12:06:40|208027.1|207937.1|208024.4|207934.4|208028.5|207938.5|208020.5|207930.5|18
1736770010000|2025-01-13 12:06:50|208019.2|207929.2|208027.5|207937.5|208032.5|207942.5|208019.2|207929.2|20
1736770020000|2025-01-13 12:07:00|208027.3|207937.3|207989.9|207899.9|208027.3|207937.3|207986.2|207896.2|26
1736770030000|2025-01-13 12:07:10|207987.7|207897.7|207972.5|207882.5|207996.4|207906.4|207961.9|207871.9|28
1736770040000|2025-01-13 12:07:20|207980.3|207890.3|207957.4|207867.4|207983.1|207893.1|207952.5|207862.5|29
1736770050000|2025-01-13 12:07:30|207956|207866|207955.2|207865.2|207957.5|207867.5|207954.5|207864.5|16
1736770060000|2025-01-13 12:07:40|207955.5|207865.5|207959.7|207869.7|207992.4|207902.4|207955.2|207865.2|24
1736770070000|2025-01-13 12:07:50|207958.1|207868.1|207955.7|207865.7|207958.1|207868.1|207954.4|207864.4|23
1736770080000|2025-01-13 12:08:00|207955.6|207865.6|207918.1|207828.1|207955.7|207865.7|207911.6|207821.6|25
1736770090000|2025-01-13 12:08:10|207917.2|207827.2|207918.2|207828.2|207936.8|207846.8|207913.9|207823.9|24
1736770100000|2025-01-13 12:08:20|207917.4|207827.4|207976.2|207886.2|207976.2|207886.2|207914.1|207824.1|24
1736770110000|2025-01-13 12:08:30|207971.8|207881.8|207951.5|207861.5|207972.3|207882.3|207948.7|207858.7|22
1736770120000|2025-01-13 12:08:40|207952.9|207862.9|207952.1|207862.1|207957.9|207867.9|207948.2|207858.2|16
1736770130000|2025-01-13 12:08:50|207951.6|207861.6|207954.6|207864.6|207957.2|207867.2|207951.6|207861.6|10
1736770140000|2025-01-13 12:09:00|207954.8|207864.8|207956.6|207866.6|207968.4|207878.4|207954.7|207864.7|14
1736770150000|2025-01-13 12:09:10|207956.5|207866.5|207971.5|207881.5|207972.1|207882.1|207950.6|207860.6|27
1736770160000|2025-01-13 12:09:20|207970.6|207880.6|207948.5|207858.5|207976.1|207886.1|207945.7|207855.7|28
1736770170000|2025-01-13 12:09:30|207953.4|207863.4|207947.1|207857.1|207953.4|207863.4|207945.2|207855.2|13
1736770180000|2025-01-13 12:09:40|207947|207857|207909.6|207819.6|207949|207859|207909.6|207819.6|15
1736770190000|2025-01-13 12:09:50|207908.2|207818.2|207907.6|207817.6|207908.9|207818.9|207906.8|207816.8|28
1736770200000|2025-01-13 12:10:00|207905.4|207815.4|207866.9|207776.9|207909.6|207819.6|207866|207776|33
1736770210000|2025-01-13 12:10:10|207867.3|207777.3|207866.1|207776.1|207869.9|207779.9|207857.5|207767.5|24
1736770220000|2025-01-13 12:10:20|207863.8|207773.8|207805|207715|207864.3|207774.3|207801.2|207711.2|25
1736770230000|2025-01-13 12:10:30|207810.9|207720.9|207814.1|207724.1|207815.6|207725.6|207802.6|207712.6|30
1736770240000|2025-01-13 12:10:40|207812|207722|207881|207791|207883.7|207793.7|207810.7|207720.7|34
1736770250000|2025-01-13 12:10:50|207880.6|207790.6|207890.3|207800.3|207895.7|207805.7|207864.7|207774.7|25
1736770260000|2025-01-13 12:11:00|207889.7|207799.7|207862.4|207772.4|207890|207800|207860.4|207770.4|30
1736770270000|2025-01-13 12:11:10|207862.5|207772.5|207870|207780|207872.9|207782.9|207846.1|207756.1|28
1736770280000|2025-01-13 12:11:20|207862.8|207772.8|207883|207793|207884.8|207794.8|207853.1|207763.1|36
1736770290000|2025-01-13 12:11:30|207880.2|207790.2|207926|207836|207926|207836|207879.6|207789.6|21
1736770300000|2025-01-13 12:11:40|207925.7|207835.7|207927.6|207837.6|207929.9|207839.9|207913.1|207823.1|34
1736770310000|2025-01-13 12:11:50|207927.8|207837.8|207987.9|207897.9|207996.3|207906.3|207927.8|207837.8|27
1736770320000|2025-01-13 12:12:00|207986.8|207896.8|207986.4|207896.4|207988.7|207898.7|207978.9|207888.9|23
1736770330000|2025-01-13 12:12:10|207986.3|207896.3|207989.1|207899.1|207989.1|207899.1|207983.6|207893.6|24
1736770340000|2025-01-13 12:12:20|207990.5|207900.5|208026.7|207936.7|208028.5|207938.5|207986.7|207896.7|26
1736770350000|2025-01-13 12:12:30|208026.6|207936.6|208026.1|207936.1|208027.5|207937.5|208025.4|207935.4|17
1736770360000|2025-01-13 12:12:40|208026.2|207936.2|208025.7|207935.7|208026.3|207936.3|208023.2|207933.2|14
1736770370000|2025-01-13 12:12:50|208024.9|207934.9|208022.5|207932.5|208030.5|207940.5|208022.5|207932.5|27
1736770380000|2025-01-13 12:13:00|208019|207929|208025.3|207935.3|208026|207936|208016.3|207926.3|22
1736770390000|2025-01-13 12:13:10|208025.5|207935.5|208025.8|207935.8|208028.8|207938.8|208025.5|207935.5|12
1736770400000|2025-01-13 12:13:20|208023.3|207933.3|208044|207954|208044.6|207954.6|208023.3|207933.3|28
1736770410000|2025-01-13 12:13:30|208041.9|207951.9|208049.8|207959.8|208049.8|207959.8|208041.9|207951.9|30
1736770420000|2025-01-13 12:13:40|208048.8|207958.8|208048.2|207958.2|208051.8|207961.8|208045.9|207955.9|13
1736770430000|2025-01-13 12:13:50|208044.3|207954.3|208045.6|207955.6|208045.6|207955.6|208042.6|207952.6|17
1736770440000|2025-01-13 12:14:00|208045.3|207955.3|208065.7|207975.7|208072.3|207982.3|208045.3|207955.3|19
1736770450000|2025-01-13 12:14:10|208065.9|207975.9|208058.2|207968.2|208065.9|207975.9|208053.1|207963.1|25
1736770460000|2025-01-13 12:14:20|208057.9|207967.9|208086.2|207996.2|208096.9|208006.9|208057.9|207967.9|23
1736770470000|2025-01-13 12:14:30|208086.4|207996.4|208092.4|208002.4|208096.9|208006.9|208086.4|207996.4|14
1736770480000|2025-01-13 12:14:40|208092.2|208002.2|208092|208002|208104.7|208014.7|208089.3|207999.3|11
1736770490000|2025-01-13 12:14:50|208091.7|208001.7|208091.8|208001.8|208093.1|208003.1|208078.3|207988.3|23
1736770500000|2025-01-13 12:15:00|208093.1|208003.1|208100.5|208010.5|208100.6|208010.6|208087.2|207997.2|24
1736770510000|2025-01-13 12:15:10|208099|208009|208099.1|208009.1|208100.8|208010.8|208098.5|208008.5|11
1736770520000|2025-01-13 12:15:20|208099.2|208009.2|208093.8|208003.8|208100.8|208010.8|208091.8|208001.8|15
1736770530000|2025-01-13 12:15:30|208092.4|208002.4|208099.3|208009.3|208109.1|208019.1|208091.1|208001.1|33
1736770540000|2025-01-13 12:15:40|208097.6|208007.6|208118.2|208028.2|208120.2|208030.2|208095.4|208005.4|17
1736770550000|2025-01-13 12:15:50|208115.7|208025.7|208120.3|208030.3|208125.4|208035.4|208115.7|208025.7|7
1736770560000|2025-01-13 12:16:00|208121.4|208031.4|208109.7|208019.7|208147.3|208057.3|208108.1|208018.1|27
1736770570000|2025-01-13 12:16:10|208106.6|208016.6|208106.4|208016.4|208110.2|208020.2|208104.2|208014.2|21
1736770580000|2025-01-13 12:16:20|208106|208016|208133.6|208043.6|208136.5|208046.5|208100.7|208010.7|15
1736770590000|2025-01-13 12:16:30|208134.2|208044.2|208110.8|208020.8|208143.1|208053.1|208110.8|208020.8|20
1736770600000|2025-01-13 12:16:40|208138.8|208048.8|208141|208051|208142.8|208052.8|208136.7|208046.7|16
1736770610000|2025-01-13 12:16:50|208138.8|208048.8|208159.8|208069.8|208163|208073|208135.5|208045.5|15
1736770620000|2025-01-13 12:17:00|208159|208069|208156.4|208066.4|208164.2|208074.2|208156.2|208066.2|22
1736770630000|2025-01-13 12:17:10|208156.8|208066.8|208139.7|208049.7|208157.9|208067.9|208139.4|208049.4|25
1736770640000|2025-01-13 12:17:20|208140.4|208050.4|208122.9|208032.9|208141.6|208051.6|208122.9|208032.9|25
1736770650000|2025-01-13 12:17:30|208122.8|208032.8|208107.6|208017.6|208123.1|208033.1|208103.4|208013.4|28
1736770660000|2025-01-13 12:17:40|208103.7|208013.7|208113.8|208023.8|208116.9|208026.9|208084|207994|35
1736770670000|2025-01-13 12:17:50|208111.6|208021.6|208113.3|208023.3|208117|208027|208108.3|208018.3|23
1736770680000|2025-01-13 12:18:00|208113.5|208023.5|208127.1|208037.1|208128.7|208038.7|208093|208003|28
1736770690000|2025-01-13 12:18:10|208127.5|208037.5|208131.5|208041.5|208135.7|208045.7|208126.8|208036.8|25
1736770700000|2025-01-13 12:18:20|208133.3|208043.3|208131|208041|208134.6|208044.6|208125.2|208035.2|28
1736770710000|2025-01-13 12:18:30|208131.6|208041.6|208155.6|208065.6|208155.6|208065.6|208125.5|208035.5|20
1736770720000|2025-01-13 12:18:40|208152.2|208062.2|208156.3|208066.3|208162.3|208072.3|208152.2|208062.2|20
1736770730000|2025-01-13 12:18:50|208157.3|208067.3|208151.3|208061.3|208157.3|208067.3|208142.5|208052.5|30
1736770740000|2025-01-13 12:19:00|208154.3|208064.3|208173.2|208083.2|208176.7|208086.7|208154.1|208064.1|20
1736770750000|2025-01-13 12:19:10|208174.8|208084.8|208192.1|208102.1|208201.8|208111.8|208174.8|208084.8|26
1736770760000|2025-01-13 12:19:20|208196.4|208106.4|208197.6|208107.6|208200.8|208110.8|208194.4|208104.4|14
1736770770000|2025-01-13 12:19:30|208197.3|208107.3|208194.2|208104.2|208197.3|208107.3|208194.1|208104.1|9
1736770780000|2025-01-13 12:19:40|208194.8|208104.8|208195.2|208105.2|208206.9|208116.9|208190.1|208100.1|14
1736770790000|2025-01-13 12:19:50|208195.1|208105.1|208164.2|208074.2|208196.2|208106.2|208164.2|208074.2|24
1736770800000|2025-01-13 12:20:00|208150.2|208060.2|208126|208036|208150.2|208060.2|208109.2|208019.2|31
1736770810000|2025-01-13 12:20:10|208124.1|208034.1|208111.2|208021.2|208137.2|208047.2|208110|208020|16
1736770820000|2025-01-13 12:20:20|208111.3|208021.3|208082.9|207992.9|208116.8|208026.8|208082.2|207992.2|13
1736770830000|2025-01-13 12:20:30|208084.5|207994.5|208093.4|208003.4|208093.8|208003.8|208080|207990|22
1736770840000|2025-01-13 12:20:40|208093.2|208003.2|208092.3|208002.3|208093.8|208003.8|208092.3|208002.3|11
1736770850000|2025-01-13 12:20:50|208090.5|208000.5|208052|207962|208090.5|208000.5|208050.2|207960.2|17
1736770860000|2025-01-13 12:21:00|208047.6|207957.6|208039.3|207949.3|208055.8|207965.8|208033.9|207943.9|16
1736770870000|2025-01-13 12:21:10|208041.2|207951.2|207992.6|207902.6|208042|207952|207987.2|207897.2|32
1736770880000|2025-01-13 12:21:20|208001.9|207911.9|208001.2|207911.2|208004.5|207914.5|207995|207905|32
1736770890000|2025-01-13 12:21:30|208003.3|207913.3|208006|207916|208006.7|207916.7|208000.8|207910.8|14
1736770900000|2025-01-13 12:21:40|208004|207914|207956.1|207866.1|208004|207914|207955.7|207865.7|27
1736770910000|2025-01-13 12:21:50|207955.8|207865.8|207969.4|207879.4|207972.9|207882.9|207955.8|207865.8|17
1736770920000|2025-01-13 12:22:00|207969.6|207879.6|207973|207883|207973|207883|207964.8|207874.8|8
1736770930000|2025-01-13 12:22:10|207972.5|207882.5|207972.3|207882.3|207972.9|207882.9|207967.6|207877.6|13
1736770940000|2025-01-13 12:22:20|207974.1|207884.1|207955.6|207865.6|207974.1|207884.1|207929.7|207839.7|32
1736770950000|2025-01-13 12:22:30|207955.7|207865.7|207915.9|207825.9|207961.4|207871.4|207892.5|207802.5|33
1736770960000|2025-01-13 12:22:40|207906|207816|207906.3|207816.3|207926.9|207836.9|207903.1|207813.1|28
1736770970000|2025-01-13 12:22:50|207906.9|207816.9|207892.6|207802.6|207927.3|207837.3|207883.2|207793.2|28
1736770980000|2025-01-13 12:23:00|207892.9|207802.9|207896.4|207806.4|207901.3|207811.3|207885.6|207795.6|33
1736770990000|2025-01-13 12:23:10|207898.3|207808.3|207881.3|207791.3|207898.3|207808.3|207875.8|207785.8|28
1736771000000|2025-01-13 12:23:20|207881.4|207791.4|207883.6|207793.6|207883.6|207793.6|207881.4|207791.4|9
1736771010000|2025-01-13 12:23:30|207885.4|207795.4|207928.4|207838.4|207951.5|207861.5|207884.2|207794.2|27
1736771020000|2025-01-13 12:23:40|207928.3|207838.3|207914.7|207824.7|207934.7|207844.7|207911|207821|31
1736771030000|2025-01-13 12:23:50|207914.9|207824.9|207927.7|207837.7|207931.1|207841.1|207914.2|207824.2|18
1736771040000|2025-01-13 12:24:00|207927.5|207837.5|207924.5|207834.5|207927.5|207837.5|207924|207834|10
1736771050000|2025-01-13 12:24:10|207924.3|207834.3|207937.6|207847.6|207937.6|207847.6|207919.1|207829.1|20
1736771060000|2025-01-13 12:24:20|207932|207842|207918.6|207828.6|207932.3|207842.3|207918.4|207828.4|23
1736771070000|2025-01-13 12:24:30|207914.8|207824.8|207921.2|207831.2|207922.1|207832.1|207910.5|207820.5|18
1736771080000|2025-01-13 12:24:40|207920.9|207830.9|207936.2|207846.2|207936.2|207846.2|207913.9|207823.9|18
1736771090000|2025-01-13 12:24:50|207927.5|207837.5|207927.1|207837.1|207930.9|207840.9|207923|207833|22
1736771100000|2025-01-13 12:25:00|207926.6|207836.6|207927.1|207837.1|207928.1|207838.1|207921.2|207831.2|23
1736771110000|2025-01-13 12:25:10|207926.8|207836.8|207927|207837|207927.2|207837.2|207926.8|207836.8|4
1736771120000|2025-01-13 12:25:20|207927.1|207837.1|207911.6|207821.6|207929.7|207839.7|207907.2|207817.2|18
1736771130000|2025-01-13 12:25:30|207911.3|207821.3|207917.8|207827.8|207920|207830|207911.3|207821.3|27
1736771140000|2025-01-13 12:25:40|207917.7|207827.7|207862.3|207772.3|207919.3|207829.3|207855.1|207765.1|17
1736771150000|2025-01-13 12:25:50|207861.9|207771.9|207817.9|207727.9|207861.9|207771.9|207788.2|207698.2|29
1736771160000|2025-01-13 12:26:00|207818.5|207728.5|207768.2|207678.2|207825.1|207735.1|207768.2|207678.2|23
1736771170000|2025-01-13 12:26:10|207771.9|207681.9|207798.5|207708.5|207798.5|207708.5|207771.9|207681.9|22
1736771180000|2025-01-13 12:26:20|207798.9|207708.9|207792.4|207702.4|207820.5|207730.5|207786.8|207696.8|30
1736771190000|2025-01-13 12:26:30|207790.1|207700.1|207778.9|207688.9|207790.5|207700.5|207778.3|207688.3|17
1736771200000|2025-01-13 12:26:40|207779.1|207689.1|207694.9|207604.9|207779.1|207689.1|207689.9|207599.9|28
1736771210000|2025-01-13 12:26:50|207675.6|207585.6|207699.6|207609.6|207699.6|207609.6|207675|207585|27
1736771220000|2025-01-13 12:27:00|207707.8|207617.8|207722.6|207632.6|207736.5|207646.5|207697.2|207607.2|24
1736771230000|2025-01-13 12:27:10|207704.1|207614.1|207739.9|207649.9|207749.9|207659.9|207700.6|207610.6|31
1736771240000|2025-01-13 12:27:20|207749.2|207659.2|207766.6|207676.6|207777|207687|207742.7|207652.7|23
1736771250000|2025-01-13 12:27:30|207766.8|207676.8|207727.5|207637.5|207787.4|207697.4|207726.1|207636.1|24
1736771260000|2025-01-13 12:27:40|207726.3|207636.3|207763.5|207673.5|207763.5|207673.5|207726.3|207636.3|25
1736771270000|2025-01-13 12:27:50|207762.9|207672.9|207752.5|207662.5|207777.6|207687.6|207736.8|207646.8|23
1736771280000|2025-01-13 12:28:00|207757.1|207667.1|207784.3|207694.3|207787|207697|207757|207667|22
1736771290000|2025-01-13 12:28:10|207787.4|207697.4|207764.5|207674.5|207787.4|207697.4|207764.1|207674.1|21
1736771300000|2025-01-13 12:28:20|207764.8|207674.8|207702.2|207612.2|207764.9|207674.9|207702.2|207612.2|17
1736771310000|2025-01-13 12:28:30|207702.3|207612.3|207709.2|207619.2|207709.2|207619.2|207702.2|207612.2|11
1736771320000|2025-01-13 12:28:40|207710.8|207620.8|207717.5|207627.5|207718.4|207628.4|207710.8|207620.8|20
1736771330000|2025-01-13 12:28:50|207710.9|207620.9|207758.5|207668.5|207763.9|207673.9|207710.9|207620.9|26
1736771340000|2025-01-13 12:29:00|207758.6|207668.6|207790.8|207700.8|207792.7|207702.7|207737.4|207647.4|34
1736771350000|2025-01-13 12:29:10|207790.9|207700.9|207775.8|207685.8|207800|207710|207770|207680|31
1736771360000|2025-01-13 12:29:20|207775.1|207685.1|207766.2|207676.2|207775.1|207685.1|207755.9|207665.9|26
1736771370000|2025-01-13 12:29:30|207763.1|207673.1|207766.8|207676.8|207767.1|207677.1|207763.1|207673.1|15
1736771380000|2025-01-13 12:29:40|207766.7|207676.7|207770.5|207680.5|207770.5|207680.5|207766.5|207676.5|24
1736771390000|2025-01-13 12:29:50|207774.1|207684.1|207767.1|207677.1|207776.2|207686.2|207767.1|207677.1|13
1736771400000|2025-01-13 12:30:00|207769.7|207679.7|207766.2|207676.2|207769.7|207679.7|207759.8|207669.8|22
1736771410000|2025-01-13 12:30:10|207768.1|207678.1|207765.9|207675.9|207770.4|207680.4|207763.2|207673.2|19
1736771420000|2025-01-13 12:30:20|207769.6|207679.6|207840.1|207750.1|207854.8|207764.8|207765.9|207675.9|31
1736771430000|2025-01-13 12:30:30|207840.4|207750.4|207751.4|207661.4|207840.4|207750.4|207751.4|207661.4|20
1736771440000|2025-01-13 12:30:40|207752.3|207662.3|207720.2|207630.2|207754.2|207664.2|207707.9|207617.9|30
1736771450000|2025-01-13 12:30:50|207719.4|207629.4|207733.2|207643.2|207735.2|207645.2|207718.3|207628.3|25
1736771460000|2025-01-13 12:31:00|207733.8|207643.8|207717.7|207627.7|207754.9|207664.9|207709.6|207619.6|31
1736771470000|2025-01-13 12:31:10|207717.3|207627.3|207704.7|207614.7|207717.3|207627.3|207664.7|207574.7|17
1736771480000|2025-01-13 12:31:20|207703.4|207613.4|207694.6|207604.6|207722|207632|207694.1|207604.1|35
1736771490000|2025-01-13 12:31:30|207693.4|207603.4|207743.6|207653.6|207749.2|207659.2|207693.4|207603.4|29
1736771500000|2025-01-13 12:31:40|207743.3|207653.3|207742.8|207652.8|207746|207656|207721.8|207631.8|32
1736771510000|2025-01-13 12:31:50|207737.9|207647.9|207731.2|207641.2|207737.9|207647.9|207719.6|207629.6|21
1736771520000|2025-01-13 12:32:00|207724.4|207634.4|207684.1|207594.1|207724.6|207634.6|207663.8|207573.8|33
1736771530000|2025-01-13 12:32:10|207683.6|207593.6|207670.2|207580.2|207683.6|207593.6|207669.6|207579.6|24
1736771540000|2025-01-13 12:32:20|207671|207581|207656.2|207566.2|207678.5|207588.5|207647.2|207557.2|26
1736771550000|2025-01-13 12:32:30|207654.6|207564.6|207672.5|207582.5|207681.8|207591.8|207653.8|207563.8|31
1736771560000|2025-01-13 12:32:40|207672.7|207582.7|207657.7|207567.7|207673.6|207583.6|207657.7|207567.7|20
1736771570000|2025-01-13 12:32:50|207657.8|207567.8|207663|207573|207663|207573|207656|207566|14
1736771580000|2025-01-13 12:33:00|207653.8|207563.8|207661.3|207571.3|207672.5|207582.5|207653.8|207563.8|21
1736771590000|2025-01-13 12:33:10|207660.7|207570.7|207669.5|207579.5|207670|207580|207657.6|207567.6|20
1736771600000|2025-01-13 12:33:20|207669.8|207579.8|207685.4|207595.4|207685.4|207595.4|207663.7|207573.7|23
1736771610000|2025-01-13 12:33:30|207690.9|207600.9|207691.9|207601.9|207697.6|207607.6|207689.4|207599.4|26
1736771620000|2025-01-13 12:33:40|207692|207602|207688.6|207598.6|207708.1|207618.1|207683.2|207593.2|30
1736771630000|2025-01-13 12:33:50|207689.4|207599.4|207663.7|207573.7|207689.4|207599.4|207657.1|207567.1|17
1736771640000|2025-01-13 12:34:00|207664.4|207574.4|207665.6|207575.6|207665.6|207575.6|207664.2|207574.2|4
1736771650000|2025-01-13 12:34:10|207667|207577|207673.6|207583.6|207677.4|207587.4|207667|207577|21
1736771660000|2025-01-13 12:34:20|207672.4|207582.4|207692.6|207602.6|207696.5|207606.5|207672.4|207582.4|26
1736771670000|2025-01-13 12:34:30|207692.5|207602.5|207673.9|207583.9|207694.7|207604.7|207673.5|207583.5|28
1736771680000|2025-01-13 12:34:40|207674.1|207584.1|207651.4|207561.4|207674.1|207584.1|207649.7|207559.7|21
1736771690000|2025-01-13 12:34:50|207645.8|207555.8|207609|207519|207645.8|207555.8|207578.1|207488.1|30
1736771700000|2025-01-13 12:35:00|207610.2|207520.2|207610.1|207520.1|207640.2|207550.2|207601.8|207511.8|30
1736771710000|2025-01-13 12:35:10|207619.3|207529.3|207619.1|207529.1|207629|207539|207613.6|207523.6|28
1736771720000|2025-01-13 12:35:20|207620.1|207530.1|207621.8|207531.8|207633|207543|207618.7|207528.7|21
1736771730000|2025-01-13 12:35:30|207624.4|207534.4|207613.1|207523.1|207628|207538|207609.5|207519.5|25
1736771740000|2025-01-13 12:35:40|207611.2|207521.2|207574.6|207484.6|207611.8|207521.8|207563.1|207473.1|28
1736771750000|2025-01-13 12:35:50|207571.2|207481.2|207542.3|207452.3|207571.4|207481.4|207534.7|207444.7|26
1736771760000|2025-01-13 12:36:00|207539.9|207449.9|207545.7|207455.7|207552.6|207462.6|207539.9|207449.9|26
1736771770000|2025-01-13 12:36:10|207545.5|207455.5|207529.2|207439.2|207558.9|207468.9|207529.2|207439.2|28
1736771780000|2025-01-13 12:36:20|207532.3|207442.3|207523.7|207433.7|207569.2|207479.2|207517|207427|33
1736771790000|2025-01-13 12:36:30|207522.3|207432.3|207567.6|207477.6|207571.3|207481.3|207521.4|207431.4|28
1736771800000|2025-01-13 12:36:40|207567.7|207477.7|207567.3|207477.3|207570.6|207480.6|207561.3|207471.3|20
1736771810000|2025-01-13 12:36:50|207564.9|207474.9|207535.5|207445.5|207566.2|207476.2|207535.3|207445.3|30
1736771820000|2025-01-13 12:37:00|207535.7|207445.7|207533.2|207443.2|207537.3|207447.3|207523.5|207433.5|36
1736771830000|2025-01-13 12:37:10|207535.6|207445.6|207563.4|207473.4|207570|207480|207533.9|207443.9|27
1736771840000|2025-01-13 12:37:20|207565|207475|207564.4|207474.4|207570.6|207480.6|207564.4|207474.4|10
1736771850000|2025-01-13 12:37:30|207561.5|207471.5|207530.5|207440.5|207569.9|207479.9|207529.9|207439.9|19
1736771860000|2025-01-13 12:37:40|207530.4|207440.4|207519.8|207429.8|207530.4|207440.4|207517.2|207427.2|23
1736771870000|2025-01-13 12:37:50|207520.7|207430.7|207525.6|207435.6|207525.6|207435.6|207513.8|207423.8|18
1736771880000|2025-01-13 12:38:00|207528.2|207438.2|207516|207426|207528.2|207438.2|207512.5|207422.5|12
1736771890000|2025-01-13 12:38:10|207515.8|207425.8|207516.3|207426.3|207522.1|207432.1|207513.9|207423.9|21
1736771900000|2025-01-13 12:38:20|207520.2|207430.2|207526.9|207436.9|207527.2|207437.2|207516.6|207426.6|20
1736771910000|2025-01-13 12:38:30|207566.6|207476.6|207529.7|207439.7|207566.6|207476.6|207527.4|207437.4|22
1736771920000|2025-01-13 12:38:40|207526.3|207436.3|207518.3|207428.3|207526.3|207436.3|207516.5|207426.5|14
1736771930000|2025-01-13 12:38:50|207514.4|207424.4|207522.6|207432.6|207523.1|207433.1|207514.4|207424.4|31
1736771940000|2025-01-13 12:39:00|207519.1|207429.1|207517.1|207427.1|207519.2|207429.2|207514.1|207424.1|21
1736771950000|2025-01-13 12:39:10|207516.6|207426.6|207513.9|207423.9|207522.2|207432.2|207513.6|207423.6|18
1736771960000|2025-01-13 12:39:20|207513.6|207423.6|207509.9|207419.9|207515.1|207425.1|207505.6|207415.6|19
1736771970000|2025-01-13 12:39:30|207515.7|207425.7|207508.9|207418.9|207517.3|207427.3|207508.9|207418.9|9
1736771980000|2025-01-13 12:39:40|207503.7|207413.7|207482.7|207392.7|207503.7|207413.7|207480|207390|21
1736771990000|2025-01-13 12:39:50|207482.3|207392.3|207478.5|207388.5|207482.3|207392.3|207472.9|207382.9|25
1736772000000|2025-01-13 12:40:00|207478.7|207388.7|207476|207386|207483.9|207393.9|207474.6|207384.6|20
1736772010000|2025-01-13 12:40:10|207476.2|207386.2|207482|207392|207483|207393|207476|207386|17
1736772020000|2025-01-13 12:40:20|207481.9|207391.9|207458.3|207368.3|207481.9|207391.9|207449|207359|33
1736772030000|2025-01-13 12:40:30|207459|207369|207509.2|207419.2|207512.9|207422.9|207457.7|207367.7|24
1736772040000|2025-01-13 12:40:40|207517.6|207427.6|207521|207431|207532.2|207442.2|207506.6|207416.6|28
1736772050000|2025-01-13 12:40:50|207520.3|207430.3|207526.8|207436.8|207533.3|207443.3|207520.3|207430.3|32
1736772060000|2025-01-13 12:41:00|207526.7|207436.7|207526.3|207436.3|207533.8|207443.8|207511.9|207421.9|33
1736772070000|2025-01-13 12:41:10|207529.9|207439.9|207543.1|207453.1|207547.9|207457.9|207528.5|207438.5|23
1736772080000|2025-01-13 12:41:20|207541.9|207451.9|207570|207480|207570|207480|207541.9|207451.9|25
1736772090000|2025-01-13 12:41:30|207570.4|207480.4|207552.3|207462.3|207579.1|207489.1|207550.5|207460.5|32
1736772100000|2025-01-13 12:41:40|207552.4|207462.4|207565.1|207475.1|207568.7|207478.7|207539.6|207449.6|34
1736772110000|2025-01-13 12:41:50|207564.8|207474.8|207566|207476|207568.9|207478.9|207557.3|207467.3|25
1736772120000|2025-01-13 12:42:00|207567.8|207477.8|207568.6|207478.6|207569.9|207479.9|207566.9|207476.9|15
1736772130000|2025-01-13 12:42:10|207569.2|207479.2|207565.5|207475.5|207569.9|207479.9|207564.1|207474.1|24
1736772140000|2025-01-13 12:42:20|207565.4|207475.4|207618.8|207528.8|207618.9|207528.9|207559.8|207469.8|31
1736772150000|2025-01-13 12:42:30|207619.5|207529.5|207613.4|207523.4|207630.2|207540.2|207613.4|207523.4|30
1736772160000|2025-01-13 12:42:40|207613|207523|207602.1|207512.1|207613.8|207523.8|207602.1|207512.1|16
1736772170000|2025-01-13 12:42:50|207602.3|207512.3|207606.5|207516.5|207606.5|207516.5|207599|207509|24
1736772180000|2025-01-13 12:43:00|207606.9|207516.9|207612.9|207522.9|207614.1|207524.1|207606.9|207516.9|30
1736772190000|2025-01-13 12:43:10|207611|207521|207607.6|207517.6|207621.2|207531.2|207606.5|207516.5|31
1736772200000|2025-01-13 12:43:20|207608.1|207518.1|207615.9|207525.9|207616.8|207526.8|207599.3|207509.3|25
1736772210000|2025-01-13 12:43:30|207609|207519|207605.6|207515.6|207617|207527|207605.6|207515.6|20
1736772220000|2025-01-13 12:43:40|207607.7|207517.7|207612|207522|207619.5|207529.5|207604|207514|27
1736772230000|2025-01-13 12:43:50|207612.1|207522.1|207648.9|207558.9|207648.9|207558.9|207609.8|207519.8|18
1736772240000|2025-01-13 12:44:00|207651.2|207561.2|207688.8|207598.8|207688.8|207598.8|207644.6|207554.6|29
1736772250000|2025-01-13 12:44:10|207696|207606|207736.7|207646.7|207742.5|207652.5|207696|207606|30
1736772260000|2025-01-13 12:44:20|207737.2|207647.2|207741.1|207651.1|207741.1|207651.1|207737.2|207647.2|13
1736772270000|2025-01-13 12:44:30|207742.1|207652.1|207758.8|207668.8|207759.9|207669.9|207699.6|207609.6|28
1736772280000|2025-01-13 12:44:40|207758.6|207668.6|207799|207709|207806.4|207716.4|207753|207663|35
1736772290000|2025-01-13 12:44:50|207798.2|207708.2|207802.1|207712.1|207810.1|207720.1|207793|207703|33
1736772300000|2025-01-13 12:45:00|207804.3|207714.3|207816.7|207726.7|207821.3|207731.3|207804.3|207714.3|30
1736772310000|2025-01-13 12:45:10|207815.2|207725.2|207766.2|207676.2|207815.2|207725.2|207763.4|207673.4|21
1736772320000|2025-01-13 12:45:20|207764|207674|207764.2|207674.2|207779|207689|207762.5|207672.5|18
1736772330000|2025-01-13 12:45:30|207771.1|207681.1|207779.5|207689.5|207779.5|207689.5|207762.1|207672.1|15
1736772340000|2025-01-13 12:45:40|207782.7|207692.7|207795.3|207705.3|207795.3|207705.3|207780.3|207690.3|12
1736772350000|2025-01-13 12:45:50|207795.2|207705.2|207795|207705|207795.7|207705.7|207792|207702|9
1736772360000|2025-01-13 12:46:00|207794.8|207704.8|207839.6|207749.6|207883.6|207802.3|207794.8|207704.8|32
1736772370000|2025-01-13 12:46:10|207841.7|207751.7|207832.9|207742.9|207842.9|207752.9|207815.5|207725.5|28
1736772380000|2025-01-13 12:46:20|207827.8|207737.8|207816.5|207726.5|207830.8|207740.8|207816|207726|24
1736772390000|2025-01-13 12:46:30|207816.8|207726.8|207814.3|207724.3|207817.7|207727.7|207804.9|207714.9|21
1736772400000|2025-01-13 12:46:40|207813.1|207723.1|207796.9|207706.9|207813.1|207723.1|207790.7|207700.7|24
1736772410000|2025-01-13 12:46:50|207797.2|207707.2|207813.1|207723.1|207813.1|207723.1|207796.1|207706.1|29
1736772420000|2025-01-13 12:47:00|207834|207744|207831.5|207741.5|207834|207744|207824.9|207734.9|21
1736772430000|2025-01-13 12:47:10|207830.3|207740.3|207831.8|207741.8|207833.9|207743.9|207799.6|207709.6|22
1736772440000|2025-01-13 12:47:20|207826.4|207736.4|207830.3|207740.3|207833.6|207743.6|207825.6|207735.6|21
1736772450000|2025-01-13 12:47:30|207830.2|207740.2|207821.7|207731.7|207830.2|207740.2|207819.6|207729.6|23
1736772460000|2025-01-13 12:47:40|207821.6|207731.6|207819.8|207729.8|207827.1|207737.1|207819|207729|20
1736772470000|2025-01-13 12:47:50|207820.2|207730.2|207806.1|207716.1|207824.8|207734.8|207793|207703|27
1736772480000|2025-01-13 12:48:00|207806.4|207716.4|207808.7|207718.7|207812.9|207722.9|207806.4|207716.4|20
1736772490000|2025-01-13 12:48:10|207809|207719|207808.2|207718.2|207810.8|207720.8|207801.8|207711.8|16
1736772500000|2025-01-13 12:48:20|207807.2|207717.2|207784.9|207694.9|207816.2|207726.2|207783.8|207693.8|23
1736772510000|2025-01-13 12:48:30|207784.6|207694.6|207790.6|207700.6|207794.4|207704.4|207784.4|207694.4|15
1736772520000|2025-01-13 12:48:40|207789.7|207699.7|207796.8|207706.8|207798.3|207708.3|207789.7|207699.7|16
1736772530000|2025-01-13 12:48:50|207796.2|207706.2|207788.3|207698.3|207796.4|207706.4|207788.3|207698.3|13
1736772540000|2025-01-13 12:49:00|207796|207706|207779.1|207689.1|207796.5|207706.5|207778.9|207688.9|14
1736772550000|2025-01-13 12:49:10|207783.4|207693.4|207736.2|207646.2|207783.4|207693.4|207719.3|207629.3|12
1736772560000|2025-01-13 12:49:20|207738.4|207648.4|207724.2|207634.2|207738.4|207648.4|207699.8|207609.8|29
1736772570000|2025-01-13 12:49:30|207719.8|207629.8|207719.4|207629.4|207727.9|207637.9|207718.7|207628.7|23
1736772580000|2025-01-13 12:49:40|207719.3|207629.3|207722.9|207632.9|207727.8|207637.8|207719.3|207629.3|8
1736772590000|2025-01-13 12:49:50|207727.8|207637.8|207733.9|207643.9|207748.3|207658.3|207722.4|207632.4|22
1736772600000|2025-01-13 12:50:00|207734|207644|207735.1|207645.1|207735.8|207645.8|207733.8|207643.8|24
1736772610000|2025-01-13 12:50:10|207735|207645|207758.1|207668.1|207758.5|207668.5|207733.6|207643.6|21
1736772620000|2025-01-13 12:50:20|207754.4|207664.4|207774.6|207684.6|207782.8|207692.8|207754.4|207664.4|20
1736772630000|2025-01-13 12:50:30|207774.7|207684.7|207762.1|207672.1|207775.3|207685.3|207762.1|207672.1|16
1736772640000|2025-01-13 12:50:40|207763|207673|207749.6|207659.6|207768.7|207678.7|207746.3|207656.3|22
1736772650000|2025-01-13 12:50:50|207747.8|207657.8|207762|207672|207769.7|207679.7|207746|207656|16
1736772660000|2025-01-13 12:51:00|207761.9|207671.9|207777.2|207687.2|207778.9|207688.9|207761.9|207671.9|27
1736772670000|2025-01-13 12:51:10|207778.7|207688.7|207818.6|207728.6|207818.6|207728.6|207778.3|207688.3|21
1736772680000|2025-01-13 12:51:20|207820.8|207730.8|207823.3|207733.3|207824.2|207734.2|207819.2|207729.2|19
1736772690000|2025-01-13 12:51:30|207823.8|207733.8|207831.2|207741.2|207834.4|207744.4|207823.1|207733.1|36
1736772700000|2025-01-13 12:51:40|207832.5|207742.5|207832.2|207742.2|207835|207745|207829.6|207739.6|31
1736772710000|2025-01-13 12:51:50|207833.8|207743.8|207834.7|207744.7|207834.8|207744.8|207832.2|207742.2|22
1736772720000|2025-01-13 12:52:00|207833.2|207743.2|207830.6|207740.6|207835.2|207745.2|207826.8|207736.8|21
1736772730000|2025-01-13 12:52:10|207830.9|207740.9|207830.3|207740.3|207830.9|207740.9|207829.5|207739.5|10
1736772740000|2025-01-13 12:52:20|207829.5|207739.5|207825.1|207735.1|207829.5|207739.5|207800.2|207710.2|20
1736772750000|2025-01-13 12:52:30|207824.6|207734.6|207850.9|207760.9|207850.9|207760.9|207824.4|207734.4|17
1736772760000|2025-01-13 12:52:40|207852.1|207762.1|207853.8|207763.8|207855.2|207765.2|207850|207760|14
1736772770000|2025-01-13 12:52:50|207852.4|207762.4|207874.6|207784.6|207874.6|207784.6|207851.6|207761.6|28
1736772780000|2025-01-13 12:53:00|207874.4|207784.4|207922.6|207832.6|207924.4|207834.4|207857.7|207767.7|27
1736772790000|2025-01-13 12:53:10|207922.4|207832.4|207916.3|207826.3|207922.4|207832.4|207914.7|207824.7|19
1736772800000|2025-01-13 12:53:20|207914.6|207824.6|207898.6|207808.6|207918.4|207828.4|207898.6|207808.6|20
1736772810000|2025-01-13 12:53:30|207898.8|207808.8|207882.2|207792.2|207900.9|207810.9|207880.4|207790.4|22
1736772820000|2025-01-13 12:53:40|207880.3|207790.3|207885.3|207795.3|207886|207796|207880.3|207790.3|14
1736772830000|2025-01-13 12:53:50|207884.5|207794.5|207885.3|207795.3|207886.4|207796.4|207883.6|207793.6|15
1736772840000|2025-01-13 12:54:00|207885.6|207795.6|207887.7|207797.7|207888|207798|207880.8|207790.8|20
1736772850000|2025-01-13 12:54:10|207886.1|207796.1|207894.8|207804.8|207910.5|207820.5|207883.2|207793.2|22
1736772860000|2025-01-13 12:54:20|207893.6|207803.6|207898.2|207808.2|207899.8|207809.8|207893.6|207803.6|27
1736772870000|2025-01-13 12:54:30|207899.4|207809.4|207917.5|207827.5|207920.8|207830.8|207884.2|207794.2|30
1736772880000|2025-01-13 12:54:40|207917.4|207827.4|207925.5|207835.5|207925.5|207835.5|207914.7|207824.7|27
1736772890000|2025-01-13 12:54:50|207925.2|207835.2|207923.4|207833.4|207925.3|207835.3|207919.3|207829.3|17
1736772900000|2025-01-13 12:55:00|207921.1|207831.1|207917|207827|207921.7|207831.7|207911.6|207821.6|29
1736772910000|2025-01-13 12:55:10|207916.9|207826.9|208010.9|207920.9|208013|207942.6|207915.9|207825.9|27
1736772920000|2025-01-13 12:55:20|207997.6|207907.6|208010.6|207920.6|208013.5|207923.5|207984|207894|31
1736772930000|2025-01-13 12:55:30|208009.9|207919.9|207999.3|207909.3|208010.4|207920.4|207998.7|207908.7|29
1736772940000|2025-01-13 12:55:40|207999.7|207909.7|207946.5|207856.5|208001|207911|207937.7|207847.7|29
1736772950000|2025-01-13 12:55:50|207944.1|207854.1|207929.7|207839.7|207951.3|207861.3|207923.3|207833.3|27
1736772960000|2025-01-13 12:56:00|207928.4|207838.4|207928.6|207838.6|207929.5|207839.5|207918.1|207828.1|21
1736772970000|2025-01-13 12:56:10|207931.1|207841.1|207919.6|207829.6|207949.4|207859.4|207916.7|207826.7|27
1736772980000|2025-01-13 12:56:20|207914.4|207824.4|207889.9|207799.9|207919|207829|207881.4|207791.4|32
1736772990000|2025-01-13 12:56:30|207890.3|207800.3|207890.3|207800.3|207895|207805|207874.3|207784.3|25
1736773000000|2025-01-13 12:56:40|207890.1|207800.1|207879.1|207789.1|207891.2|207801.2|207871.3|207781.3|24
1736773010000|2025-01-13 12:56:50|207876.8|207786.8|207879.3|207789.3|207879.4|207789.4|207871.6|207781.6|23
1736773020000|2025-01-13 12:57:00|207878.3|207788.3|207872.7|207782.7|207879.6|207789.6|207872.7|207782.7|13
1736773030000|2025-01-13 12:57:10|207873.9|207783.9|207875|207785|207876.2|207786.2|207872.7|207782.7|20
1736773040000|2025-01-13 12:57:20|207876.6|207786.6|207875.7|207785.7|207877.2|207787.2|207872.4|207782.4|15
1736773050000|2025-01-13 12:57:30|207875.2|207785.2|207873.5|207783.5|207878.8|207788.8|207873.5|207783.5|16
1736773060000|2025-01-13 12:57:40|207873.6|207783.6|207874.4|207784.4|207879.2|207789.2|207873.6|207783.6|16
1736773070000|2025-01-13 12:57:50|207873.8|207783.8|207876.4|207786.4|207879.5|207789.5|207872.7|207782.7|23
1736773080000|2025-01-13 12:58:00|207872.3|207782.3|207845.1|207755.1|207876.4|207786.4|207827|207737|27
1736773090000|2025-01-13 12:58:10|207845.3|207755.3|207834.4|207744.4|207847.8|207757.8|207834.2|207744.2|30
1736773100000|2025-01-13 12:58:20|207834.2|207744.2|207833.8|207743.8|207838|207748|207833.1|207743.1|25
1736773110000|2025-01-13 12:58:30|207833.4|207743.4|207794.9|207704.9|207834.9|207744.9|207787.5|207697.5|31
1736773120000|2025-01-13 12:58:40|207791.2|207701.2|207793.8|207703.8|207794.8|207704.8|207791.1|207701.1|9
1736773130000|2025-01-13 12:58:50|207791.8|207701.8|207775.8|207685.8|207804.2|207714.2|207775.8|207685.8|15
1736773140000|2025-01-13 12:59:00|207772|207682|207781.5|207691.5|207784.8|207694.8|207772|207682|34
1736773150000|2025-01-13 12:59:10|207781.9|207691.9|207785.6|207695.6|207789.5|207699.5|207781.4|207691.4|28
1736773160000|2025-01-13 12:59:20|207783.2|207693.2|207789.7|207699.7|207789.7|207699.7|207779.1|207689.1|37
1736773170000|2025-01-13 12:59:30|207785.4|207695.4|207761|207671|207792.7|207702.7|207761|207671|29
1736773180000|2025-01-13 12:59:40|207756.8|207666.8|207747.6|207657.6|207758.4|207668.4|207743.8|207653.8|19
1736773190000|2025-01-13 12:59:50|207748.9|207658.9|207746.8|207656.8|207748.9|207658.9|207741|207651|23
1736773200000|2025-01-13 13:00:00|207744.8|207654.8|207817.1|207727.1|207817.1|207727.1|207742.1|207652.1|23
1736773210000|2025-01-13 13:00:10|207823.5|207733.5|207821.5|207731.5|207823.5|207733.5|207816.9|207726.9|27
1736773220000|2025-01-13 13:00:20|207826.3|207736.3|207836.5|207746.5|207840.4|207750.4|207823.6|207733.6|21
1736773230000|2025-01-13 13:00:30|207836.2|207746.2|207833.3|207743.3|207842.9|207752.9|207830.2|207740.2|26
1736773240000|2025-01-13 13:00:40|207833.7|207743.7|207840.3|207750.3|207848.5|207758.5|207833.7|207743.7|21
1736773250000|2025-01-13 13:00:50|207839.4|207749.4|207837|207747|207839.4|207749.4|207835.1|207745.1|9
1736773260000|2025-01-13 13:01:00|207836.8|207746.8|207791.7|207701.7|207837|207747|207789.9|207699.9|16
1736773270000|2025-01-13 13:01:10|207792.1|207702.1|207792.9|207702.9|207798.3|207708.3|207792|207702|27
1736773280000|2025-01-13 13:01:20|207794.8|207704.8|207794.2|207704.2|207799.3|207709.3|207792.4|207702.4|17
1736773290000|2025-01-13 13:01:30|207795.5|207705.5|207819.9|207729.9|207824.5|207734.5|207795.5|207705.5|21
1736773300000|2025-01-13 13:01:40|207820|207730|207808.6|207718.6|207820|207730|207808.6|207718.6|9
1736773310000|2025-01-13 13:01:50|207807.6|207717.6|207808.4|207718.4|207808.4|207718.4|207802.4|207712.4|13
1736773320000|2025-01-13 13:02:00|207807.3|207717.3|207803.7|207713.7|207808.2|207718.2|207801.9|207711.9|12
1736773330000|2025-01-13 13:02:10|207802.7|207712.7|207801.3|207711.3|207802.7|207712.7|207800.3|207710.3|17
1736773340000|2025-01-13 13:02:20|207800.2|207710.2|207801.2|207711.2|207802.8|207712.8|207794|207704|14
1736773350000|2025-01-13 13:02:30|207801.4|207711.4|207748.3|207658.3|207802|207712|207730.3|207640.3|24
1736773360000|2025-01-13 13:02:40|207748.2|207658.2|207752|207662|207752|207662|207741.1|207651.1|16
1736773370000|2025-01-13 13:02:50|207751.5|207661.5|207765.6|207675.6|207769.2|207679.2|207751.5|207661.5|7
1736773380000|2025-01-13 13:03:00|207765.7|207675.7|207765.7|207675.7|207767.2|207677.2|207758.5|207668.5|14
1736773390000|2025-01-13 13:03:10|207765.6|207675.6|207733.4|207643.4|207767.6|207677.6|207726.4|207636.4|26
1736773400000|2025-01-13 13:03:20|207732.6|207642.6|207742.5|207652.5|207744.9|207654.9|207731.9|207641.9|24
1736773410000|2025-01-13 13:03:30|207748.8|207658.8|207745.5|207655.5|207749.2|207659.2|207745.5|207655.5|10
1736773420000|2025-01-13 13:03:40|207745.4|207655.4|207746.4|207656.4|207747|207657|207745.4|207655.4|6
1736773430000|2025-01-13 13:03:50|207746.1|207656.1|207742.7|207652.7|207746.1|207656.1|207740.3|207650.3|16
1736773440000|2025-01-13 13:04:00|207741.7|207651.7|207739.6|207649.6|207743.3|207653.3|207738|207648|28
1736773450000|2025-01-13 13:04:10|207738.2|207648.2|207736.9|207646.9|207740.2|207650.2|207736.9|207646.9|11
1736773460000|2025-01-13 13:04:20|207733.9|207643.9|207725.2|207635.2|207733.9|207643.9|207656.3|207590.7|26
1736773470000|2025-01-13 13:04:30|207729.5|207639.5|207771.5|207681.5|207772.6|207682.6|207725.6|207635.6|23
1736773480000|2025-01-13 13:04:40|207776|207686|207773.5|207683.5|207776|207686|207768.6|207678.6|18
1736773490000|2025-01-13 13:04:50|207775.6|207685.6|207779.8|207689.8|207779.9|207689.9|207765.8|207675.8|18
1736773500000|2025-01-13 13:05:00|207779.4|207689.4|207819.9|207729.9|207824.5|207734.5|207779.4|207689.4|15
1736773510000|2025-01-13 13:05:10|207819.6|207729.6|207819.5|207729.5|207819.7|207729.7|207818.9|207728.9|6
1736773520000|2025-01-13 13:05:20|207819|207729|207812.1|207722.1|207819|207729|207809.1|207719.1|17
1736773530000|2025-01-13 13:05:30|207813|207723|207792.6|207702.6|207816.4|207726.4|207792.5|207702.5|10
1736773540000|2025-01-13 13:05:40|207797.3|207707.3|207787.1|207697.1|207797.3|207707.3|207787.1|207697.1|5
1736773550000|2025-01-13 13:05:50|207785.5|207695.5|207797.8|207707.8|207800.9|207710.9|207783.2|207693.2|20
1736773560000|2025-01-13 13:06:00|207797|207707|207814.1|207724.1|207815.7|207725.7|207794|207704|20
1736773570000|2025-01-13 13:06:10|207815.3|207725.3|207750.1|207660.1|207815.3|207725.3|207749.6|207659.6|27
1736773580000|2025-01-13 13:06:20|207749.5|207659.5|207767.8|207677.8|207783.9|207693.9|207748.5|207658.5|25
1736773590000|2025-01-13 13:06:30|207768.4|207678.4|207769.1|207679.1|207769.1|207679.1|207765.4|207675.4|15
1736773600000|2025-01-13 13:06:40|207768.3|207678.3|207767.4|207677.4|207769|207679|207765|207675|17
1736773610000|2025-01-13 13:06:50|207764.9|207674.9|207765.7|207675.7|207768.7|207678.7|207764.9|207674.9|9
1736773620000|2025-01-13 13:07:00|207764.7|207674.7|207725.1|207635.1|207764.7|207674.7|207723.8|207633.8|14
1736773630000|2025-01-13 13:07:10|207724.9|207634.9|207730.9|207640.9|207732.5|207642.5|207722.3|207632.3|22
1736773640000|2025-01-13 13:07:20|207731.9|207641.9|207728.2|207638.2|207756.2|207666.2|207726.8|207636.8|24
1736773650000|2025-01-13 13:07:30|207732.7|207642.7|207724.3|207634.3|207732.7|207642.7|207689|207599|27
1736773660000|2025-01-13 13:07:40|207727.1|207637.1|207736.8|207646.8|207738.8|207648.8|207721|207631|31
1736773670000|2025-01-13 13:07:50|207736.3|207646.3|207711.9|207621.9|207736.3|207646.3|207710.4|207620.4|27
1736773680000|2025-01-13 13:08:00|207711.8|207621.8|207712.1|207622.1|207712.6|207622.6|207696.2|207606.2|23
1736773690000|2025-01-13 13:08:10|207712.3|207622.3|207719.7|207629.7|207722.5|207632.5|207708.4|207618.4|33
1736773700000|2025-01-13 13:08:20|207721.7|207631.7|207737.6|207647.6|207739.6|207649.6|207718.2|207628.2|30
1736773710000|2025-01-13 13:08:30|207737.8|207647.8|207730.8|207640.8|207738.4|207648.4|207729.4|207639.4|21
1736773720000|2025-01-13 13:08:40|207731.8|207641.8|207715.5|207625.5|207734.8|207644.8|207715.4|207625.4|22
1736773730000|2025-01-13 13:08:50|207716|207626|207710|207620|207716.9|207626.9|207710|207620|15
1736773740000|2025-01-13 13:09:00|207709.9|207619.9|207729.9|207639.9|207733.9|207643.9|207697.3|207607.3|28
1736773750000|2025-01-13 13:09:10|207727.8|207637.8|207728.5|207638.5|207731.3|207641.3|207714.8|207624.8|29
1736773760000|2025-01-13 13:09:20|207728.9|207638.9|207731.3|207641.3|207738.7|207648.7|207728.3|207638.3|22
1736773770000|2025-01-13 13:09:30|207730.6|207640.6|207733.6|207643.6|207734.3|207644.3|207730.4|207640.4|6
1736773780000|2025-01-13 13:09:40|207734|207644|207738.7|207648.7|207738.9|207648.9|207734|207644|6
1736773790000|2025-01-13 13:09:50|207739.1|207649.1|207738|207648|207739.1|207649.1|207737.8|207647.8|18
1736773800000|2025-01-13 13:10:00|207735.2|207645.2|207736.6|207646.6|207742.5|207652.5|207735.2|207645.2|19
1736773810000|2025-01-13 13:10:10|207736.4|207646.4|207731.3|207641.3|207737.3|207647.3|207731|207641|16
1736773820000|2025-01-13 13:10:20|207733|207643|207725.7|207635.7|207733.7|207643.7|207725.7|207635.7|14
1736773830000|2025-01-13 13:10:30|207729.8|207639.8|207728.5|207638.5|207730.8|207640.8|207726.6|207636.6|8
1736773840000|2025-01-13 13:10:40|207728.7|207638.7|207737|207647|207737.1|207647.1|207728.7|207638.7|7
1736773850000|2025-01-13 13:10:50|207737.6|207647.6|207772.4|207682.4|207774.7|207684.7|207736.9|207646.9|18
1736773860000|2025-01-13 13:11:00|207772|207682|207789.4|207699.4|207793.7|207703.7|207769.9|207679.9|15
1736773870000|2025-01-13 13:11:10|207791.2|207701.2|207790.3|207700.3|207791.2|207701.2|207789.3|207699.3|7
1736773880000|2025-01-13 13:11:20|207791.4|207701.4|207792.9|207702.9|207794.3|207704.3|207791.1|207701.1|11
1736773890000|2025-01-13 13:11:30|207791.8|207701.8|207826.3|207736.3|207827.4|207737.4|207791.8|207701.8|18
1736773900000|2025-01-13 13:11:40|207825.6|207735.6|207825.3|207735.3|207829.5|207739.5|207823.4|207733.4|15
1736773910000|2025-01-13 13:11:50|207826|207736|207903.2|207813.2|207907.9|207825.9|207824.1|207734.1|22
1736773920000|2025-01-13 13:12:00|207903.9|207813.9|207906.3|207816.3|207911.7|207821.7|207899.8|207809.8|28
1736773930000|2025-01-13 13:12:10|207906.8|207816.8|207902.1|207812.1|207906.8|207816.8|207900.7|207810.7|16
1736773940000|2025-01-13 13:12:20|207901.9|207811.9|207897.8|207807.8|207901.9|207811.9|207896.9|207806.9|8
1736773950000|2025-01-13 13:12:30|207898.9|207808.9|207900.9|207810.9|207904.7|207814.7|207898.9|207808.9|11
1736773960000|2025-01-13 13:12:40|207900|207810|207893.7|207803.7|207900.7|207810.7|207893.7|207803.7|12
1736773970000|2025-01-13 13:12:50|207895.2|207805.2|207898.3|207808.3|207899.1|207809.1|207894.5|207804.5|14
1736773980000|2025-01-13 13:13:00|207897.7|207807.7|207896.9|207806.9|207897.7|207807.7|207895.2|207805.2|16
1736773990000|2025-01-13 13:13:10|207898.1|207808.1|207916.9|207826.9|207916.9|207826.9|207898.1|207808.1|11
1736774000000|2025-01-13 13:13:20|207916.7|207826.7|207983|207893|207983|207900.9|207915.9|207825.9|24
1736774010000|2025-01-13 13:13:30|207987.2|207897.2|207996|207906|208004.9|207914.9|207987.2|207897.2|28
1736774020000|2025-01-13 13:13:40|207997.6|207907.6|207992.8|207902.8|207997.6|207907.6|207987.5|207897.5|33
1736774030000|2025-01-13 13:13:50|207994.1|207904.1|207972.7|207882.7|207997.8|207907.8|207971.6|207881.6|21
1736774040000|2025-01-13 13:14:00|207971.3|207881.3|207970.7|207880.7|207971.9|207881.9|207963.8|207873.8|14
1736774050000|2025-01-13 13:14:10|207972.4|207882.4|207956.7|207866.7|207972.4|207882.4|207945.7|207855.7|22
1736774060000|2025-01-13 13:14:20|207958.4|207868.4|207997.8|207907.8|207999.3|207909.3|207958.4|207868.4|28
1736774070000|2025-01-13 13:14:30|207996.6|207906.6|207997.1|207907.1|207997.6|207907.6|207992.2|207902.2|19
1736774080000|2025-01-13 13:14:40|207996.4|207906.4|207999.3|207909.3|207999.3|207909.3|207995.3|207905.3|15
1736774090000|2025-01-13 13:14:50|207999.5|207909.5|207972.5|207882.5|208000.5|207910.5|207942.7|207882.5|32
1736774100000|2025-01-13 13:15:00|207970.5|207880.5|208002.7|207912.7|208005.5|207915.5|207969.3|207879.3|20
1736774110000|2025-01-13 13:15:10|208004.2|207914.2|208005.8|207915.8|208006.2|207916.2|207998.6|207908.6|19
1736774120000|2025-01-13 13:15:20|208003.9|207913.9|208004.8|207914.8|208005.8|207915.8|208001.5|207911.5|16
1736774130000|2025-01-13 13:15:30|208003.7|207913.7|207960.6|207870.6|208004.9|207914.9|207960.6|207870.6|16
1736774140000|2025-01-13 13:15:40|207956.6|207866.6|207939.2|207849.2|207956.6|207866.6|207939.2|207849.2|12
1736774150000|2025-01-13 13:15:50|207939.9|207849.9|207939.7|207849.7|207941.6|207851.6|207915.2|207825.2|20
1736774160000|2025-01-13 13:16:00|207940.1|207850.1|207954.4|207864.4|207954.5|207864.5|207940.1|207850.1|11
1736774170000|2025-01-13 13:16:10|207954.7|207864.7|207950|207860|207955.2|207865.2|207949.8|207859.8|13
1736774180000|2025-01-13 13:16:20|207949.9|207859.9|207955.1|207865.1|207955.1|207865.1|207949.9|207859.9|9
1736774190000|2025-01-13 13:16:30|207955.3|207865.3|207955.6|207865.6|207955.6|207865.6|207955.3|207865.3|3
1736774200000|2025-01-13 13:16:40|207956|207866|207929.7|207839.7|207956|207866|207929.7|207839.7|11
1736774210000|2025-01-13 13:16:50|207928|207838|207913.6|207823.6|207928|207838|207908.1|207818.1|19
1736774220000|2025-01-13 13:17:00|207900.8|207810.8|207899.7|207809.7|207901.3|207811.3|207885.8|207795.8|14
1736774230000|2025-01-13 13:17:10|207901.8|207811.8|207870.5|207780.5|207904.3|207814.3|207861.2|207771.2|21
1736774240000|2025-01-13 13:17:20|207873.8|207783.8|207870.2|207780.2|207873.8|207783.8|207868.5|207778.5|7
1736774250000|2025-01-13 13:17:30|207870.3|207780.3|207910|207820|207910|207820|207870.3|207780.3|11
1736774260000|2025-01-13 13:17:40|207909.9|207819.9|207910.2|207820.2|207910.2|207820.2|207907.1|207817.1|3
1736774270000|2025-01-13 13:17:50|207908.1|207818.1|207899.3|207809.3|207908.1|207818.1|207899.3|207809.3|4
1736774280000|2025-01-13 13:18:00|207893.8|207803.8|207942.8|207852.8|207948.5|207858.5|207886.5|207796.5|19
1736774290000|2025-01-13 13:18:10|207941.1|207851.1|207945.4|207855.4|207945.4|207855.4|207939.3|207849.3|5
1736774300000|2025-01-13 13:18:20|207947.1|207857.1|207953.8|207863.8|207956.4|207866.4|207945.4|207855.4|19
1736774310000|2025-01-13 13:18:30|207909.6|207859.6|207959.7|207869.7|207962|207872|207908.1|207851|26
1736774320000|2025-01-13 13:18:40|207961.1|207871.1|207974.7|207884.7|207974.7|207884.7|207959.6|207869.6|13
1736774330000|2025-01-13 13:18:50|207975.5|207885.5|207966.9|207876.9|207976.8|207886.8|207963.9|207873.9|9
1736774340000|2025-01-13 13:19:00|207967.8|207877.8|207975.6|207885.6|207985.7|207895.7|207967.8|207877.8|14
1736774350000|2025-01-13 13:19:10|207978|207888|207975.9|207885.9|207982.1|207892.1|207972.9|207882.9|18
1736774360000|2025-01-13 13:19:20|207976.5|207886.5|207990.3|207900.3|207990.3|207900.3|207976.5|207886.5|9
1736774370000|2025-01-13 13:19:30|207990.1|207900.1|207972.7|207882.7|207990.1|207900.1|207969.4|207879.4|16
1736774380000|2025-01-13 13:19:40|207971.2|207881.2|207992.6|207902.6|207993.3|207903.3|207968.6|207878.6|24
1736774390000|2025-01-13 13:19:50|207990.1|207900.1|207990.8|207900.8|207998.2|207908.2|207990.1|207900.1|16
1736774400000|2025-01-13 13:20:00|207983.7|207893.7|207994.2|207904.2|208007.2|207917.2|207982.7|207892.7|25
1736774410000|2025-01-13 13:20:10|207993|207903|208001|207911|208001|207911|207988.2|207898.2|13
1736774420000|2025-01-13 13:20:20|208001.2|207911.2|207998.8|207908.8|208001.8|207911.8|207994|207904|14
1736774430000|2025-01-13 13:20:30|207998.9|207908.9|207999.4|207909.4|208003.8|207913.8|207995.9|207905.9|14
1736774440000|2025-01-13 13:20:40|207997.6|207907.6|207998.7|207908.7|207999.1|207909.1|207995.6|207905.6|15
1736774450000|2025-01-13 13:20:50|207997.5|207907.5|207995|207905|207999|207909|207995|207905|15
1736774460000|2025-01-13 13:21:00|207991.4|207901.4|207962.8|207872.8|207991.4|207901.4|207953.3|207863.3|20
1736774470000|2025-01-13 13:21:10|207962.9|207872.9|207957|207867|207964.5|207874.5|207954.6|207864.6|11
1736774480000|2025-01-13 13:21:20|207957.1|207867.1|207970|207920|207970|207920|207956.9|207866.9|16
1736774490000|2025-01-13 13:21:30|207989.9|207899.9|207955.6|207905.6|208003.4|207913.4|207954.8|207899.9|20
1736774500000|2025-01-13 13:21:40|207954|207904|207935.3|207885.3|207954|207904|207935.3|207885.3|8
1736774510000|2025-01-13 13:21:50|207937.5|207887.5|207938.1|207888.1|207938.1|207888.1|207937.5|207887.5|2
1736774520000|2025-01-13 13:22:00|207939.3|207889.3|207937.4|207887.4|207944.7|207894.7|207936.2|207886.2|17
1736774530000|2025-01-13 13:22:10|207935.4|207885.4|207944.1|207894.1|207944.1|207894.1|207933.7|207883.7|9
1736774540000|2025-01-13 13:22:20|207943.7|207893.7|207948.9|207898.9|207951.7|207901.7|207943.7|207893.7|11
1736774550000|2025-01-13 13:22:30|207949.3|207899.3|207949.3|207899.3|207949.3|207899.3|207949.3|207899.3|1
1736774560000|2025-01-13 13:22:40|207948.4|207898.4|207948.4|207898.4|207948.4|207898.4|207948.4|207898.4|1
1736774570000|2025-01-13 13:22:50|207946.9|207896.9|207966.5|207876.5|207966.7|207896.9|207946.5|207876.5|5
1736774580000|2025-01-13 13:23:00|207965.2|207875.2|207962.9|207872.9|207965.2|207875.2|207961.3|207871.3|5
1736774590000|2025-01-13 13:23:10|207961.7|207871.7|207916.2|207826.2|207961.7|207871.7|207915.4|207825.4|11
1736774600000|2025-01-13 13:23:20|207914.9|207824.9|207899.2|207809.2|207914.9|207824.9|207899.2|207809.2|10
1736774610000|2025-01-13 13:23:30|207896.5|207806.5|207821.6|207771.6|207896.5|207806.5|207821.6|207771.6|13
1736774620000|2025-01-13 13:23:40|207814.9|207764.9|207835.5|207745.5|207847.7|207780.3|207814.9|207745.5|16
1736774630000|2025-01-13 13:23:50|207837.2|207747.2|207837|207747|207840.4|207750.4|207834.9|207744.9|13
1736774640000|2025-01-13 13:24:00|207836.7|207746.7|207811.5|207721.5|207836.7|207746.7|207811.5|207721.5|10
1736774650000|2025-01-13 13:24:10|207811.8|207721.8|207816.6|207726.6|207818.9|207728.9|207811.8|207721.8|15
1736774660000|2025-01-13 13:24:20|207817.6|207727.6|207826.1|207736.1|207826.2|207736.2|207817.6|207727.6|9
1736774670000|2025-01-13 13:24:30|207825.7|207735.7|207819|207729|207839.4|207749.4|207819|207729|8
1736774680000|2025-01-13 13:24:40|207819.9|207729.9|207817.1|207727.1|207821.1|207731.1|207817.1|207727.1|9
1736774690000|2025-01-13 13:24:50|207817.3|207727.3|207820.9|207730.9|207832.4|207742.4|207817.3|207727.3|22
1736774700000|2025-01-13 13:25:00|207820.1|207730.1|207821.1|207731.1|207826.6|207736.6|207818.6|207728.6|19
1736774710000|2025-01-13 13:25:10|207819.3|207729.3|207796.2|207746.2|207820.6|207749.3|207796.2|207729|9
1736774720000|2025-01-13 13:25:20|207796.9|207746.9|207797.5|207747.5|207797.5|207747.5|207796.9|207746.9|2
1736774740000|2025-01-13 13:25:40|207796.5|207746.5|207767.2|207677.2|207796.5|207746.5|207739.7|207660.8|7
1736774750000|2025-01-13 13:25:50|207772.1|207682.1|207772|207682|207774.6|207684.6|207763.3|207673.3|23
1736774760000|2025-01-13 13:26:00|207769.6|207679.6|207774.3|207684.3|207777.1|207687.1|207768.4|207678.4|18
1736774770000|2025-01-13 13:26:10|207774.1|207684.1|207765.6|207675.6|207774.3|207684.3|207764.3|207674.3|19
1736774780000|2025-01-13 13:26:20|207765.4|207675.4|207758.7|207668.7|207770.2|207680.2|207757.1|207667.1|27
1736774790000|2025-01-13 13:26:30|207760.9|207670.9|207767.8|207677.8|207767.8|207677.8|207731.2|207641.2|20
1736774800000|2025-01-13 13:26:40|207767.5|207677.5|207723.7|207633.7|207767.5|207677.5|207721.6|207631.6|21
1736774810000|2025-01-13 13:26:50|207725.2|207635.2|207728.5|207638.5|207728.9|207638.9|207723.4|207633.4|13
1736774820000|2025-01-13 13:27:00|207731.3|207641.3|207754.5|207664.5|207762|207672|207724.1|207634.1|21
1736774830000|2025-01-13 13:27:10|207755.3|207665.3|207775.3|207685.3|207776.7|207686.7|207755.3|207665.3|16
1736774840000|2025-01-13 13:27:20|207773.6|207683.6|207776.4|207686.4|207776.4|207686.4|207747.7|207657.7|23
1736774850000|2025-01-13 13:27:30|207778|207688|207770.3|207680.3|207778.3|207688.3|207766.2|207676.2|19
1736774860000|2025-01-13 13:27:40|207769.7|207679.7|207810.5|207720.5|207816.4|207726.4|207769.7|207679.7|28
1736774870000|2025-01-13 13:27:50|207809.6|207719.6|207819.4|207729.4|207819.4|207729.4|207806.4|207716.4|16
1736774880000|2025-01-13 13:28:00|207817.9|207727.9|207818.1|207728.1|207819.1|207729.1|207815.3|207725.3|9
1736774890000|2025-01-13 13:28:10|207816.8|207726.8|207800.2|207750.2|207823.1|207750.2|207799.5|207725.3|11
1736774900000|2025-01-13 13:28:20|207801.3|207751.3|207807.7|207757.7|207807.7|207757.7|207801.3|207751.3|5
1736774910000|2025-01-13 13:28:30|207828.8|207778.8|207842|207792|207849.2|207799.2|207828.8|207778.8|24
1736774920000|2025-01-13 13:28:40|207842.7|207792.7|207844.9|207794.9|207848.2|207798.2|207841.4|207791.4|20
1736774930000|2025-01-13 13:28:50|207845.7|207795.7|207879.1|207789.1|207884.9|207798.7|207844.5|207771.2|18
1736774940000|2025-01-13 13:29:00|207880|207790|207881.3|207831.3|207896.7|207833.5|207874.3|207789.2|27
1736774950000|2025-01-13 13:29:10|207883|207833|207900.2|207810.2|207900.2|207833|207879.7|207810.2|6
1736774960000|2025-01-13 13:29:20|207897.2|207807.2|207900.3|207810.3|207903.1|207813.1|207897.2|207807.2|9
1736774970000|2025-01-13 13:29:30|207903.9|207813.9|207905.5|207815.5|207908.9|207818.9|207901.9|207811.9|16
1736774980000|2025-01-13 13:29:40|207904.6|207814.6|207908|207818|207908.1|207818.1|207903.6|207813.6|17
1736774990000|2025-01-13 13:29:50|207908.1|207818.1|207904.7|207814.7|207908.5|207818.5|207904.7|207814.7|18
1736775000000|2025-01-13 13:30:00|207884.8|207834.8|207924.8|207874.8|207927|207877|207884.8|207834.8|22
1736775010000|2025-01-13 13:30:10|207925.7|207875.7|207953.1|207863.1|207953.1|207883.2|207921.3|207836.2|22
1736775020000|2025-01-13 13:30:20|207953|207863|207953.8|207863.8|207954.6|207864.6|207950|207860|10
1736775030000|2025-01-13 13:30:30|207953|207863|207972.1|207882.1|207975.7|207885.7|207949.7|207859.7|16
1736775040000|2025-01-13 13:30:40|207974.4|207884.4|207956|207866|207978.9|207888.9|207955.6|207865.6|21
1736775050000|2025-01-13 13:30:50|207957.3|207867.3|207944.5|207854.5|207958.6|207868.6|207944.5|207854.5|12
1736775060000|2025-01-13 13:31:00|207946.4|207856.4|207934|207884|207946.4|207884|207924.6|207856.4|13
1736775070000|2025-01-13 13:31:10|207933.8|207883.8|207933.7|207883.7|207933.9|207883.9|207931.1|207881.1|12
1736775080000|2025-01-13 13:31:20|207931.7|207881.7|207934|207884|207934.3|207884.3|207924|207874|15
1736775090000|2025-01-13 13:31:30|207922.9|207872.9|207942.8|207852.8|207948.6|207872.9|207922.9|207852.8|21
1736775100000|2025-01-13 13:31:40|207942.3|207852.3|207944.5|207854.5|207944.5|207854.5|207942.3|207852.3|7
1736775110000|2025-01-13 13:31:50|207956.5|207866.5|207947.4|207857.4|207956.5|207866.5|207937.8|207847.8|21
1736775120000|2025-01-13 13:32:00|207952.1|207862.1|207972.3|207882.3|207972.8|207882.8|207952.1|207862.1|21
1736775130000|2025-01-13 13:32:10|207970.6|207880.6|207954.7|207864.7|207970.9|207880.9|207949.2|207859.2|14
1736775140000|2025-01-13 13:32:20|207956.4|207866.4|207954.1|207864.1|207956.4|207866.4|207946.3|207856.3|20
1736775150000|2025-01-13 13:32:30|207959.4|207869.4|207948.7|207858.7|207960|207870|207946.5|207856.5|13
1736775160000|2025-01-13 13:32:40|207946.1|207856.1|207931|207841|207950.8|207860.8|207931|207841|15
1736775170000|2025-01-13 13:32:50|207930|207840|207912.3|207862.3|207931.7|207863.2|207909.5|207836.5|13
1736775180000|2025-01-13 13:33:00|207911|207861|207913.1|207863.1|207913.7|207863.7|207910|207860|13
1736775190000|2025-01-13 13:33:10|207914.2|207864.2|207915.8|207865.8|207917.9|207867.9|207913.1|207863.1|18
1736775200000|2025-01-13 13:33:20|207914.7|207864.7|207899.3|207849.3|207914.7|207864.7|207898.7|207848.7|10
1736775210000|2025-01-13 13:33:30|207873.1|207823.1|207882|207832|207886.9|207836.9|207869.8|207819.8|14
1736775220000|2025-01-13 13:33:40|207882.9|207832.9|207912.7|207822.7|207915.9|207846|207882.9|207822.7|13
1736775230000|2025-01-13 13:33:50|207913.7|207823.7|207899.7|207809.7|207913.7|207823.7|207899.7|207809.7|7
1736775240000|2025-01-13 13:34:00|207901.2|207811.2|207901|207811|207903.7|207813.7|207898.3|207808.3|8
1736775250000|2025-01-13 13:34:10|207899.3|207809.3|207897.2|207807.2|207899.3|207809.3|207886|207796|9
1736775260000|2025-01-13 13:34:20|207898.3|207808.3|207882.2|207832.2|207902.9|207832.2|207882.2|207807.7|10
1736775270000|2025-01-13 13:34:30|207882.5|207832.5|207879.8|207829.8|207882.5|207832.5|207879.8|207829.8|6
1736775280000|2025-01-13 13:34:40|207879|207829|207870.8|207820.8|207880.5|207830.5|207870.8|207820.8|6
1736775290000|2025-01-13 13:34:50|207870.3|207820.3|207870.3|207820.3|207870.3|207820.3|207870.1|207820.1|3
1736775300000|2025-01-13 13:35:00|207869.7|207819.7|207810.6|207720.6|207869.7|207819.7|207750.8|207693.2|30
1736775310000|2025-01-13 13:35:10|207810.7|207720.7|207799.6|207709.6|207812.7|207731.7|207776.9|207686.9|31
1736775320000|2025-01-13 13:35:20|207800.3|207710.3|207800|207710|207805.7|207715.7|207795.6|207705.6|19
1736775330000|2025-01-13 13:35:30|207800.1|207710.1|207780.5|207730.5|207801.9|207730.5|207780.4|207709.7|15
1736775340000|2025-01-13 13:35:40|207781.6|207731.6|207792.6|207702.6|207804|207731.6|207781.6|207701.8|23
1736775350000|2025-01-13 13:35:50|207793.4|207703.4|207803.9|207713.9|207810.4|207720.4|207787.2|207697.2|21
1736775360000|2025-01-13 13:36:00|207804.1|207714.1|207803.8|207713.8|207808|207718|207803|207713|17
1736775370000|2025-01-13 13:36:10|207804.8|207714.8|207807.4|207717.4|207807.7|207717.7|207804.8|207714.8|7
1736775380000|2025-01-13 13:36:20|207807.6|207717.6|207811.2|207721.2|207812.3|207722.3|207807.6|207717.6|19
1736775390000|2025-01-13 13:36:30|207810.2|207720.2|207762.1|207672.1|207815|207725|207762.1|207672.1|23
1736775400000|2025-01-13 13:36:40|207761.3|207671.3|207769.8|207679.8|207771.4|207681.4|207747.1|207657.1|17
1736775410000|2025-01-13 13:36:50|207768.8|207678.8|207762.4|207672.4|207769.4|207679.4|207760.1|207670.1|27
1736775420000|2025-01-13 13:37:00|207769.7|207679.7|207751.9|207661.9|207769.7|207679.7|207747.1|207657.1|23
1736775430000|2025-01-13 13:37:10|207755.3|207665.3|207767.9|207677.9|207773.8|207683.8|207749.9|207659.9|25
1736775440000|2025-01-13 13:37:20|207768.9|207678.9|207769.5|207679.5|207769.5|207679.5|207765.2|207675.2|13
1736775450000|2025-01-13 13:37:30|207768.2|207678.2|207720.2|207630.2|207769.8|207679.8|207718.2|207628.2|23
1736775460000|2025-01-13 13:37:40|207721.8|207631.8|207688.9|207598.9|207724.5|207634.5|207683|207593|21
1736775470000|2025-01-13 13:37:50|207691.4|207601.4|207681.4|207591.4|207691.6|207601.6|207672.4|207582.4|21
1736775480000|2025-01-13 13:38:00|207680.8|207590.8|207672.3|207582.3|207688.7|207598.7|207672.3|207582.3|25
1736775490000|2025-01-13 13:38:10|207672|207582|207661.6|207571.6|207682.5|207592.5|207661.6|207571.6|31
1736775500000|2025-01-13 13:38:20|207665|207575|207575|207485|207674.1|207584.1|207574.3|207484.3|22
1736775510000|2025-01-13 13:38:30|207575.9|207485.9|207577.1|207487.1|207584.2|207494.2|207574.8|207484.8|16
1736775520000|2025-01-13 13:38:40|207582|207492|207580|207490|207590.4|207500.4|207577.1|207487.1|21
1736775530000|2025-01-13 13:38:50|207580.8|207490.8|207581.3|207531.3|207585.4|207531.3|207573|207488.8|18
1736775540000|2025-01-13 13:39:00|207578.2|207528.2|207582.9|207532.9|207586.6|207536.6|207578.2|207528.2|23
1736775550000|2025-01-13 13:39:10|207582.8|207532.8|207584.4|207534.4|207584.4|207534.4|207579.3|207529.3|14
1736775560000|2025-01-13 13:39:20|207585.9|207535.9|207585|207535|207585.9|207535.9|207584.4|207534.4|3
1736775570000|2025-01-13 13:39:30|207585.7|207535.7|207618.5|207528.5|207622|207535.7|207585.7|207528.5|3
1736775580000|2025-01-13 13:39:40|207618.6|207528.6|207613.6|207563.6|207625|207563.6|207609.6|207528.6|5
1736775590000|2025-01-13 13:39:50|207614.6|207564.6|207613.6|207563.6|207616.1|207566.1|207613.6|207563.6|6
1736775600000|2025-01-13 13:40:00|207613.9|207563.9|207614.7|207564.7|207614.7|207564.7|207613.9|207563.9|2
1736775610000|2025-01-13 13:40:10|207613.6|207563.6|207615.1|207565.1|207615.8|207565.8|207613.6|207563.6|6
1736775630000|2025-01-13 13:40:30|207615.8|207565.8|207615.5|207565.5|207619.8|207569.8|207614.5|207564.5|8
1736775640000|2025-01-13 13:40:40|207617.2|207567.2|207621.9|207571.9|207628.2|207578.2|207617.2|207567.2|8
1736775650000|2025-01-13 13:40:50|207621.6|207571.6|207574.2|207524.2|207621.6|207571.6|207574.1|207524.1|14
1736775660000|2025-01-13 13:41:00|207573.3|207523.3|207579.1|207529.1|207579.4|207529.4|207570.5|207520.5|18
1736775670000|2025-01-13 13:41:10|207578|207528|207579.4|207529.4|207580.8|207530.8|207575.3|207525.3|15
1736775680000|2025-01-13 13:41:20|207578.3|207528.3|207574.4|207524.4|207578.3|207528.3|207574.4|207524.4|3
1736775690000|2025-01-13 13:41:30|207575.7|207525.7|207577.5|207527.5|207578.7|207528.7|207574.6|207524.6|9
1736775700000|2025-01-13 13:41:40|207576.1|207526.1|207572.6|207522.6|207577.6|207527.6|207572.6|207522.6|10
1736775710000|2025-01-13 13:41:50|207572.3|207522.3|207576.4|207526.4|207578.1|207528.1|207571.3|207521.3|12
1736775720000|2025-01-13 13:42:00|207577|207527|207578|207528|207581.3|207531.3|207575.9|207525.9|10
1736775730000|2025-01-13 13:42:10|207579|207529|207579.3|207529.3|207579.3|207529.3|207579|207529|2
1736775740000|2025-01-13 13:42:20|207579.5|207529.5|207578.5|207528.5|207580|207530|207578.5|207528.5|5
1736775750000|2025-01-13 13:42:30|207579.4|207529.4|207579.1|207529.1|207579.9|207529.9|207576.4|207526.4|11
1736775760000|2025-01-13 13:42:40|207576.3|207526.3|207570.7|207520.7|207578.4|207528.4|207570.7|207520.7|7
1736775770000|2025-01-13 13:42:50|207570.2|207520.2|207566.7|207516.7|207570.2|207520.2|207539.7|207489.7|19
1736775780000|2025-01-13 13:43:00|207579.9|207529.9|207572.1|207522.1|207584.4|207534.4|207569|207519|24
1736775790000|2025-01-13 13:43:10|207572.6|207522.6|207564.7|207514.7|207573.7|207523.7|207558.7|207508.7|26
1736775800000|2025-01-13 13:43:20|207564.4|207514.4|207616|207566|207616|207566|207563.7|207513.7|14
1736775810000|2025-01-13 13:43:30|207613|207563|207598.1|207548.1|207613|207563|207594.8|207544.8|4
1736775820000|2025-01-13 13:43:40|207597|207547|207613.7|207563.7|207615.3|207565.3|207597|207547|9
1736775830000|2025-01-13 13:43:50|207618.7|207568.7|207653.9|207603.9|207688.6|207611.7|207618.7|207568.7|16
1736775840000|2025-01-13 13:44:00|207654.2|207604.2|207661.7|207611.7|207664.2|207614.2|207654.2|207604.2|33
1736775850000|2025-01-13 13:44:10|207657.1|207607.1|207685.7|207635.7|207686.6|207636.6|207647.5|207597.5|19
1736775860000|2025-01-13 13:44:20|207686.8|207636.8|207685.8|207635.8|207688.3|207638.3|207685|207635|6
1736775870000|2025-01-13 13:44:30|207686.8|207636.8|207695.9|207645.9|207695.9|207645.9|207686.8|207636.8|7
1736775880000|2025-01-13 13:44:40|207693.5|207643.5|207698.9|207648.9|207699.7|207649.7|207693.3|207643.3|10
1736775890000|2025-01-13 13:44:50|207697.3|207647.3|207694.3|207644.3|207697.3|207647.3|207694.3|207644.3|2
1736775900000|2025-01-13 13:45:00|207695.2|207645.2|207700.7|207650.7|207700.7|207650.7|207695.2|207645.2|4
1736775910000|2025-01-13 13:45:10|207699.9|207649.9|207651.1|207601.1|207699.9|207649.9|207648.5|207598.5|15
1736775920000|2025-01-13 13:45:20|207622.2|207572.2|207579.9|207529.9|207628.1|207578.1|207563.6|207513.6|33
1736775930000|2025-01-13 13:45:30|207581|207531|207583.2|207533.2|207586.5|207536.5|207580.2|207530.2|14
1736775940000|2025-01-13 13:45:40|207580.6|207530.6|207581.5|207531.5|207582.9|207532.9|207580.6|207530.6|8
1736775950000|2025-01-13 13:45:50|207581.6|207531.6|207565.1|207515.1|207582|207532|207565.1|207515.1|8
1736775960000|2025-01-13 13:46:00|207565.5|207515.5|207564.5|207514.5|207570|207520|207562.7|207512.7|11
1736775970000|2025-01-13 13:46:10|207564.7|207514.7|207587.3|207537.3|207596.7|207546.7|207564.7|207514.7|9
1736775980000|2025-01-13 13:46:20|207588.3|207538.3|207597.9|207547.9|207602.1|207552.1|207588.3|207538.3|11
1736775990000|2025-01-13 13:46:30|207597.1|207547.1|207590.5|207500.5|207599.5|207549.5|207570.5|207500.5|13
1736776000000|2025-01-13 13:46:40|207588.9|207498.9|207596.1|207506.1|207597.4|207507.4|207588.9|207498.9|15
1736776010000|2025-01-13 13:46:50|207596.4|207506.4|207595.5|207505.5|207596.6|207506.6|207593.8|207503.8|11
1736776020000|2025-01-13 13:47:00|207595.4|207505.4|207578.3|207528.3|207596.3|207528.9|207573|207505.4|17
1736776030000|2025-01-13 13:47:10|207578.4|207528.4|207574.8|207524.8|207578.6|207528.6|207572.5|207522.5|15
1736776040000|2025-01-13 13:47:20|207573.3|207523.3|207598.9|207548.9|207617.6|207567.6|207570.1|207520.1|16
1736776050000|2025-01-13 13:47:30|207600|207550|207595|207545|207600|207550|207587.7|207537.7|9
1736776060000|2025-01-13 13:47:40|207596|207546|207595.9|207545.9|207596.2|207546.2|207595.6|207545.6|4
1736776070000|2025-01-13 13:47:50|207596.7|207546.7|207553.3|207503.3|207596.7|207546.7|207553.3|207503.3|8
1736776080000|2025-01-13 13:48:00|207552.5|207502.5|207552.1|207502.1|207552.5|207502.5|207551.4|207501.4|4
1736776090000|2025-01-13 13:48:10|207552.9|207502.9|207543.5|207493.5|207554.9|207504.9|207542.1|207492.1|9
1736776100000|2025-01-13 13:48:20|207546.1|207496.1|207517.2|207467.2|207546.1|207496.1|207516.3|207466.3|19
1736776110000|2025-01-13 13:48:30|207520.5|207470.5|207519.4|207469.4|207521.8|207471.8|207496.6|207446.6|14
1736776120000|2025-01-13 13:48:40|207520.5|207470.5|207521|207471|207521|207471|207517.8|207467.8|8
1736776130000|2025-01-13 13:48:50|207521.4|207471.4|207544.2|207494.2|207545|207495|207521.4|207471.4|10
1736776140000|2025-01-13 13:49:00|207549.1|207499.1|207561.9|207511.9|207567.5|207517.5|207547.7|207497.7|10
1736776150000|2025-01-13 13:49:10|207563|207513|207564.1|207514.1|207564.2|207514.2|207561.4|207511.4|10
1736776160000|2025-01-13 13:49:20|207563|207513|207564.6|207514.6|207564.6|207514.6|207563|207513|4
1736776170000|2025-01-13 13:49:30|207566.4|207516.4|207564|207514|207567.9|207517.9|207564|207514|7
1736776180000|2025-01-13 13:49:40|207563.8|207513.8|207544.2|207494.2|207563.8|207513.8|207540|207490|14
1736776190000|2025-01-13 13:49:50|207504.9|207454.9|207483.1|207433.1|207526.8|207473.6|207483.1|207433.1|21
1736776200000|2025-01-13 13:50:00|207482.7|207432.7|207483.3|207433.3|207483.6|207433.6|207479.7|207429.7|19
1736776210000|2025-01-13 13:50:10|207482.8|207432.8|207502.8|207452.8|207508.8|207458.8|207482.8|207432.8|18
1736776220000|2025-01-13 13:50:20|207508.7|207458.7|207500.6|207450.6|207589.9|207506.5|207500.6|207450.6|26
1736776230000|2025-01-13 13:50:30|207502.4|207452.4|207541.2|207451.2|207541.2|207458.2|207502.4|207435.1|19
1736776240000|2025-01-13 13:50:40|207540.9|207450.9|207544.8|207454.8|207546.7|207456.7|207540.9|207450.9|21
1736776250000|2025-01-13 13:50:50|207544|207454|207545.2|207455.2|207545.7|207455.7|207541.1|207451.1|14
1736776260000|2025-01-13 13:51:00|207545.4|207455.4|207537.1|207447.1|207556.4|207466.4|207535.9|207445.9|22
1736776270000|2025-01-13 13:51:10|207543.1|207453.1|207536.1|207446.1|207543.1|207453.1|207536.1|207446.1|7
1736776280000|2025-01-13 13:51:20|207535.9|207445.9|207549|207459|207549|207459|207534.8|207444.8|11
1736776290000|2025-01-13 13:51:30|207550.2|207460.2|207543.2|207453.2|207550.2|207460.2|207538.3|207448.3|24
1736776300000|2025-01-13 13:51:40|207543.5|207453.5|207552.9|207462.9|207555.3|207465.3|207542.8|207452.8|17
1736776310000|2025-01-13 13:51:50|207552.4|207462.4|207556.7|207466.7|207557.2|207467.2|207551.4|207461.4|17
1736776320000|2025-01-13 13:52:00|207558.2|207468.2|207577.8|207487.8|207578.1|207488.1|207558.2|207468.2|14
1736776330000|2025-01-13 13:52:10|207582.9|207492.9|207590.5|207500.5|207592|207502|207582.9|207492.9|26
1736776340000|2025-01-13 13:52:20|207591.4|207501.4|207589.7|207499.7|207591.4|207501.4|207589.1|207499.1|12
1736776350000|2025-01-13 13:52:30|207589.8|207499.8|207589.2|207499.2|207589.8|207499.8|207589.1|207499.1|8
1736776360000|2025-01-13 13:52:40|207590.6|207500.6|207624.4|207534.4|207635|207545|207589|207499|24
1736776370000|2025-01-13 13:52:50|207624.5|207534.5|207622.9|207532.9|207624.6|207534.6|207622.9|207532.9|6
1736776380000|2025-01-13 13:53:00|207626.9|207536.9|207623.2|207533.2|207629.8|207539.8|207622.7|207532.7|19
1736776390000|2025-01-13 13:53:10|207624.1|207534.1|207627|207537|207628.9|207538.9|207621.8|207531.8|14
1736776400000|2025-01-13 13:53:20|207625.6|207535.6|207609.5|207559.5|207629.6|207559.5|207602|207535.6|13
1736776410000|2025-01-13 13:53:30|207611.7|207561.7|207588.3|207538.3|207611.7|207561.7|207556.4|207506.4|20
1736776420000|2025-01-13 13:53:40|207586.8|207536.8|207633.7|207543.7|207636.7|207546.7|207586.8|207536.8|18
1736776430000|2025-01-13 13:53:50|207636.5|207546.5|207615|207565|207636.5|207565|207613.7|207546.5|6
1736776440000|2025-01-13 13:54:00|207614.9|207564.9|207625.3|207575.3|207629.4|207579.4|207614.3|207564.3|11
1736776450000|2025-01-13 13:54:10|207628.6|207578.6|207610.8|207560.8|207636.7|207586.7|207607.5|207557.5|20
1736776460000|2025-01-13 13:54:20|207610.4|207560.4|207608.3|207558.3|207614.7|207564.7|207608.3|207558.3|12
1736776470000|2025-01-13 13:54:30|207611.7|207561.7|207643.6|207593.6|207643.6|207593.6|207608|207558|23
1736776480000|2025-01-13 13:54:40|207644.2|207594.2|207649.3|207599.3|207649.3|207599.3|207644|207594|7
1736776490000|2025-01-13 13:54:50|207648.3|207598.3|207631.5|207541.5|207661.5|207611.5|207627.1|207541.5|15
1736776500000|2025-01-13 13:55:00|207626.8|207536.8|207610.5|207520.5|207633.5|207543.5|207591.4|207501.4|27
1736776510000|2025-01-13 13:55:10|207608.5|207518.5|207615.5|207525.5|207617.9|207527.9|207598.7|207508.7|22
1736776520000|2025-01-13 13:55:20|207616.9|207526.9|207634.6|207544.6|207634.6|207544.6|207616.9|207526.9|9
1736776530000|2025-01-13 13:55:30|207633.6|207543.6|207630.3|207540.3|207634.6|207544.6|207622.1|207532.1|18
1736776540000|2025-01-13 13:55:40|207630.1|207540.1|207617.1|207527.1|207630.1|207540.1|207615.9|207525.9|7
1736776550000|2025-01-13 13:55:50|207615.9|207525.9|207631|207541|207634.8|207544.8|207615.9|207525.9|18
1736776560000|2025-01-13 13:56:00|207630.8|207540.8|207630.4|207540.4|207635.2|207545.2|207630.4|207540.4|19
1736776570000|2025-01-13 13:56:10|207630.6|207540.6|207622.8|207532.8|207632.2|207542.2|207617.6|207527.6|17
1736776580000|2025-01-13 13:56:20|207624.2|207534.2|207632|207542|207632.8|207542.8|207621.3|207531.3|22
1736776590000|2025-01-13 13:56:30|207631.7|207541.7|207654.9|207564.9|207655.3|207565.3|207630.9|207540.9|17
1736776600000|2025-01-13 13:56:40|207655.2|207565.2|207659.2|207569.2|207659.9|207569.9|207650.8|207560.8|22
1736776610000|2025-01-13 13:56:50|207661.8|207571.8|207655.8|207565.8|207670|207580|207651.8|207561.8|22
1736776620000|2025-01-13 13:57:00|207656|207566|207656.4|207566.4|207661.8|207571.8|207653.5|207563.5|24
1736776630000|2025-01-13 13:57:10|207642.5|207552.5|207617.4|207527.4|207647.2|207557.2|207616.2|207526.2|16
1736776640000|2025-01-13 13:57:20|207618.9|207528.9|207618.8|207528.8|207628.9|207538.9|207584.8|207521.6|18
1736776650000|2025-01-13 13:57:30|207620.6|207530.6|207619.6|207529.6|207623.9|207533.9|207618.7|207528.7|10
1736776660000|2025-01-13 13:57:40|207621.2|207531.2|207628.5|207538.5|207628.5|207538.5|207619.3|207529.3|9
1736776670000|2025-01-13 13:57:50|207627.7|207537.7|207628.5|207538.5|207628.5|207538.5|207623.1|207533.1|12
1736776680000|2025-01-13 13:58:00|207628.1|207538.1|207631.4|207541.4|207635.5|207545.5|207625.1|207535.1|21
1736776690000|2025-01-13 13:58:10|207631.6|207541.6|207625.2|207535.2|207633.2|207543.2|207577|207527|20
1736776700000|2025-01-13 13:58:20|207620.1|207530.1|207625|207535|207625.3|207535.3|207616.6|207526.6|17
1736776710000|2025-01-13 13:58:30|207630.9|207540.9|207629|207539|207633.6|207543.6|207628.8|207538.8|16
1736776720000|2025-01-13 13:58:40|207629.2|207539.2|207601.1|207511.1|207637.7|207547.7|207601.1|207511.1|14
1736776730000|2025-01-13 13:58:50|207600.4|207510.4|207620.4|207530.4|207620.9|207530.9|207600.4|207510.4|9
1736776740000|2025-01-13 13:59:00|207622.2|207532.2|207624|207534|207625.6|207535.6|207618.6|207528.6|12
1736776750000|2025-01-13 13:59:10|207624.4|207534.4|207623.6|207533.6|207624.6|207534.6|207622.8|207532.8|8
1736776760000|2025-01-13 13:59:20|207623.8|207533.8|207623.2|207533.2|207628.5|207538.5|207620.8|207530.8|20
1736776770000|2025-01-13 13:59:30|207623|207533|207619.8|207529.8|207625|207535|207616.6|207526.6|13
1736776780000|2025-01-13 13:59:40|207622.1|207532.1|207620.4|207530.4|207622.3|207532.3|207620|207530|7
1736776790000|2025-01-13 13:59:50|207623.1|207533.1|207624.4|207534.4|207626.6|207536.6|207621.2|207531.2|9
1736776800000|2025-01-13 14:00:00|207622.9|207532.9|207620.3|207530.3|207622.9|207532.9|207617.9|207527.9|9
1736776820000|2025-01-13 14:00:20|207623.4|207533.4|207625.8|207535.8|207627.5|207537.5|207617.8|207527.8|11
1736776830000|2025-01-13 14:00:30|207630.4|207540.4|207713.9|207663.9|207715.9|207665.9|207630.4|207540.4|17
1736776840000|2025-01-13 14:00:40|207713.3|207663.3|207711.5|207661.5|207730.3|207680.3|207711.5|207661.5|11
1736776850000|2025-01-13 14:00:50|207713.5|207663.5|207749.2|207659.2|207749.6|207663.5|207713.5|207656.5|15
1736776860000|2025-01-13 14:01:00|207751.6|207661.6|207715.6|207665.6|207754.6|207668.1|207715.6|207659.2|8
1736776870000|2025-01-13 14:01:10|207719.2|207669.2|207742.6|207692.6|207753.3|207694.1|207719.2|207659.6|22
1736776880000|2025-01-13 14:01:20|207741.2|207691.2|207762.6|207712.6|207762.8|207712.8|207738|207688|21
1736776890000|2025-01-13 14:01:30|207762.7|207712.7|207823.8|207733.8|207823.8|207733.8|207762.7|207712.7|27
1736776900000|2025-01-13 14:01:40|207820.5|207730.5|207807|207717|207820.5|207730.5|207800.1|207710.1|22
1736776910000|2025-01-13 14:01:50|207809.1|207719.1|207790.1|207700.1|207809.1|207719.1|207789.3|207699.3|23
1736776920000|2025-01-13 14:02:00|207789.9|207699.9|207782.8|207692.8|207789.9|207699.9|207782.2|207692.2|10
1736776930000|2025-01-13 14:02:10|207783.1|207693.1|207796.3|207706.3|207798.6|207708.6|207780.7|207690.7|11
1736776940000|2025-01-13 14:02:20|207801|207711|207793.1|207703.1|207801|207711|207793.1|207703.1|6
1736776950000|2025-01-13 14:02:30|207797.9|207707.9|207791.4|207701.4|207797.9|207707.9|207787.6|207697.6|8
1736776960000|2025-01-13 14:02:40|207789.8|207699.8|207756.5|207666.5|207793|207703|207754|207664|15
1736776970000|2025-01-13 14:02:50|207757.2|207667.2|207758.8|207668.8|207774.3|207684.3|207756.5|207666.5|20
1736776980000|2025-01-13 14:03:00|207758.7|207668.7|207768.5|207678.5|207768.5|207678.5|207758.7|207668.7|10
1736776990000|2025-01-13 14:03:10|207764.3|207674.3|207803.7|207713.7|207803.7|207713.7|207761.1|207671.1|21
1736777000000|2025-01-13 14:03:20|207803.1|207713.1|207852.5|207762.5|207852.5|207762.5|207802.7|207712.7|23
1736777010000|2025-01-13 14:03:30|207853.1|207763.1|207867.8|207777.8|207869|207779|207853.1|207763.1|6
1736777020000|2025-01-13 14:03:40|207872.5|207782.5|207869.3|207779.3|207872.5|207782.5|207868.8|207778.8|3
1736777030000|2025-01-13 14:03:50|207870.4|207780.4|207846|207756|207870.4|207780.4|207843.4|207753.4|18
1736777040000|2025-01-13 14:04:00|207845|207755|207762.9|207672.9|207846|207756|207762.9|207672.9|19
1736777050000|2025-01-13 14:04:10|207769|207679|207793|207703|207795.4|207705.4|207769|207679|13
1736777060000|2025-01-13 14:04:20|207791.7|207701.7|207790.4|207700.4|207791.7|207701.7|207784.8|207694.8|13
1736777070000|2025-01-13 14:04:30|207790.6|207700.6|207805.4|207715.4|207812.4|207722.4|207790.6|207700.6|11
1736777080000|2025-01-13 14:04:40|207806.4|207716.4|207801.8|207711.8|207806.4|207716.4|207801.4|207711.4|4
1736777090000|2025-01-13 14:04:50|207807.6|207717.6|207800.1|207710.1|207807.6|207717.6|207799.9|207709.9|16
1736777100000|2025-01-13 14:05:00|207799.9|207709.9|207804.8|207714.8|207806.6|207716.6|207795.6|207705.6|12
1736777110000|2025-01-13 14:05:10|207807|207717|207840.8|207750.8|207841.4|207751.4|207803|207713|16
1736777120000|2025-01-13 14:05:20|207841.2|207751.2|207840.2|207750.2|207842.6|207752.6|207837.9|207747.9|16
1736777130000|2025-01-13 14:05:30|207841.8|207751.8|207840.5|207750.5|207842.2|207752.2|207837.1|207747.1|19
1736777140000|2025-01-13 14:05:40|207842.5|207752.5|207841.8|207751.8|207844.7|207754.7|207840.4|207750.4|12
1736777150000|2025-01-13 14:05:50|207841.6|207751.6|207843.5|207753.5|207845.8|207755.8|207841.6|207751.6|19
1736777160000|2025-01-13 14:06:00|207843.3|207753.3|207841.9|207751.9|207843.3|207753.3|207840.7|207750.7|7
1736777170000|2025-01-13 14:06:10|207843.1|207753.1|207843.5|207753.5|207843.5|207753.5|207843.1|207753.1|2
1736777180000|2025-01-13 14:06:20|207843.1|207753.1|207842.7|207752.7|207843.1|207753.1|207842.7|207752.7|3
1736777190000|2025-01-13 14:06:30|207844.9|207754.9|207842.6|207752.6|207844.9|207754.9|207842.6|207752.6|2
1736777200000|2025-01-13 14:06:40|207843|207753|207843|207753|207843|207753|207843|207753|1
1736777210000|2025-01-13 14:06:50|207841.8|207751.8|207837.4|207747.4|207841.8|207751.8|207837.4|207747.4|5
1736777220000|2025-01-13 14:07:00|207837.2|207747.2|207837.6|207747.6|207837.8|207747.8|207837|207747|8
1736777230000|2025-01-13 14:07:10|207835.4|207745.4|207834.8|207744.8|207835.4|207745.4|207834|207744|7
1736777240000|2025-01-13 14:07:20|207824.3|207734.3|207823.6|207733.6|207825.5|207754.7|207798.1|207730.4|12
1736777250000|2025-01-13 14:07:30|207822|207732|207831.2|207741.2|207831.2|207741.2|207821.2|207731.2|8
1736777260000|2025-01-13 14:07:40|207832.4|207742.4|207739.1|207649.1|207832.4|207742.4|207739.1|207649.1|20
1736777270000|2025-01-13 14:07:50|207731|207641|207747|207657|207758|207668|207726|207636|18
1736777280000|2025-01-13 14:08:00|207748.7|207658.7|207720.6|207630.6|207756.7|207666.7|207718|207628|22
1736777290000|2025-01-13 14:08:10|207721.9|207631.9|207739.5|207649.5|207742.8|207652.8|207721.9|207631.9|13
1736777300000|2025-01-13 14:08:20|207740.5|207650.5|207741.8|207651.8|207742.6|207652.6|207738.6|207648.6|11
1736777310000|2025-01-13 14:08:30|207742.4|207652.4|207752.1|207662.1|207752.9|207662.9|207741.1|207651.1|10
1736777320000|2025-01-13 14:08:40|207749.9|207659.9|207750.9|207660.9|207755.2|207665.2|207747.2|207657.2|13
1736777330000|2025-01-13 14:08:50|207750.3|207660.3|207752.1|207662.1|207754.2|207664.2|207744.1|207654.1|8
1736777340000|2025-01-13 14:09:00|207753.8|207663.8|207751.5|207661.5|207753.8|207663.8|207750.8|207660.8|6
1736777350000|2025-01-13 14:09:10|207754|207664|207769.7|207679.7|207773.2|207701.7|207751.7|207662.7|16
1736777360000|2025-01-13 14:09:20|207771.3|207681.3|207813.5|207763.5|207814.1|207764.1|207768.8|207678.8|22
1736777370000|2025-01-13 14:09:30|207814.5|207764.5|207841.8|207751.8|207841.8|207768.8|207814.5|207747.4|11
1736777380000|2025-01-13 14:09:40|207842.3|207752.3|207874.8|207784.8|207883.7|207793.7|207840.4|207750.4|27
1736777390000|2025-01-13 14:09:50|207874.7|207784.7|207860.2|207770.2|207878.8|207788.8|207841.1|207751.1|23
1736777400000|2025-01-13 14:10:00|207856.9|207766.9|207870.6|207780.6|207887.8|207797.8|207856.9|207766.9|19
1736777410000|2025-01-13 14:10:10|207884.8|207794.8|207884.1|207794.1|207889.6|207799.6|207877|207787|16
1736777420000|2025-01-13 14:10:20|207886.7|207796.7|207915.9|207825.9|207917.1|207827.1|207886.7|207796.7|15
1736777430000|2025-01-13 14:10:30|207916.7|207826.7|207884.6|207794.6|207916.7|207826.7|207882.5|207792.5|22
1736777440000|2025-01-13 14:10:40|207885.7|207795.7|207928.1|207838.1|207929.1|207854.9|207885.7|207795.7|10
1736777450000|2025-01-13 14:10:50|207923.9|207833.9|207948.4|207898.4|207951.1|207901.1|207910.5|207833.9|13
1736777460000|2025-01-13 14:11:00|207966.3|207876.3|207965|207915|207972.1|207915|207953.1|207863.1|19
1736777470000|2025-01-13 14:11:10|207966.1|207916.1|207985.6|207935.6|207986.1|207936.1|207963.2|207913.2|9
1736777480000|2025-01-13 14:11:20|207986|207936|207988.3|207898.3|207988.3|207936.1|207982.4|207897.2|20
1736777490000|2025-01-13 14:11:30|207986.3|207896.3|208009.5|207919.5|208019.2|207929.2|207965.7|207892.9|22
1736777500000|2025-01-13 14:11:40|208013.1|207923.1|208011.2|207921.2|208013.2|207923.2|208006.1|207916.1|9
1736777510000|2025-01-13 14:11:50|208018.4|207928.4|208020.1|207930.1|208020.1|207930.1|208014.8|207924.8|18
1736777520000|2025-01-13 14:12:00|208019.9|207929.9|208021.6|207931.6|208021.6|207931.6|208019.9|207929.9|6
1736777530000|2025-01-13 14:12:10|208020.8|207930.8|208019.8|207929.8|208021.1|207931.1|208019.2|207929.2|5
1736777540000|2025-01-13 14:12:20|208018|207928|207974.7|207924.7|208018|207928|207974.7|207920.5|13
1736777550000|2025-01-13 14:12:30|207976.5|207926.5|208004.9|207954.9|208005.1|207955.1|207976.5|207926.5|13
1736777560000|2025-01-13 14:12:40|208003.1|207953.1|207990|207940|208007|207957|207990|207940|8
1736777570000|2025-01-13 14:12:50|207990.8|207940.8|207992.1|207942.1|207993|207943|207990.8|207940.8|7
1736777580000|2025-01-13 14:13:00|207993.7|207943.7|208061.8|207971.8|208061.8|207979.5|207993.7|207943.7|22
1736777590000|2025-01-13 14:13:10|208070.1|207980.1|208041.1|207951.1|208070.1|207980.1|208041.1|207951.1|21
1736777600000|2025-01-13 14:13:20|208041|207951|208027.4|207937.4|208041|207951|208024.6|207934.6|26
1736777610000|2025-01-13 14:13:30|208034.7|207944.7|208034|207944|208038.9|207948.9|208032.7|207942.7|11
1736777620000|2025-01-13 14:13:40|208034.4|207944.4|208038.6|207948.6|208042.4|207952.4|208034|207944|12
1736777630000|2025-01-13 14:13:50|208040.4|207950.4|208040.8|207950.8|208041.2|207951.2|208037.7|207947.7|26
1736777640000|2025-01-13 14:14:00|208039.1|207949.1|208055|207965|208063.2|207973.2|208039.1|207949.1|22
1736777650000|2025-01-13 14:14:10|208056.5|207966.5|208066.8|207976.8|208066.8|207976.8|208055.2|207965.2|17
1736777660000|2025-01-13 14:14:20|208063.8|207973.8|208055|207965|208063.8|207973.8|208047|207957|17
1736777670000|2025-01-13 14:14:30|208054.8|207964.8|208046.6|207956.6|208058|207968|208046.6|207956.6|10
1736777680000|2025-01-13 14:14:40|208046.4|207956.4|208047.8|207957.8|208048.7|207958.7|208046.4|207956.4|4
1736777690000|2025-01-13 14:14:50|208046.4|207956.4|208043.6|207953.6|208050|207960|208041.7|207951.7|15
1736777700000|2025-01-13 14:15:00|208043.1|207953.1|208062|207972|208062.4|207972.4|208041.3|207951.3|11
1736777710000|2025-01-13 14:15:10|208060.8|207970.8|208071.2|207981.2|208071.2|207981.2|208059.5|207969.5|14
1736777720000|2025-01-13 14:15:20|208071.7|207981.7|208068.8|207978.8|208072|207982|208066|207976|11
1736777730000|2025-01-13 14:15:30|208068.3|207978.3|208068.4|207978.4|208071.8|207981.8|208066.2|207976.2|10
1736777740000|2025-01-13 14:15:40|208068.8|207978.8|208068.2|207978.2|208068.8|207978.8|208067.2|207977.2|5
1736777750000|2025-01-13 14:15:50|208068.7|207978.7|208106.4|208016.4|208115.3|208025.3|208068.7|207978.7|9
1736777760000|2025-01-13 14:16:00|208108.9|208018.9|208110.2|208020.2|208110.2|208020.2|208106.6|208016.6|5
1736777770000|2025-01-13 14:16:10|208108.2|208018.2|208108.7|208018.7|208110|208020|208106.8|208016.8|10
1736777780000|2025-01-13 14:16:20|208106.7|208016.7|208108.2|208018.2|208108.8|208018.8|208106.2|208016.2|8
1736777790000|2025-01-13 14:16:30|208109.5|208019.5|208106|208016|208111.5|208021.5|208106|208016|14
1736777800000|2025-01-13 14:16:40|208105.6|208015.6|208100.2|208010.2|208105.8|208015.8|208099.9|208009.9|10
1736777810000|2025-01-13 14:16:50|208100.1|208010.1|208096.7|208006.7|208100.1|208010.1|208096|208006|7
1736777820000|2025-01-13 14:17:00|208098.1|208008.1|208109.5|208019.5|208110.9|208020.9|208098.1|208008.1|5
1736777830000|2025-01-13 14:17:10|208111.6|208021.6|208131.1|208041.1|208132|208042|208111.6|208021.6|11
1736777840000|2025-01-13 14:17:20|208129.1|208039.1|208184.1|208094.1|208184.1|208094.1|208129.1|208039.1|12
1736777850000|2025-01-13 14:17:30|208182.7|208092.7|208204.7|208114.7|208209.7|208119.7|208173.1|208083.1|15
1736777860000|2025-01-13 14:17:40|208202.7|208112.7|208195.6|208105.6|208204.2|208114.2|208192.7|208102.7|21
1736777870000|2025-01-13 14:17:50|208196.2|208106.2|208148.1|208058.1|208196.2|208106.2|208134.5|208056.9|14
1736777880000|2025-01-13 14:18:00|208144.6|208054.6|208105.5|208015.5|208144.6|208054.6|208099.9|208009.9|19
1736777890000|2025-01-13 14:18:10|208098.8|208008.8|208110.5|208020.5|208115.6|208025.6|208098.8|208008.8|17
1736777900000|2025-01-13 14:18:20|208105.7|208015.7|208082.2|207992.2|208105.7|208015.7|208081.8|207991.8|24
1736777910000|2025-01-13 14:18:30|208082.3|207992.3|208069.8|207979.8|208085.8|207995.8|208069.3|207979.3|19
1736777920000|2025-01-13 14:18:40|208068.6|207978.6|208067.9|207977.9|208079.1|207989.1|208065.4|207975.4|16
1736777930000|2025-01-13 14:18:50|208067.8|207977.8|208067.1|207977.1|208067.8|207977.8|208065.5|207975.5|4
1736777940000|2025-01-13 14:19:00|208066.9|207976.9|208068.3|207978.3|208071.2|207981.2|208066.9|207976.9|7
1736777950000|2025-01-13 14:19:10|208068.7|207978.7|208067.6|207977.6|208068.7|207978.7|208066.3|207976.3|5
1736777960000|2025-01-13 14:19:20|208069.9|207979.9|208073.4|207983.4|208073.4|207983.4|208069.9|207979.9|5
1736777970000|2025-01-13 14:19:30|208072.2|207982.2|208072.2|207982.2|208072.2|207982.2|208072.2|207982.2|1
1736777980000|2025-01-13 14:19:40|208072.8|207982.8|208069.1|207979.1|208072.8|207982.8|208068.7|207978.7|9
1736777990000|2025-01-13 14:19:50|208070.1|207980.1|208056.4|207966.4|208070.9|207980.9|208053.2|207963.2|11
1736778000000|2025-01-13 14:20:00|208053.1|207963.1|207999.3|207949.3|208053.1|207963.1|207998.1|207948.1|15
1736778010000|2025-01-13 14:20:10|208000.3|207950.3|207998.7|207948.7|208001.1|207951.1|207998.7|207948.7|4
1736778020000|2025-01-13 14:20:20|207999.9|207949.9|208001.3|207951.3|208001.3|207951.3|207999.9|207949.9|3
1736778030000|2025-01-13 14:20:30|208002.1|207952.1|207980.8|207930.8|208004.2|207954.2|207975.7|207925.7|16
1736778040000|2025-01-13 14:20:40|207981.8|207931.8|208009.5|207919.5|208013.8|207941.8|207981.8|207916.8|21
1736778050000|2025-01-13 14:20:50|208008.5|207918.5|208022.3|207932.3|208022.3|207932.3|208008.5|207918.5|8
1736778060000|2025-01-13 14:21:00|208023.8|207933.8|208017.6|207927.6|208023.8|207933.8|208017.6|207927.6|12
1736778070000|2025-01-13 14:21:10|208016.6|207926.6|208063.4|207973.4|208066.1|207976.1|208016.6|207926.6|16
1736778080000|2025-01-13 14:21:20|208061.2|207971.2|208066.1|207976.1|208067.2|207977.2|208056.7|207966.7|23
1736778090000|2025-01-13 14:21:30|208065.9|207975.9|208087.6|207997.6|208122.6|208032.6|208065|207975|20
1736778100000|2025-01-13 14:21:40|208089.4|207999.4|208079.8|207989.8|208094.6|208004.6|208076.8|207986.8|29
1736778110000|2025-01-13 14:21:50|208081|207991|208079.2|207989.2|208083.8|207993.8|208072.2|207982.2|15
1736778120000|2025-01-13 14:22:00|208079|207989|208075.6|207985.6|208080.9|207990.9|208073.2|207983.2|21
1736778130000|2025-01-13 14:22:10|208076.2|207986.2|208069.4|207979.4|208078.4|207988.4|208068.7|207978.7|7
1736778140000|2025-01-13 14:22:20|208074.1|207984.1|208071.5|207981.5|208074.5|207984.5|208067.9|207977.9|12
1736778150000|2025-01-13 14:22:30|208068.8|207978.8|208071.1|207981.1|208073.8|207983.8|208062.3|207972.3|16
1736778160000|2025-01-13 14:22:40|208072.1|207982.1|208078|207988|208079.7|207989.7|208072.1|207982.1|18
1736778170000|2025-01-13 14:22:50|208079.4|207989.4|208077.4|207987.4|208079.4|207989.4|208067.5|207977.5|16
1736778180000|2025-01-13 14:23:00|208072.8|207982.8|208077.4|207987.4|208077.4|207987.4|208070.1|207980.1|16
1736778190000|2025-01-13 14:23:10|208081.4|207991.4|208078.6|207988.6|208084|207994|208078.5|207988.5|6
1736778200000|2025-01-13 14:23:20|208080.1|207990.1|208120.2|208030.2|208120.2|208030.2|208080.1|207990.1|8
1736778210000|2025-01-13 14:23:30|208121.4|208031.4|208120.6|208030.6|208121.8|208031.8|208119.4|208029.4|4
1736778220000|2025-01-13 14:23:40|208121|208031|208159.7|208069.7|208159.7|208087.4|208121|208031|6
1736778230000|2025-01-13 14:23:50|208159.8|208069.8|208146.4|208056.4|208164.9|208074.9|208146.4|208056.4|20
1736778240000|2025-01-13 14:24:00|208148|208058|208153.7|208063.7|208155|208065|208143.8|208053.8|21
1736778250000|2025-01-13 14:24:10|208155.4|208065.4|208117.1|208027.1|208157.3|208067.3|208113.6|208023.6|14
1736778260000|2025-01-13 14:24:20|208115.3|208025.3|208118.3|208028.3|208120.3|208030.3|208113.7|208023.7|19
1736778270000|2025-01-13 14:24:30|208120.8|208030.8|208114|208024|208122.3|208032.3|208114|208024|20
1736778280000|2025-01-13 14:24:40|208115.7|208025.7|208114.4|208024.4|208117.9|208027.9|208114|208024|12
1736778290000|2025-01-13 14:24:50|208116|208026|208119.5|208029.5|208119.5|208029.5|208114.4|208024.4|13
1736778300000|2025-01-13 14:25:00|208114.4|208024.4|208120.4|208030.4|208128.5|208038.5|208113.8|208023.8|16
1736778310000|2025-01-13 14:25:10|208120.5|208030.5|208122.6|208032.6|208125|208035|208120.5|208030.5|4
1736778320000|2025-01-13 14:25:20|208122.9|208032.9|208120|208030|208122.9|208032.9|208119.4|208029.4|8
1736778330000|2025-01-13 14:25:30|208118.6|208028.6|208118.4|208028.4|208119.8|208029.8|208118.4|208028.4|3
1736778340000|2025-01-13 14:25:40|208119|208029|208172.2|208082.2|208172.6|208091.2|208118.6|208028.6|17
1736778350000|2025-01-13 14:25:50|208172.4|208082.4|208193.2|208103.2|208194.3|208104.3|208171.4|208081.4|18
1736778360000|2025-01-13 14:26:00|208193.3|208103.3|208196.6|208106.6|208199.4|208109.4|208185.2|208095.2|19
1736778370000|2025-01-13 14:26:10|208197|208107|208201.5|208111.5|208201.5|208111.5|208193.8|208103.8|16
1736778380000|2025-01-13 14:26:20|208201.7|208111.7|208201.5|208111.5|208202.6|208112.6|208196|208106|28
1736778390000|2025-01-13 14:26:30|208198.5|208108.5|208202.6|208112.6|208203.4|208113.4|208198.5|208108.5|16
1736778400000|2025-01-13 14:26:40|208202.2|208112.2|208205.2|208115.2|208206.7|208116.7|208201.2|208111.2|7
1736778410000|2025-01-13 14:26:50|208204|208114|208201.9|208111.9|208204|208114|208199.7|208109.7|9
1736778420000|2025-01-13 14:27:00|208200.9|208110.9|208201.8|208111.8|208206|208116|208199.6|208109.6|18
1736778430000|2025-01-13 14:27:10|208205.5|208115.5|208208.1|208118.1|208209.5|208119.5|208204.6|208114.6|9
1736778440000|2025-01-13 14:27:20|208207.1|208117.1|208117.4|208027.4|208207.1|208117.1|208114.9|208024.9|24
1736778450000|2025-01-13 14:27:30|208120.7|208030.7|208121.4|208031.4|208121.6|208031.6|208105.2|208015.2|18
1736778460000|2025-01-13 14:27:40|208118.6|208028.6|208121|208031|208122.7|208032.7|208117.6|208027.6|12
1736778470000|2025-01-13 14:27:50|208120.8|208030.8|208110.1|208020.1|208121.6|208031.6|208110.1|208020.1|9
1736778480000|2025-01-13 14:28:00|208111.3|208021.3|208106.1|208016.1|208111.7|208021.7|208106.1|208016.1|4
1736778490000|2025-01-13 14:28:10|208106.9|208016.9|208165.4|208075.4|208170.3|208080.3|208106.9|208016.9|13
1736778500000|2025-01-13 14:28:20|208167|208077|208164.5|208074.5|208167.2|208077.2|208164.5|208074.5|7
1736778510000|2025-01-13 14:28:30|208163.2|208073.2|208163|208073|208163.2|208073.2|208159.6|208069.6|12
1736778520000|2025-01-13 14:28:40|208161.4|208071.4|208080.3|208030.3|208161.4|208071.4|208080.3|208030.3|16
1736778530000|2025-01-13 14:28:50|208080.4|208030.4|208135|208045|208148.4|208058.4|208080.3|208030.3|15
1736778540000|2025-01-13 14:29:00|208135.4|208045.4|208053.8|208003.8|208137.7|208047.7|208053.8|208003.8|22
1736778550000|2025-01-13 14:29:10|208053.6|208003.6|208071.6|207981.6|208076.1|208008.1|208050.8|207980.1|19
1736778560000|2025-01-13 14:29:20|208071.4|207981.4|208066.9|207976.9|208072.8|208010.7|208047.6|207975.7|18
1736778570000|2025-01-13 14:29:30|208066.5|207976.5|208069.8|207979.8|208070.2|207980.2|208065.8|207975.8|10
1736778580000|2025-01-13 14:29:40|208069.2|207979.2|208068.6|207978.6|208069.8|207979.8|208068.6|207978.6|3
1736778590000|2025-01-13 14:29:50|208070.3|207980.3|208085.4|207995.4|208103.7|208013.7|208070.3|207980.3|21
1736778600000|2025-01-13 14:30:00|208075.5|207985.5|208104|208014|208118.5|208028.5|208075.5|207985.5|28
1736778610000|2025-01-13 14:30:10|208107.6|208017.6|208111|208021|208111.7|208021.7|208104.7|208014.7|19
1736778620000|2025-01-13 14:30:20|208112.3|208022.3|208145.7|208055.7|208147.9|208057.9|208112.3|208022.3|24
1736778630000|2025-01-13 14:30:30|208143.3|208053.3|208157.9|208067.9|208161.3|208071.3|208143.3|208053.3|25
1736778640000|2025-01-13 14:30:40|208158.9|208068.9|208153.3|208063.3|208158.9|208068.9|208153.3|208063.3|19
1736778650000|2025-01-13 14:30:50|208152.9|208062.9|208131.8|208081.8|208153.1|208082.6|208115.4|208025.4|25
1736778660000|2025-01-13 14:31:00|208131.6|208081.6|208131.7|208081.7|208144.8|208087.9|208109.2|208054.8|31
1736778670000|2025-01-13 14:31:10|208132.1|208082.1|208124.6|208074.6|208137.2|208087.2|208121.7|208071.7|27
1736778680000|2025-01-13 14:31:20|208142.4|208052.4|208130|208080|208142.4|208081.4|208115.5|208048.1|34
1736778690000|2025-01-13 14:31:30|208128.2|208078.2|208133|208083|208151.6|208084.9|208111.6|208048.9|31
1736778700000|2025-01-13 14:31:40|208133.5|208083.5|208137.6|208087.6|208137.9|208087.9|208133.5|208083.5|9
1736778710000|2025-01-13 14:31:50|208137.5|208087.5|208133.9|208083.9|208137.5|208087.5|208133.9|208083.9|8
1736778720000|2025-01-13 14:32:00|208133.3|208083.3|208117|208027|208133.3|208083.3|208093.2|208023.9|25
1736778730000|2025-01-13 14:32:10|208116.9|208026.9|208124.6|208074.6|208130.2|208080.2|208116.9|208026.9|31
1736778740000|2025-01-13 14:32:20|208121.6|208071.6|208141.3|208051.3|208145.7|208080|208121.6|208051|28
1736778750000|2025-01-13 14:32:30|208138.8|208048.8|208143.9|208053.9|208149.7|208059.7|208138.8|208048.8|15
1736778760000|2025-01-13 14:32:40|208145.2|208055.2|208145.8|208055.8|208151.8|208061.8|208140.6|208050.6|25
1736778770000|2025-01-13 14:32:50|208145.5|208055.5|208156.8|208066.8|208156.8|208066.8|208144.5|208054.5|17
1736778780000|2025-01-13 14:33:00|208160.6|208070.6|208199.5|208109.5|208211|208121|208156.3|208066.3|22
1736778790000|2025-01-13 14:33:10|208199.4|208109.4|208221.5|208131.5|208225.2|208135.2|208197.6|208107.6|13
1736778800000|2025-01-13 14:33:20|208221.7|208131.7|208222.4|208132.4|208222.6|208132.6|208221.6|208131.6|5
1736778810000|2025-01-13 14:33:30|208221.3|208131.3|208221.7|208131.7|208226.1|208136.1|208220.5|208130.5|10
1736778820000|2025-01-13 14:33:40|208222.4|208132.4|208192|208102|208222.4|208132.4|208192|208102|25
1736778830000|2025-01-13 14:33:50|208191.8|208101.8|208187.9|208097.9|208191.8|208101.8|208182.8|208092.8|12
1736778840000|2025-01-13 14:34:00|208188.4|208098.4|208192.5|208102.5|208197.5|208107.5|208188.4|208098.4|20
1736778850000|2025-01-13 14:34:10|208190.9|208100.9|208196.8|208106.8|208202.4|208112.4|208190.9|208100.9|13
1736778860000|2025-01-13 14:34:20|208196.5|208106.5|208199.8|208109.8|208200.6|208110.6|208195.5|208105.5|12
1736778870000|2025-01-13 14:34:30|208199.9|208109.9|208181.9|208131.9|208202.1|208133|208181.3|208109.9|7
1736778880000|2025-01-13 14:34:40|208181.2|208131.2|208178.8|208128.8|208181.2|208131.2|208177.6|208127.6|15
1736778890000|2025-01-13 14:34:50|208177.5|208127.5|208136.5|208086.5|208180|208130|208126.3|208076.3|31
1736778900000|2025-01-13 14:35:00|208135.3|208085.3|208158.4|208068.4|208158.4|208088.6|208131.7|208066.7|27
1736778910000|2025-01-13 14:35:10|208158.3|208068.3|208150.6|208060.6|208158.3|208068.3|208146.8|208056.8|19
1736778920000|2025-01-13 14:35:20|208150.9|208060.9|208176.5|208126.5|208196.1|208126.5|208150.3|208060.3|29
1736778930000|2025-01-13 14:35:30|208174.6|208124.6|208176.5|208126.5|208197.7|208128.9|208174.6|208103.3|9
1736778940000|2025-01-13 14:35:40|208176.8|208126.8|208165.4|208115.4|208176.8|208126.8|208165.4|208115.4|8
1736778950000|2025-01-13 14:35:50|208163.2|208113.2|208156.6|208066.6|208163.2|208113.2|208128.9|208059.8|10
1736778960000|2025-01-13 14:36:00|208155.4|208065.4|208123.4|208073.4|208155.4|208073.4|208123.4|208053.9|12
1736778970000|2025-01-13 14:36:10|208121.9|208071.9|208114.6|208064.6|208124|208074|208114.3|208064.3|16
1736778980000|2025-01-13 14:36:20|208114.2|208064.2|208169|208119|208173|208123|208114.2|208064.2|31
1736778990000|2025-01-13 14:36:30|208169.4|208119.4|208151.7|208101.7|208169.4|208119.4|208149.8|208099.8|13
1736779000000|2025-01-13 14:36:40|208150.7|208100.7|208166.5|208076.5|208166.5|208100.7|208147.9|208057.9|13
1736779010000|2025-01-13 14:36:50|208177|208087|208193.8|208103.8|208194.5|208104.5|208161.9|208071.9|21
1736779020000|2025-01-13 14:37:00|208193|208103|208255.8|208205.8|208256.8|208206.8|208193|208103|28
1736779030000|2025-01-13 14:37:10|208254|208204|208273.5|208223.5|208274.6|208224.6|208250.8|208200.8|30
1736779040000|2025-01-13 14:37:20|208273.3|208223.3|208266.8|208216.8|208273.3|208223.3|208257.4|208207.4|34
1736779050000|2025-01-13 14:37:30|208270.7|208220.7|208272.5|208222.5|208297|208222.5|208262.8|208200.1|28
1736779060000|2025-01-13 14:37:40|208274.4|208224.4|208305.4|208255.4|208305.7|208255.7|208274.4|208224.4|26
1736779070000|2025-01-13 14:37:50|208314.8|208264.8|208324.2|208274.2|208326.7|208276.7|208306.8|208256.8|30
1736779080000|2025-01-13 14:38:00|208325|208275|208332.9|208282.9|208333.3|208283.3|208323.7|208273.7|19
1736779090000|2025-01-13 14:38:10|208329.1|208279.1|208321.9|208271.9|208347.4|208282.7|208310.3|208251.4|23
1736779100000|2025-01-13 14:38:20|208319.8|208269.8|208314.5|208264.5|208324.5|208274.5|208314.5|208264.5|20
1736779110000|2025-01-13 14:38:30|208314.7|208264.7|208324.5|208274.5|208344.6|208274.5|208314.7|208254.6|14
1736779120000|2025-01-13 14:38:40|208323.7|208273.7|208314.6|208264.6|208323.7|208273.7|208289.2|208239.2|21
1736779130000|2025-01-13 14:38:50|208314.8|208264.8|208319.1|208269.1|208326.3|208276.3|208313.9|208263.9|19
1736779140000|2025-01-13 14:39:00|208314.2|208264.2|208314.9|208264.9|208321.5|208271.5|208312.7|208262.7|28
1736779150000|2025-01-13 14:39:10|208315.9|208265.9|208318.8|208268.8|208319.7|208269.7|208314.5|208264.5|19
1736779160000|2025-01-13 14:39:20|208318.9|208268.9|208321.4|208271.4|208344.1|208274.1|208311.9|208244.9|21
1736779170000|2025-01-13 14:39:30|208315|208265|208310.1|208260.1|208315|208265|208310.1|208260.1|7
1736779180000|2025-01-13 14:39:40|208312.8|208262.8|208309|208259|208313.2|208263.2|208306.5|208256.5|19
1736779190000|2025-01-13 14:39:50|208309.4|208259.4|208290.7|208240.7|208309.4|208259.4|208288.9|208238.9|14
1736779200000|2025-01-13 14:40:00|208290.5|208240.5|208308.2|208258.2|208310|208260|208288.4|208238.4|10
1736779210000|2025-01-13 14:40:10|208308.3|208258.3|208294.4|208244.4|208310.2|208260.2|208290.4|208240.4|19
1736779220000|2025-01-13 14:40:20|208291.7|208241.7|208275.3|208225.3|208291.7|208241.7|208272.1|208222.1|14
1736779230000|2025-01-13 14:40:30|208275.4|208225.4|208262.7|208212.7|208278.6|208228.6|208262.7|208212.7|15
1736779240000|2025-01-13 14:40:40|208260.6|208210.6|208264.3|208214.3|208265|208215|208259.4|208209.4|15
1736779250000|2025-01-13 14:40:50|208264.6|208214.6|208263.1|208213.1|208294.3|208227.8|208257.8|208201.1|24
1736779260000|2025-01-13 14:41:00|208262.9|208212.9|208266.5|208216.5|208266.5|208216.5|208262.2|208212.2|10
1736779270000|2025-01-13 14:41:10|208267.7|208217.7|208266.5|208216.5|208267.7|208217.7|208263.6|208213.6|10
1736779280000|2025-01-13 14:41:20|208265.3|208215.3|208265|208215|208267.5|208217.5|208257.2|208207.2|14
1736779290000|2025-01-13 14:41:30|208264|208214|208259.8|208209.8|208264|208214|208259.8|208209.8|9
1736779300000|2025-01-13 14:41:40|208257.5|208207.5|208257.8|208207.8|208258.8|208208.8|208253.4|208203.4|12
1736779310000|2025-01-13 14:41:50|208258.3|208208.3|208257.5|208207.5|208261.6|208211.6|208257.3|208207.3|23
1736779320000|2025-01-13 14:42:00|208256.6|208206.6|208228|208178|208256.6|208206.6|208224.2|208174.2|13
1736779330000|2025-01-13 14:42:10|208228.1|208178.1|208265.5|208215.5|208266.2|208216.2|208228.1|208178.1|18
1736779340000|2025-01-13 14:42:20|208266.4|208216.4|208290.7|208240.7|208290.7|208240.7|208265.2|208215.2|21
1736779350000|2025-01-13 14:42:30|208289.2|208239.2|208312.4|208262.4|208337|208287|208287.5|208237.5|23
1736779360000|2025-01-13 14:42:40|208313.4|208263.4|208315.4|208265.4|208316.5|208266.5|208312.7|208262.7|14
1736779370000|2025-01-13 14:42:50|208317|208267|208323.4|208273.4|208346.8|208296.8|208317|208267|25
1736779380000|2025-01-13 14:43:00|208307.1|208257.1|208243|208193|208307.1|208257.1|208239.5|208181.6|30
1736779390000|2025-01-13 14:43:10|208240.5|208190.5|208206.3|208156.3|208240.5|208190.5|208205.2|208155.2|21
1736779400000|2025-01-13 14:43:20|208207|208157|208163.5|208113.5|208207|208157|208163.3|208113.3|20
1736779410000|2025-01-13 14:43:30|208165|208115|208167.5|208117.5|208173|208123|208165|208115|17
1736779420000|2025-01-13 14:43:40|208136|208086|208131.7|208081.7|208136.1|208086.1|208100.6|208050.6|34
1736779430000|2025-01-13 14:43:50|208135.9|208085.9|208130.5|208080.5|208159.2|208109.2|208127.3|208077.3|27
1736779440000|2025-01-13 14:44:00|208131.2|208081.2|208129.2|208079.2|208140.6|208090.6|208129.2|208079.2|21
1736779450000|2025-01-13 14:44:10|208129.6|208079.6|208131.5|208081.5|208135.9|208085.9|208129.6|208079.6|14
1736779460000|2025-01-13 14:44:20|208131.4|208081.4|208130|208080|208136.3|208086.3|208130|208080|20
1736779470000|2025-01-13 14:44:30|208130.1|208080.1|208115|208065|208149.9|208083.4|208115|208055.5|18
1736779480000|2025-01-13 14:44:40|208115.4|208025.4|208066.6|207976.6|208123.8|208033.8|208053.8|207976.6|29
1736779490000|2025-01-13 14:44:50|208065.6|207975.6|208034.6|207984.6|208071.1|207984.6|208033.6|207971|17
1736779500000|2025-01-13 14:45:00|208061.2|207971.2|208066.1|207976.1|208066.1|207976.1|208054.9|207964.9|10
1736779510000|2025-01-13 14:45:10|208065.7|207975.7|208039.5|207989.5|208065.7|207990.3|208027.1|207975.7|21
1736779520000|2025-01-13 14:45:20|208039.6|207989.6|208035.7|207985.7|208043.3|207993.3|208035.7|207985.7|7
1736779530000|2025-01-13 14:45:30|208036.9|207986.9|208046.8|207956.8|208062.8|207991.7|208031.8|207956.8|13
1736779540000|2025-01-13 14:45:40|208046.4|207956.4|208089.4|207999.4|208089.4|208019.9|207992.5|207925.1|25
1736779550000|2025-01-13 14:45:50|208095|208005|208086.9|207996.9|208098.7|208008.7|208086.9|207996.9|11
1736779560000|2025-01-13 14:46:00|208061.2|208011.2|208062.2|208012.2|208062.2|208012.2|208061.2|208011.2|2
1736779570000|2025-01-13 14:46:10|208061.2|208011.2|208041|207991|208062.9|208012.9|208041|207991|15
1736779580000|2025-01-13 14:46:20|208040.3|207990.3|208036.5|207986.5|208041.2|207991.2|208035.7|207985.7|7
1736779590000|2025-01-13 14:46:30|208036.1|207986.1|208036.3|207986.3|208036.7|207986.7|208034.8|207984.8|7
1736779600000|2025-01-13 14:46:40|208037.1|207987.1|208035.4|207985.4|208041.1|207991.1|208035|207985|16
1736779610000|2025-01-13 14:46:50|208036.7|207986.7|208015.1|207965.1|208040.6|207990.6|208010.4|207960.4|18
1736779620000|2025-01-13 14:47:00|208014.8|207964.8|208021.9|207931.9|208030.1|207964.8|208013.9|207931.9|20
1736779630000|2025-01-13 14:47:10|208024.5|207934.5|208013.7|207923.7|208024.7|207934.7|207967.8|207899.1|24
1736779640000|2025-01-13 14:47:20|208023.8|207933.8|208011.1|207921.1|208026.4|207936.4|208006.4|207916.4|26
1736779650000|2025-01-13 14:47:30|208009.5|207919.5|208007.4|207917.4|208009.5|207919.5|208006.6|207916.6|13
1736779660000|2025-01-13 14:47:40|208007|207917|208009.2|207919.2|208011.1|207921.1|208005.6|207915.6|17
1736779670000|2025-01-13 14:47:50|208008.3|207918.3|207981.8|207931.8|208012.7|207935.5|207978.3|207916.8|15
1736779680000|2025-01-13 14:48:00|207981.1|207931.1|208011.9|207921.9|208015.4|207941.4|207979.4|207916.8|17
1736779690000|2025-01-13 14:48:10|208010.6|207920.6|208003.5|207913.5|208013.1|207923.1|208003.3|207913.3|16
1736779700000|2025-01-13 14:48:20|208001.7|207911.7|207986.8|207896.8|208001.7|207916.8|207951.1|207894.3|18
1736779710000|2025-01-13 14:48:30|207985.9|207895.9|207963.4|207913.4|207987.3|207916.1|207929.9|207875.1|29
1736779720000|2025-01-13 14:48:40|207965.9|207915.9|207967|207917|207969|207919|207963|207913|15
1736779730000|2025-01-13 14:48:50|207964.9|207914.9|207971.5|207921.5|207973.4|207923.4|207946.4|207896.4|17
1736779740000|2025-01-13 14:49:00|207969.9|207919.9|207967.8|207917.8|207970.9|207920.9|207967.8|207917.8|11
1736779750000|2025-01-13 14:49:10|207966.4|207916.4|207973.4|207923.4|207974.2|207924.2|207964.8|207914.8|16
1736779760000|2025-01-13 14:49:20|207973.2|207923.2|207999.3|207949.3|207999.4|207949.4|207972.3|207922.3|12
1736779770000|2025-01-13 14:49:30|208000.6|207950.6|208036.1|207986.1|208036.2|207986.2|208000.6|207950.6|17
1736779780000|2025-01-13 14:49:40|208038.5|207988.5|208062.6|207972.6|208062.6|207990.9|208038.5|207968.1|21
1736779790000|2025-01-13 14:49:50|208063.2|207973.2|208071.8|207981.8|208074.2|207984.2|208061.7|207971.7|17
1736779800000|2025-01-13 14:50:00|208073|207983|208085|208035|208104|208037.3|208073|207983|28
1736779810000|2025-01-13 14:50:10|208086.1|208036.1|208091|208041|208092.3|208042.3|208075.6|208025.6|24
1736779820000|2025-01-13 14:50:20|208063.1|208013.1|208087.2|207997.2|208087.6|208019.1|208061.5|207995|16
1736779830000|2025-01-13 14:50:30|208086|207996|208069.3|207979.3|208086|207996|208067.8|207977.8|17
1736779840000|2025-01-13 14:50:40|208071.6|207981.6|208071.7|207981.7|208074.1|207984.1|208069.7|207979.7|27
1736779850000|2025-01-13 14:50:50|208069.8|207979.8|208071.2|207981.2|208072.3|207982.3|208069.5|207979.5|25
1736779860000|2025-01-13 14:51:00|208069.7|207979.7|208067.7|208017.7|208105.3|208042.9|208067.7|207979.7|24
1736779870000|2025-01-13 14:51:10|208064.9|208014.9|208041.3|207991.3|208067.1|208017.1|208033.7|207983.7|33
1736779880000|2025-01-13 14:51:20|208041.7|207991.7|208029.2|207979.2|208041.8|207991.8|208029.2|207979.2|20
1736779890000|2025-01-13 14:51:30|208033.8|207983.8|208021.3|207971.3|208044.1|207994.1|208021.1|207971.1|25
1736779900000|2025-01-13 14:51:40|208021.2|207971.2|208032.3|207982.3|208045.4|207995.4|208020.5|207970.5|31
1736779910000|2025-01-13 14:51:50|208037.7|207987.7|208038.3|207988.3|208038.3|207988.3|208026.3|207976.3|16
1736779920000|2025-01-13 14:52:00|208040.6|207990.6|208047.5|207997.5|208052.7|208002.7|208040.6|207990.6|23
1736779930000|2025-01-13 14:52:10|208046.7|207996.7|208063.4|208013.4|208069.9|208019.9|208040.8|207990.8|26
1736779940000|2025-01-13 14:52:20|208061.7|208011.7|208090.5|208040.5|208094.6|208044.6|208060.3|208010.3|28
1736779950000|2025-01-13 14:52:30|208096|208046|208117.8|208027.8|208119.2|208056.2|208096|208027.8|21
1736779960000|2025-01-13 14:52:40|208111.2|208021.2|208090|208000|208112.3|208022.3|208087.6|207997.6|18
1736779970000|2025-01-13 14:52:50|208090.4|208000.4|208051|207961|208090.4|208000.4|208044.8|207954.8|19
1736779980000|2025-01-13 14:53:00|208052.2|207962.2|208069.1|207979.1|208075|207985|208052.2|207962.2|20
1736779990000|2025-01-13 14:53:10|208071.7|207981.7|208068.6|207978.6|208071.7|207981.7|208061.7|207971.7|16
1736780000000|2025-01-13 14:53:20|208072.2|207982.2|208119.4|208029.4|208120|208049.5|208072.2|207982.2|10
1736780010000|2025-01-13 14:53:30|208119|208029|208118.9|208028.9|208119.1|208029.1|208118.9|208028.9|4
1736780020000|2025-01-13 14:53:40|208119.3|208029.3|208108.6|208018.6|208121.7|208031.7|208104.3|208014.3|10
1736780030000|2025-01-13 14:53:50|208108.8|208018.8|208114.4|208024.4|208116|208026|208076.9|207986.9|24
1736780040000|2025-01-13 14:54:00|208114.8|208024.8|208113.5|208023.5|208114.8|208024.8|208105.6|208015.6|16
1736780050000|2025-01-13 14:54:10|208113.2|208023.2|208100.3|208010.3|208113.2|208039.4|208072.1|207982.1|23
1736780060000|2025-01-13 14:54:20|208100.4|208010.4|208093.4|208003.4|208108.5|208030.6|208077.6|208003.4|24
1736780070000|2025-01-13 14:54:30|208094.7|208004.7|208093|208043|208096|208043.7|208076.1|208004.7|26
1736780080000|2025-01-13 14:54:40|208093.8|208043.8|208104.9|208054.9|208106.3|208056.3|208093.8|208043.8|24
1736780090000|2025-01-13 14:54:50|208104.5|208054.5|208133.8|208083.8|208143.4|208083.8|208104.5|208048|22
1736780100000|2025-01-13 14:55:00|208134|208084|208133|208083|208135.2|208085.2|208125.6|208075.6|20
1736780110000|2025-01-13 14:55:10|208133.1|208083.1|208137.6|208087.6|208139.6|208089.6|208127.1|208077.1|15
1736780120000|2025-01-13 14:55:20|208136.6|208086.6|208102.7|208052.7|208136.6|208086.6|208099.3|208049.3|19
1736780130000|2025-01-13 14:55:30|208107|208057|208134.6|208084.6|208138.9|208088.9|208107|208057|17
1736780140000|2025-01-13 14:55:40|208135.7|208085.7|208143.2|208093.2|208143.9|208093.9|208135.7|208085.7|10
1736780150000|2025-01-13 14:55:50|208143.3|208093.3|208137.4|208087.4|208143.7|208093.7|208136.6|208086.6|11
1736780160000|2025-01-13 14:56:00|208136.4|208086.4|208125.5|208075.5|208137.1|208087.1|208116.6|208066.6|14
1736780170000|2025-01-13 14:56:10|208126.4|208076.4|208132.8|208082.8|208139.1|208089.1|208118.7|208068.7|17
1736780180000|2025-01-13 14:56:20|208131.8|208081.8|208093.2|208043.2|208139.5|208089.5|208090.1|208040.1|22
1736780190000|2025-01-13 14:56:30|208093.3|208043.3|208094.5|208044.5|208098.3|208048.3|208087.7|208037.7|31
1736780200000|2025-01-13 14:56:40|208094.7|208044.7|208099.8|208049.8|208104|208054|208084.4|208034.4|28
1736780210000|2025-01-13 14:56:50|208099.7|208049.7|208103.9|208053.9|208104.2|208054.2|208099.5|208049.5|12
1736780220000|2025-01-13 14:57:00|208107.1|208057.1|208125|208075|208127.4|208077.4|208107.1|208057.1|23
1736780230000|2025-01-13 14:57:10|208124.1|208074.1|208137.9|208087.9|208143.8|208093.8|208124.1|208074.1|15
1736780240000|2025-01-13 14:57:20|208136|208086|208144.7|208094.7|208148.3|208098.3|208132.2|208082.2|13
1736780250000|2025-01-13 14:57:30|208144|208094|208142|208092|208144|208094|208141.7|208091.7|4
1736780260000|2025-01-13 14:57:40|208139|208089|208141|208091|208141.8|208091.8|208136.9|208086.9|10
1736780270000|2025-01-13 14:57:50|208140.7|208090.7|208129.4|208079.4|208141.5|208091.5|208120.2|208070.2|17
1736780280000|2025-01-13 14:58:00|208131|208081|208128.7|208078.7|208135.1|208085.1|208125.5|208075.5|19
1736780290000|2025-01-13 14:58:10|208128|208078|208127.2|208037.2|208128|208078|208107|208036|13
1736780300000|2025-01-13 14:58:20|208129.3|208039.3|208158.6|208068.6|208168.5|208078.5|208129.3|208039.3|12
1736780310000|2025-01-13 14:58:30|208158.8|208068.8|208156.7|208066.7|208169.3|208079.3|208156.7|208066.7|11
1736780320000|2025-01-13 14:58:40|208154.3|208064.3|208157.9|208067.9|208158.1|208068.1|208154.3|208064.3|8
1736780330000|2025-01-13 14:58:50|208159.7|208069.7|208154.1|208064.1|208161.5|208071.5|208154.1|208064.1|12
1736780340000|2025-01-13 14:59:00|208154.2|208064.2|208158.7|208068.7|208158.7|208068.7|208154.2|208064.2|10
1736780350000|2025-01-13 14:59:10|208159.1|208069.1|208150.3|208100.3|208161.9|208100.9|208150.1|208066.4|15
1736780360000|2025-01-13 14:59:20|208150.6|208100.6|208169.9|208079.9|208171.1|208101.7|208150.6|208079.9|5
1736780370000|2025-01-13 14:59:30|208170.1|208080.1|208162.3|208072.3|208170.1|208080.1|208162.3|208072.3|5
1736780380000|2025-01-13 14:59:40|208163.3|208073.3|208150.6|208060.6|208163.3|208073.3|208150.6|208060.6|24
1736780390000|2025-01-13 14:59:50|208150.4|208060.4|208149.7|208059.7|208152.7|208062.7|208149.7|208059.7|8
1736780400000|2025-01-13 15:00:00|208151.7|208061.7|208159.9|208069.9|208159.9|208069.9|208151.7|208061.7|13
1736780410000|2025-01-13 15:00:10|208160.6|208070.6|208156|208066|208160.6|208070.6|208153.7|208063.7|6
1736780420000|2025-01-13 15:00:20|208141.2|208091.2|208152.6|208102.6|208153.7|208103.7|208141.2|208091.2|9
1736780430000|2025-01-13 15:00:30|208152.2|208102.2|208150.3|208100.3|208152.2|208102.2|208145.4|208095.4|12
1736780440000|2025-01-13 15:00:40|208151.2|208101.2|208229.2|208179.2|208231.4|208181.4|208151.2|208101.2|25
1736780450000|2025-01-13 15:00:50|208229.4|208179.4|208250.3|208200.3|208250.3|208200.3|208229|208179|29
1736780460000|2025-01-13 15:01:00|208250.7|208200.7|208260.4|208210.4|208260.4|208210.4|208250.7|208200.7|15
1736780470000|2025-01-13 15:01:10|208260.8|208210.8|208345.9|208295.9|208376.4|208297.3|208260.8|208210.8|23
1736780480000|2025-01-13 15:01:20|208346.5|208296.5|208353.6|208303.6|208353.6|208303.6|208344.2|208294.2|19
1736780490000|2025-01-13 15:01:30|208354.4|208304.4|208348.5|208298.5|208354.4|208304.4|208348.5|208298.5|26
1736780500000|2025-01-13 15:01:40|208349.2|208299.2|208344.7|208294.7|208352.9|208302.9|208336.3|208286.3|25
1736780510000|2025-01-13 15:01:50|208350.3|208300.3|208336.2|208286.2|208351.9|208301.9|208331.5|208281.5|27
1736780520000|2025-01-13 15:02:00|208337.4|208287.4|208320.1|208230.1|208337.4|208287.4|208309.2|208227.3|15
1736780530000|2025-01-13 15:02:10|208320.9|208230.9|208316.5|208226.5|208322.2|208232.2|208316.5|208226.5|10
1736780540000|2025-01-13 15:02:20|208316.7|208226.7|208323.5|208233.5|208323.7|208233.7|208316.7|208226.7|11
1736780550000|2025-01-13 15:02:30|208325.6|208235.6|208323.8|208233.8|208329.3|208239.3|208321|208231|9
1736780560000|2025-01-13 15:02:40|208323.4|208233.4|208328.6|208238.6|208330.5|208240.5|208323.4|208233.4|9
1736780570000|2025-01-13 15:02:50|208326.9|208236.9|208324|208234|208326.9|208236.9|208322.7|208232.7|8
1736780580000|2025-01-13 15:03:00|208322.7|208232.7|208261.8|208211.8|208322.7|208232.7|208261.8|208211.8|13
1736780590000|2025-01-13 15:03:10|208282.6|208232.6|208301.2|208251.2|208302.1|208252.1|208282.6|208232.6|22
1736780600000|2025-01-13 15:03:20|208304.1|208254.1|208307.4|208257.4|208311.2|208261.2|208301.2|208251.2|16
1736780610000|2025-01-13 15:03:30|208307.9|208257.9|208340.8|208290.8|208342.3|208292.3|208307.9|208257.9|25
1736780620000|2025-01-13 15:03:40|208340|208290|208331.4|208281.4|208340|208290|208331.4|208281.4|13
1736780630000|2025-01-13 15:03:50|208332.6|208282.6|208333.8|208283.8|208338.2|208288.2|208331.7|208281.7|14
1736780640000|2025-01-13 15:04:00|208336.5|208286.5|208332.4|208282.4|208354.1|208286.5|208300.9|208250.9|22
1736780650000|2025-01-13 15:04:10|208331.4|208281.4|208333.2|208283.2|208335.2|208285.2|208306|208256|20
1736780660000|2025-01-13 15:04:20|208333.3|208283.3|208333.3|208283.3|208336.7|208286.7|208331.4|208281.4|14
1736780670000|2025-01-13 15:04:30|208335.5|208285.5|208342.5|208292.5|208342.5|208292.5|208335.5|208285.5|5
1736780680000|2025-01-13 15:04:40|208344.3|208294.3|208349.2|208299.2|208396.8|208346.8|208344.3|208294.3|27
1736780690000|2025-01-13 15:04:50|208350.8|208300.8|208349.8|208299.8|208361.1|208311.1|208344.5|208294.5|18
1736780700000|2025-01-13 15:05:00|208349.2|208299.2|208375|208325|208394.5|208344.5|208349.2|208299.2|26
1736780710000|2025-01-13 15:05:10|208372.3|208322.3|208384.9|208294.9|208399.3|208329.2|208372.3|208294.9|26
1736780720000|2025-01-13 15:05:20|208384|208294|208384.9|208334.9|208404.5|208337.9|208384|208294|13
1736780730000|2025-01-13 15:05:30|208384.3|208334.3|208383.4|208333.4|208384.3|208334.3|208376.9|208326.9|9
1736780740000|2025-01-13 15:05:40|208383.2|208333.2|208402.2|208352.2|208402.6|208352.6|208383.2|208333.2|19
1736780750000|2025-01-13 15:05:50|208401.5|208351.5|208409.7|208359.7|208411|208361|208401.5|208351.5|9
1736780760000|2025-01-13 15:06:00|208408.9|208358.9|208376.1|208326.1|208409|208359|208376.1|208326.1|14
1736780770000|2025-01-13 15:06:10|208376|208326|208377.3|208327.3|208384|208334|208376|208326|14
1736780780000|2025-01-13 15:06:20|208377.9|208327.9|208367|208277|208377.9|208327.9|208348|208275.4|14
1736780790000|2025-01-13 15:06:30|208367.4|208277.4|208367.4|208277.4|208370|208280|208366.8|208276.8|7
1736780800000|2025-01-13 15:06:40|208368.4|208278.4|208379.5|208289.5|208387.8|208297.8|208368.4|208278.4|14
1736780810000|2025-01-13 15:06:50|208379.3|208289.3|208366.1|208276.1|208379.3|208289.3|208365.1|208275.1|20
1736780820000|2025-01-13 15:07:00|208333.9|208283.9|208318.3|208268.3|208340.7|208290.7|208316.6|208266.6|17
1736780830000|2025-01-13 15:07:10|208319.6|208269.6|208295.8|208245.8|208320.6|208270.6|208294.7|208244.7|17
1736780840000|2025-01-13 15:07:20|208296.6|208246.6|208338.5|208288.5|208364.4|208314.4|208296.6|208246.6|23
1736780850000|2025-01-13 15:07:30|208337.4|208287.4|208353.9|208303.9|208380.6|208330.6|208336|208286|20
1736780860000|2025-01-13 15:07:40|208356.6|208306.6|208382.4|208332.4|208384.5|208334.5|208354.2|208304.2|19
1736780870000|2025-01-13 15:07:50|208381|208331|208381.4|208331.4|208384.5|208334.5|208381|208331|5
1736780880000|2025-01-13 15:08:00|208385|208335|208385.9|208335.9|208393.7|208343.7|208381.4|208331.4|13
1736780890000|2025-01-13 15:08:10|208385.2|208335.2|208385.7|208335.7|208389.6|208339.6|208384.2|208334.2|12
1736780900000|2025-01-13 15:08:20|208384.5|208334.5|208354.7|208304.7|208384.5|208334.5|208354|208304|5
1736780910000|2025-01-13 15:08:30|208352.6|208302.6|208349.7|208299.7|208357|208307|208349.7|208299.7|12
1736780920000|2025-01-13 15:08:40|208346|208296|208344.3|208294.3|208347.4|208297.4|208344.3|208294.3|14
1736780930000|2025-01-13 15:08:50|208345.2|208295.2|208377.5|208327.5|208379.2|208329.2|208335.8|208285.8|22
1736780940000|2025-01-13 15:09:00|208377.7|208327.7|208458.2|208408.2|208464.5|208414.5|208377.7|208327.7|18
1736780950000|2025-01-13 15:09:10|208435.4|208385.4|208492.5|208402.5|208493.8|208403.8|208435.4|208361.5|33
1736780960000|2025-01-13 15:09:20|208492.9|208402.9|208495.8|208405.8|208497.2|208407.2|208484.9|208394.9|25
1736780970000|2025-01-13 15:09:30|208496.4|208406.4|208515|208425|208521.7|208431.7|208489.4|208399.4|29
1736780980000|2025-01-13 15:09:40|208553.4|208503.4|208570.1|208520.1|208573.3|208520.9|208549.7|208476.2|27
1736780990000|2025-01-13 15:09:50|208565.2|208515.2|208523|208473|208565.8|208515.8|208521.3|208471.3|34
1736781000000|2025-01-13 15:10:00|208528.3|208478.3|208509.1|208459.1|208530.2|208480.2|208506|208456|27
1736781010000|2025-01-13 15:10:10|208508.7|208458.7|208554.3|208504.3|208554.7|208504.7|208508.1|208458.1|13
1736781020000|2025-01-13 15:10:20|208552.1|208502.1|208584.3|208534.3|208592.8|208542.8|208552.1|208502.1|38
1736781030000|2025-01-13 15:10:30|208587.4|208537.4|208558.7|208508.7|208587.4|208537.4|208545.3|208477.7|26
1736781040000|2025-01-13 15:10:40|208558.6|208508.6|208549.6|208499.6|208569.3|208508.6|208544.8|208479.3|23
1736781050000|2025-01-13 15:10:50|208550.7|208500.7|208572.8|208522.8|208579.7|208529.7|208544.4|208494.4|19
1736781060000|2025-01-13 15:11:00|208572.5|208522.5|208589.2|208539.2|208589.4|208539.4|208572.5|208522.5|28
1736781070000|2025-01-13 15:11:10|208588.6|208538.6|208573.9|208523.9|208591.6|208541.6|208569.6|208519.6|23
1736781080000|2025-01-13 15:11:20|208573.6|208523.6|208564.2|208514.2|208573.6|208523.6|208564.2|208514.2|20
1736781090000|2025-01-13 15:11:30|208565.9|208515.9|208548.9|208498.9|208573|208523|208548.9|208498.9|19
1736781100000|2025-01-13 15:11:40|208555.8|208505.8|208552.1|208502.1|208557.4|208507.4|208551.1|208501.1|13
1736781110000|2025-01-13 15:11:50|208553|208503|208558.5|208508.5|208559.7|208509.7|208552.7|208502.7|14
1736781120000|2025-01-13 15:12:00|208556.7|208506.7|208550.9|208500.9|208556.7|208506.7|208542.3|208492.3|19
1736781130000|2025-01-13 15:12:10|208552.5|208502.5|208544.5|208494.5|208557.4|208507.4|208544.5|208494.5|27
1736781140000|2025-01-13 15:12:20|208546.6|208496.6|208677.6|208587.6|208680.8|208590.8|208545.4|208495.4|24
1736781150000|2025-01-13 15:12:30|208674.7|208584.7|208702.5|208612.5|208702.5|208612.5|208664.3|208574.3|31
1736781160000|2025-01-13 15:12:40|208703.5|208613.5|208714.2|208624.2|208723.5|208633.5|208699.4|208609.4|27
1736781170000|2025-01-13 15:12:50|208714.8|208624.8|208710.9|208620.9|208718.6|208628.6|208707.5|208617.5|19
1736781180000|2025-01-13 15:13:00|208707.9|208617.9|208706.5|208616.5|208712|208622|208702.9|208612.9|23
1736781190000|2025-01-13 15:13:10|208706.3|208616.3|208672.7|208582.7|208706.6|208616.6|208672.5|208582.5|23
1736781200000|2025-01-13 15:13:20|208674.3|208584.3|208675|208585|208677.4|208587.4|208668.3|208578.3|18
1736781210000|2025-01-13 15:13:30|208675.4|208585.4|208665.7|208575.7|208675.9|208585.9|208665.7|208575.7|15
1736781220000|2025-01-13 15:13:40|208666.7|208576.7|208610.7|208560.7|208671.5|208584.4|208610.7|208549.2|30
1736781230000|2025-01-13 15:13:50|208610.5|208560.5|208592.7|208542.7|208614.2|208564.2|208591.4|208541.4|16
1736781240000|2025-01-13 15:14:00|208593.2|208543.2|208597.4|208547.4|208607.8|208557.8|208593.2|208543.2|18
1736781250000|2025-01-13 15:14:10|208597.3|208547.3|208655.5|208605.5|208656.7|208606.7|208597.3|208547.3|34
1736781260000|2025-01-13 15:14:20|208656.1|208606.1|208660.8|208610.8|208660.8|208610.8|208655.2|208605.2|8
1736781270000|2025-01-13 15:14:30|208661.7|208611.7|208660.8|208610.8|208661.7|208611.7|208659.8|208609.8|5
1736781280000|2025-01-13 15:14:40|208659.6|208609.6|208691.1|208641.1|208693|208643|208658.4|208608.4|20
1736781290000|2025-01-13 15:14:50|208691|208641|208687.3|208597.3|208691|208641|208678.5|208588.5|13
1736781300000|2025-01-13 15:15:00|208686.3|208596.3|208667.8|208577.8|208687.4|208597.4|208667.8|208577.8|21
1736781310000|2025-01-13 15:15:10|208666.5|208576.5|208577.4|208527.4|208671.5|208583.6|208577.4|208527.4|34
1736781320000|2025-01-13 15:15:20|208584.3|208534.3|208554.8|208504.8|208587.4|208537.4|208551.7|208491.2|24
1736781330000|2025-01-13 15:15:30|208558.9|208508.9|208557.3|208507.3|208558.9|208508.9|208553.1|208503.1|15
1736781340000|2025-01-13 15:15:40|208557.7|208507.7|208596|208546|208596|208546|208553.1|208503.1|23
1736781350000|2025-01-13 15:15:50|208598.5|208548.5|208600.3|208550.3|208604.5|208554.5|208595.7|208545.7|25
1736781360000|2025-01-13 15:16:00|208598.8|208548.8|208600.3|208550.3|208601|208551|208596.7|208546.7|20
1736781370000|2025-01-13 15:16:10|208600.5|208550.5|208600.2|208550.2|208600.9|208550.9|208597.2|208547.2|21
1736781380000|2025-01-13 15:16:20|208598.6|208548.6|208600.6|208550.6|208602.9|208552.9|208597.3|208547.3|23
1736781390000|2025-01-13 15:16:30|208598.5|208548.5|208599.9|208549.9|208600.7|208550.7|208597.4|208547.4|23
1736781400000|2025-01-13 15:16:40|208600.9|208550.9|208603.4|208553.4|208603.4|208553.4|208599|208549|17
1736781410000|2025-01-13 15:16:50|208605.1|208555.1|208598.2|208548.2|208605.1|208555.1|208597|208547|19
1736781420000|2025-01-13 15:17:00|208598.3|208548.3|208602|208552|208602|208552|208597.1|208547.1|16
1736781430000|2025-01-13 15:17:10|208601.7|208551.7|208592.5|208542.5|208601.7|208551.7|208592.5|208542.5|21
1736781440000|2025-01-13 15:17:20|208591.4|208541.4|208540.6|208490.6|208591.4|208541.4|208540.6|208490.6|23
1736781450000|2025-01-13 15:17:30|208512.6|208462.6|208453.6|208403.6|208516.4|208466.4|208451.1|208401.1|29
1736781460000|2025-01-13 15:17:40|208458.9|208408.9|208440.8|208390.8|208458.9|208408.9|208440.8|208390.8|18
1736781470000|2025-01-13 15:17:50|208440.5|208390.5|208402.5|208352.5|208440.5|208390.5|208401.7|208351.7|18
1736781480000|2025-01-13 15:18:00|208402.4|208352.4|208326.6|208276.6|208402.4|208352.4|208325.1|208275.1|31
1736781490000|2025-01-13 15:18:10|208326.7|208276.7|208440.8|208350.8|208454.9|208378.2|208322.4|208272.4|33
1736781500000|2025-01-13 15:18:20|208436.3|208346.3|208386.7|208336.7|208436.3|208346.3|208378.6|208288.6|20
1736781510000|2025-01-13 15:18:30|208389.5|208339.5|208373.5|208323.5|208410|208339.5|208372.4|208315.2|24
1736781520000|2025-01-13 15:18:40|208373|208323|208407.9|208317.9|208415|208342.6|208368.5|208310.3|25
1736781530000|2025-01-13 15:18:50|208406.7|208316.7|208391.4|208301.4|208406.7|208316.7|208391.2|208301.2|6
1736781540000|2025-01-13 15:19:00|208391.3|208301.3|208368.4|208278.4|208391.6|208305|208328.3|208278.3|26
1736781550000|2025-01-13 15:19:10|208367.6|208277.6|208356.8|208266.8|208375.9|208285.9|208346.5|208256.5|28
1736781560000|2025-01-13 15:19:20|208356.9|208266.9|208259.9|208209.9|208364.3|208274.3|208255.1|208205.1|28
1736781570000|2025-01-13 15:19:30|208273.8|208223.8|208335.6|208245.6|208335.6|208271.5|208273.8|208207.4|24
1736781580000|2025-01-13 15:19:40|208336.3|208246.3|208347|208257|208358.9|208275.7|208325.7|208246.3|32
1736781590000|2025-01-13 15:19:50|208345.8|208255.8|208346.9|208256.9|208365.2|208275.2|208342.1|208252.1|25
1736781600000|2025-01-13 15:20:00|208347.3|208257.3|208311.8|208261.8|208347.3|208262.9|208311.8|208246.4|13
1736781610000|2025-01-13 15:20:10|208313.1|208263.1|208285.3|208235.3|208313.8|208263.1|208284|208222.2|18
1736781620000|2025-01-13 15:20:20|208286.5|208236.5|208257.9|208207.9|208287.9|208237.9|208249.7|208199.7|19
1736781630000|2025-01-13 15:20:30|208250.9|208200.9|208239.2|208189.2|208254.5|208204.5|208236.4|208186.4|30
1736781640000|2025-01-13 15:20:40|208241.3|208191.3|208239.9|208189.9|208248.3|208198.3|208205.7|208155.7|22
1736781650000|2025-01-13 15:20:50|208246|208196|208240.2|208190.2|208246|208196|208235.9|208185.9|20
1736781660000|2025-01-13 15:21:00|208239.7|208189.7|208215.2|208165.2|208239.7|208189.7|208201.2|208151.2|16
1736781670000|2025-01-13 15:21:10|208213.8|208163.8|208115.2|208065.2|208214.8|208164.8|208103.8|208053.8|27
1736781680000|2025-01-13 15:21:20|208113.9|208063.9|208105.4|208055.4|208122.3|208072.3|208092.6|208042.6|24
1736781690000|2025-01-13 15:21:30|208104.3|208054.3|208107.6|208057.6|208109.6|208059.6|208103.2|208053.2|14
1736781700000|2025-01-13 15:21:40|208107.1|208057.1|208083.3|208033.3|208107.9|208057.9|208077.7|208027.7|25
1736781710000|2025-01-13 15:21:50|208080.9|208030.9|208067.7|208017.7|208084.2|208034.2|208060.7|208010.7|27
1736781720000|2025-01-13 15:22:00|208066.7|208016.7|208053.4|208003.4|208066.9|208016.9|208049.6|207999.6|21
1736781730000|2025-01-13 15:22:10|208054.3|208004.3|208093|208043|208123|208053.1|208053.4|208003.4|23
1736781740000|2025-01-13 15:22:20|208091.9|208041.9|208115.2|208065.2|208115.2|208065.2|208087.7|208037.7|27
1736781750000|2025-01-13 15:22:30|208116.7|208066.7|208100.3|208050.3|208124.4|208074.4|208099.7|208049.7|17
1736781760000|2025-01-13 15:22:40|208099.2|208049.2|208085.3|208035.3|208105|208055|208085.2|208035.2|21
1736781770000|2025-01-13 15:22:50|208084.5|208034.5|208114.9|208064.9|208119.1|208069.1|208072.8|208022.8|31
1736781780000|2025-01-13 15:23:00|208114.8|208064.8|208101.5|208051.5|208118.9|208068.9|208098.2|208048.2|23
1736781790000|2025-01-13 15:23:10|208099.1|208049.1|208166.7|208116.7|208166.7|208116.7|208099.1|208049.1|26
1736781800000|2025-01-13 15:23:20|208168.7|208118.7|208192.5|208142.5|208195.5|208145.5|208166.2|208116.2|28
1736781810000|2025-01-13 15:23:30|208189.9|208139.9|208193|208143|208200.8|208150.8|208186.3|208136.3|31
1736781820000|2025-01-13 15:23:40|208201.6|208151.6|208206.3|208156.3|208206.3|208156.3|208200.3|208150.3|19
1736781830000|2025-01-13 15:23:50|208203.9|208153.9|208199.6|208149.6|208204|208154|208199.6|208149.6|10
1736781840000|2025-01-13 15:24:00|208202|208152|208247.4|208197.4|208247.6|208197.6|208202|208152|25
1736781850000|2025-01-13 15:24:10|208248.2|208198.2|208247|208197|208250.2|208200.2|208240.7|208190.7|18
1736781860000|2025-01-13 15:24:20|208244.7|208194.7|208252.1|208202.1|208253.3|208203.3|208241.8|208191.8|27
1736781870000|2025-01-13 15:24:30|208252.8|208202.8|208204.7|208114.7|208252.8|208202.8|208197.7|208114.7|21
1736781880000|2025-01-13 15:24:40|208205|208115|208185.3|208095.3|208205.2|208115.2|208185.3|208095.3|15
1736781890000|2025-01-13 15:24:50|208186.1|208096.1|208179.6|208089.6|208189.4|208119.5|208163.7|208087.8|19
1736781900000|2025-01-13 15:25:00|208180.8|208090.8|208186.3|208096.3|208189.2|208099.2|208180|208090|11
1736781910000|2025-01-13 15:25:10|208184.2|208094.2|208189.3|208139.3|208201.1|208151.1|208172|208082|25
1736781920000|2025-01-13 15:25:20|208180.4|208090.4|208157.9|208107.9|208180.4|208111.6|208156|208081.4|16
1736781930000|2025-01-13 15:25:30|208160.9|208110.9|208209.1|208119.1|208209.1|208139.3|208157.6|208107.6|19
1736781940000|2025-01-13 15:25:40|208205.7|208115.7|208160.6|208110.6|208205.7|208115.7|208156.7|208095|28
1736781950000|2025-01-13 15:25:50|208160.5|208110.5|208190.6|208100.6|208190.6|208121.1|208159.9|208098.2|25
1736781960000|2025-01-13 15:26:00|208189.7|208099.7|208188.3|208098.3|208190.9|208100.9|208188.3|208098.3|13
1736781970000|2025-01-13 15:26:10|208188.5|208098.5|208188.5|208098.5|208190|208100|208188.5|208098.5|4
1736781980000|2025-01-13 15:26:20|208191.9|208101.9|208197.5|208107.5|208197.5|208107.5|208191.9|208101.9|5
1736781990000|2025-01-13 15:26:30|208201|208111|208269.2|208179.2|208269.6|208183.8|208194.4|208111|28
1736782000000|2025-01-13 15:26:40|208270.4|208180.4|208208.9|208158.9|208270.4|208197.9|208208.9|208158.9|24
1736782010000|2025-01-13 15:26:50|208208|208158|208200.7|208150.7|208228.7|208158.2|208199.7|208131.2|34
1736782020000|2025-01-13 15:27:00|208202|208152|208190.2|208140.2|208203.3|208153.3|208182.9|208132.9|26
1736782030000|2025-01-13 15:27:10|208190.8|208140.8|208192.3|208142.3|208197.7|208147.7|208190.8|208140.8|32
1736782040000|2025-01-13 15:27:20|208192.6|208142.6|208192|208142|208200.7|208150.7|208191.1|208141.1|21
1736782050000|2025-01-13 15:27:30|208193.3|208143.3|208190.7|208140.7|208193.5|208143.5|208185.1|208135.1|12
1736782060000|2025-01-13 15:27:40|208192.4|208142.4|208190.1|208140.1|208192.4|208142.4|208190.1|208140.1|5
1736782070000|2025-01-13 15:27:50|208190.2|208140.2|208220.4|208130.4|208220.4|208141.8|208190.2|208120|11
1736782080000|2025-01-13 15:28:00|208222.7|208132.7|208224|208134|208225.1|208135.1|208222.7|208132.7|14
1736782090000|2025-01-13 15:28:10|208222.8|208132.8|208178.1|208128.1|208224.7|208152.2|208178.1|208128.1|30
1736782100000|2025-01-13 15:28:20|208177.3|208127.3|208177.7|208127.7|208177.7|208127.7|208157.6|208107.6|14
1736782110000|2025-01-13 15:28:30|208173.1|208123.1|208175.3|208125.3|208178.2|208128.2|208173.1|208123.1|13
1736782120000|2025-01-13 15:28:40|208173.7|208123.7|208176.4|208126.4|208177|208127|208173.7|208123.7|8
1736782130000|2025-01-13 15:28:50|208177.6|208127.6|208173.8|208123.8|208177.6|208127.6|208173.2|208123.2|8
1736782140000|2025-01-13 15:29:00|208174.9|208124.9|208173.2|208123.2|208177.3|208127.3|208173.2|208123.2|9
1736782150000|2025-01-13 15:29:10|208170|208120|208172.9|208122.9|208173.9|208123.9|208170|208120|5
1736782160000|2025-01-13 15:29:20|208173.7|208123.7|208244.3|208194.3|208245.5|208195.5|208173.7|208123.7|25
1736782170000|2025-01-13 15:29:30|208241|208191|208247.7|208197.7|208247.7|208197.7|208229.8|208179.8|10
1736782180000|2025-01-13 15:29:40|208248.3|208198.3|208248.2|208198.2|208250.5|208200.5|208248.2|208198.2|12
1736782190000|2025-01-13 15:29:50|208246|208196|208248|208198|208249.3|208199.3|208245.7|208195.7|14
1736782200000|2025-01-13 15:30:00|208249|208199|208211.8|208161.8|208249|208199|208211.2|208161.2|20
1736782210000|2025-01-13 15:30:10|208213.1|208163.1|208214.1|208164.1|208215.2|208165.2|208206.6|208156.6|24
1736782220000|2025-01-13 15:30:20|208213.8|208163.8|208215.1|208165.1|208215.2|208165.2|208211.3|208161.3|13
1736782230000|2025-01-13 15:30:30|208215.8|208165.8|208179.3|208129.3|208215.8|208165.8|208175.1|208125.1|22
1736782240000|2025-01-13 15:30:40|208178|208128|208137.4|208087.4|208180.2|208130.2|208137.4|208087.4|20
1736782250000|2025-01-13 15:30:50|208137.3|208087.3|208129|208079|208139.6|208089.6|208129|208079|11
1736782260000|2025-01-13 15:31:00|208128.7|208078.7|208125.7|208075.7|208128.7|208078.7|208122.1|208072.1|16
1736782270000|2025-01-13 15:31:10|208126|208076|208096.8|208046.8|208126.6|208076.6|208093.3|208043.3|9
1736782280000|2025-01-13 15:31:20|208095.5|208045.5|208093.4|208043.4|208099.7|208049.7|208091.9|208041.9|15
1736782290000|2025-01-13 15:31:30|208094.6|208044.6|208096.7|208046.7|208124.5|208074.5|208088.8|208038.8|22
1736782300000|2025-01-13 15:31:40|208094|208044|208095.8|208045.8|208097.1|208047.1|208091.3|208041.3|8
1736782310000|2025-01-13 15:31:50|208095.9|208045.9|208136.7|208046.7|208142.2|208052.2|208095.4|208042.8|20
1736782320000|2025-01-13 15:32:00|208136.6|208046.6|208148.1|208058.1|208151|208061|208133.3|208043.3|20
1736782330000|2025-01-13 15:32:10|208146.1|208056.1|208145.3|208055.3|208152.2|208062.2|208145.3|208055.3|18
1736782340000|2025-01-13 15:32:20|208148.3|208058.3|208153.2|208063.2|208154.7|208064.7|208145.5|208055.5|12
1736782350000|2025-01-13 15:32:30|208154.9|208064.9|208129|208079|208154.9|208083|208126.1|208064.9|8
1736782360000|2025-01-13 15:32:40|208127.4|208077.4|208143.4|208053.4|208145.9|208077.4|208119|208052.9|18
1736782370000|2025-01-13 15:32:50|208142.8|208052.8|208152.8|208062.8|208152.9|208062.9|208139.2|208049.2|12
1736782380000|2025-01-13 15:33:00|208152.6|208062.6|208131.8|208081.8|208153.5|208082|208131.8|208059.6|8
1736782390000|2025-01-13 15:33:10|208130.3|208080.3|208077.7|208027.7|208130.3|208080.3|208070|208020|17
1736782400000|2025-01-13 15:33:20|208071|208021|208079|208029|208079.1|208029.1|208071|208021|32
1736782410000|2025-01-13 15:33:30|208083.2|208033.2|208075|208025|208087|208037|208075|208025|18
1736782420000|2025-01-13 15:33:40|208075.1|208025.1|208084.4|208034.4|208084.5|208034.5|208074.9|208024.9|9
1736782430000|2025-01-13 15:33:50|208084.7|208034.7|208113.9|208063.9|208113.9|208063.9|208084.7|208034.7|19
1736782440000|2025-01-13 15:34:00|208113.4|208063.4|208110.2|208060.2|208113.4|208063.4|208108.7|208058.7|17
1736782450000|2025-01-13 15:34:10|208111.7|208061.7|208082.6|208032.6|208111.7|208061.7|208076|208026|15
1736782460000|2025-01-13 15:34:20|208082.8|208032.8|208116|208066|208118.5|208068.5|208082.6|208032.6|20
1736782470000|2025-01-13 15:34:30|208116.7|208066.7|208121|208071|208121.8|208071.8|208116.7|208066.7|8
1736782480000|2025-01-13 15:34:40|208121.3|208071.3|208122|208072|208125.5|208075.5|208120.6|208070.6|8
1736782490000|2025-01-13 15:34:50|208122.9|208072.9|208168.1|208078.1|208168.1|208099.2|208119.5|208069.5|17
1736782500000|2025-01-13 15:35:00|208175|208085|208151.3|208101.3|208176.7|208101.3|208145.2|208077.5|14
1736782510000|2025-01-13 15:35:10|208150.4|208100.4|208153.9|208063.9|208201|208135.2|208132.5|208063.9|27
1736782520000|2025-01-13 15:35:20|208153|208063|208155.2|208065.2|208156.9|208066.9|208144.2|208054.2|30
1736782530000|2025-01-13 15:35:30|208154.1|208064.1|208147|208057|208157.1|208067.1|208145.7|208055.7|11
1736782540000|2025-01-13 15:35:40|208144.9|208054.9|208096.9|208046.9|208144.9|208054.9|208090.2|208040.2|30
1736782550000|2025-01-13 15:35:50|208095|208045|208114.7|208064.7|208116|208066|208094.4|208044.4|14
1736782560000|2025-01-13 15:36:00|208114.5|208064.5|208070.2|208020.2|208114.5|208064.5|208070.2|208020.2|24
1736782570000|2025-01-13 15:36:10|208055.4|208005.4|208055.4|208005.4|208058.3|208008.3|208052.1|208002.1|17
1736782580000|2025-01-13 15:36:20|208056.1|208006.1|208043.9|207993.9|208063.9|208013.9|208043.9|207993.9|15
1736782590000|2025-01-13 15:36:30|208046.4|207996.4|208045|207995|208046.4|207996.4|208044.2|207994.2|8
1736782600000|2025-01-13 15:36:40|208040.3|207990.3|208030|207940|208044.9|207994.9|207997.9|207940|13
1736782610000|2025-01-13 15:36:50|208031.6|207941.6|208036|207986|208040.4|207990.4|208022.7|207941.5|28
1736782620000|2025-01-13 15:37:00|208035.3|207985.3|208023|207973|208035.3|207985.3|208018.7|207968.7|19
1736782630000|2025-01-13 15:37:10|208021.7|207971.7|208025.8|207975.8|208030.7|207980.7|208019.1|207969.1|17
1736782640000|2025-01-13 15:37:20|208025|207975|208021.2|207971.2|208025|207975|208006.5|207956.5|8
1736782650000|2025-01-13 15:37:30|208022.6|207972.6|208000.8|207950.8|208029|207979|207999.3|207949.3|15
1736782660000|2025-01-13 15:37:40|208002|207952|208044.7|207954.7|208044.7|207978.4|208002|207952|13
1736782670000|2025-01-13 15:37:50|208030.7|207980.7|208018.4|207928.4|208040.9|207980.7|208014.8|207924.8|11
1736782680000|2025-01-13 15:38:00|208018.6|207928.6|207999.1|207949.1|208019|207950.9|207995.5|207928.5|7
1736782690000|2025-01-13 15:38:10|207993.5|207943.5|207998.3|207948.3|207998.9|207948.9|207993.5|207943.5|10
1736782700000|2025-01-13 15:38:20|207998.4|207948.4|208007.1|207957.1|208021.4|207971.4|207998.4|207948.4|20
1736782710000|2025-01-13 15:38:30|208008.4|207958.4|208025.2|207975.2|208025.6|207975.6|208006.9|207956.9|18
1736782720000|2025-01-13 15:38:40|208025.4|207975.4|208027.6|207977.6|208030.4|207980.4|208025.4|207975.4|13
1736782730000|2025-01-13 15:38:50|208028.8|207978.8|208043.6|207953.6|208045|207979.2|208024.7|207952.1|14
1736782740000|2025-01-13 15:39:00|208040.4|207950.4|208014.6|207964.6|208040.4|207964.6|207998|207948|8
1736782760000|2025-01-13 15:39:20|208012.1|207962.1|208015.5|207965.5|208017.1|207967.1|208012.1|207962.1|5
1736782770000|2025-01-13 15:39:30|208015.2|207965.2|208014.3|207964.3|208015.2|207965.2|208012.6|207962.6|11
1736782780000|2025-01-13 15:39:40|208014.7|207964.7|208084.4|208034.4|208084.4|208034.4|208014.6|207964.6|17
1736782790000|2025-01-13 15:39:50|208083.4|208033.4|208085.4|208035.4|208142.9|208073.2|208081.8|208031.8|24
1736782800000|2025-01-13 15:40:00|208083.8|208033.8|208094|208004|208109.2|208033.8|208083.8|207996.2|22
1736782810000|2025-01-13 15:40:10|208093.8|208003.8|208100.4|208010.4|208100.4|208010.4|208093.3|208003.3|23
1736782820000|2025-01-13 15:40:20|208102.4|208012.4|208064.1|207974.1|208103.6|208013.6|208025.6|207966.7|28
1736782830000|2025-01-13 15:40:30|208060.3|207970.3|208027.4|207977.4|208060.3|207977.4|208002.7|207952.7|26
1736782840000|2025-01-13 15:40:40|208026.4|207976.4|208055.6|208005.6|208081.2|208005.6|208026.4|207976.4|21
1736782850000|2025-01-13 15:40:50|208053.9|208003.9|208017.7|207967.7|208054.6|208004.6|208011.2|207943.8|28
1736782860000|2025-01-13 15:41:00|208017.5|207967.5|208025.1|207975.1|208029.3|207979.3|208016.9|207966.9|15
1736782870000|2025-01-13 15:41:10|208021.4|207971.4|208046.5|207956.5|208046.5|207974.4|208021.4|207954.5|6
1736782880000|2025-01-13 15:41:20|208048.2|207958.2|208041.2|207991.2|208049.3|207991.2|208037.5|207956.4|10
1736782890000|2025-01-13 15:41:30|208041|207991|208040.9|207990.9|208041|207991|208033.2|207983.2|9
1736782900000|2025-01-13 15:41:40|208040.6|207990.6|208027.2|207977.2|208040.6|207990.6|208024.7|207974.7|9
1736782910000|2025-01-13 15:41:50|208026.2|207976.2|208038|207988|208042.4|207992.4|208023|207973|19
1736782920000|2025-01-13 15:42:00|208040.5|207990.5|208023.8|207973.8|208040.5|207990.5|208023.8|207973.8|12
1736782930000|2025-01-13 15:42:10|208021.7|207971.7|208000.3|207950.3|208023|207973|207991.6|207941.6|11
1736782940000|2025-01-13 15:42:20|208000.8|207950.8|207994.4|207944.4|208024|207950.8|207994.1|207921.2|12
1736782950000|2025-01-13 15:42:30|207993.2|207943.2|207988.6|207938.6|207994.5|207944.5|207987.5|207937.5|10
1736782960000|2025-01-13 15:42:40|207988.8|207938.8|207955.5|207905.5|207988.8|207938.8|207953.6|207903.6|9
1736782970000|2025-01-13 15:42:50|207955.7|207905.7|207980.6|207890.6|207980.6|207911.1|207955.7|207890.6|13
1736782980000|2025-01-13 15:43:00|207980.3|207890.3|207965.6|207875.6|207981.5|207891.5|207965.6|207875.6|11
1736782990000|2025-01-13 15:43:10|207968.3|207878.3|207964.6|207874.6|207968.3|207878.3|207964.6|207874.6|9
1736783000000|2025-01-13 15:43:20|207965.9|207875.9|207969.6|207879.6|207970.7|207880.7|207965.9|207875.9|8
1736783010000|2025-01-13 15:43:30|207970.9|207880.9|207974.3|207884.3|207974.3|207884.3|207970.9|207880.9|4
1736783020000|2025-01-13 15:43:40|207972.3|207882.3|207967.1|207877.1|207972.3|207882.3|207965.1|207875.1|14
1736783030000|2025-01-13 15:43:50|207935.5|207885.5|207955.9|207865.9|207959.4|207885.5|207914.4|207824.4|17
1736783040000|2025-01-13 15:44:00|207954.5|207864.5|207900.4|207850.4|207954.5|207864.5|207900.4|207850.4|10
1736783050000|2025-01-13 15:44:10|207900.2|207850.2|207864.8|207814.8|207900.2|207850.2|207856.3|207806.3|24
1736783060000|2025-01-13 15:44:20|207866|207816|207870.4|207820.4|207898.2|207848.2|207866|207816|30
1736783070000|2025-01-13 15:44:30|207855.8|207805.8|207797.3|207747.3|207855.8|207805.8|207796.3|207746.3|34
1736783080000|2025-01-13 15:44:40|207831|207741|207836.5|207786.5|207868.6|207794.5|207825.2|207735.2|19
1736783090000|2025-01-13 15:44:50|207838.5|207788.5|207858.8|207808.8|207882.2|207814|207838.5|207763.2|27
1736783100000|2025-01-13 15:45:00|207857.1|207807.1|207960|207870|207974.7|207884.7|207856|207783.5|33
1736783110000|2025-01-13 15:45:10|207959.8|207869.8|207957.5|207867.5|207959.8|207869.8|207955|207865|9
1736783120000|2025-01-13 15:45:20|207960.5|207870.5|207909.2|207859.2|208003.8|207917.6|207909.2|207859.2|27
1736783130000|2025-01-13 15:45:30|207912.7|207862.7|207921.7|207871.7|207921.7|207871.7|207894.5|207825.6|31
1736783140000|2025-01-13 15:45:40|207903.9|207853.9|207959.1|207909.1|207959.1|207909.1|207903|207853|17
1736783150000|2025-01-13 15:45:50|207957.9|207907.9|207936.6|207886.6|207958.9|207908.9|207932.6|207882.6|19
1736783160000|2025-01-13 15:46:00|207935.7|207885.7|207959.2|207909.2|207960|207910|207935.7|207885.7|10
1736783170000|2025-01-13 15:46:10|207959.8|207909.8|207955|207905|207959.8|207909.8|207949.4|207899.4|15
1736783180000|2025-01-13 15:46:20|207953.9|207903.9|207949.2|207899.2|207953.9|207903.9|207938.1|207888.1|20
1736783190000|2025-01-13 15:46:30|207951.8|207901.8|207958|207908|207966.2|207916.2|207951.8|207901.8|12
1736783200000|2025-01-13 15:46:40|207956.7|207906.7|207930.3|207840.3|207956.7|207906.7|207929.6|207839.6|23
1736783210000|2025-01-13 15:46:50|207931.4|207841.4|207924.4|207834.4|207937.7|207847.7|207921.3|207831.3|19
1736783220000|2025-01-13 15:47:00|207920.3|207830.3|207936.8|207846.8|207936.8|207871.1|207909.9|207827.3|24
1736783230000|2025-01-13 15:47:10|207938.8|207848.8|207920.6|207830.6|207938.8|207848.8|207891.9|207828.6|33
1736783240000|2025-01-13 15:47:20|207919.8|207829.8|207950.7|207860.7|207950.7|207860.7|207916.5|207826.5|13
1736783250000|2025-01-13 15:47:30|207946.9|207856.9|207934.4|207844.4|207946.9|207856.9|207929.8|207839.8|12
1736783260000|2025-01-13 15:47:40|207935.1|207845.1|208006.1|207916.1|208009.2|207919.2|207935.1|207845.1|25
1736783270000|2025-01-13 15:47:50|208006.5|207916.5|207988|207898|208014.1|207924.1|207981.2|207891.2|17
1736783280000|2025-01-13 15:48:00|207985.9|207895.9|207936.1|207846.1|207985.9|207895.9|207936|207846|22
1736783290000|2025-01-13 15:48:10|207936|207846|207916.5|207866.5|207939.3|207872.5|207916.2|207846|18
1736783300000|2025-01-13 15:48:20|207915.9|207865.9|207909.7|207859.7|207921.3|207871.3|207909.7|207859.7|12
1736783310000|2025-01-13 15:48:30|207909.3|207859.3|207906.4|207856.4|207909.3|207859.3|207906.4|207856.4|3
1736783320000|2025-01-13 15:48:40|207897.4|207847.4|207939.9|207889.9|207943.2|207893.2|207892.7|207842.7|17
1736783330000|2025-01-13 15:48:50|207939.6|207889.6|207949.1|207899.1|207949.2|207899.2|207939.3|207889.3|18
1736783340000|2025-01-13 15:49:00|207949|207899|207983.5|207893.5|207986.8|207902.3|207946.5|207881.2|27
1736783350000|2025-01-13 15:49:10|207980.2|207890.2|207908.8|207858.8|207984.4|207894.4|207908.8|207838.8|28
1736783360000|2025-01-13 15:49:20|207912.4|207862.4|207929.6|207839.6|207929.6|207863.7|207905.6|207836.9|19
1736783370000|2025-01-13 15:49:30|207928.4|207838.4|207938|207848|207948|207858|207928.1|207838.1|16
1736783380000|2025-01-13 15:49:40|207936.4|207846.4|207916.5|207826.5|207936.4|207846.4|207916.5|207826.5|11
1736783390000|2025-01-13 15:49:50|207914.8|207824.8|207909.6|207819.6|207914.8|207824.8|207905.1|207815.1|14
1736783400000|2025-01-13 15:50:00|207922.3|207832.3|207930.5|207840.5|207930.5|207840.5|207915.6|207825.6|23
1736783410000|2025-01-13 15:50:10|207930.4|207840.4|207924.5|207834.5|207933.7|207843.7|207924.5|207834.5|19
1736783420000|2025-01-13 15:50:20|207924.3|207834.3|207907.9|207857.9|207933.6|207860.3|207907.2|207834.3|21
1736783430000|2025-01-13 15:50:30|207909.2|207859.2|207938.9|207848.9|207952.5|207902.5|207909.2|207848.9|31
1736783440000|2025-01-13 15:50:40|207939|207849|207923.5|207833.5|207939|207849|207923.5|207833.5|23
1736783450000|2025-01-13 15:50:50|207924.7|207834.7|207912.6|207862.6|207932.2|207862.6|207912.6|207834.7|13
1736783460000|2025-01-13 15:51:00|207913|207863|207906|207856|207913.2|207863.2|207904.6|207854.6|15
1736783470000|2025-01-13 15:51:10|207908.5|207858.5|207917.7|207867.7|207917.7|207867.7|207903.4|207853.4|15
1736783480000|2025-01-13 15:51:20|207919.4|207869.4|207941.1|207891.1|207972.7|207896.7|207918.6|207868.6|18
1736783490000|2025-01-13 15:51:30|207936.4|207886.4|207955.6|207865.6|207959.4|207886.4|207916.7|207864|29
1736783500000|2025-01-13 15:51:40|207958.7|207868.7|207946.7|207896.7|207967.7|207898.9|207937.3|207865.9|20
1736783510000|2025-01-13 15:51:50|207946.9|207896.9|207977.2|207927.2|207977.2|207927.2|207946.6|207896.6|19
1736783520000|2025-01-13 15:52:00|207978.1|207928.1|208061.1|207971.1|208061.1|207971.1|207978.1|207928.1|24
1736783530000|2025-01-13 15:52:10|208062.5|207972.5|208069.2|207979.2|208069.2|207997.5|208021.7|207951.9|20
1736783540000|2025-01-13 15:52:20|208067.9|207977.9|208066.3|207976.3|208067.9|207977.9|208066.3|207976.3|2
1736783550000|2025-01-13 15:52:30|208066.4|207976.4|208058.4|207968.4|208066.4|207976.4|208052.5|207962.5|18
1736783560000|2025-01-13 15:52:40|208057|207967|208011.9|207921.9|208057.2|207967.2|208006|207916|27
1736783570000|2025-01-13 15:52:50|208007.1|207917.1|208055.5|207965.5|208058.2|207968.2|208005.1|207915.1|22
1736783580000|2025-01-13 15:53:00|208057|207967|208062.2|207972.2|208065.6|207975.6|208055.8|207965.8|24
1736783590000|2025-01-13 15:53:10|208062.6|207972.6|208056.8|207966.8|208064.2|207974.2|208051.1|207961.1|13
1736783600000|2025-01-13 15:53:20|208059.2|207969.2|208044.1|207994.1|208065.2|207994.7|208036.5|207946.5|26
1736783610000|2025-01-13 15:53:30|208044.2|207994.2|208075.2|208025.2|208075.2|208025.2|208043.4|207993.4|13
1736783620000|2025-01-13 15:53:40|208075.7|208025.7|208063.9|208013.9|208088.8|208038.8|208062|208012|36
1736783630000|2025-01-13 15:53:50|208065.8|208015.8|208013.1|207963.1|208065.8|208015.8|208002.5|207952.5|27
1736783640000|2025-01-13 15:54:00|208015.6|207965.6|208009.3|207959.3|208015.6|207965.6|208003.4|207953.4|26
1736783650000|2025-01-13 15:54:10|208008.6|207958.6|208012.3|207922.3|208030.9|207959.2|207999.3|207922.3|23
1736783660000|2025-01-13 15:54:20|208011.8|207921.8|207960|207910|208012|207938.6|207955.1|207905.1|26
1736783670000|2025-01-13 15:54:30|207960.8|207910.8|207954.4|207904.4|207970.9|207920.9|207946.3|207896.3|16
1736783680000|2025-01-13 15:54:40|207952.3|207902.3|207979.5|207889.5|207980|207906.9|207951.9|207885.6|14
1736783690000|2025-01-13 15:54:50|207980|207890|208033.3|207943.3|208033.3|207943.3|207975.9|207885.9|15
1736783700000|2025-01-13 15:55:00|208039.1|207949.1|208048.3|207958.3|208053.7|207963.7|208012.6|207922.6|22
1736783710000|2025-01-13 15:55:10|208052.5|207962.5|208028.3|207978.3|208052.5|207979.6|208024.5|207950.7|35
1736783720000|2025-01-13 15:55:20|208023.3|207973.3|208033.9|207983.9|208036.7|207986.7|208023.3|207973.3|23
1736783730000|2025-01-13 15:55:30|208033.2|207983.2|208082.9|208032.9|208087|208037|208033.2|207975.1|24
1736783740000|2025-01-13 15:55:40|208080.3|208030.3|208076|208026|208080.3|208030.3|208052.8|208002.8|24
1736783750000|2025-01-13 15:55:50|208074.8|208024.8|208087.9|207997.9|208100.6|208030.7|208073.4|207983.4|28
1736783760000|2025-01-13 15:56:00|208088.9|207998.9|208101.9|208011.9|208103|208013|208088.7|207998.7|27
1736783770000|2025-01-13 15:56:10|208101.5|208011.5|208108.1|208018.1|208108.3|208018.3|208101.5|208011.5|10
1736783780000|2025-01-13 15:56:20|208101.3|208011.3|208106.7|208016.7|208108.5|208018.5|208101.3|208011.3|12
1736783790000|2025-01-13 15:56:30|208106.5|208016.5|208103.7|208013.7|208106.5|208016.5|208094.1|208004.1|17
1736783800000|2025-01-13 15:56:40|208101|208011|208078.4|207988.4|208103.4|208013.4|208074|207984|29
1736783810000|2025-01-13 15:56:50|208077|207987|208016.1|207926.1|208077|207987|208010.5|207920.5|19
1736783820000|2025-01-13 15:57:00|208015|207925|207973.3|207883.3|208017.4|207927.4|207973.3|207883.3|14
1736783830000|2025-01-13 15:57:10|207972.5|207882.5|208013.3|207923.3|208016.6|207926.6|207970.5|207880.5|18
1736783840000|2025-01-13 15:57:20|208015.1|207925.1|208032.6|207942.6|208038.2|207948.2|208015.1|207925.1|20
1736783850000|2025-01-13 15:57:30|208031.5|207941.5|207972.2|207882.2|208031.5|207941.5|207970|207880|26
1736783860000|2025-01-13 15:57:40|207972.4|207882.4|207973.6|207883.6|207979.7|207889.7|207961.7|207871.7|28
1736783870000|2025-01-13 15:57:50|207979.8|207889.8|208018.8|207928.8|208036.6|207946.6|207979.8|207889.8|32
1736783880000|2025-01-13 15:58:00|208012.1|207922.1|208016.8|207926.8|208027.6|207937.6|208012.1|207922.1|20
1736783890000|2025-01-13 15:58:10|208017.7|207927.7|207968.3|207878.3|208020.7|207930.7|207965.3|207875.3|22
1736783900000|2025-01-13 15:58:20|207967.9|207877.9|207997.5|207907.5|208015.2|207925.2|207967.1|207877.1|18
1736783910000|2025-01-13 15:58:30|208000.6|207910.6|207978.3|207888.3|208000.6|207910.6|207976.2|207886.2|28
1736783920000|2025-01-13 15:58:40|207971|207881|207973.2|207883.2|207985.5|207912.3|207951|207877.3|26
1736783930000|2025-01-13 15:58:50|207971.9|207881.9|208016.2|207926.2|208016.2|207926.2|207971.9|207881.9|25
1736783940000|2025-01-13 15:59:00|208015.7|207925.7|207952.7|207902.7|208017.3|207930.2|207950.7|207900.7|30
1736783950000|2025-01-13 15:59:10|207948.2|207898.2|207994.5|207904.5|207997.4|207924.9|207936.1|207878.6|30
1736783960000|2025-01-13 15:59:20|207996.3|207906.3|208003|207913|208015.1|207925.1|207996.3|207906.3|25
1736783970000|2025-01-13 15:59:30|208003.2|207913.2|207983.7|207893.7|208005.3|207915.3|207955.3|207885.1|22
1736783980000|2025-01-13 15:59:40|207982.3|207892.3|208001.6|207911.6|208004|207914.5|207955.1|207891|24
1736783990000|2025-01-13 15:59:50|208002.3|207912.3|207956.7|207866.7|208003.6|207913.6|207956.7|207866.7|26
1736784000000|2025-01-13 16:00:00|207953.3|207863.3|207972.2|207922.2|207981.8|207931.8|207953.1|207863.1|34
1736784010000|2025-01-13 16:00:10|207972.8|207922.8|207958.1|207908.1|207975.3|207925.3|207945.8|207895.8|24
1736784020000|2025-01-13 16:00:20|207957.6|207907.6|207957.2|207907.2|207957.6|207907.6|207941.9|207891.9|15
1736784030000|2025-01-13 16:00:30|207955|207905|207944.3|207894.3|207955|207905|207926.9|207876.9|25
1736784040000|2025-01-13 16:00:40|207944.4|207894.4|207929.3|207879.3|207950.1|207900.1|207929|207879|21
1736784050000|2025-01-13 16:00:50|207931.8|207881.8|207948.6|207898.6|207959.4|207909.4|207931.8|207881.8|17
1736784060000|2025-01-13 16:01:00|207949.4|207899.4|208027.8|207977.8|208027.8|207977.8|207945.3|207895.3|25
1736784070000|2025-01-13 16:01:10|208027.6|207977.6|207952.5|207902.5|208028.9|207978.9|207944.6|207894.6|27
1736784080000|2025-01-13 16:01:20|207942.7|207892.7|208024.8|207934.8|208028.5|207954.1|207940.9|207890.9|25
1736784090000|2025-01-13 16:01:30|208032.1|207942.1|208040.4|207990.4|208043.9|207990.4|208017.4|207942.1|33
1736784100000|2025-01-13 16:01:40|208037.5|207987.5|208021.9|207971.9|208058|207991.3|208021.4|207953.3|21
1736784110000|2025-01-13 16:01:50|208022.1|207972.1|207994.8|207904.8|208026.7|207976.7|207990.4|207900.4|29
1736784120000|2025-01-13 16:02:00|207994.7|207904.7|208031.8|207941.8|208032|207942|207973.5|207883.5|25
1736784130000|2025-01-13 16:02:10|208031.9|207941.9|208049.8|207959.8|208051.5|207961.5|208031.8|207941.8|31
1736784140000|2025-01-13 16:02:20|208046.5|207956.5|208050.6|207960.6|208052.3|207962.3|208045.1|207955.1|10
1736784150000|2025-01-13 16:02:30|208050.5|207960.5|208047|207957|208053.4|207963.4|208047|207957|15
1736784160000|2025-01-13 16:02:40|208050.3|207960.3|208084|207994|208086.2|207996.2|208050.3|207960.3|17
1736784170000|2025-01-13 16:02:50|208084.2|207994.2|208084.4|207994.4|208089.6|207999.6|208078.1|207988.1|16
1736784180000|2025-01-13 16:03:00|208083.8|207993.8|208069.2|207979.2|208094.2|208004.2|208069|207979|20
1736784190000|2025-01-13 16:03:10|208072|207982|208059|207969|208072.3|207982.3|208052.3|207962.3|19
1736784200000|2025-01-13 16:03:20|208082.5|207992.5|208082.4|207992.4|208090.6|208000.6|208079.3|207989.3|20
1736784210000|2025-01-13 16:03:30|208088.2|207998.2|208078.4|207988.4|208090.2|208000.2|208078.4|207988.4|19
1736784220000|2025-01-13 16:03:40|208075.8|207985.8|208097.4|208007.4|208097.4|208007.4|208059.9|207969.9|20
1736784230000|2025-01-13 16:03:50|208096|208006|208042.1|207952.1|208096|208006|208042.1|207952.1|10
1736784240000|2025-01-13 16:04:00|208040.5|207950.5|208032.7|207942.7|208059.6|207969.6|208032.2|207942.2|14
1736784250000|2025-01-13 16:04:10|208032.5|207942.5|208067.2|207977.2|208069.2|207998.7|208030.6|207940.6|19
1736784260000|2025-01-13 16:04:20|208073.6|207983.6|208101.2|208011.2|208104.2|208014.2|208072.6|207982.6|17
1736784270000|2025-01-13 16:04:30|208101.1|208011.1|208108.2|208018.2|208108.2|208018.2|208099.1|208009.1|17
1736784280000|2025-01-13 16:04:40|208106.9|208016.9|208106.7|208016.7|208106.9|208016.9|208106.7|208016.7|2
1736784290000|2025-01-13 16:04:50|208106.9|208016.9|208068.1|207978.1|208106.9|208016.9|208066|207976|12
1736784300000|2025-01-13 16:05:00|208071.9|207981.9|208088.2|207998.2|208088.8|207998.8|208071.9|207981.9|13
1736784310000|2025-01-13 16:05:10|208087.2|207997.2|208089.6|207999.6|208092.7|208002.7|208087.2|207997.2|14
1736784320000|2025-01-13 16:05:20|208091|208001|208085|207995|208091|208001|208082.5|207992.5|11
1736784330000|2025-01-13 16:05:30|208083.2|207993.2|208063|207973|208083.2|207993.2|208063|207973|14
1736784340000|2025-01-13 16:05:40|208061.6|207971.6|208044.9|207994.9|208061.6|207994.9|208038.3|207969.1|11
1736784350000|2025-01-13 16:05:50|208042.8|207992.8|208045.3|207995.3|208045.6|207995.6|208040.9|207990.9|11
1736784360000|2025-01-13 16:06:00|208042.4|207992.4|208042|207992|208045.1|207995.1|208040.1|207990.1|17
1736784370000|2025-01-13 16:06:10|208044|207994|208042.3|207992.3|208045.3|207995.3|208042.3|207992.3|4
1736784380000|2025-01-13 16:06:20|208042.5|207992.5|208014.7|207964.7|208042.5|207992.5|208009.1|207959.1|9
1736784390000|2025-01-13 16:06:30|208001.4|207951.4|208007.9|207957.9|208010.2|207960.2|208001.4|207951.4|13
1736784400000|2025-01-13 16:06:40|208010.2|207960.2|208007.7|207957.7|208010.5|207960.5|208007.7|207957.7|11
1736784410000|2025-01-13 16:06:50|208002.7|207952.7|208075|207985|208075|207985|207990.4|207925.7|21
1736784420000|2025-01-13 16:07:00|208073.4|207983.4|208068.9|207978.9|208073.9|207983.9|208065.8|207975.8|7
1736784430000|2025-01-13 16:07:10|208070.1|207980.1|208070.4|207980.4|208073.8|207983.8|208068.9|207978.9|12
1736784440000|2025-01-13 16:07:20|208069.1|207979.1|208066.1|207976.1|208079.8|207989.8|208066.1|207976.1|16
1736784450000|2025-01-13 16:07:30|208067.9|207977.9|208076.9|207986.9|208076.9|207986.9|208067.9|207977.9|5
1736784460000|2025-01-13 16:07:40|208072.7|207982.7|208097.6|208007.6|208107.4|208017.4|208072.7|207982.7|18
1736784470000|2025-01-13 16:07:50|208097.4|208007.4|208101.6|208011.6|208102.5|208012.5|208095.4|208005.4|9
1736784490000|2025-01-13 16:08:10|208101.7|208011.7|208079.1|207989.1|208101.7|208011.7|208075.6|207985.6|6
1736784500000|2025-01-13 16:08:20|208078.1|207988.1|208002.1|207912.1|208078.1|207988.1|207996.8|207906.8|24
1736784510000|2025-01-13 16:08:30|208003.1|207913.1|208017.7|207927.7|208022.7|207932.7|208003.1|207913.1|16
1736784520000|2025-01-13 16:08:40|208017|207927|208014.6|207924.6|208019|207929|208011.5|207921.5|14
1736784530000|2025-01-13 16:08:50|208015|207925|208006.6|207916.6|208026.2|207936.2|208005.6|207915.6|23
1736784540000|2025-01-13 16:09:00|208010.2|207920.2|208004|207914|208017.7|207927.7|208000.1|207910.1|15
1736784550000|2025-01-13 16:09:10|208004.1|207914.1|208017.8|207927.8|208017.8|207927.8|208004.1|207914.1|16
1736784560000|2025-01-13 16:09:20|208015.7|207925.7|208017.4|207927.4|208018|207928|208011.2|207921.2|20
1736784570000|2025-01-13 16:09:30|208012.3|207922.3|208010.9|207920.9|208017.5|207927.5|208003.8|207913.8|20
1736784580000|2025-01-13 16:09:40|208013|207923|208041.6|207951.6|208044.4|207954.4|207998.7|207908.7|17
1736784590000|2025-01-13 16:09:50|208042|207952|208020|207930|208045.4|207955.4|208019.4|207929.4|14
1736784600000|2025-01-13 16:10:00|208017.8|207927.8|208018.4|207928.4|208019.2|207929.2|208017.8|207927.8|3
1736784610000|2025-01-13 16:10:10|208018|207928|208011.6|207921.6|208018.3|207928.3|208011.5|207921.5|9
1736784620000|2025-01-13 16:10:20|208008.5|207918.5|207973.2|207883.2|208008.5|207918.5|207971.8|207881.8|16
1736784630000|2025-01-13 16:10:30|207974.8|207884.8|207991.2|207901.2|207994.1|207904.1|207972.5|207882.5|11
1736784640000|2025-01-13 16:10:40|207990.2|207900.2|207976.8|207886.8|207991.1|207901.1|207974.9|207884.9|12
1736784650000|2025-01-13 16:10:50|207976.5|207886.5|207977.9|207887.9|207977.9|207887.9|207972.5|207882.5|11
1736784660000|2025-01-13 16:11:00|207973.9|207883.9|207976.2|207886.2|207985|207895|207972.5|207882.5|13
1736784670000|2025-01-13 16:11:10|207977.4|207887.4|208022.9|207932.9|208022.9|207932.9|207975.9|207885.9|6
1736784680000|2025-01-13 16:11:20|208038|207948|208047.3|207957.3|208049|207959|208037.6|207947.6|13
1736784690000|2025-01-13 16:11:30|208048.7|207958.7|208053.7|207963.7|208054.9|207964.9|208036.4|207946.4|20
1736784700000|2025-01-13 16:11:40|208054.9|207964.9|208052.4|207962.4|208055.2|207965.2|208052.4|207962.4|16
1736784710000|2025-01-13 16:11:50|208053.7|207963.7|208040.7|207950.7|208055.5|207965.5|208040.7|207950.7|18
1736784720000|2025-01-13 16:12:00|208040.8|207950.8|208049.2|207959.2|208051.2|207961.2|208039.5|207949.5|13
1736784730000|2025-01-13 16:12:10|208049.5|207959.5|208094.5|208004.5|208096.7|208024.9|208049.2|207959.2|12
1736784740000|2025-01-13 16:12:20|208112.7|208022.7|208118.3|208028.3|208118.3|208028.3|208107.6|208017.6|18
1736784750000|2025-01-13 16:12:30|208118.1|208028.1|208107.1|208017.1|208118.1|208028.1|208104.3|208014.3|4
1736784760000|2025-01-13 16:12:40|208107.2|208017.2|208094|208004|208110.9|208020.9|208094|208004|11
1736784770000|2025-01-13 16:12:50|208097.2|208007.2|208106.3|208016.3|208107.2|208017.2|208096.6|208006.6|17
1736784780000|2025-01-13 16:13:00|208104.1|208014.1|208116.2|208026.2|208116.2|208026.2|208104.1|208014.1|12
1736784790000|2025-01-13 16:13:10|208117.5|208027.5|208075|207985|208117.5|208027.5|208058.1|207978.4|6
1736784800000|2025-01-13 16:13:20|208074.9|207984.9|208060.8|207970.8|208074.9|207984.9|208060.8|207970.8|19
1736784810000|2025-01-13 16:13:30|208060.7|207970.7|208070.9|207980.9|208070.9|207980.9|208060.7|207970.7|10
1736784820000|2025-01-13 16:13:40|208070.7|207980.7|208072.5|207982.5|208072.5|207982.5|208063.7|207973.7|14
1736784830000|2025-01-13 16:13:50|208071.3|207981.3|208063.9|207973.9|208072.9|207982.9|208062.4|207972.4|18
1736784840000|2025-01-13 16:14:00|208065.9|207975.9|208066.9|207976.9|208066.9|207976.9|208063.7|207973.7|4
1736784850000|2025-01-13 16:14:10|208066.7|207976.7|208071.3|207981.3|208071.3|208001.9|208020.4|207970.4|14
1736784860000|2025-01-13 16:14:20|208072.5|207982.5|208104.4|208014.4|208104.9|208014.9|208067.1|207977.1|11
1736784870000|2025-01-13 16:14:30|208106.8|208016.8|208108.1|208018.1|208110.1|208020.1|208101|208011|16
1736784880000|2025-01-13 16:14:40|208107.9|208017.9|208106.4|208016.4|208107.9|208017.9|208103.2|208013.2|9
1736784890000|2025-01-13 16:14:50|208106.5|208016.5|208070.1|207980.1|208106.5|208016.5|208052.1|207980.1|12
1736784900000|2025-01-13 16:15:00|208071.7|207981.7|208066|207976|208071.7|207981.7|208063.5|207973.5|10
1736784910000|2025-01-13 16:15:10|208066.1|207976.1|208065.9|207975.9|208066.1|207976.1|208062.3|207972.3|12
1736784920000|2025-01-13 16:15:20|208065.7|207975.7|208065.9|207975.9|208065.9|207975.9|208065.7|207975.7|2
1736784930000|2025-01-13 16:15:30|208066.2|207976.2|208066.2|207976.2|208066.2|207976.2|208066.2|207976.2|1
1736784940000|2025-01-13 16:15:40|208065.9|207975.9|208065.1|207975.1|208069.4|207979.4|208065.1|207975.1|5
1736784950000|2025-01-13 16:15:50|208064.3|207974.3|208065.4|207975.4|208066|207976|208062.8|207972.8|8
1736784960000|2025-01-13 16:16:00|208067.3|207977.3|208069.6|207979.6|208071.4|207981.4|208067.2|207977.2|15
1736784970000|2025-01-13 16:16:10|208068.3|207978.3|208066.5|207976.5|208068.3|207978.3|208063.7|207973.7|8
1736784980000|2025-01-13 16:16:20|208064.9|207974.9|208066.4|207976.4|208068.4|207978.4|208064.9|207974.9|6
1736784990000|2025-01-13 16:16:30|208067|207977|208039.1|207949.1|208067|207977|208031.7|207941.7|12
1736785000000|2025-01-13 16:16:40|208039.2|207949.2|208026.3|207936.3|208043.4|207953.4|208023.9|207933.9|18
1736785010000|2025-01-13 16:16:50|208026.2|207936.2|208054.3|207964.3|208054.3|207964.3|208026.2|207936.2|6
1736785020000|2025-01-13 16:17:00|208047.7|207957.7|208032.4|207942.4|208047.7|207957.7|208028.1|207938.1|11
1736785030000|2025-01-13 16:17:10|208032.7|207942.7|208057.6|207967.6|208057.6|207967.6|208024|207934|11
1736785040000|2025-01-13 16:17:20|208057.8|207967.8|208099.3|208009.3|208103.6|208013.6|208057.8|207967.8|23
1736785050000|2025-01-13 16:17:30|208100.8|208010.8|208107.1|208017.1|208108.2|208018.2|208100.8|208010.8|20
1736785060000|2025-01-13 16:17:40|208108.6|208018.6|208106.9|208016.9|208108.6|208018.6|208106.7|208016.7|6
1736785070000|2025-01-13 16:17:50|208105|208015|208102|208012|208105|208015|208102|208012|7
1736785080000|2025-01-13 16:18:00|208101.8|208011.8|208094.7|208004.7|208102|208012|208092.9|208002.9|12
1736785090000|2025-01-13 16:18:10|208098.1|208008.1|208102.9|208012.9|208107.3|208017.3|208098.1|208008.1|14
1736785100000|2025-01-13 16:18:20|208104.1|208014.1|208096.5|208006.5|208104.1|208014.1|208096.4|208006.4|12
1736785110000|2025-01-13 16:18:30|208096.6|208006.6|208060.7|207970.7|208096.9|208006.9|208056.6|207966.6|8
1736785120000|2025-01-13 16:18:40|208059|207969|208058.4|208008.4|208069.1|208008.4|208051.3|207969|11
1736785130000|2025-01-13 16:18:50|208058.7|208008.7|208054.3|208004.3|208058.7|208008.7|208054.3|208004.3|7
1736785140000|2025-01-13 16:19:00|208050.7|208000.7|208057.9|208007.9|208059.6|208009.6|208050.7|208000.7|14
1736785150000|2025-01-13 16:19:10|208059.3|208009.3|208111.7|208021.7|208111.7|208021.7|208059.3|208009.3|16
1736785160000|2025-01-13 16:19:20|208111.9|208021.9|208111.9|208021.9|208111.9|208021.9|208111.9|208021.9|1
1736785170000|2025-01-13 16:19:30|208109.6|208019.6|208106.7|208016.7|208111|208021|208106.7|208016.7|7
1736785180000|2025-01-13 16:19:40|208108.1|208018.1|208107.8|208017.8|208110.8|208020.8|208107.8|208017.8|8
1736785190000|2025-01-13 16:19:50|208106.3|208016.3|208056.8|207966.8|208109.2|208019.2|208041.3|207964.1|16
1736785200000|2025-01-13 16:20:00|208056.4|207966.4|208023.7|207933.7|208056.4|207966.4|207989.4|207923.6|16
1736785210000|2025-01-13 16:20:10|208017.2|207927.2|208026.2|207936.2|208032.9|207942.9|208016|207926|19
1736785220000|2025-01-13 16:20:20|208026.4|207936.4|207983.1|207893.1|208026.4|207936.4|207981.1|207891.1|16
1736785230000|2025-01-13 16:20:30|207979.5|207929.5|207979.9|207929.9|208001.1|207951.1|207977.3|207927.3|15
1736785240000|2025-01-13 16:20:40|207998.5|207908.5|207988.8|207898.8|208013|207923|207983.6|207893.6|21
1736785250000|2025-01-13 16:20:50|207990.6|207900.6|208009.3|207919.3|208017.9|207927.9|207990.6|207900.6|20
1736785260000|2025-01-13 16:21:00|208005|207915|208023.7|207933.7|208023.9|207933.9|208004.5|207914.5|16
1736785270000|2025-01-13 16:21:10|208025.2|207935.2|208025.1|207935.1|208050.7|207960.7|208023.1|207933.1|15
1736785280000|2025-01-13 16:21:20|208027|207937|208079.8|207989.8|208091|208001|208026.8|207936.8|32
1736785290000|2025-01-13 16:21:30|208085|207995|208103.5|208013.5|208103.5|208034.7|208075.1|207989.5|24
1736785300000|2025-01-13 16:21:40|208101|208011|208096.4|208006.4|208103|208013|208096.4|208006.4|15
1736785310000|2025-01-13 16:21:50|208089.8|207999.8|208093.6|208003.6|208105.2|208015.2|208085.1|207995.1|28
1736785320000|2025-01-13 16:22:00|208096.5|208006.5|208096.1|208006.1|208096.5|208006.5|208083.2|207993.2|9
1736785330000|2025-01-13 16:22:10|208096.3|208006.3|208078.5|207988.5|208099|208009|208072.1|207982.1|18
1736785340000|2025-01-13 16:22:20|208076.7|207986.7|208097.3|208007.3|208100.2|208010.2|208074.1|207984.1|14
1736785350000|2025-01-13 16:22:30|208097.1|208007.1|208071.7|207981.7|208097.1|208007.1|208065.5|207975.5|10
1736785360000|2025-01-13 16:22:40|208070.2|207980.2|208072.4|207982.4|208072.4|207982.4|208067|207977|12
1736785370000|2025-01-13 16:22:50|208072.2|207982.2|208063.8|207973.8|208072.2|207982.2|208063.8|207973.8|6
1736785380000|2025-01-13 16:23:00|208065.3|207975.3|208065.3|207975.3|208065.5|207975.5|208065.3|207975.3|3
1736785390000|2025-01-13 16:23:10|208068.2|207978.2|208063.4|207973.4|208073.1|207983.1|208057.9|207967.9|13
1736785400000|2025-01-13 16:23:20|208064.9|207974.9|208022.7|207932.7|208069|207979|208018.5|207928.5|29
1736785410000|2025-01-13 16:23:30|208019.6|207929.6|208111.2|208021.2|208111.2|208021.2|208019.6|207929.6|24
1736785420000|2025-01-13 16:23:40|208110.9|208020.9|208078|207988|208110.9|208020.9|208074.6|207984.6|21
1736785430000|2025-01-13 16:23:50|208076.1|207986.1|208099.6|208009.6|208103|208022.1|208048.7|207986.1|18
1736785440000|2025-01-13 16:24:00|208097.7|208007.7|208095.5|208005.5|208102.6|208012.6|208095.5|208005.5|14
1736785450000|2025-01-13 16:24:10|208090.9|208000.9|208085.2|207995.2|208094.4|208004.4|208080.4|207990.4|8
1736785460000|2025-01-13 16:24:20|208086.7|207996.7|208106.2|208016.2|208112.3|208022.3|208086.7|207996.7|24
1736785470000|2025-01-13 16:24:30|208107.8|208017.8|208108.1|208018.1|208108.1|208018.1|208107.8|208017.8|2
1736785480000|2025-01-13 16:24:40|208107.8|208017.8|208061.1|208011.1|208112.3|208022.3|208056.9|208006.9|19
1736785490000|2025-01-13 16:24:50|208059.3|208009.3|208021.6|207971.6|208060.6|208010.6|208016.6|207966.6|12
1736785500000|2025-01-13 16:25:00|208019.7|207969.7|208021.3|207971.3|208027.1|207977.1|208018.3|207968.3|12
1736785510000|2025-01-13 16:25:10|208019.8|207969.8|207974.5|207884.5|208021|207971|207953.5|207884.1|21
1736785520000|2025-01-13 16:25:20|207974.1|207884.1|207938.1|207888.1|207974.7|207888.1|207932.8|207881.3|8
1736785530000|2025-01-13 16:25:30|207936.9|207886.9|207933.6|207883.6|207936.9|207886.9|207933.4|207883.4|5
1736785540000|2025-01-13 16:25:40|207933.4|207883.4|207944.8|207894.8|207948.7|207898.7|207932.7|207882.7|16
1736785550000|2025-01-13 16:25:50|207946.6|207896.6|207947.2|207897.2|207948|207898|207941.1|207891.1|20
1736785560000|2025-01-13 16:26:00|207944.8|207894.8|207906.2|207816.2|207944.8|207894.8|207890.2|207816.2|24
1736785570000|2025-01-13 16:26:10|207901.7|207811.7|207905.8|207815.8|207910.9|207846|207884.5|207805.8|24
1736785580000|2025-01-13 16:26:20|207905.7|207815.7|207899.7|207809.7|207905.8|207815.8|207899|207809|10
1736785590000|2025-01-13 16:26:30|207901.9|207811.9|207884.9|207834.9|207916|207866|207883.4|207810.5|16
1736785600000|2025-01-13 16:26:40|207879.2|207829.2|207842.5|207792.5|207883.5|207833.5|207837.5|207787.5|12
1736785610000|2025-01-13 16:26:50|207844.4|207794.4|207875.6|207785.6|207878|207801.7|207844.4|207782.5|17
1736785620000|2025-01-13 16:27:00|207872.2|207782.2|207874.4|207784.4|207878.3|207788.3|207865.9|207775.9|27
1736785630000|2025-01-13 16:27:10|207874.2|207784.2|207880.8|207790.8|207880.8|207790.8|207872.5|207782.5|16
1736785640000|2025-01-13 16:27:20|207878.2|207788.2|207881.4|207791.4|207886.2|207796.2|207877|207787|16
1736785650000|2025-01-13 16:27:30|207880.3|207790.3|207876.9|207786.9|207885.1|207795.1|207876.9|207786.9|10
1736785660000|2025-01-13 16:27:40|207876.6|207786.6|207892|207802|207893.7|207803.7|207876.6|207786.6|13
1736785670000|2025-01-13 16:27:50|207888.2|207798.2|207876.4|207786.4|207891.6|207801.6|207875.7|207785.7|12
1736785680000|2025-01-13 16:28:00|207874.7|207784.7|207877.4|207787.4|207879.4|207789.4|207874.7|207784.7|8
1736785690000|2025-01-13 16:28:10|207876.4|207786.4|207883.6|207793.6|207893.4|207806.2|207846.8|207784.8|16
1736785700000|2025-01-13 16:28:20|207883.1|207793.1|207873.1|207783.1|207883.6|207793.6|207872.5|207782.5|20
1736785710000|2025-01-13 16:28:30|207864.5|207774.5|207868.7|207778.7|207869.8|207779.8|207863.8|207773.8|5
1736785720000|2025-01-13 16:28:40|207868.5|207778.5|207822.3|207772.3|207868.5|207778.5|207819.9|207769.9|15
1736785730000|2025-01-13 16:28:50|207815.6|207765.6|207815.1|207765.1|207815.7|207765.7|207810.1|207760.1|21
1736785740000|2025-01-13 16:29:00|207814.9|207764.9|207796|207706|207814.9|207764.9|207769.1|207706|15
1736785750000|2025-01-13 16:29:10|207795.8|207705.8|207796|207706|207809.6|207719.6|207794.7|207704.7|21
1736785760000|2025-01-13 16:29:20|207795.7|207705.7|207796.3|207706.3|207796.5|207706.5|207793.8|207703.8|17
1736785770000|2025-01-13 16:29:30|207796.5|207706.5|207755.3|207665.3|207796.5|207706.5|207733.9|207643.9|22
1736785780000|2025-01-13 16:29:40|207755.1|207665.1|207764.8|207674.8|207767.3|207677.3|207750|207660|20
1736785790000|2025-01-13 16:29:50|207764.7|207674.7|207763.7|207673.7|207764.8|207674.8|207761|207671|5
1736785800000|2025-01-13 16:30:00|207761.1|207671.1|207798.7|207708.7|207815.3|207725.3|207727.8|207664.8|28
1736785810000|2025-01-13 16:30:10|207798.4|207708.4|207817.2|207727.2|207821.9|207731.9|207791.3|207701.3|10
1736785820000|2025-01-13 16:30:20|207817|207727|207816.2|207726.2|207826.5|207736.5|207814.3|207724.3|10
1736785830000|2025-01-13 16:30:30|207814.1|207724.1|207800|207710|207815.6|207725.6|207793.4|207703.4|16
1736785840000|2025-01-13 16:30:40|207801.5|207711.5|207806.4|207716.4|207809.6|207719.6|207797.8|207707.8|18
1736785850000|2025-01-13 16:30:50|207808.6|207718.6|207809.6|207719.6|207810|207720|207805.1|207715.1|9
1736785860000|2025-01-13 16:31:00|207811.6|207721.6|207824.6|207734.6|207835.8|207745.8|207811.6|207721.6|25
1736785870000|2025-01-13 16:31:10|207820.1|207730.1|207819.3|207729.3|207821.5|207731.5|207816.8|207726.8|8
1736785880000|2025-01-13 16:31:20|207818|207728|207764.9|207674.9|207819.4|207729.4|207764.2|207674.2|15
1736785890000|2025-01-13 16:31:30|207764.8|207674.8|207763.8|207673.8|207766.1|207676.1|207762.8|207672.8|15
1736785900000|2025-01-13 16:31:40|207765.1|207675.1|207765|207675|207766.3|207676.3|207763.4|207673.4|8
1736785910000|2025-01-13 16:31:50|207762|207672|207764.7|207674.7|207766.3|207676.3|207762|207672|16
1736785920000|2025-01-13 16:32:00|207763.9|207673.9|207729.6|207639.6|207766.6|207676.6|207729.1|207639.1|25
1736785930000|2025-01-13 16:32:10|207728.7|207638.7|207738.9|207648.9|207741.8|207651.8|207727.9|207637.9|20
1736785940000|2025-01-13 16:32:20|207738.3|207648.3|207732.1|207642.1|207740|207650|207732.1|207642.1|7
1736785950000|2025-01-13 16:32:30|207731.3|207641.3|207724.1|207634.1|207731.5|207641.5|207720.9|207630.9|13
1736785960000|2025-01-13 16:32:40|207720.7|207630.7|207742.3|207652.3|207743.6|207653.6|207720.7|207630.7|14
1736785970000|2025-01-13 16:32:50|207742.4|207652.4|207738|207648|207743.6|207653.6|207737.8|207647.8|19
1736785980000|2025-01-13 16:33:00|207736.5|207646.5|207733.6|207643.6|207745.6|207655.6|207731.3|207641.3|11
1736785990000|2025-01-13 16:33:10|207730.6|207640.6|207741|207651|207742.8|207652.8|207730.6|207640.6|8
1736786000000|2025-01-13 16:33:20|207742.5|207652.5|207732.7|207642.7|207744.5|207654.5|207732.4|207642.4|16
1736786010000|2025-01-13 16:33:30|207732.2|207642.2|207729.8|207639.8|207732.2|207642.2|207722.7|207632.7|16
1736786020000|2025-01-13 16:33:40|207731|207641|207733.3|207643.3|207735.7|207645.7|207731|207641|6
1736786030000|2025-01-13 16:33:50|207733.8|207643.8|207756.1|207666.1|207756.1|207666.1|207733.8|207643.8|8
1736786040000|2025-01-13 16:34:00|207758.3|207668.3|207714.4|207624.4|207759.8|207669.8|207713.3|207623.3|18
1736786050000|2025-01-13 16:34:10|207712.8|207622.8|207718.4|207628.4|207725.3|207635.3|207710.5|207620.5|14
1736786060000|2025-01-13 16:34:20|207718.7|207628.7|207719.6|207629.6|207724.4|207634.4|207718.6|207628.6|9
1736786070000|2025-01-13 16:34:30|207717.9|207627.9|207717.4|207627.4|207719|207629|207716.9|207626.9|7
1736786080000|2025-01-13 16:34:40|207717.3|207627.3|207700.9|207610.9|207717.5|207627.5|207700.9|207610.9|13
1736786090000|2025-01-13 16:34:50|207700.8|207610.8|207711.2|207621.2|207711.2|207621.2|207695.4|207605.4|11
1736786100000|2025-01-13 16:35:00|207709.3|207619.3|207677.9|207587.9|207712.6|207622.6|207677.9|207587.9|21
1736786110000|2025-01-13 16:35:10|207681|207591|207677|207587|207687.8|207597.8|207676.4|207586.4|21
1736786120000|2025-01-13 16:35:20|207664.4|207574.4|207669.4|207579.4|207677|207587|207664.4|207574.4|13
1736786130000|2025-01-13 16:35:30|207667.6|207577.6|207665.1|207575.1|207669.1|207579.1|207665.1|207575.1|5
1736786140000|2025-01-13 16:35:40|207667.8|207577.8|207678.8|207588.8|207679.6|207589.6|207665.1|207575.1|24
1736786150000|2025-01-13 16:35:50|207677.8|207587.8|207705.1|207615.1|207708.2|207626.5|207675.9|207585.9|22
1736786170000|2025-01-13 16:36:10|207704.9|207614.9|207719.8|207629.8|207727.4|207637.4|207704.9|207614.9|11
1736786180000|2025-01-13 16:36:20|207718.4|207628.4|207710.3|207620.3|207718.4|207628.4|207708.2|207618.2|14
1736786190000|2025-01-13 16:36:30|207709.1|207619.1|207654.2|207604.2|207720.5|207630.5|207649.6|207599.6|21
1736786200000|2025-01-13 16:36:40|207653.1|207603.1|207649|207599|207654.1|207604.1|207649|207599|7
1736786210000|2025-01-13 16:36:50|207657.1|207607.1|207677.3|207587.3|207677.3|207607.1|207657.1|207580.4|8
1736786220000|2025-01-13 16:37:00|207675.9|207585.9|207663.6|207573.6|207675.9|207585.9|207663.4|207573.4|9
1736786230000|2025-01-13 16:37:10|207666|207576|207665.4|207575.4|207667.4|207577.4|207663.9|207573.9|8
1736786240000|2025-01-13 16:37:20|207666.7|207576.7|207664.1|207574.1|207667.3|207577.3|207664.1|207574.1|10
1736786250000|2025-01-13 16:37:30|207663.6|207573.6|207672.9|207582.9|207672.9|207582.9|207663.6|207573.6|5
1736786260000|2025-01-13 16:37:40|207672.7|207582.7|207669.3|207579.3|207672.9|207582.9|207669.3|207579.3|4
1736786270000|2025-01-13 16:37:50|207668.9|207578.9|207668.9|207578.9|207669.3|207579.3|207668.9|207578.9|4
1736786280000|2025-01-13 16:38:00|207669.1|207579.1|207669.3|207579.3|207669.5|207579.5|207669.1|207579.1|3
1736786290000|2025-01-13 16:38:10|207669.9|207579.9|207669.2|207579.2|207669.9|207579.9|207668.9|207578.9|4
1736786310000|2025-01-13 16:38:30|207668.2|207578.2|207668.6|207578.6|207668.6|207578.6|207668.2|207578.2|2
1736786320000|2025-01-13 16:38:40|207668.5|207578.5|207644.2|207594.2|207668.5|207594.2|207644.2|207576.6|4
1736786330000|2025-01-13 16:38:50|207644.1|207594.1|207671.9|207581.9|207672.6|207602.5|207644.1|207581.8|7
1736786340000|2025-01-13 16:39:00|207672.5|207582.5|207681|207591|207716.4|207626.4|207672.5|207582.5|16
1736786350000|2025-01-13 16:39:10|207679|207589|207674.1|207584.1|207680.7|207590.7|207674.1|207584.1|7
1736786360000|2025-01-13 16:39:20|207675.7|207585.7|207676.6|207586.6|207676.6|207586.6|207672.6|207582.6|8
1736786370000|2025-01-13 16:39:30|207678|207588|207677.6|207587.6|207679.3|207589.3|207674.2|207584.2|12
1736786380000|2025-01-13 16:39:40|207674.7|207584.7|207677.1|207587.1|207677.8|207587.8|207671.6|207581.6|10
1736786390000|2025-01-13 16:39:50|207675.6|207585.6|207668.7|207578.7|207675.6|207585.6|207668.7|207578.7|5
1736786400000|2025-01-13 16:40:00|207668.1|207578.1|207662.5|207572.5|207668.1|207578.1|207659.5|207569.5|12
1736786410000|2025-01-13 16:40:10|207662.7|207572.7|207586.4|207496.4|207662.7|207572.7|207586.4|207496.4|18
1736786420000|2025-01-13 16:40:20|207589.8|207499.8|207609.2|207519.2|207609.2|207519.2|207583.4|207493.4|11
1736786430000|2025-01-13 16:40:30|207607|207517|207661.1|207571.1|207664|207574|207607|207517|21
1736786440000|2025-01-13 16:40:40|207662.5|207572.5|207663.5|207573.5|207665|207575|207661.2|207571.2|12
1736786450000|2025-01-13 16:40:50|207664.5|207574.5|207726.8|207636.8|207726.8|207636.8|207664.5|207574.5|18
1736786460000|2025-01-13 16:41:00|207725.3|207635.3|207696.8|207606.8|207725.3|207635.3|207696.1|207606.1|17
1736786470000|2025-01-13 16:41:10|207697|207607|207694.9|207604.9|207697|207607|207690.8|207600.8|8
1736786480000|2025-01-13 16:41:20|207693.2|207603.2|207693.8|207603.8|207694.9|207604.9|207691.9|207601.9|22
1736786490000|2025-01-13 16:41:30|207694.6|207604.6|207662.1|207572.1|207694.6|207604.6|207659.4|207569.4|10
1736786500000|2025-01-13 16:41:40|207665|207575|207720.3|207630.3|207720.3|207630.3|207665|207575|10
1736786510000|2025-01-13 16:41:50|207718.7|207628.7|207763.9|207673.9|207763.9|207673.9|207718.5|207628.5|14
1736786520000|2025-01-13 16:42:00|207764.3|207674.3|207794.4|207704.4|207798.4|207708.4|207764.3|207674.3|17
1736786530000|2025-01-13 16:42:10|207797|207707|207802.6|207712.6|207803.4|207713.4|207797|207707|11
1736786540000|2025-01-13 16:42:20|207803.1|207713.1|207802.9|207712.9|207803.1|207713.1|207802.9|207712.9|4
1736786550000|2025-01-13 16:42:30|207806.1|207716.1|207813.3|207723.3|207813.4|207723.4|207806.1|207716.1|11
1736786560000|2025-01-13 16:42:40|207815|207725|207815.9|207725.9|207817.8|207727.8|207812|207722|15
1736786570000|2025-01-13 16:42:50|207814.5|207724.5|207815.6|207725.6|207815.7|207725.7|207813.7|207723.7|5
1736786580000|2025-01-13 16:43:00|207814.1|207724.1|207817.9|207767.9|207827.1|207777.1|207813.5|207723.5|7
1736786590000|2025-01-13 16:43:10|207818.3|207768.3|207858.7|207768.7|207858.7|207768.7|207818.1|207768.1|4
1736786600000|2025-01-13 16:43:20|207859.2|207769.2|207881.1|207791.1|207887.4|207797.4|207853.9|207763.9|22
1736786610000|2025-01-13 16:43:30|207879.9|207789.9|207855.4|207765.4|207879.9|207789.9|207852.3|207762.3|16
1736786620000|2025-01-13 16:43:40|207861.1|207771.1|207855.5|207765.5|207861.3|207771.3|207853.3|207763.3|20
1736786630000|2025-01-13 16:43:50|207851.7|207761.7|207852.6|207762.6|207852.8|207762.8|207845.9|207755.9|18
1736786640000|2025-01-13 16:44:00|207852.9|207762.9|207851.4|207761.4|207852.9|207762.9|207844.7|207754.7|9
1736786650000|2025-01-13 16:44:10|207852.3|207762.3|207854.4|207764.4|207854.4|207764.4|207852.3|207762.3|3
1736786660000|2025-01-13 16:44:20|207854.1|207764.1|207845.1|207755.1|207854.1|207764.1|207843.8|207753.8|9
1736786670000|2025-01-13 16:44:30|207845.8|207755.8|207847.8|207757.8|207849.2|207759.2|207836.4|207746.4|21
1736786680000|2025-01-13 16:44:40|207848.8|207758.8|207863.4|207773.4|207863.4|207773.4|207847.8|207757.8|9
1736786690000|2025-01-13 16:44:50|207863.2|207773.2|207852.9|207762.9|207863.2|207773.2|207849|207759|8
1736786700000|2025-01-13 16:45:00|207849|207759|207849|207759|207849|207759|207849|207759|1
1736786710000|2025-01-13 16:45:10|207853.2|207763.2|207852.7|207762.7|207853.2|207763.2|207852.7|207762.7|2
1736786720000|2025-01-13 16:45:20|207854.1|207764.1|207861.8|207771.8|207862.8|207772.8|207854.1|207764.1|6
1736786740000|2025-01-13 16:45:40|207860.4|207770.4|207885.9|207795.9|207890.2|207800.2|207860.4|207770.4|17
1736786750000|2025-01-13 16:45:50|207885.4|207795.4|207935.4|207845.4|207935.4|207845.4|207882|207792|7
1736786760000|2025-01-13 16:46:00|207934.8|207844.8|207923.6|207833.6|207964.7|207874.7|207922.5|207832.5|18
1736786770000|2025-01-13 16:46:10|207923|207833|207918.6|207828.6|207923.6|207833.6|207914.7|207824.7|9
1736786780000|2025-01-13 16:46:20|207919.8|207829.8|207922|207832|207922|207832|207918.6|207828.6|3
1736786790000|2025-01-13 16:46:30|207920.6|207830.6|207905.5|207815.5|207920.6|207830.6|207899.7|207809.7|12
1736786800000|2025-01-13 16:46:40|207903.4|207813.4|207904.2|207814.2|207904.2|207814.2|207888.9|207798.9|12
1736786810000|2025-01-13 16:46:50|207895.4|207805.4|207897.9|207807.9|207903.9|207813.9|207894.6|207804.6|10
1736786820000|2025-01-13 16:47:00|207900.4|207810.4|207897.9|207807.9|207902.1|207812.1|207893.5|207803.5|18
1736786830000|2025-01-13 16:47:10|207901.3|207811.3|207886.1|207796.1|207904.5|207814.5|207886.1|207796.1|7
1736786840000|2025-01-13 16:47:20|207887.9|207797.9|207934.1|207844.1|207935.5|207845.5|207887.9|207797.9|8
1736786850000|2025-01-13 16:47:30|207935.3|207845.3|207952.7|207862.7|207953.5|207863.5|207935.3|207845.3|11
1736786860000|2025-01-13 16:47:40|207951.4|207861.4|207948|207858|207952.7|207862.7|207946.1|207856.1|7
1736786870000|2025-01-13 16:47:50|207948.3|207858.3|207973.8|207883.8|207973.8|207883.8|207948.3|207858.3|14
1736786880000|2025-01-13 16:48:00|207971.9|207881.9|207978.7|207888.7|207986.2|207896.2|207969.7|207879.7|15
1736786890000|2025-01-13 16:48:10|207976.5|207886.5|207985.6|207895.6|207985.6|207895.6|207968.3|207878.3|10
1736786900000|2025-01-13 16:48:20|207984.5|207894.5|207991.6|207901.6|207991.6|207901.6|207984.5|207894.5|12
1736786910000|2025-01-13 16:48:30|207993|207903|207967|207877|207993|207903|207967|207877|10
1736786920000|2025-01-13 16:48:40|207968.3|207878.3|207986.6|207896.6|207986.6|207896.6|207968.3|207878.3|12
1736786930000|2025-01-13 16:48:50|207987.7|207897.7|207976.1|207886.1|207989.2|207899.2|207976.1|207886.1|9
1736786940000|2025-01-13 16:49:00|207978.1|207888.1|207978|207888|207981.2|207891.2|207974.8|207884.8|12
1736786950000|2025-01-13 16:49:10|207979.9|207889.9|207978.3|207888.3|207979.9|207889.9|207978.3|207888.3|3
1736786960000|2025-01-13 16:49:20|207979.1|207889.1|207930.8|207840.8|207979.1|207889.1|207924.1|207834.1|12
1736786970000|2025-01-13 16:49:30|207928.7|207838.7|207928.6|207838.6|207930.7|207840.7|207926.7|207836.7|9
1736786980000|2025-01-13 16:49:40|207926.3|207836.3|207911|207821|207926.3|207836.3|207893.9|207803.9|23
1736786990000|2025-01-13 16:49:50|207910.4|207820.4|207925|207835|207926.4|207836.4|207910.4|207820.4|12
1736787000000|2025-01-13 16:50:00|207923.5|207833.5|207928.3|207838.3|207928.3|207838.3|207914.7|207824.7|13
1736787010000|2025-01-13 16:50:10|207930.2|207840.2|207930.3|207840.3|207931.5|207841.5|207930.1|207840.1|6
1736787020000|2025-01-13 16:50:20|207930.1|207840.1|207930.4|207840.4|207931.7|207841.7|207930.1|207840.1|5
1736787030000|2025-01-13 16:50:30|207928.7|207838.7|207937|207847|207937|207847|207927.2|207837.2|6
1736787050000|2025-01-13 16:50:50|207938.3|207848.3|207976.9|207886.9|207989.1|207899.1|207938.3|207848.3|12
1736787060000|2025-01-13 16:51:00|207978.7|207888.7|207980.4|207890.4|207983.7|207893.7|207975.6|207885.6|12
1736787070000|2025-01-13 16:51:10|207977.2|207887.2|207977.8|207887.8|207985.2|207895.2|207976.5|207886.5|24
1736787080000|2025-01-13 16:51:20|207976.6|207886.6|207930.5|207840.5|207976.6|207886.6|207930.5|207840.5|11
1736787090000|2025-01-13 16:51:30|207930.4|207840.4|207932.5|207842.5|207932.6|207842.6|207927.7|207837.7|11
1736787100000|2025-01-13 16:51:40|207941.8|207851.8|207936.9|207846.9|207941.8|207851.8|207930.5|207840.5|9
1736787120000|2025-01-13 16:52:00|207934.3|207844.3|207938.3|207848.3|207938.3|207848.3|207934.1|207844.1|9
1736787140000|2025-01-13 16:52:20|207934.1|207844.1|207932.4|207842.4|207938.9|207848.9|207931.6|207841.6|10
1736787150000|2025-01-13 16:52:30|207938.6|207848.6|207938.3|207848.3|207939.7|207849.7|207932.6|207842.6|8
1736787160000|2025-01-13 16:52:40|207939.2|207849.2|207935.8|207845.8|207939.2|207849.2|207935.8|207845.8|2
1736787170000|2025-01-13 16:52:50|207936.1|207846.1|207970.5|207880.5|207971.6|207881.6|207936.1|207846.1|20
1736787180000|2025-01-13 16:53:00|207972.3|207882.3|207975.3|207885.3|207975.3|207885.3|207970.2|207880.2|5
1736787190000|2025-01-13 16:53:10|207975.9|207885.9|207976.3|207886.3|207976.3|207886.3|207975.9|207885.9|2
1736787200000|2025-01-13 16:53:20|207976.5|207886.5|207976.5|207886.5|207976.5|207886.5|207976.5|207886.5|1
1736787210000|2025-01-13 16:53:30|207975.1|207885.1|207971.8|207881.8|207975.1|207885.1|207964.6|207874.6|22
1736787220000|2025-01-13 16:53:40|207971.6|207881.6|207986.2|207936.2|207993.8|207943.8|207971.6|207881.6|17
1736787230000|2025-01-13 16:53:50|207987.6|207937.6|207975.2|207885.2|207992.9|207942.9|207975.2|207885.2|26
1736787240000|2025-01-13 16:54:00|207975.4|207885.4|207973.8|207883.8|207976|207886|207973.5|207883.5|7
1736787250000|2025-01-13 16:54:10|207975.1|207885.1|207973.9|207883.9|207980.4|207890.4|207973.9|207883.9|9
1736787260000|2025-01-13 16:54:20|207969.6|207879.6|207975.8|207885.8|207978.5|207888.5|207969.6|207879.6|11
1736787270000|2025-01-13 16:54:30|207977.5|207887.5|208005|207915|208005|207915|207975.3|207885.3|17
1736787280000|2025-01-13 16:54:40|208007.7|207917.7|208006.7|207916.7|208014.7|207924.7|207994.6|207904.6|18
1736787290000|2025-01-13 16:54:50|208006.6|207916.6|208005.2|207915.2|208006.6|207916.6|208005.2|207915.2|6
1736787300000|2025-01-13 16:55:00|208007.8|207917.8|208015.8|207925.8|208020.6|207930.6|208006.4|207916.4|19
1736787310000|2025-01-13 16:55:10|208016.2|207926.2|208015|207925|208017.6|207927.6|208015|207925|4
1736787320000|2025-01-13 16:55:20|208016.5|207926.5|208016.6|207926.6|208018.4|207928.4|208016.5|207926.5|7
1736787330000|2025-01-13 16:55:30|208016.8|207926.8|208020.5|207930.5|208020.7|207930.7|208016.8|207926.8|7
1736787340000|2025-01-13 16:55:40|208017.7|207927.7|208019.8|207929.8|208020.3|207930.3|208017.7|207927.7|11
1736787350000|2025-01-13 16:55:50|208020.9|207930.9|208025.8|207935.8|208030|207940|208020.9|207930.9|9
1736787360000|2025-01-13 16:56:00|208027.3|207937.3|208019.9|207929.9|208028.5|207938.5|208019.8|207929.8|10
1736787370000|2025-01-13 16:56:10|208021.2|207931.2|208019.8|207929.8|208026.9|207936.9|208019.8|207929.8|10
1736787380000|2025-01-13 16:56:20|208021.5|207931.5|208072.3|207982.3|208084.1|207994.1|208018|207928|19
1736787390000|2025-01-13 16:56:30|208053|207963|208064.9|207974.9|208068.6|207978.6|208053|207963|19
1736787400000|2025-01-13 16:56:40|208059.5|207969.5|208066.8|207976.8|208067.2|207977.2|208059.5|207969.5|23
1736787410000|2025-01-13 16:56:50|208066.3|207976.3|208063.4|207973.4|208067.2|207977.2|208063.3|207973.3|18
1736787420000|2025-01-13 16:57:00|208064.1|207974.1|208066.7|207976.7|208066.7|207976.7|208062.7|207972.7|12
1736787430000|2025-01-13 16:57:10|208066.2|207976.2|208043|207953|208066.2|207976.2|208038.2|207948.2|19
1736787440000|2025-01-13 16:57:20|208054.3|208004.3|208059|208009|208059.6|208009.6|208054.3|208004.3|9
1736787450000|2025-01-13 16:57:30|208056.5|208006.5|208055|208005|208056.5|208006.5|208039|207989|6
1736787460000|2025-01-13 16:57:40|208052.7|208002.7|208033.1|207983.1|208052.7|208002.7|208030.5|207980.5|15
1736787470000|2025-01-13 16:57:50|208031.1|207981.1|208020.5|207970.5|208031.1|207981.1|208005.5|207955.5|8
1736787480000|2025-01-13 16:58:00|208005.7|207955.7|208011.8|207961.8|208016.2|207966.2|208000.2|207950.2|19
1736787490000|2025-01-13 16:58:10|208010.9|207960.9|208010.2|207960.2|208013.1|207963.1|208007.6|207957.6|6
1736787500000|2025-01-13 16:58:20|208011.1|207961.1|208014.8|207964.8|208014.8|207964.8|208010.7|207960.7|6
1736787510000|2025-01-13 16:58:30|208015.7|207965.7|208015.7|207965.7|208015.7|207965.7|208013.7|207963.7|4
1736787520000|2025-01-13 16:58:40|208017.4|207967.4|208044.4|207994.4|208044.4|207994.4|208017.4|207967.4|11
1736787530000|2025-01-13 16:58:50|208043.1|207993.1|208060.9|207970.9|208065.2|207993.1|208042.7|207968.7|11
1736787540000|2025-01-13 16:59:00|208060.7|207970.7|208024.7|207974.7|208060.8|207979.1|208019.7|207964.4|21
1736787550000|2025-01-13 16:59:10|208024.3|207974.3|208057.9|207967.9|208059.7|207981.9|208024.3|207959.9|23
1736787560000|2025-01-13 16:59:20|208055.8|207965.8|208018.9|207968.9|208055.8|207978.6|208015|207961.1|22
1736787570000|2025-01-13 16:59:30|208017.8|207967.8|208000.2|207950.2|208017.8|207967.8|207998.4|207948.4|12
1736787580000|2025-01-13 16:59:40|207999.2|207949.2|207994.2|207944.2|207999.2|207949.2|207971.7|207921.7|17
1736787590000|2025-01-13 16:59:50|207991.2|207941.2|207978.9|207928.9|207996.3|207946.3|207966.1|207916.1|9
1736787600000|2025-01-13 17:00:00|207964|207914|207992.9|207942.9|207998.3|207948.3|207964|207914|14
1736787610000|2025-01-13 17:00:10|207994.2|207944.2|208012.2|207962.2|208015.8|207965.8|207994.2|207944.2|23
1736787620000|2025-01-13 17:00:20|208013.9|207963.9|208017.3|207967.3|208018.4|207968.4|208012|207962|11
1736787630000|2025-01-13 17:00:30|208018|207968|207998.7|207948.7|208043.2|207969.2|207998.7|207948.7|16
1736787640000|2025-01-13 17:00:40|207996.8|207946.8|208000.6|207950.6|208000.6|207950.6|207996.8|207946.8|3
1736787650000|2025-01-13 17:00:50|207999.1|207949.1|207999.5|207949.5|208001.7|207951.7|207996.3|207946.3|10
1736787660000|2025-01-13 17:01:00|207996.7|207946.7|208039.2|207949.2|208039.2|207951.4|207996.7|207943.8|8
1736787670000|2025-01-13 17:01:10|208042.6|207952.6|208042.8|207952.8|208044.3|207954.3|208038.3|207948.3|12
1736787680000|2025-01-13 17:01:20|208043.1|207953.1|208027.4|207937.4|208058.2|207968.2|208027.4|207937.4|12
1736787690000|2025-01-13 17:01:30|208030.2|207940.2|208032.3|207942.3|208032.3|207942.3|208022|207932|15
1736787700000|2025-01-13 17:01:40|208032.5|207942.5|208032.4|207942.4|208035.8|207945.8|208028.2|207938.2|13
1736787710000|2025-01-13 17:01:50|208031.2|207941.2|207954.9|207904.9|208032.8|207942.8|207954.9|207904.9|25
1736787720000|2025-01-13 17:02:00|207957.2|207907.2|207947.1|207897.1|207957.2|207907.2|207945.8|207895.8|18
1736787730000|2025-01-13 17:02:10|207941.9|207891.9|207873.7|207783.7|207941.9|207891.9|207858.4|207783.7|17
1736787740000|2025-01-13 17:02:20|207878.1|207788.1|207874.5|207784.5|207878.4|207788.4|207874.5|207784.5|10
1736787750000|2025-01-13 17:02:30|207874.4|207784.4|207923.7|207833.7|207923.7|207833.7|207873.6|207783.6|15
1736787760000|2025-01-13 17:02:40|207924|207834|207854.4|207804.4|207925.3|207835.3|207853.9|207803.9|13
1736787770000|2025-01-13 17:02:50|207854|207804|207877.2|207787.2|207878.3|207804|207852.6|207787.2|7
1736787780000|2025-01-13 17:03:00|207878.4|207788.4|207867.9|207777.9|207880.9|207790.9|207867.9|207777.9|11
1736787790000|2025-01-13 17:03:10|207869.6|207779.6|207875.5|207785.5|207875.5|207785.5|207868.5|207778.5|9
1736787800000|2025-01-13 17:03:20|207875.6|207785.6|207891.6|207841.6|207898.6|207841.6|207875.6|207785.6|22
1736787810000|2025-01-13 17:03:30|207892.2|207842.2|207877.4|207827.4|207892.2|207842.2|207877.2|207827.2|7
1736787820000|2025-01-13 17:03:40|207879.7|207829.7|207863.3|207813.3|207880.4|207830.4|207863.3|207813.3|9
1736787830000|2025-01-13 17:03:50|207861.8|207811.8|207845.8|207795.8|207861.8|207811.8|207840.5|207790.5|21
1736787840000|2025-01-13 17:04:00|207849.7|207799.7|207864.2|207774.2|207869.9|207799.7|207849.7|207774.2|9
1736787850000|2025-01-13 17:04:10|207862.8|207772.8|207849.4|207799.4|207862.8|207808.3|207849.4|207768|9
1736787860000|2025-01-13 17:04:20|207848.1|207798.1|207850.5|207800.5|207850.5|207800.5|207848.1|207798.1|3
1736787870000|2025-01-13 17:04:30|207851.5|207801.5|207853|207803|207877.9|207827.9|207848.9|207798.9|17
1736787880000|2025-01-13 17:04:40|207852.8|207802.8|207853.1|207803.1|207855.8|207805.8|207852.8|207802.8|5
1736787900000|2025-01-13 17:05:00|207853|207803|207822.3|207732.3|207853|207803|207801.5|207731.5|19
1736787910000|2025-01-13 17:05:10|207824|207734|207829.4|207739.4|207829.8|207739.8|207818.9|207728.9|16
1736787920000|2025-01-13 17:05:20|207825|207735|207825.1|207735.1|207826.7|207736.7|207824.7|207734.7|11
1736787930000|2025-01-13 17:05:30|207826.2|207736.2|207828.4|207738.4|207829|207739|207826.2|207736.2|10
1736787940000|2025-01-13 17:05:40|207830.2|207740.2|207836.9|207746.9|207840.4|207750.4|207830.2|207740.2|8
1736787950000|2025-01-13 17:05:50|207839|207749|207833.5|207743.5|207841|207751|207830.3|207740.3|8
1736787960000|2025-01-13 17:06:00|207834.9|207744.9|207829.8|207739.8|207834.9|207744.9|207829.6|207739.6|5
1736787970000|2025-01-13 17:06:10|207828.4|207738.4|207828.4|207738.4|207828.4|207738.4|207828.4|207738.4|1
1736787980000|2025-01-13 17:06:20|207827.8|207737.8|207832.3|207742.3|207832.3|207742.3|207827.8|207737.8|9
1736787990000|2025-01-13 17:06:30|207832.9|207742.9|207838.2|207748.2|207839.4|207749.4|207832.9|207742.9|13
1736788000000|2025-01-13 17:06:40|207839.4|207749.4|207830|207740|207841.9|207751.9|207830|207740|11
1736788010000|2025-01-13 17:06:50|207832.3|207742.3|207788.2|207698.2|207838.5|207748.5|207788.2|207698.2|11
1736788020000|2025-01-13 17:07:00|207790.2|207700.2|207787|207697|207797.2|207707.2|207787|207697|16
1736788030000|2025-01-13 17:07:10|207785.7|207695.7|207755.4|207665.4|207785.7|207695.7|207751.5|207661.5|16
1736788040000|2025-01-13 17:07:20|207753.6|207663.6|207751.8|207661.8|207765|207675|207751.6|207661.6|13
1736788050000|2025-01-13 17:07:30|207757.9|207667.9|207755.5|207665.5|207757.9|207667.9|207751.9|207661.9|8
1736788060000|2025-01-13 17:07:40|207755.7|207665.7|207763.2|207673.2|207763.2|207673.2|207755.7|207665.7|7
1736788070000|2025-01-13 17:07:50|207761.8|207671.8|207760.3|207670.3|207763.3|207673.3|207755.2|207665.2|15
1736788080000|2025-01-13 17:08:00|207765.9|207675.9|207769|207679|207780.3|207690.3|207765.1|207675.1|23
1736788090000|2025-01-13 17:08:10|207789|207699|207786.5|207696.5|207791|207701|207785.6|207695.6|7
1736788100000|2025-01-13 17:08:20|207786.1|207696.1|207765.5|207675.5|207786.1|207696.1|207763.1|207673.1|12
1736788110000|2025-01-13 17:08:30|207764.7|207674.7|207766.7|207676.7|207773.3|207683.3|207762.7|207672.7|9
1736788120000|2025-01-13 17:08:40|207766.1|207676.1|207785.1|207695.1|207785.1|207695.1|207766.1|207676.1|10
1736788130000|2025-01-13 17:08:50|207783.5|207693.5|207730.7|207680.7|207783.5|207693.5|207730.7|207676.6|9
1736788140000|2025-01-13 17:09:00|207731.1|207681.1|207766.1|207676.1|207769.7|207683.7|207731.1|207675.1|15
1736788150000|2025-01-13 17:09:10|207771.6|207681.6|207776.1|207686.1|207778.4|207688.4|207771.6|207681.6|6
1736788160000|2025-01-13 17:09:20|207779.1|207689.1|207783|207693|207783|207693|207775.2|207685.2|18
1736788170000|2025-01-13 17:09:30|207781.6|207691.6|207736.3|207686.3|207786.3|207696.3|207736.3|207686.3|15
1736788180000|2025-01-13 17:09:40|207736|207686|207764.4|207674.4|207764.4|207688.7|207734.6|207673.1|9
1736788190000|2025-01-13 17:09:50|207767.9|207677.9|207751.3|207661.3|207767.9|207677.9|207750|207660|10
1736788200000|2025-01-13 17:10:00|207756.5|207666.5|207750.6|207660.6|207756.5|207666.5|207750.3|207660.3|9
1736788210000|2025-01-13 17:10:10|207753.5|207663.5|207777.5|207687.5|207777.8|207687.8|207750.5|207660.5|13
1736788220000|2025-01-13 17:10:20|207780.2|207690.2|207775.5|207685.5|207780.2|207690.2|207774.4|207684.4|7
1736788230000|2025-01-13 17:10:30|207776.2|207686.2|207751.4|207661.4|207776.2|207686.2|207751.2|207661.2|22
1736788240000|2025-01-13 17:10:40|207753|207663|207813.8|207723.8|207815.9|207725.9|207750.3|207660.3|15
1736788250000|2025-01-13 17:10:50|207813.6|207723.6|207819.4|207729.4|207819.8|207729.8|207803.5|207713.5|19
1736788260000|2025-01-13 17:11:00|207819.9|207729.9|207802.5|207712.5|207819.9|207729.9|207802.5|207712.5|16
1736788270000|2025-01-13 17:11:10|207803.7|207713.7|207802.1|207712.1|207804.1|207714.1|207802.1|207712.1|8
1736788280000|2025-01-13 17:11:20|207803.5|207713.5|207833.5|207743.5|207833.5|207743.5|207803.1|207713.1|14
1736788290000|2025-01-13 17:11:30|207831.8|207741.8|207802.1|207712.1|207833.4|207743.4|207799.2|207709.2|15
1736788300000|2025-01-13 17:11:40|207801.6|207711.6|207798.3|207708.3|207802.2|207712.2|207798.3|207708.3|4
1736788310000|2025-01-13 17:11:50|207790.6|207740.6|207827.4|207737.4|207829.8|207758.2|207790.6|207737.4|11
1736788320000|2025-01-13 17:12:00|207826.1|207736.1|207832.6|207742.6|207832.9|207742.9|207825.1|207735.1|17
1736788330000|2025-01-13 17:12:10|207831.4|207741.4|207829.8|207739.8|207831.4|207741.4|207829.4|207739.4|10
1736788340000|2025-01-13 17:12:20|207829.6|207739.6|207824.2|207734.2|207831.8|207741.8|207821.2|207731.2|16
1736788350000|2025-01-13 17:12:30|207822.3|207732.3|207828.1|207738.1|207828.4|207738.4|207822.3|207732.3|11
1736788360000|2025-01-13 17:12:40|207828.3|207738.3|207827.9|207737.9|207828.6|207738.6|207827.8|207737.8|10
1736788370000|2025-01-13 17:12:50|207828|207738|207838.8|207748.8|207838.8|207748.8|207828|207738|13
1736788380000|2025-01-13 17:13:00|207839|207749|207830.8|207740.8|207839.4|207749.4|207830.7|207740.7|13
1736788390000|2025-01-13 17:13:10|207830.9|207740.9|207835.9|207745.9|207837.9|207747.9|207830.2|207740.2|25
1736788400000|2025-01-13 17:13:20|207836|207746|207831|207741|207838.2|207748.2|207831|207741|10
1736788410000|2025-01-13 17:13:30|207830.2|207740.2|207829|207739|207830.2|207740.2|207824.8|207734.8|14
1736788420000|2025-01-13 17:13:40|207828|207738|207839.1|207749.1|207839.1|207749.1|207828|207738|12
1736788430000|2025-01-13 17:13:50|207839.2|207749.2|207830.8|207740.8|207839.2|207749.2|207830.8|207740.8|8
1736788440000|2025-01-13 17:14:00|207834.3|207744.3|207824.6|207734.6|207834.3|207744.3|207824.6|207734.6|14
1736788450000|2025-01-13 17:14:10|207823.4|207733.4|207824.4|207734.4|207824.4|207734.4|207823.1|207733.1|4
1736788460000|2025-01-13 17:14:20|207824.9|207734.9|207825.2|207735.2|207825.2|207735.2|207824.9|207734.9|2
1736788470000|2025-01-13 17:14:30|207824.6|207734.6|207825.2|207735.2|207825.4|207735.4|207824.6|207734.6|4
1736788480000|2025-01-13 17:14:40|207826.2|207736.2|207798.5|207748.5|207835.3|207749.9|207798.5|207731|17
1736788490000|2025-01-13 17:14:50|207796.9|207746.9|207846.4|207756.4|207846.4|207770.8|207796.9|207746.9|15
1736788500000|2025-01-13 17:15:00|207845.7|207755.7|207847.5|207757.5|207847.5|207757.5|207845.7|207755.7|9
1736788510000|2025-01-13 17:15:10|207845.2|207755.2|207831.1|207741.1|207845.2|207755.2|207830.5|207740.5|14
1736788520000|2025-01-13 17:15:20|207833|207743|207846.4|207756.4|207847.2|207757.2|207831.1|207741.1|19
1736788530000|2025-01-13 17:15:30|207845.1|207755.1|207804.8|207714.8|207846.3|207756.3|207804.8|207714.8|18
1736788540000|2025-01-13 17:15:40|207804.9|207714.9|207796.8|207746.8|207826.7|207776.7|207796.7|207713.8|16
1736788550000|2025-01-13 17:15:50|207796.7|207746.7|207830.4|207740.4|207830.9|207758.7|207796.7|207738.4|19
1736788560000|2025-01-13 17:16:00|207829.2|207739.2|207828.8|207738.8|207836|207746|207826.4|207736.4|22
1736788570000|2025-01-13 17:16:10|207828.9|207738.9|207827.4|207737.4|207830.3|207740.3|207825|207735|14
1736788580000|2025-01-13 17:16:20|207828|207738|207777.6|207727.6|207828|207746.3|207777.6|207727.6|16
1736788590000|2025-01-13 17:16:30|207777.7|207727.7|207759.4|207709.4|207777.7|207727.7|207758.5|207708.5|7
1736788600000|2025-01-13 17:16:40|207759.6|207709.6|207765.3|207715.3|207792.7|207725|207758.2|207702.7|15
1736788610000|2025-01-13 17:16:50|207767.2|207717.2|207765.1|207715.1|207772.6|207722.6|207764.9|207714.9|10
1736788620000|2025-01-13 17:17:00|207766|207716|207783.1|207733.1|207783.1|207733.1|207761.7|207711.7|22
1736788630000|2025-01-13 17:17:10|207783.7|207733.7|207785.3|207735.3|207788.5|207738.5|207783.7|207733.7|11
1736788640000|2025-01-13 17:17:20|207790.4|207740.4|207799.3|207709.3|207799.3|207740.4|207757.2|207683.5|17
1736788650000|2025-01-13 17:17:30|207802.4|207712.4|207799.1|207709.1|207802.4|207712.4|207798.5|207708.5|18
1736788660000|2025-01-13 17:17:40|207798|207708|207778.4|207728.4|207801.1|207732|207777.8|207708|23
1736788670000|2025-01-13 17:17:50|207777.6|207727.6|207777.7|207727.7|207781.4|207731.4|207776.4|207726.4|16
1736788680000|2025-01-13 17:18:00|207779.6|207729.6|207781.2|207731.2|207781.4|207731.4|207777.5|207727.5|8
1736788700000|2025-01-13 17:18:20|207778.2|207728.2|207801.1|207711.1|207801.1|207732.1|207778.2|207711.1|8
1736788710000|2025-01-13 17:18:30|207799.9|207709.9|207799.3|207709.3|207801.1|207711.1|207799.3|207709.3|10
1736788720000|2025-01-13 17:18:40|207798.5|207708.5|207798.5|207708.5|207798.5|207708.5|207798.5|207708.5|1
1736788740000|2025-01-13 17:19:00|207798.7|207708.7|207800.3|207710.3|207800.5|207710.5|207798.7|207708.7|13
1736788750000|2025-01-13 17:19:10|207800.9|207710.9|207775.4|207725.4|207800.9|207735.8|207775.4|207710.9|6
1736788760000|2025-01-13 17:19:20|207773.4|207723.4|207773.2|207723.2|207778.5|207728.5|207773.2|207723.2|7
1736788770000|2025-01-13 17:19:30|207774.1|207724.1|207762|207712|207774.1|207724.1|207760.4|207710.4|10
1736788780000|2025-01-13 17:19:40|207761.4|207711.4|207756.8|207706.8|207762.3|207712.3|207750.5|207700.5|16
1736788790000|2025-01-13 17:19:50|207757.6|207707.6|207758.7|207708.7|207759.1|207709.1|207757.6|207707.6|5
1736788800000|2025-01-13 17:20:00|207759.4|207709.4|207762.2|207712.2|207767|207717|207759.4|207709.4|10
1736788810000|2025-01-13 17:20:10|207762.9|207712.9|207758.9|207708.9|207762.9|207712.9|207758.9|207708.9|3
1736788820000|2025-01-13 17:20:20|207760.5|207710.5|207761.8|207711.8|207767.9|207717.9|207760|207710|18
1736788830000|2025-01-13 17:20:30|207758.3|207708.3|207769.3|207719.3|207769.3|207719.3|207728.7|207678.7|17
1736788840000|2025-01-13 17:20:40|207770.6|207720.6|207765.9|207715.9|207786.5|207736.5|207765.9|207715.9|17
1736788850000|2025-01-13 17:20:50|207763.5|207713.5|207750|207700|207763.9|207713.9|207747.8|207697.8|7
1736788860000|2025-01-13 17:21:00|207746.2|207696.2|207749.7|207699.7|207753.4|207703.4|207746.2|207696.2|21
1736788870000|2025-01-13 17:21:10|207750.8|207700.8|207759.6|207709.6|207761.9|207711.9|207749.1|207699.1|7
1736788880000|2025-01-13 17:21:20|207761.5|207711.5|207766.1|207716.1|207778.5|207728.5|207760|207710|24
1736788890000|2025-01-13 17:21:30|207767|207717|207757|207707|207768|207718|207757|207707|16
1736788900000|2025-01-13 17:21:40|207757.7|207707.7|207768.3|207718.3|207768.8|207718.8|207753.1|207703.1|23
1736788910000|2025-01-13 17:21:50|207764.3|207714.3|207768.8|207718.8|207768.8|207718.8|207761.4|207711.4|11
1736788920000|2025-01-13 17:22:00|207769.4|207719.4|207763|207713|207769.9|207719.9|207762|207712|8
1736788930000|2025-01-13 17:22:10|207744.3|207694.3|207743.4|207693.4|207744.3|207694.3|207742.2|207692.2|8
1736788940000|2025-01-13 17:22:20|207742.4|207692.4|207729.3|207679.3|207742.4|207692.4|207729.3|207679.3|4
1736788950000|2025-01-13 17:22:30|207730.1|207680.1|207729.7|207679.7|207731.8|207681.8|207729.7|207679.7|6
1736788960000|2025-01-13 17:22:40|207728|207678|207729.9|207679.9|207729.9|207679.9|207728|207678|3
1736788970000|2025-01-13 17:22:50|207730.1|207680.1|207729.4|207679.4|207730.1|207680.1|207729.4|207679.4|2
1736788980000|2025-01-13 17:23:00|207728.9|207678.9|207699.4|207649.4|207728.9|207678.9|207687.2|207637.2|15
1736788990000|2025-01-13 17:23:10|207699|207649|207658.6|207608.6|207699.4|207649.4|207656.5|207606.5|26
1736789000000|2025-01-13 17:23:20|207659.1|207609.1|207668.9|207618.9|207671.5|207621.5|207655.8|207605.8|21
1736789010000|2025-01-13 17:23:30|207669.5|207619.5|207671.7|207621.7|207674.2|207624.2|207669.5|207619.5|6
1736789020000|2025-01-13 17:23:40|207690.7|207600.7|207706.8|207616.8|207707.5|207617.5|207690.7|207600.7|14
1736789030000|2025-01-13 17:23:50|207707.8|207617.8|207710.6|207620.6|207710.6|207620.6|207706|207616|5
1736789040000|2025-01-13 17:24:00|207710.2|207620.2|207706.6|207616.6|207710.2|207620.2|207705.3|207615.3|5
1736789050000|2025-01-13 17:24:10|207707.4|207617.4|207707.4|207617.4|207707.4|207617.4|207707.4|207617.4|1
1736789060000|2025-01-13 17:24:20|207706.2|207616.2|207707.5|207617.5|207707.5|207617.5|207706.2|207616.2|2
1736789070000|2025-01-13 17:24:30|207705.5|207615.5|207707.5|207617.5|207707.5|207617.5|207705.5|207615.5|2
1736789080000|2025-01-13 17:24:40|207705.5|207615.5|207692.2|207642.2|207710|207642.5|207692.2|207615.5|7
1736789090000|2025-01-13 17:24:50|207692.4|207642.4|207688.6|207638.6|207694.8|207644.8|207687|207637|10
1736789100000|2025-01-13 17:25:00|207688.3|207638.3|207688.3|207638.3|207688.3|207638.3|207688.3|207638.3|1
1736789110000|2025-01-13 17:25:10|207684.6|207634.6|207688|207638|207688|207638|207684.6|207634.6|2
1736789120000|2025-01-13 17:25:20|207687.5|207637.5|207687.5|207637.5|207687.5|207637.5|207687.5|207637.5|1
1736789140000|2025-01-13 17:25:40|207688.4|207638.4|207688.5|207638.5|207689.1|207639.1|207687|207637|5
1736789150000|2025-01-13 17:25:50|207687.7|207637.7|207689.2|207639.2|207689.2|207639.2|207685.2|207635.2|5
1736789160000|2025-01-13 17:26:00|207683.3|207633.3|207698.7|207648.7|207698.9|207648.9|207683.3|207633.3|5
1736789180000|2025-01-13 17:26:20|207695.9|207645.9|207713.3|207623.3|207713.3|207645.9|207691.9|207623.1|8
1736789190000|2025-01-13 17:26:30|207713.1|207623.1|207711.5|207621.5|207713.5|207623.5|207711.5|207621.5|5
1736789200000|2025-01-13 17:26:40|207709.7|207619.7|207710.7|207620.7|207710.7|207620.7|207709.7|207619.7|2
1736789210000|2025-01-13 17:26:50|207710.9|207620.9|207707.8|207617.8|207710.9|207620.9|207707.4|207617.4|5
1736789220000|2025-01-13 17:27:00|207706.5|207616.5|207654.6|207564.6|207706.5|207616.5|207651.2|207561.2|18
1736789230000|2025-01-13 17:27:10|207654.9|207564.9|207638.5|207548.5|207654.9|207571.5|207617.5|207548.5|13
1736789240000|2025-01-13 17:27:20|207638.2|207548.2|207638|207548|207638.7|207548.7|207638|207548|6
1736789250000|2025-01-13 17:27:30|207638.7|207548.7|207638.9|207548.9|207640.4|207550.4|207638.7|207548.7|3
1736789260000|2025-01-13 17:27:40|207638.7|207548.7|207642.6|207552.6|207649.5|207559.5|207638.7|207548.7|6
1736789270000|2025-01-13 17:27:50|207641.4|207551.4|207647.9|207557.9|207647.9|207557.9|207641.4|207551.4|2
1736789280000|2025-01-13 17:28:00|207646.7|207556.7|207685.6|207595.6|207689.7|207599.7|207639.9|207549.9|20
1736789290000|2025-01-13 17:28:10|207689.5|207599.5|207683.6|207633.6|207705.5|207648.6|207682.5|207596.5|21
1736789300000|2025-01-13 17:28:20|207683.7|207633.7|207684|207634|207684.9|207634.9|207679.8|207629.8|14
1736789310000|2025-01-13 17:28:30|207682.7|207632.7|207677.8|207627.8|207684.5|207634.5|207677.8|207627.8|15
1736789320000|2025-01-13 17:28:40|207679|207629|207679.3|207629.3|207683.9|207633.9|207678.2|207628.2|20
1736789330000|2025-01-13 17:28:50|207679.5|207629.5|207704.9|207614.9|207707.1|207633.6|207679.5|207600.8|21
1736789340000|2025-01-13 17:29:00|207701.2|207611.2|207703.3|207613.3|207703.3|207613.3|207696.6|207606.6|19
1736789350000|2025-01-13 17:29:10|207704.1|207614.1|207704.5|207614.5|207708.1|207618.1|207701.7|207611.7|19
1736789360000|2025-01-13 17:29:20|207703.3|207613.3|207705.3|207615.3|207707.8|207617.8|207703|207613|14
1736789370000|2025-01-13 17:29:30|207702.8|207612.8|207669.1|207619.1|207706|207625|207668.2|207602.6|21
1736789380000|2025-01-13 17:29:40|207668.1|207618.1|207682|207632|207682|207632|207668.1|207618.1|8
1736789390000|2025-01-13 17:29:50|207680.7|207630.7|207681.8|207631.8|207683.3|207633.3|207680.5|207630.5|9
1736789400000|2025-01-13 17:30:00|207683.7|207633.7|207686.8|207636.8|207688.9|207638.9|207682.5|207632.5|19
1736789410000|2025-01-13 17:30:10|207685.9|207635.9|207713.5|207663.5|207713.8|207663.8|207685.6|207635.6|17
1736789420000|2025-01-13 17:30:20|207713.8|207663.8|207715.9|207665.9|207717.1|207667.1|207711.7|207661.7|11
1736789430000|2025-01-13 17:30:30|207714.4|207664.4|207718.7|207668.7|207720.3|207670.3|207711.5|207661.5|15
1736789440000|2025-01-13 17:30:40|207717.6|207667.6|207716.7|207666.7|207719.2|207669.2|207716.7|207666.7|11
1736789450000|2025-01-13 17:30:50|207716.6|207666.6|207716.9|207666.9|207719.3|207669.3|207716.5|207666.5|17
1736789460000|2025-01-13 17:31:00|207718.7|207668.7|207719.2|207669.2|207721.3|207671.3|207709.1|207659.1|15
1736789470000|2025-01-13 17:31:10|207716.8|207666.8|207716.4|207666.4|207718.9|207668.9|207715.7|207665.7|9
1736789480000|2025-01-13 17:31:20|207718.9|207668.9|207720.7|207670.7|207726|207676|207715.4|207665.4|11
1736789490000|2025-01-13 17:31:30|207721.7|207671.7|207710.2|207660.2|207725.3|207675.3|207710.2|207660.2|12
1736789500000|2025-01-13 17:31:40|207708.3|207658.3|207715.7|207665.7|207718.4|207668.4|207708.3|207658.3|16
1736789510000|2025-01-13 17:31:50|207714.7|207664.7|207715.4|207665.4|207715.5|207665.5|207714.7|207664.7|3
1736789520000|2025-01-13 17:32:00|207713.6|207663.6|207711.6|207661.6|207713.6|207663.6|207711|207661|5
1736789530000|2025-01-13 17:32:10|207714.8|207664.8|207712.2|207662.2|207714.8|207664.8|207712.2|207662.2|2
1736789540000|2025-01-13 17:32:20|207712.7|207662.7|207718.1|207668.1|207718.1|207668.1|207712.7|207662.7|5
1736789550000|2025-01-13 17:32:30|207718.2|207668.2|207669.7|207619.7|207718.2|207668.2|207666.1|207616.1|15
1736789560000|2025-01-13 17:32:40|207668.5|207618.5|207666.9|207616.9|207668.5|207618.5|207664|207614|7
1736789570000|2025-01-13 17:32:50|207665.9|207615.9|207663|207613|207666.8|207616.8|207663|207613|9
1736789580000|2025-01-13 17:33:00|207664.5|207614.5|207629|207579|207666.3|207616.3|207629|207579|15
1736789590000|2025-01-13 17:33:10|207628.9|207578.9|207632.7|207582.7|207633.4|207583.4|207628.9|207578.9|9
1736789600000|2025-01-13 17:33:20|207633.4|207583.4|207633.1|207583.1|207633.4|207583.4|207632.4|207582.4|5
1736789610000|2025-01-13 17:33:30|207633|207583|207633|207583|207633|207583|207633|207583|1
1736789620000|2025-01-13 17:33:40|207634.1|207584.1|207641.1|207591.1|207645|207595|207634.1|207584.1|8
1736789630000|2025-01-13 17:33:50|207643.9|207593.9|207637.4|207587.4|207646.3|207596.3|207637.4|207587.4|14
1736789640000|2025-01-13 17:34:00|207636.3|207586.3|207617.7|207567.7|207636.3|207586.3|207612.8|207562.8|16
1736789650000|2025-01-13 17:34:10|207620.9|207570.9|207618.6|207568.6|207620.9|207570.9|207618.1|207568.1|15
1736789660000|2025-01-13 17:34:20|207617.8|207567.8|207617.7|207567.7|207617.8|207567.8|207613.6|207563.6|10
1736789670000|2025-01-13 17:34:30|207617.3|207567.3|207618.4|207568.4|207622.2|207572.2|207614.1|207564.1|19
1736789680000|2025-01-13 17:34:40|207617.6|207567.6|207615.4|207565.4|207617.6|207567.6|207614.8|207564.8|4
1736789690000|2025-01-13 17:34:50|207616.5|207566.5|207621|207571|207622.6|207572.6|207614.1|207564.1|5
1736789700000|2025-01-13 17:35:00|207621.1|207571.1|207610.9|207560.9|207623.1|207573.1|207610.9|207560.9|8
1736789710000|2025-01-13 17:35:10|207611.6|207561.6|207612|207562|207614.7|207564.7|207611.6|207561.6|4
1736789720000|2025-01-13 17:35:20|207610.7|207560.7|207585.1|207535.1|207612.3|207562.3|207583.2|207533.2|8
1736789730000|2025-01-13 17:35:30|207581.2|207531.2|207570.6|207520.6|207581.2|207531.2|207569.8|207519.8|3
1736789740000|2025-01-13 17:35:40|207571.2|207521.2|207557.6|207507.6|207571.2|207521.2|207548.6|207498.6|15
1736789750000|2025-01-13 17:35:50|207556.9|207506.9|207562.2|207512.2|207562.2|207512.2|207552.5|207502.5|10
1736789760000|2025-01-13 17:36:00|207558.2|207508.2|207581.1|207531.1|207586|207536|207558.2|207508.2|21
1736789770000|2025-01-13 17:36:10|207581.9|207531.9|207581.4|207531.4|207582.4|207532.4|207581.4|207531.4|4
1736789780000|2025-01-13 17:36:20|207582.6|207532.6|207582.3|207532.3|207582.9|207532.9|207582.2|207532.2|5
1736789790000|2025-01-13 17:36:30|207581.9|207531.9|207582|207532|207582|207532|207581.9|207531.9|4
1736789800000|2025-01-13 17:36:40|207581.7|207531.7|207581.7|207531.7|207581.7|207531.7|207581.7|207531.7|1
1736789810000|2025-01-13 17:36:50|207586.2|207536.2|207594.6|207544.6|207598.2|207548.2|207581.2|207531.2|10
1736789820000|2025-01-13 17:37:00|207595.6|207545.6|207567.5|207517.5|207623.8|207573.8|207565.1|207515.1|25
1736789830000|2025-01-13 17:37:10|207576.6|207526.6|207543.8|207493.8|207580.7|207530.7|207543.8|207493.8|13
1736789840000|2025-01-13 17:37:20|207545.9|207495.9|207545.4|207495.4|207548.6|207498.6|207545.3|207495.3|7
1736789850000|2025-01-13 17:37:30|207544.3|207494.3|207547.7|207497.7|207549.5|207499.5|207534.5|207484.5|10
1736789860000|2025-01-13 17:37:40|207548.4|207498.4|207551.5|207501.5|207553.4|207503.4|207547.9|207497.9|11
1736789870000|2025-01-13 17:37:50|207555.3|207505.3|207569.5|207519.5|207573|207523|207555.3|207505.3|16
1736789880000|2025-01-13 17:38:00|207569.7|207519.7|207573|207523|207578.7|207528.7|207569.7|207519.7|10
1736789890000|2025-01-13 17:38:10|207578.4|207528.4|207572.5|207522.5|207578.4|207528.4|207571.7|207521.7|11
1736789900000|2025-01-13 17:38:20|207576.6|207526.6|207553.8|207503.8|207576.6|207526.6|207553.8|207503.8|7
1736789910000|2025-01-13 17:38:30|207552.4|207502.4|207552.8|207502.8|207553.9|207503.9|207549.1|207499.1|11
1736789920000|2025-01-13 17:38:40|207553.6|207503.6|207558.1|207508.1|207559.7|207509.7|207553.6|207503.6|13
1736789930000|2025-01-13 17:38:50|207557.1|207507.1|207559.7|207509.7|207560.1|207510.1|207555.5|207505.5|16
1736789940000|2025-01-13 17:39:00|207558.3|207508.3|207555.3|207505.3|207559.2|207509.2|207555.3|207505.3|6
1736789950000|2025-01-13 17:39:10|207553.5|207503.5|207549.5|207499.5|207553.5|207503.5|207548.3|207498.3|4
1736789960000|2025-01-13 17:39:20|207551.1|207501.1|207548.4|207498.4|207551.1|207501.1|207546.7|207496.7|4
1736789970000|2025-01-13 17:39:30|207547.6|207497.6|207533|207483|207547.6|207497.6|207530.2|207480.2|8
1736789980000|2025-01-13 17:39:40|207533.2|207483.2|207476.3|207426.3|207540.5|207490.5|207476.1|207426.1|19
1736789990000|2025-01-13 17:39:50|207477.2|207427.2|207490.8|207440.8|207493.3|207443.3|207476.6|207426.6|15
1736790000000|2025-01-13 17:40:00|207493.4|207443.4|207506|207456|207510|207460|207493.4|207443.4|25
1736790010000|2025-01-13 17:40:10|207507.7|207457.7|207526.5|207436.5|207533.5|207457.7|207505.9|207435.3|24
1736790020000|2025-01-13 17:40:20|207528.4|207438.4|207525.9|207435.9|207532.6|207442.6|207525.9|207435.9|9
1736790030000|2025-01-13 17:40:30|207527.1|207437.1|207531.5|207441.5|207536.1|207446.1|207527.1|207437.1|16
1736790040000|2025-01-13 17:40:40|207530|207440|207524.6|207434.6|207530|207440|207524|207434|11
1736790050000|2025-01-13 17:40:50|207524.8|207434.8|207524.6|207434.6|207529.1|207439.1|207524.6|207434.6|14
1736790060000|2025-01-13 17:41:00|207524.4|207434.4|207522.9|207432.9|207524.6|207434.6|207520.7|207430.7|4
1736790070000|2025-01-13 17:41:10|207524.1|207434.1|207524|207434|207524.8|207434.8|207523.8|207433.8|6
1736790080000|2025-01-13 17:41:20|207524.1|207434.1|207502.9|207452.9|207524.1|207453.4|207499.5|207432.5|11
1736790090000|2025-01-13 17:41:30|207501.9|207451.9|207461.8|207411.8|207504.6|207454.6|207452.6|207402.6|14
1736790100000|2025-01-13 17:41:40|207462.8|207412.8|207465.8|207415.8|207471.9|207421.9|207462.8|207412.8|22
1736790110000|2025-01-13 17:41:50|207465.1|207415.1|207466.2|207416.2|207466.2|207416.2|207464.9|207414.9|7
1736790120000|2025-01-13 17:42:00|207470.4|207420.4|207500.6|207450.6|207500.7|207450.7|207470.4|207420.4|19
1736790130000|2025-01-13 17:42:10|207501.6|207451.6|207504.9|207454.9|207504.9|207454.9|207499|207449|7
1736790140000|2025-01-13 17:42:20|207503.2|207453.2|207502.8|207452.8|207505.4|207455.4|207502.1|207452.1|9
1736790150000|2025-01-13 17:42:30|207501.9|207451.9|207541.4|207491.4|207545.5|207495.5|207501.9|207451.9|22
1736790160000|2025-01-13 17:42:40|207543.5|207493.5|207548.8|207498.8|207548.8|207498.8|207541.6|207491.6|6
1736790170000|2025-01-13 17:42:50|207553.7|207503.7|207549.9|207499.9|207553.7|207503.7|207549.6|207499.6|6
1736790180000|2025-01-13 17:43:00|207551.9|207501.9|207551.2|207501.2|207553.4|207503.4|207551|207501|5
1736790190000|2025-01-13 17:43:10|207556.6|207506.6|207549.2|207499.2|207556.6|207506.6|207547.8|207497.8|9
1736790200000|2025-01-13 17:43:20|207548.2|207498.2|207550.1|207500.1|207550.1|207500.1|207545.7|207495.7|7
1736790210000|2025-01-13 17:43:30|207561.8|207511.8|207549.1|207499.1|207561.8|207511.8|207549.1|207499.1|11
1736790220000|2025-01-13 17:43:40|207549.8|207499.8|207549.3|207499.3|207552.4|207502.4|207549.3|207499.3|6
1736790230000|2025-01-13 17:43:50|207549.1|207499.1|207549.6|207499.6|207552.6|207502.6|207548.8|207498.8|7
1736790240000|2025-01-13 17:44:00|207552.8|207502.8|207549.2|207499.2|207552.8|207502.8|207549.2|207499.2|7
1736790250000|2025-01-13 17:44:10|207549|207499|207549.7|207499.7|207551.8|207501.8|207549|207499|3
1736790260000|2025-01-13 17:44:20|207552.5|207502.5|207550|207500|207552.5|207502.5|207550|207500|4
1736790270000|2025-01-13 17:44:30|207552.4|207502.4|207550.2|207500.2|207555|207505|207550.1|207500.1|5
1736790280000|2025-01-13 17:44:40|207551.1|207501.1|207557.3|207507.3|207559.2|207509.2|207551.1|207501.1|5
1736790290000|2025-01-13 17:44:50|207555.7|207505.7|207552.5|207502.5|207558.4|207508.4|207552.5|207502.5|17
1736790300000|2025-01-13 17:45:00|207552|207502|207579.6|207529.6|207585.4|207535.4|207551.9|207501.9|12
1736790310000|2025-01-13 17:45:10|207579.9|207529.9|207573.4|207523.4|207581.7|207531.7|207573.4|207523.4|9
1736790320000|2025-01-13 17:45:20|207573.5|207523.5|207561.1|207511.1|207574.1|207524.1|207554.7|207504.7|21
1736790330000|2025-01-13 17:45:30|207552.5|207502.5|207552.1|207502.1|207560|207510|207550.3|207500.3|15
1736790340000|2025-01-13 17:45:40|207551.1|207501.1|207551.7|207501.7|207557.1|207507.1|207551.1|207501.1|5
1736790350000|2025-01-13 17:45:50|207587.1|207537.1|207580.8|207530.8|207587.2|207537.2|207579.4|207529.4|8
1736790360000|2025-01-13 17:46:00|207583|207533|207584.6|207534.6|207584.6|207534.6|207583|207533|5
1736790370000|2025-01-13 17:46:10|207585.2|207535.2|207553.2|207503.2|207586.7|207536.7|207550.3|207500.3|14
1736790380000|2025-01-13 17:46:20|207553.3|207503.3|207550.5|207500.5|207554.4|207504.4|207550.2|207500.2|5
1736790390000|2025-01-13 17:46:30|207550.2|207500.2|207568.1|207518.1|207571.4|207521.4|207550.2|207500.2|7
1736790400000|2025-01-13 17:46:40|207571|207521|207556.3|207506.3|207575.3|207525.3|207556|207506|24
1736790410000|2025-01-13 17:46:50|207560|207510|207571.4|207521.4|207572|207522|207557.2|207507.2|10
1736790420000|2025-01-13 17:47:00|207569.8|207519.8|207573.6|207523.6|207577.9|207527.9|207567.1|207517.1|14
1736790430000|2025-01-13 17:47:10|207573.7|207523.7|207565.6|207515.6|207574.4|207524.4|207565.5|207515.5|10
1736790440000|2025-01-13 17:47:20|207565.5|207515.5|207564.2|207514.2|207565.5|207515.5|207564.2|207514.2|2
1736790450000|2025-01-13 17:47:30|207564.8|207514.8|207588.3|207538.3|207588.3|207538.3|207555.3|207505.3|34
1736790460000|2025-01-13 17:47:40|207588.1|207538.1|207588.3|207538.3|207592.6|207542.6|207587.7|207537.7|13
1736790470000|2025-01-13 17:47:50|207588.6|207538.6|207588.5|207538.5|207588.6|207538.6|207585.5|207535.5|9
1736790480000|2025-01-13 17:48:00|207588.6|207538.6|207560.5|207510.5|207588.6|207538.6|207556.3|207506.3|16
1736790490000|2025-01-13 17:48:10|207560.6|207510.6|207560.3|207510.3|207566.4|207516.4|207556.3|207506.3|16
1736790500000|2025-01-13 17:48:20|207561.7|207511.7|207562.9|207512.9|207565.3|207515.3|207558.7|207508.7|18
1736790510000|2025-01-13 17:48:30|207563.1|207513.1|207560|207510|207563.7|207513.7|207559.6|207509.6|16
1736790520000|2025-01-13 17:48:40|207559.9|207509.9|207562.9|207512.9|207564|207514|207559.7|207509.7|14
1736790530000|2025-01-13 17:48:50|207561.4|207511.4|207563.2|207513.2|207563.7|207513.7|207560.2|207510.2|16
1736790540000|2025-01-13 17:49:00|207563.9|207513.9|207557.9|207507.9|207572.3|207522.3|207556.5|207506.5|24
1736790550000|2025-01-13 17:49:10|207558.2|207508.2|207563.9|207513.9|207565|207515|207557.1|207507.1|18
1736790560000|2025-01-13 17:49:20|207564.4|207514.4|207556.8|207506.8|207567.9|207517.9|207556.7|207506.7|22
1736790570000|2025-01-13 17:49:30|207557.6|207507.6|207559.5|207509.5|207567.5|207517.5|207557.6|207507.6|10
1736790580000|2025-01-13 17:49:40|207560.6|207510.6|207560.2|207510.2|207568.2|207518.2|207556.8|207506.8|22
1736790590000|2025-01-13 17:49:50|207559.3|207509.3|207557.2|207507.2|207566.8|207516.8|207556.9|207506.9|25
1736790600000|2025-01-13 17:50:00|207557.1|207507.1|207565.1|207515.1|207567.7|207517.7|207557|207507|17
1736790610000|2025-01-13 17:50:10|207568.3|207518.3|207575.4|207525.4|207583.2|207533.2|207568.3|207518.3|13
1736790620000|2025-01-13 17:50:20|207575.5|207525.5|207560.9|207510.9|207576.4|207526.4|207557.4|207507.4|27
1736790630000|2025-01-13 17:50:30|207559.7|207509.7|207560.9|207510.9|207567.8|207517.8|207559|207509|22
1736790640000|2025-01-13 17:50:40|207561.6|207511.6|207609.4|207559.4|207609.4|207559.4|207561.6|207511.6|14
1736790650000|2025-01-13 17:50:50|207613.6|207563.6|207632.3|207582.3|207632.3|207582.3|207613.6|207563.6|8
1736790660000|2025-01-13 17:51:00|207632|207582|207589.7|207539.7|207637|207587|207586.3|207536.3|23
1736790670000|2025-01-13 17:51:10|207587.7|207537.7|207596.1|207546.1|207596.1|207546.1|207587.6|207537.6|29
1736790680000|2025-01-13 17:51:20|207596|207546|207590.8|207540.8|207596|207546|207589.5|207539.5|13
1736790690000|2025-01-13 17:51:30|207590.7|207540.7|207591.2|207541.2|207591.5|207541.5|207590.5|207540.5|14
1736790700000|2025-01-13 17:51:40|207591.3|207541.3|207586.7|207536.7|207595.4|207545.4|207586.7|207536.7|12
1736790710000|2025-01-13 17:51:50|207586.5|207536.5|207586.9|207536.9|207590.6|207540.6|207586.5|207536.5|24
1736790720000|2025-01-13 17:52:00|207586|207536|207559.5|207509.5|207586|207536|207559.5|207509.5|14
1736790730000|2025-01-13 17:52:10|207559.6|207509.6|207557.9|207507.9|207564.6|207514.6|207557.9|207507.9|12
1736790740000|2025-01-13 17:52:20|207558.1|207508.1|207565.5|207515.5|207565.7|207515.7|207557|207507|7
1736790750000|2025-01-13 17:52:30|207565.6|207515.6|207569.8|207519.8|207569.8|207519.8|207564.6|207514.6|8
1736790760000|2025-01-13 17:52:40|207576.2|207526.2|207556|207506|207586.5|207536.5|207555|207505|15
1736790770000|2025-01-13 17:52:50|207556.4|207506.4|207559.5|207509.5|207560.6|207510.6|207556.3|207506.3|14
1736790780000|2025-01-13 17:53:00|207559|207509|207599|207509|207599.1|207509.1|207551.6|207501.6|21
1736790790000|2025-01-13 17:53:10|207599.1|207509.1|207586.1|207536.1|207608.5|207540.2|207585.4|207509.1|19
1736790800000|2025-01-13 17:53:20|207585.3|207535.3|207601.1|207511.1|207601.4|207535.4|207579.1|207511.1|15
1736790810000|2025-01-13 17:53:30|207601.4|207511.4|207613.8|207523.8|207613.8|207523.8|207590.8|207500.8|13
1736790820000|2025-01-13 17:53:40|207615|207525|207592|207502|207615|207525|207579.8|207489.8|14
1736790830000|2025-01-13 17:53:50|207587.8|207497.8|207581|207491|207587.8|207497.8|207580.6|207490.6|8
1736790840000|2025-01-13 17:54:00|207581.2|207491.2|207581|207491|207581.2|207491.2|207580.8|207490.8|4
1736790850000|2025-01-13 17:54:10|207580.6|207490.6|207591.3|207501.3|207609.5|207519.5|207580.6|207490.6|22
1736790860000|2025-01-13 17:54:20|207591.7|207501.7|207581.1|207491.1|207591.7|207501.7|207579.6|207489.6|14
1736790870000|2025-01-13 17:54:30|207580.9|207490.9|207578.8|207488.8|207580.9|207490.9|207578.8|207488.8|6
1736790880000|2025-01-13 17:54:40|207580.2|207490.2|207611.6|207521.6|207611.8|207521.8|207580.2|207490.2|15
1736790890000|2025-01-13 17:54:50|207611.8|207521.8|207623|207533|207626|207536|207611.8|207521.8|13
1736790900000|2025-01-13 17:55:00|207625.3|207535.3|207623.4|207533.4|207625.3|207535.3|207620.1|207530.1|17
1736790910000|2025-01-13 17:55:10|207627.9|207537.9|207628.3|207538.3|207629.5|207539.5|207627.7|207537.7|8
1736790920000|2025-01-13 17:55:20|207628.5|207538.5|207611.6|207521.6|207628.5|207538.5|207610.5|207520.5|10
1736790930000|2025-01-13 17:55:30|207612.8|207522.8|207612.7|207522.7|207613.7|207523.7|207612.7|207522.7|5
1736790940000|2025-01-13 17:55:40|207610.1|207520.1|207610.3|207520.3|207620.7|207530.7|207610.1|207520.1|11
1736790950000|2025-01-13 17:55:50|207609.9|207519.9|207614.4|207524.4|207618.9|207528.9|207609.5|207519.5|15
1736790960000|2025-01-13 17:56:00|207615.3|207525.3|207613|207523|207615.3|207525.3|207609.2|207519.2|5
1736790970000|2025-01-13 17:56:10|207613.2|207523.2|207613.3|207523.3|207613.3|207523.3|207612.1|207522.1|4
1736790980000|2025-01-13 17:56:20|207610.9|207520.9|207614.3|207524.3|207614.3|207524.3|207610.9|207520.9|3
1736790990000|2025-01-13 17:56:30|207613.9|207523.9|207561|207511|207614.5|207524.5|207561|207511|5
1736791000000|2025-01-13 17:56:40|207560.3|207510.3|207550.2|207500.2|207560.3|207510.3|207550.2|207500.2|6
1736791010000|2025-01-13 17:56:50|207551.2|207501.2|207515.5|207465.5|207553.2|207503.2|207513.2|207463.2|15
1736791020000|2025-01-13 17:57:00|207535.4|207485.4|207531.2|207481.2|207535.4|207485.4|207521.6|207471.6|12
1736791030000|2025-01-13 17:57:10|207531.8|207481.8|207517.8|207467.8|207531.8|207481.8|207516.2|207466.2|24
1736791040000|2025-01-13 17:57:20|207517.2|207467.2|207506.9|207456.9|207527.6|207477.6|207506.6|207456.6|14
1736791050000|2025-01-13 17:57:30|207507|207457|207509.5|207459.5|207509.5|207459.5|207506.8|207456.8|6
1736791060000|2025-01-13 17:57:40|207509.6|207459.6|207515.2|207465.2|207518.8|207468.8|207509.6|207459.6|21
1736791070000|2025-01-13 17:57:50|207516.5|207466.5|207515.3|207465.3|207518.6|207468.6|207514.2|207464.2|22
1736791080000|2025-01-13 17:58:00|207516.7|207466.7|207515.9|207465.9|207519.4|207469.4|207515.8|207465.8|16
1736791090000|2025-01-13 17:58:10|207516.9|207466.9|207539.2|207489.2|207549.3|207499.3|207516.9|207466.9|13
1736791100000|2025-01-13 17:58:20|207539.5|207489.5|207546.1|207496.1|207546.9|207496.9|207539.5|207489.5|17
1736791110000|2025-01-13 17:58:30|207546|207496|207551.3|207501.3|207552|207502|207546|207496|11
1736791120000|2025-01-13 17:58:40|207550.5|207500.5|207552|207502|207580.1|207530.1|207549.6|207499.6|20
1736791130000|2025-01-13 17:58:50|207551.4|207501.4|207554.7|207504.7|207557.6|207507.6|207551.4|207501.4|11
1736791140000|2025-01-13 17:59:00|207555.7|207505.7|207563.1|207513.1|207563.1|207513.1|207552.1|207502.1|11
1736791150000|2025-01-13 17:59:10|207559.3|207509.3|207554.1|207504.1|207562.4|207512.4|207553.7|207503.7|14
1736791160000|2025-01-13 17:59:20|207555.5|207505.5|207567|207517|207567|207517|207555.5|207505.5|16
1736791170000|2025-01-13 17:59:30|207565.6|207515.6|207564.8|207514.8|207565.6|207515.6|207560.8|207510.8|9
1736791180000|2025-01-13 17:59:40|207566.7|207516.7|207561.2|207511.2|207567.8|207517.8|207559.6|207509.6|14
1736791190000|2025-01-13 17:59:50|207560|207510|207560.1|207510.1|207561.6|207511.6|207557.1|207507.1|27
1736791200000|2025-01-13 18:00:00|207556.2|207506.2|207551|207501|207560.4|207510.4|207550.7|207500.7|16
1736791210000|2025-01-13 18:00:10|207551.6|207501.6|207553|207503|207553.6|207503.6|207550|207500|22
1736791220000|2025-01-13 18:00:20|207550.6|207500.6|207545.7|207495.7|207551.5|207501.5|207543.6|207493.6|12
1736791230000|2025-01-13 18:00:30|207546.2|207496.2|207547.5|207497.5|207547.9|207497.9|207546|207496|10
1736791240000|2025-01-13 18:00:40|207550.1|207500.1|207549.5|207499.5|207550.1|207500.1|207548.7|207498.7|12
1736791250000|2025-01-13 18:00:50|207550.1|207500.1|207551|207501|207551|207501|207549.3|207499.3|11
1736791260000|2025-01-13 18:01:00|207550.6|207500.6|207550|207500|207551|207501|207549.5|207499.5|11
1736791270000|2025-01-13 18:01:10|207551.1|207501.1|207545.1|207495.1|207551.4|207501.4|207545.1|207495.1|7
1736791280000|2025-01-13 18:01:20|207545.3|207495.3|207516.5|207466.5|207546.1|207496.1|207505|207455|15
1736791290000|2025-01-13 18:01:30|207516.1|207466.1|207514.1|207464.1|207517.1|207467.1|207506.6|207456.6|22
1736791300000|2025-01-13 18:01:40|207514.2|207464.2|207517.8|207467.8|207527.7|207477.7|207514.1|207464.1|15
1736791310000|2025-01-13 18:01:50|207519|207469|207520.2|207470.2|207520.2|207470.2|207519|207469|8
1736791320000|2025-01-13 18:02:00|207522.8|207472.8|207563.4|207513.4|207569.4|207519.4|207522.8|207472.8|24
1736791330000|2025-01-13 18:02:10|207562.9|207512.9|207576.9|207526.9|207579.8|207529.8|207562.3|207512.3|9
1736791340000|2025-01-13 18:02:20|207575.8|207525.8|207576.6|207526.6|207578.3|207528.3|207575.8|207525.8|5
1736791350000|2025-01-13 18:02:30|207575.4|207525.4|207565.6|207515.6|207575.4|207525.4|207563.9|207513.9|8
1736791360000|2025-01-13 18:02:40|207566.6|207516.6|207562.3|207512.3|207570.9|207520.9|207558.5|207508.5|8
1736791370000|2025-01-13 18:02:50|207563.4|207513.4|207564.5|207514.5|207565.3|207515.3|207562|207512|14
1736791380000|2025-01-13 18:03:00|207563.4|207513.4|207576.4|207486.4|207576.5|207514.9|207560.1|207485.3|14
1736791390000|2025-01-13 18:03:10|207576.6|207486.6|207583.8|207493.8|207584.9|207494.9|207576.6|207486.6|19
1736791400000|2025-01-13 18:03:20|207582.2|207492.2|207592.5|207502.5|207598|207508|207582.2|207492.2|20
1736791410000|2025-01-13 18:03:30|207590.8|207500.8|207595.5|207505.5|207598.3|207508.3|207589.5|207499.5|7
1736791420000|2025-01-13 18:03:40|207597.1|207507.1|207595.1|207505.1|207597.1|207507.1|207588.8|207498.8|12
1736791430000|2025-01-13 18:03:50|207596.8|207506.8|207597.9|207507.9|207600|207510|207596.8|207506.8|4
1736791450000|2025-01-13 18:04:10|207597|207507|207524.6|207474.6|207597.9|207507.9|207524.6|207474.6|12
1736791460000|2025-01-13 18:04:20|207522.3|207472.3|207525.6|207475.6|207527.5|207477.5|207520.8|207470.8|8
1736791470000|2025-01-13 18:04:30|207530.8|207480.8|207525.5|207475.5|207530.8|207480.8|207524|207474|10
1736791480000|2025-01-13 18:04:40|207531.2|207481.2|207526.4|207476.4|207531.2|207481.2|207522.2|207472.2|6
1736791490000|2025-01-13 18:04:50|207525.4|207475.4|207525.1|207475.1|207525.6|207475.6|207523.1|207473.1|15
1736791500000|2025-01-13 18:05:00|207526.1|207476.1|207526.3|207476.3|207526.3|207476.3|207526.1|207476.1|2
1736791510000|2025-01-13 18:05:10|207529.1|207479.1|207526.3|207476.3|207529.1|207479.1|207523.6|207473.6|10
1736791520000|2025-01-13 18:05:20|207529.5|207479.5|207511.3|207461.3|207540.6|207479.6|207509|207439.9|18
1736791530000|2025-01-13 18:05:30|207512.3|207462.3|207522.8|207472.8|207541.2|207475.8|207510.4|207445.9|17
1736791540000|2025-01-13 18:05:40|207521.5|207471.5|207548.2|207458.2|207548.2|207476.5|207517.6|207450.5|24
1736791550000|2025-01-13 18:05:50|207527.3|207477.3|207515.6|207465.6|207568|207508.5|207515.6|207465.6|17
1736791560000|2025-01-13 18:06:00|207507.4|207457.4|207429.8|207339.8|207508.2|207458.2|207427.6|207337.6|32
1736791570000|2025-01-13 18:06:10|207429.7|207339.7|207426.5|207336.5|207434.1|207344.1|207426.4|207336.4|13
1736791580000|2025-01-13 18:06:20|207426.3|207336.3|207428|207338|207430.1|207340.1|207424.3|207334.3|13
1736791590000|2025-01-13 18:06:30|207428.3|207338.3|207428.8|207338.8|207434.7|207344.7|207427.8|207337.8|16
1736791600000|2025-01-13 18:06:40|207428.5|207338.5|207426|207336|207428.8|207338.8|207426|207336|5
1736791610000|2025-01-13 18:06:50|207424.4|207334.4|207395.9|207305.9|207424.4|207334.4|207395.8|207305.8|18
1736791620000|2025-01-13 18:07:00|207395.8|207305.8|207395.3|207305.3|207398|207308|207394.7|207304.7|22
1736791630000|2025-01-13 18:07:10|207396.6|207306.6|207396.6|207306.6|207396.6|207306.6|207396.6|207306.6|1
1736791640000|2025-01-13 18:07:20|207398.6|207308.6|207397.5|207307.5|207398.6|207308.6|207396.7|207306.7|3
1736791650000|2025-01-13 18:07:30|207399.6|207309.6|207404.6|207314.6|207404.6|207314.6|207399.6|207309.6|2
1736791660000|2025-01-13 18:07:40|207404.5|207314.5|207400.4|207310.4|207418.5|207328.5|207390.6|207300.6|14
1736791670000|2025-01-13 18:07:50|207398.7|207308.7|207399.5|207309.5|207399.6|207309.6|207396.9|207306.9|12
1736791680000|2025-01-13 18:08:00|207399.1|207309.1|207399.8|207309.8|207400|207310|207396.7|207306.7|6
1736791690000|2025-01-13 18:08:10|207397.1|207307.1|207402.5|207352.5|207434.5|207357.2|207397.1|207307.1|29
1736791700000|2025-01-13 18:08:20|207405.9|207355.9|207407.1|207357.1|207407.1|207357.1|207401.9|207351.9|8
1736791710000|2025-01-13 18:08:30|207408.6|207358.6|207478|207388|207478|207390.2|207408.6|207358.6|11
1736791720000|2025-01-13 18:08:40|207484.2|207394.2|207485.2|207395.2|207487.9|207397.9|207484|207394|12
1736791730000|2025-01-13 18:08:50|207488.5|207398.5|207490|207400|207492.2|207402.2|207488.5|207398.5|6
1736791740000|2025-01-13 18:09:00|207491|207401|207491.8|207401.8|207491.8|207401.8|207491|207401|3
1736791750000|2025-01-13 18:09:10|207490.5|207400.5|207487.4|207397.4|207492.4|207402.4|207485.6|207395.6|10
1736791760000|2025-01-13 18:09:20|207484.2|207394.2|207453.7|207363.7|207484.2|207394.2|207451.6|207361.6|10
1736791770000|2025-01-13 18:09:30|207455|207365|207462.4|207372.4|207465|207375|207455|207365|18
1736791780000|2025-01-13 18:09:40|207463.6|207373.6|207465.4|207415.4|207468.1|207418.1|207461.4|207373.6|7
1736791790000|2025-01-13 18:09:50|207463.8|207413.8|207466|207416|207468.8|207418.8|207463.8|207413.8|7
1736791800000|2025-01-13 18:10:00|207466.9|207416.9|207468.6|207418.6|207468.9|207418.9|207465.6|207415.6|9
1736791820000|2025-01-13 18:10:20|207469.3|207419.3|207469.3|207419.3|207469.3|207419.3|207469.3|207419.3|1
1736791830000|2025-01-13 18:10:30|207470.1|207420.1|207474.3|207424.3|207474.3|207424.3|207470.1|207420.1|4
1736791840000|2025-01-13 18:10:40|207473.2|207423.2|207474.2|207424.2|207474.2|207424.2|207473.2|207423.2|2
1736791850000|2025-01-13 18:10:50|207473.3|207423.3|207473.3|207423.3|207473.3|207423.3|207473.3|207423.3|1
1736791860000|2025-01-13 18:11:00|207473.1|207423.1|207473.1|207423.1|207473.1|207423.1|207473.1|207423.1|1
1736791870000|2025-01-13 18:11:10|207466.3|207416.3|207407.4|207357.4|207466.3|207416.3|207401.9|207351.9|23
1736791880000|2025-01-13 18:11:20|207404.8|207354.8|207406.9|207356.9|207414.1|207364.1|207404.2|207354.2|18
1736791890000|2025-01-13 18:11:30|207405.2|207355.2|207384.2|207334.2|207418.5|207355.2|207381.6|207326.8|24
1736791900000|2025-01-13 18:11:40|207386.1|207336.1|207376.4|207326.4|207386.1|207336.1|207376.4|207326.4|13
1736791910000|2025-01-13 18:11:50|207374.9|207324.9|207396.6|207346.6|207396.6|207346.6|207374.9|207324.9|16
1736791920000|2025-01-13 18:12:00|207398.8|207348.8|207405.3|207315.3|207405.3|207350.6|207384.1|207315.3|14
1736791930000|2025-01-13 18:12:10|207406|207316|207401.8|207311.8|207406|207316|207399.8|207309.8|6
1736791950000|2025-01-13 18:12:30|207400.2|207310.2|207393.9|207343.9|207406.7|207347.2|207392.9|207310.2|6
1736791960000|2025-01-13 18:12:40|207395.7|207345.7|207332.7|207282.7|207395.7|207345.7|207325|207275|20
1736791970000|2025-01-13 18:12:50|207332.6|207282.6|207397.2|207307.2|207397.2|207307.2|207331.1|207275.6|27
1736791980000|2025-01-13 18:13:00|207397.7|207307.7|207376.3|207326.3|207397.7|207326.8|207375.5|207302.3|11
1736791990000|2025-01-13 18:13:10|207375.2|207325.2|207375.4|207325.4|207375.4|207325.4|207370.6|207320.6|11
1736792000000|2025-01-13 18:13:20|207375.3|207325.3|207376|207326|207376.2|207326.2|207375.3|207325.3|10
1736792010000|2025-01-13 18:13:30|207377.2|207327.2|207368.7|207318.7|207377.2|207327.2|207332.6|207282.6|17
1736792020000|2025-01-13 18:13:40|207393.9|207343.9|207481.2|207391.2|207481.3|207410.8|207387.2|207337.2|14
1736792030000|2025-01-13 18:13:50|207483.3|207393.3|207485.5|207395.5|207486.1|207396.1|207483.3|207393.3|15
1736792040000|2025-01-13 18:14:00|207485.8|207395.8|207530.5|207440.5|207547.6|207472.2|207485.8|207395.8|17
1736792050000|2025-01-13 18:14:10|207530.6|207440.6|207477.7|207387.7|207530.6|207440.6|207456.9|207366.9|18
1736792060000|2025-01-13 18:14:20|207477.6|207387.6|207470.6|207380.6|207477.6|207387.6|207470.4|207380.4|21
1736792070000|2025-01-13 18:14:30|207472.3|207382.3|207443.6|207393.6|207472.3|207394|207440|207376.6|10
1736792080000|2025-01-13 18:14:40|207443.7|207393.7|207445.5|207395.5|207448.4|207398.4|207443.7|207393.7|15
1736792090000|2025-01-13 18:14:50|207446.9|207396.9|207448.4|207398.4|207448.4|207398.4|207441.7|207391.7|12
1736792100000|2025-01-13 18:15:00|207448.7|207398.7|207482|207392|207484.2|207411|207448.7|207392|12
1736792110000|2025-01-13 18:15:10|207482.2|207392.2|207471.4|207381.4|207487.8|207397.8|207470.9|207380.9|6
1736792120000|2025-01-13 18:15:20|207473.3|207383.3|207475.6|207385.6|207478.9|207388.9|207473.3|207383.3|7
1736792130000|2025-01-13 18:15:30|207473.7|207383.7|207478.9|207388.9|207478.9|207388.9|207469.2|207379.2|11
1736792140000|2025-01-13 18:15:40|207479.1|207389.1|207467.2|207377.2|207479.1|207389.1|207464.6|207374.6|5
1736792150000|2025-01-13 18:15:50|207467.3|207377.3|207437.4|207387.4|207467.4|207387.4|207433.8|207369.1|13
1736792160000|2025-01-13 18:16:00|207437.1|207387.1|207428.9|207378.9|207446.5|207387.2|207418.6|207352.5|18
1736792170000|2025-01-13 18:16:10|207427.8|207377.8|207433.5|207383.5|207434.1|207384.1|207422.8|207372.8|12
1736792180000|2025-01-13 18:16:20|207432.4|207382.4|207485.4|207395.4|207486.4|207412.7|207424.1|207374.1|15
1736792190000|2025-01-13 18:16:30|207485.9|207395.9|207471.2|207421.2|207493.5|207421.2|207467.8|207394|12
1736792200000|2025-01-13 18:16:40|207470.1|207420.1|207484.8|207394.8|207496.1|207422|207465.6|207394.8|23
1736792210000|2025-01-13 18:16:50|207490.4|207400.4|207484.2|207394.2|207490.4|207400.4|207484.2|207394.2|3
1736792220000|2025-01-13 18:17:00|207484.5|207394.5|207483|207393|207487.1|207397.1|207480.5|207390.5|10
1736792230000|2025-01-13 18:17:10|207488.7|207398.7|207486.5|207396.5|207488.7|207398.7|207481.6|207391.6|6
1736792240000|2025-01-13 18:17:20|207487.9|207397.9|207501.7|207451.7|207503.6|207453.6|207465.5|207397.9|11
1736792250000|2025-01-13 18:17:30|207500.5|207450.5|207498.1|207448.1|207502|207452|207495.4|207445.4|15
1736792260000|2025-01-13 18:17:40|207499.5|207449.5|207502.7|207452.7|207502.7|207452.7|207498.2|207448.2|12
1736792270000|2025-01-13 18:17:50|207503.7|207453.7|207477.1|207427.1|207503.8|207453.8|207475.4|207425.4|11
1736792280000|2025-01-13 18:18:00|207502.8|207412.8|207485.5|207395.5|207503.6|207432.2|207474.9|207395.5|18
1736792290000|2025-01-13 18:18:10|207485.6|207395.6|207489.9|207399.9|207494.5|207404.5|207485.6|207395.6|26
1736792300000|2025-01-13 18:18:20|207493.2|207403.2|207491.9|207401.9|207493.4|207403.4|207487.9|207397.9|9
1736792310000|2025-01-13 18:18:30|207491.5|207401.5|207515.2|207425.2|207519.1|207429.1|207488.1|207398.1|7
1736792320000|2025-01-13 18:18:40|207515.1|207425.1|207516|207426|207518|207428|207501.5|207411.5|9
1736792330000|2025-01-13 18:18:50|207513.6|207423.6|207514.9|207424.9|207514.9|207424.9|207513.6|207423.6|3
1736792340000|2025-01-13 18:19:00|207518.6|207428.6|207507.7|207417.7|207520.6|207430.6|207487.7|207397.7|20
1736792350000|2025-01-13 18:19:10|207508.8|207418.8|207486.4|207396.4|207508.9|207418.9|207486.4|207396.4|9
1736792360000|2025-01-13 18:19:20|207487|207397|207485.3|207395.3|207490.4|207400.4|207485.3|207395.3|10
1736792370000|2025-01-13 18:19:30|207485.2|207395.2|207485.6|207395.6|207490.2|207400.2|207485.1|207395.1|8
1736792380000|2025-01-13 18:19:40|207487|207397|207485.6|207395.6|207488.8|207398.8|207485.4|207395.4|10
1736792390000|2025-01-13 18:19:50|207485.8|207395.8|207481.6|207391.6|207488.6|207398.6|207476.8|207386.8|14
1736792400000|2025-01-13 18:20:00|207484.3|207394.3|207482.5|207392.5|207486.4|207396.4|207475.4|207385.4|7
1736792410000|2025-01-13 18:20:10|207482.6|207392.6|207487.1|207397.1|207490.5|207400.5|207475.6|207385.6|13
1736792420000|2025-01-13 18:20:20|207483.2|207393.2|207484.5|207394.5|207486.5|207396.5|207479.4|207389.4|18
1736792430000|2025-01-13 18:20:30|207481.9|207391.9|207480.7|207390.7|207485.4|207395.4|207475.9|207385.9|18
1736792440000|2025-01-13 18:20:40|207478.9|207388.9|207480.2|207390.2|207480.2|207390.2|207476.3|207386.3|12
1736792450000|2025-01-13 18:20:50|207480.3|207390.3|207480.7|207390.7|207480.9|207390.9|207478.1|207388.1|14
1736792460000|2025-01-13 18:21:00|207480.8|207390.8|207479.9|207389.9|207480.8|207390.8|207472.1|207382.1|18
1736792470000|2025-01-13 18:21:10|207480.2|207390.2|207480.2|207390.2|207480.2|207390.2|207480.2|207390.2|1
1736792480000|2025-01-13 18:21:20|207473|207383|207375.6|207325.6|207473|207384.6|207373.8|207323.8|18
1736792490000|2025-01-13 18:21:30|207375.4|207325.4|207366.2|207316.2|207379.3|207329.3|207366.2|207316.2|16
1736792500000|2025-01-13 18:21:40|207341.1|207291.1|207374.5|207284.5|207375|207315.3|207324.3|207258.7|26
1736792510000|2025-01-13 18:21:50|207374.8|207284.8|207382.3|207292.3|207388.3|207298.3|207372.5|207282.5|26
1736792520000|2025-01-13 18:22:00|207380.7|207290.7|207382.2|207292.2|207384.7|207294.7|207380.7|207290.7|16
1736792530000|2025-01-13 18:22:10|207382.3|207292.3|207381.3|207291.3|207390.1|207300.1|207373|207283|20
1736792540000|2025-01-13 18:22:20|207381.1|207291.1|207334.7|207284.7|207381.4|207296|207334.7|207284.7|16
1736792550000|2025-01-13 18:22:30|207334.8|207284.8|207351.7|207261.7|207353.3|207285.5|207331.2|207261.7|13
1736792560000|2025-01-13 18:22:40|207350.7|207260.7|207352.1|207262.1|207352.1|207262.1|207350.7|207260.7|5
1736792570000|2025-01-13 18:22:50|207353.8|207263.8|207349.4|207299.4|207353.8|207299.4|207334.6|207263.8|13
1736792580000|2025-01-13 18:23:00|207349.8|207299.8|207361.3|207271.3|207365.7|207301.7|207334.9|207271.3|28
1736792590000|2025-01-13 18:23:10|207362.9|207272.9|207390.3|207300.3|207408.9|207318.9|207361.7|207271.7|26
1736792600000|2025-01-13 18:23:20|207389.7|207299.7|207430.1|207340.1|207430.3|207340.3|207389.6|207299.6|12
1736792610000|2025-01-13 18:23:30|207430.3|207340.3|207441.2|207351.2|207441.2|207351.2|207430.1|207340.1|6
1736792620000|2025-01-13 18:23:40|207438.5|207348.5|207439.6|207349.6|207440.2|207350.2|207438.5|207348.5|3
1736792630000|2025-01-13 18:23:50|207439.1|207349.1|207438.4|207348.4|207439.1|207349.1|207438.4|207348.4|2
1736792640000|2025-01-13 18:24:00|207438.5|207348.5|207439.5|207349.5|207443.8|207353.8|207438.5|207348.5|5
1736792650000|2025-01-13 18:24:10|207439.3|207349.3|207439.3|207349.3|207439.3|207349.3|207439.3|207349.3|1
1736792660000|2025-01-13 18:24:20|207438.5|207348.5|207439|207349|207439.6|207349.6|207438.5|207348.5|4
1736792670000|2025-01-13 18:24:30|207439.5|207349.5|207439.5|207349.5|207439.5|207349.5|207439.5|207349.5|1
1736792680000|2025-01-13 18:24:40|207439.3|207349.3|207439.5|207349.5|207439.5|207349.5|207439.3|207349.3|2
1736792690000|2025-01-13 18:24:50|207439.3|207349.3|207439.3|207349.3|207439.5|207349.5|207439.3|207349.3|3
1736792700000|2025-01-13 18:25:00|207439.2|207349.2|207438.3|207348.3|207439.2|207349.2|207436.4|207346.4|6
1736792710000|2025-01-13 18:25:10|207435.9|207345.9|207438.3|207348.3|207438.3|207348.3|207435.9|207345.9|2
1736792720000|2025-01-13 18:25:20|207435.9|207345.9|207438.4|207348.4|207438.4|207348.4|207435.9|207345.9|2
1736792730000|2025-01-13 18:25:30|207438.3|207348.3|207445.6|207355.6|207445.6|207355.6|207438.3|207348.3|6
1736792740000|2025-01-13 18:25:40|207446.7|207356.7|207470.9|207380.9|207471.7|207381.7|207446.7|207356.7|5
1736792750000|2025-01-13 18:25:50|207465.1|207375.1|207468.4|207378.4|207469.6|207379.6|207465.1|207375.1|5
1736792760000|2025-01-13 18:26:00|207467.8|207377.8|207467.8|207377.8|207467.8|207377.8|207467.8|207377.8|1
1736792770000|2025-01-13 18:26:10|207470.1|207380.1|207469|207379|207470.4|207380.4|207466.8|207376.8|7
1736792780000|2025-01-13 18:26:20|207469.5|207379.5|207443.6|207353.6|207469.5|207379.5|207436.5|207346.5|7
1736792790000|2025-01-13 18:26:30|207439.4|207349.4|207439.4|207349.4|207440.6|207350.6|207437.5|207347.5|8
1736792800000|2025-01-13 18:26:40|207440.3|207350.3|207439.6|207349.6|207440.3|207350.3|207439.4|207349.4|4
1736792810000|2025-01-13 18:26:50|207439.8|207349.8|207440.7|207350.7|207442.4|207352.4|207436.6|207346.6|8
1736792820000|2025-01-13 18:27:00|207441.6|207351.6|207440.7|207350.7|207441.6|207351.6|207440.7|207350.7|3
1736792830000|2025-01-13 18:27:10|207436.7|207346.7|207429.6|207339.6|207442.5|207352.5|207422.5|207332.5|28
1736792840000|2025-01-13 18:27:20|207421.1|207331.1|207415.5|207325.5|207421.1|207331.1|207414.7|207324.7|16
1736792850000|2025-01-13 18:27:30|207414.4|207324.4|207390.4|207340.4|207414.4|207342.4|207390.4|207323.3|4
1736792860000|2025-01-13 18:27:40|207391.1|207341.1|207336.4|207286.4|207391.1|207341.1|207336.4|207286.4|16
1736792870000|2025-01-13 18:27:50|207330.4|207280.4|207355.6|207305.6|207388.5|207338.5|207330.4|207280.4|21
1736792880000|2025-01-13 18:28:00|207354.1|207304.1|207391.8|207301.8|207393.4|207304.1|207345.2|207284.5|19
1736792890000|2025-01-13 18:28:10|207390.7|207300.7|207337.1|207247.1|207390.7|207300.7|207328.7|207247.1|20
1736792900000|2025-01-13 18:28:20|207338.7|207248.7|207319.8|207229.8|207338.7|207248.7|207296.5|207222.7|19
1736792910000|2025-01-13 18:28:30|207319.1|207229.1|207340.9|207250.9|207344.6|207254.6|207318.1|207228.1|20
1736792920000|2025-01-13 18:28:40|207343.5|207253.5|207379.6|207289.6|207389.5|207299.5|207343.5|207253.5|21
1736792930000|2025-01-13 18:28:50|207377.4|207287.4|207379.8|207289.8|207392.4|207302.4|207368|207278|22
1736792940000|2025-01-13 18:29:00|207377.6|207287.6|207386|207296|207389.8|207299.8|207377.4|207287.4|20
1736792950000|2025-01-13 18:29:10|207372.5|207282.5|207367.1|207277.1|207372.5|207282.5|207366|207276|20
1736792960000|2025-01-13 18:29:20|207365.5|207275.5|207366.1|207276.1|207372|207282|207355.3|207265.3|16
1736792970000|2025-01-13 18:29:30|207365.4|207275.4|207356.2|207266.2|207375.8|207285.8|207356.2|207266.2|20
1736792980000|2025-01-13 18:29:40|207357.3|207267.3|207367.2|207277.2|207382.7|207292.7|207357.3|207267.3|24
1736792990000|2025-01-13 18:29:50|207366.8|207276.8|207363.4|207273.4|207370.9|207280.9|207363.4|207273.4|19
1736793000000|2025-01-13 18:30:00|207363|207273|207346.2|207256.2|207363.6|207273.6|207341.1|207251.1|23
1736793010000|2025-01-13 18:30:10|207347.5|207257.5|207374.1|207284.1|207375.9|207285.9|207347.5|207257.5|18
1736793020000|2025-01-13 18:30:20|207372.8|207282.8|207347.3|207257.3|207372.8|207282.8|207347.3|207257.3|9
1736793030000|2025-01-13 18:30:30|207346.3|207256.3|207342.8|207252.8|207346.3|207256.3|207340.9|207250.9|15
1736793040000|2025-01-13 18:30:40|207345.1|207255.1|207340|207250|207345.1|207255.1|207319.4|207229.4|22
1736793050000|2025-01-13 18:30:50|207341.4|207251.4|207306.2|207256.2|207341.4|207258.4|207304.2|207236.8|13
1736793060000|2025-01-13 18:31:00|207308|207258|207317.9|207267.9|207321|207271|207302.6|207252.6|15
1736793070000|2025-01-13 18:31:10|207321.4|207271.4|207322.1|207272.1|207323|207273|207320|207270|17
1736793080000|2025-01-13 18:31:20|207322.5|207272.5|207329.7|207239.7|207334.9|207272.8|207318.4|207239.3|23
1736793090000|2025-01-13 18:31:30|207329.9|207239.9|207337|207247|207339.7|207249.7|207329.9|207239.9|15
1736793100000|2025-01-13 18:31:40|207335.2|207245.2|207338.4|207248.4|207338.6|207248.6|207334.8|207244.8|16
1736793110000|2025-01-13 18:31:50|207339.7|207249.7|207327.8|207237.8|207339.7|207249.7|207323|207233|14
1736793120000|2025-01-13 18:32:00|207328|207238|207339.6|207249.6|207341.5|207251.5|207328|207238|19
1736793130000|2025-01-13 18:32:10|207338.3|207248.3|207288.7|207238.7|207340|207250|207288.7|207238.7|19
1736793140000|2025-01-13 18:32:20|207289.8|207239.8|207266.9|207176.9|207291.3|207241.3|207255.9|207176.9|21
1736793150000|2025-01-13 18:32:30|207266.2|207176.2|207198.2|207148.2|207266.2|207184|207198.2|207148.2|23
1736793160000|2025-01-13 18:32:40|207197.2|207147.2|207201|207151|207201.7|207151.7|207196.7|207146.7|15
1736793170000|2025-01-13 18:32:50|207199.7|207149.7|207213.1|207123.1|207215.3|207151.5|207198.4|207119|24
1736793180000|2025-01-13 18:33:00|207211.9|207121.9|207215.1|207125.1|207218.9|207128.9|207208.2|207118.2|20
1736793190000|2025-01-13 18:33:10|207215.3|207125.3|207212.3|207122.3|207216.1|207126.1|207208.5|207118.5|16
1736793200000|2025-01-13 18:33:20|207212.5|207122.5|207210|207120|207216.8|207126.8|207209.5|207119.5|10
1736793210000|2025-01-13 18:33:30|207211.3|207121.3|207206.6|207116.6|207216.8|207126.8|207205.2|207115.2|22
1736793220000|2025-01-13 18:33:40|207205.6|207115.6|207208.7|207118.7|207209|207119|207205.6|207115.6|19
1736793230000|2025-01-13 18:33:50|207207.1|207117.1|207182.9|207132.9|207207.6|207133.5|207178.9|207104.9|18
1736793240000|2025-01-13 18:34:00|207183.3|207133.3|207202|207112|207206.9|207141.6|207182.9|207110.7|13
1736793250000|2025-01-13 18:34:10|207201.7|207111.7|207196.8|207146.8|207202.4|207148.4|207181.8|207101|21
1736793260000|2025-01-13 18:34:20|207213.5|207123.5|207215.1|207125.1|207217.7|207127.7|207197.8|207107.8|20
1736793270000|2025-01-13 18:34:30|207214.4|207124.4|207222.2|207132.2|207225.4|207135.4|207214|207124|10
1736793280000|2025-01-13 18:34:40|207225.5|207135.5|207241.6|207151.6|207248.8|207158.8|207221.4|207131.4|20
1736793290000|2025-01-13 18:34:50|207241.7|207151.7|207216.9|207126.9|207242.1|207152.1|207216.9|207126.9|10
1736793300000|2025-01-13 18:35:00|207214.4|207124.4|207224.5|207134.5|207229.4|207139.4|207214.4|207124.4|14
1736793310000|2025-01-13 18:35:10|207226.1|207136.1|207209.6|207119.6|207236.5|207146.5|207207.4|207117.4|16
1736793320000|2025-01-13 18:35:20|207210.9|207120.9|207207.7|207117.7|207210.9|207120.9|207207.7|207117.7|10
1736793330000|2025-01-13 18:35:30|207208.8|207118.8|207209.2|207119.2|207211.4|207121.4|207207.5|207117.5|18
1736793340000|2025-01-13 18:35:40|207210.3|207120.3|207210.5|207120.5|207210.5|207120.5|207208.7|207118.7|6
1736793350000|2025-01-13 18:35:50|207209.9|207119.9|207161.7|207111.7|207232.9|207142.9|207161.7|207111.7|16
1736793360000|2025-01-13 18:36:00|207163.6|207113.6|207182.3|207092.3|207182.3|207113.6|207159.1|207091.5|17
1736793370000|2025-01-13 18:36:10|207184.3|207094.3|207182.2|207092.2|207184.3|207094.3|207179.2|207089.2|17
1736793380000|2025-01-13 18:36:20|207182.5|207092.5|207204.9|207114.9|207205.7|207115.7|207182.5|207092.5|15
1736793390000|2025-01-13 18:36:30|207205.2|207115.2|207149.4|207059.4|207205.2|207115.2|207137.5|207058.4|16
1736793400000|2025-01-13 18:36:40|207151|207061|207181|207091|207181|207108.9|207133.8|207054.9|29
1736793410000|2025-01-13 18:36:50|207181.6|207091.6|207164.8|207074.8|207181.6|207091.6|207162.7|207072.7|21
1736793420000|2025-01-13 18:37:00|207162.8|207072.8|207162.6|207072.6|207165.5|207075.5|207161.4|207071.4|17
1736793430000|2025-01-13 18:37:10|207163|207073|207162.2|207072.2|207169.1|207079.1|207158.8|207068.8|17
1736793440000|2025-01-13 18:37:20|207160|207070|207178.1|207088.1|207180.7|207090.7|207158.7|207068.7|14
1736793450000|2025-01-13 18:37:30|207177.7|207087.7|207209.3|207119.3|207209.3|207119.3|207176.5|207086.5|13
1736793460000|2025-01-13 18:37:40|207208|207118|207203.6|207113.6|207208.8|207118.8|207203.6|207113.6|19
1736793470000|2025-01-13 18:37:50|207203|207113|207203|207113|207203|207113|207203|207113|1
1736793480000|2025-01-13 18:38:00|207201.5|207111.5|207204.5|207114.5|207204.5|207114.5|207201.5|207111.5|4
1736793490000|2025-01-13 18:38:10|207205.1|207115.1|207204.3|207114.3|207205.5|207115.5|207204.3|207114.3|3
1736793500000|2025-01-13 18:38:20|207204.9|207114.9|207205.1|207115.1|207205.1|207115.1|207204.9|207114.9|2
1736793510000|2025-01-13 18:38:30|207205.3|207115.3|207164.3|207114.3|207227.7|207137.7|207164.3|207104|16
1736793520000|2025-01-13 18:38:40|207161.2|207071.2|207157.6|207067.6|207162|207072|207156.5|207066.5|12
1736793530000|2025-01-13 18:38:50|207156.5|207066.5|207157.8|207067.8|207162.1|207072.1|207156.5|207066.5|9
1736793540000|2025-01-13 18:39:00|207159.2|207069.2|207158.6|207068.6|207161.3|207071.3|207158.6|207068.6|8
1736793550000|2025-01-13 18:39:10|207160.4|207070.4|207161.4|207071.4|207162.2|207072.2|207157.6|207067.6|15
1736793560000|2025-01-13 18:39:20|207159.4|207069.4|207126.6|207036.6|207160.8|207070.8|207126.4|207036.4|19
1736793570000|2025-01-13 18:39:30|207124.4|207034.4|207156.7|207066.7|207159.6|207069.6|207124.4|207034.4|13
1736793580000|2025-01-13 18:39:40|207156.5|207066.5|207156.5|207066.5|207156.5|207066.5|207156.5|207066.5|1
1736793590000|2025-01-13 18:39:50|207156.3|207066.3|207158.9|207068.9|207158.9|207068.9|207155.9|207065.9|6
1736793600000|2025-01-13 18:40:00|207159.1|207069.1|207090.1|207040.1|207159.1|207069.1|207087.8|207037.8|14
1736793610000|2025-01-13 18:40:10|207091|207041|207134.3|207044.3|207134.3|207044.3|207091|207040.1|10
1736793620000|2025-01-13 18:40:20|207134.5|207044.5|207159|207069|207163.3|207073.3|207134.5|207044.5|24
1736793630000|2025-01-13 18:40:30|207156.6|207066.6|207102.1|207052.1|207168.7|207116.4|207102.1|207052|22
1736793640000|2025-01-13 18:40:40|207105.3|207055.3|207132.8|207042.8|207134.8|207065.2|207105.3|207039.2|19
1736793650000|2025-01-13 18:40:50|207130|207040|207125.4|207035.4|207130.4|207040.4|207124.8|207034.8|7
1736793660000|2025-01-13 18:41:00|207123.8|207033.8|207106.4|207056.4|207123.8|207056.4|207105.7|207032.6|5
1736793670000|2025-01-13 18:41:10|207107.4|207057.4|207111.1|207061.1|207111.1|207061.1|207107.4|207057.4|8
1736793680000|2025-01-13 18:41:20|207112.2|207062.2|207119.6|207069.6|207121.6|207071.6|207112.2|207062.2|5
1736793690000|2025-01-13 18:41:30|207118.6|207068.6|207136|207046|207139|207068.6|207116.9|207045.6|10
1736793700000|2025-01-13 18:41:40|207137.1|207047.1|207145.8|207055.8|207146.8|207056.8|207131.6|207041.6|9
1736793710000|2025-01-13 18:41:50|207146.3|207056.3|207124.7|207074.7|207147.8|207085.4|207124.7|207056.3|10
1736793720000|2025-01-13 18:42:00|207126.8|207076.8|207179.7|207089.7|207179.7|207106.4|207126.8|207076.8|8
1736793730000|2025-01-13 18:42:10|207177.6|207087.6|207150.1|207100.1|207177.6|207100.1|207148.9|207075.7|7
1736793740000|2025-01-13 18:42:20|207151|207101|207147.9|207097.9|207152.8|207102.8|207147.3|207097.3|11
1736793760000|2025-01-13 18:42:40|207146.7|207096.7|207146.7|207096.7|207146.7|207096.7|207146.7|207096.7|1
1736793770000|2025-01-13 18:42:50|207143.3|207093.3|207143.7|207093.7|207144.1|207094.1|207143.3|207093.3|3
1736793780000|2025-01-13 18:43:00|207145.5|207095.5|207145.5|207095.5|207147|207097|207145.5|207095.5|3
1736793790000|2025-01-13 18:43:10|207146.7|207096.7|207177.4|207087.4|207177.4|207096.7|207146.7|207087.4|2
1736793800000|2025-01-13 18:43:20|207178|207088|207168.6|207078.6|207178|207088|207168.6|207078.6|7
1736793810000|2025-01-13 18:43:30|207170.4|207080.4|207171.9|207081.9|207171.9|207081.9|207170.4|207080.4|2
1736793820000|2025-01-13 18:43:40|207170.4|207080.4|207166.8|207076.8|207170.4|207080.4|207166.8|207076.8|3
1736793830000|2025-01-13 18:43:50|207167|207077|207165.1|207075.1|207167|207077|207161.6|207071.6|5
1736793840000|2025-01-13 18:44:00|207166.9|207076.9|207164.6|207074.6|207166.9|207076.9|207164.6|207074.6|3
1736793850000|2025-01-13 18:44:10|207165.6|207075.6|207166.7|207076.7|207166.7|207076.7|207165.6|207075.6|4
1736793860000|2025-01-13 18:44:20|207177.2|207087.2|207176.1|207086.1|207177.2|207087.2|207176.1|207086.1|2
1736793870000|2025-01-13 18:44:30|207174.6|207084.6|207168.2|207078.2|207174.6|207084.6|207168.2|207078.2|2
1736793880000|2025-01-13 18:44:40|207166.3|207076.3|207142.5|207092.5|207166.3|207092.5|207141.5|207076.3|3
1736793890000|2025-01-13 18:44:50|207141.4|207091.4|207142.5|207092.5|207142.5|207092.5|207141.4|207091.4|2
1736793900000|2025-01-13 18:45:00|207144.1|207094.1|207134.8|207084.8|207158.1|207108.1|207134.7|207084.7|10
1736793910000|2025-01-13 18:45:10|207136|207086|207136|207086|207136|207086|207136|207086|1
1736793920000|2025-01-13 18:45:20|207138.1|207088.1|207170.6|207080.6|207174.6|207088.1|207138.1|207080.6|8
1736793930000|2025-01-13 18:45:30|207172.2|207082.2|207161.8|207071.8|207172.2|207082.2|207160.6|207070.6|9
1736793940000|2025-01-13 18:45:40|207160.3|207070.3|207158.2|207068.2|207160.3|207070.3|207158.2|207068.2|3
1736793950000|2025-01-13 18:45:50|207124.8|207074.8|207138.9|207088.9|207139.9|207089.9|207124.8|207074.8|8
1736793960000|2025-01-13 18:46:00|207139.1|207089.1|207141.8|207091.8|207141.8|207091.8|207138.1|207088.1|8
1736793970000|2025-01-13 18:46:10|207140.8|207090.8|207139.3|207089.3|207140.8|207090.8|207139.3|207089.3|2
1736793980000|2025-01-13 18:46:20|207140.4|207090.4|207139.7|207089.7|207140.4|207090.4|207138.6|207088.6|5
1736793990000|2025-01-13 18:46:30|207138.3|207088.3|207137.5|207087.5|207140.3|207090.3|207137.5|207087.5|13
1736794000000|2025-01-13 18:46:40|207139.7|207089.7|207137.9|207087.9|207139.7|207089.7|207137.9|207087.9|4
1736794020000|2025-01-13 18:47:00|207136.5|207086.5|207140.1|207090.1|207141.3|207091.3|207136|207086|6
1736794030000|2025-01-13 18:47:10|207140.8|207090.8|207143.1|207093.1|207152|207102|207140.8|207090.8|6
1736794040000|2025-01-13 18:47:20|207144.4|207094.4|207144.7|207094.7|207144.7|207094.7|207143.7|207093.7|3
1736794060000|2025-01-13 18:47:40|207143.1|207093.1|207149.3|207099.3|207149.3|207099.3|207143.1|207093.1|3
1736794070000|2025-01-13 18:47:50|207147.7|207097.7|207143.5|207093.5|207153.5|207103.5|207143.5|207093.5|10
1736794080000|2025-01-13 18:48:00|207144.5|207094.5|207142.2|207092.2|207145.8|207095.8|207140.7|207090.7|6
1736794090000|2025-01-13 18:48:10|207141.9|207091.9|207141.9|207091.9|207141.9|207091.9|207141.9|207091.9|1
1736794110000|2025-01-13 18:48:30|207140.9|207090.9|207140.9|207090.9|207140.9|207090.9|207140.9|207090.9|1
1736794120000|2025-01-13 18:48:40|207141|207091|207136.6|207046.6|207141|207091|207129.2|207039.2|17
1736794130000|2025-01-13 18:48:50|207138.8|207048.8|207143.6|207053.6|207143.6|207053.6|207137.6|207047.6|12
1736794140000|2025-01-13 18:49:00|207143.5|207053.5|207131.4|207041.4|207148.8|207058.8|207131.4|207041.4|7
1736794150000|2025-01-13 18:49:10|207130.2|207040.2|207125.8|207035.8|207135.8|207045.8|207125.3|207035.3|14
1736794160000|2025-01-13 18:49:20|207127.7|207037.7|207125.6|207035.6|207127.7|207037.7|207124.8|207034.8|8
1736794170000|2025-01-13 18:49:30|207124.1|207034.1|207116.4|207026.4|207124.1|207034.1|207116.4|207026.4|3
1736794180000|2025-01-13 18:49:40|207115.4|207025.4|207115.2|207025.2|207115.4|207025.4|207115.2|207025.2|2
1736794190000|2025-01-13 18:49:50|207116.5|207026.5|207124.8|207034.8|207124.8|207034.8|207116.5|207026.5|2
1736794200000|2025-01-13 18:50:00|207125.8|207035.8|207101.1|207051.1|207136.6|207051.1|207097.1|207035.8|9
1736794210000|2025-01-13 18:50:10|207099.4|207049.4|207103.4|207053.4|207103.4|207053.4|207099.4|207049.4|5
1736794220000|2025-01-13 18:50:20|207104.8|207054.8|207078.9|207028.9|207107.4|207057.4|207078.9|207028.9|8
1736794230000|2025-01-13 18:50:30|207081.9|207031.9|207089.1|206999.1|207089.5|207036.9|207081.9|206997.1|10
1736794240000|2025-01-13 18:50:40|207086.5|206996.5|207078.3|206988.3|207090.4|207005.3|207047|206977|17
1736794250000|2025-01-13 18:50:50|207078.5|206988.5|207067.2|206977.2|207078.7|207000.5|207025.3|206963.1|24
1736794260000|2025-01-13 18:51:00|207068.4|206978.4|207081.4|206991.4|207081.4|206991.4|207068.4|206978.4|18
1736794270000|2025-01-13 18:51:10|207081.6|206991.6|207085.7|206995.7|207086.1|206996.1|207081.6|206991.6|5
1736794280000|2025-01-13 18:51:20|207084.7|206994.7|207083.5|206993.5|207084.8|206994.8|207075.9|206985.9|11
1736794290000|2025-01-13 18:51:30|207086.6|206996.6|207081.5|206991.5|207090.4|207000.4|207061.6|206971.6|19
1736794300000|2025-01-13 18:51:40|207082.8|206992.8|207082.8|206992.8|207082.8|206992.8|207082.8|206992.8|1
1736794310000|2025-01-13 18:51:50|207082.6|206992.6|207082.6|206992.6|207082.6|206992.6|207082.6|206992.6|1
1736794320000|2025-01-13 18:52:00|207083.6|206993.6|207081.4|206991.4|207083.6|206993.6|207081.4|206991.4|3
1736794340000|2025-01-13 18:52:20|207081.2|206991.2|207081.2|206991.2|207081.2|206991.2|207081.2|206991.2|1
1736794350000|2025-01-13 18:52:30|207082|206992|207069.7|206979.7|207091.5|207001.5|207069.7|206979.7|10
1736794360000|2025-01-13 18:52:40|207068.9|206978.9|207075.3|206985.3|207081.9|206991.9|207068.9|206978.9|21
1736794370000|2025-01-13 18:52:50|207075.9|206985.9|207077.9|206987.9|207078.9|206988.9|207075.9|206985.9|10
1736794380000|2025-01-13 18:53:00|207078.3|206988.3|207070.4|206980.4|207079.8|206989.8|207070.4|206980.4|11
1736794390000|2025-01-13 18:53:10|207069.6|206979.6|207069.6|206979.6|207069.6|206979.6|207069.6|206979.6|1
1736794410000|2025-01-13 18:53:30|207069.3|206979.3|207069.3|206979.3|207069.3|206979.3|207069.3|206979.3|1
1736794420000|2025-01-13 18:53:40|207071|206981|207094.4|207004.4|207102.1|207012.1|207066.2|206976.2|21
1736794430000|2025-01-13 18:53:50|207097.5|207007.5|207121|207031|207121|207031|207097.5|207007.5|9
1736794440000|2025-01-13 18:54:00|207122.4|207032.4|207118.7|207028.7|207125.1|207035.1|207118.7|207028.7|6
1736794450000|2025-01-13 18:54:10|207117.4|207027.4|207117.4|207027.4|207117.4|207027.4|207117.4|207027.4|1
1736794460000|2025-01-13 18:54:20|207118.9|207028.9|207118.9|207028.9|207119.1|207029.1|207118.9|207028.9|3
1736794470000|2025-01-13 18:54:30|207120.9|207030.9|207120.9|207030.9|207120.9|207030.9|207120.9|207030.9|1
1736794480000|2025-01-13 18:54:40|207120.5|207030.5|207120.5|207030.5|207120.5|207030.5|207120.5|207030.5|1
1736794490000|2025-01-13 18:54:50|207120.1|207030.1|207119.6|207029.6|207120.1|207030.1|207118.8|207028.8|3
1736794500000|2025-01-13 18:55:00|207121.8|207031.8|207122.2|207032.2|207130.4|207040.4|207121.8|207031.8|17
1736794510000|2025-01-13 18:55:10|207123.6|207033.6|207123.6|207033.6|207123.6|207033.6|207123.6|207033.6|1
1736794520000|2025-01-13 18:55:20|207124.2|207034.2|207123.8|207033.8|207124.2|207034.2|207123.8|207033.8|2
1736794540000|2025-01-13 18:55:40|207123.3|207033.3|207121.5|207031.5|207123.3|207033.3|207121|207031|3
1736794550000|2025-01-13 18:55:50|207124|207034|207170.8|207080.8|207170.9|207080.9|207121.3|207034|8
1736794560000|2025-01-13 18:56:00|207171.9|207081.9|207213.8|207123.8|207214|207124|207170.3|207080.3|7
1736794570000|2025-01-13 18:56:10|207214.6|207124.6|207205.1|207115.1|207214.6|207124.6|207205|207115|16
1736794580000|2025-01-13 18:56:20|207206.5|207116.5|207206|207116|207206.5|207116.5|207205.5|207115.5|11
1736794590000|2025-01-13 18:56:30|207205.6|207115.6|207216.1|207126.1|207217.4|207127.4|207204.4|207114.4|13
1736794600000|2025-01-13 18:56:40|207214.6|207124.6|207214.9|207124.9|207214.9|207124.9|207207.6|207117.6|6
1736794610000|2025-01-13 18:56:50|207212.3|207122.3|207216.5|207126.5|207216.5|207126.5|207209|207119|13
1736794630000|2025-01-13 18:57:10|207217.8|207127.8|207220.6|207130.6|207220.6|207130.6|207216.5|207126.5|6
1736794650000|2025-01-13 18:57:30|207221.5|207131.5|207219.4|207129.4|207223.1|207133.1|207219.4|207129.4|9
1736794660000|2025-01-13 18:57:40|207221.7|207131.7|207221.7|207131.7|207221.7|207131.7|207221.7|207131.7|1
1736794670000|2025-01-13 18:57:50|207221.5|207131.5|207222.8|207132.8|207222.8|207132.8|207221.5|207131.5|2
1736794680000|2025-01-13 18:58:00|207221.5|207131.5|207221.9|207131.9|207221.9|207131.9|207221.5|207131.5|2
1736794700000|2025-01-13 18:58:20|207219.9|207129.9|207221.8|207131.8|207222.2|207132.2|207219.6|207129.6|6
1736794720000|2025-01-13 18:58:40|207221.5|207131.5|207221.9|207131.9|207221.9|207131.9|207219.4|207129.4|8
1736794730000|2025-01-13 18:58:50|207219.4|207129.4|207220.3|207130.3|207221.9|207131.9|207219.1|207129.1|20
1736794740000|2025-01-13 18:59:00|207220.6|207130.6|207220|207130|207221.5|207131.5|207219.7|207129.7|8
1736794750000|2025-01-13 18:59:10|207221.3|207131.3|207220.8|207130.8|207221.3|207131.3|207218.7|207128.7|8
1736794760000|2025-01-13 18:59:20|207222.5|207132.5|207169.4|207079.4|207222.5|207157.2|207169.4|207079.4|6
1736794770000|2025-01-13 18:59:30|207160.9|207070.9|207133.3|207043.3|207171.9|207081.9|207104.5|207029.7|20
1736794780000|2025-01-13 18:59:40|207133.1|207043.1|207113|207023|207133.2|207043.2|207099.3|207009.3|16
1736794790000|2025-01-13 18:59:50|207111.7|207021.7|207090.4|207000.4|207116.2|207026.2|207090.4|207000.4|11
1736794800000|2025-01-13 19:00:00|207084.7|206994.7|207088.6|206998.6|207089.3|206999.3|207084.5|206994.5|17
1736794810000|2025-01-13 19:00:10|207083.8|206993.8|207088.4|206998.4|207088.7|206998.7|207083.8|206993.8|4
1736794820000|2025-01-13 19:00:20|207084.3|206994.3|207089.7|206999.7|207089.7|206999.7|207084.3|206994.3|2
1736794830000|2025-01-13 19:00:30|207084.3|206994.3|207088.4|206998.4|207088.4|206998.4|207084.3|206994.3|2
1736794840000|2025-01-13 19:00:40|207088.8|206998.8|207088.2|206998.2|207088.8|206998.8|207088.2|206998.2|2
1736794850000|2025-01-13 19:00:50|207086.3|206996.3|207077.4|206987.4|207087.2|206997.2|207072.5|206982.5|6
1736794860000|2025-01-13 19:01:00|207082.2|206992.2|207084.9|206994.9|207084.9|206994.9|207074.8|206984.8|16
1736794870000|2025-01-13 19:01:10|207086.5|206996.5|207091.8|207001.8|207097.1|207007.1|207086.2|206996.2|11
1736794880000|2025-01-13 19:01:20|207094|207004|207091.3|207001.3|207095.4|207005.4|207090.9|207000.9|7
1736794890000|2025-01-13 19:01:30|207091.7|207001.7|207091.1|207001.1|207093|207003|207089.1|206999.1|15
1736794900000|2025-01-13 19:01:40|207089.8|206999.8|207092.2|207002.2|207092.7|207002.7|207089.7|206999.7|15
1736794910000|2025-01-13 19:01:50|207090.3|207000.3|207090|207000|207092.9|207002.9|207089.3|206999.3|17
1736794920000|2025-01-13 19:02:00|207090.1|207000.1|207083.8|206993.8|207095.1|207005.1|207081.4|206991.4|26
1736794930000|2025-01-13 19:02:10|207084.3|206994.3|207077.1|206987.1|207084.3|206994.3|207073.1|206983.1|21
1736794940000|2025-01-13 19:02:20|207078.9|206988.9|207080.3|206990.3|207080.8|206990.8|207078.9|206988.9|5
1736794950000|2025-01-13 19:02:30|207080.5|206990.5|207080.5|206990.5|207082.7|206992.7|207078.7|206988.7|7
1736794960000|2025-01-13 19:02:40|207080.8|206990.8|207082.2|206992.2|207082.2|206992.2|207080.5|206990.5|10
1736794970000|2025-01-13 19:02:50|207080.7|206990.7|207082.5|206992.5|207082.5|206992.5|207080.7|206990.7|2
1736794980000|2025-01-13 19:03:00|207084|206994|207076.3|206986.3|207096.1|207006.1|207076.3|206986.3|9
1736794990000|2025-01-13 19:03:10|207077.5|206987.5|207079.1|206989.1|207079.1|206989.1|207074.3|206984.3|6
1736795000000|2025-01-13 19:03:20|207077.7|206987.7|207073.5|206983.5|207077.7|206987.7|207071|206981|5
1736795010000|2025-01-13 19:03:30|207074.2|206984.2|207080.1|206990.1|207080.1|206990.1|207070|206980|7
1736795020000|2025-01-13 19:03:40|207077.8|206987.8|207079.5|206989.5|207079.5|206989.5|207077.8|206987.8|2
1736795030000|2025-01-13 19:03:50|207078.2|206988.2|207037.5|206947.5|207079.4|206989.4|207028.1|206944.7|13
1736795040000|2025-01-13 19:04:00|207036.4|206946.4|207039.7|206949.7|207039.7|206949.7|207033.2|206943.2|16
1736795050000|2025-01-13 19:04:10|207038.7|206948.7|207039.2|206949.2|207039.2|206949.2|207037.3|206947.3|10
1736795060000|2025-01-13 19:04:20|207038.1|206948.1|207039.2|206949.2|207039.7|206949.7|207037.8|206947.8|8
1736795070000|2025-01-13 19:04:30|207039|206949|207039.9|206949.9|207040|206950|207038.4|206948.4|7
1736795080000|2025-01-13 19:04:40|207039.7|206949.7|207075.7|206985.7|207075.9|206985.9|207039.7|206949.7|18
1736795090000|2025-01-13 19:04:50|207078|206988|207074.9|206984.9|207079.9|206989.9|207071.8|206981.8|17
1736795100000|2025-01-13 19:05:00|207074.7|206984.7|207067.9|206977.9|207074.7|206984.7|207067.4|206977.4|10
1736795110000|2025-01-13 19:05:10|207069.5|206979.5|207068.9|206978.9|207071.1|206981.1|207068|206978|14
1736795120000|2025-01-13 19:05:20|207070.2|206980.2|207066.9|206976.9|207074.7|206984.7|207066.9|206976.9|8
1736795130000|2025-01-13 19:05:30|207067.2|206977.2|207072.6|206982.6|207072.6|206982.6|207067.2|206977.2|3
1736795140000|2025-01-13 19:05:40|207060.8|206970.8|207031.5|206941.5|207060.8|206970.8|207025.7|206935.7|14
1736795150000|2025-01-13 19:05:50|207033|206943|207064|206974|207065.7|206975.7|207033|206943|9
1736795160000|2025-01-13 19:06:00|207062.5|206972.5|207022.8|206932.8|207062.5|206972.5|207004.4|206932.8|8
1736795170000|2025-01-13 19:06:10|207024.5|206934.5|207058.5|206968.5|207058.5|206968.5|207024.5|206934.5|16
1736795180000|2025-01-13 19:06:20|207056.1|206966.1|207054|206964|207057.5|206967.5|207054|206964|8
1736795190000|2025-01-13 19:06:30|207046|206956|207030.6|206940.6|207046|206956|207030.6|206940.6|12
1736795200000|2025-01-13 19:06:40|207031.8|206941.8|207028.6|206938.6|207039.8|206949.8|207028.6|206938.6|16
1736795210000|2025-01-13 19:06:50|207028.4|206938.4|207054|206964|207054|206964|207028.4|206938.4|7
1736795220000|2025-01-13 19:07:00|207055.7|206965.7|207064.9|206974.9|207066|206976|207055.7|206965.7|8
1736795230000|2025-01-13 19:07:10|207064.7|206974.7|207062.5|206972.5|207064.7|206974.7|207059.8|206969.8|7
1736795240000|2025-01-13 19:07:20|207063.8|206973.8|207062.3|206972.3|207067.6|206977.6|207062.3|206972.3|9
1736795250000|2025-01-13 19:07:30|207062.9|206972.9|207062.6|206972.6|207066|206976|207062.6|206972.6|3
1736795260000|2025-01-13 19:07:40|207063|206973|207063|206973|207064.6|206974.6|207063|206973|4
1736795270000|2025-01-13 19:07:50|207062.6|206972.6|207067.5|206977.5|207067.5|206977.5|207062.6|206972.6|5
1736795280000|2025-01-13 19:08:00|207070.3|206980.3|207072.1|206982.1|207073.5|206983.5|207070.3|206980.3|6
1736795290000|2025-01-13 19:08:10|207070|206980|207074.6|206984.6|207074.7|206984.7|207068.9|206978.9|16
1736795300000|2025-01-13 19:08:20|207078|206988|207074.3|206984.3|207078.6|206988.6|207073.7|206983.7|11
1736795310000|2025-01-13 19:08:30|207073.1|206983.1|207074.1|206984.1|207075.8|206985.8|207073.1|206983.1|4
1736795320000|2025-01-13 19:08:40|207075.2|206985.2|207073.9|206983.9|207075.2|206985.2|207073.9|206983.9|2
1736795330000|2025-01-13 19:08:50|207072.5|206982.5|207071.2|206981.2|207072.5|206982.5|207071.2|206981.2|2
1736795340000|2025-01-13 19:09:00|207070.6|206980.6|207066.1|206976.1|207070.8|206980.8|207066.1|206976.1|4
1736795350000|2025-01-13 19:09:10|207067.1|206977.1|207068.5|206978.5|207068.5|206978.5|207067.1|206977.1|2
1736795360000|2025-01-13 19:09:20|207067.1|206977.1|207064.8|206974.8|207067.1|206977.1|207064.7|206974.7|8
1736795370000|2025-01-13 19:09:30|207066.6|206976.6|207069.3|206979.3|207069.5|206979.5|207065.6|206975.6|8
1736795390000|2025-01-13 19:09:50|207067.6|206977.6|207069.4|206979.4|207069.4|206979.4|207065.7|206975.7|9
1736795400000|2025-01-13 19:10:00|207070.2|206980.2|207073|206983|207074|206984|207070.2|206980.2|6
1736795410000|2025-01-13 19:10:10|207071.2|206981.2|207067.9|206977.9|207071.2|206981.2|207065.1|206975.1|8
1736795420000|2025-01-13 19:10:20|207069.9|206979.9|207098|207008|207098.5|207013.9|207058.3|206979.9|14
1736795430000|2025-01-13 19:10:30|207099.6|207009.6|207090.1|207000.1|207101.3|207011.3|207090.1|207000.1|7
1736795440000|2025-01-13 19:10:40|207095.3|207005.3|207125.7|207035.7|207128.3|207038.3|207095.3|207005.3|10
1736795450000|2025-01-13 19:10:50|207126.7|207036.7|207108.7|207058.7|207129.4|207060.1|207108.7|207036.6|7
1736795460000|2025-01-13 19:11:00|207110.1|207060.1|207111.7|207061.7|207113.4|207063.4|207106.8|207056.8|15
1736795480000|2025-01-13 19:11:20|207112.7|207062.7|207132.4|207082.4|207133.5|207083.5|207112.7|207062.7|11
1736795490000|2025-01-13 19:11:30|207134.4|207084.4|207136.5|207086.5|207136.5|207086.5|207132.5|207082.5|8
1736795500000|2025-01-13 19:11:40|207136.4|207086.4|207136.2|207086.2|207136.4|207086.4|207136.2|207086.2|2
1736795510000|2025-01-13 19:11:50|207136.3|207086.3|207136.3|207086.3|207136.3|207086.3|207136.3|207086.3|1
1736795520000|2025-01-13 19:12:00|207137.7|207087.7|207206|207116|207210|207144.7|207137.7|207087.7|17
1736795530000|2025-01-13 19:12:10|207207.5|207117.5|207216.1|207126.1|207216.7|207126.7|207207.5|207117.5|12
1736795540000|2025-01-13 19:12:20|207217.6|207127.6|207170.1|207080.1|207217.6|207127.6|207170.1|207080.1|8
1736795550000|2025-01-13 19:12:30|207167.6|207077.6|207125.2|207035.2|207167.6|207077.6|207122.1|207032.1|21
1736795560000|2025-01-13 19:12:40|207127.7|207037.7|207148.2|207058.2|207152.6|207062.6|207127.7|207037.7|9
1736795570000|2025-01-13 19:12:50|207149.8|207059.8|207147.5|207057.5|207150.5|207060.5|207146.8|207056.8|7
1736795580000|2025-01-13 19:13:00|207145.3|207055.3|207147.5|207057.5|207147.7|207057.7|207145.3|207055.3|5
1736795590000|2025-01-13 19:13:10|207143.2|207053.2|207124.3|207034.3|207143.2|207053.2|207124.1|207034.1|11
1736795600000|2025-01-13 19:13:20|207124.4|207034.4|207140.5|207050.5|207141.3|207051.3|207124.4|207034.4|13
1736795610000|2025-01-13 19:13:30|207140.7|207050.7|207124.1|207034.1|207140.7|207050.7|207123.2|207033.2|9
1736795620000|2025-01-13 19:13:40|207122.9|207032.9|207123.7|207033.7|207124.3|207034.3|207120.4|207030.4|15
1736795630000|2025-01-13 19:13:50|207121.9|207031.9|207112.5|207022.5|207123.8|207033.8|207101.6|207011.6|10
1736795640000|2025-01-13 19:14:00|207112.7|207022.7|207124.4|207034.4|207124.4|207034.4|207112.7|207022.7|8
1736795650000|2025-01-13 19:14:10|207120.1|207030.1|207048.5|206998.5|207120.1|207030.1|207048.5|206998.5|11
1736795660000|2025-01-13 19:14:20|207048.9|206998.9|207048.6|206998.6|207048.9|206998.9|207047.4|206997.4|4
1736795670000|2025-01-13 19:14:30|207078.8|206988.8|207003.4|206953.4|207078.8|206991.4|207003.4|206953.4|14
1736795680000|2025-01-13 19:14:40|207005|206955|207007.2|206957.2|207007.2|206957.2|207002.7|206952.7|9
1736795690000|2025-01-13 19:14:50|207006.4|206956.4|207027.8|206937.8|207043.5|206957.4|207000.9|206933|11
1736795700000|2025-01-13 19:15:00|207028|206938|207025.1|206935.1|207028|206938|207025|206935|5
1736795710000|2025-01-13 19:15:10|207027.1|206937.1|207016.5|206926.5|207037.4|206947.4|207007.4|206917.4|15
1736795720000|2025-01-13 19:15:20|207018.3|206928.3|207007.1|206917.1|207018.3|206928.3|207006.5|206916.5|9
1736795730000|2025-01-13 19:15:30|207008.7|206918.7|207023.2|206933.2|207024.8|206934.8|207008.7|206918.7|6
1736795740000|2025-01-13 19:15:40|207015.4|206925.4|207004.4|206914.4|207020.5|206930.5|207004.4|206914.4|18
1736795750000|2025-01-13 19:15:50|207002.7|206912.7|206978.3|206888.3|207003.5|206913.5|206978.3|206888.3|12
1736795760000|2025-01-13 19:16:00|206979.8|206889.8|206975.7|206885.7|206981.1|206891.1|206975.7|206885.7|15
1736795770000|2025-01-13 19:16:10|206977.4|206887.4|206983.9|206893.9|206984.7|206894.7|206977.4|206887.4|9
1736795780000|2025-01-13 19:16:20|206986.4|206896.4|206972.3|206882.3|206990.2|206900.2|206972.3|206882.3|16
1736795790000|2025-01-13 19:16:30|206970.7|206880.7|206971.7|206881.7|206975.2|206885.2|206969.7|206879.7|5
1736795800000|2025-01-13 19:16:40|206970.9|206880.9|206970.2|206880.2|206971.2|206881.2|206970.2|206880.2|3
1736795810000|2025-01-13 19:16:50|206968.4|206878.4|206970.8|206880.8|206973.9|206883.9|206968.4|206878.4|7
1736795820000|2025-01-13 19:17:00|206971.8|206881.8|206979.2|206889.2|206979.2|206889.2|206971.8|206881.8|3
1736795830000|2025-01-13 19:17:10|206978.2|206888.2|206979.2|206889.2|206979.2|206889.2|206978.2|206888.2|2
1736795840000|2025-01-13 19:17:20|206979|206889|206936.1|206886.1|206979|206889|206934.3|206878.4|8
1736795860000|2025-01-13 19:17:40|206938.8|206888.8|206976.1|206886.1|206976.2|206904.7|206938.8|206884.2|11
1736795870000|2025-01-13 19:17:50|206975.4|206885.4|206997.4|206907.4|206999.8|206909.8|206972.8|206882.8|8
1736795880000|2025-01-13 19:18:00|206998.1|206908.1|207023.2|206933.2|207023.6|206933.6|206997.9|206907.9|16
1736795890000|2025-01-13 19:18:10|207025.1|206935.1|207030.8|206940.8|207030.8|206940.8|207025.1|206935.1|3
1736795900000|2025-01-13 19:18:20|207029.3|206939.3|207016.8|206926.8|207032.9|206942.9|207015.6|206925.6|12
1736795910000|2025-01-13 19:18:30|207018.1|206928.1|207017.2|206927.2|207020.8|206930.8|207017.2|206927.2|7
1736795920000|2025-01-13 19:18:40|207017.4|206927.4|207016.4|206926.4|207020|206930|207016.4|206926.4|8
1736795930000|2025-01-13 19:18:50|207016.5|206926.5|207008.4|206918.4|207020.9|206930.9|207007|206917|9
1736795940000|2025-01-13 19:19:00|207007.5|206917.5|206984|206894|207009.9|206919.9|206983.6|206893.6|11
1736795950000|2025-01-13 19:19:10|206984.4|206894.4|206973.1|206883.1|206993.3|206903.3|206973.1|206883.1|6
1736795960000|2025-01-13 19:19:20|206974.4|206884.4|207001.6|206911.6|207004|206936|206974.4|206884.4|17
1736795970000|2025-01-13 19:19:30|207004.2|206914.2|207002.8|206912.8|207004.2|206914.2|207002.3|206912.3|4
1736795980000|2025-01-13 19:19:40|207004.3|206914.3|207033|206943|207033.1|206943.1|207004.3|206914.3|24
1736795990000|2025-01-13 19:19:50|207033.1|206943.1|207025.9|206935.9|207033.2|206943.2|207018.7|206928.7|11
1736796000000|2025-01-13 19:20:00|207023.9|206933.9|207020.5|206930.5|207025.7|206935.7|207020.5|206930.5|9
1736796010000|2025-01-13 19:20:10|207022.1|206932.1|207024.2|206934.2|207024.2|206934.2|207022.1|206932.1|7
1736796020000|2025-01-13 19:20:20|207023|206933|207023.9|206933.9|207026.4|206936.4|207023|206933|8
1736796030000|2025-01-13 19:20:30|207024.1|206934.1|207024.8|206934.8|207024.8|206934.8|207019.3|206929.3|11
1736796040000|2025-01-13 19:20:40|207025|206935|207032.8|206942.8|207032.8|206942.8|207024.2|206934.2|16
1736796050000|2025-01-13 19:20:50|207033|206943|207021.2|206931.2|207033|206943|207021.2|206931.2|10
1736796060000|2025-01-13 19:21:00|207023|206933|206977.3|206887.3|207023|206933|206977.3|206887.3|12
1736796070000|2025-01-13 19:21:10|206977.5|206887.5|206874.5|206784.5|206977.5|206887.5|206874.5|206784.5|17
1736796080000|2025-01-13 19:21:20|206875.8|206785.8|206857.8|206767.8|206875.8|206785.8|206856.6|206766.6|18
1736796090000|2025-01-13 19:21:30|206862.4|206772.4|206857|206767|206862.4|206772.4|206844.9|206754.9|19
1736796100000|2025-01-13 19:21:40|206854.9|206764.9|206894|206804|206897.3|206807.3|206854.9|206764.9|12
1736796110000|2025-01-13 19:21:50|206897.8|206807.8|206859.9|206769.9|206897.8|206807.8|206835.7|206769.2|18
1736796120000|2025-01-13 19:22:00|206861.3|206771.3|206876.7|206786.7|206882.2|206792.2|206861.3|206771.3|14
1736796130000|2025-01-13 19:22:10|206876.5|206786.5|206876.4|206786.4|206876.5|206786.5|206875|206785|7
1736796140000|2025-01-13 19:22:20|206876.2|206786.2|206884.8|206794.8|206886.8|206796.8|206876.2|206786.2|12
1736796150000|2025-01-13 19:22:30|206883.3|206793.3|206879.4|206789.4|206883.7|206793.7|206879.4|206789.4|4
1736796160000|2025-01-13 19:22:40|206879.3|206789.3|206878.9|206788.9|206883|206793|206875.3|206785.3|13
1736796170000|2025-01-13 19:22:50|206876.9|206786.9|206878.7|206788.7|206878.7|206788.7|206870.8|206780.8|11
1736796180000|2025-01-13 19:23:00|206883.6|206793.6|206899.2|206809.2|206899.8|206809.8|206883.6|206793.6|8
1736796190000|2025-01-13 19:23:10|206900.8|206810.8|206900.2|206810.2|206900.8|206810.8|206900|206810|4
1736796200000|2025-01-13 19:23:20|206899|206809|206901.3|206811.3|206901.3|206811.3|206899|206809|4
1736796210000|2025-01-13 19:23:30|206900.2|206810.2|206901|206811|206903|206813|206900.2|206810.2|13
1736796220000|2025-01-13 19:23:40|206902|206812|206941.1|206851.1|206943.8|206853.8|206902|206812|23
1736796230000|2025-01-13 19:23:50|206941|206851|206944.3|206854.3|206944.3|206854.3|206937|206847|16
1736796250000|2025-01-13 19:24:10|206944.7|206854.7|206944.5|206854.5|206944.7|206854.7|206943.5|206853.5|8
1736796260000|2025-01-13 19:24:20|206943.5|206853.5|206941|206851|206947.1|206857.1|206940.6|206850.6|18
1736796270000|2025-01-13 19:24:30|206941.2|206851.2|206969.7|206879.7|206972.6|206882.6|206941|206851|15
1736796280000|2025-01-13 19:24:40|206969.9|206879.9|206980.5|206890.5|206980.5|206890.5|206968.9|206878.9|10
1736796290000|2025-01-13 19:24:50|206982|206892|206979.8|206889.8|206985.5|206895.5|206978.1|206888.1|8
1736796300000|2025-01-13 19:25:00|206979.2|206889.2|206977.8|206887.8|206981.9|206891.9|206977.8|206887.8|12
1736796310000|2025-01-13 19:25:10|206979.5|206889.5|206944.9|206854.9|206984.5|206894.5|206944.1|206854.1|18
1736796320000|2025-01-13 19:25:20|206944.6|206854.6|206938.1|206848.1|206946.2|206856.2|206920.4|206830.4|19
1736796330000|2025-01-13 19:25:30|206938.9|206848.9|206934.9|206844.9|206942.5|206852.5|206934.9|206844.9|12
1736796340000|2025-01-13 19:25:40|206935.6|206845.6|206936.8|206846.8|206936.8|206846.8|206935.6|206845.6|3
1736796350000|2025-01-13 19:25:50|206936|206846|206937.5|206847.5|206937.5|206847.5|206935.8|206845.8|4
1736796360000|2025-01-13 19:26:00|206938.4|206848.4|206938.1|206848.1|206938.4|206848.4|206938|206848|4
1736796370000|2025-01-13 19:26:10|206937.5|206847.5|206938.1|206848.1|206938.1|206848.1|206936.7|206846.7|4
1736796380000|2025-01-13 19:26:20|206937.3|206847.3|206936.7|206846.7|206944.1|206854.1|206936.7|206846.7|10
1736796390000|2025-01-13 19:26:30|206936|206846|206940.8|206850.8|206944.4|206854.4|206935.8|206845.8|16
1736796400000|2025-01-13 19:26:40|206941|206851|206937|206847|206944.3|206854.3|206937|206847|8
1736796410000|2025-01-13 19:26:50|206939.9|206849.9|206937|206847|206939.9|206849.9|206937|206847|2
1736796420000|2025-01-13 19:27:00|206939.9|206849.9|206977.4|206887.4|206977.4|206887.4|206939.9|206849.9|12
1736796430000|2025-01-13 19:27:10|206974.4|206884.4|206981.6|206891.6|206981.6|206891.6|206974.4|206884.4|9
1736796440000|2025-01-13 19:27:20|206986|206896|206983.3|206893.3|206986|206896|206978.7|206888.7|15
1736796450000|2025-01-13 19:27:30|206981.6|206891.6|206987.3|206897.3|206988.3|206898.3|206981.6|206891.6|6
1736796460000|2025-01-13 19:27:40|206988|206898|206988.9|206898.9|206988.9|206898.9|206983.7|206893.7|7
1736796470000|2025-01-13 19:27:50|206987.7|206897.7|206977.9|206887.9|206987.7|206897.7|206977.9|206887.9|15
1736796480000|2025-01-13 19:28:00|206979.3|206889.3|206979.6|206889.6|206980.8|206890.8|206979.3|206889.3|5
1736796490000|2025-01-13 19:28:10|206979.9|206889.9|206982.3|206892.3|206982.5|206892.5|206970.8|206880.8|9
1736796500000|2025-01-13 19:28:20|206982.5|206892.5|206985.3|206895.3|206985.3|206895.3|206982.5|206892.5|2
1736796510000|2025-01-13 19:28:30|206984.1|206894.1|206983.1|206893.1|206984.1|206894.1|206983.1|206893.1|2
1736796520000|2025-01-13 19:28:40|206984.7|206894.7|206984.8|206894.8|206987.7|206897.7|206984.7|206894.7|7
1736796530000|2025-01-13 19:28:50|206984|206894|206985.2|206895.2|206986|206896|206982.1|206892.1|7
1736796540000|2025-01-13 19:29:00|206986.9|206896.9|206984.4|206894.4|206991.8|206901.8|206983.6|206893.6|16
1736796550000|2025-01-13 19:29:10|206986.4|206896.4|206987|206897|206992.9|206902.9|206986.4|206896.4|10
1736796560000|2025-01-13 19:29:20|206987.8|206897.8|206963.8|206913.8|206987.8|206922.9|206960.5|206897.8|15
1736796570000|2025-01-13 19:29:30|206960|206910|206965.2|206915.2|206970.1|206920.1|206959.3|206909.3|8
1736796580000|2025-01-13 19:29:40|206964.9|206914.9|206980.3|206890.3|206980.5|206914.9|206963.5|206889.1|8
1736796590000|2025-01-13 19:29:50|206960.7|206910.7|206969.8|206919.8|206969.8|206919.8|206960.7|206910.7|16
1736796600000|2025-01-13 19:30:00|206972.4|206922.4|206985.1|206895.1|206992.2|206924.9|206972.4|206895.1|10
1736796610000|2025-01-13 19:30:10|206988.3|206898.3|207018.2|206928.2|207018.6|206928.6|206985.1|206895.1|8
1736796620000|2025-01-13 19:30:20|207018.6|206928.6|207019|206929|207019.2|206929.2|207016.8|206926.8|8
1736796630000|2025-01-13 19:30:30|207019.6|206929.6|207039.4|206949.4|207042.6|206952.6|207019.6|206929.6|13
1736796650000|2025-01-13 19:30:50|207036.4|206946.4|207021.4|206931.4|207036.4|206946.4|207020.4|206930.4|3
1736796660000|2025-01-13 19:31:00|207022.6|206932.6|207040.9|206990.9|207063.2|207013.2|207021.6|206932.6|25
1736796670000|2025-01-13 19:31:10|207059.6|207009.6|207075.2|207025.2|207075.2|207025.2|207056.1|207006.1|20
1736796680000|2025-01-13 19:31:20|207077.7|207027.7|207049.5|206999.5|207079.4|207029.4|207046.4|206996.4|10
1736796690000|2025-01-13 19:31:30|207050.4|207000.4|207081.2|207031.2|207084.1|207034.1|207050.4|207000.4|14
1736796700000|2025-01-13 19:31:40|207081.4|207031.4|207081.2|207031.2|207081.4|207031.4|207081.2|207031.2|2
1736796710000|2025-01-13 19:31:50|207081.4|207031.4|207082.3|207032.3|207082.3|207032.3|207081.4|207031.4|2
1736796720000|2025-01-13 19:32:00|207082.5|207032.5|207117.6|207067.6|207118.4|207068.4|207082.5|207032.5|16
1736796730000|2025-01-13 19:32:10|207120.9|207070.9|207116.4|207066.4|207120.9|207070.9|207104.2|207054.2|10
1736796740000|2025-01-13 19:32:20|207115.5|207065.5|207092.7|207042.7|207121.2|207071.2|207090.5|207040.5|19
1736796750000|2025-01-13 19:32:30|207093.8|207043.8|207103.7|207053.7|207103.7|207053.7|207093.8|207043.8|5
1736796760000|2025-01-13 19:32:40|207102.4|207052.4|207122.6|207032.6|207123.4|207052.4|207102.4|207031.1|9
1736796770000|2025-01-13 19:32:50|207123.7|207033.7|207123.7|207033.7|207123.7|207033.7|207123.7|207033.7|1
1736796780000|2025-01-13 19:33:00|207122.7|207032.7|207122.1|207032.1|207123|207033|207119.4|207029.4|8
1736796790000|2025-01-13 19:33:10|207119.1|207029.1|207123.2|207033.2|207123.2|207033.2|207119.1|207029.1|5
1736796800000|2025-01-13 19:33:20|207124.2|207034.2|207131.2|207041.2|207131.2|207041.2|207124.2|207034.2|6
1736796810000|2025-01-13 19:33:30|207122.1|207032.1|207122.2|207032.2|207123.2|207033.2|207118.2|207028.2|10
1736796820000|2025-01-13 19:33:40|207122.3|207032.3|207122.7|207032.7|207122.7|207032.7|207122.3|207032.3|2
1736796830000|2025-01-13 19:33:50|207122.5|207032.5|207123.9|207033.9|207124.4|207034.4|207122.5|207032.5|4
1736796850000|2025-01-13 19:34:10|207122.2|207032.2|207122.3|207032.3|207122.3|207032.3|207122.2|207032.2|2
1736796860000|2025-01-13 19:34:20|207122|207032|207123.5|207033.5|207123.5|207033.5|207120.3|207030.3|5
1736796870000|2025-01-13 19:34:30|207121.9|207031.9|207122.9|207032.9|207122.9|207032.9|207119.9|207029.9|6
1736796880000|2025-01-13 19:34:40|207121.4|207031.4|207119.2|207029.2|207121.4|207031.4|207119.2|207029.2|4
1736796890000|2025-01-13 19:34:50|207121.2|207031.2|207122.6|207032.6|207122.6|207032.6|207121.2|207031.2|3
1736796900000|2025-01-13 19:35:00|207121.4|207031.4|207119.7|207029.7|207122.7|207032.7|207119.5|207029.5|10
1736796910000|2025-01-13 19:35:10|207117.9|207027.9|207093.4|207043.4|207117.9|207044|207090.4|207027.9|7
1736796920000|2025-01-13 19:35:20|207094.3|207044.3|207090.5|207040.5|207094.3|207044.3|207090.5|207040.5|3
1736796930000|2025-01-13 19:35:30|207092.7|207042.7|207105.7|207055.7|207112.1|207062.1|207092.7|207042.7|7
1736796940000|2025-01-13 19:35:40|207107|207057|207108.4|207058.4|207108.6|207058.6|207107|207057|3
1736796950000|2025-01-13 19:35:50|207107.4|207057.4|207108.7|207058.7|207108.7|207058.7|207107.4|207057.4|2
1736796960000|2025-01-13 19:36:00|207105.2|207055.2|207090.8|207040.8|207105.2|207055.2|207087.2|207037.2|5
1736796970000|2025-01-13 19:36:10|207093.1|207043.1|207089.5|207039.5|207093.1|207043.1|207089.5|207039.5|4
1736796980000|2025-01-13 19:36:20|207093|207043|207089.5|207039.5|207093.4|207043.4|207089.5|207039.5|4
1736796990000|2025-01-13 19:36:30|207092.6|207042.6|207101.3|207051.3|207101.5|207051.5|207090.2|207040.2|8
1736797000000|2025-01-13 19:36:40|207100.2|207050.2|207091.7|207041.7|207100.2|207050.2|207091.7|207041.7|6
1736797010000|2025-01-13 19:36:50|207093.5|207043.5|207139.8|207089.8|207139.8|207089.8|207091.9|207041.9|10
1736797020000|2025-01-13 19:37:00|207139.1|207089.1|207140.4|207090.4|207146.2|207096.2|207139.1|207089.1|10
1736797030000|2025-01-13 19:37:10|207142.9|207092.9|207148|207098|207149|207099|207141.2|207091.2|16
1736797040000|2025-01-13 19:37:20|207146.4|207096.4|207148.3|207098.3|207148.6|207098.6|207144.4|207094.4|11
1736797050000|2025-01-13 19:37:30|207149|207099|207148.9|207098.9|207149|207099|207146.9|207096.9|6
1736797060000|2025-01-13 19:37:40|207148.2|207098.2|207145.1|207095.1|207148.2|207098.2|207145.1|207095.1|4
1736797070000|2025-01-13 19:37:50|207144.3|207094.3|207144.6|207094.6|207168.9|207098.9|207144.3|207078.9|6
1736797080000|2025-01-13 19:38:00|207145.4|207095.4|207150.3|207100.3|207153.9|207103.9|207145.4|207095.4|6
1736797090000|2025-01-13 19:38:10|207151.9|207101.9|207152.3|207102.3|207153|207103|207148|207098|10
1736797100000|2025-01-13 19:38:20|207149.5|207099.5|207148.4|207098.4|207151.8|207101.8|207148.4|207098.4|4
1736797110000|2025-01-13 19:38:30|207149.4|207099.4|207204.2|207154.2|207204.2|207154.2|207149.4|207099.4|7
1736797120000|2025-01-13 19:38:40|207201.3|207151.3|207196.6|207146.6|207201.3|207151.3|207189.6|207139.6|9
1736797130000|2025-01-13 19:38:50|207196.5|207146.5|207212.1|207162.1|207213.1|207163.1|207192.8|207142.8|9
1736797140000|2025-01-13 19:39:00|207214.4|207164.4|207229.4|207179.4|207237.8|207187.8|207214.4|207164.4|25
1736797150000|2025-01-13 19:39:10|207228.5|207178.5|207251.6|207161.6|207251.8|207186.5|207222.1|207161.6|22
1736797160000|2025-01-13 19:39:20|207250.6|207160.6|207256.8|207166.8|207259.4|207169.4|207249.1|207159.1|12
1736797170000|2025-01-13 19:39:30|207258.4|207168.4|207257.2|207167.2|207259.2|207169.2|207255.6|207165.6|13
1736797180000|2025-01-13 19:39:40|207258.5|207168.5|207235.3|207185.3|207285.1|207195.1|207235.3|207165.4|24
1736797190000|2025-01-13 19:39:50|207237.4|207187.4|207279.9|207229.9|207279.9|207229.9|207235.3|207185.3|20
1736797200000|2025-01-13 19:40:00|207279.5|207229.5|207278.6|207228.6|207279.8|207229.8|207276.8|207226.8|12
1736797210000|2025-01-13 19:40:10|207277.5|207227.5|207211.5|207161.5|207278.8|207228.8|207211.5|207134.3|18
1736797220000|2025-01-13 19:40:20|207214.7|207164.7|207230|207180|207230.9|207180.9|207214.7|207164.7|14
1736797250000|2025-01-13 19:40:50|207249.5|207159.5|207248.4|207158.4|207249.5|207159.5|207248.4|207158.4|4
1736797260000|2025-01-13 19:41:00|207247.3|207157.3|207248.7|207158.7|207250.2|207160.2|207247.3|207157.3|4
1736797280000|2025-01-13 19:41:20|207247.5|207157.5|207247.5|207157.5|207247.5|207157.5|207247.5|207157.5|1
1736797290000|2025-01-13 19:41:30|207245.8|207155.8|207230.4|207180.4|207245.8|207182.3|207224.8|207155.8|11
1736797300000|2025-01-13 19:41:40|207232.8|207182.8|207239|207189|207262.1|207212.1|207232.8|207182.8|10
1736797310000|2025-01-13 19:41:50|207257.9|207167.9|207264.2|207214.2|207270.7|207219|207257.9|207167.9|7
1736797320000|2025-01-13 19:42:00|207263.3|207213.3|207267.7|207217.7|207285.1|207219.7|207263.3|207194.2|6
1736797330000|2025-01-13 19:42:10|207269.9|207219.9|207268.1|207218.1|207269.9|207219.9|207268.1|207218.1|2
1736797340000|2025-01-13 19:42:20|207266.6|207216.6|207283.3|207193.3|207283.3|207216.6|207262.1|207193.3|3
1736797350000|2025-01-13 19:42:30|207289.2|207199.2|207288.9|207198.9|207290.5|207200.5|207288.9|207198.9|3
1736797360000|2025-01-13 19:42:40|207290|207200|207290|207200|207290|207200|207290|207200|1
1736797380000|2025-01-13 19:43:00|207288.8|207198.8|207288.8|207198.8|207290.6|207200.6|207288.8|207198.8|4
1736797390000|2025-01-13 19:43:10|207289.1|207199.1|207289.1|207199.1|207290.4|207200.4|207288.9|207198.9|4
1736797400000|2025-01-13 19:43:20|207287.9|207197.9|207266.9|207216.9|207287.9|207218.2|207261.9|207192.4|18
1736797410000|2025-01-13 19:43:30|207267.1|207217.1|207266.1|207216.1|207267.1|207217.1|207266.1|207216.1|3
1736797420000|2025-01-13 19:43:40|207266.2|207216.2|207272.2|207222.2|207272.2|207222.2|207266.2|207216.2|2
1736797440000|2025-01-13 19:44:00|207270.6|207220.6|207270.4|207220.4|207270.6|207220.6|207270.4|207220.4|2
1736797450000|2025-01-13 19:44:10|207271.8|207221.8|207226.2|207136.2|207271.8|207221.8|207225.2|207136.2|8
1736797460000|2025-01-13 19:44:20|207225.5|207135.5|207221.2|207171.2|207231|207171.2|207221.2|207133.1|10
1736797470000|2025-01-13 19:44:30|207222.1|207172.1|207218.5|207168.5|207224.5|207174.5|207217.7|207167.7|11
1736797480000|2025-01-13 19:44:40|207216.7|207166.7|207211.2|207161.2|207216.9|207166.9|207196.8|207146.8|16
1736797490000|2025-01-13 19:44:50|207209.5|207159.5|207221.7|207131.7|207222.4|207172.4|207209.5|207129.1|10
1736797500000|2025-01-13 19:45:00|207221.1|207131.1|207181.1|207131.1|207221.1|207135.7|207180.1|207117.9|14
1736797510000|2025-01-13 19:45:10|207183.6|207133.6|207180.6|207130.6|207183.6|207133.6|207177.6|207127.6|10
1736797520000|2025-01-13 19:45:20|207182.7|207132.7|207184.5|207134.5|207184.5|207134.5|207180.6|207130.6|8
1736797530000|2025-01-13 19:45:30|207182.4|207132.4|207177|207127|207183.8|207133.8|207177|207127|7
1736797540000|2025-01-13 19:45:40|207179.3|207129.3|207185|207135|207185|207135|207179.3|207129.3|7
1736797550000|2025-01-13 19:45:50|207185.3|207135.3|207190|207140|207191.2|207141.2|207185.3|207135.3|14
1736797560000|2025-01-13 19:46:00|207188.8|207138.8|207183.1|207133.1|207188.8|207138.8|207180|207130|7
1736797570000|2025-01-13 19:46:10|207181.7|207131.7|207176.7|207126.7|207183.4|207133.4|207176.7|207126.7|8
1736797580000|2025-01-13 19:46:20|207178.4|207128.4|207186.4|207136.4|207187.6|207137.6|207177.4|207127.4|15
1736797590000|2025-01-13 19:46:30|207187.4|207137.4|207193.8|207143.8|207194|207144|207184.2|207134.2|14
1736797600000|2025-01-13 19:46:40|207194.2|207144.2|207186.5|207136.5|207194.2|207144.2|207186.5|207136.5|9
1736797610000|2025-01-13 19:46:50|207189.5|207139.5|207193.4|207143.4|207193.9|207143.9|207186.4|207136.4|8
1736797620000|2025-01-13 19:47:00|207190.8|207140.8|207189.4|207139.4|207193.4|207143.4|207189.4|207139.4|10
1736797630000|2025-01-13 19:47:10|207187.9|207137.9|207190.1|207140.1|207190.1|207140.1|207186.4|207136.4|6
1736797640000|2025-01-13 19:47:20|207192.5|207142.5|207189.6|207139.6|207192.5|207142.5|207188.1|207138.1|8
1736797650000|2025-01-13 19:47:30|207188.4|207138.4|207190.5|207140.5|207191.8|207141.8|207187|207137|5
1736797660000|2025-01-13 19:47:40|207191|207141|207189.4|207139.4|207191|207141|207186.8|207136.8|5
1736797670000|2025-01-13 19:47:50|207190.6|207140.6|207189|207139|207190.9|207140.9|207189|207139|4
1736797680000|2025-01-13 19:48:00|207187.9|207137.9|207175.3|207125.3|207189.2|207139.2|207175.3|207125.3|9
1736797690000|2025-01-13 19:48:10|207152.5|207102.5|207104.8|207054.8|207153.7|207103.7|207103.6|207053.6|19
1736797700000|2025-01-13 19:48:20|207104.7|207054.7|207105.5|207055.5|207105.6|207055.6|207103.2|207053.2|11
1736797710000|2025-01-13 19:48:30|207103.9|207053.9|207091.5|207041.5|207103.9|207053.9|207087.8|207037.8|7
1736797720000|2025-01-13 19:48:40|207090.3|207040.3|207093.7|207043.7|207093.7|207043.7|207089|207039|12
1736797730000|2025-01-13 19:48:50|207092.3|207042.3|207104.4|207054.4|207104.5|207054.5|207089.1|207039.1|19
1736797740000|2025-01-13 19:49:00|207104.6|207054.6|207138.5|207088.5|207139.4|207089.4|207104.6|207054.6|15
1736797750000|2025-01-13 19:49:10|207140.2|207090.2|207161.8|207111.8|207165.6|207115.6|207138.4|207088.4|24
1736797760000|2025-01-13 19:49:20|207162.9|207112.9|207166.7|207116.7|207167.8|207117.8|207156|207106|16
1736797770000|2025-01-13 19:49:30|207167.9|207117.9|207176.1|207126.1|207184.8|207134.8|207166.1|207116.1|23
1736797780000|2025-01-13 19:49:40|207176.6|207126.6|207181|207131|207181.3|207131.3|207176.6|207126.6|29
1736797790000|2025-01-13 19:49:50|207179.4|207129.4|207177.3|207127.3|207180.7|207130.7|207177.3|207127.3|6
1736797800000|2025-01-13 19:50:00|207177.4|207127.4|207181.4|207131.4|207181.4|207131.4|207177.4|207127.4|7
1736797810000|2025-01-13 19:50:10|207179.4|207129.4|207178.2|207128.2|207181|207131|207178.2|207128.2|6
1736797820000|2025-01-13 19:50:20|207177.1|207127.1|207178.9|207128.9|207179.7|207129.7|207176.9|207126.9|10
1736797830000|2025-01-13 19:50:30|207180.1|207130.1|207178.8|207128.8|207180.1|207130.1|207176.6|207126.6|9
1736797840000|2025-01-13 19:50:40|207179.1|207129.1|207184.8|207134.8|207184.8|207134.8|207177.7|207127.7|5
1736797850000|2025-01-13 19:50:50|207183.9|207133.9|207158.4|207108.4|207183.9|207133.9|207150.2|207100.2|13
1736797860000|2025-01-13 19:51:00|207157.1|207107.1|207145.1|207095.1|207157.1|207107.1|207144.6|207094.6|11
1736797870000|2025-01-13 19:51:10|207147.4|207097.4|207146.3|207096.3|207149.7|207099.7|207146.3|207096.3|8
1736797880000|2025-01-13 19:51:20|207148|207098|207162.3|207112.3|207164.6|207114.6|207148|207098|12
1736797890000|2025-01-13 19:51:30|207161.4|207111.4|207176.5|207126.5|207178|207128|207161.3|207111.3|8
1736797900000|2025-01-13 19:51:40|207175.4|207125.4|207178.8|207128.8|207178.8|207128.8|207173.6|207123.6|17
1736797910000|2025-01-13 19:51:50|207179.2|207129.2|207172.7|207122.7|207179.2|207129.2|207172|207122|9
1736797920000|2025-01-13 19:52:00|207174.9|207124.9|207175.2|207125.2|207178.4|207128.4|207172.7|207122.7|14
1736797930000|2025-01-13 19:52:10|207175|207125|207190.5|207140.5|207213.6|207149.9|207173.9|207123.4|15
1736797940000|2025-01-13 19:52:20|207191.5|207141.5|207212.3|207162.3|207216.1|207166.1|207191.5|207141.5|12
1736797950000|2025-01-13 19:52:30|207214|207164|207214.4|207164.4|207217.3|207167.3|207213.9|207163.9|17
1736797960000|2025-01-13 19:52:40|207216|207166|207214.9|207164.9|207216|207166|207214.9|207164.9|4
1736797970000|2025-01-13 19:52:50|207216|207166|207222.4|207172.4|207226.6|207176.6|207214.9|207164.9|10
1736797980000|2025-01-13 19:53:00|207223.6|207173.6|207227.3|207177.3|207230.8|207180.8|207218.7|207168.7|11
1736797990000|2025-01-13 19:53:10|207228.7|207178.7|207234.1|207184.1|207234.1|207184.1|207226.2|207176.2|7
1736798000000|2025-01-13 19:53:20|207238.1|207188.1|207280.8|207190.8|207282.5|207208.6|207238.1|207172.9|16
1736798010000|2025-01-13 19:53:30|207281.6|207191.6|207286.9|207196.9|207289|207199|207281.6|207191.6|3
1736798020000|2025-01-13 19:53:40|207289|207199|207277.6|207187.6|207289|207199|207277.6|207187.6|9
1736798030000|2025-01-13 19:53:50|207278.4|207188.4|207275.4|207185.4|207278.4|207188.4|207275.4|207185.4|4
1736798040000|2025-01-13 19:54:00|207273.4|207183.4|207225.2|207175.2|207273.4|207183.4|207221.1|207171.1|14
1736798050000|2025-01-13 19:54:10|207225.1|207175.1|207225.2|207175.2|207229.6|207179.6|207224.1|207174.1|8
1736798060000|2025-01-13 19:54:20|207225.8|207175.8|207212.4|207162.4|207253.1|207203.1|207211.2|207161.2|14
1736798070000|2025-01-13 19:54:30|207212.5|207162.5|207204.4|207154.4|207212.9|207162.9|207196.8|207146.8|15
1736798080000|2025-01-13 19:54:40|207212.5|207162.5|207238.6|207188.6|207238.6|207188.6|207211.1|207161.1|14
1736798090000|2025-01-13 19:54:50|207234.7|207184.7|207238.5|207188.5|207238.5|207188.5|207234.7|207184.7|2
1736798100000|2025-01-13 19:55:00|207239.2|207189.2|207238.2|207188.2|207239.8|207189.8|207238|207188|6
1736798110000|2025-01-13 19:55:10|207235.5|207185.5|207233.1|207183.1|207244|207194|207233.1|207183.1|11
1736798120000|2025-01-13 19:55:20|207231.1|207181.1|207229.3|207179.3|207231.1|207181.1|207227.3|207177.3|4
1736798130000|2025-01-13 19:55:30|207227.9|207177.9|207235.1|207185.1|207239.1|207189.1|207226.1|207176.1|20
1736798140000|2025-01-13 19:55:40|207234.6|207184.6|207233.6|207183.6|207234.9|207184.9|207233.6|207183.6|8
1736798150000|2025-01-13 19:55:50|207233.8|207183.8|207233.5|207183.5|207240.9|207190.9|207232.1|207182.1|13
1736798160000|2025-01-13 19:56:00|207233.2|207183.2|207233.9|207183.9|207234.5|207184.5|207231.5|207181.5|14
1736798170000|2025-01-13 19:56:10|207233.6|207183.6|207276.1|207226.1|207277.2|207227.2|207232.5|207182.5|17
1736798180000|2025-01-13 19:56:20|207276.2|207226.2|207274.2|207224.2|207276.2|207226.2|207274.1|207224.1|6
1736798190000|2025-01-13 19:56:30|207274.3|207224.3|207274.9|207224.9|207277|207227|207274.3|207224.3|13
1736798200000|2025-01-13 19:56:40|207274.8|207224.8|207315.2|207265.2|207318.5|207268.5|207274.8|207224.8|22
1736798210000|2025-01-13 19:56:50|207317.8|207267.8|207311.3|207261.3|207317.8|207267.8|207309|207259|15
1736798220000|2025-01-13 19:57:00|207309.8|207259.8|207309.9|207259.9|207311.1|207261.1|207309.1|207259.1|5
1736798230000|2025-01-13 19:57:10|207311.6|207261.6|207314.3|207264.3|207314.3|207264.3|207308.7|207258.7|9
1736798240000|2025-01-13 19:57:20|207313.6|207263.6|207306.5|207256.5|207313.6|207263.6|207297.7|207247.7|16
1736798250000|2025-01-13 19:57:30|207308.1|207258.1|207305.9|207255.9|207325.8|207258.5|207305.6|207234.9|8
1736798260000|2025-01-13 19:57:40|207305.7|207255.7|207274.2|207224.2|207305.7|207255.7|207274.2|207224.2|13
1736798270000|2025-01-13 19:57:50|207273.4|207223.4|207263|207213|207275.2|207225.2|207258.8|207208.8|11
1736798280000|2025-01-13 19:58:00|207264|207214|207264.6|207214.6|207267.1|207217.1|207262.9|207212.9|15
1736798290000|2025-01-13 19:58:10|207265.5|207215.5|207267.3|207217.3|207267.4|207217.4|207264.7|207214.7|10
1736798300000|2025-01-13 19:58:20|207267.6|207217.6|207265.7|207215.7|207268.6|207218.6|207265.7|207215.7|8
1736798310000|2025-01-13 19:58:30|207235.6|207185.6|207214.9|207124.9|207252|207185.6|207213.4|207123.4|10
1736798320000|2025-01-13 19:58:40|207214.7|207124.7|207210.7|207120.7|207217.9|207127.9|207209.8|207119.8|12
1736798330000|2025-01-13 19:58:50|207211.8|207121.8|207208.6|207118.6|207211.8|207121.8|207208.6|207118.6|4
1736798340000|2025-01-13 19:59:00|207210.1|207120.1|207170.5|207080.5|207210.1|207120.1|207167.3|207077.3|31
1736798350000|2025-01-13 19:59:10|207170.6|207080.6|207167.2|207077.2|207171.5|207081.5|207165.1|207075.1|17
1736798360000|2025-01-13 19:59:20|207166.2|207076.2|207136.1|207086.1|207168.1|207097.4|207134.6|207076.2|17
1736798370000|2025-01-13 19:59:30|207135.8|207085.8|207164.9|207074.9|207166.5|207085.8|207135.8|207071.4|19
1736798380000|2025-01-13 19:59:40|207165.4|207075.4|207143.1|207093.1|207165.4|207093.9|207141|207070.8|20
1736798390000|2025-01-13 19:59:50|207143.8|207093.8|207146.5|207096.5|207156.6|207106.6|207143.8|207093.8|19
1736798400000|2025-01-13 20:00:00|207147.1|207097.1|207156.6|207066.6|207159.6|207097.1|207136.9|207066.1|22
1736798410000|2025-01-13 20:00:10|207156.4|207066.4|207159.2|207109.2|207159.2|207109.2|207150.5|207063.4|17
1736798420000|2025-01-13 20:00:20|207177.4|207127.4|207213|207123|207215.1|207127.4|207177.4|207117.9|27
1736798430000|2025-01-13 20:00:30|207211.4|207121.4|207212.8|207122.8|207215.3|207125.3|207207.1|207117.1|31
1736798440000|2025-01-13 20:00:40|207213.2|207123.2|207208.4|207118.4|207222.8|207132.8|207208.4|207118.4|23
1736798450000|2025-01-13 20:00:50|207214|207124|207214.4|207124.4|207214.4|207124.4|207208.9|207118.9|25
1736798460000|2025-01-13 20:01:00|207214.6|207124.6|207206.5|207116.5|207218.2|207128.2|207206.5|207116.5|22
1736798470000|2025-01-13 20:01:10|207205.9|207115.9|207204.6|207114.6|207209|207119|207201.9|207111.9|24
1736798480000|2025-01-13 20:01:20|207205.4|207115.4|207198|207108|207208.5|207118.5|207198|207108|27
1736798490000|2025-01-13 20:01:30|207199|207109|207205.1|207115.1|207206.5|207116.5|207197.6|207107.6|25
1736798500000|2025-01-13 20:01:40|207215.9|207125.9|207205.2|207115.2|207216|207126|207198.8|207108.8|22
1736798510000|2025-01-13 20:01:50|207205.3|207115.3|207211.1|207121.1|207215.2|207125.2|207205.3|207115.3|17
1736798520000|2025-01-13 20:02:00|207210.7|207120.7|207206.8|207116.8|207211.5|207121.5|207204.5|207114.5|15
1736798530000|2025-01-13 20:02:10|207209.8|207119.8|207206|207116|207209.8|207119.8|207201.1|207111.1|24
1736798540000|2025-01-13 20:02:20|207207.2|207117.2|207234.5|207144.5|207235.8|207145.8|207205.9|207115.9|7
1736798550000|2025-01-13 20:02:30|207236.1|207146.1|207245.6|207155.6|207245.6|207155.6|207236.1|207146.1|12
1736798560000|2025-01-13 20:02:40|207249.2|207159.2|207242.6|207152.6|207249.2|207159.2|207242.1|207152.1|13
1736798570000|2025-01-13 20:02:50|207242.7|207152.7|207242.4|207152.4|207245|207155|207241.6|207151.6|18
1736798580000|2025-01-13 20:03:00|207242.1|207152.1|207249.6|207159.6|207250.4|207160.4|207242.1|207152.1|12
1736798600000|2025-01-13 20:03:20|207249|207159|207250.9|207160.9|207250.9|207160.9|207242.4|207152.4|8
1736798610000|2025-01-13 20:03:30|207253.2|207163.2|207279.7|207189.7|207281.5|207191.5|207253.2|207163.2|11
1736798620000|2025-01-13 20:03:40|207280.1|207190.1|207282.1|207192.1|207284.9|207194.9|207278.9|207188.9|15
1736798630000|2025-01-13 20:03:50|207286.4|207196.4|207295.9|207205.9|207298.7|207208.7|207286.4|207196.4|14
1736798640000|2025-01-13 20:04:00|207296|207206|207345.3|207255.3|207349.3|207259.3|207292.7|207202.7|16
1736798650000|2025-01-13 20:04:10|207344.7|207254.7|207342.9|207252.9|207345.7|207255.7|207342.6|207252.6|7
1736798660000|2025-01-13 20:04:20|207341.9|207251.9|207339.9|207249.9|207342.2|207252.2|207338.5|207248.5|6
1736798670000|2025-01-13 20:04:30|207338.7|207248.7|207335.5|207245.5|207338.7|207248.7|207335.5|207245.5|5
1736798680000|2025-01-13 20:04:40|207334.9|207244.9|207333.9|207243.9|207334.9|207244.9|207329.6|207239.6|13
1736798690000|2025-01-13 20:04:50|207333.7|207243.7|207327.5|207237.5|207333.7|207243.7|207326.5|207236.5|7
1736798700000|2025-01-13 20:05:00|207330.7|207240.7|207331.3|207241.3|207333.9|207243.9|207329.6|207239.6|13
1736798710000|2025-01-13 20:05:10|207328.5|207238.5|207328.5|207238.5|207328.5|207238.5|207328.5|207238.5|1
1736798720000|2025-01-13 20:05:20|207327.2|207237.2|207327|207237|207327.2|207237.2|207327|207237|2
1736798730000|2025-01-13 20:05:30|207325.2|207235.2|207327|207237|207327|207237|207325.2|207235.2|6
1736798740000|2025-01-13 20:05:40|207325.8|207235.8|207292.6|207202.6|207326.7|207236.7|207291.5|207201.5|21
1736798750000|2025-01-13 20:05:50|207292.4|207202.4|207288.1|207198.1|207292.4|207202.4|207288.1|207198.1|4
1736798760000|2025-01-13 20:06:00|207290|207200|207291.4|207201.4|207293.3|207203.3|207290|207200|9
1736798770000|2025-01-13 20:06:10|207291.3|207201.3|207291.6|207201.6|207291.9|207201.9|207285.2|207195.2|17
1736798780000|2025-01-13 20:06:20|207290.1|207200.1|207292.3|207202.3|207293.4|207203.4|207290.1|207200.1|11
1736798790000|2025-01-13 20:06:30|207292.2|207202.2|207292.3|207202.3|207293.5|207203.5|207292.1|207202.1|8
1736798800000|2025-01-13 20:06:40|207292.1|207202.1|207294|207204|207294|207204|207291.8|207201.8|4
1736798810000|2025-01-13 20:06:50|207292.3|207202.3|207292.3|207202.3|207292.3|207202.3|207292.1|207202.1|3
1736798820000|2025-01-13 20:07:00|207291.6|207201.6|207291.6|207201.6|207291.6|207201.6|207291.6|207201.6|1
1736798830000|2025-01-13 20:07:10|207293.5|207203.5|207292.2|207202.2|207293.5|207203.5|207292.2|207202.2|6
1736798840000|2025-01-13 20:07:20|207292.9|207202.9|207291.8|207201.8|207292.9|207202.9|207287.4|207197.4|14
1736798850000|2025-01-13 20:07:30|207290.8|207200.8|207283.5|207193.5|207291.5|207201.5|207283.4|207193.4|11
1736798860000|2025-01-13 20:07:40|207283.4|207193.4|207291|207201|207291.5|207201.5|207283.3|207193.3|16
1736798870000|2025-01-13 20:07:50|207290.2|207200.2|207291|207201|207291|207201|207282.9|207192.9|8
1736798880000|2025-01-13 20:08:00|207290.2|207200.2|207290|207200|207290.8|207200.8|207289.5|207199.5|8
1736798890000|2025-01-13 20:08:10|207291|207201|207289.8|207199.8|207293.9|207203.9|207289.8|207199.8|17
1736798900000|2025-01-13 20:08:20|207288.9|207198.9|207282.9|207192.9|207288.9|207198.9|207281.6|207191.6|15
1736798910000|2025-01-13 20:08:30|207283.1|207193.1|207278.1|207188.1|207283.1|207193.1|207278.1|207188.1|10
1736798920000|2025-01-13 20:08:40|207278.3|207188.3|207278.3|207188.3|207278.3|207188.3|207278.3|207188.3|1
1736798930000|2025-01-13 20:08:50|207280.1|207190.1|207278.3|207188.3|207280.5|207190.5|207278.3|207188.3|4
1736798940000|2025-01-13 20:09:00|207276.5|207186.5|207222.5|207172.5|207276.5|207186.5|207220.6|207170.6|9
1736798950000|2025-01-13 20:09:10|207222.6|207172.6|207226.2|207176.2|207226.2|207176.2|207222.3|207172.3|9
1736798960000|2025-01-13 20:09:20|207227.3|207177.3|207223.8|207173.8|207227.3|207177.3|207223.7|207173.7|6
1736798970000|2025-01-13 20:09:30|207223.7|207173.7|207222.4|207172.4|207226.5|207176.5|207222.4|207172.4|9
1736798980000|2025-01-13 20:09:40|207220.5|207170.5|207225.3|207175.3|207225.3|207175.3|207220.5|207170.5|2
1736798990000|2025-01-13 20:09:50|207224.1|207174.1|207222.9|207172.9|207224.1|207174.1|207222.8|207172.8|4
1736799000000|2025-01-13 20:10:00|207222.1|207172.1|207221.9|207171.9|207222.1|207172.1|207218.4|207168.4|7
1736799010000|2025-01-13 20:10:10|207223.3|207173.3|207213.4|207163.4|207223.3|207173.3|207212.1|207162.1|7
1736799020000|2025-01-13 20:10:20|207214.4|207164.4|207220.4|207170.4|207223.6|207173.6|207214.3|207164.3|11
1736799030000|2025-01-13 20:10:30|207222.4|207172.4|207225.3|207175.3|207229.3|207179.3|207222.3|207172.3|8
1736799040000|2025-01-13 20:10:40|207226.1|207176.1|207208.9|207158.9|207226.7|207176.7|207208.9|207158.9|11
1736799050000|2025-01-13 20:10:50|207207.9|207157.9|207207.9|207157.9|207207.9|207157.9|207207.7|207157.7|4
1736799080000|2025-01-13 20:11:20|207207.8|207157.8|207207.8|207157.8|207207.8|207157.8|207207.8|207157.8|1
1736799100000|2025-01-13 20:11:40|207209.5|207159.5|207208|207158|207209.5|207159.5|207208|207158|4
1736799120000|2025-01-13 20:12:00|207207.8|207157.8|207208|207158|207208|207158|207207.8|207157.8|2
1736799130000|2025-01-13 20:12:10|207207.5|207157.5|207208|207158|207208|207158|207207.5|207157.5|2
1736799140000|2025-01-13 20:12:20|207207.5|207157.5|207207|207157|207207.5|207157.5|207207|207157|4
1736799150000|2025-01-13 20:12:30|207206.4|207156.4|207206.4|207156.4|207206.6|207156.6|207206.2|207156.2|5
1736799160000|2025-01-13 20:12:40|207205.3|207155.3|207205.4|207155.4|207205.4|207155.4|207204.1|207154.1|3
1736799170000|2025-01-13 20:12:50|207206.3|207156.3|207181.2|207131.2|207206.3|207156.3|207170|207120|10
1736799180000|2025-01-13 20:13:00|207181.3|207131.3|207182.9|207132.9|207182.9|207132.9|207181.2|207131.2|6
1736799190000|2025-01-13 20:13:10|207181.6|207131.6|207181.1|207131.1|207183.1|207133.1|207181.1|207131.1|6
1736799200000|2025-01-13 20:13:20|207180.4|207130.4|207177.5|207127.5|207180.4|207130.4|207173.9|207123.9|14
1736799210000|2025-01-13 20:13:30|207162.3|207112.3|207173.7|207123.7|207174.9|207124.9|207161.5|207111.5|10
1736799220000|2025-01-13 20:13:40|207172.7|207122.7|207172.4|207122.4|207175.1|207125.1|207172|207122|9
1736799230000|2025-01-13 20:13:50|207173.8|207123.8|207176.5|207126.5|207176.5|207126.5|207173.8|207123.8|6
1736799240000|2025-01-13 20:14:00|207177.4|207127.4|207175.7|207125.7|207177.4|207127.4|207175.3|207125.3|7
1736799250000|2025-01-13 20:14:10|207175.2|207125.2|207175.2|207125.2|207175.2|207125.2|207175.2|207125.2|1
1736799260000|2025-01-13 20:14:20|207176.1|207126.1|207177.5|207127.5|207177.5|207127.5|207176.1|207126.1|3
1736799270000|2025-01-13 20:14:30|207176.5|207126.5|207178|207128|207178|207128|207176.5|207126.5|3
1736799280000|2025-01-13 20:14:40|207180|207130|207177.3|207127.3|207180|207130|207177.3|207127.3|4
1736799300000|2025-01-13 20:15:00|207177.8|207127.8|207160.8|207110.8|207177.8|207127.8|207160.8|207110.8|4
1736799310000|2025-01-13 20:15:10|207166.5|207116.5|207135.5|207085.5|207171.4|207121.4|207135.5|207085.5|14
1736799320000|2025-01-13 20:15:20|207136.5|207086.5|207136.4|207086.4|207136.5|207086.5|207136.4|207086.4|2
1736799330000|2025-01-13 20:15:30|207134.2|207084.2|207134.9|207084.9|207134.9|207084.9|207134.2|207084.2|3
1736799340000|2025-01-13 20:15:40|207133.5|207083.5|207134.6|207084.6|207135.4|207085.4|207127.7|207077.7|9
1736799350000|2025-01-13 20:15:50|207133|207083|207154.3|207064.3|207154.3|207084.1|207132.4|207064.3|7
1736799360000|2025-01-13 20:16:00|207153.3|207063.3|207150.4|207060.4|207153.3|207063.3|207149.4|207059.4|5
1736799370000|2025-01-13 20:16:10|207150.8|207060.8|207152.9|207062.9|207153.3|207063.3|207148.2|207058.2|8
1736799380000|2025-01-13 20:16:20|207150.8|207060.8|207148.4|207058.4|207150.8|207060.8|207148.4|207058.4|8
1736799390000|2025-01-13 20:16:30|207150.2|207060.2|207153|207063|207153|207063|207150.2|207060.2|2
1736799400000|2025-01-13 20:16:40|207151.1|207061.1|207152.1|207062.1|207152.5|207062.5|207148.3|207058.3|5
1736799410000|2025-01-13 20:16:50|207150.1|207060.1|207145.3|207055.3|207154.6|207064.6|207137.5|207047.5|16
1736799420000|2025-01-13 20:17:00|207145.9|207055.9|207145.7|207055.7|207145.9|207055.9|207145.7|207055.7|2
1736799430000|2025-01-13 20:17:10|207147|207057|207146|207056|207147|207057|207146|207056|2
1736799440000|2025-01-13 20:17:20|207147.1|207057.1|207147.1|207057.1|207147.1|207057.1|207147.1|207057.1|1
1736799450000|2025-01-13 20:17:30|207147|207057|207142.2|207052.2|207147|207057|207142.2|207052.2|3
1736799470000|2025-01-13 20:17:50|207142.9|207052.9|207147.6|207057.6|207153.1|207063.1|207142.9|207052.9|13
1736799480000|2025-01-13 20:18:00|207147.4|207057.4|207150.7|207060.7|207150.7|207060.7|207147.3|207057.3|6
1736799490000|2025-01-13 20:18:10|207150.3|207060.3|207088.7|206998.7|207150.6|207060.6|207086.6|206996.6|12
1736799500000|2025-01-13 20:18:20|207088.3|206998.3|207081.4|206991.4|207088.3|206998.3|207076|206986|7
1736799510000|2025-01-13 20:18:30|207085.2|206995.2|207114.9|207024.9|207114.9|207024.9|207083.3|206993.3|11
1736799520000|2025-01-13 20:18:40|207110.3|207020.3|207112.9|207022.9|207112.9|207022.9|207110.3|207020.3|3
1736799540000|2025-01-13 20:19:00|207112.2|207022.2|207108.2|207018.2|207112.2|207022.2|207108.2|207018.2|2
1736799550000|2025-01-13 20:19:10|207108|207018|207114.5|207024.5|207114.5|207024.5|207108|207018|2
1736799560000|2025-01-13 20:19:20|207112.3|207022.3|207107.1|207017.1|207112.3|207022.3|207107.1|207017.1|3
1736799580000|2025-01-13 20:19:40|207109.5|207019.5|207110|207020|207110|207020|207108|207018|8
1736799590000|2025-01-13 20:19:50|207108|207018|207108|207018|207110|207020|207108|207018|5
1736799600000|2025-01-13 20:20:00|207106.8|207016.8|207110.7|207020.7|207110.7|207020.7|207106.8|207016.8|4
1736799610000|2025-01-13 20:20:10|207108.7|207018.7|207106.3|207016.3|207110.7|207020.7|207106.3|207016.3|3
1736799620000|2025-01-13 20:20:20|207106.5|207016.5|207090|207040|207110.9|207040|207090|207016.3|5
1736799630000|2025-01-13 20:20:30|207087.9|207037.9|207089.2|207039.2|207089.2|207039.2|207079.2|207029.2|5
1736799640000|2025-01-13 20:20:40|207109.7|207019.7|207109.7|207019.7|207110.6|207020.6|207106.9|207016.9|11
1736799650000|2025-01-13 20:20:50|207110.6|207020.6|207109.8|207019.8|207110.6|207020.6|207109.8|207019.8|2
1736799660000|2025-01-13 20:21:00|207113|207023|207103.3|207013.3|207113|207023|207103.3|207013.3|2
1736799690000|2025-01-13 20:21:30|207109.8|207019.8|207109.8|207019.8|207109.8|207019.8|207109.8|207019.8|1
1736799700000|2025-01-13 20:21:40|207106.8|207016.8|207111.7|207021.7|207111.7|207021.7|207105.3|207015.3|5
1736799710000|2025-01-13 20:21:50|207104.7|207014.7|207104.7|207014.7|207104.7|207014.7|207104.7|207014.7|1
1736799720000|2025-01-13 20:22:00|207107.7|207017.7|207126|207076|207126|207076|207084.4|207017.7|9
1736799730000|2025-01-13 20:22:10|207128.3|207078.3|207129.8|207079.8|207131.3|207081.3|207124.3|207074.3|21
1736799740000|2025-01-13 20:22:20|207131.3|207081.3|207109.2|207059.2|207131.3|207081.3|207100.5|207050.5|11
1736799750000|2025-01-13 20:22:30|207107.9|207057.9|207085.3|207035.3|207110|207060|207081.5|207031.5|22
1736799760000|2025-01-13 20:22:40|207084.1|207034.1|207080|207030|207093|207043|207079.5|207029.5|10
1736799770000|2025-01-13 20:22:50|207078.5|207028.5|207080|207030|207080|207030|207078.5|207028.5|2
1736799780000|2025-01-13 20:23:00|207082.9|207032.9|207082.2|207032.2|207087.5|207037.5|207080.3|207030.3|14
1736799790000|2025-01-13 20:23:10|207081.2|207031.2|207081.6|207031.6|207082.2|207032.2|207081.2|207031.2|3
1736799800000|2025-01-13 20:23:20|207080.5|207030.5|207081|207031|207082.3|207032.3|207079.8|207029.8|8
1736799830000|2025-01-13 20:23:50|207083.6|207033.6|207081.6|207031.6|207085|207035|207080.5|207030.5|5
1736799840000|2025-01-13 20:24:00|207083.4|207033.4|207082.5|207032.5|207089.1|207039.1|207082.5|207032.5|6
1736799850000|2025-01-13 20:24:10|207085|207035|207102.2|207012.2|207102.2|207036.9|207081.3|207012.2|11
1736799860000|2025-01-13 20:24:20|207102.1|207012.1|207105.5|207015.5|207105.5|207015.5|207101.5|207011.5|4
1736799880000|2025-01-13 20:24:40|207104|207014|207105.7|207015.7|207105.7|207015.7|207101.7|207011.7|18
1736799900000|2025-01-13 20:25:00|207104.8|207014.8|207102.1|207012.1|207104.8|207014.8|207102.1|207012.1|3
1736799910000|2025-01-13 20:25:10|207104.6|207014.6|207102.1|207012.1|207104.6|207014.6|207102.1|207012.1|2
1736799920000|2025-01-13 20:25:20|207103.5|207013.5|207106.3|207016.3|207106.3|207016.3|207100.9|207010.9|10
1736799930000|2025-01-13 20:25:30|207105|207015|207105|207015|207105|207015|207105|207015|1
1736799940000|2025-01-13 20:25:40|207102.9|207012.9|207103|207013|207105|207015|207100.5|207010.5|6
1736799950000|2025-01-13 20:25:50|207105|207015|207105.8|207015.8|207106.2|207016.2|207102.1|207012.1|6
1736799960000|2025-01-13 20:26:00|207104|207014|207101.5|207011.5|207104|207014|207101.4|207011.4|5
1736799970000|2025-01-13 20:26:10|207103|207013|207131.6|207041.6|207144|207054|207103|207013|10
1736799980000|2025-01-13 20:26:20|207134.5|207044.5|207131.3|207041.3|207134.5|207044.5|207130.1|207040.1|5
1736799990000|2025-01-13 20:26:30|207131.1|207041.1|207145.5|207055.5|207145.5|207055.5|207131.1|207041.1|6
1736800000000|2025-01-13 20:26:40|207146.8|207056.8|207149.8|207059.8|207150|207060|207146.8|207056.8|6
1736800010000|2025-01-13 20:26:50|207149.7|207059.7|207126.3|207076.3|207149.8|207077.7|207125.8|207052.6|23
1736800020000|2025-01-13 20:27:00|207122.6|207072.6|207129.8|207079.8|207130.8|207080.8|207121.8|207071.8|30
1736800030000|2025-01-13 20:27:10|207128.5|207078.5|207089|207039|207131.1|207081.1|207087.8|207037.8|25
1736800040000|2025-01-13 20:27:20|207090.1|207040.1|207090.2|207040.2|207095.4|207045.4|207089.5|207039.5|15
1736800050000|2025-01-13 20:27:30|207089.5|207039.5|207094.9|207044.9|207095|207045|207088.4|207038.4|8
1736800060000|2025-01-13 20:27:40|207095.4|207045.4|207095.1|207045.1|207095.4|207045.4|207093.3|207043.3|4
1736800070000|2025-01-13 20:27:50|207114.7|207024.7|207139.6|207049.6|207139.6|207049.6|207111.3|207021.3|7
1736800080000|2025-01-13 20:28:00|207140|207050|207141.8|207051.8|207142.8|207052.8|207139.8|207049.8|5
1736800090000|2025-01-13 20:28:10|207143.2|207053.2|207159.9|207069.9|207159.9|207069.9|207141.7|207051.7|5
1736800100000|2025-01-13 20:28:20|207159.7|207069.7|207159.7|207069.7|207159.7|207069.7|207159.7|207069.7|1
1736800110000|2025-01-13 20:28:30|207160.3|207070.3|207157.5|207067.5|207160.3|207070.3|207155.3|207065.3|7
1736800120000|2025-01-13 20:28:40|207159.4|207069.4|207174|207084|207176.2|207086.2|207159.4|207069.4|5
1736800130000|2025-01-13 20:28:50|207175.2|207085.2|207208.7|207118.7|207210.3|207120.3|207175.2|207085.2|9
1736800140000|2025-01-13 20:29:00|207209.2|207119.2|207210.2|207120.2|207211.2|207121.2|207209.2|207119.2|4
1736800150000|2025-01-13 20:29:10|207211.9|207121.9|207234.6|207144.6|207234.6|207144.6|207211.9|207121.9|15
1736800160000|2025-01-13 20:29:20|207234.2|207144.2|207236.6|207146.6|207237.6|207147.6|207233|207143|16
1736800170000|2025-01-13 20:29:30|207237.4|207147.4|207238.6|207148.6|207238.6|207148.6|207232.8|207142.8|22
1736800180000|2025-01-13 20:29:40|207237.1|207147.1|207232.8|207142.8|207238.2|207148.2|207232.8|207142.8|17
1736800190000|2025-01-13 20:29:50|207233.2|207143.2|207241.2|207151.2|207242.5|207152.5|207233.2|207143.2|9
1736800200000|2025-01-13 20:30:00|207242.3|207152.3|207237.6|207147.6|207243.1|207153.1|207236.2|207146.2|14
1736800210000|2025-01-13 20:30:10|207238.5|207148.5|207220.3|207170.3|207241.4|207171.8|207216|207145.7|22
1736800220000|2025-01-13 20:30:20|207220.8|207170.8|207210.9|207160.9|207221|207171|207200.9|207150.9|21
1736800230000|2025-01-13 20:30:30|207211.3|207161.3|207220.8|207170.8|207220.8|207170.8|207208.1|207158.1|27
1736800240000|2025-01-13 20:30:40|207221.2|207171.2|207244.4|207194.4|207250.8|207200.8|207220.6|207170.6|13
1736800250000|2025-01-13 20:30:50|207243.3|207193.3|207217.6|207167.6|207246.7|207196.7|207203.3|207153.3|23
1736800260000|2025-01-13 20:31:00|207217|207167|207215.9|207165.9|207218.4|207168.4|207214.5|207164.5|11
1736800270000|2025-01-13 20:31:10|207216.3|207166.3|207216.7|207166.7|207216.7|207166.7|207216.3|207166.3|2
1736800280000|2025-01-13 20:31:20|207217.5|207167.5|207218.7|207168.7|207221.5|207171.5|207217.5|207167.5|6
1736800290000|2025-01-13 20:31:30|207220.7|207170.7|207219.3|207169.3|207222.3|207172.3|207219.3|207169.3|5
1736800300000|2025-01-13 20:31:40|207218.2|207168.2|207221.7|207171.7|207223.5|207173.5|207218.2|207168.2|9
1736800310000|2025-01-13 20:31:50|207222.6|207172.6|207223.4|207173.4|207230.4|207180.4|207222.6|207172.6|5
1736800320000|2025-01-13 20:32:00|207224.3|207174.3|207243.1|207153.1|207243.1|207174.3|207223.3|207153.1|3
1736800330000|2025-01-13 20:32:10|207244.7|207154.7|207268.2|207178.2|207268.2|207178.2|207243.8|207153.8|17
1736800340000|2025-01-13 20:32:20|207269|207179|207269.6|207179.6|207274|207184|207268.8|207178.8|7
1736800350000|2025-01-13 20:32:30|207271.2|207181.2|207270.8|207180.8|207271.2|207181.2|207264.9|207174.9|8
1736800360000|2025-01-13 20:32:40|207269.6|207179.6|207270.8|207180.8|207270.8|207180.8|207269.6|207179.6|2
1736800370000|2025-01-13 20:32:50|207267.6|207177.6|207272.4|207182.4|207272.4|207182.4|207267.6|207177.6|4
1736800380000|2025-01-13 20:33:00|207270.6|207180.6|207276.1|207186.1|207282.3|207192.3|207269.9|207179.9|11
1736800390000|2025-01-13 20:33:10|207275.9|207185.9|207276.5|207186.5|207277.1|207187.1|207275.8|207185.8|4
1736800400000|2025-01-13 20:33:20|207278.6|207188.6|207186.8|207136.8|207278.6|207188.6|207184.7|207134.7|33
1736800410000|2025-01-13 20:33:30|207192.3|207142.3|207192|207142|207193.8|207143.8|207187.4|207137.4|13
1736800420000|2025-01-13 20:33:40|207193.1|207143.1|207213.1|207163.1|207216.6|207166.6|207192.9|207142.9|23
1736800430000|2025-01-13 20:33:50|207188.4|207138.4|207176|207126|207188.4|207138.4|207176|207126|11
1736800440000|2025-01-13 20:34:00|207175.7|207125.7|207201.3|207111.3|207204.6|207135.9|207175.7|207106.6|17
1736800450000|2025-01-13 20:34:10|207200.6|207110.6|207218.7|207168.7|207218.7|207168.7|207193.5|207110.6|21
1736800460000|2025-01-13 20:34:20|207221.3|207171.3|207220.7|207170.7|207221.9|207171.9|207220.7|207170.7|9
1736800470000|2025-01-13 20:34:30|207219.7|207169.7|207219.9|207169.9|207219.9|207169.9|207215.5|207165.5|6
1736800480000|2025-01-13 20:34:40|207219.1|207169.1|207241.7|207151.7|207241.7|207169.1|207216.8|207151.1|9
1736800490000|2025-01-13 20:34:50|207244.8|207154.8|207210.5|207160.5|207244.8|207160.5|207210.5|207134.8|7
1736800500000|2025-01-13 20:35:00|207207.8|207157.8|207239.8|207149.8|207239.8|207160.2|207205.5|207139.8|10
1736800510000|2025-01-13 20:35:10|207241|207151|207265.4|207175.4|207265.4|207175.4|207239.9|207149.9|21
1736800520000|2025-01-13 20:35:20|207265.6|207175.6|207271.2|207181.2|207272.5|207182.5|207265.6|207175.6|13
1736800530000|2025-01-13 20:35:30|207272.6|207182.6|207276|207186|207276.3|207186.3|207272.6|207182.6|7
1736800540000|2025-01-13 20:35:40|207274.8|207184.8|207271.7|207181.7|207274.8|207184.8|207270.3|207180.3|11
1736800550000|2025-01-13 20:35:50|207274.3|207184.3|207272.5|207182.5|207274.3|207184.3|207272|207182|11
1736800560000|2025-01-13 20:36:00|207272.7|207182.7|207272|207182|207273|207183|207272|207182|6
1736800570000|2025-01-13 20:36:10|207273.7|207183.7|207272.6|207182.6|207273.7|207183.7|207271.6|207181.6|3
1736800580000|2025-01-13 20:36:20|207271.7|207181.7|207271.7|207181.7|207271.7|207181.7|207271.7|207181.7|1
1736800600000|2025-01-13 20:36:40|207272.2|207182.2|207274.3|207184.3|207274.3|207184.3|207271.3|207181.3|5
1736800610000|2025-01-13 20:36:50|207271.5|207181.5|207272.5|207182.5|207273.8|207183.8|207271.4|207181.4|5
1736800620000|2025-01-13 20:37:00|207273.5|207183.5|207269|207179|207273.5|207183.5|207265.3|207175.3|5
1736800630000|2025-01-13 20:37:10|207272.5|207182.5|207270.1|207180.1|207272.5|207182.5|207264.7|207174.7|11
1736800640000|2025-01-13 20:37:20|207270.5|207180.5|207269.7|207179.7|207270.5|207180.5|207267.2|207177.2|12
1736800650000|2025-01-13 20:37:30|207269.3|207179.3|207266.8|207176.8|207269.7|207179.7|207264.6|207174.6|14
1736800660000|2025-01-13 20:37:40|207266.2|207176.2|207267.2|207177.2|207267.6|207177.6|207266.2|207176.2|4
1736800680000|2025-01-13 20:38:00|207267.6|207177.6|207269|207179|207269|207179|207267.2|207177.2|6
1736800690000|2025-01-13 20:38:10|207268|207178|207267.3|207177.3|207269.4|207179.4|207266|207176|10
1736800700000|2025-01-13 20:38:20|207265.7|207175.7|207267.9|207177.9|207267.9|207177.9|207263.7|207173.7|6
1736800710000|2025-01-13 20:38:30|207267.3|207177.3|207268.1|207178.1|207268.1|207178.1|207267.3|207177.3|3
1736800720000|2025-01-13 20:38:40|207272.8|207182.8|207268.4|207178.4|207272.8|207182.8|207268.4|207178.4|2
1736800730000|2025-01-13 20:38:50|207269.6|207179.6|207270.6|207180.6|207274.5|207184.5|207268.6|207178.6|10
1736800740000|2025-01-13 20:39:00|207270.3|207180.3|207270.1|207180.1|207274.9|207184.9|207270.1|207180.1|13
1736800750000|2025-01-13 20:39:10|207270.4|207180.4|207270.2|207180.2|207273.9|207183.9|207269.1|207179.1|12
1736800760000|2025-01-13 20:39:20|207268.9|207178.9|207222.7|207172.7|207275|207200.1|207218.7|207168.7|13
1736800770000|2025-01-13 20:39:30|207222.9|207172.9|207224.3|207174.3|207225.5|207175.5|207222.9|207172.9|13
1736800780000|2025-01-13 20:39:40|207225.7|207175.7|207247.1|207157.1|207253.1|207176.9|207224.3|207155.7|19
1736800790000|2025-01-13 20:39:50|207246.9|207156.9|207267.6|207177.6|207267.7|207177.7|207246.2|207156.2|9
1736800800000|2025-01-13 20:40:00|207270.7|207180.7|207282.2|207192.2|207283.7|207193.7|207270.7|207180.7|15
1736800810000|2025-01-13 20:40:10|207283.7|207193.7|207264.6|207214.6|207284.3|207219.9|207264.6|207191.7|11
1736800820000|2025-01-13 20:40:20|207266|207216|207266.2|207216.2|207271.6|207221.6|207265.7|207215.7|15
1736800830000|2025-01-13 20:40:30|207265.8|207215.8|207266|207216|207269.9|207219.9|207265.7|207215.7|4
1736800840000|2025-01-13 20:40:40|207267.5|207217.5|207266.3|207216.3|207272.7|207222.7|207266.3|207216.3|17
1736800850000|2025-01-13 20:40:50|207266.6|207216.6|207266.1|207216.1|207266.6|207216.6|207266.1|207216.1|4
1736800860000|2025-01-13 20:41:00|207266.6|207216.6|207266.2|207216.2|207266.8|207216.8|207266.2|207216.2|4
1736800870000|2025-01-13 20:41:10|207264.8|207214.8|207270.1|207220.1|207270.1|207220.1|207264.8|207214.8|2
1736800880000|2025-01-13 20:41:20|207265.7|207215.7|207265.7|207215.7|207266|207216|207265.7|207215.7|3
1736800900000|2025-01-13 20:41:40|207270.6|207220.6|207244.7|207194.7|207272.2|207222.2|207244.7|207194.7|9
1736800910000|2025-01-13 20:41:50|207247.6|207197.6|207244|207194|207247.6|207197.6|207244|207194|2
1736800920000|2025-01-13 20:42:00|207241.6|207191.6|207209.5|207159.5|207241.6|207191.6|207208.6|207158.6|14
1736800930000|2025-01-13 20:42:10|207209.2|207159.2|207210.2|207160.2|207211.5|207161.5|207209.2|207159.2|4
1736800940000|2025-01-13 20:42:20|207211.9|207161.9|207209.4|207159.4|207211.9|207161.9|207209.4|207159.4|2
1736800950000|2025-01-13 20:42:30|207209.9|207159.9|207231.5|207141.5|207231.5|207161.3|207209.9|207141.5|5
1736800960000|2025-01-13 20:42:40|207231.7|207141.7|207242.1|207152.1|207250.6|207160.6|207231.7|207141.7|10
1736800970000|2025-01-13 20:42:50|207241.1|207151.1|207241.1|207151.1|207241.1|207151.1|207241.1|207151.1|1
1736800980000|2025-01-13 20:43:00|207240.1|207150.1|207241.1|207151.1|207241.6|207151.6|207240.1|207150.1|4
1736800990000|2025-01-13 20:43:10|207239.7|207149.7|207240.3|207150.3|207242.1|207152.1|207236.2|207146.2|11
1736801000000|2025-01-13 20:43:20|207242.8|207152.8|207240.4|207150.4|207242.8|207152.8|207240.4|207150.4|2
1736801010000|2025-01-13 20:43:30|207242.4|207152.4|207235.8|207145.8|207242.4|207152.4|207235.8|207145.8|6
1736801020000|2025-01-13 20:43:40|207238.6|207148.6|207240.7|207150.7|207243.5|207153.5|207238.6|207148.6|5
1736801030000|2025-01-13 20:43:50|207238.9|207148.9|207241.9|207151.9|207241.9|207151.9|207236.4|207146.4|4
1736801040000|2025-01-13 20:44:00|207242.1|207152.1|207241.4|207151.4|207244.3|207154.3|207241.4|207151.4|3
1736801050000|2025-01-13 20:44:10|207247.6|207157.6|207255.5|207205.5|207258|207208|207242.8|207157.6|18
1736801060000|2025-01-13 20:44:20|207255.6|207205.6|207250.1|207200.1|207255.6|207205.6|207248.9|207198.9|5
1736801070000|2025-01-13 20:44:30|207250.3|207200.3|207268.6|207218.6|207272.5|207222.5|207250.3|207200.3|11
1736801080000|2025-01-13 20:44:40|207269.4|207219.4|207269.9|207219.9|207269.9|207219.9|207269.4|207219.4|6
1736801090000|2025-01-13 20:44:50|207270|207220|207289.3|207199.3|207290.4|207234.3|207269.3|207197.3|18
1736801100000|2025-01-13 20:45:00|207288.8|207198.8|207291.3|207201.3|207304.1|207214.1|207286.5|207196.5|27
1736801110000|2025-01-13 20:45:10|207291.1|207201.1|207315.3|207225.3|207320.1|207230.1|207291.1|207201.1|20
1736801120000|2025-01-13 20:45:20|207317.6|207227.6|207311.4|207221.4|207317.9|207227.9|207305.9|207215.9|16
1736801130000|2025-01-13 20:45:30|207310.3|207220.3|207312|207222|207315|207225|207310.3|207220.3|6
1736801140000|2025-01-13 20:45:40|207315.1|207225.1|207316.6|207226.6|207317.6|207227.6|207313|207223|8
1736801150000|2025-01-13 20:45:50|207315.2|207225.2|207303.4|207213.4|207320.6|207230.6|207303.4|207213.4|10
1736801160000|2025-01-13 20:46:00|207303.2|207213.2|207292|207202|207307|207217|207289.3|207199.3|11
1736801170000|2025-01-13 20:46:10|207291.7|207201.7|207294.1|207204.1|207299|207209|207290.3|207200.3|18
1736801180000|2025-01-13 20:46:20|207294.6|207204.6|207302.7|207212.7|207303|207213|207293.5|207203.5|18
1736801190000|2025-01-13 20:46:30|207302.5|207212.5|207284.8|207194.8|207303.9|207213.9|207284.8|207194.8|11
1736801200000|2025-01-13 20:46:40|207286.9|207196.9|207284.8|207194.8|207286.9|207196.9|207284.8|207194.8|4
1736801210000|2025-01-13 20:46:50|207285.3|207195.3|207277.8|207187.8|207285.8|207195.8|207277.1|207187.1|8
1736801220000|2025-01-13 20:47:00|207278.1|207188.1|207276.1|207186.1|207278.7|207188.7|207273.2|207183.2|11
1736801230000|2025-01-13 20:47:10|207275.6|207185.6|207280|207190|207281|207191|207275.6|207185.6|16
1736801240000|2025-01-13 20:47:20|207279.5|207189.5|207278.9|207188.9|207279.5|207189.5|207276.2|207186.2|15
1736801250000|2025-01-13 20:47:30|207278.8|207188.8|207279.4|207189.4|207280.7|207190.7|207278.8|207188.8|4
1736801260000|2025-01-13 20:47:40|207279.1|207189.1|207274.7|207184.7|207279.6|207189.6|207271.5|207181.5|8
1736801270000|2025-01-13 20:47:50|207274.6|207184.6|207274.8|207184.8|207283.1|207193.1|207271.5|207181.5|17
1736801280000|2025-01-13 20:48:00|207277.2|207187.2|207282.5|207192.5|207283.2|207193.2|207276.6|207186.6|6
1736801290000|2025-01-13 20:48:10|207281.2|207191.2|207283.4|207193.4|207284.4|207194.4|207277|207187|14
1736801300000|2025-01-13 20:48:20|207277.4|207187.4|207283|207193|207284.4|207194.4|207276.1|207186.1|17
1736801310000|2025-01-13 20:48:30|207281.3|207191.3|207274.9|207184.9|207281.3|207191.3|207274.4|207184.4|6
1736801320000|2025-01-13 20:48:40|207276.3|207186.3|207276.8|207186.8|207285.2|207195.2|207276|207186|17
1736801330000|2025-01-13 20:48:50|207275.5|207185.5|207276.5|207186.5|207279.4|207189.4|207275.4|207185.4|9
1736801340000|2025-01-13 20:49:00|207275.7|207185.7|207275.7|207185.7|207275.7|207185.7|207275.7|207185.7|1
1736801350000|2025-01-13 20:49:10|207274.1|207184.1|207274.6|207184.6|207276.7|207186.7|207271.3|207181.3|7
1736801360000|2025-01-13 20:49:20|207277.2|207187.2|207277.8|207187.8|207283|207193|207275.9|207185.9|9
1736801370000|2025-01-13 20:49:30|207278.1|207188.1|207273.9|207183.9|207278.1|207188.1|207273.4|207183.4|9
1736801380000|2025-01-13 20:49:40|207276|207186|207277|207187|207280.1|207190.1|207275|207185|19
1736801390000|2025-01-13 20:49:50|207277.6|207187.6|207278|207188|207280.6|207190.6|207276.1|207186.1|18
1736801400000|2025-01-13 20:50:00|207275.6|207185.6|207240.5|207150.5|207275.6|207185.6|207233.6|207143.6|23
1736801410000|2025-01-13 20:50:10|207239.2|207149.2|207236.1|207146.1|207240.2|207150.2|207235.8|207145.8|8
1736801420000|2025-01-13 20:50:20|207236|207146|207236.7|207146.7|207240.3|207150.3|207235.7|207145.7|19
1736801430000|2025-01-13 20:50:30|207239.5|207149.5|207190.5|207100.5|207240.6|207150.6|207185.8|207095.8|19
1736801440000|2025-01-13 20:50:40|207190.6|207100.6|207191.4|207101.4|207191.7|207101.7|207190.6|207100.6|4
1736801450000|2025-01-13 20:50:50|207189.9|207099.9|207184.2|207094.2|207189.9|207099.9|207182.6|207092.6|5
1736801460000|2025-01-13 20:51:00|207187.2|207097.2|207184.4|207094.4|207187.8|207097.8|207183.9|207093.9|4
1736801470000|2025-01-13 20:51:10|207183.7|207093.7|207183.7|207093.7|207183.7|207093.7|207183.7|207093.7|1
1736801480000|2025-01-13 20:51:20|207188|207098|207186.7|207096.7|207191.7|207101.7|207186.7|207096.7|5
1736801490000|2025-01-13 20:51:30|207191.7|207101.7|207188|207098|207191.7|207101.7|207187.5|207097.5|5
1736801500000|2025-01-13 20:51:40|207187.4|207097.4|207188.1|207098.1|207188.1|207098.1|207187.4|207097.4|2
1736801510000|2025-01-13 20:51:50|207187.4|207097.4|207188.3|207098.3|207188.3|207098.3|207187.4|207097.4|2
1736801520000|2025-01-13 20:52:00|207188.2|207098.2|207188.4|207098.4|207189|207099|207187.2|207097.2|10
1736801530000|2025-01-13 20:52:10|207189|207099|207189.3|207099.3|207189.7|207099.7|207189|207099|4
1736801540000|2025-01-13 20:52:20|207189|207099|207190.1|207100.1|207197.1|207107.1|207186|207096|11
1736801550000|2025-01-13 20:52:30|207189.8|207099.8|207189.7|207099.7|207190.2|207100.2|207189.7|207099.7|3
1736801560000|2025-01-13 20:52:40|207188.6|207098.6|207187.2|207097.2|207189.5|207099.5|207184.9|207094.9|8
1736801570000|2025-01-13 20:52:50|207189.2|207099.2|207187.1|207097.1|207189.7|207099.7|207187|207097|8
1736801580000|2025-01-13 20:53:00|207191.4|207101.4|207191.1|207101.1|207193.5|207103.5|207189.2|207099.2|8
1736801600000|2025-01-13 20:53:20|207190.5|207100.5|207190.9|207100.9|207191.3|207101.3|207190.5|207100.5|5
1736801610000|2025-01-13 20:53:30|207191.4|207101.4|207192.7|207102.7|207193.4|207103.4|207191.4|207101.4|4
1736801620000|2025-01-13 20:53:40|207193.4|207103.4|207185.5|207095.5|207193.4|207103.4|207185.5|207095.5|6
1736801630000|2025-01-13 20:53:50|207187.7|207097.7|207184.4|207094.4|207187.7|207097.7|207184.4|207094.4|10
1736801640000|2025-01-13 20:54:00|207186.9|207096.9|207186.1|207096.1|207186.9|207096.9|207179.3|207089.3|14
1736801650000|2025-01-13 20:54:10|207185.2|207095.2|207191.3|207101.3|207193.6|207103.6|207185.2|207095.2|13
1736801660000|2025-01-13 20:54:20|207192|207102|207191.5|207101.5|207193.1|207103.1|207186|207096|16
1736801670000|2025-01-13 20:54:30|207191.8|207101.8|207148.6|207058.6|207194.5|207104.5|207142.5|207052.5|16
1736801680000|2025-01-13 20:54:40|207146.8|207056.8|207150.4|207060.4|207153.3|207063.3|207146.8|207056.8|24
1736801690000|2025-01-13 20:54:50|207147.5|207057.5|207150.9|207060.9|207153|207063|207143.9|207053.9|18
1736801700000|2025-01-13 20:55:00|207151|207061|207147.9|207057.9|207161.8|207071.8|207144.5|207054.5|23
1736801710000|2025-01-13 20:55:10|207147.6|207057.6|207136.7|207046.7|207147.9|207057.9|207124.8|207034.8|23
1736801720000|2025-01-13 20:55:20|207136.4|207046.4|207136.4|207046.4|207136.7|207046.7|207135.1|207045.1|17
1736801730000|2025-01-13 20:55:30|207136.5|207046.5|207102.4|207012.4|207136.5|207046.5|207094.9|207004.9|19
1736801740000|2025-01-13 20:55:40|207104.3|207014.3|207106.9|207016.9|207111.6|207021.6|207104.3|207014.3|9
1736801750000|2025-01-13 20:55:50|207108.1|207018.1|207107.4|207017.4|207109.1|207019.1|207106.5|207016.5|4
1736801760000|2025-01-13 20:56:00|207110.2|207020.2|207138.6|207048.6|207140|207050|207110.2|207020.2|16
1736801770000|2025-01-13 20:56:10|207138.2|207048.2|207150|207060|207150|207060|207133.4|207043.4|13
1736801780000|2025-01-13 20:56:20|207146.3|207056.3|207147|207057|207151.4|207061.4|207146.3|207056.3|11
1736801790000|2025-01-13 20:56:30|207151.6|207061.6|207147.2|207057.2|207151.6|207061.6|207147.1|207057.1|5
1736801800000|2025-01-13 20:56:40|207146.9|207056.9|207154.3|207064.3|207154.5|207064.5|207136|207046|15
1736801810000|2025-01-13 20:56:50|207153.7|207063.7|207153.6|207063.6|207156.1|207066.1|207153.3|207063.3|9
1736801820000|2025-01-13 20:57:00|207154.6|207064.6|207154.8|207064.8|207156.7|207066.7|207154.4|207064.4|6
1736801830000|2025-01-13 20:57:10|207157|207067|207155.2|207065.2|207158.2|207068.2|207154.3|207064.3|10
1736801840000|2025-01-13 20:57:20|207157.7|207067.7|207155.8|207065.8|207157.7|207067.7|207155.4|207065.4|4
1736801850000|2025-01-13 20:57:30|207155.1|207065.1|207140.5|207050.5|207157.1|207067.1|207138.3|207048.3|17
1736801860000|2025-01-13 20:57:40|207147|207057|207129.9|207039.9|207148.1|207058.1|207126.4|207036.4|23
1736801870000|2025-01-13 20:57:50|207127.7|207037.7|207131|207041|207136.7|207046.7|207126|207036|27
1736801880000|2025-01-13 20:58:00|207129.1|207039.1|207129.7|207039.7|207134.4|207044.4|207129.1|207039.1|7
1736801890000|2025-01-13 20:58:10|207130.5|207040.5|207130.5|207040.5|207130.5|207040.5|207130.4|207040.4|3
1736801910000|2025-01-13 20:58:30|207135|207045|207131.1|207041.1|207135|207045|207130.9|207040.9|5
1736801920000|2025-01-13 20:58:40|207129.9|207039.9|207129.6|207039.6|207134|207044|207129.3|207039.3|8
1736801930000|2025-01-13 20:58:50|207129.8|207039.8|207129.2|207039.2|207132.8|207042.8|207128.7|207038.7|8
1736801940000|2025-01-13 20:59:00|207127.2|207037.2|207130.6|207040.6|207134.9|207044.9|207127.2|207037.2|4
1736801950000|2025-01-13 20:59:10|207135.4|207045.4|207131.1|207041.1|207135.4|207045.4|207131.1|207041.1|2
1736801960000|2025-01-13 20:59:20|207132.2|207042.2|207135.9|207045.9|207137.8|207047.8|207132.2|207042.2|7
1736801970000|2025-01-13 20:59:30|207143.7|207053.7|207154|207064|207155.1|207065.1|207143.7|207053.7|12
1736801980000|2025-01-13 20:59:40|207153.5|207063.5|207153.4|207063.4|207154.1|207064.1|207153|207063|17
1736801990000|2025-01-13 20:59:50|207153.3|207063.3|207140.3|207050.3|207155|207065|207137|207047|29
1736802000000|2025-01-13 21:00:00|207130.8|207040.8|207105.4|207015.4|207130.8|207040.8|207094.6|207004.6|24
1736802010000|2025-01-13 21:00:10|207105.3|207015.3|207107.6|207017.6|207107.6|207017.6|207105.3|207015.3|4
1736802020000|2025-01-13 21:00:20|207107.1|207017.1|207058.3|206968.3|207107.6|207017.6|207053.8|206963.8|16
1736802030000|2025-01-13 21:00:30|207058.8|206968.8|207037.8|206947.8|207059.2|206969.2|207030.1|206940.1|11
1736802040000|2025-01-13 21:00:40|207037.7|206947.7|207015|206925|207037.7|206947.7|207015|206925|5
1736802050000|2025-01-13 21:00:50|207019.3|206929.3|207016.6|206926.6|207028.5|206938.5|207013.3|206923.3|18
1736802060000|2025-01-13 21:01:00|207020.3|206930.3|207015.6|206925.6|207020.3|206930.3|207014.5|206924.5|9
1736802070000|2025-01-13 21:01:10|207015.9|206925.9|207015.9|206925.9|207015.9|206925.9|207015.9|206925.9|1
1736802080000|2025-01-13 21:01:20|207017.4|206927.4|207017.5|206927.5|207017.5|206927.5|207017.4|206927.4|2
1736802090000|2025-01-13 21:01:30|207017.8|206927.8|207018|206928|207018.5|206928.5|207017.5|206927.5|8
1736802100000|2025-01-13 21:01:40|207020.9|206930.9|207025.9|206935.9|207036|206946|207020.9|206930.9|11
1736802110000|2025-01-13 21:01:50|207025.7|206935.7|207025.9|206935.9|207027.6|206937.6|207025|206935|5
1736802120000|2025-01-13 21:02:00|207026.9|206936.9|207019.5|206929.5|207027.4|206937.4|207016.6|206926.6|19
1736802130000|2025-01-13 21:02:10|207019.3|206929.3|207015.3|206925.3|207020.3|206930.3|207010.2|206920.2|25
1736802140000|2025-01-13 21:02:20|207015.4|206925.4|207013.4|206923.4|207020.5|206930.5|207012.7|206922.7|12
1736802150000|2025-01-13 21:02:30|207012.2|206922.2|207015.4|206925.4|207015.5|206925.5|207008.1|206918.1|15
1736802160000|2025-01-13 21:02:40|207020.9|206930.9|207017.3|206927.3|207020.9|206930.9|207017.1|206927.1|3
1736802180000|2025-01-13 21:03:00|207016.8|206926.8|207017.3|206927.3|207017.3|206927.3|207016.8|206926.8|2
1736802190000|2025-01-13 21:03:10|207022.1|206932.1|207022|206932|207023.6|206933.6|207022|206932|4
1736802210000|2025-01-13 21:03:30|207022.2|206932.2|207026.7|206936.7|207027.8|206937.8|207021.9|206931.9|8
1736802220000|2025-01-13 21:03:40|207026.3|206936.3|207026.7|206936.7|207026.7|206936.7|207026.3|206936.3|2
1736802240000|2025-01-13 21:04:00|207025.5|206935.5|207028|206938|207028|206938|207025.5|206935.5|3
1736802260000|2025-01-13 21:04:20|207027.3|206937.3|207028|206938|207028|206938|207027.3|206937.3|2
1736802270000|2025-01-13 21:04:30|207026.7|206936.7|207013|206923|207032.1|206942.1|207013|206923|6
1736802280000|2025-01-13 21:04:40|207019.4|206929.4|207016.9|206926.9|207021.1|206931.1|207015.8|206925.8|12
1736802290000|2025-01-13 21:04:50|207018.2|206928.2|207016.9|206926.9|207018.6|206928.6|207016.9|206926.9|4
1736802300000|2025-01-13 21:05:00|207016.7|206926.7|207015.3|206925.3|207016.9|206926.9|207014.2|206924.2|5
1736802310000|2025-01-13 21:05:10|207015.5|206925.5|207015.5|206925.5|207015.5|206925.5|207015.5|206925.5|1
1736802320000|2025-01-13 21:05:20|207014.9|206924.9|207015.5|206925.5|207015.5|206925.5|207014.9|206924.9|5
1736802330000|2025-01-13 21:05:30|207014.8|206924.8|207017|206927|207018.7|206928.7|207014.8|206924.8|5
1736802350000|2025-01-13 21:05:50|207016.7|206926.7|206979.8|206889.8|207016.7|206926.7|206979.8|206889.8|7
1736802360000|2025-01-13 21:06:00|206970|206880|206972.9|206882.9|206974.8|206884.8|206969|206879|21
1736802370000|2025-01-13 21:06:10|206972|206882|206972|206882|206973|206883|206972|206882|7
1736802390000|2025-01-13 21:06:30|206972.1|206882.1|206972.5|206882.5|206975.3|206885.3|206972.1|206882.1|4
1736802400000|2025-01-13 21:06:40|206972.4|206882.4|206972.4|206882.4|206972.4|206882.4|206972.4|206882.4|1
1736802410000|2025-01-13 21:06:50|206974.1|206884.1|206971.1|206881.1|206974.1|206884.1|206971.1|206881.1|3
1736802420000|2025-01-13 21:07:00|206971.2|206881.2|206971.2|206881.2|206971.2|206881.2|206971.2|206881.2|1
1736802430000|2025-01-13 21:07:10|206975.6|206885.6|206981.5|206891.5|206985.5|206895.5|206975.6|206885.6|3
1736802440000|2025-01-13 21:07:20|206980.9|206890.9|206982.6|206892.6|206982.6|206892.6|206980.9|206890.9|4
1736802450000|2025-01-13 21:07:30|206982.4|206892.4|206982.4|206892.4|206982.4|206892.4|206982.4|206892.4|1
1736802460000|2025-01-13 21:07:40|206980.8|206890.8|206981.6|206891.6|206983.3|206893.3|206980.1|206890.1|7
1736802470000|2025-01-13 21:07:50|206981.7|206891.7|206981.6|206891.6|206981.7|206891.7|206981.6|206891.6|2
1736802500000|2025-01-13 21:08:20|206981|206891|206981.2|206891.2|206981.2|206891.2|206981|206891|2
1736802510000|2025-01-13 21:08:30|206978.2|206888.2|206981.2|206891.2|206981.2|206891.2|206978.2|206888.2|3
1736802520000|2025-01-13 21:08:40|206980.2|206890.2|206981.3|206891.3|206981.3|206891.3|206980.2|206890.2|7
1736802530000|2025-01-13 21:08:50|206981.2|206891.2|206999.3|206909.3|206999.8|206909.8|206981.2|206891.2|9
1736802540000|2025-01-13 21:09:00|206996|206906|206992.9|206902.9|206999.3|206909.3|206992.3|206902.3|5
1736802550000|2025-01-13 21:09:10|206999.2|206909.2|206994.8|206904.8|207001.8|206911.8|206994.8|206904.8|5
1736802560000|2025-01-13 21:09:20|207000.6|206910.6|207000.7|206910.7|207000.8|206910.8|206994.6|206904.6|6
1736802570000|2025-01-13 21:09:30|207000.8|206910.8|207001.2|206911.2|207001.2|206911.2|206994.1|206904.1|3
1736802580000|2025-01-13 21:09:40|207001.4|206911.4|206978.7|206888.7|207001.4|206911.4|206974.7|206884.7|9
1736802590000|2025-01-13 21:09:50|206977.7|206887.7|206984.2|206894.2|206995.2|206905.2|206977.1|206887.1|10
1736802600000|2025-01-13 21:10:00|206985.3|206895.3|206987.8|206897.8|206990.5|206900.5|206985.3|206895.3|13
1736802610000|2025-01-13 21:10:10|206988.3|206898.3|206987.9|206897.9|206988.3|206898.3|206987.4|206897.4|3
1736802620000|2025-01-13 21:10:20|206988.5|206898.5|206987.2|206897.2|206988.5|206898.5|206987.2|206897.2|3
1736802630000|2025-01-13 21:10:30|206987.9|206897.9|206987|206897|206987.9|206897.9|206987|206897|2
1736802640000|2025-01-13 21:10:40|206984.7|206894.7|206983.8|206893.8|206986.7|206896.7|206983.8|206893.8|5
1736802650000|2025-01-13 21:10:50|206984.8|206894.8|206985.6|206895.6|206985.6|206895.6|206984.8|206894.8|2
1736802670000|2025-01-13 21:11:10|206983.6|206893.6|206972.6|206882.6|206983.6|206893.6|206972.6|206882.6|20
1736802680000|2025-01-13 21:11:20|206971.5|206881.5|206972.3|206882.3|206972.3|206882.3|206970.3|206880.3|5
1736802690000|2025-01-13 21:11:30|206972.5|206882.5|206972.3|206882.3|206972.5|206882.5|206970.6|206880.6|5
1736802700000|2025-01-13 21:11:40|206970.9|206880.9|206970.9|206880.9|206970.9|206880.9|206970.9|206880.9|1
1736802710000|2025-01-13 21:11:50|206970.7|206880.7|206970.7|206880.7|206970.7|206880.7|206970.7|206880.7|1
1736802720000|2025-01-13 21:12:00|206969.6|206879.6|206973.4|206883.4|206973.4|206883.4|206969.6|206879.6|2
1736802730000|2025-01-13 21:12:10|206972.8|206882.8|206972.3|206882.3|206973.2|206883.2|206971.8|206881.8|24
1736802740000|2025-01-13 21:12:20|206972.6|206882.6|206972.6|206882.6|206973|206883|206971.7|206881.7|20
1736802750000|2025-01-13 21:12:30|206971.9|206881.9|206971.8|206881.8|206973|206883|206971.3|206881.3|23
1736802760000|2025-01-13 21:12:40|206972|206882|206970.6|206880.6|206972|206882|206967.2|206877.2|11
1736802770000|2025-01-13 21:12:50|206969.8|206879.8|206968.7|206878.7|206969.9|206879.9|206967.5|206877.5|10
1736802780000|2025-01-13 21:13:00|206967.4|206877.4|206968.9|206878.9|206968.9|206878.9|206967.4|206877.4|5
1736802790000|2025-01-13 21:13:10|206969.7|206879.7|206949.5|206899.5|206970.3|206899.5|206947.7|206878.5|11
1736802800000|2025-01-13 21:13:20|206947.5|206897.5|206947.5|206897.5|206947.5|206897.5|206947.5|206897.5|1
1736802810000|2025-01-13 21:13:30|206966.5|206876.5|206975|206885|206975|206885|206966.5|206876.5|7
1736802820000|2025-01-13 21:13:40|206974|206884|206975|206885|206975|206885|206972|206882|4
1736802830000|2025-01-13 21:13:50|206972.4|206882.4|206970.2|206880.2|206972.4|206882.4|206970.2|206880.2|2
1736802840000|2025-01-13 21:14:00|206970.3|206880.3|206970.3|206880.3|206970.3|206880.3|206969.9|206879.9|3
1736802850000|2025-01-13 21:14:10|206969|206879|206969.5|206879.5|206969.5|206879.5|206969|206879|2
1736802860000|2025-01-13 21:14:20|206965.9|206875.9|206971.5|206881.5|206971.5|206881.5|206965.9|206875.9|4
1736802870000|2025-01-13 21:14:30|206972.5|206882.5|206967.1|206877.1|206972.8|206882.8|206966|206876|10
1736802880000|2025-01-13 21:14:40|206968.6|206878.6|206966.7|206876.7|206968.6|206878.6|206966.7|206876.7|5
1736802890000|2025-01-13 21:14:50|206966.9|206876.9|206967.2|206877.2|206969.4|206879.4|206966.9|206876.9|5
1736802900000|2025-01-13 21:15:00|206966.5|206876.5|206965.9|206875.9|206966.5|206876.5|206965.1|206875.1|4
1736802910000|2025-01-13 21:15:10|206972.3|206882.3|206964.3|206874.3|206972.3|206882.3|206964.3|206874.3|2
1736802920000|2025-01-13 21:15:20|206965.3|206875.3|206938.2|206888.2|206969.9|206888.5|206936|206875.3|13
1736802930000|2025-01-13 21:15:30|206937.9|206887.9|206937.9|206887.9|206937.9|206887.9|206937.9|206887.9|1
1736802940000|2025-01-13 21:15:40|206937.7|206887.7|206937.9|206887.9|206937.9|206887.9|206937.7|206887.7|2
1736802950000|2025-01-13 21:15:50|206937.7|206887.7|206960.8|206870.8|206960.8|206887.9|206937.7|206867.2|17
1736802960000|2025-01-13 21:16:00|206955.1|206865.1|206922.9|206832.9|206955.1|206881.7|206906|206827.1|18
1736802970000|2025-01-13 21:16:10|206931|206841|206929.7|206839.7|206931|206841|206925.4|206835.4|14
1736802980000|2025-01-13 21:16:20|206929.6|206839.6|206927.7|206837.7|206930.1|206840.1|206923.9|206833.9|13
1736802990000|2025-01-13 21:16:30|206923.5|206833.5|206928.1|206838.1|206928.4|206838.4|206923.5|206833.5|15
1736803000000|2025-01-13 21:16:40|206922.6|206832.6|206929.2|206839.2|206929.2|206856.2|206904.8|206828.7|13
1736803010000|2025-01-13 21:16:50|206928.1|206838.1|206928.5|206838.5|206928.5|206838.5|206919.8|206829.8|8
1736803020000|2025-01-13 21:17:00|206927.1|206837.1|206912.7|206822.7|206928.6|206838.6|206912|206822|8
1736803030000|2025-01-13 21:17:10|206912.2|206822.2|206908|206818|206912.7|206822.7|206906.6|206816.6|8
1736803040000|2025-01-13 21:17:20|206907.9|206817.9|206907.8|206817.8|206908|206818|206907.8|206817.8|4
1736803050000|2025-01-13 21:17:30|206907.7|206817.7|206908.7|206818.7|206911|206821|206899.8|206809.8|19
1736803060000|2025-01-13 21:17:40|206908.3|206818.3|206904.3|206814.3|206908.8|206818.8|206899.6|206809.6|13
1736803070000|2025-01-13 21:17:50|206899.2|206809.2|206904.2|206814.2|206906.3|206816.3|206899.2|206809.2|18
1736803080000|2025-01-13 21:18:00|206904.5|206814.5|206904.1|206814.1|206909.4|206819.4|206899.8|206809.8|16
1736803090000|2025-01-13 21:18:10|206902.9|206812.9|206891.6|206801.6|206902.9|206812.9|206888.1|206798.1|13
1736803100000|2025-01-13 21:18:20|206891.4|206801.4|206883.2|206793.2|206893.3|206803.3|206880.7|206790.7|17
1736803110000|2025-01-13 21:18:30|206882.6|206792.6|206886.4|206796.4|206887.4|206797.4|206882.6|206792.6|15
1736803120000|2025-01-13 21:18:40|206885.9|206795.9|206886|206796|206886.7|206796.7|206885.9|206795.9|8
1736803130000|2025-01-13 21:18:50|206887.5|206797.5|206885.3|206795.3|206887.5|206797.5|206880.5|206790.5|8
1736803140000|2025-01-13 21:19:00|206885.4|206795.4|206883|206793|206886.4|206796.4|206882.4|206792.4|9
1736803150000|2025-01-13 21:19:10|206884|206794|206881.2|206791.2|206885.8|206795.8|206881.2|206791.2|4
1736803190000|2025-01-13 21:19:50|206880.8|206790.8|206880.8|206790.8|206882|206792|206880.8|206790.8|3
1736803200000|2025-01-13 21:20:00|206882.5|206792.5|206882.6|206792.6|206890.2|206800.2|206875.2|206785.2|27
1736803210000|2025-01-13 21:20:10|206881.2|206791.2|206880.3|206790.3|206883.6|206793.6|206873.3|206783.3|23
1736803220000|2025-01-13 21:20:20|206881.4|206791.4|206884|206794|206884.7|206794.7|206881.4|206791.4|8
1736803230000|2025-01-13 21:20:30|206882.8|206792.8|206882.6|206792.6|206884.7|206794.7|206871.6|206781.6|11
1736803240000|2025-01-13 21:20:40|206881|206791|206883.2|206793.2|206886.9|206796.9|206873.9|206783.9|18
1736803250000|2025-01-13 21:20:50|206884.7|206794.7|206882.3|206792.3|206885.8|206795.8|206881.9|206791.9|11
1736803260000|2025-01-13 21:21:00|206883.5|206793.5|206884.3|206794.3|206887.9|206797.9|206881.2|206791.2|16
1736803270000|2025-01-13 21:21:10|206885.2|206795.2|206884.5|206794.5|206886.2|206796.2|206884.4|206794.4|6
1736803280000|2025-01-13 21:21:20|206886.2|206796.2|206887.5|206797.5|206887.5|206797.5|206883.4|206793.4|18
1736803290000|2025-01-13 21:21:30|206886.1|206796.1|206884.8|206794.8|206888.5|206798.5|206884.6|206794.6|12
1736803300000|2025-01-13 21:21:40|206884.1|206794.1|206881.1|206791.1|206884.8|206794.8|206881.1|206791.1|3
1736803310000|2025-01-13 21:21:50|206882.1|206792.1|206883.8|206793.8|206885.3|206795.3|206881.4|206791.4|16
1736803320000|2025-01-13 21:22:00|206882.9|206792.9|206885.6|206795.6|206889.1|206799.1|206882.8|206792.8|9
1736803330000|2025-01-13 21:22:10|206884.5|206794.5|206885.2|206795.2|206885.2|206795.2|206884.5|206794.5|2
1736803340000|2025-01-13 21:22:20|206885.3|206795.3|206889.4|206799.4|206889.7|206799.7|206885.3|206795.3|5
1736803350000|2025-01-13 21:22:30|206890.7|206800.7|206892.1|206802.1|206892.1|206802.1|206890.7|206800.7|5
1736803360000|2025-01-13 21:22:40|206891.2|206801.2|206900.9|206810.9|206901.6|206811.6|206891.2|206801.2|8
1736803370000|2025-01-13 21:22:50|206901.4|206811.4|206896.5|206806.5|206901.4|206811.4|206894.7|206804.7|13
1736803380000|2025-01-13 21:23:00|206895.3|206805.3|206895.5|206805.5|206896.5|206806.5|206895.3|206805.3|5
1736803390000|2025-01-13 21:23:10|206897.6|206807.6|206898.5|206808.5|206900.2|206810.2|206894.7|206804.7|14
1736803400000|2025-01-13 21:23:20|206900.2|206810.2|206898|206808|206906.2|206816.2|206897.7|206807.7|11
1736803410000|2025-01-13 21:23:30|206897.5|206807.5|206894.8|206804.8|206898.4|206808.4|206894.8|206804.8|5
1736803420000|2025-01-13 21:23:40|206892.5|206802.5|206897.2|206807.2|206897.3|206807.3|206892.3|206802.3|8
1736803430000|2025-01-13 21:23:50|206896.2|206806.2|206896.8|206806.8|206897.2|206807.2|206896.2|206806.2|4
1736803450000|2025-01-13 21:24:10|206896.7|206806.7|206896|206806|206896.7|206806.7|206893.7|206803.7|3
1736803460000|2025-01-13 21:24:20|206901.6|206811.6|206895.3|206805.3|206901.6|206811.6|206895.3|206805.3|7
1736803470000|2025-01-13 21:24:30|206896.6|206806.6|206897.2|206807.2|206897.9|206807.9|206896.6|206806.6|4
1736803480000|2025-01-13 21:24:40|206896.2|206806.2|206896.8|206806.8|206896.8|206806.8|206896.2|206806.2|2
1736803500000|2025-01-13 21:25:00|206896.3|206806.3|206881.8|206791.8|206896.3|206806.3|206874.4|206784.4|10
1736803510000|2025-01-13 21:25:10|206874.1|206784.1|206877.1|206787.1|206882.3|206792.3|206874.1|206784.1|12
1736803520000|2025-01-13 21:25:20|206882.3|206792.3|206876.4|206786.4|206882.3|206792.3|206876.4|206786.4|3
1736803530000|2025-01-13 21:25:30|206881.8|206791.8|206876.7|206786.7|206881.8|206791.8|206876.7|206786.7|2
1736803540000|2025-01-13 21:25:40|206882.2|206792.2|206876.9|206786.9|206882.2|206792.2|206876.9|206786.9|2
1736803550000|2025-01-13 21:25:50|206877.1|206787.1|206879|206789|206883.1|206793.1|206874.6|206784.6|6
1736803560000|2025-01-13 21:26:00|206883.2|206793.2|206887.3|206797.3|206891|206801|206883.2|206793.2|8
1736803570000|2025-01-13 21:26:10|206888.1|206798.1|206885.3|206795.3|206888.1|206798.1|206885.3|206795.3|5
1736803580000|2025-01-13 21:26:20|206887|206797|206892.3|206802.3|206892.3|206802.3|206887|206797|2
1736803590000|2025-01-13 21:26:30|206890.3|206800.3|206890.1|206800.1|206890.3|206800.3|206888|206798|8
1736803600000|2025-01-13 21:26:40|206886.9|206796.9|206889.8|206799.8|206893.2|206803.2|206885.7|206795.7|16
1736803610000|2025-01-13 21:26:50|206890.2|206800.2|206890.7|206800.7|206890.7|206800.7|206890|206800|3
1736803620000|2025-01-13 21:27:00|206890.2|206800.2|206889.9|206799.9|206892.8|206802.8|206888.8|206798.8|11
1736803630000|2025-01-13 21:27:10|206887.8|206797.8|206887.4|206797.4|206887.8|206797.8|206875.5|206785.5|11
1736803640000|2025-01-13 21:27:20|206885.1|206795.1|206887.5|206797.5|206887.5|206797.5|206885.1|206795.1|2
1736803650000|2025-01-13 21:27:30|206885.3|206795.3|206886.9|206796.9|206886.9|206796.9|206885.3|206795.3|2
1736803660000|2025-01-13 21:27:40|206885.2|206795.2|206885|206795|206886.7|206796.7|206883.5|206793.5|17
1736803670000|2025-01-13 21:27:50|206883.7|206793.7|206883.5|206793.5|206886.6|206796.6|206883.5|206793.5|8
1736803680000|2025-01-13 21:28:00|206887|206797|206887.6|206797.6|206888.8|206798.8|206885|206795|8
1736803690000|2025-01-13 21:28:10|206886.8|206796.8|206886.8|206796.8|206886.8|206796.8|206886.8|206796.8|1
1736803710000|2025-01-13 21:28:30|206887.4|206797.4|206887.4|206797.4|206890.4|206800.4|206887.4|206797.4|3
1736803720000|2025-01-13 21:28:40|206885.1|206795.1|206885.5|206795.5|206885.5|206795.5|206885.1|206795.1|2
1736803730000|2025-01-13 21:28:50|206887|206797|206887|206797|206887|206797|206887|206797|1
1736803740000|2025-01-13 21:29:00|206888.9|206798.9|206887.1|206797.1|206890.7|206800.7|206878.5|206788.5|8
1736803750000|2025-01-13 21:29:10|206887.7|206797.7|206889.6|206799.6|206889.6|206799.6|206887.7|206797.7|2
1736803770000|2025-01-13 21:29:30|206888.2|206798.2|206887.7|206797.7|206889.6|206799.6|206887.7|206797.7|5
1736803790000|2025-01-13 21:29:50|206889.3|206799.3|206888.3|206798.3|206889.3|206799.3|206888.3|206798.3|2
1736803800000|2025-01-13 21:30:00|206888.8|206798.8|206888.3|206798.3|206888.8|206798.8|206888.3|206798.3|2
1736803810000|2025-01-13 21:30:10|206889.1|206799.1|206878.1|206788.1|206889.1|206799.1|206878.1|206788.1|6
1736803820000|2025-01-13 21:30:20|206878|206788|206878.1|206788.1|206878.1|206788.1|206878|206788|2
1736803830000|2025-01-13 21:30:30|206877.6|206787.6|206878.4|206788.4|206882.1|206792.1|206871.2|206781.2|11
1736803840000|2025-01-13 21:30:40|206851.6|206761.6|206837.9|206747.9|206851.6|206761.6|206834.7|206744.7|5
1736803850000|2025-01-13 21:30:50|206836.4|206746.4|206841.3|206751.3|206848.8|206758.8|206831.4|206741.4|13
1736803860000|2025-01-13 21:31:00|206835|206745|206800.4|206750.4|206855|206765|206800.4|206726.3|14
1736803870000|2025-01-13 21:31:10|206806.2|206756.2|206847.7|206757.7|206850.4|206760.4|206806.2|206750|9
1736803880000|2025-01-13 21:31:20|206849.8|206759.8|206849.8|206759.8|206849.8|206759.8|206849.8|206759.8|1
1736803890000|2025-01-13 21:31:30|206851.6|206761.6|206851|206761|206857|206767|206851|206761|12
1736803900000|2025-01-13 21:31:40|206856.3|206766.3|206857.5|206767.5|206864.4|206774.4|206853.1|206763.1|20
1736803910000|2025-01-13 21:31:50|206859.4|206769.4|206860.4|206770.4|206861|206771|206859.4|206769.4|10
1736803920000|2025-01-13 21:32:00|206861|206771|206856.8|206766.8|206864.5|206774.5|206855.2|206765.2|17
1736803930000|2025-01-13 21:32:10|206855.1|206765.1|206856.5|206766.5|206863.6|206773.6|206855.1|206765.1|19
1736803940000|2025-01-13 21:32:20|206858.2|206768.2|206863.6|206773.6|206863.6|206773.6|206856.4|206766.4|11
1736803950000|2025-01-13 21:32:30|206866.1|206776.1|206858.8|206768.8|206866.1|206776.1|206855.3|206765.3|17
1736803960000|2025-01-13 21:32:40|206856.5|206766.5|206862.1|206772.1|206862.3|206772.3|206856.5|206766.5|4
1736803970000|2025-01-13 21:32:50|206861.3|206771.3|206854.6|206764.6|206864.3|206774.3|206852.9|206762.9|19
1736803980000|2025-01-13 21:33:00|206854.1|206764.1|206858.8|206768.8|206860.2|206770.2|206853.3|206763.3|13
1736803990000|2025-01-13 21:33:10|206859.3|206769.3|206856.5|206766.5|206860.9|206770.9|206856.5|206766.5|6
1736804000000|2025-01-13 21:33:20|206857.1|206767.1|206855.6|206765.6|206857.1|206767.1|206853.2|206763.2|6
1736804010000|2025-01-13 21:33:30|206856.4|206766.4|206854.6|206764.6|206857.7|206767.7|206854.6|206764.6|4
1736804020000|2025-01-13 21:33:40|206855.9|206765.9|206859.3|206769.3|206859.5|206769.5|206855.9|206765.9|3
1736804030000|2025-01-13 21:33:50|206859.8|206769.8|206861.1|206771.1|206871.8|206781.8|206859.4|206769.4|9
1736804040000|2025-01-13 21:34:00|206859.7|206769.7|206857.6|206767.6|206859.7|206769.7|206857.6|206767.6|2
1736804070000|2025-01-13 21:34:30|206857|206767|206857|206767|206857|206767|206857|206767|1
1736804100000|2025-01-13 21:35:00|206857.8|206767.8|206829.4|206739.4|206857.8|206767.8|206826.3|206736.3|7
1736804110000|2025-01-13 21:35:10|206822.5|206732.5|206815.3|206725.3|206835.6|206745.6|206813.5|206723.5|22
1736804120000|2025-01-13 21:35:20|206814.3|206724.3|206815.8|206725.8|206821.7|206731.7|206813.5|206723.5|26
1736804130000|2025-01-13 21:35:30|206816.1|206726.1|206817.3|206727.3|206817.3|206727.3|206813.6|206723.6|10
1736804140000|2025-01-13 21:35:40|206816.6|206726.6|206850|206760|206850.8|206760.8|206815.7|206725.7|15
1736804160000|2025-01-13 21:36:00|206850.5|206760.5|206847.5|206757.5|206850.5|206760.5|206847.5|206757.5|5
1736804170000|2025-01-13 21:36:10|206851|206761|206848.2|206758.2|206851|206761|206848.2|206758.2|2
1736804190000|2025-01-13 21:36:30|206852.2|206762.2|206848.9|206758.9|206852.2|206762.2|206848.9|206758.9|8
1736804200000|2025-01-13 21:36:40|206854.1|206764.1|206859.6|206769.6|206861.3|206771.3|206854.1|206764.1|9
1736804210000|2025-01-13 21:36:50|206859.3|206769.3|206862.2|206772.2|206862.2|206772.2|206859.2|206769.2|6
1736804220000|2025-01-13 21:37:00|206859.6|206769.6|206859.2|206769.2|206859.6|206769.6|206859.2|206769.2|3
1736804230000|2025-01-13 21:37:10|206859.3|206769.3|206864.7|206774.7|206864.9|206774.9|206859.2|206769.2|19
1736804240000|2025-01-13 21:37:20|206866.8|206776.8|206864.8|206774.8|206866.8|206776.8|206860|206770|19
1736804250000|2025-01-13 21:37:30|206867.2|206777.2|206858.3|206768.3|206867.2|206777.2|206858.3|206768.3|9
1736804260000|2025-01-13 21:37:40|206858.4|206768.4|206859|206769|206863.4|206773.4|206857.9|206767.9|8
1736804270000|2025-01-13 21:37:50|206859.6|206769.6|206862.1|206772.1|206862.5|206772.5|206859.6|206769.6|3
1736804280000|2025-01-13 21:38:00|206862|206772|206880.4|206790.4|206887|206797|206860.3|206770.3|11
1736804290000|2025-01-13 21:38:10|206886.8|206796.8|206895.4|206805.4|206903.4|206813.4|206886.8|206796.8|13
1736804300000|2025-01-13 21:38:20|206889.2|206799.2|206890.4|206800.4|206891|206801|206889.2|206799.2|4
1736804310000|2025-01-13 21:38:30|206887.3|206797.3|206888.6|206798.6|206888.9|206798.9|206887.3|206797.3|8
1736804320000|2025-01-13 21:38:40|206888.4|206798.4|206890|206800|206895|206805|206888.4|206798.4|9
1736804340000|2025-01-13 21:39:00|206889.9|206799.9|206886.8|206796.8|206889.9|206799.9|206872.9|206782.9|21
1736804350000|2025-01-13 21:39:10|206888.9|206798.9|206926|206836|206930|206840|206888|206798|13
1736804360000|2025-01-13 21:39:20|206927.5|206837.5|206915.9|206825.9|206929.2|206839.2|206915.9|206825.9|17
1736804370000|2025-01-13 21:39:30|206920.6|206830.6|206916.9|206826.9|206922.9|206832.9|206916.9|206826.9|7
1736804390000|2025-01-13 21:39:50|206917.2|206827.2|206915.3|206825.3|206917.2|206827.2|206915.3|206825.3|5
1736804400000|2025-01-13 21:40:00|206915.6|206825.6|206915.5|206825.5|206917.3|206827.3|206915.5|206825.5|6
1736804410000|2025-01-13 21:40:10|206915.7|206825.7|206915.5|206825.5|206915.7|206825.7|206914.5|206824.5|11
1736804420000|2025-01-13 21:40:20|206915.2|206825.2|206913|206823|206918.8|206828.8|206913|206823|9
1736804440000|2025-01-13 21:40:40|206913.4|206823.4|206913.6|206823.6|206913.6|206823.6|206913.4|206823.4|2
1736804450000|2025-01-13 21:40:50|206913|206823|206911.5|206821.5|206913.4|206823.4|206911|206821|6
1736804460000|2025-01-13 21:41:00|206910.3|206820.3|206913.6|206823.6|206918.6|206828.6|206910.3|206820.3|8
1736804470000|2025-01-13 21:41:10|206914.2|206824.2|206912|206822|206914.2|206824.2|206911.7|206821.7|4
1736804480000|2025-01-13 21:41:20|206912.6|206822.6|206912|206822|206912.6|206822.6|206912|206822|3
1736804490000|2025-01-13 21:41:30|206910.8|206820.8|206912|206822|206916.4|206826.4|206910.8|206820.8|3
1736804500000|2025-01-13 21:41:40|206912.6|206822.6|206912|206822|206912.6|206822.6|206912|206822|4
1736804520000|2025-01-13 21:42:00|206912.4|206822.4|206915.2|206825.2|206920.4|206830.4|206911.9|206821.9|7
1736804530000|2025-01-13 21:42:10|206915.6|206825.6|206923.2|206833.2|206925.8|206835.8|206915.6|206825.6|6
1736804540000|2025-01-13 21:42:20|206925|206835|206944.4|206854.4|206946.7|206856.7|206925|206835|12
1736804550000|2025-01-13 21:42:30|206944.5|206854.5|206944.2|206854.2|206946.4|206856.4|206944.2|206854.2|4
1736804560000|2025-01-13 21:42:40|206944.8|206854.8|206947.4|206857.4|206948.1|206858.1|206943.6|206853.6|10
1736804570000|2025-01-13 21:42:50|206945|206855|206939|206849|206945|206855|206939|206849|6
1736804580000|2025-01-13 21:43:00|206943.3|206853.3|206871.9|206781.9|206947|206857|206871.9|206781.9|20
1736804590000|2025-01-13 21:43:10|206871.8|206781.8|206738.8|206648.8|206879.3|206802.2|206738.8|206648.8|27
1736804600000|2025-01-13 21:43:20|206678.1|206588.1|206783.8|206693.8|206783.8|206693.8|206673.1|206583.1|33
1736804610000|2025-01-13 21:43:30|206782.1|206692.1|206816.2|206726.2|206817.3|206727.3|206780.1|206690.1|27
1736804620000|2025-01-13 21:43:40|206819.4|206729.4|206815.1|206725.1|206819.4|206729.4|206810.1|206720.1|9
1736804630000|2025-01-13 21:43:50|206816.4|206726.4|206817.8|206727.8|206817.8|206727.8|206816.1|206726.1|8
1736804640000|2025-01-13 21:44:00|206819|206729|206818.9|206728.9|206820.4|206730.4|206815.6|206725.6|20
1736804650000|2025-01-13 21:44:10|206818.7|206728.7|206820.1|206730.1|206821.1|206731.1|206818.2|206728.2|20
1736804660000|2025-01-13 21:44:20|206819.7|206729.7|206760.8|206670.8|206820.2|206730.2|206760.7|206670.7|19
1736804670000|2025-01-13 21:44:30|206763.4|206673.4|206764.5|206674.5|206766.5|206676.5|206757.7|206667.7|18
1736804680000|2025-01-13 21:44:40|206762.4|206672.4|206786.5|206696.5|206790.4|206700.4|206758.8|206668.8|13
1736804690000|2025-01-13 21:44:50|206787.8|206697.8|206793.4|206703.4|206794.6|206704.6|206787.6|206697.6|14
1736804700000|2025-01-13 21:45:00|206795.5|206705.5|206827.9|206737.9|206828|206738|206793.5|206703.5|23
1736804710000|2025-01-13 21:45:10|206828.5|206738.5|206825.4|206735.4|206829.8|206739.8|206823.7|206733.7|20
1736804720000|2025-01-13 21:45:20|206825.7|206735.7|206884.7|206794.7|206887.2|206797.2|206825.6|206735.6|25
1736804730000|2025-01-13 21:45:30|206885.5|206795.5|206883.9|206793.9|206885.7|206795.7|206883.9|206793.9|8
1736804740000|2025-01-13 21:45:40|206885.8|206795.8|206890.1|206800.1|206891.4|206801.4|206884.3|206794.3|17
1736804750000|2025-01-13 21:45:50|206890.9|206800.9|206842.6|206752.6|206892.9|206802.9|206840.4|206750.4|27
1736804760000|2025-01-13 21:46:00|206843.1|206753.1|206842.6|206752.6|206843.1|206753.1|206842.1|206752.1|11
1736804770000|2025-01-13 21:46:10|206842.8|206752.8|206836.2|206746.2|206842.8|206752.8|206834.6|206744.6|29
1736804780000|2025-01-13 21:46:20|206833.4|206743.4|206842.7|206752.7|206842.7|206752.7|206833.4|206743.4|13
1736804790000|2025-01-13 21:46:30|206843.9|206753.9|206836.7|206746.7|206844.9|206754.9|206836.5|206746.5|10
1736804800000|2025-01-13 21:46:40|206835.9|206745.9|206837.7|206747.7|206840.4|206750.4|206835.7|206745.7|7
1736804810000|2025-01-13 21:46:50|206838.4|206748.4|206836.1|206746.1|206841.4|206751.4|206831.3|206741.3|18
1736804820000|2025-01-13 21:47:00|206862.7|206772.7|206846.5|206756.5|206862.7|206772.7|206842.6|206752.6|21
1736804830000|2025-01-13 21:47:10|206848.2|206758.2|206847.8|206757.8|206854.8|206764.8|206846|206756|23
1736804840000|2025-01-13 21:47:20|206849.8|206759.8|206846.9|206756.9|206856.2|206766.2|206846.9|206756.9|15
1736804850000|2025-01-13 21:47:30|206853.4|206763.4|206842|206752|206856.5|206766.5|206840|206750|38
1736804860000|2025-01-13 21:47:40|206840|206750|206836.5|206746.5|206843|206753|206834|206744|18
1736804870000|2025-01-13 21:47:50|206836.8|206746.8|206852.3|206762.3|206852.3|206762.3|206836.8|206746.8|9
1736804880000|2025-01-13 21:48:00|206848|206758|206839.6|206749.6|206848.1|206758.1|206835.3|206745.3|13
1736804890000|2025-01-13 21:48:10|206846.7|206756.7|206845.2|206755.2|206851.2|206761.2|206841.8|206751.8|12
1736804900000|2025-01-13 21:48:20|206844|206754|206844.6|206754.6|206844.8|206754.8|206837.6|206747.6|5
1736804910000|2025-01-13 21:48:30|206841.9|206751.9|206833.8|206743.8|206841.9|206751.9|206833.8|206743.8|2
1736804920000|2025-01-13 21:48:40|206835|206745|206840.1|206750.1|206843.6|206753.6|206835|206745|11
1736804930000|2025-01-13 21:48:50|206830.1|206740.1|206793.1|206703.1|206832.7|206742.7|206785.6|206695.6|20
1736804940000|2025-01-13 21:49:00|206789.1|206699.1|206773.9|206683.9|206801.2|206711.2|206769.4|206679.4|31
1736804950000|2025-01-13 21:49:10|206772.9|206682.9|206763.9|206673.9|206776.7|206686.7|206763.8|206673.8|30
1736804960000|2025-01-13 21:49:20|206767.9|206677.9|206764.7|206674.7|206771.2|206681.2|206764.2|206674.2|12
1736804970000|2025-01-13 21:49:30|206761.9|206671.9|206715.2|206625.2|206774.4|206684.4|206715.2|206625.2|26
1736804980000|2025-01-13 21:49:40|206720.1|206630.1|206719.9|206629.9|206733|206643|206719.9|206629.9|22
1736804990000|2025-01-13 21:49:50|206715.9|206625.9|206715.9|206625.9|206715.9|206625.9|206715.9|206625.9|1
1736805000000|2025-01-13 21:50:00|206719.3|206629.3|206719.3|206629.3|206722.1|206632.1|206717.7|206627.7|13
1736805020000|2025-01-13 21:50:20|206720.7|206630.7|206712.9|206622.9|206737|206647|206711.9|206621.9|22
1736805030000|2025-01-13 21:50:30|206690.5|206600.5|206686.6|206596.6|206693.4|206603.4|206685.2|206595.2|16
1736805040000|2025-01-13 21:50:40|206681.1|206591.1|206691.2|206601.2|206693.7|206603.7|206672.7|206582.7|10
1736805050000|2025-01-13 21:50:50|206692.8|206602.8|206679.1|206589.1|206715.5|206625.5|206679.1|206589.1|20
1736805060000|2025-01-13 21:51:00|206679.7|206589.7|206673.7|206583.7|206689.7|206599.7|206668.2|206578.2|19
1736805070000|2025-01-13 21:51:10|206672.4|206582.4|206671.7|206581.7|206681.7|206591.7|206669|206579|9
1736805080000|2025-01-13 21:51:20|206682.4|206592.4|206630|206540|206684.4|206594.4|206630|206540|14
1736805090000|2025-01-13 21:51:30|206629.8|206539.8|206579.2|206489.2|206635.4|206545.4|206578.3|206488.3|17
1736805100000|2025-01-13 21:51:40|206580.1|206490.1|206591.8|206501.8|206593.3|206503.3|206577|206487|19
1736805110000|2025-01-13 21:51:50|206588.5|206498.5|206584.5|206494.5|206598.1|206508.1|206581.5|206491.5|13
1736805120000|2025-01-13 21:52:00|206583.5|206493.5|206550.6|206460.6|206586.2|206496.2|206550.6|206460.6|8
1736805130000|2025-01-13 21:52:10|206565.2|206475.2|206565.4|206475.4|206579.5|206489.5|206565.2|206475.2|10
1736805140000|2025-01-13 21:52:20|206571.3|206481.3|206545.5|206455.5|206579|206489|206539.9|206449.9|18
1736805150000|2025-01-13 21:52:30|206545.1|206455.1|206545.1|206455.1|206545.1|206455.1|206545.1|206455.1|1
1736805160000|2025-01-13 21:52:40|206546.1|206456.1|206545|206455|206546.1|206456.1|206544.8|206454.8|10
1736805170000|2025-01-13 21:52:50|206544.6|206454.6|206534|206444|206545.2|206455.2|206527.6|206437.6|7
1736805180000|2025-01-13 21:53:00|206533.9|206443.9|206508.9|206418.9|206539.3|206449.3|206494.5|206404.5|13
1736805190000|2025-01-13 21:53:10|206515.7|206425.7|206469.2|206379.2|206524|206434|206468.8|206378.8|5
1736805200000|2025-01-13 21:53:20|206476.9|206386.9|206482.1|206392.1|206482.1|206392.1|206469.4|206379.4|4
1736805210000|2025-01-13 21:53:30|206477|206387|206497.9|206407.9|206497.9|206407.9|206477|206387|8
1736805220000|2025-01-13 21:53:40|206543|206453|206514.1|206424.1|206543|206453|206512.3|206422.3|13
1736805230000|2025-01-13 21:53:50|206514.8|206424.8|206519.6|206429.6|206535.8|206445.8|206514.5|206424.5|7
1736805240000|2025-01-13 21:54:00|206518.3|206428.3|206541.5|206451.5|206543.9|206453.9|206518.3|206428.3|16
1736805250000|2025-01-13 21:54:10|206542.2|206452.2|206541.3|206451.3|206552.6|206462.6|206535.8|206445.8|21
1736805260000|2025-01-13 21:54:20|206539.5|206449.5|206502.5|206412.5|206544.2|206454.2|206502.3|206412.3|12
1736805270000|2025-01-13 21:54:30|206504.8|206414.8|206510.7|206420.7|206515.9|206425.9|206500.1|206410.1|12
1736805280000|2025-01-13 21:54:40|206509.5|206419.5|206509.1|206419.1|206515.8|206425.8|206509.1|206419.1|11
1736805290000|2025-01-13 21:54:50|206509.9|206419.9|206510.2|206420.2|206510.5|206420.5|206509.1|206419.1|11
1736805300000|2025-01-13 21:55:00|206514.3|206424.3|206497.2|206407.2|206516.3|206426.3|206494.8|206404.8|11
1736805310000|2025-01-13 21:55:10|206500.2|206410.2|206526|206436|206530.4|206440.4|206500.2|206410.2|20
1736805320000|2025-01-13 21:55:20|206526.6|206436.6|206519.6|206429.6|206530.6|206440.6|206519|206429|29
1736805330000|2025-01-13 21:55:30|206520|206430|206520.8|206430.8|206524.6|206434.6|206520|206430|5
1736805340000|2025-01-13 21:55:40|206520.4|206430.4|206514.6|206424.6|206523.6|206433.6|206514.6|206424.6|23
1736805350000|2025-01-13 21:55:50|206514.2|206424.2|206519.3|206429.3|206522.4|206432.4|206514.2|206424.2|23
1736805360000|2025-01-13 21:56:00|206513.3|206423.3|206514.5|206424.5|206519.8|206429.8|206513.3|206423.3|15
1736805370000|2025-01-13 21:56:10|206514.8|206424.8|206514.8|206424.8|206517.5|206427.5|206514.3|206424.3|8
1736805380000|2025-01-13 21:56:20|206514.3|206424.3|206515.2|206425.2|206516.8|206426.8|206510.4|206420.4|18
1736805390000|2025-01-13 21:56:30|206513|206423|206499.6|206409.6|206514.2|206424.2|206491|206401|24
1736805400000|2025-01-13 21:56:40|206492.8|206402.8|206481.6|206391.6|206499.2|206409.2|206467|206377|17
1736805410000|2025-01-13 21:56:50|206482.2|206392.2|206501.2|206411.2|206516|206426|206480.6|206390.6|18
1736805420000|2025-01-13 21:57:00|206499.2|206409.2|206536.6|206446.6|206540.4|206450.4|206496.6|206406.6|19
1736805430000|2025-01-13 21:57:10|206536|206446|206536.6|206446.6|206539.2|206449.2|206536|206446|11
1736805440000|2025-01-13 21:57:20|206535.8|206445.8|206586|206496|206675.6|206510.1|206534.4|206444.4|21
1736805450000|2025-01-13 21:57:30|206574.8|206484.8|206588.4|206498.4|206626.9|206500|206560.9|206464.9|19
1736805460000|2025-01-13 21:57:40|206573|206483|206576.3|206486.3|206599.4|206509.4|206573|206483|18
1736805470000|2025-01-13 21:57:50|206573.1|206483.1|206572.5|206482.5|206591.5|206501.5|206569.1|206479.1|21
1736805480000|2025-01-13 21:58:00|206573.5|206483.5|206551.6|206461.6|206683.5|206487.5|206550.9|206444.3|29
1736805490000|2025-01-13 21:58:10|206557.9|206467.9|206535.4|206445.4|206560.9|206470.9|206533.8|206443.8|35
1736805500000|2025-01-13 21:58:20|206535.2|206445.2|206537.8|206447.8|206542.6|206452.6|206535.2|206445.2|12
1736805510000|2025-01-13 21:58:30|206540.6|206450.6|206539.2|206449.2|206540.6|206450.6|206537.9|206447.9|9
1736805520000|2025-01-13 21:58:40|206538.1|206448.1|206580.5|206490.5|206581.9|206491.9|206532.2|206442.2|23
1736805530000|2025-01-13 21:58:50|206581|206491|206581|206491|206582.1|206492.1|206575.6|206485.6|9
1736805540000|2025-01-13 21:59:00|206572.6|206482.6|206581.2|206491.2|206582.8|206492.8|206571.6|206481.6|17
1736805550000|2025-01-13 21:59:10|206579.2|206489.2|206580.5|206490.5|206580.5|206490.5|206579.2|206489.2|2
1736805560000|2025-01-13 21:59:20|206575.7|206485.7|206576.4|206486.4|206576.4|206486.4|206575.7|206485.7|2
1736805570000|2025-01-13 21:59:30|206585|206495|206585.1|206495.1|206587.2|206497.2|206582.6|206492.6|6
1736805580000|2025-01-13 21:59:40|206587.2|206497.2|206584.6|206494.6|206587.2|206497.2|206584.6|206494.6|5
1736805590000|2025-01-13 21:59:50|206583.8|206493.8|206599.5|206410.8|206625.8|206495.4|206545.2|206384.9|18
1736805600000|2025-01-13 22:00:00|206608.1|206402.2|206608.1|206403.5|206608.1|206403.5|206608.1|206402.2|2
1736805620000|2025-01-13 22:00:20|206672|206362|206670|206360|206672|206362|206649.6|206339.6|6
1736805630000|2025-01-13 22:00:30|206657.4|206347.4|206668.3|206358.3|206668.3|206358.3|206657.4|206347.4|2
1736805640000|2025-01-13 22:00:40|206614.1|206340.6|206614.1|206340.6|206614.1|206340.6|206614.1|206340.6|1
1736805650000|2025-01-13 22:00:50|206653|206343|206653|206343|206653|206343|206653|206343|1
1736805660000|2025-01-13 22:01:00|206685|206375|206748.3|206438.3|206748.3|206438.3|206685|206375|3
1736805670000|2025-01-13 22:01:10|206742.7|206432.7|206733.5|206423.5|206742.7|206432.7|206733.5|206423.5|2
1736805710000|2025-01-13 22:01:50|206729.3|206419.3|206724.4|206414.4|206729.3|206419.3|206724.4|206414.4|2
1736805720000|2025-01-13 22:02:00|206765.8|206455.8|206765.8|206455.8|206765.8|206455.8|206765.8|206455.8|1
1736805730000|2025-01-13 22:02:10|206805|206495|206805|206495|206805|206495|206805|206495|1
1736805910000|2025-01-13 22:05:10|206821.2|206511.2|206805|206495|206821.2|206511.2|206805|206495|2
1736805920000|2025-01-13 22:05:20|206799.1|206489.1|206799.1|206489.1|206799.1|206489.1|206799.1|206489.1|1
1736805930000|2025-01-13 22:05:30|206805|206495|206846.3|206536.3|206846.3|206536.3|206805|206495|5
1736805940000|2025-01-13 22:05:40|206805|206495|206815.3|206505.3|206815.3|206505.3|206773.7|206463.7|10
1736805950000|2025-01-13 22:05:50|206817.5|206507.5|206821|206511|206821|206511|206817.5|206507.5|9
1736805960000|2025-01-13 22:06:00|206821.2|206511.2|206821.2|206511.2|206821.2|206511.2|206821.2|206511.2|1
1736806020000|2025-01-13 22:07:00|206821.3|206511.3|206821.3|206511.3|206821.3|206511.3|206821.3|206511.3|1
1736806030000|2025-01-13 22:07:10|206815|206505|206815|206505|206815|206505|206815|206505|1
1736806140000|2025-01-13 22:09:00|206817.9|206507.9|206817.9|206507.9|206817.9|206507.9|206817.9|206507.9|1
1736806150000|2025-01-13 22:09:10|206805|206495|206815.8|206505.8|206815.8|206505.8|206805|206495|2
1736806160000|2025-01-13 22:09:20|206805|206495|206805|206495|206805|206495|206805|206495|1
1736806170000|2025-01-13 22:09:30|206794.3|206484.3|206805|206495|206805|206495|206794.3|206484.3|2
1736806180000|2025-01-13 22:09:40|206790|206480|206805|206495|206805|206495|206744.9|206434.9|4
1736806190000|2025-01-13 22:09:50|206860.5|206550.5|206804.6|206494.6|206860.5|206550.5|206804|206494|4
1736806200000|2025-01-13 22:10:00|206804.8|206494.8|206805|206495|206805|206495|206794.8|206484.8|3
1736806470000|2025-01-13 22:14:30|206815.1|206505.1|206990.4|206680.4|206990.4|206680.4|206815.1|206505.1|6
1736806490000|2025-01-13 22:14:50|206990.1|206680.1|206990.1|206680.1|206990.1|206680.1|206990.1|206680.1|1
1736806500000|2025-01-13 22:15:00|206965.6|206655.6|206972.6|206662.6|206972.6|206662.6|206965.4|206655.4|3
1736806530000|2025-01-13 22:15:30|206975.6|206665.6|206970.4|206660.4|206975.6|206665.6|206970.4|206660.4|2
1736806550000|2025-01-13 22:15:50|206965.4|206655.4|207289.1|206979.1|207301.8|206991.8|206954.5|206644.5|6
1736806560000|2025-01-13 22:16:00|207289.2|206979.2|207290.8|206980.8|207290.8|206980.8|207289.2|206979.2|2
1736806570000|2025-01-13 22:16:10|207290|206980|207290.1|206980.1|207290.1|206980.1|207290|206980|2
1736806580000|2025-01-13 22:16:20|207286.9|206976.9|207301|206991|207301|206991|207286.9|206976.9|3
1736806590000|2025-01-13 22:16:30|207302.1|206992.1|207303.9|206993.9|207306.2|206996.2|207300.2|206990.2|7
1736806600000|2025-01-13 22:16:40|207307.5|206997.5|207304.9|206994.9|207307.5|206997.5|207299.7|206989.7|4
1736806610000|2025-01-13 22:16:50|207303.8|206993.8|207225.8|206915.8|207303.8|206993.8|207225.8|206915.8|5
1736806620000|2025-01-13 22:17:00|207281.1|206971.1|207288.2|206978.2|207288.2|206978.2|207281.1|206971.1|6
1736806630000|2025-01-13 22:17:10|207292.9|206982.9|207290.4|206980.4|207303.4|206993.4|207287.1|206977.1|4
1736806640000|2025-01-13 22:17:20|207289.2|206979.2|207297.4|206987.4|207299.8|206989.8|207289.2|206979.2|7
1736806650000|2025-01-13 22:17:30|207297.5|206987.5|207300.3|206990.3|207300.3|206990.3|207297.5|206987.5|2
1736806660000|2025-01-13 22:17:40|207301.2|206991.2|207299.6|206989.6|207301.2|206991.2|207299.6|206989.6|2
1736806670000|2025-01-13 22:17:50|207302.3|206992.3|207302.3|206992.3|207302.3|206992.3|207302.3|206992.3|1
1736806680000|2025-01-13 22:18:00|207303|206993|207307.6|206997.6|207307.6|206997.6|207303|206993|3
1736806690000|2025-01-13 22:18:10|207067.2|206757.2|207062.8|206752.8|207067.2|206757.2|207062.8|206752.8|2
1736806700000|2025-01-13 22:18:20|207044.4|206734.4|206974.1|206664.1|207044.4|206734.4|206974.1|206664.1|2
1736806740000|2025-01-13 22:19:00|206974.3|206664.3|206974.3|206664.3|206974.3|206664.3|206974.3|206664.3|1
1736806760000|2025-01-13 22:19:20|206973.5|206663.5|206972.1|206662.1|206974.1|206664.1|206972.1|206662.1|3
1736806770000|2025-01-13 22:19:30|206975.1|206665.1|206975.1|206665.1|206975.1|206665.1|206975.1|206665.1|1
1736806780000|2025-01-13 22:19:40|206955.2|206645.2|206955.2|206645.2|206955.2|206645.2|206955.2|206645.2|1
1736806790000|2025-01-13 22:19:50|206961.2|206651.2|206956|206646|206961.2|206651.2|206956|206646|2
1736806820000|2025-01-13 22:20:20|206933.9|206623.9|206900.5|206590.5|206935|206625|206900.5|206590.5|4
1736806830000|2025-01-13 22:20:30|206902.1|206592.1|206902.1|206592.1|206902.1|206592.1|206902.1|206592.1|1
1736806840000|2025-01-13 22:20:40|206901.3|206591.3|206900.4|206590.4|206901.3|206591.3|206900.4|206590.4|2
1736806850000|2025-01-13 22:20:50|206900.1|206590.1|206901.1|206591.1|206901.1|206591.1|206900.1|206590.1|2
1736806860000|2025-01-13 22:21:00|206900.1|206590.1|206900.1|206590.1|206900.1|206590.1|206900.1|206590.1|1
1736806880000|2025-01-13 22:21:20|206893.3|206583.3|206893.3|206583.3|206893.3|206583.3|206893.3|206583.3|1
1736806890000|2025-01-13 22:21:30|206893.4|206583.4|206893.4|206583.4|206893.4|206583.4|206893.4|206583.4|1
1736806900000|2025-01-13 22:21:40|206893.5|206583.5|206895.3|206585.3|206896.5|206586.5|206893.5|206583.5|4
1736806920000|2025-01-13 22:22:00|206892.8|206582.8|206890.1|206580.1|206892.8|206582.8|206890.1|206580.1|2
1736806930000|2025-01-13 22:22:10|206892.8|206582.8|206882.4|206572.4|206892.9|206582.9|206882.4|206572.4|3
1736806940000|2025-01-13 22:22:20|206882.6|206572.6|206880.4|206570.4|206882.6|206572.6|206880.4|206570.4|2
1736806950000|2025-01-13 22:22:30|206880.6|206570.6|206880.6|206570.6|206880.6|206570.6|206880.6|206570.6|1
1736806960000|2025-01-13 22:22:40|206880.8|206570.8|206880.9|206570.9|206880.9|206570.9|206880.8|206570.8|2
1736806980000|2025-01-13 22:23:00|206881.1|206571.1|206881.1|206571.1|206881.1|206571.1|206881.1|206571.1|1
1736806990000|2025-01-13 22:23:10|206881.3|206571.3|206881.3|206571.3|206881.3|206571.3|206881.3|206571.3|1
1736807000000|2025-01-13 22:23:20|206881.4|206571.4|206881.5|206571.5|206881.5|206571.5|206881.4|206571.4|2
1736807010000|2025-01-13 22:23:30|206881.6|206571.6|206881.6|206571.6|206881.6|206571.6|206881.6|206571.6|1
1736807020000|2025-01-13 22:23:40|206881.8|206571.8|206881.8|206571.8|206881.8|206571.8|206881.8|206571.8|1
1736807030000|2025-01-13 22:23:50|206881.9|206571.9|206881.9|206571.9|206881.9|206571.9|206881.9|206571.9|1
1736807040000|2025-01-13 22:24:00|206882|206572|206882|206572|206882|206572|206882|206572|1
1736807050000|2025-01-13 22:24:10|206884.5|206574.5|206884.5|206574.5|206884.5|206574.5|206884.5|206574.5|1
1736807070000|2025-01-13 22:24:30|206884.6|206574.6|206884.6|206574.6|206884.6|206574.6|206884.6|206574.6|1
1736807080000|2025-01-13 22:24:40|206884.7|206574.7|206884.7|206574.7|206884.7|206574.7|206884.7|206574.7|1
1736807090000|2025-01-13 22:24:50|206884.8|206574.8|206884.8|206574.8|206884.8|206574.8|206884.8|206574.8|1
1736807110000|2025-01-13 22:25:10|206885.3|206575.3|206888.8|206578.8|206888.8|206578.8|206885.3|206575.3|4
1736807120000|2025-01-13 22:25:20|206887.2|206577.2|206888.9|206578.9|206888.9|206578.9|206887.2|206577.2|2
1736807130000|2025-01-13 22:25:30|206885.1|206575.1|206885.1|206575.1|206885.1|206575.1|206885.1|206575.1|1
1736807150000|2025-01-13 22:25:50|206885.2|206575.2|206878.8|206568.8|206885.2|206575.2|206878.8|206568.8|2
1736807180000|2025-01-13 22:26:20|206878.9|206568.9|206878.9|206568.9|206878.9|206568.9|206878.9|206568.9|1
1736807190000|2025-01-13 22:26:30|206879|206569|206887.9|206577.9|206887.9|206577.9|206879|206569|3
1736807200000|2025-01-13 22:26:40|206882|206572|206882|206572|206882|206572|206882|206572|1
1736807210000|2025-01-13 22:26:50|206887.9|206577.9|206892.6|206582.6|206892.6|206582.6|206887.9|206577.9|2
1736807250000|2025-01-13 22:27:30|206892.5|206582.5|206892.5|206582.5|206892.5|206582.5|206892.5|206582.5|1
1736807260000|2025-01-13 22:27:40|206894.4|206584.4|206894.4|206584.4|206894.4|206584.4|206894.4|206584.4|1
1736807270000|2025-01-13 22:27:50|206894.5|206584.5|206895.3|206585.3|206895.3|206585.3|206894.5|206584.5|2
1736807290000|2025-01-13 22:28:10|206895.4|206585.4|206895.4|206585.4|206895.4|206585.4|206895.4|206585.4|1
1736807320000|2025-01-13 22:28:40|206859.7|206549.7|206891.9|206581.9|206895.9|206585.9|206859.7|206549.7|4
1736807330000|2025-01-13 22:28:50|206889.4|206579.4|206889.4|206579.4|206889.4|206579.4|206889.4|206579.4|1
1736807360000|2025-01-13 22:29:20|206897.5|206587.5|206896|206586|206897.5|206587.5|206896|206586|2
1736807370000|2025-01-13 22:29:30|206897.5|206587.5|206897.5|206587.5|206897.5|206587.5|206897.5|206587.5|1
1736807380000|2025-01-13 22:29:40|206897.4|206587.4|206896.4|206586.4|206897.4|206587.4|206896.4|206586.4|2
1736807510000|2025-01-13 22:31:50|206905|206595|206889|206579|206905|206595|206843|206533|8
1736807520000|2025-01-13 22:32:00|206889|206579|206799|206489|206889|206579|206799|206489|3
1736807580000|2025-01-13 22:33:00|206805|206495|206805|206495|206805|206495|206805|206495|1
1736808090000|2025-01-13 22:41:30|206666|206356|206666|206356|206666|206356|206666|206356|1
1736808100000|2025-01-13 22:41:40|206630|206320|206607|206297|206630|206320|206604|206294|13
1736808110000|2025-01-13 22:41:50|206606|206296|206602|206292|206606|206296|206602|206292|8
1736808120000|2025-01-13 22:42:00|206602|206292|206596|206288|206602|206292|206596|206288|8
1736808130000|2025-01-13 22:42:10|206595||206588||206595||206588||8
1736808140000|2025-01-13 22:42:20|206587||206580||206587||206580||8
1736808150000|2025-01-13 22:42:30|206579||206575||206580||206575||8
1736808160000|2025-01-13 22:42:40|206574|206289|206570|206289|206574|206289|206570|206289|9
1736808170000|2025-01-13 22:42:50|206569||206564||206569||206564||8
1736808180000|2025-01-13 22:43:00|206562||206565||206565||206561||7
1736808190000|2025-01-13 22:43:10|206554|206281|206644|206376|206644|206381|206528|206268|11
1736808200000|2025-01-13 22:43:20|206646|206374|206652|206364|206652|206374|206646|206364|6
1736808210000|2025-01-13 22:43:30||206362||206355||206362||206355|8
1736808220000|2025-01-13 22:43:40||206353||206347||206353||206347|7
1736808230000|2025-01-13 22:43:50|206652|206346|206650|206340|206652|206346|206650|206340|6
1736808240000|2025-01-13 22:44:00|206650|206340|206581|206271|206650|206340|206581|206271|9
1736808250000|2025-01-13 22:44:10|206580|206270|206650|206349|206650|206350|206578|206268|9
1736808260000|2025-01-13 22:44:20||206348||206341||206348||206341|6
1736808270000|2025-01-13 22:44:30|206650|206340|206647|206337|206650|206340|206647|206337|6
1736808280000|2025-01-13 22:44:40|206646|206336|206642|206332|206646|206336|206642|206332|8
1736808290000|2025-01-13 22:44:50|206642|206332|206639|206329|206643|206333|206639|206329|8
1736808350000|2025-01-13 22:45:50|206712.8|206402.8|206712.8|206402.8|206712.8|206402.8|206712.8|206402.8|1
1736808360000|2025-01-13 22:46:00|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|1
1736808560000|2025-01-13 22:49:20|206777.3|206467.3|206777.3|206467.3|206777.3|206467.3|206777.3|206467.3|1
1736808640000|2025-01-13 22:50:40|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|1
1736808650000|2025-01-13 22:50:50|206719.2|206409.2|206716.6|206406.6|206719.2|206409.2|206716.6|206406.6|3
1736808660000|2025-01-13 22:51:00|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|206717.9|206407.9|1
1736808680000|2025-01-13 22:51:20|206712.7|206402.7|206718.6|206408.6|206718.6|206408.6|206712.7|206402.7|4
1736808700000|2025-01-13 22:51:40|206718.1|206408.1|206718.1|206408.1|206718.1|206408.1|206718.1|206408.1|1
1736808720000|2025-01-13 22:52:00|206719|206409|206719|206409|206719|206409|206719|206409|1
1736808730000|2025-01-13 22:52:10|206670.8|206360.8|206714.8|206404.8|206714.8|206404.8|206661.3|206351.3|5
1736808740000|2025-01-13 22:52:20|206728.9|206418.9|206728.9|206418.9|206728.9|206418.9|206714.8|206404.8|3
1736808750000|2025-01-13 22:52:30|206714.8|206404.8|206728.9|206418.9|206728.9|206418.9|206714.8|206404.8|2
1736808760000|2025-01-13 22:52:40|206714.8|206404.8|206723.5|206413.5|206723.5|206413.5|206714.8|206404.8|2
1736808770000|2025-01-13 22:52:50|206683.2|206373.2|206738.2|206428.2|206777|206467|206683.2|206373.2|7
1736808780000|2025-01-13 22:53:00|206738.3|206428.3|206521.1|206211.1|206738.3|206428.3|206521.1|206211.1|9
1736808790000|2025-01-13 22:53:10|206521.2|206211.2|206517.7|206207.7|206521.2|206211.2|206517.6|206207.6|3
1736808800000|2025-01-13 22:53:20|206601|206291|206677.3|206367.3|206677.3|206367.3|206601|206291|2
1736808850000|2025-01-13 22:54:10|206671.1|206361.1|206671.1|206361.1|206671.1|206361.1|206671.1|206361.1|1
1736808870000|2025-01-13 22:54:30|206666.3|206356.3|206687|206377|206687|206377|206627.1|206317.1|5
1736808880000|2025-01-13 22:54:40|206685.9|206375.9|206679.7|206369.7|206685.9|206375.9|206634.9|206324.9|10
1736808890000|2025-01-13 22:54:50|206678.9|206368.9|206668.3|206358.3|206678.9|206368.9|206668.3|206358.3|6
1736808910000|2025-01-13 22:55:10|206669.6|206359.6|206701.3|206391.3|206708.3|206398.3|206669.6|206359.6|10
1736808920000|2025-01-13 22:55:20|206702.8|206392.8|206699.3|206389.3|206722.4|206412.4|206687.1|206377.1|12
1736808930000|2025-01-13 22:55:30|206698.3|206388.3|206712.1|206402.1|206722.1|206412.1|206698.3|206388.3|7
1736808940000|2025-01-13 22:55:40|206713.9|206403.9|206690.8|206380.8|206722.4|206412.4|206690.8|206380.8|8
1736808950000|2025-01-13 22:55:50|206699.2|206389.2|206711.7|206401.7|206721.9|206411.9|206692.8|206382.8|13
1736808960000|2025-01-13 22:56:00|206713.5|206403.5|206711.7|206401.7|206714.6|206404.6|206711.7|206401.7|9
1736808970000|2025-01-13 22:56:10|206699.5|206389.5|206699.5|206389.5|206701.3|206391.3|206696.5|206386.5|5
1736808980000|2025-01-13 22:56:20|206701.3|206391.3|206703.7|206393.7|206705.2|206395.2|206689.3|206379.3|10
1736808990000|2025-01-13 22:56:30|206705.2|206395.2|206702.8|206392.8|206705.2|206395.2|206693.7|206383.7|14
1736809000000|2025-01-13 22:56:40|206704.3|206394.3|206703.2|206393.2|206706.2|206396.2|206693.8|206383.8|12
1736809010000|2025-01-13 22:56:50|206704.7|206394.7|206696.1|206386.1|206705|206395|206693.9|206383.9|12
1736809020000|2025-01-13 22:57:00|206703.2|206393.2|206703.2|206393.2|206720.9|206410.9|206685.4|206375.4|14
1736809030000|2025-01-13 22:57:10|206704.7|206394.7|206703.2|206393.2|206704.7|206394.7|206694.1|206384.1|7
1736809040000|2025-01-13 22:57:20|206704.7|206394.7|206696.7|206386.7|206723.4|206413.4|206689.6|206379.6|15
1736809050000|2025-01-13 22:57:30|206699.7|206389.7|206699.8|206389.8|206724.7|206414.7|206696.9|206386.9|12
1736809060000|2025-01-13 22:57:40|206701.6|206391.6|206700.3|206390.3|206723.5|206413.5|206698.8|206388.8|8
1736809070000|2025-01-13 22:57:50|206702|206392|206697.3|206387.3|206702|206392|206697.3|206387.3|7
1736809080000|2025-01-13 22:58:00|206700.3|206390.3|206700.4|206390.4|206702.1|206392.1|206697.3|206387.3|7
1736809090000|2025-01-13 22:58:10|206702.2|206392.2|206699.9|206389.9|206702.2|206392.2|206696.8|206386.8|7
1736809100000|2025-01-13 22:58:20|206701.7|206391.7|206699.8|206389.8|206701.7|206391.7|206697|206387|8
1736809110000|2025-01-13 22:58:30|206699|206389|206700.1|206390.1|206723.6|206413.6|206699|206389|3
1736809120000|2025-01-13 22:58:40|206701.9|206391.9|206700|206390|206723.6|206413.6|206699.4|206389.4|4
1736809130000|2025-01-13 22:58:50|206701.8|206391.8|206730.8|206420.8|206730.8|206420.8|206691.7|206381.7|7
1736809140000|2025-01-13 22:59:00|206710.7|206400.7|206710.7|206400.7|206710.7|206400.7|206710.7|206400.7|1
1736809160000|2025-01-13 22:59:20|206657.2|206347.2|206787|206477|206849.5|206539.5|206629.5|206319.5|10
1736809170000|2025-01-13 22:59:30|206786.8|206476.8|206785.4|206475.4|206786.8|206476.8|206785.4|206475.4|8
1736809180000|2025-01-13 22:59:40|206785.3|206475.3|206785.2|206475.2|206785.4|206475.4|206785.2|206475.2|3
1736809190000|2025-01-13 22:59:50|206703.1|206393.1|206702.7|206392.7|206703.1|206393.1|206702.7|206392.7|2
1736809200000|2025-01-13 23:00:00|206669.2|206359.2|206685.9|206375.9|206728.9|206418.9|206669.2|206359.2|4
1736809210000|2025-01-13 23:00:10|206728.9|206418.9|206717|206407|206738.2|206428.2|206696.2|206386.2|13
1736809220000|2025-01-13 23:00:20|206718|206408|206625|206315|206734.2|206424.2|206625|206315|9
1736809240000|2025-01-13 23:00:40|206602.4|206292.4|206615|206305|206628.7|206318.7|206602.4|206292.4|6
1736809250000|2025-01-13 23:00:50|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|206576.2|206266.2|1
1736809260000|2025-01-13 23:01:00|206575.7|206265.7|206625|206315|206674.9|206364.9|206574.8|206264.8|19
1736809270000|2025-01-13 23:01:10|206593.9|206283.9|206541.2|206250.2|206659.4|206349.4|206541.2|206241.3|23
1736809280000|2025-01-13 23:01:20|206560.9|206250.9|206562.9|206254.8|206562.9|206254.8|206560.8|206250.8|4
1736809290000|2025-01-13 23:01:30|206563.1|206253.7|206561.8|206255|206563.1|206255|206561.8|206253.7|2
1736809300000|2025-01-13 23:01:40|206561.6|206255.2|206580.7|206281.1|206605.8|206295.8|206561.6|206255.2|5
1736809310000|2025-01-13 23:01:50|206580.6|206281.2|206554.3|206285.2|206580.6|206285.2|206554.3|206281.2|3
1736809320000|2025-01-13 23:02:00|206554|206285.5|206635.6|206325.6|206635.6|206325.6|206552.7|206279.5|10
1736809330000|2025-01-13 23:02:10|206635.9|206325.9|206659.8|206349.8|206659.8|206349.8|206635.9|206325.9|5
1736809340000|2025-01-13 23:02:20|206659|206349|206659|206349|206659|206349|206659|206349|1
1736809350000|2025-01-13 23:02:30|206658.4|206348.4|206654.9|206344.9|206658.4|206348.4|206654.4|206344.4|8
1736809360000|2025-01-13 23:02:40|206644.7|206352|206644.7|206352|206644.7|206352|206644.7|206352|1
1736809370000|2025-01-13 23:02:50|206644.3|206352.3|206609|206350.3|206645|206353|206609|206350.3|3
1736809380000|2025-01-13 23:03:00|206609.3|206354.3|206636.5|206388|206636.5|206388|206601|206334.2|8
1736809390000|2025-01-13 23:03:10|206664.8|206375.7|206648.3|206370.7|206667.3|206382|206648.3|206370.5|8
1736809400000|2025-01-13 23:03:20|206648|206370.5|206648|206370.5|206648|206370.5|206648|206370.5|1
1736809410000|2025-01-13 23:03:30|206619.2|206390.4|206617.5|206388.2|206619.2|206390.8|206617.5|206387.7|4
1736809420000|2025-01-13 23:03:40|206584.7|206406.3|206625.7|206381.7|206626|206407|206584|206381.7|4
1736809430000|2025-01-13 23:03:50|206626|206382|206641|206388.3|206641|206388.3|206626|206382|3
1736809440000|2025-01-13 23:04:00|206659.3|206375.2|206665.3|206380.5|206665.3|206380.5|206659|206375.2|4
1736809450000|2025-01-13 23:04:10|206649|206380.7|206665|206380.7|206665.3|206380.7|206649|206380.7|3
1736809460000|2025-01-13 23:04:20|206604.3|206402.2|206665|206380.7|206665|206402.2|206604.3|206380.7|3
1736809470000|2025-01-13 23:04:30|206648.7|206395.7|206603.7|206425|206648.7|206425|206603.7|206395.7|2
1736809480000|2025-01-13 23:04:40|206648.7|206395.7|206648.3|206396|206648.7|206396|206648.3|206395.7|2
1736809490000|2025-01-13 23:04:50|206648|206396.3|206630|206382.7|206648|206396.3|206630|206382.7|4
1736809500000|2025-01-13 23:05:00|206662.5|206371|206664.3|206381.5|206664.3|206381.5|206662.5|206371|5
1736809510000|2025-01-13 23:05:10|206647.7||206647.7||206647.7||206647.7||1
1736809520000|2025-01-13 23:05:20|206647.3|206376.5|206647.3|206382.2|206647.3|206382.2|206647.3|206376.5|3
1736809530000|2025-01-13 23:05:30|206646.3|206397.7|206646|206397.7|206646.3|206397.7|206639.7|206390|7
1736809550000|2025-01-13 23:05:50|206640|206391|206658.5|206377.2|206658.5|206391|206640|206377.2|2
1736809560000|2025-01-13 23:06:00|206627.3|206401.7|206652.8|206384.4|206652.8|206401.7|206598.3|206384.4|3
1736809570000|2025-01-13 23:06:10|206625.3|206408.5|206625.3|206408.5|206625.3|206408.5|206625.3|206408.5|1
1736809580000|2025-01-13 23:06:20|206652.4|206384.8|206652.4|206384.8|206652.4|206384.8|206652.4|206384.8|1
1736809590000|2025-01-13 23:06:30|206637|206397|206590|206431|206637|206431.3|206590|206396|7
1736809600000|2025-01-13 23:06:40|206588|206431.7|206592.3|206431|206592.3|206431.7|206588|206429.7|4
1736809610000|2025-01-13 23:06:50||206407.2||206407.2||206407.2||206407.2|1
1736809630000|2025-01-13 23:07:10|206591.7|206406.7|206622.3|206412.2|206622.3|206412.2|206591.7|206406.7|4
1736809640000|2025-01-13 23:07:20|206591.7|206437.7|206591|206438.3|206591.7|206438.3|206591|206437.7|2
1736809660000|2025-01-13 23:07:40||206415.2||206415.2||206415.2||206415.2|1
1736809670000|2025-01-13 23:07:50|206624.4|206403.7|206625.1|206405.3|206625.1|206405.3|206624.4|206403.7|2
1736809680000|2025-01-13 23:08:00|206615.8|206395|206612.2|206391.8|206615.8|206395|206612.2|206391.8|4
1736809690000|2025-01-13 23:08:10|206611.7|206392.3|206609.4|206402.6|206612.2|206402.6|206608.9|206392.3|5
1736809710000|2025-01-13 23:08:30|206584.1|206428.6|206574.7|206403.4|206584.1|206429.1|206574.7|206403.4|3
1736809720000|2025-01-13 23:08:40|206610.2|206404.4|206575.3|206403.9|206610.2|206404.4|206574.7|206403.4|4
1736809730000|2025-01-13 23:08:50|206576|206404.4|206576|206404.4|206576|206404.4|206576|206404.4|1
1736809740000|2025-01-13 23:09:00|206574.3|206325.8|206530.9|206296.5|206574.3|206325.8|206481|206294.7|9
1736809750000|2025-01-13 23:09:10|206530.5|206297|206497.5|206275.7|206530.5|206301.5|206497.5|206268.1|10
1736809760000|2025-01-13 23:09:20|206496|206276.9|206508.7|206289.7|206509.6|206290.3|206487|206276.9|14
1736809770000|2025-01-13 23:09:30|206507.6|206290.7|206478.3|206321.7|206507.6|206321.7|206478.3|206290.7|10
1736809780000|2025-01-13 23:09:40|206477.7|206322.3|206475|206325|206477.7|206325|206475|206322.3|5
1736809790000|2025-01-13 23:09:50|206445|206355|206500|206326.3|206500.4|206355|206445|206326.3|4
1736809800000|2025-01-13 23:10:00|206499.9|206327|206498.4|206327|206499.9|206327|206498.4|206326.3|5
1736809810000|2025-01-13 23:10:10|206497.8|206354.4|206444.4|206354.4|206497.8|206354.4|206444.4|206354.4|2
1736809820000|2025-01-13 23:10:20|206445|206355|206430.9|206264.6|206482.9|206355|206427.7|206262.5|10
1736809830000|2025-01-13 23:10:30|206430.5|206265|206428.1|206267.5|206430.5|206267.5|206428.1|206265|8
1736809840000|2025-01-13 23:10:40|206427.7|206267.9|206426.9|206268.7|206427.7|206268.7|206426.9|206267.9|3
1736809850000|2025-01-13 23:10:50|206426.8|206268.8|206394|206304|206426.8|206304|206394|206268.7|4
1736809860000|2025-01-13 23:11:00|206396.3|206306.3|206396.3|206306.3|206396.3|206306.3|206396.3|206306.3|1
1736809870000|2025-01-13 23:11:10|206399|206309|206383.7|206293.7|206452.6|206309|206380.5|206259.9|16
1736809880000|2025-01-13 23:11:20|206382.6|206292.6|206388.3|206298.3|206389.7|206299.7|206382.6|206292.6|6
1736809890000|2025-01-13 23:11:30|206387.4|206297.4|206388.4|206298.4|206388.4|206298.4|206387.4|206297.4|4
1736809900000|2025-01-13 23:11:40|206386.7|206296.7|206374.4|206284.4|206386.7|206296.7|206374.3|206284.3|5
1736809910000|2025-01-13 23:11:50|206321.6|206231.6|206331.7|206241.7|206364.9|206241.8|206321.6|206207.3|10
1736809920000|2025-01-13 23:12:00|206332.1|206242.1|206332.1|206242.1|206332.1|206242.1|206332.1|206242.1|1
1736809930000|2025-01-13 23:12:10|206331.9|206241.9|206420.1|206244.9|206420.1|206244.9|206331.9|206230.9|19
1736809940000|2025-01-13 23:12:20|206419.7|206245.3|206434.1|206272.3|206435.7|206272.3|206397.7|206243.7|23
1736809950000|2025-01-13 23:12:30|206433.6|206273|206485.8|206298|206493.7|206298|206431.5|206251.9|34
1736809960000|2025-01-13 23:12:40|206488.7|206299.3|206483.5|206307.3|206490.7|206307.3|206483.5|206278.4|15
1736809970000|2025-01-13 23:12:50|206483|206308|206417.1|206241.5|206483|206308.7|206404.7|206241.1|22
1736809980000|2025-01-13 23:13:00|206416.6|206241.9|206360.3|206270.3|206416.6|206270.3|206360.3|206241.9|9
1736809990000|2025-01-13 23:13:10|206360|206270|206360|206270|206360|206270|206360|206270|1
1736810000000|2025-01-13 23:13:20|206388|206227.1|206353|206263|206392.3|206263|206353|206227.1|15
1736810010000|2025-01-13 23:13:30|206353.4|206263.4|206356|206266|206358|206268|206353.4|206263.4|9
1736810020000|2025-01-13 23:13:40|206355.7|206265.7|206357.7|206267.7|206358|206268|206355|206265|11
1736810030000|2025-01-13 23:13:50|206357|206267|206393|206239.4|206393.5|206267.7|206357|206238.2|15
1736810040000|2025-01-13 23:14:00|206391.5|206241|206391.9|206239.1|206393.1|206241|206391.5|206239.1|7
1736810050000|2025-01-13 23:14:10|206392.6|206239.6|206346.8|206256.8|206394.2|206275.7|206346.8|206238.6|6
1736810060000|2025-01-13 23:14:20|206347.3|206257.3|206342.4|206252.4|206347.3|206257.3|206341.7|206251.7|7
1736810070000|2025-01-13 23:14:30|206342|206252|206344|206254|206344.4|206254.4|206342|206252|3
1736810080000|2025-01-13 23:14:40|206343.4|206253.4|206341.3|206251.3|206343.4|206253.4|206340.4|206250.4|13
1736810090000|2025-01-13 23:14:50|206372.2|206222|206373.6|206222|206374.2|206222|206372.2|206222|7
1736810100000|2025-01-13 23:15:00|206374.4|206220.3|206341.8|206251.8|206374.4|206255.6|206341.8|206220.3|6
1736810110000|2025-01-13 23:15:10|206341.9|206251.9|206327.4|206237.4|206341.9|206251.9|206327.4|206237.4|9
1736810120000|2025-01-13 23:15:20|206326.7|206236.7|206330.4|206240.4|206330.4|206240.4|206326.3|206236.3|12
1736810130000|2025-01-13 23:15:30|206330|206240|206342.4|206252.4|206342.4|206252.4|206329|206239|15
1736810140000|2025-01-13 23:15:40|206341.7|206251.7|206343.5|206253.5|206343.5|206253.5|206341.7|206251.7|7
1736810150000|2025-01-13 23:15:50|206343.9|206253.9|206344|206254|206344|206254|206342.7|206252.7|10
1736810160000|2025-01-13 23:16:00|206343.9|206253.9|206259.7|206104.7|206343.9|206253.9|206259.7|206104.7|7
1736810170000|2025-01-13 23:16:10|206259.2|206105.2|206253.3|206098.2|206259.2|206105.2|206252.3|206097.8|8
1736810180000|2025-01-13 23:16:20|206252.5|206098.3|206220.8|206130.8|206252.5|206131|206220.6|206098.3|7
1736810190000|2025-01-13 23:16:30|206220.6|206130.6|206220.6|206130.6|206220.8|206130.8|206219.6|206129.6|8
1736810200000|2025-01-13 23:16:40|206224.5|206134.5|206214|206124|206224.8|206134.8|206214|206124|4
1736810210000|2025-01-13 23:16:50|206214.5|206124.5|206214|206124|206214.5|206124.5|206214|206124|4
1736810220000|2025-01-13 23:17:00|206214.5|206124.5|206210.7|206120.7|206214.5|206124.5|206210.7|206120.7|3
1736810230000|2025-01-13 23:17:10|206220.4|206130.4|206164|206074|206221.3|206131.3|206162.5|206072.5|12
1736810240000|2025-01-13 23:17:20|206163.8|206073.8|206062.9|205972.9|206172.9|206082.9|206062.3|205962.4|15
1736810250000|2025-01-13 23:17:30|206064.5|205974.5|206058.3|205968.3|206103.9|205974.5|206045|205940.6|13
1736810260000|2025-01-13 23:17:40|206058.4|205968.4|206059.7|205969.7|206059.7|205969.7|206058.4|205968.4|11
1736810270000|2025-01-13 23:17:50|206059.8|205969.8|206157.8|205975.3|206160.6|206008.8|206059.8|205964.1|19
1736810280000|2025-01-13 23:18:00|206156.6|205975.6|206064.9|205974.9|206159|205976|206064.9|205944.4|23
1736810290000|2025-01-13 23:18:10|206065.1|205975.1|206047.4|205856.4|206066.9|205976.9|206044.8|205855.6|21
1736810300000|2025-01-13 23:18:20|206046.6|205856.8|206172.7|205973.5|206173.1|205978.6|206045.2|205856.8|21
1736810310000|2025-01-13 23:18:30|206173.1|205970.7|206184.8|205973.8|206184.8|205973.8|206172.7|205970.3|6
1736810320000|2025-01-13 23:18:40|206170.4|205970.6|206169.7|205982.8|206172.4|205998.5|206169.7|205970.6|11
1736810330000|2025-01-13 23:18:50|206170.3|205983.2|206114|206024|206172.5|206024.7|206112.3|205981.7|19
1736810340000|2025-01-13 23:19:00|206114.4|206024.4|206119.7|206029.7|206119.7|206029.7|206114.4|206024.4|9
1736810350000|2025-01-13 23:19:10|206119.4|206029.4|206119.3|206029.3|206119.7|206029.7|206119.3|206029.3|3
1736810360000|2025-01-13 23:19:20|206119.4|206029.4|206118.9|206028.9|206123.5|206033.5|206118.9|206028.9|3
1736810370000|2025-01-13 23:19:30|206118.5|206028.5|206174.3|206000.2|206175.7|206056.7|206118.5|205983.4|12
1736810380000|2025-01-13 23:19:40|206176.3|206001.1|206175.7|206000.9|206176.3|206001.6|206175.7|206000.9|4
1736810390000|2025-01-13 23:19:50|206175|206002.8|206182|206092|206182.3|206092.3|206156.7|206002.8|8
1736810400000|2025-01-13 23:20:00|206167|206077|206300.5|206098.5|206323.8|206102|206167|206077|8
1736810410000|2025-01-13 23:20:10|206299.5|206099.3|206289|206107.7|206299.5|206107.7|206289|206099.3|10
1736810420000|2025-01-13 23:20:20|206288|206107.8|206278.3|206109.9|206288|206112.5|206278.3|206107.8|11
1736810430000|2025-01-13 23:20:30|206247.8|206069.7|206253.5|206011.9|206255.1|206069.7|206233|206010.7|6
1736810440000|2025-01-13 23:20:40|206251.9|206013.5|206241.8|206022.5|206251.9|206044.3|206218.3|206012.7|12
1736810450000|2025-01-13 23:20:50|206241.5|206024.5|206236|206030|206241.5|206030|206236|206024.5|10
1736810460000|2025-01-13 23:21:00|206235.9|206030.1|206177.4|206087.4|206235.9|206087.4|206177.4|206030.1|9
1736810470000|2025-01-13 23:21:10|206177.3|206087.3|206177.4|206087.4|206177.4|206087.4|206177.3|206087.3|2
1736810480000|2025-01-13 23:21:20|206178.4|206088.4|206231.3|206035.1|206231.3|206088.4|206177.4|206035.1|3
1736810490000|2025-01-13 23:21:30|206230.9|206035.8|206273.7|206021.3|206289.5|206082.3|206230.9|206021|12
1736810500000|2025-01-13 23:21:40||206021.7||206022.3||206022.3||206021.7|3
1736810510000|2025-01-13 23:21:50||206022.7||206022.7||206022.7||206022.7|1
1736810520000|2025-01-13 23:22:00||206023||206023||206023||206023|1
1736810530000|2025-01-13 23:22:10|206320|206010|206320|206010|206320|206010|206320|206010|1
1736810540000|2025-01-13 23:22:20|206315.3|206005.3|206315.3|206005.3|206315.3|206005.3|206315.3|206005.3|1
1736810550000|2025-01-13 23:22:30|206273|206025.7|206273|206025.7|206273|206025.7|206273|206025.7|1
1736810560000|2025-01-13 23:22:40|206287.2|206013.9|206280.7|206013.7|206287.2|206014|206280.7|206013.7|3
1736810570000|2025-01-13 23:22:50|206280.4|206014|206247.2|205993|206283.2|206035|206247.2|205993|7
1736810580000|2025-01-13 23:23:00|206246.9|205993.2|206246.4|205995.1|206246.9|205995.1|206246.4|205993.2|5
1736810590000|2025-01-13 23:23:10|206238.6|206003.1|206238.3|206003.3|206238.6|206003.3|206238.3|206003.1|2
1736810600000|2025-01-13 23:23:20|206218.7|206003.4|206261|206032.3|206261|206033|206218.7|206002.6|8
1736810610000|2025-01-13 23:23:30|206275.5|206032.7|206233.6|206004.9|206275.5|206033.3|206230.9|206004.6|7
1736810620000|2025-01-13 23:23:40|206233.4|206005.1|206233.1|206007.1|206233.4|206007.1|206233.1|206005.1|8
1736810630000|2025-01-13 23:23:50|206233.9|206007.4|206184.7|205965|206233.9|206007.6|206169.3|205963.7|12
1736810640000|2025-01-13 23:24:00|206184.5|205966.3|206135|205883.7|206184.5|205970|206133|205883.7|11
1736810650000|2025-01-13 23:24:10|206134.8|205885|206147.2|205891.7|206147.2|205904.5|206110|205883.3|13
1736810660000|2025-01-13 23:24:20|206146.9|205892.7|206146.2|205899|206146.9|205899|206131.3|205879.7|13
1736810670000|2025-01-13 23:24:30|206131|205899.3|206131.3|205899.7|206131.3|205899.7|206129.3|205882.1|12
1736810680000|2025-01-13 23:24:40|206132|205900.7|206168.3|205901.1|206168.3|205901.7|206132|205897.5|9
1736810690000|2025-01-13 23:24:50|206155|205901.5|206107.6|205890.7|206155|205916.5|206106.8|205889.3|8
1736810700000|2025-01-13 23:25:00|206107.3|205891|206106.9|205894.7|206107.3|205894.7|206106.9|205891|11
1736810710000|2025-01-13 23:25:10|206106.7|205895|206106.7|205896.3|206106.7|205896.3|206106.7|205895|5
1736810720000|2025-01-13 23:25:20|206106.6|205896.7|206083.7|205899.3|206107.8|205899.3|206083.7|205892|10
1736810730000|2025-01-13 23:25:30|206084|205899|206083.7|205899.3|206084|205899.3|206083.7|205899|2
1736810740000|2025-01-13 23:25:40|206119|205893.7|206219.4|205964.4|206219.4|206022|206119|205893.7|4
1736810750000|2025-01-13 23:25:50|206221.2|205963.4|206220.9|205965.2|206221.2|205965.2|206220.9|205963.4|3
1736810760000|2025-01-13 23:26:00|206220.4|205965.7|206197|205965.3|206220.4|205968.9|206197|205952.7|12
1736810770000|2025-01-13 23:26:10|206196.5|205966.1|206195|205985.5|206196.5|205985.5|206195|205966.1|9
1736810780000|2025-01-13 23:26:20|206194.5|205986|206194.5|205987.5|206194.5|205987.5|206194.5|205986|4
1736810790000|2025-01-13 23:26:30|206193.5|205990.5|206165.3|205922.1|206235.3|206023|206125.7|205922.1|10
1736810800000|2025-01-13 23:26:40|206163.7|205923.7|206163.7|205923.7|206163.7|205923.7|206163.7|205923.7|1
1736810810000|2025-01-13 23:26:50|206162.1|205925.3|206125.5|205925.3|206162.1|205929.8|206125.3|205924.3|12
1736810820000|2025-01-13 23:27:00|206125|205925.7|206109.7|205948.3|206125|205948.3|206109.7|205925.7|11
1736810830000|2025-01-13 23:27:10|206109|205949|206085.3|205995.3|206113.7|205995.4|206079.3|205949|9
1736810840000|2025-01-13 23:27:20|206085.4|205995.4|206075.7|205985.7|206112.3|205997|206075.7|205961.7|6
1736810850000|2025-01-13 23:27:30|206080.7|205990.7|206076|205986|206080.7|205990.7|206076|205986|2
1736810860000|2025-01-13 23:27:40|206080.7|205990.7|206150.8|205975.7|206150.8|206000.7|206080.7|205975.7|5
1736810870000|2025-01-13 23:27:50|206151.8|205977|206081.4|205991.4|206151.8|206001.4|206081.4|205977|6
1736810880000|2025-01-13 23:28:00|206081|205991|206076.7|205986.7|206081|205991|206076.7|205986.7|2
1736810890000|2025-01-13 23:28:10|206081|205991|206077|205987|206081|205991|206077|205987|3
1736810930000|2025-01-13 23:28:50|206075.5|205985.5|206097|206007|206098.4|206008.4|206075.5|205985.5|4
1736810940000|2025-01-13 23:29:00|206089.7|205999.7|206090.4|206000.4|206090.7|206000.7|206089.7|205999.7|3
1736810950000|2025-01-13 23:29:10|206093|206003|206132.3|205972.2|206157.5|206010.3|206088.7|205972.2|6
1736810960000|2025-01-13 23:29:20|206133.7|205973.2|206133.7|205972.1|206133.7|205976.2|206133.7|205972.1|4
1736810970000|2025-01-13 23:29:30|206160.7|205972.3|206160.7|205972.4|206160.7|205972.4|206160.7|205972.3|2
1736810980000|2025-01-13 23:29:40|206161.3|205972.9|206161.3|205972.9|206161.3|205972.9|206161.3|205972.9|2
1736810990000|2025-01-13 23:29:50|206112.4|206022.4|206106|206016|206112.4|206022.4|206106|206016|2
1736811000000|2025-01-13 23:30:00|206106.5|206016.5|206112.7|206022.7|206114.7|206024.7|206106.5|206016.5|5
1736811010000|2025-01-13 23:30:10|206159|206005|206158.7|205980.2|206159|206005|206158.2|205977.2|4
1736811020000|2025-01-13 23:30:20|206158.2|205980.4|206158.5|205980.4|206158.5|205980.4|206157.7|205980.4|5
1736811030000|2025-01-13 23:30:30|206128.8|206038.8|206158.5|205981.2|206159|206038.8|206128.8|205980.7|4
1736811040000|2025-01-13 23:30:40|206114.7|206024.7|206112.3|206022.3|206114.7|206024.7|206110.7|206020.7|5
1736811050000|2025-01-13 23:30:50|206108.3|206018.3|206113.3|206023.3|206114.3|206024.3|206106.3|206016.3|38
1736811060000|2025-01-13 23:31:00|206110.5|206020.5|206107.4|206017.4|206140.4|206022.3|206106.7|205987.6|20
1736811070000|2025-01-13 23:31:10|206106.6|206016.6|206105.7|206015.7|206106.9|206016.9|206105.5|206015.5|16
1736811080000|2025-01-13 23:31:20|206105.9|206015.9|206094.5|206004.5|206138.1|206025.5|206094.5|205972.6|23
1736811090000|2025-01-13 23:31:30|206095.1|206005.1|206087.1|205997.1|206127.5|206005.5|206087.1|205977.4|9
1736811100000|2025-01-13 23:31:40|206086.5|205996.5|206086.5|205996.5|206086.5|205996.5|206086.5|205996.5|1
1736811110000|2025-01-13 23:31:50|206086.1|205996.1|206086.7|205996.7|206086.7|205996.7|206086.1|205996.1|4
1736811120000|2025-01-13 23:32:00|206086.5|205996.5|206084.5|205994.5|206086.5|205996.5|206082|205992|13
1736811130000|2025-01-13 23:32:10|206083|205993|206083|205993|206083.5|205993.5|206079.5|205989.5|11
1736811140000|2025-01-13 23:32:20|206082|205992|206084.6|205994.6|206084.6|205994.6|206081.5|205991.5|14
1736811150000|2025-01-13 23:32:30|206086.7|205996.7|206087.6|205997.6|206087.6|205997.6|206086.3|205996.3|3
1736811160000|2025-01-13 23:32:40|206087.4|205997.4|206087.4|205997.4|206087.4|205997.4|206087.4|205997.4|1
1736811170000|2025-01-13 23:32:50|206085.8|205995.8|206083.3|205993.3|206090.8|206000.8|206078.8|205988.8|20
1736811180000|2025-01-13 23:33:00|206082.8|205992.8|206085.5|205995.5|206085.5|205995.5|206082.8|205992.8|6
1736811190000|2025-01-13 23:33:10|206085|205995|206078|205988|206090.5|206000.5|206078|205988|5
1736811200000|2025-01-13 23:33:20|206078.5|205988.5|206082.5|205992.5|206085.1|205995.1|206076.7|205986.7|21
1736811210000|2025-01-13 23:33:30|206080.7|205990.7|206077|205987|206083.9|205993.9|206076.6|205986.6|10
1736811220000|2025-01-13 23:33:40|206076.8|205986.8|206076|205986|206076.8|205986.8|206073.1|205983.1|15
1736811230000|2025-01-13 23:33:50|206075.6|205985.6|206076.3|205986.3|206078|205988|206074|205984|11
1736811240000|2025-01-13 23:34:00|206076.8|205986.8|206080|205990|206085|205995|206075.8|205985.8|12
1736811250000|2025-01-13 23:34:10|206085|205995|206083.6|205993.6|206090|206000|206077.3|205987.3|29
1736811260000|2025-01-13 23:34:20|206082.8|205992.8|206079|205989|206083.7|205993.7|206079|205989|27
1736811270000|2025-01-13 23:34:30|206078.4|205988.4|206078.3|205988.3|206078.4|205988.4|206078.3|205988.3|2
1736811280000|2025-01-13 23:34:40|206076.7|205986.7|206078.8|205988.8|206078.8|205988.8|206076.7|205986.7|2
1736811290000|2025-01-13 23:34:50|206080.8|205990.8|206080.5|205990.5|206083|205993|206078|205988|7
1736811300000|2025-01-13 23:35:00|206084.5|205994.5|206089|205999|206091.5|206001.5|206084.5|205994.5|3
1736811310000|2025-01-13 23:35:10|206089.2|205999.2|206089.2|205999.2|206089.2|205999.2|206089.2|205999.2|1
1736811320000|2025-01-13 23:35:20|206089.1|205999.1|206093.1|206003.1|206093.3|206003.3|206089.1|205999.1|4
1736811330000|2025-01-13 23:35:30|206093.8|206003.8|206093.9|206003.9|206103.3|206013.3|206088.2|205998.2|29
1736811340000|2025-01-13 23:35:40|206097.1|206007.1|206105|206015|206135|206016|206093.1|205980.5|24
1736811350000|2025-01-13 23:35:50|206104.7|206014.7|206052.5|205962.5|206105|206015|206051.7|205961.7|21
1736811360000|2025-01-13 23:36:00|206052.6|205962.6|206053.5|205963.5|206053.6|205963.6|206052.3|205962.3|12
1736811370000|2025-01-13 23:36:10|206052.7|205962.7|206085|205924.4|206085|205964.9|206052.7|205912.9|10
1736811380000|2025-01-13 23:36:20|206084.5|205964.8|206008.5|205918.5|206084.5|205970|206008.5|205915.7|9
1736811390000|2025-01-13 23:36:30|206009|205919|206008.7|205918.7|206009.3|205919.3|206008.3|205918.3|15
1736811400000|2025-01-13 23:36:40|206009.3|205919.3|205966|205815.6|206066.9|205921.6|205936.6|205815.1|22
1736811410000|2025-01-13 23:36:50|205935.8|205845.8|205939.9|205849.9|205939.9|205849.9|205935.6|205845.6|11
1736811420000|2025-01-13 23:37:00|205939.7|205849.7|205939.9|205849.9|205939.9|205849.9|205939.7|205849.7|4
1736811430000|2025-01-13 23:37:10|205939.7|205849.7|205939.9|205849.9|205939.9|205849.9|205939.7|205849.7|4
1736811440000|2025-01-13 23:37:20|205939.7|205849.7|205914.5|205824.5|205939.9|205849.9|205900.5|205810.5|7
1736811450000|2025-01-13 23:37:30|205915|205825|205890.2|205800.2|205915|205825|205890.2|205800.2|5
1736811460000|2025-01-13 23:37:40|205890.8|205800.8|205891|205801|205891|205801|205890.2|205800.2|4
1736811470000|2025-01-13 23:37:50|205887.3|205797.3|205867.8|205777.8|205887.3|205797.3|205866.5|205776.5|8
1736811480000|2025-01-13 23:38:00|205868|205778|205868.6|205778.6|205871.6|205781.6|205866.5|205776.5|7
1736811490000|2025-01-13 23:38:10|205868.3|205778.3|205868.3|205778.3|205868.3|205778.3|205867.8|205777.8|3
1736811500000|2025-01-13 23:38:20|205868|205778|205838.1|205748.1|205868.3|205778.3|205837.6|205747.6|8
1736811510000|2025-01-13 23:38:30|205837.9|205747.9|205856.8|205766.8|205856.8|205766.8|205837.9|205747.9|13
1736811520000|2025-01-13 23:38:40|205858.3|205768.3|205858.8|205768.8|205858.8|205768.8|205858.3|205768.3|2
1736811530000|2025-01-13 23:38:50|205860.3|205770.3|205861.3|205771.3|205861.3|205771.3|205860.3|205770.3|2
1736811540000|2025-01-13 23:39:00|205862.3|205772.3|205861.3|205771.3|205862.3|205772.3|205861.3|205771.3|2
1736811550000|2025-01-13 23:39:10|205862.3|205772.3|205861|205771|205862.3|205772.3|205860.4|205770.4|3
1736811560000|2025-01-13 23:39:20|205862.4|205772.4|205946.7|205790.4|205948.7|205823.8|205862.4|205772.4|14
1736811570000|2025-01-13 23:39:30|205946.2|205790.9|205948.7|205791.4|205950.2|205791.4|205945.7|205789.4|10
1736811580000|2025-01-13 23:39:40|205948.2|205791.9|205947.7|205792.4|205948.2|205792.4|205947.7|205791.9|2
1736811590000|2025-01-13 23:39:50|205915.4|205825.4|205942.2|205852.2|205942.2|205852.2|205899.7|205809.7|7
1736811600000|2025-01-13 23:40:00|205942.4|205852.4|205946|205856|205946|205856|205942.2|205852.2|6
1736811610000|2025-01-13 23:40:10|205945.8|205855.8|205961.8|205871.8|205992|205871.8|205945.8|205841.7|6
1736811620000|2025-01-13 23:40:20|205961.3|205871.3|205956.6|205866.6|205961.3|205871.3|205956.1|205866.1|4
1736811630000|2025-01-13 23:40:30|205956.4|205866.4|206002.4|205843.2|206002.4|205867.6|205956.4|205843.2|8
1736811640000|2025-01-13 23:40:40|206001.9|205844.2|205968|205878|206001.9|205878|205968|205843.2|6
1736811650000|2025-01-13 23:40:50|206004.6|205847.4|205987.8|205897.8|206004.6|205898|205987.8|205847.4|3
1736811660000|2025-01-13 23:41:00|205988|205898|206130.6|205939.2|206134.2|205980|205987.8|205897.8|14
1736811670000|2025-01-13 23:41:10|206120|205926|206119.2|205921.9|206120|205931.9|206119.2|205921.9|4
1736811680000|2025-01-13 23:41:20|206120.5|205932.5|206081.2|205894.5|206120.5|205939.7|206073.1|205894.5|10
1736811690000|2025-01-13 23:41:30|206080.9|205894.9|206091.8|205917.5|206091.8|205917.5|206070.2|205894.9|10
1736811700000|2025-01-13 23:41:40|206096.3|205917.1|206090.3|205923|206098.8|205923|206090.3|205914.5|11
1736811710000|2025-01-13 23:41:50|206089.8|205923.6|206024|205840|206090.3|205932.7|206022.7|205838.6|12
1736811720000|2025-01-13 23:42:00|206023|205838.7|206014|205849.8|206023|205849.8|206014|205838.7|17
1736811730000|2025-01-13 23:42:10|206010.2|205849.5|205944.1|205854.1|206010.2|205856.4|205944.1|205825.4|11
1736811740000|2025-01-13 23:42:20|205942.8|205852.8|205942.3|205852.3|205942.8|205852.8|205940.8|205850.8|4
1736811750000|2025-01-13 23:42:30|205942.6|205852.6|205944.5|205854.5|205944.5|205854.5|205942.6|205852.6|3
1736811760000|2025-01-13 23:42:40|205938|205848|205953.6|205789.8|205956.6|205848|205911.2|205786.8|13
1736811770000|2025-01-13 23:42:50|205953.1|205790.3|205950.1|205793.3|205953.1|205793.3|205950.1|205790.3|7
1736811780000|2025-01-13 23:43:00|205949.6|205793.8|205942.4|205852.4|205950.1|205852.4|205941.9|205793.8|8
1736811790000|2025-01-13 23:43:10|205946.3|205856.3|205945|205855|205951.2|205861.2|205943.3|205853.3|7
1736811810000|2025-01-13 23:43:30|205943|205853|205951.3|205861.3|205951.3|205861.3|205943|205853|11
1736811830000|2025-01-13 23:43:50|205952|205862|205976.6|205886.6|205979|205889|205952|205862|3
1736811840000|2025-01-13 23:44:00|205981.6|205891.6|205980.1|205890.1|205981.6|205891.6|205977.8|205887.8|5
1736811850000|2025-01-13 23:44:10|205975.1|205885.1|205974.3|205884.3|205975.1|205885.1|205973.3|205883.3|6
1736811860000|2025-01-13 23:44:20|205974.1|205884.1|205974.3|205884.3|205974.3|205884.3|205973.3|205883.3|11
1736811870000|2025-01-13 23:44:30|205974|205884|205982.7|205892.7|205982.7|205892.7|205973.7|205883.7|8
1736811880000|2025-01-13 23:44:40|205982.4|205892.4|205974.7|205884.7|205982.4|205892.4|205974.4|205884.4|5
1736811890000|2025-01-13 23:44:50|205975|205885|205972.1|205882.1|205975.7|205885.7|205972.1|205882.1|3
1736811900000|2025-01-13 23:45:00|205971.4|205881.4|205971.1|205881.1|205972.4|205882.4|205970.4|205880.4|8
1736811910000|2025-01-13 23:45:10|205971.4|205881.4|205971.9|205881.9|205971.9|205881.9|205971.1|205881.1|7
1736811920000|2025-01-13 23:45:20|205976|205886|205975.7|205885.7|205976|205886|205974.7|205884.7|6
1736811930000|2025-01-13 23:45:30|205975.4|205885.4|205958.3|205868.3|205975.4|205885.4|205955.3|205865.3|7
1736811940000|2025-01-13 23:45:40|205958.4|205868.4|205956.8|205866.8|205958.4|205868.4|205956.8|205866.8|2
1736811950000|2025-01-13 23:45:50|205960.8|205870.8|205974|205884|205974|205884|205960.8|205870.8|3
1736811960000|2025-01-13 23:46:00|206026.5|205936.5|206023.1|205933.1|206060|205936.5|206021.5|205902.5|10
1736811970000|2025-01-13 23:46:10|206023.4|205933.4|206023.1|205933.1|206023.4|205933.4|206023.1|205933.1|2
1736811980000|2025-01-13 23:46:20|206023.4|205933.4|206023.1|205933.1|206023.4|205933.4|206022.9|205932.9|3
1736811990000|2025-01-13 23:46:30|206023.4|205933.4|206066.4|205976.4|206104.2|205982.6|206021.7|205931.7|6
1736812000000|2025-01-13 23:46:40|206069.3|205979.3|206067.1|205977.1|206069.3|205979.3|206067.1|205977.1|2
1736812020000|2025-01-13 23:47:00|206066.1|205976.1|206064.7|205974.7|206066.1|205976.1|206064.7|205974.7|2
1736812030000|2025-01-13 23:47:10|206061.9|205971.9|206062.7|205972.7|206062.7|205972.7|206061.9|205971.9|2
1736812040000|2025-01-13 23:47:20|206067|205977|206062.9|205972.9|206068|205978|206062.9|205972.9|4
1736812050000|2025-01-13 23:47:30|206067.6|205977.6|206067.2|205977.2|206069.8|205979.8|206065.4|205975.4|6
1736812060000|2025-01-13 23:47:40|206071.8|205981.8|206068.9|205978.9|206073.2|205983.2|206068.9|205978.9|3
1736812070000|2025-01-13 23:47:50|206068.5|205978.5|206068.9|205978.9|206068.9|205978.9|206064.1|205974.1|6
1736812080000|2025-01-13 23:48:00|206071.9|205981.9|206068.3|205978.3|206071.9|205981.9|206068.3|205978.3|2
1736812110000|2025-01-13 23:48:30|206072.4|205982.4|206063.7|205973.7|206072.4|205982.4|206063.7|205973.7|4
1736812130000|2025-01-13 23:48:50|206067.1|205977.1|206064.6|205974.6|206067.1|205977.1|206063|205973|4
1736812150000|2025-01-13 23:49:10|206069.2|205979.2|206096.4|206006.4|206105.1|206015.1|206069.2|205979.2|6
1736812160000|2025-01-13 23:49:20|206100.8|206010.8|206109.6|206019.6|206109.6|206019.6|206100.8|206010.8|6
1736812170000|2025-01-13 23:49:30|206109.4|206019.4|206109.2|206019.2|206112.5|206022.5|206106.5|206016.5|6
1736812180000|2025-01-13 23:49:40|206108.4|206018.4|206108.4|206018.4|206109.4|206019.4|206108.4|206018.4|4
1736812190000|2025-01-13 23:49:50|206115.5|206025.5|206161.2|206071.2|206198.8|206108.8|206115.5|206025.5|5
1736812200000|2025-01-13 23:50:00|206160.7|206070.7|206160.6|206070.6|206161.4|206071.4|206160.6|206070.6|6
1736812210000|2025-01-13 23:50:10|206160.7|206070.7|206160.1|206070.1|206161.3|206071.3|206160.1|206070.1|7
1736812220000|2025-01-13 23:50:20|206160.8|206070.8|206158|206068|206160.9|206070.9|206158|206068|10
1736812230000|2025-01-13 23:50:30|206158.5|206068.5|206117.5|206027.5|206158.8|206068.8|206117.1|206027.1|10
1736812240000|2025-01-13 23:50:40|206117.4|206027.4|206117.8|206027.8|206117.8|206027.8|206115.1|206025.1|6
1736812250000|2025-01-13 23:50:50|206117.7|206027.7|206117.8|206027.8|206117.8|206027.8|206117.7|206027.7|2
1736812260000|2025-01-13 23:51:00|206117.7|206027.7|206117.6|206027.6|206117.8|206027.8|206117.6|206027.6|3
1736812270000|2025-01-13 23:51:10|206115.3|206025.3|206116.3|206026.3|206116.3|206026.3|206115.3|206025.3|2
1736812290000|2025-01-13 23:51:30|206115.9|206025.9|206117.3|206027.3|206117.3|206027.3|206115.9|206025.9|2
1736812300000|2025-01-13 23:51:40|206117.1|206027.1|206117.1|206027.1|206117.1|206027.1|206117.1|206027.1|1
1736812310000|2025-01-13 23:51:50|206117|206027|206117|206027|206117|206027|206117|206027|1
1736812320000|2025-01-13 23:52:00|206117.7|206027.7|206117.7|206027.7|206117.7|206027.7|206117.7|206027.7|1
1736812330000|2025-01-13 23:52:10|206118.1|206028.1|206117.6|206027.6|206118.1|206028.1|206117.6|206027.6|2
1736812340000|2025-01-13 23:52:20|206115|206025|206113|206023|206115|206025|206112|206022|4
1736812350000|2025-01-13 23:52:30|206114.2|206024.2|206114.6|206024.6|206115.4|206025.4|206114.2|206024.2|4
1736812360000|2025-01-13 23:52:40|206115|206025|206115|206025|206115|206025|206115|206025|1
1736812370000|2025-01-13 23:52:50|206116|206026|206116|206026|206116|206026|206116|206026|1
1736812380000|2025-01-13 23:53:00|206116.5|206026.5|206116.5|206026.5|206116.5|206026.5|206116.5|206026.5|1
1736812390000|2025-01-13 23:53:10|206117.5|206027.5|206117.8|206027.8|206119.5|206029.5|206116.5|206026.5|5
1736812400000|2025-01-13 23:53:20|206113.5|206023.5|206117.7|206027.7|206117.7|206027.7|206113.5|206023.5|2
1736812410000|2025-01-13 23:53:30|206118.1|206028.1|206116.7|206026.7|206118.1|206028.1|206116.7|206026.7|3
1736812430000|2025-01-13 23:53:50|206116.9|206026.9|206115.5|206025.5|206116.9|206026.9|206115.5|206025.5|3
1736812440000|2025-01-13 23:54:00|206118|206028|206156.4|206066.4|206157.8|206067.8|206118|206028|8
1736812450000|2025-01-13 23:54:10|206156.5|206066.5|206164.1|206074.1|206169.2|206079.2|206156.5|206066.5|11
1736812460000|2025-01-13 23:54:20|206164|206074|206159.3|206069.3|206164|206074|206159.3|206069.3|7
1736812470000|2025-01-13 23:54:30|206160.1|206070.1|206160.1|206070.1|206160.3|206070.3|206160.1|206070.1|3
1736812490000|2025-01-13 23:54:50|206160.3|206070.3|206160.3|206070.3|206160.3|206070.3|206160.3|206070.3|1
1736812500000|2025-01-13 23:55:00|206161|206071|206161|206071|206161|206071|206160.7|206070.7|3
1736812510000|2025-01-13 23:55:10|206159.3|206069.3|206159.1|206069.1|206159.7|206069.7|206159.1|206069.1|3
1736812530000|2025-01-13 23:55:30|206158.9|206068.9|206159.9|206069.9|206159.9|206069.9|206158.9|206068.9|3
1736812550000|2025-01-13 23:55:50|206161|206071|206160.7|206070.7|206161|206071|206158.4|206068.4|6
1736812570000|2025-01-13 23:56:10|206159.8|206069.8|206159.8|206069.8|206159.8|206069.8|206159.8|206069.8|1
1736812580000|2025-01-13 23:56:20|206170.7|206080.7|206239.7|206149.7|206240.6|206150.6|206170.7|206080.7|10
1736812590000|2025-01-13 23:56:30|206239.6|206149.6|206241.6|206151.6|206241.6|206151.6|206235.6|206145.6|10
1736812600000|2025-01-13 23:56:40|206241.7|206151.7|206235.7|206145.7|206241.7|206151.7|206235.7|206145.7|8
1736812610000|2025-01-13 23:56:50|206235.8|206145.8|206235.7|206145.7|206235.8|206145.8|206235.7|206145.7|2
1736812620000|2025-01-13 23:57:00|206235.9|206145.9|206243.9|206153.9|206243.9|206153.9|206235.9|206145.9|3
1736812630000|2025-01-13 23:57:10|206241.3|206151.3|206198.8|206108.8|206241.3|206151.3|206198.6|206108.6|8
1736812640000|2025-01-13 23:57:20|206198.6|206108.6|206198.7|206108.7|206198.8|206108.8|206198.6|206108.6|3
1736812650000|2025-01-13 23:57:30|206198.8|206108.8|206198.8|206108.8|206198.8|206108.8|206198.6|206108.6|3
1736812660000|2025-01-13 23:57:40|206198.7|206108.7|206199.2|206109.2|206199.2|206109.2|206198|206108|6
1736812670000|2025-01-13 23:57:50|206200.2|206110.2|206207.8|206117.8|206207.8|206117.8|206198.6|206108.6|9
1736812680000|2025-01-13 23:58:00|206206.4|206116.4|206205.7|206115.7|206206.4|206116.4|206201|206111|4
1736812690000|2025-01-13 23:58:10|206205.5|206115.5|206207.1|206117.1|206207.1|206117.1|206205.5|206115.5|7
1736812700000|2025-01-13 23:58:20|206208.3|206118.3|206208.3|206118.3|206208.3|206118.3|206208.3|206118.3|1
1736812710000|2025-01-13 23:58:30|206208.4|206118.4|206242|206152|206244.7|206154.7|206207.7|206117.7|5
1736812720000|2025-01-13 23:58:40|206241.9|206151.9|206235.5|206145.5|206241.9|206151.9|206235.5|206145.5|8
1736812730000|2025-01-13 23:58:50|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|1
1736812740000|2025-01-13 23:59:00|206235.7|206145.7|206250.4|206160.4|206252.5|206162.5|206235.7|206145.7|6
1736812750000|2025-01-13 23:59:10|206250.3|206160.3|206250.2|206160.2|206250.3|206160.3|206250.2|206160.2|2
1736812760000|2025-01-13 23:59:20|206250|206160|206250|206160|206250|206160|206250|206160|1
1736812770000|2025-01-13 23:59:30|206253.3|206163.3|206250.3|206160.3|206253.3|206163.3|206249.7|206159.7|4
1736812780000|2025-01-13 23:59:40|206250.9|206160.9|206246.8|206156.8|206250.9|206160.9|206244.8|206154.8|4
1736812800000|2025-01-14 00:00:00|206248.2|206158.2|206248.6|206158.6|206249.4|206159.4|206246.8|206156.8|6
1736812810000|2025-01-14 00:00:10|206245.2|206155.2|206284.5|206194.5|206286|206196|206243.2|206153.2|10
1736812820000|2025-01-14 00:00:20|206284.4|206194.4|206238|206148|206288.1|206198.1|206238|206148|12
1736812830000|2025-01-14 00:00:30|206238.6|206148.6|206235.1|206145.1|206238.7|206148.7|206235.1|206145.1|6
1736812840000|2025-01-14 00:00:40|206240.2|206150.2|206234|206144|206240.2|206150.2|206234|206144|3
1736812850000|2025-01-14 00:00:50|206233.3|206143.3|206238.9|206148.9|206238.9|206148.9|206231|206141|6
1736812860000|2025-01-14 00:01:00|206236.1|206146.1|206236.7|206146.7|206241.4|206151.4|206235.9|206145.9|6
1736812870000|2025-01-14 00:01:10|206235.4|206145.4|206236.4|206146.4|206241.5|206151.5|206234.2|206144.2|5
1736812880000|2025-01-14 00:01:20|206239.2|206149.2|206247.7|206157.7|206247.7|206157.7|206239.2|206149.2|2
1736812890000|2025-01-14 00:01:30|206246.5|206156.5|206237.7|206147.7|206246.5|206156.5|206237.7|206147.7|8
1736812900000|2025-01-14 00:01:40|206238.1|206148.1|206238.1|206148.1|206238.1|206148.1|206237.7|206147.7|3
1736812920000|2025-01-14 00:02:00|206237.7|206147.7|206238|206148|206239.4|206149.4|206237.7|206147.7|5
1736812940000|2025-01-14 00:02:20|206241.4|206151.4|206240|206150|206243.4|206153.4|206238.8|206148.8|6
1736812950000|2025-01-14 00:02:30|206247.2|206157.2|206410.7|206320.7|206422.5|206320.7|206247.2|206157.2|12
1736812960000|2025-01-14 00:02:40|206410.8|206320.8|206411.9|206321.9|206450.8|206360.8|206408.1|206318.1|10
1736812970000|2025-01-14 00:02:50|206407.3|206317.3|206423.4|206333.4|206449.3|206359.3|206394.5|206304.5|21
1736812980000|2025-01-14 00:03:00|206422.5|206332.5|206470.4|206380.4|206485.5|206395.5|206422.4|206332.4|21
1736812990000|2025-01-14 00:03:10|206485.6|206395.6|206438.5|206348.5|206485.6|206395.6|206438.5|206348.5|11
1736813000000|2025-01-14 00:03:20|206438.3|206348.3|206390.4|206300.4|206438.6|206348.6|206389.1|206299.1|17
1736813010000|2025-01-14 00:03:30|206385.3|206295.3|206377.9|206287.9|206385.3|206295.3|206376.1|206286.1|8
1736813020000|2025-01-14 00:03:40|206382.2|206292.2|206375|206285|206382.2|206292.2|206375|206285|8
1736813030000|2025-01-14 00:03:50|206375.1|206285.1|206375.2|206285.2|206375.2|206285.2|206375.1|206285.1|2
1736813040000|2025-01-14 00:04:00|206375|206285|206325.9|206235.9|206381.1|206291.1|206312.9|206222.9|24
1736813050000|2025-01-14 00:04:10|206326.2|206236.2|206337.9|206247.9|206337.9|206247.9|206325.8|206235.8|20
1736813060000|2025-01-14 00:04:20|206338.7|206248.7|206317.1|206227.1|206343.2|206253.2|206314.9|206224.9|22
1736813070000|2025-01-14 00:04:30|206317|206227|206344.5|206254.5|206347.7|206257.7|206317|206227|10
1736813080000|2025-01-14 00:04:40|206343.1|206253.1|206343.7|206253.7|206343.7|206253.7|206343.1|206253.1|6
1736813090000|2025-01-14 00:04:50|206346|206256|206345.6|206255.6|206347.6|206257.6|206341.2|206251.2|7
1736813100000|2025-01-14 00:05:00|206339.9|206249.9|206343.8|206253.8|206344.6|206254.6|206339.9|206249.9|7
1736813110000|2025-01-14 00:05:10|206338.8|206248.8|206344.6|206254.6|206344.6|206254.6|206338.8|206248.8|3
1736813120000|2025-01-14 00:05:20|206339.5|206249.5|206344.1|206254.1|206344.1|206254.1|206338.8|206248.8|3
1736813130000|2025-01-14 00:05:30|206336.9|206246.9|206339.7|206249.7|206340.9|206250.9|206334.7|206244.7|7
1736813140000|2025-01-14 00:05:40|206339.5|206249.5|206339.5|206249.5|206339.7|206249.7|206339.5|206249.5|3
1736813150000|2025-01-14 00:05:50|206339.7|206249.7|206339.8|206249.8|206339.8|206249.8|206339.5|206249.5|3
1736813160000|2025-01-14 00:06:00|206339.6|206249.6|206339.9|206249.9|206339.9|206249.9|206339.6|206249.6|3
1736813170000|2025-01-14 00:06:10|206333.8|206243.8|206332.8|206242.8|206333.8|206243.8|206328.5|206238.5|4
1736813180000|2025-01-14 00:06:20|206332.3|206242.3|206332.3|206242.3|206332.3|206242.3|206332.3|206242.3|1
1736813190000|2025-01-14 00:06:30|206346.4|206256.4|206346.8|206256.8|206346.8|206256.8|206345.9|206255.9|4
1736813200000|2025-01-14 00:06:40|206346.9|206256.9|206346.9|206256.9|206346.9|206256.9|206346.9|206256.9|1
1736813210000|2025-01-14 00:06:50|206347.1|206257.1|206347|206257|206347.1|206257.1|206342.3|206252.3|3
1736813220000|2025-01-14 00:07:00|206347.1|206257.1|206338.2|206248.2|206347.1|206257.1|206333.5|206243.5|6
1736813230000|2025-01-14 00:07:10|206338|206248|206350.9|206260.9|206350.9|206260.9|206338|206248|10
1736813250000|2025-01-14 00:07:30|206346.1|206256.1|206248.2|206158.2|206346.1|206256.1|206247.5|206157.5|10
1736813260000|2025-01-14 00:07:40|206245.9|206155.9|206246.4|206156.4|206246.4|206156.4|206245.4|206155.4|6
1736813270000|2025-01-14 00:07:50|206246.9|206156.9|206249|206159|206249|206159|206246.9|206156.9|10
1736813280000|2025-01-14 00:08:00|206249.1|206159.1|206255|206165|206255|206165|206248.2|206158.2|14
1736813290000|2025-01-14 00:08:10|206252.9|206162.9|206250.7|206160.7|206252.9|206162.9|206250.1|206160.1|6
1736813300000|2025-01-14 00:08:20|206250.6|206160.6|206228.2|206138.2|206250.7|206160.7|206228|206138|12
1736813310000|2025-01-14 00:08:30|206228.4|206138.4|206228.5|206138.5|206228.6|206138.6|206227.9|206137.9|9
1736813320000|2025-01-14 00:08:40|206232.5|206142.5|206242.5|206152.5|206246.3|206156.3|206232.5|206142.5|8
1736813330000|2025-01-14 00:08:50|206242.6|206152.6|206241.9|206151.9|206242.6|206152.6|206241.8|206151.8|3
1736813340000|2025-01-14 00:09:00|206246.5|206156.5|206244.4|206154.4|206248.5|206158.5|206244.4|206154.4|3
1736813360000|2025-01-14 00:09:20|206248.6|206158.6|206245.1|206155.1|206249.2|206159.2|206245.1|206155.1|3
1736813370000|2025-01-14 00:09:30|206244.1|206154.1|206252|206162|206252|206162|206244|206154|4
1736813380000|2025-01-14 00:09:40|206247.2|206157.2|206247.8|206157.8|206247.8|206157.8|206247.2|206157.2|2
1736813390000|2025-01-14 00:09:50|206245.8|206155.8|206245.2|206155.2|206245.9|206155.9|206245.2|206155.2|4
1736813400000|2025-01-14 00:10:00|206245.4|206155.4|206245.6|206155.6|206245.6|206155.6|206245.4|206155.4|2
1736813420000|2025-01-14 00:10:20|206254.4|206164.4|206299.6|206209.6|206299.7|206209.7|206254.4|206164.4|9
1736813430000|2025-01-14 00:10:30|206301.3|206211.3|206300.6|206210.6|206303.2|206213.2|206298.7|206208.7|9
1736813440000|2025-01-14 00:10:40|206300.5|206210.5|206300.6|206210.6|206300.6|206210.6|206300.4|206210.4|3
1736813450000|2025-01-14 00:10:50|206303.3|206213.3|206429.3|206339.3|206429.3|206339.3|206303.3|206213.3|17
1736813460000|2025-01-14 00:11:00|206424.6|206334.6|206425.3|206335.3|206427.8|206337.8|206421.8|206331.8|11
1736813470000|2025-01-14 00:11:10|206427.4|206337.4|206420.5|206330.5|206427.4|206337.4|206418|206328|10
1736813480000|2025-01-14 00:11:20|206421.3|206331.3|206421.6|206331.6|206421.8|206331.8|206421|206331|12
1736813490000|2025-01-14 00:11:30|206421.9|206331.9|206421.5|206331.5|206421.9|206331.9|206421.5|206331.5|10
1736813500000|2025-01-14 00:11:40|206416.8|206326.8|206416|206326|206416.8|206326.8|206416|206326|2
1736813510000|2025-01-14 00:11:50|206416.3|206326.3|206415.3|206325.3|206416.3|206326.3|206415.3|206325.3|6
1736813520000|2025-01-14 00:12:00|206415.5|206325.5|206458.6|206368.6|206458.6|206368.6|206415.5|206325.5|14
1736813530000|2025-01-14 00:12:10|206458.5|206368.5|206458.2|206368.2|206458.5|206368.5|206458.2|206368.2|6
1736813540000|2025-01-14 00:12:20|206458.3|206368.3|206457.8|206367.8|206458.3|206368.3|206457.8|206367.8|3
1736813550000|2025-01-14 00:12:30|206457.7|206367.7|206463|206373|206463|206373|206457.7|206367.7|3
1736813570000|2025-01-14 00:12:50|206462.8|206372.8|206457.5|206367.5|206462.8|206372.8|206457.5|206367.5|4
1736813580000|2025-01-14 00:13:00|206457.4|206367.4|206457.7|206367.7|206457.7|206367.7|206457.4|206367.4|2
1736813600000|2025-01-14 00:13:20|206457.5|206367.5|206457.5|206367.5|206457.5|206367.5|206457.5|206367.5|1
1736813610000|2025-01-14 00:13:30|206459|206369|206457.5|206367.5|206459|206369|206457.5|206367.5|3
1736813630000|2025-01-14 00:13:50|206457.9|206367.9|206477|206387|206478.4|206388.4|206457.9|206367.9|6
1736813640000|2025-01-14 00:14:00|206472.6|206382.6|206470.9|206380.9|206472.6|206382.6|206470|206380|4
1736813650000|2025-01-14 00:14:10|206470.7|206380.7|206475|206385|206475.2|206385.2|206470.7|206380.7|6
1736813660000|2025-01-14 00:14:20|206475.3|206385.3|206474.9|206384.9|206475.3|206385.3|206474.9|206384.9|3
1736813670000|2025-01-14 00:14:30|206474.8|206384.8|206472.9|206382.9|206476|206386|206472.4|206382.4|7
1736813680000|2025-01-14 00:14:40|206472.5|206382.5|206464.6|206374.6|206472.5|206382.5|206461.6|206371.6|14
1736813690000|2025-01-14 00:14:50|206467.4|206377.4|206490.2|206400.2|206491.2|206401.2|206459.6|206369.6|8
1736813700000|2025-01-14 00:15:00|206492|206402|206501.9|206411.9|206506|206416|206485.6|206395.6|12
1736813710000|2025-01-14 00:15:10|206504.3|206414.3|206504.5|206414.5|206506.3|206416.3|206492.1|206402.1|7
1736813720000|2025-01-14 00:15:20|206504.4|206414.4|206506.1|206416.1|206506.1|206416.1|206501|206411|7
1736813730000|2025-01-14 00:15:30|206505.9|206415.9|206506.1|206416.1|206506.6|206416.6|206505.8|206415.8|6
1736813740000|2025-01-14 00:15:40|206506.3|206416.3|206506|206416|206506.3|206416.3|206506|206416|3
1736813750000|2025-01-14 00:15:50|206506.3|206416.3|206506.8|206416.8|206506.8|206416.8|206498.3|206408.3|10
1736813760000|2025-01-14 00:16:00|206511.6|206421.6|206556|206466|206556.1|206466.1|206511.6|206421.6|7
1736813770000|2025-01-14 00:16:10|206556.1|206466.1|206556.1|206466.1|206556.1|206466.1|206556.1|206466.1|1
1736813780000|2025-01-14 00:16:20|206555.9|206465.9|206592.1|206502.1|206593.6|206503.6|206555.4|206465.4|8
1736813790000|2025-01-14 00:16:30|206592.2|206502.2|206593|206503|206597.4|206507.4|206589.9|206499.9|11
1736813800000|2025-01-14 00:16:40|206593.3|206503.3|206590.9|206500.9|206593.3|206503.3|206590.9|206500.9|14
1736813810000|2025-01-14 00:16:50|206592.3|206502.3|206577.2|206487.2|206592.3|206502.3|206554.7|206464.7|12
1736813820000|2025-01-14 00:17:00|206577.1|206487.1|206559.9|206469.9|206577.5|206487.5|206559.9|206469.9|16
1736813830000|2025-01-14 00:17:10|206560.4|206470.4|206560.4|206470.4|206560.4|206470.4|206560.4|206470.4|1
1736813840000|2025-01-14 00:17:20|206557.5|206467.5|206556.8|206466.8|206557.5|206467.5|206556.8|206466.8|3
1736813850000|2025-01-14 00:17:30|206552.9|206462.9|206516.9|206426.9|206552.9|206462.9|206516.7|206426.7|5
1736813860000|2025-01-14 00:17:40|206525.7|206435.7|206535.6|206445.6|206536|206446|206525.7|206435.7|13
1736813870000|2025-01-14 00:17:50|206535.9|206445.9|206534.8|206444.8|206535.9|206445.9|206534.6|206444.6|6
1736813880000|2025-01-14 00:18:00|206534.6|206444.6|206522.8|206432.8|206534.6|206444.6|206520.2|206430.2|5
1736813890000|2025-01-14 00:18:10|206520.6|206430.6|206520.6|206430.6|206520.6|206430.6|206520.6|206430.6|1
1736813900000|2025-01-14 00:18:20|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|1
1736813910000|2025-01-14 00:18:30|206523.1|206433.1|206523.1|206433.1|206523.1|206433.1|206523.1|206433.1|1
1736813930000|2025-01-14 00:18:50|206518.9|206428.9|206515.5|206425.5|206518.9|206428.9|206510.3|206420.3|8
1736813940000|2025-01-14 00:19:00|206510.9|206420.9|206516|206426|206516|206426|206510.9|206420.9|6
1736813950000|2025-01-14 00:19:10|206515.8|206425.8|206515.6|206425.6|206515.8|206425.8|206515.6|206425.6|2
1736813960000|2025-01-14 00:19:20|206515.8|206425.8|206515.8|206425.8|206515.8|206425.8|206515.8|206425.8|1
1736813970000|2025-01-14 00:19:30|206506|206416|206521.7|206431.7|206521.7|206431.7|206506|206416|4
1736813980000|2025-01-14 00:19:40|206521.5|206431.5|206521.6|206431.6|206521.8|206431.8|206521.5|206431.5|6
1736813990000|2025-01-14 00:19:50|206521.2|206431.2|206516.6|206426.6|206521.4|206431.4|206513.2|206423.2|5
1736814000000|2025-01-14 00:20:00|206516.8|206426.8|206517.2|206427.2|206517.2|206427.2|206516.8|206426.8|7
1736814020000|2025-01-14 00:20:20|206517.4|206427.4|206529|206439|206529.2|206439.2|206506|206416|5
1736814030000|2025-01-14 00:20:30|206528.8|206438.8|206528.2|206438.2|206528.8|206438.8|206528|206438|11
1736814040000|2025-01-14 00:20:40|206528.8|206438.8|206519.2|206429.2|206528.8|206438.8|206516.6|206426.6|13
1736814050000|2025-01-14 00:20:50|206519.4|206429.4|206519.8|206429.8|206519.8|206429.8|206519.4|206429.4|4
1736814060000|2025-01-14 00:21:00|206522.6|206432.6|206519.2|206429.2|206522.6|206432.6|206519.2|206429.2|2
1736814070000|2025-01-14 00:21:10|206514|206424|206512.2|206422.2|206514.7|206424.7|206507|206417|5
1736814090000|2025-01-14 00:21:30|206517.6|206427.6|206517.6|206427.6|206517.6|206427.6|206517.6|206427.6|1
1736814110000|2025-01-14 00:21:50|206516.4|206426.4|206516.2|206426.2|206519.5|206429.5|206516.2|206426.2|3
1736814120000|2025-01-14 00:22:00|206519.3|206429.3|206511.9|206421.9|206522|206432|206511.9|206421.9|3
1736814130000|2025-01-14 00:22:10|206512.2|206422.2|206512.2|206422.2|206512.2|206422.2|206512.2|206422.2|1
1736814140000|2025-01-14 00:22:20|206514.2|206424.2|206514.8|206424.8|206514.8|206424.8|206514.2|206424.2|2
1736814150000|2025-01-14 00:22:30|206515.6|206425.6|206518|206428|206520.9|206430.9|206514|206424|7
1736814160000|2025-01-14 00:22:40|206521.7|206431.7|206521|206431|206521.7|206431.7|206520|206430|6
1736814170000|2025-01-14 00:22:50|206522.7|206432.7|206521|206431|206522.8|206432.8|206521|206431|10
1736814180000|2025-01-14 00:23:00|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1736814190000|2025-01-14 00:23:10|206517.9|206427.9|206516.7|206426.7|206517.9|206427.9|206516.7|206426.7|4
1736814200000|2025-01-14 00:23:20|206519.5|206429.5|206516.5|206426.5|206519.5|206429.5|206512.1|206422.1|6
1736814210000|2025-01-14 00:23:30|206517.8|206427.8|206518.8|206428.8|206519|206429|206514.2|206424.2|7
1736814220000|2025-01-14 00:23:40|206518.6|206428.6|206521.3|206431.3|206521.3|206431.3|206515.3|206425.3|9
1736814230000|2025-01-14 00:23:50|206516.8|206426.8|206516.7|206426.7|206520.7|206430.7|206515.8|206425.8|6
1736814240000|2025-01-14 00:24:00|206516.1|206426.1|206519.6|206429.6|206519.6|206429.6|206515.9|206425.9|3
1736814250000|2025-01-14 00:24:10|206519.3|206429.3|206518.7|206428.7|206519.3|206429.3|206518.1|206428.1|3
1736814260000|2025-01-14 00:24:20|206518.1|206428.1|206518.1|206428.1|206518.1|206428.1|206518.1|206428.1|1
1736814280000|2025-01-14 00:24:40|206512.5|206422.5|206512.9|206422.9|206512.9|206422.9|206512.5|206422.5|2
1736814290000|2025-01-14 00:24:50|206507.5|206417.5|206516.4|206426.4|206516.4|206426.4|206507.5|206417.5|2
1736814300000|2025-01-14 00:25:00|206516.6|206426.6|206516.6|206426.6|206516.6|206426.6|206511.4|206421.4|3
1736814310000|2025-01-14 00:25:10|206518|206428|206518.2|206428.2|206518.2|206428.2|206518|206428|2
1736814320000|2025-01-14 00:25:20|206518|206428|206516.6|206426.6|206520|206430|206516.6|206426.6|10
1736814330000|2025-01-14 00:25:30|206515.6|206425.6|206521.8|206431.8|206521.8|206431.8|206514.4|206424.4|11
1736814340000|2025-01-14 00:25:40|206520.8|206430.8|206520.8|206430.8|206520.8|206430.8|206520.8|206430.8|1
1736814350000|2025-01-14 00:25:50|206521.3|206431.3|206520.8|206430.8|206521.3|206431.3|206520.8|206430.8|2
1736814370000|2025-01-14 00:26:10|206515.5|206425.5|206525.2|206435.2|206528.2|206438.2|206515.5|206425.5|5
1736814380000|2025-01-14 00:26:20|206526.4|206436.4|206527.7|206437.7|206527.7|206437.7|206525.6|206435.6|4
1736814390000|2025-01-14 00:26:30|206527.8|206437.8|206525.5|206435.5|206531.9|206441.9|206522.6|206432.6|9
1736814400000|2025-01-14 00:26:40|206519.7|206429.7|206517.9|206427.9|206519.7|206429.7|206517.9|206427.9|2
1736814410000|2025-01-14 00:26:50|206522.3|206432.3|206522.3|206432.3|206522.3|206432.3|206522.3|206432.3|1
1736814420000|2025-01-14 00:27:00|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|1
1736814450000|2025-01-14 00:27:30|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|1
1736814460000|2025-01-14 00:27:40|206543|206383|206520.5|206430.5|206543|206430.5|206520.5|206383|2
1736814480000|2025-01-14 00:28:00|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|206521.4|206431.4|1
1736814500000|2025-01-14 00:28:20|206518.7|206428.7|206519.7|206429.7|206519.7|206429.7|206515.3|206425.3|4
1736814510000|2025-01-14 00:28:30|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|1
1736814540000|2025-01-14 00:29:00|206539|206385|206517.7|206427.7|206539|206427.7|206517.7|206385|2
1736814560000|2025-01-14 00:29:20|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|206519.6|206429.6|1
1736814570000|2025-01-14 00:29:30|206518.4|206428.4|206517.9|206427.9|206518.4|206428.4|206517.9|206427.9|3
1736814580000|2025-01-14 00:29:40|206518.1|206428.1|206519.3|206429.3|206519.4|206429.4|206518.1|206428.1|5
1736814590000|2025-01-14 00:29:50|206542|206388|206542|206388|206542|206388|206542|206387|3
1736814600000|2025-01-14 00:30:00|206519.2|206389|206514.8|206424.8|206519.2|206429.2|206514.8|206387|8
1736814610000|2025-01-14 00:30:10|206520.1|206430.1|206521.2|206431.2|206521.2|206431.2|206520.1|206430.1|3
1736814620000|2025-01-14 00:30:20|206520.3|206430.3|206521.2|206431.2|206529.9|206439.9|206515.3|206425.3|12
1736814630000|2025-01-14 00:30:30|206526.3|206436.3|206648.9|206558.9|206648.9|206558.9|206526.3|206436.3|12
1736814640000|2025-01-14 00:30:40|206640.7|206550.7|206574.5|206484.5|206640.7|206550.7|206572.7|206482.7|12
1736814650000|2025-01-14 00:30:50|206574.6|206484.6|206572.9|206482.9|206574.6|206484.6|206572.9|206482.9|6
1736814660000|2025-01-14 00:31:00|206572.6|206482.6|206574.8|206484.8|206576.6|206486.6|206572.6|206482.6|14
1736814670000|2025-01-14 00:31:10|206574.7|206484.7|206574.1|206484.1|206574.7|206484.7|206574.1|206484.1|9
1736814680000|2025-01-14 00:31:20|206574|206484|206575.6|206485.6|206575.6|206485.6|206574|206484|6
1736814690000|2025-01-14 00:31:30|206616.5|206449.5|206612.2|206522.2|206623.9|206533.9|206577.5|206449.5|7
1736814700000|2025-01-14 00:31:40|206612.1|206522.1|206676.6|206586.6|206676.6|206586.6|206611.6|206521.6|14
1736814710000|2025-01-14 00:31:50|206676.8|206586.8|206652.3|206562.3|206680.6|206590.6|206646.5|206556.5|15
1736814720000|2025-01-14 00:32:00|206652.2|206562.2|206640.7|206550.7|206653.1|206563.1|206635.7|206545.7|12
1736814730000|2025-01-14 00:32:10|206640.8|206550.8|206500.9|206410.9|206640.8|206550.8|206500.4|206410.4|15
1736814740000|2025-01-14 00:32:20|206500.7|206410.7|206494.7|206404.7|206500.7|206410.7|206494.3|206404.3|5
1736814750000|2025-01-14 00:32:30|206508.7|206418.7|206506.2|206416.2|206510.8|206420.8|206506.1|206416.1|9
1736814760000|2025-01-14 00:32:40|206506.3|206416.3|206506.2|206416.2|206506.3|206416.3|206506.1|206416.1|9
1736814770000|2025-01-14 00:32:50|206506.3|206416.3|206507.8|206417.8|206507.9|206417.9|206506.1|206416.1|6
1736814780000|2025-01-14 00:33:00|206514.4|206424.4|206538|206448|206538|206448|206514|206424|4
1736814790000|2025-01-14 00:33:10|206539.2|206449.2|206559.4|206469.4|206559.6|206469.6|206539.2|206449.2|11
1736814800000|2025-01-14 00:33:20|206559.3|206469.3|206559.4|206469.4|206559.4|206469.4|206559.3|206469.3|4
1736814810000|2025-01-14 00:33:30|206559.3|206469.3|206566.3|206476.3|206566.3|206476.3|206559.3|206469.3|3
1736814820000|2025-01-14 00:33:40|206564.7|206474.7|206563.4|206473.4|206564.7|206474.7|206561.2|206471.2|6
1736814830000|2025-01-14 00:33:50|206563.5|206473.5|206563.5|206473.5|206563.5|206473.5|206563.5|206473.5|1
1736814840000|2025-01-14 00:34:00|206563.4|206473.4|206563.4|206473.4|206563.4|206473.4|206563.4|206473.4|1
1736814850000|2025-01-14 00:34:10|206562.1|206472.1|206562.1|206472.1|206562.1|206472.1|206562.1|206472.1|1
1736814860000|2025-01-14 00:34:20|206559.7|206469.7|206570.2|206480.2|206570.2|206480.2|206559.7|206469.7|3
1736814870000|2025-01-14 00:34:30|206562.1|206472.1|206565|206475|206565|206475|206562.1|206472.1|2
1736814880000|2025-01-14 00:34:40|206516.5|206426.5|206511.4|206421.4|206516.5|206426.5|206511.3|206421.3|11
1736814890000|2025-01-14 00:34:50|206511.3|206421.3|206511.4|206421.4|206511.4|206421.4|206511.3|206421.3|2
1736814900000|2025-01-14 00:35:00|206506.5|206416.5|206468.4|206378.4|206506.5|206416.5|206467.7|206377.7|14
1736814910000|2025-01-14 00:35:10|206468.3|206378.3|206468.4|206378.4|206468.4|206378.4|206468.2|206378.2|5
1736814920000|2025-01-14 00:35:20|206468.2|206378.2|206468.3|206378.3|206468.4|206378.4|206468.2|206378.2|4
1736814930000|2025-01-14 00:35:30|206468.4|206378.4|206467.2|206377.2|206468.9|206378.9|206467.2|206377.2|5
1736814940000|2025-01-14 00:35:40|206467|206377|206466.9|206376.9|206467|206377|206466.9|206376.9|2
1736814960000|2025-01-14 00:36:00|206467.1|206377.1|206467.1|206377.1|206467.1|206377.1|206467.1|206377.1|1
1736814970000|2025-01-14 00:36:10|206470.8|206380.8|206470.8|206380.8|206470.8|206380.8|206470.8|206380.8|1
1736814980000|2025-01-14 00:36:20|206470.5|206380.5|206465.6|206375.6|206470.5|206380.5|206465.6|206375.6|2
1736814990000|2025-01-14 00:36:30|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|1
1736815000000|2025-01-14 00:36:40|206466|206376|206466|206376|206466|206376|206466|206376|1
1736815020000|2025-01-14 00:37:00|206469|206379|206462.8|206372.8|206469.4|206379.4|206462.8|206372.8|4
1736815030000|2025-01-14 00:37:10|206460.5|206370.5|206448.9|206358.9|206460.5|206370.5|206448.9|206358.9|8
1736815040000|2025-01-14 00:37:20|206449.2|206359.2|206449.5|206359.5|206449.5|206359.5|206449.2|206359.2|3
1736815050000|2025-01-14 00:37:30|206449.3|206359.3|206449.3|206359.3|206449.3|206359.3|206449.3|206359.3|1
1736815070000|2025-01-14 00:37:50|206478.5|206326.5|206478.5|206326.5|206478.5|206326.5|206478.5|206326.5|1
1736815090000|2025-01-14 00:38:10|206448.5|206358.5|206448.3|206358.3|206448.5|206358.5|206448.3|206358.3|2
1736815110000|2025-01-14 00:38:30|206448.1|206358.1|206448|206358|206448.3|206358.3|206448|206358|3
1736815120000|2025-01-14 00:38:40|206448.3|206358.3|206478.7|206328.7|206478.7|206358.3|206448|206328.7|3
1736815130000|2025-01-14 00:38:50|206479.3|206365|206464.3|206374.3|206479.3|206378|206455|206365|7
1736815140000|2025-01-14 00:39:00|206464.5|206374.5|206464.4|206374.4|206464.5|206374.5|206464.4|206374.4|2
1736815150000|2025-01-14 00:39:10|206463.9|206373.9|206470.6|206380.6|206470.6|206380.6|206463.9|206373.9|2
1736815160000|2025-01-14 00:39:20|206471.6|206381.6|206465.8|206375.8|206471.6|206381.6|206465.8|206375.8|4
1736815170000|2025-01-14 00:39:30|206466.3|206376.3|206467.2|206377.2|206471.4|206381.4|206466.3|206376.3|4
1736815200000|2025-01-14 00:40:00|206474.4|206384.4|206492.5|206402.5|206492.6|206402.6|206474.4|206384.4|6
1736815210000|2025-01-14 00:40:10|206491.8|206401.8|206489.3|206399.3|206491.8|206401.8|206489.3|206399.3|2
1736815230000|2025-01-14 00:40:30|206489.5|206399.5|206492.4|206402.4|206492.4|206402.4|206489.5|206399.5|3
1736815250000|2025-01-14 00:40:50|206492.3|206402.3|206492.3|206402.3|206492.3|206402.3|206491.8|206401.8|3
1736815260000|2025-01-14 00:41:00|206492.2|206402.2|206468.2|206378.2|206492.2|206402.2|206466.9|206376.9|9
1736815280000|2025-01-14 00:41:20|206472.9|206382.9|206495|206405|206495.1|206405.1|206472.9|206382.9|4
1736815290000|2025-01-14 00:41:30|206495.1|206405.1|206495.2|206405.2|206495.2|206405.2|206495.1|206405.1|2
1736815300000|2025-01-14 00:41:40|206490.9|206400.9|206471.4|206381.4|206490.9|206400.9|206470|206380|9
1736815310000|2025-01-14 00:41:50|206471.5|206381.5|206492.4|206402.4|206492.5|206402.5|206471.5|206381.5|7
1736815320000|2025-01-14 00:42:00|206487.4|206397.4|206496.2|206406.2|206496.2|206406.2|206484.4|206394.4|7
1736815330000|2025-01-14 00:42:10|206496.1|206406.1|206496|206406|206496.1|206406.1|206496|206406|4
1736815340000|2025-01-14 00:42:20|206496.1|206406.1|206496.1|206406.1|206496.1|206406.1|206496.1|206406.1|1
1736815350000|2025-01-14 00:42:30|206495.6|206405.6|206498.8|206408.8|206498.8|206408.8|206495.6|206405.6|3
1736815360000|2025-01-14 00:42:40|206496.5|206406.5|206496|206406|206496.5|206406.5|206493|206403|8
1736815370000|2025-01-14 00:42:50|206494.5|206404.5|206494|206404|206494.5|206404.5|206493.5|206403.5|3
1736815380000|2025-01-14 00:43:00|206493|206403|206494|206404|206494.1|206404.1|206491.3|206401.3|7
1736815390000|2025-01-14 00:43:10|206494.1|206404.1|206494.2|206404.2|206494.2|206404.2|206493.8|206403.8|4
1736815410000|2025-01-14 00:43:30|206497|206407|206498|206408|206498.7|206408.7|206497|206407|3
1736815440000|2025-01-14 00:44:00|206497.9|206407.9|206493|206403|206497.9|206407.9|206493|206403|4
1736815450000|2025-01-14 00:44:10|206493.1|206403.1|206493.1|206403.1|206493.1|206403.1|206493.1|206403.1|1
1736815460000|2025-01-14 00:44:20|206492.9|206402.9|206493|206403|206493|206403|206492.7|206402.7|6
1736815470000|2025-01-14 00:44:30|206493.1|206403.1|206493.1|206403.1|206493.1|206403.1|206493.1|206403.1|1
1736815480000|2025-01-14 00:44:40|206494.5|206404.5|206494.5|206404.5|206494.5|206404.5|206494.5|206404.5|1
1736815500000|2025-01-14 00:45:00|206492.8|206402.8|206506.7|206416.7|206506.8|206416.8|206492.8|206402.8|5
1736815510000|2025-01-14 00:45:10|206507.5|206417.5|206509.2|206419.2|206509.2|206419.2|206507.5|206417.5|4
1736815530000|2025-01-14 00:45:30|206510|206420|206512.1|206422.1|206512.1|206422.1|206510|206420|2
1736815540000|2025-01-14 00:45:40|206511.1|206421.1|206513.9|206423.9|206513.9|206423.9|206511.1|206421.1|2
1736815550000|2025-01-14 00:45:50|206511.4|206421.4|206510.1|206420.1|206511.4|206421.4|206510.1|206420.1|2
1736815570000|2025-01-14 00:46:10|206507|206417|206510.3|206420.3|206510.3|206420.3|206507|206417|2
1736815580000|2025-01-14 00:46:20|206514.8|206424.8|206534.6|206444.6|206542.4|206452.4|206514.8|206424.8|8
1736815590000|2025-01-14 00:46:30|206534.8|206444.8|206537.7|206447.7|206537.7|206447.7|206534.6|206444.6|7
1736815600000|2025-01-14 00:46:40|206537.9|206447.9|206537.9|206447.9|206537.9|206447.9|206537.7|206447.7|3
1736815610000|2025-01-14 00:46:50|206539.6|206449.6|206547.5|206457.5|206554.4|206464.4|206539.6|206449.6|6
1736815620000|2025-01-14 00:47:00|206553.2|206463.2|206546.6|206456.6|206554.3|206464.3|206546.6|206456.6|11
1736815630000|2025-01-14 00:47:10|206551.1|206461.1|206547.3|206457.3|206551.1|206461.1|206546.2|206456.2|4
1736815640000|2025-01-14 00:47:20|206544.8|206454.8|206543.9|206453.9|206544.8|206454.8|206543.9|206453.9|2
1736815650000|2025-01-14 00:47:30|206548.9|206458.9|206548.8|206458.8|206551.3|206461.3|206545.4|206455.4|5
1736815660000|2025-01-14 00:47:40|206551.2|206461.2|206552.4|206462.4|206557.6|206467.6|206551.2|206461.2|3
1736815680000|2025-01-14 00:48:00|206548.9|206458.9|206548.9|206458.9|206548.9|206458.9|206548.9|206458.9|1
1736815690000|2025-01-14 00:48:10|206548.1|206458.1|206548.5|206458.5|206548.5|206458.5|206548.1|206458.1|2
1736815700000|2025-01-14 00:48:20|206550.7|206460.7|206550.7|206460.7|206550.7|206460.7|206550.7|206460.7|1
1736815710000|2025-01-14 00:48:30|206552.1|206462.1|206552.1|206462.1|206552.1|206462.1|206552.1|206462.1|1
1736815720000|2025-01-14 00:48:40|206556.6|206466.6|206559.2|206469.2|206559.8|206469.8|206556.6|206466.6|3
1736815730000|2025-01-14 00:48:50|206556.5|206466.5|206555|206465|206556.5|206466.5|206553.1|206463.1|4
1736815750000|2025-01-14 00:49:10|206557|206467|206559.8|206469.8|206559.8|206469.8|206557|206467|2
1736815760000|2025-01-14 00:49:20|206559.6|206469.6|206560.4|206470.4|206560.4|206470.4|206559.6|206469.6|2
1736815770000|2025-01-14 00:49:30|206566.8|206476.8|206559.1|206469.1|206566.8|206476.8|206533.4|206443.4|4
1736815780000|2025-01-14 00:49:40|206558.3|206468.3|206558.3|206468.3|206558.3|206468.3|206558.3|206468.3|1
1736815790000|2025-01-14 00:49:50|206558.4|206468.4|206556.4|206466.4|206558.4|206468.4|206556.4|206466.4|3
1736815800000|2025-01-14 00:50:00|206555|206465|206555|206465|206555|206465|206555|206465|1
1736815820000|2025-01-14 00:50:20|206553|206463|206557.5|206467.5|206558|206468|206553|206463|3
1736815830000|2025-01-14 00:50:30|206555.3|206465.3|206555|206465|206555.3|206465.3|206555|206465|2
1736815840000|2025-01-14 00:50:40|206545.5|206455.5|206520.1|206430.1|206545.5|206455.5|206519.3|206429.3|5
1736815850000|2025-01-14 00:50:50|206520.2|206430.2|206520.2|206430.2|206520.2|206430.2|206520.1|206430.1|3
1736815860000|2025-01-14 00:51:00|206519.7|206429.7|206519.7|206429.7|206520.2|206430.2|206519.5|206429.5|6
1736815870000|2025-01-14 00:51:10|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|1
1736815880000|2025-01-14 00:51:20|206517.5|206427.5|206517.5|206427.5|206518|206428|206517.5|206427.5|3
1736815900000|2025-01-14 00:51:40|206518.7|206428.7|206520.2|206430.2|206520.2|206430.2|206518.7|206428.7|3
1736815920000|2025-01-14 00:52:00|206519.1|206429.1|206479.1|206389.1|206519.1|206429.1|206477.4|206387.4|7
1736815930000|2025-01-14 00:52:10|206478.4|206388.4|206479.7|206389.7|206479.7|206389.7|206478.4|206388.4|4
1736815960000|2025-01-14 00:52:40|206480.2|206390.2|206494.9|206404.9|206495.5|206405.5|206480.2|206390.2|5
1736815970000|2025-01-14 00:52:50|206494.7|206404.7|206492.5|206402.5|206494.7|206404.7|206490.7|206400.7|6
1736815980000|2025-01-14 00:53:00|206492.7|206402.7|206494.9|206404.9|206498.3|206408.3|206492.7|206402.7|8
1736815990000|2025-01-14 00:53:10|206494.7|206404.7|206494.9|206404.9|206494.9|206404.9|206494.5|206404.5|6
1736816000000|2025-01-14 00:53:20|206495.1|206405.1|206494.5|206404.5|206495.1|206405.1|206494.5|206404.5|3
1736816020000|2025-01-14 00:53:40|206491.2|206401.2|206491.2|206401.2|206491.2|206401.2|206491.2|206401.2|1
1736816040000|2025-01-14 00:54:00|206492.2|206402.2|206492.8|206402.8|206492.8|206402.8|206492.2|206402.2|3
1736816070000|2025-01-14 00:54:30|206492.2|206402.2|206492.2|206402.2|206492.2|206402.2|206492.2|206402.2|1
1736816080000|2025-01-14 00:54:40|206493.5|206403.5|206490.9|206400.9|206493.5|206403.5|206490.9|206400.9|6
1736816090000|2025-01-14 00:54:50|206491.7|206401.7|206493.6|206403.6|206493.6|206403.6|206487.5|206397.5|3
1736816110000|2025-01-14 00:55:10|206496.2|206406.2|206518.1|206428.1|206518.3|206428.3|206496.2|206406.2|5
1736816120000|2025-01-14 00:55:20|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|206518.3|206428.3|1
1736816130000|2025-01-14 00:55:30|206518.1|206428.1|206518.1|206428.1|206518.1|206428.1|206518.1|206428.1|1
1736816150000|2025-01-14 00:55:50|206517.7|206427.7|206511.3|206421.3|206517.7|206427.7|206511.3|206421.3|4
1736816160000|2025-01-14 00:56:00|206510.9|206420.9|206493|206403|206510.9|206420.9|206493|206403|4
1736816190000|2025-01-14 00:56:30|206493.4|206403.4|206493.4|206403.4|206493.4|206403.4|206493.4|206403.4|1
1736816200000|2025-01-14 00:56:40|206494.9|206404.9|206494.9|206404.9|206494.9|206404.9|206494.9|206404.9|1
1736816210000|2025-01-14 00:56:50|206494.5|206404.5|206494.2|206404.2|206494.5|206404.5|206494.2|206404.2|2
1736816220000|2025-01-14 00:57:00|206493.4|206403.4|206491.2|206401.2|206493.4|206403.4|206491.2|206401.2|2
1736816250000|2025-01-14 00:57:30|206493.3|206403.3|206493.3|206403.3|206493.3|206403.3|206493.3|206403.3|1
1736816270000|2025-01-14 00:57:50|206491.3|206401.3|206491.3|206401.3|206491.3|206401.3|206491.3|206401.3|1
1736816280000|2025-01-14 00:58:00|206491.5|206401.5|206490.9|206400.9|206491.5|206401.5|206490.9|206400.9|3
1736816300000|2025-01-14 00:58:20|206490.7|206400.7|206490.9|206400.9|206490.9|206400.9|206490.7|206400.7|4
1736816310000|2025-01-14 00:58:30|206492.7|206402.7|206492.7|206402.7|206492.7|206402.7|206492.7|206402.7|1
1736816320000|2025-01-14 00:58:40|206493|206403|206493|206403|206493|206403|206493|206403|1
1736816330000|2025-01-14 00:58:50|206493.7|206403.7|206490.9|206400.9|206493.7|206403.7|206490.9|206400.9|2
1736816340000|2025-01-14 00:59:00|206490.7|206400.7|206490.7|206400.7|206490.7|206400.7|206490.7|206400.7|1
1736816360000|2025-01-14 00:59:20|206493|206403|206493|206403|206493|206403|206493|206403|1
1736816370000|2025-01-14 00:59:30|206494.5|206404.5|206494|206404|206494.5|206404.5|206494|206404|2
1736816380000|2025-01-14 00:59:40|206493|206403|206490.5|206400.5|206493|206403|206490.5|206400.5|7
1736816390000|2025-01-14 00:59:50|206490.9|206400.9|206490.9|206400.9|206490.9|206400.9|206490.9|206400.9|1
1736816400000|2025-01-14 01:00:00|206491.3|206401.3|206521.7|206431.7|206529.9|206439.9|206491.3|206401.3|26
1736816410000|2025-01-14 01:00:10|206522.7|206432.7|206524.2|206434.2|206524.2|206434.2|206520.7|206430.7|8
1736816420000|2025-01-14 01:00:20|206528.3|206438.3|206552.3|206462.3|206557|206467|206528.3|206438.3|20
1736816430000|2025-01-14 01:00:30|206550.3|206460.3|206537.7|206447.7|206550.3|206460.3|206530|206440|11
1736816440000|2025-01-14 01:00:40|206538.9|206448.9|206532.5|206442.5|206539.4|206449.4|206532.4|206442.4|8
1736816450000|2025-01-14 01:00:50|206531.6|206441.6|206531.8|206441.8|206531.8|206441.8|206531.6|206441.6|2
1736816470000|2025-01-14 01:01:10|206533.3|206443.3|206549.3|206459.3|206553.4|206463.4|206529.4|206439.4|5
1736816490000|2025-01-14 01:01:30|206547.4|206457.4|206545.2|206455.2|206555.6|206465.6|206531.7|206441.7|12
1736816500000|2025-01-14 01:01:40|206549.4|206459.4|206555.8|206465.8|206555.8|206465.8|206549.4|206459.4|2
1736816510000|2025-01-14 01:01:50|206556.4|206466.4|206563.2|206473.2|206563.2|206473.2|206553.8|206463.8|14
1736816520000|2025-01-14 01:02:00|206561.6|206471.6|206567.4|206477.4|206571.1|206481.1|206559.5|206469.5|11
1736816530000|2025-01-14 01:02:10|206567.9|206477.9|206563.8|206473.8|206576.2|206486.2|206563.2|206473.2|14
1736816550000|2025-01-14 01:02:30|206564.7|206474.7|206566.2|206476.2|206566.2|206476.2|206564.7|206474.7|2
1736816590000|2025-01-14 01:03:10|206564|206474|206567.7|206477.7|206569|206479|206564|206474|5
1736816630000|2025-01-14 01:03:50|206564.3|206474.3|206565.3|206475.3|206571.7|206481.7|206562.6|206472.6|9
1736816660000|2025-01-14 01:04:20|206567.3|206477.3|206601.3|206511.3|206601.3|206511.3|206567.3|206477.3|18
1736816670000|2025-01-14 01:04:30|206596.7|206506.7|206594.8|206504.8|206604.5|206514.5|206589.8|206499.8|22
1736816680000|2025-01-14 01:04:40|206596.6|206506.6|206593.7|206503.7|206597.1|206507.1|206592|206502|9
1736816690000|2025-01-14 01:04:50|206591.4|206501.4|206594.1|206504.1|206598.7|206508.7|206586.7|206496.7|26
1736816700000|2025-01-14 01:05:00|206595.4|206505.4|206593.2|206503.2|206597.7|206507.7|206587.6|206497.6|22
1736816710000|2025-01-14 01:05:10|206596.1|206506.1|206591.3|206501.3|206600.6|206510.6|206588|206498|40
1736816720000|2025-01-14 01:05:20|206592.4|206502.4|206593.7|206503.7|206593.7|206503.7|206581.7|206491.7|39
1736816730000|2025-01-14 01:05:30|206593.5|206503.5|206597.3|206507.3|206606.9|206516.9|206585.3|206495.3|33
1736816740000|2025-01-14 01:05:40|206601.8|206511.8|206589.4|206499.4|206601.8|206511.8|206587.9|206497.9|34
1736816750000|2025-01-14 01:05:50|206592.5|206502.5|206590.3|206500.3|206593.9|206503.9|206581.8|206491.8|24
1736816760000|2025-01-14 01:06:00|206585.4|206495.4|206585.9|206495.9|206596.5|206506.5|206583.5|206493.5|13
1736816770000|2025-01-14 01:06:10|206588|206498|206592.9|206502.9|206596.8|206506.8|206588|206498|12
1736816780000|2025-01-14 01:06:20|206593.3|206503.3|206591|206501|206599.1|206509.1|206589.2|206499.2|11
1736816790000|2025-01-14 01:06:30|206591.6|206501.6|206595.1|206505.1|206595.2|206505.2|206591.6|206501.6|4
1736816800000|2025-01-14 01:06:40|206590.8|206500.8|206601.9|206511.9|206604.7|206514.7|206587.6|206497.6|18
1736816810000|2025-01-14 01:06:50|206601.3|206511.3|206586.3|206496.3|206610.2|206520.2|206584.9|206494.9|15
1736816820000|2025-01-14 01:07:00|206589.5|206499.5|206587.6|206497.6|206589.5|206499.5|206583.6|206493.6|4
1736816830000|2025-01-14 01:07:10|206589.5|206499.5|206588.5|206498.5|206589.5|206499.5|206581.7|206491.7|8
1736816840000|2025-01-14 01:07:20|206590.5|206500.5|206592.6|206502.6|206600.4|206510.4|206589.5|206499.5|12
1736816850000|2025-01-14 01:07:30|206591.6|206501.6|206578.5|206488.5|206591.6|206501.6|206576.9|206486.9|11
1736816860000|2025-01-14 01:07:40|206580.2|206490.2|206578.6|206488.6|206581.5|206491.5|206576.6|206486.6|6
1736816870000|2025-01-14 01:07:50|206578.7|206488.7|206578.7|206488.7|206578.7|206488.7|206578.7|206488.7|1
1736816880000|2025-01-14 01:08:00|206580.5|206490.5|206576.2|206486.2|206593.3|206503.3|206567.7|206477.7|11
1736816890000|2025-01-14 01:08:10|206573.6|206483.6|206568|206478|206573.6|206483.6|206567.3|206477.3|3
1736816900000|2025-01-14 01:08:20|206565.9|206475.9|206575|206485|206583.4|206493.4|206565.9|206475.9|10
1736816920000|2025-01-14 01:08:40|206573.2|206483.2|206578.6|206488.6|206580.2|206490.2|206564.1|206474.1|27
1736816930000|2025-01-14 01:08:50|206575.2|206485.2|206548.3|206458.3|206575.2|206485.2|206536.5|206446.5|17
1736816940000|2025-01-14 01:09:00|206545.2|206455.2|206557|206467|206557|206467|206545.2|206455.2|13
1736816950000|2025-01-14 01:09:10|206555.1|206465.1|206534.7|206444.7|206555.1|206465.1|206533.1|206443.1|12
1736816960000|2025-01-14 01:09:20|206531|206441|206528.9|206438.9|206534.1|206444.1|206525.2|206435.2|8
1736816970000|2025-01-14 01:09:30|206529.1|206439.1|206529.1|206439.1|206529.1|206439.1|206529.1|206439.1|1
1736816980000|2025-01-14 01:09:40|206526.4|206436.4|206518.7|206428.7|206526.4|206436.4|206517.5|206427.5|7
1736816990000|2025-01-14 01:09:50|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|1
1736817000000|2025-01-14 01:10:00|206520.5|206430.5|206529.8|206439.8|206531.6|206441.6|206520.5|206430.5|7
1736817010000|2025-01-14 01:10:10|206529|206439|206505.2|206415.2|206529|206439|206505.2|206415.2|8
1736817020000|2025-01-14 01:10:20|206502.8|206412.8|206482.8|206392.8|206506.1|206416.1|206478.3|206388.3|15
1736817030000|2025-01-14 01:10:30|206484.2|206394.2|206483.7|206393.7|206487.3|206397.3|206483.7|206393.7|7
1736817040000|2025-01-14 01:10:40|206488.7|206398.7|206487.6|206397.6|206488.7|206398.7|206483.9|206393.9|7
1736817050000|2025-01-14 01:10:50|206488|206398|206487.4|206397.4|206489.3|206399.3|206485.5|206395.5|14
1736817060000|2025-01-14 01:11:00|206491.6|206401.6|206493.6|206403.6|206498.1|206408.1|206487.6|206397.6|14
1736817070000|2025-01-14 01:11:10|206493|206403|206490.6|206400.6|206493|206403|206489.1|206399.1|7
1736817080000|2025-01-14 01:11:20|206494.3|206404.3|206527.1|206437.1|206529.1|206439.1|206494.3|206404.3|5
1736817090000|2025-01-14 01:11:30|206532.1|206442.1|206552|206462|206552.8|206462.8|206532.1|206442.1|12
1736817100000|2025-01-14 01:11:40|206551.8|206461.8|206547.1|206457.1|206555.8|206465.8|206542.1|206452.1|13
1736817110000|2025-01-14 01:11:50|206546.9|206456.9|206550.9|206460.9|206550.9|206460.9|206546.9|206456.9|9
1736817120000|2025-01-14 01:12:00|206549.2|206459.2|206548.3|206458.3|206553.1|206463.1|206547.6|206457.6|12
1736817130000|2025-01-14 01:12:10|206546.9|206456.9|206550.5|206460.5|206550.6|206460.6|206544.5|206454.5|15
1736817140000|2025-01-14 01:12:20|206552.2|206462.2|206554.6|206464.6|206555.9|206465.9|206551.6|206461.6|7
1736817150000|2025-01-14 01:12:30|206553.6|206463.6|206549.7|206459.7|206553.6|206463.6|206545.3|206455.3|7
1736817160000|2025-01-14 01:12:40|206548.3|206458.3|206550.4|206460.4|206552.1|206462.1|206548.3|206458.3|3
1736817170000|2025-01-14 01:12:50|206546.7|206456.7|206548.9|206458.9|206549.9|206459.9|206545.9|206455.9|8
1736817180000|2025-01-14 01:13:00|206550.6|206460.6|206540.7|206450.7|206550.6|206460.6|206537.5|206447.5|10
1736817190000|2025-01-14 01:13:10|206539.9|206449.9|206539.8|206449.8|206539.9|206449.9|206534.6|206444.6|7
1736817200000|2025-01-14 01:13:20|206541.3|206451.3|206539.1|206449.1|206541.3|206451.3|206536.9|206446.9|5
1736817210000|2025-01-14 01:13:30|206541.2|206451.2|206542.9|206452.9|206542.9|206452.9|206536.2|206446.2|25
1736817220000|2025-01-14 01:13:40|206538.3|206448.3|206539.3|206449.3|206543.1|206453.1|206535.3|206445.3|5
1736817230000|2025-01-14 01:13:50|206537.6|206447.6|206539.4|206449.4|206542.8|206452.8|206537.2|206447.2|5
1736817240000|2025-01-14 01:14:00|206536.4|206446.4|206520.5|206430.5|206536.4|206446.4|206518.5|206428.5|4
1736817250000|2025-01-14 01:14:10|206518.5|206428.5|206512.5|206422.5|206518.5|206428.5|206511.7|206421.7|3
1736817260000|2025-01-14 01:14:20|206508.6|206418.6|206517.6|206427.6|206517.9|206427.9|206508.4|206418.4|8
1736817270000|2025-01-14 01:14:30|206517.9|206427.9|206520|206430|206523.1|206433.1|206516.6|206426.6|9
1736817280000|2025-01-14 01:14:40|206518.4|206428.4|206519.8|206429.8|206519.8|206429.8|206517.3|206427.3|5
1736817300000|2025-01-14 01:15:00|206516.1|206426.1|206517.5|206427.5|206517.5|206427.5|206512|206422|9
1736817310000|2025-01-14 01:15:10|206517.6|206427.6|206515.3|206425.3|206518.9|206428.9|206515.3|206425.3|5
1736817320000|2025-01-14 01:15:20|206515.5|206425.5|206515.2|206425.2|206520.6|206430.6|206513.1|206423.1|15
1736817330000|2025-01-14 01:15:30|206517.6|206427.6|206487.9|206397.9|206517.6|206427.6|206479.6|206389.6|22
1736817340000|2025-01-14 01:15:40|206489.9|206399.9|206490.1|206400.1|206495.3|206405.3|206487|206397|8
1736817350000|2025-01-14 01:15:50|206483.3|206393.3|206479.8|206389.8|206488.5|206398.5|206478.7|206388.7|17
1736817360000|2025-01-14 01:16:00|206483.8|206393.8|206481.4|206391.4|206485|206395|206480.3|206390.3|5
1736817370000|2025-01-14 01:16:10|206480.5|206390.5|206480.5|206390.5|206480.5|206390.5|206480.5|206390.5|1
1736817380000|2025-01-14 01:16:20|206477.4|206387.4|206473|206383|206477.4|206387.4|206465.8|206375.8|8
1736817390000|2025-01-14 01:16:30|206476.1|206386.1|206480|206390|206480.6|206390.6|206474.4|206384.4|10
1736817400000|2025-01-14 01:16:40|206476.5|206386.5|206463.7|206373.7|206476.5|206386.5|206452.4|206362.4|9
1736817410000|2025-01-14 01:16:50|206451.2|206361.2|206449.1|206359.1|206451.2|206361.2|206448.3|206358.3|5
1736817420000|2025-01-14 01:17:00|206451.8|206361.8|206458.5|206368.5|206462.9|206372.9|206448.5|206358.5|20
1736817430000|2025-01-14 01:17:10|206456.3|206366.3|206489.2|206399.2|206490.6|206400.6|206452.2|206362.2|16
1736817440000|2025-01-14 01:17:20|206489.4|206399.4|206497|206407|206505.4|206415.4|206489.2|206399.2|18
1736817450000|2025-01-14 01:17:30|206500.1|206410.1|206504.9|206414.9|206504.9|206414.9|206498.4|206408.4|19
1736817460000|2025-01-14 01:17:40|206502.5|206412.5|206502.2|206412.2|206506.2|206416.2|206499.3|206409.3|9
1736817470000|2025-01-14 01:17:50|206505.4|206415.4|206512.2|206422.2|206512.2|206422.2|206505.4|206415.4|3
1736817480000|2025-01-14 01:18:00|206512.1|206422.1|206506.7|206416.7|206516.1|206426.1|206504.6|206414.6|10
1736817500000|2025-01-14 01:18:20|206505.1|206415.1|206505.2|206415.2|206509.1|206419.1|206499.5|206409.5|16
1736817510000|2025-01-14 01:18:30|206504.5|206414.5|206512.9|206422.9|206512.9|206422.9|206503|206413|16
1736817530000|2025-01-14 01:18:50|206512.7|206422.7|206511.2|206421.2|206515.9|206425.9|206511.2|206421.2|7
1736817540000|2025-01-14 01:19:00|206514.1|206424.1|206527.4|206437.4|206529.5|206439.5|206511.9|206421.9|10
1736817550000|2025-01-14 01:19:10|206527.3|206437.3|206525.7|206435.7|206529.9|206439.9|206525.7|206435.7|6
1736817560000|2025-01-14 01:19:20|206531.5|206441.5|206532.3|206442.3|206532.3|206442.3|206527.5|206437.5|6
1736817570000|2025-01-14 01:19:30|206533.3|206443.3|206542.8|206452.8|206543.6|206453.6|206530.6|206440.6|15
1736817580000|2025-01-14 01:19:40|206540|206450|206553|206463|206567.3|206477.3|206538.7|206448.7|17
1736817590000|2025-01-14 01:19:50|206547.1|206457.1|206543.9|206453.9|206550.4|206460.4|206543.9|206453.9|8
1736817600000|2025-01-14 01:20:00|206544.9|206454.9|206531.9|206441.9|206545.9|206455.9|206527.8|206437.8|19
1736817620000|2025-01-14 01:20:20|206534.7|206444.7|206537.4|206447.4|206537.4|206447.4|206534.7|206444.7|2
1736817630000|2025-01-14 01:20:30|206534.6|206444.6|206534.5|206444.5|206538.6|206448.6|206531.1|206441.1|15
1736817640000|2025-01-14 01:20:40|206533.5|206443.5|206531.2|206441.2|206537.6|206447.6|206528.6|206438.6|9
1736817660000|2025-01-14 01:21:00|206531.3|206441.3|206537.1|206447.1|206541.6|206451.6|206531.3|206441.3|13
1736817670000|2025-01-14 01:21:10|206539.1|206449.1|206536.6|206446.6|206542.4|206452.4|206533.7|206443.7|18
1736817680000|2025-01-14 01:21:20|206535.6|206445.6|206539.4|206449.4|206539.4|206449.4|206530.3|206440.3|14
1736817690000|2025-01-14 01:21:30|206536.2|206446.2|206532|206442|206536.4|206446.4|206532|206442|6
1736817700000|2025-01-14 01:21:40|206535.2|206445.2|206537.9|206447.9|206538.4|206448.4|206528.9|206438.9|10
1736817710000|2025-01-14 01:21:50|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|206537.6|206447.6|1
1736817720000|2025-01-14 01:22:00|206537.8|206447.8|206538.4|206448.4|206544.7|206454.7|206531.5|206441.5|21
1736817730000|2025-01-14 01:22:10|206536.8|206446.8|206540.3|206450.3|206546.7|206456.7|206533.3|206443.3|20
1736817740000|2025-01-14 01:22:20|206541.5|206451.5|206542.7|206452.7|206543.7|206453.7|206537.6|206447.6|9
1736817750000|2025-01-14 01:22:30|206544.4|206454.4|206554.1|206464.1|206555.2|206465.2|206540.3|206450.3|10
1736817760000|2025-01-14 01:22:40|206556.4|206466.4|206556.8|206466.8|206556.8|206466.8|206553.4|206463.4|10
1736817770000|2025-01-14 01:22:50|206561.7|206471.7|206562.8|206472.8|206570.7|206480.7|206561.6|206471.6|8
1736817780000|2025-01-14 01:23:00|206558.3|206468.3|206559.2|206469.2|206562.2|206472.2|206556.8|206466.8|5
1736817790000|2025-01-14 01:23:10|206559.1|206469.1|206558.7|206468.7|206560.7|206470.7|206555.3|206465.3|12
1736817800000|2025-01-14 01:23:20|206558.4|206468.4|206550.7|206460.7|206560.8|206470.8|206547.4|206457.4|18
1736817810000|2025-01-14 01:23:30|206551.9|206461.9|206545.6|206455.6|206551.9|206461.9|206541.4|206451.4|18
1736817820000|2025-01-14 01:23:40|206542.5|206452.5|206544.1|206454.1|206544.7|206454.7|206540.6|206450.6|7
1736817830000|2025-01-14 01:23:50|206542.3|206452.3|206542.2|206452.2|206544.3|206454.3|206541.5|206451.5|6
1736817840000|2025-01-14 01:24:00|206543.2|206453.2|206552.8|206462.8|206554|206464|206541.9|206451.9|5
1736817860000|2025-01-14 01:24:20|206551.3|206461.3|206549.9|206459.9|206555.4|206465.4|206546.8|206456.8|11
1736817870000|2025-01-14 01:24:30|206549.8|206459.8|206571|206481|206575|206485|206549.8|206459.8|13
1736817880000|2025-01-14 01:24:40|206570.3|206480.3|206579.8|206489.8|206586.7|206496.7|206570.3|206480.3|13
1736817890000|2025-01-14 01:24:50|206579.6|206489.6|206579.6|206489.6|206579.6|206489.6|206579.6|206489.6|1
1736817900000|2025-01-14 01:25:00|206574.8|206484.8|206586.7|206496.7|206587.3|206497.3|206574.8|206484.8|7
1736817910000|2025-01-14 01:25:10|206583|206493|206578.9|206488.9|206590.6|206500.6|206578.3|206488.3|24
1736817920000|2025-01-14 01:25:20|206581.1|206491.1|206596.8|206506.8|206599.1|206509.1|206579.9|206489.9|26
1736817930000|2025-01-14 01:25:30|206597.6|206507.6|206597.6|206507.6|206597.6|206507.6|206597.6|206507.6|1
1736817940000|2025-01-14 01:25:40|206601.1|206511.1|206597.1|206507.1|206601.1|206511.1|206597.1|206507.1|6
1736817950000|2025-01-14 01:25:50|206595.8|206505.8|206598|206508|206602.3|206512.3|206595.8|206505.8|5
1736817960000|2025-01-14 01:26:00|206598.8|206508.8|206603.5|206513.5|206603.5|206513.5|206598.8|206508.8|3
1736817970000|2025-01-14 01:26:10|206604.8|206514.8|206597.3|206507.3|206604.8|206514.8|206594|206504|12
1736817980000|2025-01-14 01:26:20|206594.7|206504.7|206577.5|206487.5|206594.7|206504.7|206575.6|206485.6|18
1736817990000|2025-01-14 01:26:30|206574.7|206484.7|206576.6|206486.6|206580.2|206490.2|206574.7|206484.7|5
1736818030000|2025-01-14 01:27:10|206571.5|206481.5|206575.3|206485.3|206578|206488|206570|206480|15
1736818040000|2025-01-14 01:27:20|206574.6|206484.6|206585.7|206495.7|206595|206505|206574.6|206484.6|12
1736818050000|2025-01-14 01:27:30|206587.9|206497.9|206572.8|206482.8|206588.6|206498.6|206570.6|206480.6|13
1736818060000|2025-01-14 01:27:40|206571.7|206481.7|206573.2|206483.2|206574.2|206484.2|206568.6|206478.6|8
1736818080000|2025-01-14 01:28:00|206570.6|206480.6|206570.6|206480.6|206570.6|206480.6|206570.6|206480.6|1
1736818090000|2025-01-14 01:28:10|206576.6|206486.6|206574.6|206484.6|206576.6|206486.6|206572.9|206482.9|9
1736818100000|2025-01-14 01:28:20|206574.7|206484.7|206574.6|206484.6|206574.7|206484.7|206574.6|206484.6|2
1736818110000|2025-01-14 01:28:30|206569.9|206479.9|206573|206483|206574.1|206484.1|206569.9|206479.9|10
1736818120000|2025-01-14 01:28:40|206572.4|206482.4|206576.6|206486.6|206579|206489|206572.3|206482.3|22
1736818130000|2025-01-14 01:28:50|206574.8|206484.8|206575.6|206485.6|206575.7|206485.7|206574.8|206484.8|6
1736818140000|2025-01-14 01:29:00|206572.2|206482.2|206575.2|206485.2|206576.6|206486.6|206570.4|206480.4|6
1736818150000|2025-01-14 01:29:10|206576.4|206486.4|206572.7|206482.7|206576.4|206486.4|206570.9|206480.9|4
1736818160000|2025-01-14 01:29:20|206571.8|206481.8|206577|206487|206578.9|206488.9|206571.8|206481.8|8
1736818170000|2025-01-14 01:29:30|206575.5|206485.5|206574.9|206484.9|206579.2|206489.2|206570.8|206480.8|5
1736818190000|2025-01-14 01:29:50|206573.3|206483.3|206572.1|206482.1|206573.3|206483.3|206572.1|206482.1|3
1736818200000|2025-01-14 01:30:00|206572.9|206482.9|206555|206465|206573.4|206483.4|206550.7|206460.7|12
1736818210000|2025-01-14 01:30:10|206550.7|206460.7|206568.2|206478.2|206572.6|206482.6|206550.4|206460.4|19
1736818220000|2025-01-14 01:30:20|206570.8|206480.8|206604.4|206514.4|206604.4|206514.4|206570.8|206480.8|13
1736818230000|2025-01-14 01:30:30|206601.2|206511.2|206605.4|206515.4|206620.6|206530.6|206588.1|206498.1|26
1736818240000|2025-01-14 01:30:40|206604.1|206514.1|206593.3|206503.3|206605.4|206515.4|206589.9|206499.9|20
1736818250000|2025-01-14 01:30:50|206595.6|206505.6|206625.8|206535.8|206626.2|206536.2|206590.5|206500.5|14
1736818260000|2025-01-14 01:31:00|206632.9|206542.9|206619.8|206529.8|206632.9|206542.9|206619.8|206529.8|6
1736818270000|2025-01-14 01:31:10|206624.5|206534.5|206601.8|206511.8|206624.5|206534.5|206597|206507|12
1736818280000|2025-01-14 01:31:20|206605.5|206515.5|206605.4|206515.4|206613.5|206523.5|206601.3|206511.3|8
1736818290000|2025-01-14 01:31:30|206601.2|206511.2|206591.8|206501.8|206601.2|206511.2|206591|206501|12
1736818300000|2025-01-14 01:31:40|206591.4|206501.4|206591|206501|206594.8|206504.8|206591|206501|10
1736818310000|2025-01-14 01:31:50|206591.5|206501.5|206588.1|206498.1|206596.9|206506.9|206587.9|206497.9|11
1736818320000|2025-01-14 01:32:00|206589.3|206499.3|206584.1|206494.1|206594.3|206504.3|206584.1|206494.1|9
1736818330000|2025-01-14 01:32:10|206586.1|206496.1|206569.5|206479.5|206586.1|206496.1|206569.5|206479.5|8
1736818340000|2025-01-14 01:32:20|206569.3|206479.3|206572.5|206482.5|206579.3|206489.3|206569.3|206479.3|16
1736818350000|2025-01-14 01:32:30|206573.7|206483.7|206566.1|206476.1|206582.7|206492.7|206566.1|206476.1|29
1736818360000|2025-01-14 01:32:40|206564.7|206474.7|206575.3|206485.3|206580.7|206490.7|206564.7|206474.7|17
1736818370000|2025-01-14 01:32:50|206575.5|206485.5|206562.7|206472.7|206575.5|206485.5|206562.7|206472.7|12
1736818380000|2025-01-14 01:33:00|206564.5|206474.5|206571.6|206481.6|206578|206488|206564.5|206474.5|13
1736818390000|2025-01-14 01:33:10|206570.2|206480.2|206574.6|206484.6|206578.2|206488.2|206570.2|206480.2|5
1736818400000|2025-01-14 01:33:20|206567|206477|206568.2|206478.2|206575.4|206485.4|206567|206477|8
1736818410000|2025-01-14 01:33:30|206566.4|206476.4|206567.9|206477.9|206573|206483|206563.3|206473.3|14
1736818420000|2025-01-14 01:33:40|206558.1|206468.1|206565.8|206475.8|206569.9|206479.9|206558.1|206468.1|7
1736818430000|2025-01-14 01:33:50|206569.2|206479.2|206570.2|206480.2|206570.2|206480.2|206563.2|206473.2|16
1736818440000|2025-01-14 01:34:00|206570.6|206480.6|206559.2|206469.2|206574|206484|206559.2|206469.2|8
1736818450000|2025-01-14 01:34:10|206560.1|206470.1|206551.6|206461.6|206560.1|206470.1|206548.5|206458.5|4
1736818460000|2025-01-14 01:34:20|206549.5|206459.5|206550.8|206460.8|206555.2|206465.2|206549.3|206459.3|7
1736818470000|2025-01-14 01:34:30|206551.4|206461.4|206552.1|206462.1|206554.4|206464.4|206551.4|206461.4|4
1736818480000|2025-01-14 01:34:40|206547.8|206457.8|206531.2|206441.2|206547.8|206457.8|206523.4|206433.4|21
1736818490000|2025-01-14 01:34:50|206528.6|206438.6|206532.7|206442.7|206537.7|206447.7|206526.5|206436.5|22
1736818500000|2025-01-14 01:35:00|206534.3|206444.3|206534|206444|206534.3|206444.3|206527.1|206437.1|12
1736818510000|2025-01-14 01:35:10|206528.6|206438.6|206535.2|206445.2|206536.1|206446.1|206526.8|206436.8|26
1736818520000|2025-01-14 01:35:20|206529.5|206439.5|206526.2|206436.2|206535.9|206445.9|206523|206433|39
1736818530000|2025-01-14 01:35:30|206527.6|206437.6|206528.4|206438.4|206534.7|206444.7|206520.8|206430.8|40
1736818540000|2025-01-14 01:35:40|206527.7|206437.7|206541.5|206451.5|206541.6|206451.6|206522.9|206432.9|30
1736818550000|2025-01-14 01:35:50|206540.6|206450.6|206537.9|206447.9|206544.8|206454.8|206531.7|206441.7|21
1736818560000|2025-01-14 01:36:00|206536.4|206446.4|206534.3|206444.3|206543|206453|206529.9|206439.9|26
1736818570000|2025-01-14 01:36:10|206532.3|206442.3|206536.6|206446.6|206547.2|206457.2|206531.5|206441.5|20
1736818580000|2025-01-14 01:36:20|206534.6|206444.6|206533.8|206443.8|206536.9|206446.9|206528.5|206438.5|17
1736818590000|2025-01-14 01:36:30|206538.5|206448.5|206533.7|206443.7|206541.5|206451.5|206529.2|206439.2|29
1736818600000|2025-01-14 01:36:40|206534|206444|206533.5|206443.5|206535.9|206445.9|206528.6|206438.6|12
1736818610000|2025-01-14 01:36:50|206530.9|206440.9|206532.6|206442.6|206538|206448|206530.7|206440.7|18
1736818620000|2025-01-14 01:37:00|206530.3|206440.3|206509.9|206419.9|206530.3|206440.3|206508.3|206418.3|24
1736818630000|2025-01-14 01:37:10|206512.1|206422.1|206513.9|206423.9|206517.5|206427.5|206508.5|206418.5|16
1736818640000|2025-01-14 01:37:20|206512.6|206422.6|206512.1|206422.1|206512.6|206422.6|206503.9|206413.9|5
1736818650000|2025-01-14 01:37:30|206511.8|206421.8|206486.8|206396.8|206511.8|206421.8|206481.9|206391.9|30
1736818660000|2025-01-14 01:37:40|206491.4|206401.4|206482.3|206392.3|206491.4|206401.4|206479.7|206389.7|36
1736818670000|2025-01-14 01:37:50|206483.4|206393.4|206482.5|206392.5|206490|206400|206479.1|206389.1|38
1736818680000|2025-01-14 01:38:00|206489.8|206399.8|206483.8|206393.8|206489.8|206399.8|206483|206393|8
1736818690000|2025-01-14 01:38:10|206487.4|206397.4|206474.5|206384.5|206489.4|206399.4|206466.1|206376.1|22
1736818700000|2025-01-14 01:38:20|206474.4|206384.4|206456|206366|206474.4|206384.4|206456|206366|26
1736818710000|2025-01-14 01:38:30|206457.2|206367.2|206445.4|206355.4|206459.3|206369.3|206445.4|206355.4|29
1736818720000|2025-01-14 01:38:40|206446.1|206356.1|206456|206366|206457.3|206367.3|206446.1|206356.1|13
1736818730000|2025-01-14 01:38:50|206457.6|206367.6|206453.5|206363.5|206457.6|206367.6|206449.7|206359.7|15
1736818740000|2025-01-14 01:39:00|206449|206359|206453.1|206363.1|206460|206370|206447.3|206357.3|26
1736818750000|2025-01-14 01:39:10|206451.1|206361.1|206451.9|206361.9|206453.1|206363.1|206444.3|206354.3|24
1736818760000|2025-01-14 01:39:20|206450.1|206360.1|206453.8|206363.8|206456.5|206366.5|206446.7|206356.7|21
1736818770000|2025-01-14 01:39:30|206451|206361|206450.9|206360.9|206458.2|206368.2|206447.7|206357.7|24
1736818780000|2025-01-14 01:39:40|206449.6|206359.6|206417.6|206327.6|206456.2|206366.2|206416.6|206326.6|21
1736818790000|2025-01-14 01:39:50|206420.4|206330.4|206416.7|206326.7|206420.4|206330.4|206414.7|206324.7|6
1736818800000|2025-01-14 01:40:00|206415.5|206325.5|206394.6|206304.6|206415.5|206325.5|206385.6|206295.6|26
1736818810000|2025-01-14 01:40:10|206393.6|206303.6|206399|206309|206399|206309|206392.8|206302.8|8
1736818820000|2025-01-14 01:40:20|206399.2|206309.2|206373.6|206283.6|206399.2|206309.2|206373.6|206283.6|17
1736818830000|2025-01-14 01:40:30|206375.3|206285.3|206371.9|206281.9|206380.5|206290.5|206369.5|206279.5|8
1736818840000|2025-01-14 01:40:40|206381.2|206291.2|206374.6|206284.6|206382|206292|206374.4|206284.4|13
1736818850000|2025-01-14 01:40:50|206374.5|206284.5|206377.7|206287.7|206383.6|206293.6|206372.2|206282.2|11
1736818860000|2025-01-14 01:41:00|206376.4|206286.4|206383.5|206293.5|206387.1|206297.1|206373.7|206283.7|14
1736818870000|2025-01-14 01:41:10|206383.9|206293.9|206440.3|206350.3|206455.5|206365.5|206382.3|206292.3|15
1736818880000|2025-01-14 01:41:20|206439.7|206349.7|206442.6|206352.6|206443.4|206353.4|206435.7|206345.7|14
1736818890000|2025-01-14 01:41:30|206443.1|206353.1|206470.7|206380.7|206473.2|206383.2|206440.6|206350.6|24
1736818900000|2025-01-14 01:41:40|206471.8|206381.8|206472.7|206382.7|206474.4|206384.4|206470.7|206380.7|17
1736818910000|2025-01-14 01:41:50|206475.6|206385.6|206489.7|206399.7|206489.7|206399.7|206472.8|206382.8|11
1736818920000|2025-01-14 01:42:00|206489|206399|206498.8|206408.8|206500.4|206410.4|206489|206399|28
1736818930000|2025-01-14 01:42:10|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|206498.6|206408.6|1
1736818940000|2025-01-14 01:42:20|206504.2|206414.2|206531.2|206441.2|206534.8|206444.8|206504.2|206414.2|14
1736818950000|2025-01-14 01:42:30|206529.6|206439.6|206521.3|206431.3|206543.1|206453.1|206517.3|206427.3|13
1736818960000|2025-01-14 01:42:40|206517.6|206427.6|206520.5|206430.5|206524.3|206434.3|206515.5|206425.5|19
1736818970000|2025-01-14 01:42:50|206521.7|206431.7|206524.7|206434.7|206527.8|206437.8|206512.4|206422.4|38
1736818980000|2025-01-14 01:43:00|206521.5|206431.5|206529.9|206439.9|206530.2|206440.2|206514.8|206424.8|39
1736818990000|2025-01-14 01:43:10|206524.7|206434.7|206522.9|206432.9|206528.1|206438.1|206514.9|206424.9|39
1736819000000|2025-01-14 01:43:20|206519|206429|206516|206426|206524.5|206434.5|206508.3|206418.3|36
1736819010000|2025-01-14 01:43:30|206513.3|206423.3|206511.7|206421.7|206521|206431|206505.5|206415.5|27
1736819020000|2025-01-14 01:43:40|206513.5|206423.5|206512.4|206422.4|206516|206426|206502.2|206412.2|30
1736819030000|2025-01-14 01:43:50|206513.8|206423.8|206514.8|206424.8|206521.8|206431.8|206512.7|206422.7|29
1736819040000|2025-01-14 01:44:00|206513.5|206423.5|206516.7|206426.7|206524.8|206434.8|206513.5|206423.5|26
1736819050000|2025-01-14 01:44:10|206516.2|206426.2|206502.1|206412.1|206519.6|206429.6|206495.1|206405.1|27
1736819060000|2025-01-14 01:44:20|206504.5|206414.5|206503|206413|206504.5|206414.5|206502.8|206412.8|3
1736819070000|2025-01-14 01:44:30|206505.6|206415.6|206503.6|206413.6|206508.6|206418.6|206500|206410|21
1736819080000|2025-01-14 01:44:40|206504.6|206414.6|206512|206422|206513.3|206423.3|206500|206410|26
1736819090000|2025-01-14 01:44:50|206502.2|206412.2|206506.9|206416.9|206509|206419|206497.1|206407.1|23
1736819100000|2025-01-14 01:45:00|206509.4|206419.4|206514|206424|206520|206430|206505.2|206415.2|23
1736819110000|2025-01-14 01:45:10|206515|206425|206511.2|206421.2|206515.6|206425.6|206507.4|206417.4|31
1736819120000|2025-01-14 01:45:20|206512.5|206422.5|206511.5|206421.5|206516.9|206426.9|206503|206413|34
1736819130000|2025-01-14 01:45:30|206508.1|206418.1|206526.6|206436.6|206526.6|206436.6|206508.1|206418.1|7
1736819140000|2025-01-14 01:45:40|206525.4|206435.4|206514.4|206424.4|206530.3|206440.3|206511.2|206421.2|20
1736819150000|2025-01-14 01:45:50|206515.2|206425.2|206523.1|206433.1|206523.8|206433.8|206512.2|206422.2|18
1736819160000|2025-01-14 01:46:00|206523.7|206433.7|206526.4|206436.4|206527|206437|206519.3|206429.3|17
1736819170000|2025-01-14 01:46:10|206523.6|206433.6|206520.2|206430.2|206528|206438|206518.9|206428.9|17
1736819180000|2025-01-14 01:46:20|206523.3|206433.3|206528.7|206438.7|206528.7|206438.7|206521.3|206431.3|5
1736819190000|2025-01-14 01:46:30|206526.9|206436.9|206524.8|206434.8|206531.3|206441.3|206519.9|206429.9|12
1736819200000|2025-01-14 01:46:40|206522.9|206432.9|206527.2|206437.2|206529.2|206439.2|206522.9|206432.9|21
1736819210000|2025-01-14 01:46:50|206531|206441|206525|206435|206534.2|206444.2|206523.5|206433.5|25
1736819220000|2025-01-14 01:47:00|206524.6|206434.6|206524.7|206434.7|206529.7|206439.7|206517.3|206427.3|26
1736819230000|2025-01-14 01:47:10|206519.4|206429.4|206513.9|206423.9|206521|206431|206512.3|206422.3|11
1736819240000|2025-01-14 01:47:20|206515.1|206425.1|206517.1|206427.1|206522.7|206432.7|206512|206422|11
1736819250000|2025-01-14 01:47:30|206518.5|206428.5|206521.7|206431.7|206524.1|206434.1|206518.5|206428.5|4
1736819260000|2025-01-14 01:47:40|206523.1|206433.1|206524.5|206434.5|206525.8|206435.8|206518.5|206428.5|6
1736819270000|2025-01-14 01:47:50|206525.8|206435.8|206519.7|206429.7|206528.9|206438.9|206518.6|206428.6|18
1736819280000|2025-01-14 01:48:00|206518.6|206428.6|206539.1|206449.1|206542.3|206452.3|206517.6|206427.6|22
1736819290000|2025-01-14 01:48:10|206537.7|206447.7|206541.9|206451.9|206541.9|206451.9|206535.8|206445.8|23
1736819300000|2025-01-14 01:48:20|206540.1|206450.1|206551.9|206461.9|206560|206470|206540.1|206450.1|21
1736819310000|2025-01-14 01:48:30|206549.4|206459.4|206552.8|206462.8|206556.2|206466.2|206544.2|206454.2|11
1736819320000|2025-01-14 01:48:40|206551.1|206461.1|206559.5|206469.5|206576.4|206486.4|206548.9|206458.9|10
1736819330000|2025-01-14 01:48:50|206562.9|206472.9|206545.5|206455.5|206562.9|206472.9|206543.9|206453.9|20
1736819340000|2025-01-14 01:49:00|206544.7|206454.7|206541.8|206451.8|206549.8|206459.8|206541.8|206451.8|9
1736819350000|2025-01-14 01:49:10|206545.2|206455.2|206540.6|206450.6|206548.9|206458.9|206536.5|206446.5|32
1736819360000|2025-01-14 01:49:20|206539.6|206449.6|206534.2|206444.2|206539.8|206449.8|206529.7|206439.7|24
1736819370000|2025-01-14 01:49:30|206532.2|206442.2|206535.8|206445.8|206539.3|206449.3|206526|206436|24
1736819380000|2025-01-14 01:49:40|206533.9|206443.9|206544|206454|206544|206454|206528.8|206438.8|32
1736819390000|2025-01-14 01:49:50|206540.7|206450.7|206538.2|206448.2|206541.8|206451.8|206532.3|206442.3|39
1736819400000|2025-01-14 01:50:00|206539.3|206449.3|206553.7|206463.7|206559.7|206469.7|206535.7|206445.7|38
1736819410000|2025-01-14 01:50:10|206552.9|206462.9|206578.4|206488.4|206578.4|206488.4|206552.9|206462.9|36
1736819420000|2025-01-14 01:50:20|206574.8|206484.8|206582.7|206492.7|206594|206504|206574.8|206484.8|34
1736819430000|2025-01-14 01:50:30|206568.6|206478.6|206571.5|206481.5|206579.5|206489.5|206568.6|206478.6|34
1736819440000|2025-01-14 01:50:40|206568.3|206478.3|206548.1|206458.1|206574.1|206484.1|206538.4|206448.4|28
1736819450000|2025-01-14 01:50:50|206545.8|206455.8|206543|206453|206555.3|206465.3|206540.4|206450.4|21
1736819460000|2025-01-14 01:51:00|206543.7|206453.7|206548.5|206458.5|206548.5|206458.5|206543.7|206453.7|9
1736819470000|2025-01-14 01:51:10|206553.2|206463.2|206546.9|206456.9|206553.2|206463.2|206545.6|206455.6|6
1736819480000|2025-01-14 01:51:20|206545.9|206455.9|206543.1|206453.1|206546.3|206456.3|206543.1|206453.1|3
1736819490000|2025-01-14 01:51:30|206541|206451|206517.8|206427.8|206541|206451|206513.5|206423.5|12
1736819500000|2025-01-14 01:51:40|206515.8|206425.8|206514.8|206424.8|206518.9|206428.9|206508.8|206418.8|20
1736819510000|2025-01-14 01:51:50|206511.6|206421.6|206519.2|206429.2|206523.2|206433.2|206507|206417|15
1736819520000|2025-01-14 01:52:00|206518.7|206428.7|206563|206473|206564|206474|206518.7|206428.7|25
1736819530000|2025-01-14 01:52:10|206563.7|206473.7|206563.8|206473.8|206566.9|206476.9|206557.3|206467.3|18
1736819540000|2025-01-14 01:52:20|206564.8|206474.8|206565.6|206475.6|206569.5|206479.5|206560.4|206470.4|14
1736819550000|2025-01-14 01:52:30|206564.2|206474.2|206562.2|206472.2|206565.9|206475.9|206556.7|206466.7|11
1736819560000|2025-01-14 01:52:40|206564.2|206474.2|206562.3|206472.3|206564.5|206474.5|206558.8|206468.8|7
1736819570000|2025-01-14 01:52:50|206563.5|206473.5|206558.9|206468.9|206563.5|206473.5|206554.6|206464.6|7
1736819580000|2025-01-14 01:53:00|206554.2|206464.2|206562|206472|206564.1|206474.1|206554.2|206464.2|15
1736819590000|2025-01-14 01:53:10|206563.1|206473.1|206564.5|206474.5|206566|206476|206556.6|206466.6|16
1736819600000|2025-01-14 01:53:20|206559.4|206469.4|206550.6|206460.6|206564|206474|206549.5|206459.5|29
1736819610000|2025-01-14 01:53:30|206558.6|206468.6|206527.3|206437.3|206558.6|206468.6|206525.9|206435.9|18
1736819620000|2025-01-14 01:53:40|206530.7|206440.7|206532.9|206442.9|206532.9|206442.9|206527.3|206437.3|12
1736819630000|2025-01-14 01:53:50|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|1
1736819640000|2025-01-14 01:54:00|206530.7|206440.7|206529.5|206439.5|206532.1|206442.1|206529.5|206439.5|4
1736819650000|2025-01-14 01:54:10|206527|206437|206528.4|206438.4|206529.4|206439.4|206527|206437|9
1736819660000|2025-01-14 01:54:20|206526.7|206436.7|206490|206400|206527.4|206437.4|206488.4|206398.4|13
1736819670000|2025-01-14 01:54:30|206489.9|206399.9|206475.7|206385.7|206489.9|206399.9|206446.7|206356.7|25
1736819680000|2025-01-14 01:54:40|206475.6|206385.6|206478.9|206388.9|206479.4|206389.4|206467.3|206377.3|15
1736819690000|2025-01-14 01:54:50|206479.1|206389.1|206467.8|206377.8|206479.1|206389.1|206463.4|206373.4|19
1736819700000|2025-01-14 01:55:00|206469.2|206379.2|206465.4|206375.4|206473.7|206383.7|206461.3|206371.3|22
1736819710000|2025-01-14 01:55:10|206465.3|206375.3|206464|206374|206470.7|206380.7|206455.1|206365.1|24
1736819720000|2025-01-14 01:55:20|206466.8|206376.8|206464.4|206374.4|206469.2|206379.2|206463|206373|18
1736819730000|2025-01-14 01:55:30|206465.7|206375.7|206467.2|206377.2|206467.2|206377.2|206464.9|206374.9|5
1736819740000|2025-01-14 01:55:40|206470.2|206380.2|206466|206376|206470.8|206380.8|206457.5|206367.5|10
1736819750000|2025-01-14 01:55:50|206467.5|206377.5|206470.3|206380.3|206472.6|206382.6|206459.5|206369.5|24
1736819760000|2025-01-14 01:56:00|206468.7|206378.7|206459.5|206369.5|206469.5|206379.5|206454.4|206364.4|21
1736819770000|2025-01-14 01:56:10|206465.7|206375.7|206459.1|206369.1|206469.7|206379.7|206457.9|206367.9|23
1736819780000|2025-01-14 01:56:20|206461.9|206371.9|206468.8|206378.8|206471.7|206381.7|206456.8|206366.8|31
1736819790000|2025-01-14 01:56:30|206466.3|206376.3|206464.9|206374.9|206468.9|206378.9|206457.5|206367.5|22
1736819800000|2025-01-14 01:56:40|206465.1|206375.1|206462.3|206372.3|206471.4|206381.4|206460.3|206370.3|15
1736819810000|2025-01-14 01:56:50|206463|206373|206462.3|206372.3|206467.6|206377.6|206459.8|206369.8|13
1736819820000|2025-01-14 01:57:00|206461.3|206371.3|206466.6|206376.6|206468.3|206378.3|206458.5|206368.5|23
1736819830000|2025-01-14 01:57:10|206467.6|206377.6|206472.9|206382.9|206472.9|206382.9|206464.9|206374.9|4
1736819840000|2025-01-14 01:57:20|206473.4|206383.4|206471|206381|206473.4|206383.4|206458.3|206368.3|17
1736819850000|2025-01-14 01:57:30|206469.6|206379.6|206455.4|206365.4|206469.6|206379.6|206447|206357|24
1736819860000|2025-01-14 01:57:40|206457|206367|206465.2|206375.2|206465.7|206375.7|206457|206367|14
1736819870000|2025-01-14 01:57:50|206463.2|206373.2|206461.5|206371.5|206463.5|206373.5|206452.8|206362.8|13
1736819880000|2025-01-14 01:58:00|206458.6|206368.6|206465.4|206375.4|206473.2|206383.2|206447.7|206357.7|30
1736819890000|2025-01-14 01:58:10|206463.1|206373.1|206468.6|206378.6|206472.3|206382.3|206462.9|206372.9|18
1736819900000|2025-01-14 01:58:20|206465.2|206375.2|206462.5|206372.5|206469.2|206379.2|206458|206368|23
1736819910000|2025-01-14 01:58:30|206464.6|206374.6|206460.3|206370.3|206466.9|206376.9|206456.7|206366.7|24
1736819920000|2025-01-14 01:58:40|206461.8|206371.8|206461.6|206371.6|206462.7|206372.7|206461|206371|6
1736819930000|2025-01-14 01:58:50|206457.4|206367.4|206434.1|206344.1|206457.4|206367.4|206424.4|206334.4|32
1736819940000|2025-01-14 01:59:00|206435.7|206345.7|206437.1|206347.1|206440.2|206350.2|206432.1|206342.1|16
1736819950000|2025-01-14 01:59:10|206438.3|206348.3|206442.1|206352.1|206445.8|206355.8|206434.5|206344.5|11
1736819960000|2025-01-14 01:59:20|206440.9|206350.9|206435.2|206345.2|206449.2|206359.2|206429.7|206339.7|20
1736819970000|2025-01-14 01:59:30|206437.6|206347.6|206450|206360|206450|206360|206436.8|206346.8|10
1736819980000|2025-01-14 01:59:40|206448.3|206358.3|206449.8|206359.8|206450.2|206360.2|206442.3|206352.3|19
1736819990000|2025-01-14 01:59:50|206449.6|206359.6|206451.9|206361.9|206451.9|206361.9|206449.6|206359.6|3
1736820000000|2025-01-14 02:00:00|206453.7|206363.7|206450.7|206360.7|206455.6|206365.6|206447.2|206357.2|22
1736820010000|2025-01-14 02:00:10|206452|206362|206449.9|206359.9|206452|206362|206445.6|206355.6|4
1736820020000|2025-01-14 02:00:20|206448.2|206358.2|206456.5|206366.5|206459.3|206369.3|206433|206343|32
1736820030000|2025-01-14 02:00:30|206455.1|206365.1|206458|206368|206458.9|206368.9|206455.1|206365.1|13
1736820040000|2025-01-14 02:00:40|206456|206366|206454.3|206364.3|206456|206366|206450.6|206360.6|7
1736820050000|2025-01-14 02:00:50|206452.1|206362.1|206459.3|206369.3|206460.3|206370.3|206448.5|206358.5|15
1736820060000|2025-01-14 02:01:00|206462.6|206372.6|206477.2|206387.2|206483.4|206393.4|206462.6|206372.6|33
1736820070000|2025-01-14 02:01:10|206475.1|206385.1|206471.4|206381.4|206475.6|206385.6|206464.1|206374.1|22
1736820080000|2025-01-14 02:01:20|206469.7|206379.7|206464.4|206374.4|206471.2|206381.2|206463.4|206373.4|13
1736820090000|2025-01-14 02:01:30|206460.3|206370.3|206461.8|206371.8|206463.8|206373.8|206446.5|206356.5|10
1736820100000|2025-01-14 02:01:40|206460.1|206370.1|206462.5|206372.5|206462.5|206372.5|206460.1|206370.1|3
1736820110000|2025-01-14 02:01:50|206464.4|206374.4|206458.7|206368.7|206465.8|206375.8|206454.9|206364.9|17
1736820120000|2025-01-14 02:02:00|206459.6|206369.6|206458.4|206368.4|206462.8|206372.8|206455.3|206365.3|13
1736820130000|2025-01-14 02:02:10|206459.7|206369.7|206454.9|206364.9|206459.7|206369.7|206445.1|206355.1|10
1736820140000|2025-01-14 02:02:20|206456.3|206366.3|206479.8|206389.8|206479.9|206389.9|206456.3|206366.3|10
1736820150000|2025-01-14 02:02:30|206481.5|206391.5|206492.1|206402.1|206492.7|206402.7|206481.3|206391.3|11
1736820160000|2025-01-14 02:02:40|206493.4|206403.4|206504.8|206414.8|206528.3|206438.3|206493.4|206403.4|9
1736820170000|2025-01-14 02:02:50|206505.8|206415.8|206513|206423|206513.6|206423.6|206503.1|206413.1|20
1736820180000|2025-01-14 02:03:00|206519.5|206429.5|206516.7|206426.7|206519.5|206429.5|206512.5|206422.5|18
1736820190000|2025-01-14 02:03:10|206514.8|206424.8|206514.7|206424.7|206516.9|206426.9|206510.8|206420.8|20
1736820200000|2025-01-14 02:03:20|206512.8|206422.8|206512.4|206422.4|206519.3|206429.3|206510.1|206420.1|26
1736820210000|2025-01-14 02:03:30|206514.8|206424.8|206514.7|206424.7|206516.7|206426.7|206510.4|206420.4|18
1736820220000|2025-01-14 02:03:40|206511.5|206421.5|206525.5|206435.5|206525.7|206435.7|206508.9|206418.9|21
1736820230000|2025-01-14 02:03:50|206529.6|206439.6|206514.5|206424.5|206529.6|206439.6|206508.7|206418.7|29
1736820240000|2025-01-14 02:04:00|206515.2|206425.2|206525.6|206435.6|206525.6|206435.6|206508.8|206418.8|29
1736820250000|2025-01-14 02:04:10|206523.6|206433.6|206514.9|206424.9|206529.3|206439.3|206514.9|206424.9|18
1736820260000|2025-01-14 02:04:20|206515|206425|206513.9|206423.9|206516.7|206426.7|206506.2|206416.2|20
1736820270000|2025-01-14 02:04:30|206513|206423|206510.3|206420.3|206513|206423|206506.6|206416.6|11
1736820280000|2025-01-14 02:04:40|206511.6|206421.6|206512.9|206422.9|206515.2|206425.2|206507.8|206417.8|10
1736820290000|2025-01-14 02:04:50|206511.6|206421.6|206510|206420|206512.8|206422.8|206503.9|206413.9|34
1736820300000|2025-01-14 02:05:00|206510.7|206420.7|206510.8|206420.8|206518.2|206428.2|206508|206418|19
1736820310000|2025-01-14 02:05:10|206502.3|206412.3|206521|206431|206523.5|206433.5|206502.3|206412.3|19
1736820320000|2025-01-14 02:05:20|206519.9|206429.9|206525.9|206435.9|206532|206442|206519.9|206429.9|21
1736820330000|2025-01-14 02:05:30|206527|206437|206529.8|206439.8|206532.6|206442.6|206523.2|206433.2|31
1736820340000|2025-01-14 02:05:40|206527.7|206437.7|206530.9|206440.9|206535.9|206445.9|206524.8|206434.8|30
1736820350000|2025-01-14 02:05:50|206529.9|206439.9|206533.3|206443.3|206539.3|206449.3|206520.3|206430.3|21
1736820360000|2025-01-14 02:06:00|206532.5|206442.5|206529|206439|206537|206447|206527.9|206437.9|10
1736820370000|2025-01-14 02:06:10|206533.2|206443.2|206519.9|206429.9|206537.9|206447.9|206515.8|206425.8|18
1736820380000|2025-01-14 02:06:20|206518.3|206428.3|206521.9|206431.9|206527|206437|206518.3|206428.3|18
1736820390000|2025-01-14 02:06:30|206523.4|206433.4|206513.8|206423.8|206523.4|206433.4|206512.7|206422.7|9
1736820400000|2025-01-14 02:06:40|206516.5|206426.5|206528.9|206438.9|206533.3|206443.3|206513.1|206423.1|5
1736820410000|2025-01-14 02:06:50|206524.6|206434.6|206537.9|206447.9|206537.9|206447.9|206524.6|206434.6|10
1736820420000|2025-01-14 02:07:00|206539.4|206449.4|206570.1|206480.1|206572.8|206482.8|206539.4|206449.4|28
1736820430000|2025-01-14 02:07:10|206566.6|206476.6|206573.9|206483.9|206573.9|206483.9|206566.6|206476.6|9
1736820440000|2025-01-14 02:07:20|206572|206482|206594.2|206504.2|206597.8|206507.8|206572|206482|24
1736820450000|2025-01-14 02:07:30|206600.6|206510.6|206595.7|206505.7|206603.2|206513.2|206587.7|206497.7|35
1736820460000|2025-01-14 02:07:40|206596.4|206506.4|206588.4|206498.4|206599.8|206509.8|206586|206496|22
1736820470000|2025-01-14 02:07:50|206588.5|206498.5|206600.8|206510.8|206600.8|206510.8|206584.5|206494.5|28
1736820480000|2025-01-14 02:08:00|206592.6|206502.6|206591.1|206501.1|206597.8|206507.8|206582.9|206492.9|34
1736820490000|2025-01-14 02:08:10|206584.4|206494.4|206596|206506|206597.3|206507.3|206583.4|206493.4|26
1736820500000|2025-01-14 02:08:20|206600|206510|206600.2|206510.2|206601.8|206511.8|206596.8|206506.8|13
1736820510000|2025-01-14 02:08:30|206600.3|206510.3|206580.6|206490.6|206600.3|206510.3|206580.6|206490.6|5
1736820520000|2025-01-14 02:08:40|206582.3|206492.3|206580|206490|206594.2|206504.2|206574.1|206484.1|15
1736820530000|2025-01-14 02:08:50|206578.1|206488.1|206580.1|206490.1|206580.1|206490.1|206577.8|206487.8|6
1736820550000|2025-01-14 02:09:10|206578.4|206488.4|206574.1|206484.1|206578.4|206488.4|206574.1|206484.1|2
1736820560000|2025-01-14 02:09:20|206573.4|206483.4|206577.1|206487.1|206582.4|206492.4|206573.1|206483.1|7
1736820570000|2025-01-14 02:09:30|206576.3|206486.3|206576|206486|206576.3|206486.3|206567.1|206477.1|11
1736820580000|2025-01-14 02:09:40|206578.5|206488.5|206575.2|206485.2|206579.7|206489.7|206575.2|206485.2|6
1736820590000|2025-01-14 02:09:50|206573.7|206483.7|206575.4|206485.4|206576.8|206486.8|206572.4|206482.4|7
1736820600000|2025-01-14 02:10:00|206572.6|206482.6|206574.6|206484.6|206580.9|206490.9|206570.4|206480.4|8
1736820610000|2025-01-14 02:10:10|206576.1|206486.1|206574.2|206484.2|206576.1|206486.1|206573.4|206483.4|5
1736820620000|2025-01-14 02:10:20|206570.6|206480.6|206574.1|206484.1|206574.1|206484.1|206569.9|206479.9|4
1736820630000|2025-01-14 02:10:30|206572.3|206482.3|206570.7|206480.7|206577.4|206487.4|206567.6|206477.6|25
1736820640000|2025-01-14 02:10:40|206570.4|206480.4|206572.9|206482.9|206581.9|206491.9|206570.4|206480.4|19
1736820650000|2025-01-14 02:10:50|206571.4|206481.4|206570.7|206480.7|206574.8|206484.8|206569.9|206479.9|12
1736820660000|2025-01-14 02:11:00|206571.2|206481.2|206569.7|206479.7|206572.7|206482.7|206566.3|206476.3|14
1736820670000|2025-01-14 02:11:10|206571.6|206481.6|206575|206485|206576.6|206486.6|206571.6|206481.6|9
1736820680000|2025-01-14 02:11:20|206580.2|206490.2|206577.4|206487.4|206580.7|206490.7|206576.8|206486.8|9
1736820690000|2025-01-14 02:11:30|206576.2|206486.2|206576.2|206486.2|206580.9|206490.9|206572.8|206482.8|19
1736820700000|2025-01-14 02:11:40|206579.6|206489.6|206578.1|206488.1|206581.7|206491.7|206574.9|206484.9|12
1736820710000|2025-01-14 02:11:50|206577.3|206487.3|206575.9|206485.9|206579.6|206489.6|206573.1|206483.1|9
1736820720000|2025-01-14 02:12:00|206573.1|206483.1|206567.2|206477.2|206573.8|206483.8|206563.5|206473.5|19
1736820730000|2025-01-14 02:12:10|206568.7|206478.7|206571.9|206481.9|206571.9|206481.9|206567.6|206477.6|10
1736820740000|2025-01-14 02:12:20|206569.3|206479.3|206568.3|206478.3|206570.5|206480.5|206564.9|206474.9|5
1736820750000|2025-01-14 02:12:30|206565.2|206475.2|206570.7|206480.7|206571.9|206481.9|206565.2|206475.2|5
1736820760000|2025-01-14 02:12:40|206568.7|206478.7|206568.5|206478.5|206571.8|206481.8|206563.6|206473.6|9
1736820770000|2025-01-14 02:12:50|206568.3|206478.3|206581.1|206491.1|206583|206493|206568.3|206478.3|5
1736820780000|2025-01-14 02:13:00|206578.1|206488.1|206585.8|206495.8|206587.3|206497.3|206570|206480|12
1736820790000|2025-01-14 02:13:10|206583.8|206493.8|206586.8|206496.8|206587.9|206497.9|206579.2|206489.2|32
1736820800000|2025-01-14 02:13:20|206587.5|206497.5|206585.6|206495.6|206589.1|206499.1|206582.9|206492.9|20
1736820810000|2025-01-14 02:13:30|206587|206497|206587.2|206497.2|206587.2|206497.2|206582.3|206492.3|25
1736820820000|2025-01-14 02:13:40|206588.7|206498.7|206610.1|206520.1|206623.8|206533.8|206588.7|206498.7|24
1736820830000|2025-01-14 02:13:50|206612.1|206522.1|206583.6|206493.6|206615.4|206525.4|206580.8|206490.8|25
1736820840000|2025-01-14 02:14:00|206582.6|206492.6|206576.3|206486.3|206587.9|206497.9|206574.9|206484.9|12
1736820850000|2025-01-14 02:14:10|206575|206485|206574.7|206484.7|206576|206486|206574.7|206484.7|5
1736820860000|2025-01-14 02:14:20|206574.2|206484.2|206595|206505|206599.8|206509.8|206572.3|206482.3|30
1736820870000|2025-01-14 02:14:30|206597.3|206507.3|206602|206512|206602.3|206512.3|206594.9|206504.9|16
1736820880000|2025-01-14 02:14:40|206603.7|206513.7|206603.3|206513.3|206604.4|206514.4|206602.1|206512.1|6
1736820890000|2025-01-14 02:14:50|206598.3|206508.3|206599.7|206509.7|206602.1|206512.1|206598.3|206508.3|7
1736820900000|2025-01-14 02:15:00|206597.3|206507.3|206595.5|206505.5|206604.2|206514.2|206595.5|206505.5|11
1736820910000|2025-01-14 02:15:10|206601.8|206511.8|206606.2|206516.2|206609.6|206519.6|206596.7|206506.7|19
1736820920000|2025-01-14 02:15:20|206606.7|206516.7|206601.7|206511.7|206608|206518|206597.9|206507.9|20
1736820930000|2025-01-14 02:15:30|206603.2|206513.2|206605.8|206515.8|206605.9|206515.9|206601.2|206511.2|6
1736820940000|2025-01-14 02:15:40|206602.2|206512.2|206596.8|206506.8|206602.2|206512.2|206594.1|206504.1|4
1736820950000|2025-01-14 02:15:50|206598.2|206508.2|206607.7|206517.7|206616.3|206526.3|206598.2|206508.2|22
1736820960000|2025-01-14 02:16:00|206609.3|206519.3|206608.5|206518.5|206614.9|206524.9|206608.5|206518.5|10
1736820970000|2025-01-14 02:16:10|206609.8|206519.8|206609.6|206519.6|206609.8|206519.8|206609.6|206519.6|2
1736820980000|2025-01-14 02:16:20|206606.9|206516.9|206605.3|206515.3|206606.9|206516.9|206603.2|206513.2|3
1736820990000|2025-01-14 02:16:30|206600.3|206510.3|206603.5|206513.5|206603.5|206513.5|206598.5|206508.5|12
1736821000000|2025-01-14 02:16:40|206602.1|206512.1|206605.6|206515.6|206605.9|206515.9|206598.3|206508.3|12
1736821010000|2025-01-14 02:16:50|206603|206513|206599|206509|206603|206513|206594.7|206504.7|7
1736821020000|2025-01-14 02:17:00|206596.2|206506.2|206595.1|206505.1|206599.9|206509.9|206593.5|206503.5|20
1736821030000|2025-01-14 02:17:10|206597|206507|206595.4|206505.4|206598.7|206508.7|206588.5|206498.5|25
1736821040000|2025-01-14 02:17:20|206594.2|206504.2|206581.5|206491.5|206596.4|206506.4|206577.8|206487.8|13
1736821050000|2025-01-14 02:17:30|206582.3|206492.3|206581.2|206491.2|206582.3|206492.3|206579.8|206489.8|4
1736821060000|2025-01-14 02:17:40|206581.3|206491.3|206583.5|206493.5|206584.8|206494.8|206581.3|206491.3|5
1736821070000|2025-01-14 02:17:50|206580|206490|206574.7|206484.7|206580|206490|206571.4|206481.4|4
1736821080000|2025-01-14 02:18:00|206571.5|206481.5|206575.3|206485.3|206575.3|206485.3|206571.5|206481.5|2
1736821090000|2025-01-14 02:18:10|206577.3|206487.3|206579.3|206489.3|206579.3|206489.3|206576.6|206486.6|7
1736821100000|2025-01-14 02:18:20|206580.6|206490.6|206592.1|206502.1|206593.8|206503.8|206577.3|206487.3|10
1736821110000|2025-01-14 02:18:30|206590.7|206500.7|206591.2|206501.2|206595.1|206505.1|206583.8|206493.8|27
1736821120000|2025-01-14 02:18:40|206592.5|206502.5|206593.1|206503.1|206595.4|206505.4|206585.9|206495.9|38
1736821130000|2025-01-14 02:18:50|206589.7|206499.7|206588|206498|206593|206503|206583.8|206493.8|23
1736821140000|2025-01-14 02:19:00|206587.6|206497.6|206586.9|206496.9|206587.6|206497.6|206582.8|206492.8|7
1736821150000|2025-01-14 02:19:10|206588.5|206498.5|206595.3|206505.3|206597.5|206507.5|206588.5|206498.5|5
1736821160000|2025-01-14 02:19:20|206594.6|206504.6|206598.9|206508.9|206598.9|206508.9|206589.8|206499.8|10
1736821170000|2025-01-14 02:19:30|206597.2|206507.2|206595.9|206505.9|206597.5|206507.5|206593|206503|4
1736821180000|2025-01-14 02:19:40|206595.1|206505.1|206587.9|206497.9|206595.1|206505.1|206585.5|206495.5|11
1736821190000|2025-01-14 02:19:50|206588.3|206498.3|206590.4|206500.4|206590.4|206500.4|206588.3|206498.3|4
1736821200000|2025-01-14 02:20:00|206593.9|206503.9|206586.4|206496.4|206593.9|206503.9|206582.5|206492.5|10
1736821210000|2025-01-14 02:20:10|206583.5|206493.5|206588.5|206498.5|206588.5|206498.5|206583.2|206493.2|6
1736821220000|2025-01-14 02:20:20|206585.6|206495.6|206585.6|206495.6|206588.5|206498.5|206577.8|206487.8|21
1736821230000|2025-01-14 02:20:30|206587|206497|206594.4|206504.4|206594.4|206504.4|206586.3|206496.3|9
1736821240000|2025-01-14 02:20:40|206594.6|206504.6|206594.6|206504.6|206594.6|206504.6|206594.6|206504.6|1
1736821250000|2025-01-14 02:20:50|206593.7|206503.7|206589.4|206499.4|206596.5|206506.5|206583.3|206493.3|7
1736821270000|2025-01-14 02:21:10|206588.1|206498.1|206584.8|206494.8|206588.4|206498.4|206581.5|206491.5|23
1736821280000|2025-01-14 02:21:20|206584.3|206494.3|206554|206464|206586.6|206496.6|206550.9|206460.9|24
1736821290000|2025-01-14 02:21:30|206555.3|206465.3|206554|206464|206557.6|206467.6|206549.9|206459.9|23
1736821300000|2025-01-14 02:21:40|206553|206463|206551.8|206461.8|206554.7|206464.7|206548.3|206458.3|14
1736821310000|2025-01-14 02:21:50|206553.4|206463.4|206555.3|206465.3|206555.3|206465.3|206551.4|206461.4|12
1736821320000|2025-01-14 02:22:00|206553.8|206463.8|206550.2|206460.2|206554.6|206464.6|206548.4|206458.4|24
1736821330000|2025-01-14 02:22:10|206548.8|206458.8|206555.6|206465.6|206555.6|206465.6|206548.8|206458.8|10
1736821340000|2025-01-14 02:22:20|206555.2|206465.2|206498.5|206408.5|206558.3|206468.3|206493.2|206403.2|21
1736821350000|2025-01-14 02:22:30|206498.6|206408.6|206481.2|206391.2|206500.2|206410.2|206479.4|206389.4|21
1736821360000|2025-01-14 02:22:40|206481.4|206391.4|206478.1|206388.1|206482.7|206392.7|206478.1|206388.1|8
1736821370000|2025-01-14 02:22:50|206479.1|206389.1|206478.2|206388.2|206480.1|206390.1|206474.9|206384.9|13
1736821380000|2025-01-14 02:23:00|206476.5|206386.5|206448.7|206358.7|206476.5|206386.5|206442|206352|15
1736821390000|2025-01-14 02:23:10|206448.5|206358.5|206468.5|206378.5|206474|206384|206448.5|206358.5|14
1736821400000|2025-01-14 02:23:20|206468.6|206378.6|206469.8|206379.8|206471.3|206381.3|206467.2|206377.2|14
1736821410000|2025-01-14 02:23:30|206470.8|206380.8|206470.3|206380.3|206470.8|206380.8|206469.5|206379.5|3
1736821420000|2025-01-14 02:23:40|206471.5|206381.5|206471.6|206381.6|206473|206383|206469.7|206379.7|10
1736821430000|2025-01-14 02:23:50|206473|206383|206469.3|206379.3|206473|206383|206465.7|206375.7|5
1736821440000|2025-01-14 02:24:00|206467.3|206377.3|206476.5|206386.5|206476.5|206386.5|206467.3|206377.3|12
1736821450000|2025-01-14 02:24:10|206475.5|206385.5|206473.5|206383.5|206476.3|206386.3|206468.7|206378.7|11
1736821460000|2025-01-14 02:24:20|206474.9|206384.9|206473.1|206383.1|206476.6|206386.6|206469.5|206379.5|9
1736821470000|2025-01-14 02:24:30|206474.7|206384.7|206477|206387|206477.4|206387.4|206468.5|206378.5|9
1736821480000|2025-01-14 02:24:40|206475.7|206385.7|206476.7|206386.7|206482.9|206392.9|206473.3|206383.3|10
1736821490000|2025-01-14 02:24:50|206474.7|206384.7|206481.4|206391.4|206490.3|206400.3|206474.7|206384.7|6
1736821500000|2025-01-14 02:25:00|206482.9|206392.9|206476.9|206386.9|206482.9|206392.9|206473.5|206383.5|7
1736821520000|2025-01-14 02:25:20|206475.1|206385.1|206478.1|206388.1|206480.1|206390.1|206472.6|206382.6|8
1736821530000|2025-01-14 02:25:30|206481.1|206391.1|206472.7|206382.7|206482.2|206392.2|206466.7|206376.7|12
1736821540000|2025-01-14 02:25:40|206471.7|206381.7|206460.5|206370.5|206471.7|206381.7|206459|206369|5
1736821550000|2025-01-14 02:25:50|206461.4|206371.4|206433.8|206343.8|206468.6|206378.6|206433.2|206343.2|16
1736821560000|2025-01-14 02:26:00|206433|206343|206432.9|206342.9|206437.2|206347.2|206432.7|206342.7|7
1736821570000|2025-01-14 02:26:10|206433.1|206343.1|206437.1|206347.1|206439.6|206349.6|206428.9|206338.9|19
1736821580000|2025-01-14 02:26:20|206433.9|206343.9|206434.1|206344.1|206438|206348|206428|206338|17
1736821590000|2025-01-14 02:26:30|206432.9|206342.9|206429.4|206339.4|206434.1|206344.1|206420|206330|23
1736821600000|2025-01-14 02:26:40|206426.3|206336.3|206420.6|206330.6|206426.3|206336.3|206411.7|206321.7|27
1736821610000|2025-01-14 02:26:50|206417.5|206327.5|206421.4|206331.4|206424.6|206334.6|206417.5|206327.5|15
1736821620000|2025-01-14 02:27:00|206419.5|206329.5|206425.8|206335.8|206427.7|206337.7|206415.5|206325.5|20
1736821630000|2025-01-14 02:27:10|206422.8|206332.8|206428.3|206338.3|206429.8|206339.8|206417.7|206327.7|11
1736821640000|2025-01-14 02:27:20|206424.3|206334.3|206420.4|206330.4|206425.6|206335.6|206412.7|206322.7|35
1736821650000|2025-01-14 02:27:30|206417.1|206327.1|206420.1|206330.1|206426.6|206336.6|206416.4|206326.4|35
1736821660000|2025-01-14 02:27:40|206416.1|206326.1|206424.8|206334.8|206425.5|206335.5|206416.1|206326.1|19
1736821670000|2025-01-14 02:27:50|206420.2|206330.2|206480.8|206390.8|206484.5|206394.5|206419.8|206329.8|15
1736821680000|2025-01-14 02:28:00|206482.5|206392.5|206487|206397|206487.2|206397.2|206478.2|206388.2|6
1736821690000|2025-01-14 02:28:10|206487.2|206397.2|206488.8|206398.8|206490|206400|206484.8|206394.8|9
1736821700000|2025-01-14 02:28:20|206490.2|206400.2|206506.6|206416.6|206513.4|206423.4|206490.2|206400.2|15
1736821710000|2025-01-14 02:28:30|206506.3|206416.3|206513.5|206423.5|206513.5|206423.5|206502.4|206412.4|19
1736821720000|2025-01-14 02:28:40|206515.3|206425.3|206514.3|206424.3|206515.3|206425.3|206514.3|206424.3|2
1736821730000|2025-01-14 02:28:50|206515.3|206425.3|206515.3|206425.3|206515.3|206425.3|206515.3|206425.3|1
1736821740000|2025-01-14 02:29:00|206514|206424|206514|206424|206514|206424|206514|206424|1
1736821750000|2025-01-14 02:29:10|206509|206419|206515|206425|206518.2|206428.2|206509|206419|9
1736821760000|2025-01-14 02:29:20|206515.2|206425.2|206516.2|206426.2|206516.2|206426.2|206515.2|206425.2|2
1736821770000|2025-01-14 02:29:30|206515.2|206425.2|206516|206426|206516|206426|206513.4|206423.4|6
1736821790000|2025-01-14 02:29:50|206514.7|206424.7|206513|206423|206518.2|206428.2|206508.5|206418.5|12
1736821800000|2025-01-14 02:30:00|206515.3|206425.3|206524.2|206434.2|206524.5|206434.5|206512.8|206422.8|22
1736821810000|2025-01-14 02:30:10|206525.8|206435.8|206521.5|206431.5|206526.6|206436.6|206517|206427|14
1736821820000|2025-01-14 02:30:20|206524.6|206434.6|206522.6|206432.6|206529.3|206439.3|206516.5|206426.5|10
1736821830000|2025-01-14 02:30:30|206520.6|206430.6|206520.7|206430.7|206525.4|206435.4|206520.4|206430.4|5
1736821840000|2025-01-14 02:30:40|206522.1|206432.1|206524.9|206434.9|206528.2|206438.2|206521.6|206431.6|11
1736821860000|2025-01-14 02:31:00|206523.2|206433.2|206521.9|206431.9|206524.2|206434.2|206518.7|206428.7|6
1736821870000|2025-01-14 02:31:10|206525.8|206435.8|206534.6|206444.6|206544.2|206454.2|206525|206435|17
1736821880000|2025-01-14 02:31:20|206533.6|206443.6|206537.4|206447.4|206537.4|206447.4|206533.6|206443.6|4
1736821890000|2025-01-14 02:31:30|206538.7|206448.7|206539.7|206449.7|206540.5|206450.5|206536.1|206446.1|13
1736821900000|2025-01-14 02:31:40|206538.2|206448.2|206535|206445|206538.2|206448.2|206527.9|206437.9|21
1736821910000|2025-01-14 02:31:50|206535.9|206445.9|206508.6|206418.6|206535.9|206445.9|206502.7|206412.7|16
1736821920000|2025-01-14 02:32:00|206510.2|206420.2|206502.3|206412.3|206514.1|206424.1|206500.2|206410.2|25
1736821930000|2025-01-14 02:32:10|206502.2|206412.2|206502.5|206412.5|206508.4|206418.4|206495.1|206405.1|24
1736821940000|2025-01-14 02:32:20|206502.3|206412.3|206494.5|206404.5|206506.4|206416.4|206494.5|206404.5|23
1736821950000|2025-01-14 02:32:30|206496|206406|206500.8|206410.8|206504.2|206414.2|206496|206406|20
1736821960000|2025-01-14 02:32:40|206499.6|206409.6|206502.7|206412.7|206502.7|206412.7|206498.8|206408.8|6
1736821970000|2025-01-14 02:32:50|206499.2|206409.2|206497.6|206407.6|206501.6|206411.6|206497.6|206407.6|7
1736821980000|2025-01-14 02:33:00|206495.6|206405.6|206505.3|206415.3|206508.8|206418.8|206495.6|206405.6|16
1736821990000|2025-01-14 02:33:10|206502.8|206412.8|206508|206418|206508.1|206418.1|206498.9|206408.9|29
1736822000000|2025-01-14 02:33:20|206509.2|206419.2|206518.1|206428.1|206518.6|206428.6|206505.2|206415.2|23
1736822010000|2025-01-14 02:33:30|206515.7|206425.7|206517.3|206427.3|206518.9|206428.9|206515.1|206425.1|8
1736822020000|2025-01-14 02:33:40|206516|206426|206516.1|206426.1|206516.9|206426.9|206514.6|206424.6|4
1736822030000|2025-01-14 02:33:50|206514.6|206424.6|206517.3|206427.3|206520.9|206430.9|206514.4|206424.4|11
1736822040000|2025-01-14 02:34:00|206515.3|206425.3|206515.4|206425.4|206516.3|206426.3|206515.3|206425.3|3
1736822050000|2025-01-14 02:34:10|206516.1|206426.1|206527|206437|206527.9|206437.9|206516.1|206426.1|13
1736822060000|2025-01-14 02:34:20|206526.1|206436.1|206527.2|206437.2|206534.9|206444.9|206523.9|206433.9|8
1736822070000|2025-01-14 02:34:30|206528.7|206438.7|206534.9|206444.9|206537|206447|206528.6|206438.6|6
1736822100000|2025-01-14 02:35:00|206534|206444|206520.8|206430.8|206534.8|206444.8|206518|206428|10
1736822110000|2025-01-14 02:35:10|206516.7|206426.7|206517.3|206427.3|206520.6|206430.6|206515.6|206425.6|13
1736822120000|2025-01-14 02:35:20|206515.8|206425.8|206518.2|206428.2|206523|206433|206515.8|206425.8|8
1736822130000|2025-01-14 02:35:30|206517.7|206427.7|206517.7|206427.7|206517.7|206427.7|206517.7|206427.7|1
1736822140000|2025-01-14 02:35:40|206518.8|206428.8|206522.9|206432.9|206522.9|206432.9|206515.2|206425.2|5
1736822150000|2025-01-14 02:35:50|206519.4|206429.4|206517.9|206427.9|206521.2|206431.2|206517.9|206427.9|4
1736822160000|2025-01-14 02:36:00|206516.1|206426.1|206521.6|206431.6|206525.4|206435.4|206516.1|206426.1|14
1736822190000|2025-01-14 02:36:30|206523.1|206433.1|206528.6|206438.6|206528.6|206438.6|206523.1|206433.1|3
1736822200000|2025-01-14 02:36:40|206524.3|206434.3|206527.5|206437.5|206527.5|206437.5|206524.3|206434.3|3
1736822210000|2025-01-14 02:36:50|206523.8|206433.8|206526|206436|206526|206436|206523.8|206433.8|2
1736822220000|2025-01-14 02:37:00|206520.9|206430.9|206519.7|206429.7|206520.9|206430.9|206510|206420|9
1736822240000|2025-01-14 02:37:20|206520.6|206430.6|206518.9|206428.9|206523.7|206433.7|206518.9|206428.9|8
1736822250000|2025-01-14 02:37:30|206521.1|206431.1|206519|206429|206523.1|206433.1|206516|206426|16
1736822260000|2025-01-14 02:37:40|206521|206431|206515.2|206425.2|206521|206431|206510.3|206420.3|6
1736822280000|2025-01-14 02:38:00|206515.7|206425.7|206516.7|206426.7|206518.2|206428.2|206515.7|206425.7|6
1736822290000|2025-01-14 02:38:10|206515.8|206425.8|206515.2|206425.2|206515.8|206425.8|206515.2|206425.2|2
1736822300000|2025-01-14 02:38:20|206516.2|206426.2|206519.2|206429.2|206519.2|206429.2|206514.7|206424.7|6
1736822310000|2025-01-14 02:38:30|206520.5|206430.5|206523.2|206433.2|206523.7|206433.7|206520.5|206430.5|6
1736822320000|2025-01-14 02:38:40|206521.1|206431.1|206519.4|206429.4|206522|206432|206519.4|206429.4|4
1736822330000|2025-01-14 02:38:50|206517.2|206427.2|206526.7|206436.7|206526.7|206436.7|206517.2|206427.2|4
1736822350000|2025-01-14 02:39:10|206525|206435|206524.3|206434.3|206527.1|206437.1|206514.2|206424.2|5
1736822360000|2025-01-14 02:39:20|206523.2|206433.2|206526.4|206436.4|206526.4|206436.4|206523.2|206433.2|4
1736822370000|2025-01-14 02:39:30|206523.9|206433.9|206521.8|206431.8|206523.9|206433.9|206519.9|206429.9|6
1736822380000|2025-01-14 02:39:40|206522|206432|206522.7|206432.7|206523.2|206433.2|206522|206432|3
1736822390000|2025-01-14 02:39:50|206523|206433|206535.2|206445.2|206535.2|206445.2|206522.8|206432.8|10
1736822400000|2025-01-14 02:40:00|206522.6|206432.6|206526.3|206436.3|206529.2|206439.2|206522.6|206432.6|6
1736822410000|2025-01-14 02:40:10|206527.3|206437.3|206533.1|206443.1|206544|206454|206527.3|206437.3|11
1736822420000|2025-01-14 02:40:20|206534.7|206444.7|206534.9|206444.9|206536.4|206446.4|206532.5|206442.5|5
1736822430000|2025-01-14 02:40:30|206531.5|206441.5|206531.1|206441.1|206539.3|206449.3|206525|206435|10
1736822440000|2025-01-14 02:40:40|206533|206443|206535.1|206445.1|206535.3|206445.3|206533|206443|3
1736822450000|2025-01-14 02:40:50|206531.9|206441.9|206537.5|206447.5|206537.5|206447.5|206531.9|206441.9|2
1736822460000|2025-01-14 02:41:00|206534.8|206444.8|206537|206447|206537|206447|206534.8|206444.8|2
1736822470000|2025-01-14 02:41:10|206540.5|206450.5|206564.3|206474.3|206568.7|206478.7|206540.5|206450.5|25
1736822480000|2025-01-14 02:41:20|206565.3|206475.3|206569.2|206479.2|206569.2|206479.2|206565.3|206475.3|3
1736822490000|2025-01-14 02:41:30|206567.4|206477.4|206569.1|206479.1|206570.2|206480.2|206566.6|206476.6|4
1736822500000|2025-01-14 02:41:40|206565.7|206475.7|206569.3|206479.3|206574.5|206484.5|206565.7|206475.7|7
1736822510000|2025-01-14 02:41:50|206571.1|206481.1|206570|206480|206571.1|206481.1|206568.2|206478.2|4
1736822520000|2025-01-14 02:42:00|206568.4|206478.4|206569.4|206479.4|206570.2|206480.2|206568|206478|4
1736822530000|2025-01-14 02:42:10|206572.4|206482.4|206571.9|206481.9|206572.4|206482.4|206571|206481|3
1736822540000|2025-01-14 02:42:20|206570.9|206480.9|206573.5|206483.5|206573.5|206483.5|206568.2|206478.2|4
1736822550000|2025-01-14 02:42:30|206572.1|206482.1|206569.6|206479.6|206572.1|206482.1|206559.4|206469.4|22
1736822560000|2025-01-14 02:42:40|206565.9|206475.9|206567.3|206477.3|206572.2|206482.2|206565.2|206475.2|15
1736822570000|2025-01-14 02:42:50|206568.6|206478.6|206577.1|206487.1|206582.1|206492.1|206561.2|206471.2|11
1736822580000|2025-01-14 02:43:00|206573.5|206483.5|206575.3|206485.3|206578.5|206488.5|206558.6|206468.6|15
1736822590000|2025-01-14 02:43:10|206578.1|206488.1|206574.1|206484.1|206578.1|206488.1|206572.4|206482.4|6
1736822600000|2025-01-14 02:43:20|206575.3|206485.3|206570.7|206480.7|206575.3|206485.3|206561.8|206471.8|12
1736822610000|2025-01-14 02:43:30|206568.6|206478.6|206568.1|206478.1|206569.2|206479.2|206567.9|206477.9|4
1736822620000|2025-01-14 02:43:40|206569.1|206479.1|206560.9|206470.9|206569.1|206479.1|206560.9|206470.9|14
1736822630000|2025-01-14 02:43:50|206562.7|206472.7|206564.8|206474.8|206575.8|206485.8|206556.5|206466.5|17
1736822640000|2025-01-14 02:44:00|206574.3|206484.3|206561.7|206471.7|206576.6|206486.6|206560|206470|21
1736822650000|2025-01-14 02:44:10|206563.1|206473.1|206560.8|206470.8|206566.5|206476.5|206559.6|206469.6|15
1736822660000|2025-01-14 02:44:20|206562.9|206472.9|206553.6|206463.6|206563.4|206473.4|206553.6|206463.6|18
1736822670000|2025-01-14 02:44:30|206556.3|206466.3|206568.2|206478.2|206571.6|206481.6|206546.3|206456.3|25
1736822680000|2025-01-14 02:44:40|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|206566.8|206476.8|1
1736822690000|2025-01-14 02:44:50|206562.2|206472.2|206563.5|206473.5|206569.6|206479.6|206561.1|206471.1|12
1736822700000|2025-01-14 02:45:00|206565.1|206475.1|206566.5|206476.5|206566.9|206476.9|206555.1|206465.1|8
1736822710000|2025-01-14 02:45:10|206565.3|206475.3|206559.3|206469.3|206566.7|206476.7|206558.3|206468.3|18
1736822720000|2025-01-14 02:45:20|206559.8|206469.8|206564.1|206474.1|206564.1|206474.1|206559.3|206469.3|14
1736822730000|2025-01-14 02:45:30|206566.6|206476.6|206559.7|206469.7|206573.1|206483.1|206555.7|206465.7|24
1736822740000|2025-01-14 02:45:40|206555.9|206465.9|206565.5|206475.5|206568.1|206478.1|206555.9|206465.9|21
1736822750000|2025-01-14 02:45:50|206562|206472|206564.4|206474.4|206569.2|206479.2|206548.4|206458.4|38
1736822760000|2025-01-14 02:46:00|206566.2|206476.2|206565.1|206475.1|206567.6|206477.6|206561.7|206471.7|7
1736822770000|2025-01-14 02:46:10|206561.3|206471.3|206558.6|206468.6|206570.5|206480.5|206555.2|206465.2|31
1736822780000|2025-01-14 02:46:20|206562.6|206472.6|206562.6|206472.6|206566.9|206476.9|206555.9|206465.9|40
1736822790000|2025-01-14 02:46:30|206564.8|206474.8|206556.6|206466.6|206565.7|206475.7|206553.3|206463.3|26
1736822800000|2025-01-14 02:46:40|206554.8|206464.8|206563.6|206473.6|206568.1|206478.1|206553.6|206463.6|32
1736822810000|2025-01-14 02:46:50|206565.9|206475.9|206563.2|206473.2|206566.7|206476.7|206554.4|206464.4|23
1736822820000|2025-01-14 02:47:00|206560.8|206470.8|206558.3|206468.3|206566.3|206476.3|206553.1|206463.1|34
1736822830000|2025-01-14 02:47:10|206559.5|206469.5|206549.5|206459.5|206560.4|206470.4|206547|206457|15
1736822840000|2025-01-14 02:47:20|206548.2|206458.2|206543.4|206453.4|206548.2|206458.2|206543.1|206453.1|6
1736822850000|2025-01-14 02:47:30|206541.8|206451.8|206542.4|206452.4|206544.9|206454.9|206541.2|206451.2|10
1736822860000|2025-01-14 02:47:40|206542.7|206452.7|206555.4|206465.4|206556.9|206466.9|206542.7|206452.7|13
1736822870000|2025-01-14 02:47:50|206554.6|206464.6|206555.7|206465.7|206557.3|206467.3|206551.7|206461.7|19
1736822880000|2025-01-14 02:48:00|206556.5|206466.5|206555.4|206465.4|206559.2|206469.2|206548.6|206458.6|23
1736822890000|2025-01-14 02:48:10|206557.2|206467.2|206555.2|206465.2|206558.1|206468.1|206552.3|206462.3|17
1736822900000|2025-01-14 02:48:20|206550.9|206460.9|206553.1|206463.1|206557.1|206467.1|206544.6|206454.6|11
1736822910000|2025-01-14 02:48:30|206554.9|206464.9|206554.4|206464.4|206554.9|206464.9|206546.6|206456.6|8
1736822920000|2025-01-14 02:48:40|206554.6|206464.6|206551.9|206461.9|206556.9|206466.9|206551.9|206461.9|15
1736822930000|2025-01-14 02:48:50|206548.4|206458.4|206550.5|206460.5|206551.7|206461.7|206544.2|206454.2|17
1736822940000|2025-01-14 02:49:00|206551.9|206461.9|206553.2|206463.2|206556.9|206466.9|206551.7|206461.7|8
1736822950000|2025-01-14 02:49:10|206548.9|206458.9|206541.7|206451.7|206549|206459|206541.7|206451.7|15
1736822970000|2025-01-14 02:49:30|206540.2|206450.2|206542.6|206452.6|206543.8|206453.8|206538.5|206448.5|7
1736822980000|2025-01-14 02:49:40|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|206541.1|206451.1|1
1736822990000|2025-01-14 02:49:50|206542.3|206452.3|206542.3|206452.3|206542.3|206452.3|206542.3|206452.3|1
1736823000000|2025-01-14 02:50:00|206541|206451|206556.3|206466.3|206562.3|206472.3|206541|206451|17
1736823010000|2025-01-14 02:50:10|206552.5|206462.5|206549.3|206459.3|206555.5|206465.5|206544.5|206454.5|21
1736823020000|2025-01-14 02:50:20|206548.7|206458.7|206553.2|206463.2|206555.4|206465.4|206546|206456|24
1736823030000|2025-01-14 02:50:30|206554.5|206464.5|206554.9|206464.9|206558.5|206468.5|206551.7|206461.7|17
1736823040000|2025-01-14 02:50:40|206554.8|206464.8|206553|206463|206554.8|206464.8|206548.5|206458.5|21
1736823050000|2025-01-14 02:50:50|206554.4|206464.4|206553|206463|206557.2|206467.2|206551.4|206461.4|16
1736823060000|2025-01-14 02:51:00|206554.1|206464.1|206542.8|206452.8|206554.1|206464.1|206538.2|206448.2|19
1736823070000|2025-01-14 02:51:10|206542.7|206452.7|206536.7|206446.7|206546.7|206456.7|206536.7|206446.7|16
1736823080000|2025-01-14 02:51:20|206538.2|206448.2|206537.6|206447.6|206540.3|206450.3|206537.6|206447.6|5
1736823090000|2025-01-14 02:51:30|206540.1|206450.1|206539.5|206449.5|206542.7|206452.7|206539.5|206449.5|11
1736823100000|2025-01-14 02:51:40|206542.1|206452.1|206507.5|206417.5|206542.1|206452.1|206502.9|206412.9|16
1736823110000|2025-01-14 02:51:50|206499|206409|206482.4|206392.4|206508.8|206418.8|206477.5|206387.5|30
1736823120000|2025-01-14 02:52:00|206481.4|206391.4|206467|206377|206482.2|206392.2|206461.2|206371.2|27
1736823130000|2025-01-14 02:52:10|206468.5|206378.5|206464.4|206374.4|206472|206382|206459.2|206369.2|23
1736823140000|2025-01-14 02:52:20|206460.8|206370.8|206467.2|206377.2|206470.7|206380.7|206460.8|206370.8|26
1736823150000|2025-01-14 02:52:30|206465.3|206375.3|206470|206380|206471.6|206381.6|206461.7|206371.7|17
1736823160000|2025-01-14 02:52:40|206471|206381|206468.6|206378.6|206471|206381|206468.6|206378.6|3
1736823170000|2025-01-14 02:52:50|206468.7|206378.7|206468.3|206378.3|206470.2|206380.2|206465.2|206375.2|8
1736823180000|2025-01-14 02:53:00|206472.1|206382.1|206465.8|206375.8|206472.1|206382.1|206457|206367|29
1736823190000|2025-01-14 02:53:10|206465.1|206375.1|206466.4|206376.4|206468.4|206378.4|206464.7|206374.7|8
1736823200000|2025-01-14 02:53:20|206467.9|206377.9|206468.9|206378.9|206470.3|206380.3|206467.4|206377.4|4
1736823210000|2025-01-14 02:53:30|206470.3|206380.3|206466.3|206376.3|206470.3|206380.3|206460.6|206370.6|4
1736823220000|2025-01-14 02:53:40|206467.2|206377.2|206471|206381|206471|206381|206467.2|206377.2|2
1736823230000|2025-01-14 02:53:50|206470.1|206380.1|206466.7|206376.7|206470.1|206380.1|206464.6|206374.6|5
1736823240000|2025-01-14 02:54:00|206466.5|206376.5|206466.3|206376.3|206467.6|206377.6|206462.5|206372.5|12
1736823260000|2025-01-14 02:54:20|206468.6|206378.6|206467.6|206377.6|206475.8|206385.8|206465.9|206375.9|11
1736823270000|2025-01-14 02:54:30|206463.3|206373.3|206474.2|206384.2|206474.2|206384.2|206463.3|206373.3|9
1736823280000|2025-01-14 02:54:40|206477.2|206387.2|206463.4|206373.4|206477.2|206387.2|206461.6|206371.6|22
1736823290000|2025-01-14 02:54:50|206459.6|206369.6|206464.3|206374.3|206466.5|206376.5|206458.7|206368.7|10
1736823300000|2025-01-14 02:55:00|206465.1|206375.1|206467.5|206377.5|206470.9|206380.9|206458.7|206368.7|11
1736823310000|2025-01-14 02:55:10|206468.7|206378.7|206468.9|206378.9|206468.9|206378.9|206467.1|206377.1|4
1736823320000|2025-01-14 02:55:20|206468.7|206378.7|206466.3|206376.3|206469.9|206379.9|206465.4|206375.4|7
1736823330000|2025-01-14 02:55:30|206471.1|206381.1|206469.1|206379.1|206472.2|206382.2|206459.6|206369.6|13
1736823340000|2025-01-14 02:55:40|206467.3|206377.3|206464.7|206374.7|206467.3|206377.3|206464.7|206374.7|2
1736823350000|2025-01-14 02:55:50|206462.8|206372.8|206438|206348|206466|206376|206438|206348|21
1736823360000|2025-01-14 02:56:00|206438.9|206348.9|206439|206349|206440.6|206350.6|206436|206346|9
1736823370000|2025-01-14 02:56:10|206438.8|206348.8|206438.8|206348.8|206438.8|206348.8|206438.8|206348.8|1
1736823380000|2025-01-14 02:56:20|206436.6|206346.6|206433.8|206343.8|206436.6|206346.6|206433.8|206343.8|4
1736823390000|2025-01-14 02:56:30|206435.3|206345.3|206434.4|206344.4|206437.9|206347.9|206425.9|206335.9|19
1736823400000|2025-01-14 02:56:40|206433.1|206343.1|206442.1|206352.1|206442.1|206352.1|206431.4|206341.4|6
1736823420000|2025-01-14 02:57:00|206436.8|206346.8|206445.1|206355.1|206446|206356|206434.7|206344.7|9
1736823430000|2025-01-14 02:57:10|206442.5|206352.5|206438.9|206348.9|206442.5|206352.5|206438.7|206348.7|4
1736823440000|2025-01-14 02:57:20|206437.2|206347.2|206436.5|206346.5|206440.9|206350.9|206436.5|206346.5|6
1736823450000|2025-01-14 02:57:30|206435.5|206345.5|206436.4|206346.4|206439|206349|206435.5|206345.5|4
1736823460000|2025-01-14 02:57:40|206432.5|206342.5|206441.4|206351.4|206441.4|206351.4|206432.5|206342.5|7
1736823470000|2025-01-14 02:57:50|206440.3|206350.3|206432.1|206342.1|206440.3|206350.3|206430.5|206340.5|9
1736823480000|2025-01-14 02:58:00|206435.5|206345.5|206433.7|206343.7|206440.8|206350.8|206430.3|206340.3|16
1736823490000|2025-01-14 02:58:10|206438|206348|206436.9|206346.9|206443.9|206353.9|206434.9|206344.9|12
1736823500000|2025-01-14 02:58:20|206432|206342|206434.6|206344.6|206434.6|206344.6|206432|206342|2
1736823510000|2025-01-14 02:58:30|206427.8|206337.8|206431.1|206341.1|206432.6|206342.6|206427.8|206337.8|11
1736823520000|2025-01-14 02:58:40|206430.1|206340.1|206431.1|206341.1|206431.1|206341.1|206430.1|206340.1|2
1736823530000|2025-01-14 02:58:50|206432.8|206342.8|206434|206344|206434|206344|206430.3|206340.3|5
1736823540000|2025-01-14 02:59:00|206436.8|206346.8|206439.3|206349.3|206439.3|206349.3|206427|206337|7
1736823550000|2025-01-14 02:59:10|206443|206353|206442.8|206352.8|206443|206353|206442.8|206352.8|2
1736823560000|2025-01-14 02:59:20|206439.5|206349.5|206439.5|206349.5|206440.7|206350.7|206439.5|206349.5|3
1736823570000|2025-01-14 02:59:30|206437|206347|206433.5|206343.5|206437|206347|206428.9|206338.9|4
1736823580000|2025-01-14 02:59:40|206435.5|206345.5|206439.7|206349.7|206439.7|206349.7|206435.5|206345.5|2
1736823590000|2025-01-14 02:59:50|206440.6|206350.6|206437.1|206347.1|206440.6|206350.6|206436.7|206346.7|4
1736823600000|2025-01-14 03:00:00|206443|206353|206475|206385|206476.6|206386.6|206443|206353|14
1736823610000|2025-01-14 03:00:10|206474.8|206384.8|206521.2|206431.2|206522.9|206432.9|206474.6|206384.6|14
1736823620000|2025-01-14 03:00:20|206521.1|206431.1|206521.7|206431.7|206522.8|206432.8|206518.2|206428.2|11
1736823630000|2025-01-14 03:00:30|206518.1|206428.1|206523|206433|206523.2|206433.2|206517.5|206427.5|18
1736823640000|2025-01-14 03:00:40|206521.4|206431.4|206520.2|206430.2|206521.4|206431.4|206518|206428|7
1736823650000|2025-01-14 03:00:50|206519.6|206429.6|206516.9|206426.9|206521.1|206431.1|206516.6|206426.6|18
1736823660000|2025-01-14 03:01:00|206516.4|206426.4|206518.4|206428.4|206520.4|206430.4|206515.4|206425.4|21
1736823670000|2025-01-14 03:01:10|206522.3|206432.3|206522.3|206432.3|206522.3|206432.3|206517.6|206427.6|20
1736823680000|2025-01-14 03:01:20|206521.1|206431.1|206524.3|206434.3|206524.3|206434.3|206514.6|206424.6|25
1736823690000|2025-01-14 03:01:30|206521.5|206431.5|206523.4|206433.4|206523.4|206433.4|206517.6|206427.6|20
1736823700000|2025-01-14 03:01:40|206523|206433|206511.3|206421.3|206524.2|206434.2|206511.3|206421.3|22
1736823710000|2025-01-14 03:01:50|206510.9|206420.9|206507.7|206417.7|206517.2|206427.2|206507.7|206417.7|17
1736823720000|2025-01-14 03:02:00|206510.1|206420.1|206512.5|206422.5|206512.5|206422.5|206507.9|206417.9|4
1736823740000|2025-01-14 03:02:20|206511.3|206421.3|206468.7|206378.7|206514|206424|206464.5|206374.5|10
1736823750000|2025-01-14 03:02:30|206471.4|206381.4|206471.7|206381.7|206471.9|206381.9|206470.8|206380.8|6
1736823760000|2025-01-14 03:02:40|206471.5|206381.5|206471.2|206381.2|206471.5|206381.5|206470.2|206380.2|3
1736823770000|2025-01-14 03:02:50|206468.5|206378.5|206482.3|206392.3|206483.9|206393.9|206468.5|206378.5|12
1736823780000|2025-01-14 03:03:00|206480.1|206390.1|206472.8|206382.8|206480.1|206390.1|206471.4|206381.4|13
1736823790000|2025-01-14 03:03:10|206474.1|206384.1|206474.3|206384.3|206474.4|206384.4|206472.2|206382.2|12
1736823800000|2025-01-14 03:03:20|206472.6|206382.6|206474.6|206384.6|206476.8|206386.8|206471.8|206381.8|12
1736823810000|2025-01-14 03:03:30|206475.3|206385.3|206474|206384|206480|206390|206472|206382|17
1736823820000|2025-01-14 03:03:40|206474.8|206384.8|206473.8|206383.8|206479.3|206389.3|206471.3|206381.3|11
1736823830000|2025-01-14 03:03:50|206471.8|206381.8|206475.4|206385.4|206476.3|206386.3|206471.8|206381.8|17
1736823840000|2025-01-14 03:04:00|206478.1|206388.1|206470.6|206380.6|206478.1|206388.1|206470.6|206380.6|12
1736823850000|2025-01-14 03:04:10|206469|206379|206473.2|206383.2|206477.6|206387.6|206469|206379|8
1736823860000|2025-01-14 03:04:20|206473.9|206383.9|206475.5|206385.5|206480.5|206390.5|206473.3|206383.3|11
1736823870000|2025-01-14 03:04:30|206473.3|206383.3|206478.3|206388.3|206483|206393|206473|206383|19
1736823880000|2025-01-14 03:04:40|206476.8|206386.8|206473.3|206383.3|206476.8|206386.8|206472|206382|19
1736823890000|2025-01-14 03:04:50|206474.8|206384.8|206475.1|206385.1|206478.9|206388.9|206474.8|206384.8|22
1736823900000|2025-01-14 03:05:00|206476.1|206386.1|206475.7|206385.7|206481|206391|206472.9|206382.9|16
1736823910000|2025-01-14 03:05:10|206476.8|206386.8|206472.1|206382.1|206476.8|206386.8|206470.3|206380.3|13
1736823920000|2025-01-14 03:05:20|206474.2|206384.2|206472.4|206382.4|206474.2|206384.2|206468.3|206378.3|23
1736823930000|2025-01-14 03:05:30|206473.4|206383.4|206472.8|206382.8|206473.4|206383.4|206470|206380|12
1736823940000|2025-01-14 03:05:40|206473.2|206383.2|206469.6|206379.6|206473.2|206383.2|206469.2|206379.2|15
1736823950000|2025-01-14 03:05:50|206470.8|206380.8|206462.1|206372.1|206471|206381|206462.1|206372.1|10
1736823960000|2025-01-14 03:06:00|206460.9|206370.9|206460.1|206370.1|206464.3|206374.3|206458.7|206368.7|9
1736823970000|2025-01-14 03:06:10|206459.9|206369.9|206466.9|206376.9|206468.3|206378.3|206458.1|206368.1|14
1736823980000|2025-01-14 03:06:20|206465.9|206375.9|206470.7|206380.7|206471.9|206381.9|206464.1|206374.1|17
1736823990000|2025-01-14 03:06:30|206469.5|206379.5|206466.1|206376.1|206470.9|206380.9|206458.5|206368.5|11
1736824000000|2025-01-14 03:06:40|206468.8|206378.8|206466.4|206376.4|206468.8|206378.8|206460.3|206370.3|11
1736824010000|2025-01-14 03:06:50|206467.4|206377.4|206459.6|206369.6|206467.4|206377.4|206454.6|206364.6|14
1736824020000|2025-01-14 03:07:00|206457.8|206367.8|206457.7|206367.7|206465.2|206375.2|206456.6|206366.6|17
1736824030000|2025-01-14 03:07:10|206461.3|206371.3|206461.7|206371.7|206462.7|206372.7|206457.7|206367.7|18
1736824040000|2025-01-14 03:07:20|206461.5|206371.5|206457.7|206367.7|206462.7|206372.7|206457.7|206367.7|15
1736824050000|2025-01-14 03:07:30|206461.1|206371.1|206427.8|206337.8|206461.1|206371.1|206407.3|206317.3|19
1736824060000|2025-01-14 03:07:40|206429.8|206339.8|206426|206336|206432|206342|206424.3|206334.3|21
1736824070000|2025-01-14 03:07:50|206424.2|206334.2|206421.6|206331.6|206424.7|206334.7|206419|206329|21
1736824080000|2025-01-14 03:08:00|206424.2|206334.2|206419|206329|206424.2|206334.2|206415.5|206325.5|22
1736824090000|2025-01-14 03:08:10|206415.9|206325.9|206416.7|206326.7|206420.6|206330.6|206409.1|206319.1|22
1736824100000|2025-01-14 03:08:20|206412.7|206322.7|206416.7|206326.7|206419.1|206329.1|206407|206317|20
1736824110000|2025-01-14 03:08:30|206418.3|206328.3|206421.7|206331.7|206421.7|206331.7|206411.5|206321.5|24
1736824120000|2025-01-14 03:08:40|206420.2|206330.2|206410.1|206320.1|206423.6|206333.6|206410.1|206320.1|15
1736824130000|2025-01-14 03:08:50|206414.7|206324.7|206421.8|206331.8|206422.8|206332.8|206414.7|206324.7|24
1736824140000|2025-01-14 03:09:00|206424.7|206334.7|206417.4|206327.4|206424.7|206334.7|206415|206325|8
1736824150000|2025-01-14 03:09:10|206409.9|206319.9|206415.5|206325.5|206417.1|206327.1|206406.6|206316.6|5
1736824160000|2025-01-14 03:09:20|206417.1|206327.1|206416.6|206326.6|206418.4|206328.4|206415.8|206325.8|8
1736824170000|2025-01-14 03:09:30|206415.4|206325.4|206405.5|206315.5|206415.4|206325.4|206402.3|206312.3|6
1736824180000|2025-01-14 03:09:40|206404.5|206314.5|206397.8|206307.8|206404.5|206314.5|206397.8|206307.8|8
1736824190000|2025-01-14 03:09:50|206393.2|206303.2|206399.6|206309.6|206399.6|206309.6|206389.3|206299.3|20
1736824200000|2025-01-14 03:10:00|206395.4|206305.4|206392.6|206302.6|206395.6|206305.6|206383.4|206293.4|15
1736824210000|2025-01-14 03:10:10|206389.3|206299.3|206387.3|206297.3|206396.3|206306.3|206382.9|206292.9|26
1736824220000|2025-01-14 03:10:20|206389.7|206299.7|206387.5|206297.5|206389.7|206299.7|206380.5|206290.5|34
1736824230000|2025-01-14 03:10:30|206388.6|206298.6|206389.6|206299.6|206393|206303|206379.7|206289.7|27
1736824240000|2025-01-14 03:10:40|206388.7|206298.7|206386.9|206296.9|206389.4|206299.4|206381.4|206291.4|30
1736824250000|2025-01-14 03:10:50|206388.3|206298.3|206389.5|206299.5|206396.2|206306.2|206379.3|206289.3|29
1736824260000|2025-01-14 03:11:00|206386.4|206296.4|206377.2|206287.2|206393.2|206303.2|206362.6|206272.6|22
1736824270000|2025-01-14 03:11:10|206375.8|206285.8|206375.7|206285.7|206381.7|206291.7|206368.9|206278.9|26
1736824280000|2025-01-14 03:11:20|206376.7|206286.7|206381.7|206291.7|206384.4|206294.4|206374.6|206284.6|32
1736824290000|2025-01-14 03:11:30|206379.1|206289.1|206367.2|206277.2|206379.1|206289.1|206366|206276|19
1736824300000|2025-01-14 03:11:40|206366.4|206276.4|206365.9|206275.9|206368.5|206278.5|206363.9|206273.9|8
1736824310000|2025-01-14 03:11:50|206365.2|206275.2|206364.7|206274.7|206365.2|206275.2|206362.6|206272.6|7
1736824320000|2025-01-14 03:12:00|206363.7|206273.7|206367.3|206277.3|206367.3|206277.3|206363.5|206273.5|4
1736824330000|2025-01-14 03:12:10|206368.3|206278.3|206369.7|206279.7|206369.7|206279.7|206368.3|206278.3|2
1736824340000|2025-01-14 03:12:20|206369.9|206279.9|206370.9|206280.9|206372.1|206282.1|206369.9|206279.9|3
1736824350000|2025-01-14 03:12:30|206371.7|206281.7|206370.6|206280.6|206371.7|206281.7|206370.6|206280.6|2
1736824360000|2025-01-14 03:12:40|206368.5|206278.5|206369.2|206279.2|206370.4|206280.4|206368.5|206278.5|7
1736824370000|2025-01-14 03:12:50|206369|206279|206371.6|206281.6|206372.3|206282.3|206369|206279|5
1736824380000|2025-01-14 03:13:00|206374.2|206284.2|206373.8|206283.8|206375.2|206285.2|206373.8|206283.8|3
1736824390000|2025-01-14 03:13:10|206372|206282|206378.5|206288.5|206381.5|206291.5|206370.7|206280.7|30
1736824400000|2025-01-14 03:13:20|206382.1|206292.1|206383.3|206293.3|206386.6|206296.6|206375|206285|25
1736824410000|2025-01-14 03:13:30|206380.9|206290.9|206376.4|206286.4|206380.9|206290.9|206375.5|206285.5|19
1736824420000|2025-01-14 03:13:40|206375.7|206285.7|206379.7|206289.7|206383.1|206293.1|206375.7|206285.7|23
1736824430000|2025-01-14 03:13:50|206381.2|206291.2|206388.5|206298.5|206392.6|206302.6|206381.1|206291.1|13
1736824440000|2025-01-14 03:14:00|206390.8|206300.8|206388.4|206298.4|206390.8|206300.8|206380.9|206290.9|20
1736824450000|2025-01-14 03:14:10|206392.2|206302.2|206387.6|206297.6|206392.2|206302.2|206379.1|206289.1|33
1736824460000|2025-01-14 03:14:20|206388.6|206298.6|206386.6|206296.6|206391.4|206301.4|206379.7|206289.7|39
1736824470000|2025-01-14 03:14:30|206385.8|206295.8|206385.9|206295.9|206388.9|206298.9|206381.6|206291.6|25
1736824480000|2025-01-14 03:14:40|206386.3|206296.3|206377.6|206287.6|206394|206304|206377.6|206287.6|33
1736824490000|2025-01-14 03:14:50|206377.8|206287.8|206386.9|206296.9|206386.9|206296.9|206371.9|206281.9|29
1736824500000|2025-01-14 03:15:00|206376.7|206286.7|206387.3|206297.3|206391.3|206301.3|206376.7|206286.7|30
1736824510000|2025-01-14 03:15:10|206384.9|206294.9|206405.9|206315.9|206405.9|206315.9|206377.9|206287.9|28
1736824520000|2025-01-14 03:15:20|206407.6|206317.6|206409.8|206319.8|206420.8|206330.8|206406.9|206316.9|29
1736824530000|2025-01-14 03:15:30|206415.3|206325.3|206416.5|206326.5|206420.4|206330.4|206410.1|206320.1|10
1736824540000|2025-01-14 03:15:40|206420.5|206330.5|206432.5|206342.5|206435.5|206345.5|206420.5|206330.5|3
1736824550000|2025-01-14 03:15:50|206430.7|206340.7|206434.6|206344.6|206438.3|206348.3|206430.7|206340.7|7
1736824560000|2025-01-14 03:16:00|206436|206346|206436.6|206346.6|206440.4|206350.4|206435.8|206345.8|7
1736824570000|2025-01-14 03:16:10|206434.9|206344.9|206436|206346|206436.1|206346.1|206433.9|206343.9|4
1736824580000|2025-01-14 03:16:20|206434.7|206344.7|206435.7|206345.7|206435.7|206345.7|206434.7|206344.7|2
1736824590000|2025-01-14 03:16:30|206434.3|206344.3|206437.9|206347.9|206438.9|206348.9|206432.5|206342.5|11
1736824600000|2025-01-14 03:16:40|206437.7|206347.7|206435.2|206345.2|206437.7|206347.7|206435.2|206345.2|3
1736824610000|2025-01-14 03:16:50|206436.5|206346.5|206435.7|206345.7|206441.2|206351.2|206434.9|206344.9|11
1736824620000|2025-01-14 03:17:00|206434.3|206344.3|206431.8|206341.8|206434.3|206344.3|206417.9|206327.9|18
1736824630000|2025-01-14 03:17:10|206433.3|206343.3|206434.4|206344.4|206434.4|206344.4|206431.8|206341.8|6
1736824640000|2025-01-14 03:17:20|206435.7|206345.7|206434.5|206344.5|206437.7|206347.7|206433.2|206343.2|7
1736824650000|2025-01-14 03:17:30|206431.2|206341.2|206432.8|206342.8|206432.8|206342.8|206431.2|206341.2|2
1736824660000|2025-01-14 03:17:40|206433.6|206343.6|206436|206346|206440.9|206350.9|206432|206342|13
1736824670000|2025-01-14 03:17:50|206435.2|206345.2|206438.2|206348.2|206439.7|206349.7|206433.4|206343.4|11
1736824680000|2025-01-14 03:18:00|206436.8|206346.8|206433.3|206343.3|206437.1|206347.1|206430.4|206340.4|7
1736824690000|2025-01-14 03:18:10|206432.4|206342.4|206434.1|206344.1|206436.3|206346.3|206430.6|206340.6|9
1736824720000|2025-01-14 03:18:40|206432.4|206342.4|206433.9|206343.9|206433.9|206343.9|206432.3|206342.3|3
1736824730000|2025-01-14 03:18:50|206432|206342|206436.7|206346.7|206437.3|206347.3|206432|206342|5
1736824740000|2025-01-14 03:19:00|206437.3|206347.3|206442.5|206352.5|206443.5|206353.5|206437.3|206347.3|5
1736824750000|2025-01-14 03:19:10|206442.8|206352.8|206441.1|206351.1|206443.8|206353.8|206441.1|206351.1|3
1736824780000|2025-01-14 03:19:40|206439.6|206349.6|206436.2|206346.2|206440.9|206350.9|206436.2|206346.2|6
1736824790000|2025-01-14 03:19:50|206437.7|206347.7|206437.7|206347.7|206437.7|206347.7|206437.7|206347.7|1
1736824800000|2025-01-14 03:20:00|206436|206346|206436.4|206346.4|206438.9|206348.9|206433.9|206343.9|5
1736824810000|2025-01-14 03:20:10|206437|206347|206445.9|206355.9|206445.9|206355.9|206437|206347|5
1736824820000|2025-01-14 03:20:20|206444.9|206354.9|206445.5|206355.5|206445.5|206355.5|206442|206352|4
1736824830000|2025-01-14 03:20:30|206443.9|206353.9|206439.9|206349.9|206443.9|206353.9|206439.2|206349.2|6
1736824840000|2025-01-14 03:20:40|206438.6|206348.6|206436.8|206346.8|206438.6|206348.6|206434.7|206344.7|4
1736824850000|2025-01-14 03:20:50|206437.3|206347.3|206436.1|206346.1|206438.2|206348.2|206434.9|206344.9|8
1736824860000|2025-01-14 03:21:00|206435.7|206345.7|206432.6|206342.6|206436.1|206346.1|206429.7|206339.7|9
1736824880000|2025-01-14 03:21:20|206430.4|206340.4|206431.4|206341.4|206431.4|206341.4|206430.4|206340.4|2
1736824890000|2025-01-14 03:21:30|206429.6|206339.6|206428.6|206338.6|206429.6|206339.6|206428.6|206338.6|2
1736824900000|2025-01-14 03:21:40|206430.1|206340.1|206431.8|206341.8|206433.7|206343.7|206430.1|206340.1|3
1736824910000|2025-01-14 03:21:50|206431|206341|206428.8|206338.8|206435.1|206345.1|206428.8|206338.8|6
1736824920000|2025-01-14 03:22:00|206429.5|206339.5|206428.7|206338.7|206435.5|206345.5|206428.7|206338.7|13
1736824930000|2025-01-14 03:22:10|206431.9|206341.9|206431.9|206341.9|206431.9|206341.9|206431.9|206341.9|1
1736824960000|2025-01-14 03:22:40|206430.8|206340.8|206430.8|206340.8|206430.8|206340.8|206430.8|206340.8|1
1736824980000|2025-01-14 03:23:00|206432|206342|206433.2|206343.2|206442.8|206352.8|206432|206342|4
1736824990000|2025-01-14 03:23:10|206435|206345|206434.6|206344.6|206435.1|206345.1|206434.6|206344.6|4
1736825000000|2025-01-14 03:23:20|206435.1|206345.1|206433.6|206343.6|206435.1|206345.1|206432.3|206342.3|3
1736825020000|2025-01-14 03:23:40|206435|206345|206440.8|206350.8|206440.8|206350.8|206435|206345|4
1736825030000|2025-01-14 03:23:50|206442.3|206352.3|206443.8|206353.8|206443.8|206353.8|206442.3|206352.3|4
1736825040000|2025-01-14 03:24:00|206445.2|206355.2|206456.7|206366.7|206457.1|206367.1|206445.2|206355.2|14
1736825060000|2025-01-14 03:24:20|206453.6|206363.6|206453.9|206363.9|206455.9|206365.9|206451.2|206361.2|7
1736825080000|2025-01-14 03:24:40|206450.5|206360.5|206450.1|206360.1|206451|206361|206444.5|206354.5|9
1736825090000|2025-01-14 03:24:50|206447.2|206357.2|206451.4|206361.4|206452.4|206362.4|206447.2|206357.2|6
1736825100000|2025-01-14 03:25:00|206450.4|206360.4|206446.6|206356.6|206451.7|206361.7|206446.6|206356.6|5
1736825110000|2025-01-14 03:25:10|206445.9|206355.9|206444.3|206354.3|206448.1|206358.1|206442.7|206352.7|10
1736825120000|2025-01-14 03:25:20|206445.1|206355.1|206444.1|206354.1|206448.4|206358.4|206443.1|206353.1|7
1736825130000|2025-01-14 03:25:30|206448.7|206358.7|206446.7|206356.7|206448.7|206358.7|206442.6|206352.6|7
1736825140000|2025-01-14 03:25:40|206443.5|206353.5|206443.7|206353.7|206443.7|206353.7|206443.5|206353.5|2
1736825160000|2025-01-14 03:26:00|206447.7|206357.7|206448.2|206358.2|206451.5|206361.5|206447.6|206357.6|9
1736825180000|2025-01-14 03:26:20|206450.1|206360.1|206454.4|206364.4|206456.9|206366.9|206450.1|206360.1|7
1736825190000|2025-01-14 03:26:30|206453.9|206363.9|206451.1|206361.1|206453.9|206363.9|206451.1|206361.1|6
1736825200000|2025-01-14 03:26:40|206449.1|206359.1|206432.7|206342.7|206449.1|206359.1|206431.4|206341.4|7
1736825210000|2025-01-14 03:26:50|206434.5|206344.5|206433.5|206343.5|206434.5|206344.5|206433.5|206343.5|3
1736825220000|2025-01-14 03:27:00|206434.8|206344.8|206441.9|206351.9|206441.9|206351.9|206434.8|206344.8|6
1736825240000|2025-01-14 03:27:20|206440.2|206350.2|206441.9|206351.9|206443.5|206353.5|206440.2|206350.2|5
1736825250000|2025-01-14 03:27:30|206434.7|206344.7|206434.4|206344.4|206434.7|206344.7|206434.4|206344.4|2
1736825280000|2025-01-14 03:28:00|206430|206340|206441.5|206351.5|206442.6|206352.6|206430|206340|4
1736825290000|2025-01-14 03:28:10|206440.2|206350.2|206436.3|206346.3|206440.2|206350.2|206434.2|206344.2|8
1736825330000|2025-01-14 03:28:50|206435|206345|206437.1|206347.1|206440.7|206350.7|206435|206345|5
1736825340000|2025-01-14 03:29:00|206435|206345|206431.1|206341.1|206435|206345|206430.4|206340.4|4
1736825380000|2025-01-14 03:29:40|206431|206341|206431|206341|206431|206341|206431|206341|1
1736825400000|2025-01-14 03:30:00|206429.6|206339.6|206431.3|206341.3|206432.7|206342.7|206429.6|206339.6|6
1736825410000|2025-01-14 03:30:10|206429.8|206339.8|206429.8|206339.8|206429.8|206339.8|206429.8|206339.8|1
1736825420000|2025-01-14 03:30:20|206428.4|206338.4|206415.1|206325.1|206428.4|206338.4|206412.3|206322.3|7
1736825430000|2025-01-14 03:30:30|206415|206325|206411.7|206321.7|206415|206325|206409.4|206319.4|5
1736825440000|2025-01-14 03:30:40|206410.2|206320.2|206408.6|206318.6|206410.6|206320.6|206407.3|206317.3|5
1736825450000|2025-01-14 03:30:50|206410.2|206320.2|206412.6|206322.6|206414.8|206324.8|206410.2|206320.2|9
1736825460000|2025-01-14 03:31:00|206416|206326|206422|206332|206422|206332|206415.3|206325.3|5
1736825470000|2025-01-14 03:31:10|206420.2|206330.2|206417.9|206327.9|206420.2|206330.2|206417.9|206327.9|3
1736825490000|2025-01-14 03:31:30|206416.5|206326.5|206414.3|206324.3|206416.5|206326.5|206412.8|206322.8|4
1736825510000|2025-01-14 03:31:50|206412.6|206322.6|206405.4|206315.4|206412.6|206322.6|206394.7|206304.7|6
1736825520000|2025-01-14 03:32:00|206407.8|206317.8|206416.4|206326.4|206418.6|206328.6|206407.8|206317.8|4
1736825530000|2025-01-14 03:32:10|206415.8|206325.8|206407.7|206317.7|206415.8|206325.8|206405.5|206315.5|16
1736825540000|2025-01-14 03:32:20|206405.2|206315.2|206410.4|206320.4|206413.5|206323.5|206405.2|206315.2|15
1736825550000|2025-01-14 03:32:30|206410.9|206320.9|206414.7|206324.7|206416.4|206326.4|206407.7|206317.7|15
1736825560000|2025-01-14 03:32:40|206415.5|206325.5|206415.4|206325.4|206415.5|206325.5|206415.4|206325.4|2
1736825570000|2025-01-14 03:32:50|206415.9|206325.9|206431.4|206341.4|206435.8|206345.8|206413.4|206323.4|14
1736825580000|2025-01-14 03:33:00|206433.2|206343.2|206434.2|206344.2|206436|206346|206431.9|206341.9|13
1736825590000|2025-01-14 03:33:10|206436|206346|206436|206346|206436|206346|206436|206346|1
1736825600000|2025-01-14 03:33:20|206434.4|206344.4|206434.7|206344.7|206435.1|206345.1|206434.2|206344.2|7
1736825610000|2025-01-14 03:33:30|206432.6|206342.6|206427.2|206337.2|206433.6|206343.6|206425.7|206335.7|17
1736825620000|2025-01-14 03:33:40|206426.9|206336.9|206424.4|206334.4|206426.9|206336.9|206414.8|206324.8|3
1736825630000|2025-01-14 03:33:50|206424.9|206334.9|206425.3|206335.3|206426.6|206336.6|206423.8|206333.8|9
1736825640000|2025-01-14 03:34:00|206424.3|206334.3|206423.3|206333.3|206424.3|206334.3|206423.3|206333.3|2
1736825650000|2025-01-14 03:34:10|206421.9|206331.9|206418.3|206328.3|206424.5|206334.5|206409.4|206319.4|17
1736825670000|2025-01-14 03:34:30|206416.8|206326.8|206415.9|206325.9|206419.2|206329.2|206413.4|206323.4|7
1736825680000|2025-01-14 03:34:40|206414.3|206324.3|206411.4|206321.4|206414.5|206324.5|206406.9|206316.9|16
1736825690000|2025-01-14 03:34:50|206411.9|206321.9|206408.7|206318.7|206414.4|206324.4|206407.4|206317.4|11
1736825700000|2025-01-14 03:35:00|206409.4|206319.4|206409.4|206319.4|206409.4|206319.4|206409.4|206319.4|1
1736825720000|2025-01-14 03:35:20|206410.7|206320.7|206409.8|206319.8|206415.3|206325.3|206407|206317|10
1736825730000|2025-01-14 03:35:30|206410.2|206320.2|206409.5|206319.5|206410.2|206320.2|206409.5|206319.5|2
1736825740000|2025-01-14 03:35:40|206408.7|206318.7|206411.5|206321.5|206413.3|206323.3|206408.7|206318.7|7
1736825750000|2025-01-14 03:35:50|206413.6|206323.6|206409.5|206319.5|206413.6|206323.6|206409.5|206319.5|2
1736825760000|2025-01-14 03:36:00|206410.3|206320.3|206407.7|206317.7|206413.8|206323.8|206403.3|206313.3|13
1736825770000|2025-01-14 03:36:10|206406|206316|206404.3|206314.3|206406|206316|206402.4|206312.4|4
1736825780000|2025-01-14 03:36:20|206403.1|206313.1|206404.6|206314.6|206405.1|206315.1|206401.2|206311.2|6
1736825790000|2025-01-14 03:36:30|206403.1|206313.1|206401.6|206311.6|206403.1|206313.1|206394.3|206304.3|11
1736825800000|2025-01-14 03:36:40|206401|206311|206397.4|206307.4|206401|206311|206397.4|206307.4|2
1736825810000|2025-01-14 03:36:50|206398.4|206308.4|206400.3|206310.3|206400.3|206310.3|206398.4|206308.4|3
1736825840000|2025-01-14 03:37:20|206396|206306|206396|206306|206396|206306|206396|206306|1
1736825850000|2025-01-14 03:37:30|206399|206309|206402.2|206312.2|206405|206315|206399|206309|7
1736825860000|2025-01-14 03:37:40|206400.9|206310.9|206398.1|206308.1|206405.9|206315.9|206396.6|206306.6|4
1736825870000|2025-01-14 03:37:50|206399.4|206309.4|206402.6|206312.6|206404.6|206314.6|206399.4|206309.4|4
1736825880000|2025-01-14 03:38:00|206403.6|206313.6|206406.3|206316.3|206407.8|206317.8|206400.3|206310.3|6
1736825900000|2025-01-14 03:38:20|206407.1|206317.1|206407.6|206317.6|206408.5|206318.5|206407.1|206317.1|3
1736825910000|2025-01-14 03:38:30|206405.3|206315.3|206401.6|206311.6|206405.3|206315.3|206397|206307|4
1736825920000|2025-01-14 03:38:40|206402.8|206312.8|206400.9|206310.9|206402.8|206312.8|206399.8|206309.8|5
1736825930000|2025-01-14 03:38:50|206404|206314|206407.9|206317.9|206407.9|206317.9|206404|206314|2
1736825940000|2025-01-14 03:39:00|206407.1|206317.1|206406.9|206316.9|206408.7|206318.7|206406.9|206316.9|5
1736825960000|2025-01-14 03:39:20|206407.7|206317.7|206406.4|206316.4|206407.7|206317.7|206406.4|206316.4|2
1736826000000|2025-01-14 03:40:00|206405.8|206315.8|206408.3|206318.3|206409.4|206319.4|206405.8|206315.8|4
1736826010000|2025-01-14 03:40:10|206407|206317|206407.8|206317.8|206407.8|206317.8|206407|206317|3
1736826020000|2025-01-14 03:40:20|206407.6|206317.6|206406.2|206316.2|206408.6|206318.6|206401|206311|6
1736826040000|2025-01-14 03:40:40|206407.7|206317.7|206408.9|206318.9|206409.2|206319.2|206405.8|206315.8|4
1736826050000|2025-01-14 03:40:50|206410.3|206320.3|206409.8|206319.8|206410.3|206320.3|206409.8|206319.8|2
1736826060000|2025-01-14 03:41:00|206408.3|206318.3|206405.3|206315.3|206408.8|206318.8|206405.3|206315.3|6
1736826070000|2025-01-14 03:41:10|206406.6|206316.6|206412.4|206322.4|206413.7|206323.7|206406.6|206316.6|3
1736826090000|2025-01-14 03:41:30|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|1
1736826120000|2025-01-14 03:42:00|206411|206321|206411|206321|206411|206321|206410.5|206320.5|3
1736826130000|2025-01-14 03:42:10|206412|206322|206409.9|206319.9|206412|206322|206409.2|206319.2|5
1736826140000|2025-01-14 03:42:20|206409.2|206319.2|206409.2|206319.2|206409.2|206319.2|206409.2|206319.2|1
1736826150000|2025-01-14 03:42:30|206409.9|206319.9|206415.2|206325.2|206420|206330|206405.8|206315.8|6
1736826160000|2025-01-14 03:42:40|206412.9|206322.9|206433|206343|206433|206343|206412.9|206322.9|6
1736826170000|2025-01-14 03:42:50|206432.8|206342.8|206433.1|206343.1|206433.8|206343.8|206432.8|206342.8|4
1736826180000|2025-01-14 03:43:00|206431.1|206341.1|206433.3|206343.3|206433.3|206343.3|206431.1|206341.1|3
1736826190000|2025-01-14 03:43:10|206433.4|206343.4|206433.4|206343.4|206433.4|206343.4|206433.4|206343.4|1
1736826200000|2025-01-14 03:43:20|206431.1|206341.1|206433.4|206343.4|206433.4|206343.4|206431.1|206341.1|2
1736826210000|2025-01-14 03:43:30|206430.3|206340.3|206450.9|206360.9|206450.9|206360.9|206430.3|206340.3|10
1736826220000|2025-01-14 03:43:40|206449.6|206359.6|206452.8|206362.8|206453.2|206363.2|206447.7|206357.7|14
1736826230000|2025-01-14 03:43:50|206450.9|206360.9|206451.7|206361.7|206453.9|206363.9|206449.3|206359.3|8
1736826240000|2025-01-14 03:44:00|206452.8|206362.8|206486.7|206396.7|206490.6|206400.6|206451.7|206361.7|26
1736826250000|2025-01-14 03:44:10|206485.9|206395.9|206486.3|206396.3|206486.3|206396.3|206484.2|206394.2|6
1736826260000|2025-01-14 03:44:20|206485.1|206395.1|206485.1|206395.1|206487.4|206397.4|206481.4|206391.4|15
1736826270000|2025-01-14 03:44:30|206484.6|206394.6|206485|206395|206485.4|206395.4|206484.6|206394.6|4
1736826280000|2025-01-14 03:44:40|206488.8|206398.8|206485.1|206395.1|206488.8|206398.8|206484.8|206394.8|5
1736826290000|2025-01-14 03:44:50|206484.9|206394.9|206485.6|206395.6|206486.1|206396.1|206480|206390|6
1736826300000|2025-01-14 03:45:00|206484|206394|206486.9|206396.9|206487.8|206397.8|206484|206394|15
1736826310000|2025-01-14 03:45:10|206487.7|206397.7|206487.5|206397.5|206489.3|206399.3|206485.6|206395.6|28
1736826320000|2025-01-14 03:45:20|206482.8|206392.8|206485.2|206395.2|206487.4|206397.4|206482.4|206392.4|9
1736826330000|2025-01-14 03:45:30|206483.7|206393.7|206487.7|206397.7|206489.5|206399.5|206479.1|206389.1|29
1736826340000|2025-01-14 03:45:40|206487.8|206397.8|206490.3|206400.3|206491.3|206401.3|206478.2|206388.2|26
1736826350000|2025-01-14 03:45:50|206489.5|206399.5|206498.7|206408.7|206505.6|206415.6|206484.6|206394.6|25
1736826360000|2025-01-14 03:46:00|206494.4|206404.4|206519.9|206429.9|206519.9|206429.9|206494.4|206404.4|33
1736826370000|2025-01-14 03:46:10|206518.5|206428.5|206524.4|206434.4|206525.7|206435.7|206516.2|206426.2|15
1736826380000|2025-01-14 03:46:20|206521.3|206431.3|206521.5|206431.5|206525.1|206435.1|206518.7|206428.7|9
1736826390000|2025-01-14 03:46:30|206519.8|206429.8|206517.4|206427.4|206523.6|206433.6|206515.6|206425.6|37
1736826400000|2025-01-14 03:46:40|206516.5|206426.5|206513.4|206423.4|206522.9|206432.9|206511.1|206421.1|35
1736826410000|2025-01-14 03:46:50|206516.4|206426.4|206517.3|206427.3|206522.1|206432.1|206508.2|206418.2|39
1736826420000|2025-01-14 03:47:00|206513.1|206423.1|206510.7|206420.7|206521.2|206431.2|206509.3|206419.3|25
1736826430000|2025-01-14 03:47:10|206513.3|206423.3|206511.7|206421.7|206519.5|206429.5|206509.1|206419.1|16
1736826440000|2025-01-14 03:47:20|206510.2|206420.2|206510.6|206420.6|206511.6|206421.6|206510.1|206420.1|4
1736826470000|2025-01-14 03:47:50|206509.1|206419.1|206511.5|206421.5|206514.8|206424.8|206507.8|206417.8|11
1736826480000|2025-01-14 03:48:00|206508.5|206418.5|206508.6|206418.6|206509.9|206419.9|206505.2|206415.2|15
1736826490000|2025-01-14 03:48:10|206507.7|206417.7|206509.9|206419.9|206512.9|206422.9|206507.1|206417.1|8
1736826500000|2025-01-14 03:48:20|206505.9|206415.9|206507.6|206417.6|206507.6|206417.6|206505.9|206415.9|3
1736826510000|2025-01-14 03:48:30|206508.5|206418.5|206509.1|206419.1|206509.3|206419.3|206508.5|206418.5|3
1736826520000|2025-01-14 03:48:40|206510.8|206420.8|206521|206431|206524.9|206434.9|206510.8|206420.8|16
1736826530000|2025-01-14 03:48:50|206523.5|206433.5|206524.4|206434.4|206529|206439|206522.8|206432.8|9
1736826540000|2025-01-14 03:49:00|206523.1|206433.1|206523.7|206433.7|206525.4|206435.4|206521.4|206431.4|9
1736826550000|2025-01-14 03:49:10|206525.2|206435.2|206520.1|206430.1|206525.6|206435.6|206513.6|206423.6|25
1736826560000|2025-01-14 03:49:20|206520.3|206430.3|206520.3|206430.3|206521.4|206431.4|206516.7|206426.7|20
1736826570000|2025-01-14 03:49:30|206519.2|206429.2|206516.4|206426.4|206519.3|206429.3|206512.2|206422.2|11
1736826580000|2025-01-14 03:49:40|206517.6|206427.6|206520.5|206430.5|206522.5|206432.5|206516.4|206426.4|18
1736826590000|2025-01-14 03:49:50|206519|206429|206518.5|206428.5|206524.3|206434.3|206515.6|206425.6|22
1736826600000|2025-01-14 03:50:00|206517.5|206427.5|206520.4|206430.4|206526.1|206436.1|206514.6|206424.6|9
1736826610000|2025-01-14 03:50:10|206521.7|206431.7|206524.2|206434.2|206529|206439|206521.6|206431.6|18
1736826620000|2025-01-14 03:50:20|206524.6|206434.6|206518.6|206428.6|206527.3|206437.3|206516.7|206426.7|19
1736826630000|2025-01-14 03:50:30|206517.1|206427.1|206517.4|206427.4|206518.7|206428.7|206513.6|206423.6|12
1736826640000|2025-01-14 03:50:40|206515.9|206425.9|206506.9|206416.9|206516.1|206426.1|206504.7|206414.7|21
1736826660000|2025-01-14 03:51:00|206504.5|206414.5|206507.8|206417.8|206511.4|206421.4|206503.3|206413.3|12
1736826670000|2025-01-14 03:51:10|206503.1|206413.1|206506.8|206416.8|206511.1|206421.1|206502|206412|20
1736826680000|2025-01-14 03:51:20|206508.7|206418.7|206512.7|206422.7|206521.5|206431.5|206505.4|206415.4|17
1736826690000|2025-01-14 03:51:30|206513.3|206423.3|206512.8|206422.8|206518.1|206428.1|206509.5|206419.5|11
1736826720000|2025-01-14 03:52:00|206519|206429|206512.6|206422.6|206519|206429|206504.4|206414.4|12
1736826730000|2025-01-14 03:52:10|206514.4|206424.4|206518|206428|206518|206428|206503.9|206413.9|17
1736826740000|2025-01-14 03:52:20|206522|206432|206516.6|206426.6|206524.9|206434.9|206516.6|206426.6|14
1736826750000|2025-01-14 03:52:30|206522.3|206432.3|206523.8|206433.8|206527.7|206437.7|206521.4|206431.4|21
1736826760000|2025-01-14 03:52:40|206525.7|206435.7|206528.5|206438.5|206531.4|206441.4|206525.7|206435.7|8
1736826770000|2025-01-14 03:52:50|206524.7|206434.7|206524.5|206434.5|206525.2|206435.2|206514.8|206424.8|19
1736826780000|2025-01-14 03:53:00|206524.2|206434.2|206533.3|206443.3|206533.9|206443.9|206515.5|206425.5|24
1736826790000|2025-01-14 03:53:10|206532|206442|206535.1|206445.1|206538|206448|206526.2|206436.2|19
1736826800000|2025-01-14 03:53:20|206534.7|206444.7|206531.5|206441.5|206535.6|206445.6|206531|206441|8
1736826810000|2025-01-14 03:53:30|206531.1|206441.1|206517.1|206427.1|206533.1|206443.1|206506.7|206416.7|14
1736826820000|2025-01-14 03:53:40|206514.8|206424.8|206516|206426|206518.2|206428.2|206511.9|206421.9|11
1736826840000|2025-01-14 03:54:00|206517.4|206427.4|206513.7|206423.7|206519.5|206429.5|206513.1|206423.1|4
1736826850000|2025-01-14 03:54:10|206515.3|206425.3|206514.5|206424.5|206515.3|206425.3|206510|206420|9
1736826870000|2025-01-14 03:54:30|206515.8|206425.8|206518|206428|206518|206428|206515.8|206425.8|2
1736826890000|2025-01-14 03:54:50|206516.7|206426.7|206520|206430|206520|206430|206516.7|206426.7|4
1736826900000|2025-01-14 03:55:00|206522|206432|206522|206432|206522|206432|206518.1|206428.1|4
1736826910000|2025-01-14 03:55:10|206520.5|206430.5|206521.7|206431.7|206521.7|206431.7|206520.5|206430.5|2
1736826920000|2025-01-14 03:55:20|206523.6|206433.6|206521.2|206431.2|206523.6|206433.6|206516|206426|4
1736826930000|2025-01-14 03:55:30|206519.8|206429.8|206515.9|206425.9|206519.8|206429.8|206502|206412|22
1736826940000|2025-01-14 03:55:40|206514.7|206424.7|206516.1|206426.1|206518.2|206428.2|206505.2|206415.2|15
1736826950000|2025-01-14 03:55:50|206514.5|206424.5|206504.9|206414.9|206514.5|206424.5|206502.4|206412.4|15
1736826960000|2025-01-14 03:56:00|206501.5|206411.5|206502.6|206412.6|206504.3|206414.3|206488.9|206398.9|8
1736826970000|2025-01-14 03:56:10|206503.3|206413.3|206503|206413|206504.4|206414.4|206501.5|206411.5|7
1736826980000|2025-01-14 03:56:20|206507.2|206417.2|206505.2|206415.2|206509.4|206419.4|206503.4|206413.4|8
1736826990000|2025-01-14 03:56:30|206506.8|206416.8|206506.6|206416.6|206508.9|206418.9|206506.6|206416.6|4
1736827000000|2025-01-14 03:56:40|206508.3|206418.3|206506.9|206416.9|206512.9|206422.9|206503.9|206413.9|10
1736827010000|2025-01-14 03:56:50|206508.4|206418.4|206507.4|206417.4|206508.4|206418.4|206507.1|206417.1|4
1736827020000|2025-01-14 03:57:00|206509.3|206419.3|206506.6|206416.6|206511.2|206421.2|206505.1|206415.1|11
1736827030000|2025-01-14 03:57:10|206506.3|206416.3|206506.7|206416.7|206508.1|206418.1|206503.5|206413.5|10
1736827040000|2025-01-14 03:57:20|206508|206418|206504.4|206414.4|206509|206419|206493.9|206403.9|4
1736827060000|2025-01-14 03:57:40|206505.3|206415.3|206503.3|206413.3|206505.3|206415.3|206501.5|206411.5|4
1736827070000|2025-01-14 03:57:50|206505.1|206415.1|206505|206415|206505.1|206415.1|206505|206415|2
1736827080000|2025-01-14 03:58:00|206504.6|206414.6|206504.6|206414.6|206508.7|206418.7|206504.6|206414.6|14
1736827100000|2025-01-14 03:58:20|206505.7|206415.7|206506.7|206416.7|206506.7|206416.7|206498.5|206408.5|6
1736827110000|2025-01-14 03:58:30|206507.7|206417.7|206529.4|206439.4|206536.9|206446.9|206507.7|206417.7|6
1736827120000|2025-01-14 03:58:40|206529.5|206439.5|206529|206439|206530.2|206440.2|206529|206439|5
1736827140000|2025-01-14 03:59:00|206529.8|206439.8|206535.1|206445.1|206535.1|206445.1|206529|206439|3
1736827150000|2025-01-14 03:59:10|206533.1|206443.1|206535|206445|206535.5|206445.5|206533.1|206443.1|5
1736827160000|2025-01-14 03:59:20|206537.6|206447.6|206539|206449|206539.1|206449.1|206537.6|206447.6|3
1736827170000|2025-01-14 03:59:30|206540.1|206450.1|206542.1|206452.1|206542.3|206452.3|206538|206448|9
1736827210000|2025-01-14 04:00:10|206544|206454|206544|206454|206544|206454|206544|206454|1
1736827220000|2025-01-14 04:00:20|206540.7|206450.7|206544.9|206454.9|206549|206459|206540.7|206450.7|7
1736827240000|2025-01-14 04:00:40|206545.6|206455.6|206542.1|206452.1|206545.6|206455.6|206542.1|206452.1|2
1736827270000|2025-01-14 04:01:10|206543.6|206453.6|206541.1|206451.1|206549.1|206459.1|206541.1|206451.1|14
1736827290000|2025-01-14 04:01:30|206537|206447|206535.2|206445.2|206537|206447|206535.2|206445.2|2
1736827300000|2025-01-14 04:01:40|206535.5|206445.5|206535.9|206445.9|206535.9|206445.9|206535.5|206445.5|2
1736827320000|2025-01-14 04:02:00|206535.5|206445.5|206535.5|206445.5|206535.5|206445.5|206535.5|206445.5|1
1736827350000|2025-01-14 04:02:30|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|1
1736827370000|2025-01-14 04:02:50|206536.2|206446.2|206536.2|206446.2|206536.2|206446.2|206536.2|206446.2|1
1736827380000|2025-01-14 04:03:00|206539.7|206449.7|206546.4|206456.4|206552|206462|206539.7|206449.7|6
1736827390000|2025-01-14 04:03:10|206546.1|206456.1|206567.8|206477.8|206567.8|206477.8|206546.1|206456.1|9
1736827400000|2025-01-14 04:03:20|206566.6|206476.6|206567|206477|206567.4|206477.4|206563.6|206473.6|12
1736827410000|2025-01-14 04:03:30|206560.5|206470.5|206567.2|206477.2|206568.9|206478.9|206560.5|206470.5|15
1736827420000|2025-01-14 04:03:40|206568.9|206478.9|206609.4|206519.4|206609.4|206519.4|206567.2|206477.2|13
1736827430000|2025-01-14 04:03:50|206609.3|206519.3|206604.7|206514.7|206609.4|206519.4|206601.3|206511.3|18
1736827440000|2025-01-14 04:04:00|206604.9|206514.9|206591.8|206501.8|206604.9|206514.9|206586.9|206496.9|7
1736827450000|2025-01-14 04:04:10|206602.3|206512.3|206592|206502|206602.3|206512.3|206588.3|206498.3|6
1736827460000|2025-01-14 04:04:20|206593.3|206503.3|206609.9|206519.9|206610.2|206520.2|206586.4|206496.4|11
1736827470000|2025-01-14 04:04:30|206609.1|206519.1|206614.4|206524.4|206617.6|206527.6|206609.1|206519.1|17
1736827480000|2025-01-14 04:04:40|206614.6|206524.6|206618.3|206528.3|206618.3|206528.3|206607|206517|8
1736827490000|2025-01-14 04:04:50|206617.7|206527.7|206618.4|206528.4|206619.1|206529.1|206610.9|206520.9|8
1736827500000|2025-01-14 04:05:00|206620.6|206530.6|206619.7|206529.7|206621.1|206531.1|206618.3|206528.3|8
1736827510000|2025-01-14 04:05:10|206614.6|206524.6|206614.8|206524.8|206619.7|206529.7|206612.1|206522.1|6
1736827520000|2025-01-14 04:05:20|206615.1|206525.1|206614.2|206524.2|206616.7|206526.7|206609.2|206519.2|8
1736827530000|2025-01-14 04:05:30|206616.4|206526.4|206614.8|206524.8|206616.4|206526.4|206608.5|206518.5|18
1736827540000|2025-01-14 04:05:40|206608.7|206518.7|206615.2|206525.2|206616.4|206526.4|206608|206518|10
1736827550000|2025-01-14 04:05:50|206614|206524|206608.7|206518.7|206615.3|206525.3|206608.7|206518.7|5
1736827560000|2025-01-14 04:06:00|206615.3|206525.3|206619.1|206529.1|206623.7|206533.7|206613.4|206523.4|13
1736827570000|2025-01-14 04:06:10|206618.5|206528.5|206614.1|206524.1|206618.7|206528.7|206606.3|206516.3|15
1736827580000|2025-01-14 04:06:20|206613.7|206523.7|206614.4|206524.4|206614.4|206524.4|206613.7|206523.7|2
1736827590000|2025-01-14 04:06:30|206609.2|206519.2|206618.7|206528.7|206620.3|206530.3|206609.2|206519.2|15
1736827600000|2025-01-14 04:06:40|206620|206530|206622.9|206532.9|206623.2|206533.2|206596|206506|8
1736827610000|2025-01-14 04:06:50|206622.2|206532.2|206621.4|206531.4|206623.1|206533.1|206617.9|206527.9|6
1736827620000|2025-01-14 04:07:00|206615.6|206525.6|206614.2|206524.2|206616.1|206526.1|206613|206523|5
1736827630000|2025-01-14 04:07:10|206615.7|206525.7|206618.2|206528.2|206618.2|206528.2|206612.1|206522.1|5
1736827640000|2025-01-14 04:07:20|206618|206528|206614.7|206524.7|206618|206528|206607|206517|5
1736827650000|2025-01-14 04:07:30|206604.2|206514.2|206622.3|206532.3|206622.8|206532.8|206604.2|206514.2|6
1736827660000|2025-01-14 04:07:40|206623.3|206533.3|206604.4|206514.4|206623.3|206533.3|206604.4|206514.4|13
1736827670000|2025-01-14 04:07:50|206604.7|206514.7|206594.9|206504.9|206607.2|206517.2|206591|206501|17
1736827680000|2025-01-14 04:08:00|206592.3|206502.3|206600|206510|206601.7|206511.7|206592.3|206502.3|13
1736827690000|2025-01-14 04:08:10|206602.7|206512.7|206606|206516|206606|206516|206602.7|206512.7|3
1736827700000|2025-01-14 04:08:20|206607.7|206517.7|206601.9|206511.9|206613.2|206523.2|206600.9|206510.9|13
1736827710000|2025-01-14 04:08:30|206603.1|206513.1|206594.2|206504.2|206607.7|206517.7|206591.3|206501.3|16
1736827720000|2025-01-14 04:08:40|206598.1|206508.1|206596.8|206506.8|206602.3|206512.3|206595.3|206505.3|17
1736827730000|2025-01-14 04:08:50|206595.6|206505.6|206600.6|206510.6|206602.9|206512.9|206594.7|206504.7|16
1736827740000|2025-01-14 04:09:00|206599.5|206509.5|206592.2|206502.2|206600.4|206510.4|206591.2|206501.2|11
1736827750000|2025-01-14 04:09:10|206589.5|206499.5|206595.6|206505.6|206599.8|206509.8|206589.5|206499.5|11
1736827760000|2025-01-14 04:09:20|206596.3|206506.3|206595.7|206505.7|206601.3|206511.3|206593.9|206503.9|9
1736827770000|2025-01-14 04:09:30|206592.9|206502.9|206595.1|206505.1|206596.5|206506.5|206592.9|206502.9|4
1736827780000|2025-01-14 04:09:40|206594.7|206504.7|206595.1|206505.1|206595.1|206505.1|206591.7|206501.7|5
1736827790000|2025-01-14 04:09:50|206593.9|206503.9|206595.9|206505.9|206599.1|206509.1|206593|206503|9
1736827800000|2025-01-14 04:10:00|206598.7|206508.7|206595|206505|206598.7|206508.7|206587.4|206497.4|16
1736827810000|2025-01-14 04:10:10|206596.5|206506.5|206597.3|206507.3|206598.8|206508.8|206591.2|206501.2|10
1736827820000|2025-01-14 04:10:20|206598.6|206508.6|206598.6|206508.6|206598.6|206508.6|206598.6|206508.6|1
1736827830000|2025-01-14 04:10:30|206597.1|206507.1|206596.5|206506.5|206597.1|206507.1|206595.7|206505.7|3
1736827840000|2025-01-14 04:10:40|206599.5|206509.5|206597.2|206507.2|206599.5|206509.5|206587.2|206497.2|21
1736827850000|2025-01-14 04:10:50|206595.8|206505.8|206600.1|206510.1|206600.1|206510.1|206595.8|206505.8|7
1736827870000|2025-01-14 04:11:10|206595.7|206505.7|206604.3|206514.3|206604.5|206514.5|206595.4|206505.4|10
1736827890000|2025-01-14 04:11:30|206603.1|206513.1|206604.5|206514.5|206604.5|206514.5|206603.1|206513.1|2
1736827900000|2025-01-14 04:11:40|206605.3|206515.3|206605.5|206515.5|206605.5|206515.5|206605.3|206515.3|2
1736827910000|2025-01-14 04:11:50|206606.8|206516.8|206607.8|206517.8|206609.8|206519.8|206606.8|206516.8|3
1736827920000|2025-01-14 04:12:00|206606|206516|206604.8|206514.8|206606|206516|206604.8|206514.8|2
1736827930000|2025-01-14 04:12:10|206604.3|206514.3|206606.9|206516.9|206606.9|206516.9|206604.3|206514.3|2
1736827940000|2025-01-14 04:12:20|206609.5|206519.5|206600.9|206510.9|206609.5|206519.5|206599|206509|8
1736827950000|2025-01-14 04:12:30|206601.9|206511.9|206601.9|206511.9|206601.9|206511.9|206601.9|206511.9|1
1736827970000|2025-01-14 04:12:50|206602.5|206512.5|206601.9|206511.9|206602.5|206512.5|206598.4|206508.4|8
1736827980000|2025-01-14 04:13:00|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|206601.1|206511.1|1
1736828000000|2025-01-14 04:13:20|206601.5|206511.5|206601.5|206511.5|206601.5|206511.5|206601.5|206511.5|1
1736828020000|2025-01-14 04:13:40|206601|206511|206598.8|206508.8|206601|206511|206585.7|206495.7|10
1736828030000|2025-01-14 04:13:50|206599.6|206509.6|206595.5|206505.5|206601.4|206511.4|206592.8|206502.8|13
1736828040000|2025-01-14 04:14:00|206594.3|206504.3|206597.7|206507.7|206597.7|206507.7|206594.3|206504.3|3
1736828060000|2025-01-14 04:14:20|206594.7|206504.7|206596.3|206506.3|206602.7|206512.7|206593|206503|14
1736828070000|2025-01-14 04:14:30|206597.3|206507.3|206592.4|206502.4|206600.4|206510.4|206584.5|206494.5|20
1736828080000|2025-01-14 04:14:40|206593.6|206503.6|206591|206501|206593.8|206503.8|206590|206500|9
1736828090000|2025-01-14 04:14:50|206592.2|206502.2|206580.9|206490.9|206592.2|206502.2|206578.3|206488.3|9
1736828100000|2025-01-14 04:15:00|206579.2|206489.2|206578.5|206488.5|206579.4|206489.4|206576.5|206486.5|5
1736828110000|2025-01-14 04:15:10|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|206579.8|206489.8|1
1736828130000|2025-01-14 04:15:30|206577.2|206487.2|206576.1|206486.1|206577.2|206487.2|206571.7|206481.7|6
1736828140000|2025-01-14 04:15:40|206575.7|206485.7|206571.7|206481.7|206575.7|206485.7|206571.7|206481.7|3
1736828160000|2025-01-14 04:16:00|206572.1|206482.1|206572.1|206482.1|206572.1|206482.1|206572.1|206482.1|1
1736828170000|2025-01-14 04:16:10|206573.1|206483.1|206576|206486|206576|206486|206573.1|206483.1|5
1736828180000|2025-01-14 04:16:20|206576.2|206486.2|206575|206485|206576.2|206486.2|206574|206484|3
1736828210000|2025-01-14 04:16:50|206575.3|206485.3|206568.8|206478.8|206580.8|206490.8|206568.8|206478.8|4
1736828220000|2025-01-14 04:17:00|206577.6|206487.6|206577.6|206487.6|206577.6|206487.6|206577.6|206487.6|1
1736828230000|2025-01-14 04:17:10|206577|206487|206568.8|206478.8|206577|206487|206564.9|206474.9|8
1736828240000|2025-01-14 04:17:20|206567.6|206477.6|206571.6|206481.6|206574.4|206484.4|206567.6|206477.6|5
1736828250000|2025-01-14 04:17:30|206573|206483|206574.5|206484.5|206574.5|206484.5|206571.3|206481.3|3
1736828270000|2025-01-14 04:17:50|206574.3|206484.3|206577.7|206487.7|206577.7|206487.7|206574.3|206484.3|2
1736828280000|2025-01-14 04:18:00|206576|206486|206576|206486|206576|206486|206576|206486|1
1736828290000|2025-01-14 04:18:10|206584|206494|206585.3|206495.3|206590.5|206500.5|206584|206494|4
1736828300000|2025-01-14 04:18:20|206585|206495|206577.9|206487.9|206592.8|206502.8|206575|206485|6
1736828310000|2025-01-14 04:18:30|206578.7|206488.7|206582.3|206492.3|206588.2|206498.2|206574.7|206484.7|8
1736828320000|2025-01-14 04:18:40|206580.4|206490.4|206585.6|206495.6|206585.6|206495.6|206580.4|206490.4|3
1736828330000|2025-01-14 04:18:50|206585.2|206495.2|206585.2|206495.2|206585.2|206495.2|206585.2|206495.2|1
1736828340000|2025-01-14 04:19:00|206587.6|206497.6|206584.9|206494.9|206587.6|206497.6|206583.6|206493.6|6
1736828370000|2025-01-14 04:19:30|206585|206495|206585|206495|206585|206495|206585|206495|1
1736828390000|2025-01-14 04:19:50|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|206584.5|206494.5|1
1736828400000|2025-01-14 04:20:00|206579.1|206489.1|206587|206497|206587|206497|206579.1|206489.1|4
1736828420000|2025-01-14 04:20:20|206587.4|206497.4|206576.8|206486.8|206592.9|206502.9|206576.8|206486.8|5
1736828430000|2025-01-14 04:20:30|206580.8|206490.8|206587.4|206497.4|206587.4|206497.4|206580.8|206490.8|4
1736828480000|2025-01-14 04:21:20|206584|206494|206584.8|206494.8|206584.8|206494.8|206582.6|206492.6|5
1736828490000|2025-01-14 04:21:30|206583.2|206493.2|206574.4|206484.4|206583.2|206493.2|206567.1|206477.1|9
1736828500000|2025-01-14 04:21:40|206575.8|206485.8|206573.4|206483.4|206575.8|206485.8|206573.4|206483.4|4
1736828510000|2025-01-14 04:21:50|206574.8|206484.8|206575.6|206485.6|206575.6|206485.6|206572.8|206482.8|9
1736828520000|2025-01-14 04:22:00|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|206575.8|206485.8|1
1736828530000|2025-01-14 04:22:10|206581|206491|206582.5|206492.5|206582.8|206492.8|206581|206491|3
1736828550000|2025-01-14 04:22:30|206581.2|206491.2|206581.2|206491.2|206581.2|206491.2|206581.2|206491.2|1
1736828580000|2025-01-14 04:23:00|206582.5|206492.5|206584.4|206494.4|206590.5|206500.5|206580.6|206490.6|4
1736828610000|2025-01-14 04:23:30|206585.3|206495.3|206585.3|206495.3|206585.3|206495.3|206585.3|206495.3|1
1736828630000|2025-01-14 04:23:50|206572|206482|206563.9|206473.9|206572|206482|206559.2|206469.2|8
1736828640000|2025-01-14 04:24:00|206564.3|206474.3|206565.1|206475.1|206565.6|206475.6|206564.3|206474.3|4
1736828650000|2025-01-14 04:24:10|206563.8|206473.8|206566.3|206476.3|206566.3|206476.3|206563.8|206473.8|3
1736828660000|2025-01-14 04:24:20|206566.4|206476.4|206570.6|206480.6|206570.6|206480.6|206566.4|206476.4|6
1736828690000|2025-01-14 04:24:50|206569|206479|206569|206479|206569|206479|206569|206479|1
1736828700000|2025-01-14 04:25:00|206570.4|206480.4|206523.4|206433.4|206574.2|206484.2|206523.4|206433.4|17
1736828710000|2025-01-14 04:25:10|206524.9|206434.9|206534.7|206444.7|206536|206446|206524.9|206434.9|17
1736828720000|2025-01-14 04:25:20|206534.8|206444.8|206534.7|206444.7|206534.8|206444.8|206534.7|206444.7|2
1736828730000|2025-01-14 04:25:30|206534|206444|206531.7|206441.7|206534|206444|206528.2|206438.2|11
1736828750000|2025-01-14 04:25:50|206531.6|206441.6|206518.3|206428.3|206531.6|206441.6|206518.3|206428.3|5
1736828760000|2025-01-14 04:26:00|206522.5|206432.5|206521.1|206431.1|206524|206434|206519.1|206429.1|13
1736828770000|2025-01-14 04:26:10|206513.3|206423.3|206524.5|206434.5|206525.4|206435.4|206513.3|206423.3|23
1736828780000|2025-01-14 04:26:20|206525.7|206435.7|206517.1|206427.1|206525.7|206435.7|206514.3|206424.3|15
1736828790000|2025-01-14 04:26:30|206516.4|206426.4|206519.3|206429.3|206519.3|206429.3|206515.6|206425.6|4
1736828800000|2025-01-14 04:26:40|206525|206435|206523.1|206433.1|206525|206435|206517.9|206427.9|8
1736828810000|2025-01-14 04:26:50|206522.8|206432.8|206522.8|206432.8|206522.8|206432.8|206522.8|206432.8|1
1736828820000|2025-01-14 04:27:00|206523.6|206433.6|206523.1|206433.1|206523.6|206433.6|206523.1|206433.1|2
1736828830000|2025-01-14 04:27:10|206527|206437|206525|206435|206529|206439|206524.7|206434.7|4
1736828840000|2025-01-14 04:27:20|206525.8|206435.8|206529.2|206439.2|206530|206440|206525.8|206435.8|4
1736828850000|2025-01-14 04:27:30|206530.2|206440.2|206530.2|206440.2|206530.2|206440.2|206530.2|206440.2|1
1736828870000|2025-01-14 04:27:50|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|206535.8|206445.8|1
1736828880000|2025-01-14 04:28:00|206534.8|206444.8|206534.5|206444.5|206534.8|206444.8|206530.5|206440.5|5
1736828890000|2025-01-14 04:28:10|206529.6|206439.6|206529.6|206439.6|206529.6|206439.6|206529.6|206439.6|1
1736828900000|2025-01-14 04:28:20|206529.4|206439.4|206529.4|206439.4|206530.1|206440.1|206529.4|206439.4|3
1736828920000|2025-01-14 04:28:40|206528.8|206438.8|206532|206442|206534|206444|206526.2|206436.2|11
1736828940000|2025-01-14 04:29:00|206531.8|206441.8|206531.1|206441.1|206532|206442|206523.8|206433.8|10
1736828950000|2025-01-14 04:29:10|206529.4|206439.4|206532.8|206442.8|206532.8|206442.8|206526.5|206436.5|10
1736828960000|2025-01-14 04:29:20|206533.2|206443.2|206532.7|206442.7|206536|206446|206532.7|206442.7|5
1736828970000|2025-01-14 04:29:30|206533.8|206443.8|206524.9|206434.9|206533.8|206443.8|206524.9|206434.9|5
1736828980000|2025-01-14 04:29:40|206525.7|206435.7|206531.3|206441.3|206531.8|206441.8|206523.5|206433.5|11
1736828990000|2025-01-14 04:29:50|206528.7|206438.7|206526.8|206436.8|206528.7|206438.7|206526.8|206436.8|3
1736829000000|2025-01-14 04:30:00|206524.1|206434.1|206528.9|206438.9|206531.4|206441.4|206521|206431|19
1736829010000|2025-01-14 04:30:10|206528.3|206438.3|206525.3|206435.3|206532.2|206442.2|206522.1|206432.1|18
1736829020000|2025-01-14 04:30:20|206527.9|206437.9|206526.3|206436.3|206527.9|206437.9|206520.8|206430.8|17
1736829030000|2025-01-14 04:30:30|206525.7|206435.7|206531.8|206441.8|206531.8|206441.8|206520.1|206430.1|19
1736829040000|2025-01-14 04:30:40|206529.8|206439.8|206521.5|206431.5|206532.7|206442.7|206521.5|206431.5|5
1736829050000|2025-01-14 04:30:50|206522.8|206432.8|206523.5|206433.5|206526.9|206436.9|206517.8|206427.8|15
1736829060000|2025-01-14 04:31:00|206525.1|206435.1|206530.2|206440.2|206534.4|206444.4|206522.1|206432.1|17
1736829070000|2025-01-14 04:31:10|206530.7|206440.7|206530.5|206440.5|206530.7|206440.7|206526.9|206436.9|9
1736829080000|2025-01-14 04:31:20|206525.9|206435.9|206527.1|206437.1|206527.1|206437.1|206523.9|206433.9|4
1736829090000|2025-01-14 04:31:30|206525.6|206435.6|206523.8|206433.8|206527.6|206437.6|206521.4|206431.4|14
1736829100000|2025-01-14 04:31:40|206522.6|206432.6|206526.9|206436.9|206526.9|206436.9|206522.6|206432.6|8
1736829110000|2025-01-14 04:31:50|206527.7|206437.7|206525.7|206435.7|206532.3|206442.3|206525.7|206435.7|5
1736829130000|2025-01-14 04:32:10|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|206527.5|206437.5|1
1736829140000|2025-01-14 04:32:20|206526.8|206436.8|206512.9|206422.9|206531.5|206441.5|206508|206418|14
1736829150000|2025-01-14 04:32:30|206509.4|206419.4|206472.7|206382.7|206509.4|206419.4|206457.2|206367.2|24
1736829160000|2025-01-14 04:32:40|206470.5|206380.5|206475.4|206385.4|206478.7|206388.7|206467.6|206377.6|26
1736829170000|2025-01-14 04:32:50|206475.2|206385.2|206475.3|206385.3|206475.3|206385.3|206475.2|206385.2|2
1736829180000|2025-01-14 04:33:00|206473.9|206383.9|206469.2|206379.2|206474.9|206384.9|206460.5|206370.5|26
1736829190000|2025-01-14 04:33:10|206469.3|206379.3|206474.5|206384.5|206474.5|206384.5|206463.5|206373.5|6
1736829200000|2025-01-14 04:33:20|206471.1|206381.1|206468.5|206378.5|206472.8|206382.8|206464.9|206374.9|12
1736829210000|2025-01-14 04:33:30|206470.1|206380.1|206472.9|206382.9|206472.9|206382.9|206470.1|206380.1|2
1736829220000|2025-01-14 04:33:40|206476.3|206386.3|206472.6|206382.6|206479.6|206389.6|206464.9|206374.9|21
1736829230000|2025-01-14 04:33:50|206473.6|206383.6|206471.5|206381.5|206473.6|206383.6|206467.2|206377.2|8
1736829240000|2025-01-14 04:34:00|206473.6|206383.6|206468.7|206378.7|206473.6|206383.6|206459.7|206369.7|18
1736829250000|2025-01-14 04:34:10|206471.7|206381.7|206476|206386|206476|206386|206470.5|206380.5|7
1736829260000|2025-01-14 04:34:20|206474.1|206384.1|206473|206383|206474.1|206384.1|206461.1|206371.1|13
1736829270000|2025-01-14 04:34:30|206475.1|206385.1|206467.4|206377.4|206475.1|206385.1|206467.2|206377.2|6
1736829280000|2025-01-14 04:34:40|206464|206374|206473.8|206383.8|206476|206386|206464|206374|7
1736829290000|2025-01-14 04:34:50|206474.8|206384.8|206472.8|206382.8|206475|206385|206472.8|206382.8|5
1736829300000|2025-01-14 04:35:00|206473.4|206383.4|206475.1|206385.1|206476.5|206386.5|206471.9|206381.9|5
1736829310000|2025-01-14 04:35:10|206475.3|206385.3|206474.1|206384.1|206475.3|206385.3|206456.4|206366.4|7
1736829320000|2025-01-14 04:35:20|206477|206387|206469.6|206379.6|206479.7|206389.7|206469.6|206379.6|4
1736829330000|2025-01-14 04:35:30|206470.4|206380.4|206470.4|206380.4|206470.4|206380.4|206470.4|206380.4|1
1736829340000|2025-01-14 04:35:40|206468.3|206378.3|206474|206384|206477.7|206387.7|206463.6|206373.6|11
1736829350000|2025-01-14 04:35:50|206476|206386|206478.1|206388.1|206478.8|206388.8|206469.8|206379.8|11
1736829360000|2025-01-14 04:36:00|206477.3|206387.3|206477.3|206387.3|206477.3|206387.3|206477.3|206387.3|1
1736829370000|2025-01-14 04:36:10|206479.1|206389.1|206477.9|206387.9|206479.5|206389.5|206473.7|206383.7|13
1736829380000|2025-01-14 04:36:20|206467.7|206377.7|206450.5|206360.5|206467.7|206377.7|206446.3|206356.3|17
1736829390000|2025-01-14 04:36:30|206451.8|206361.8|206450.2|206360.2|206452.2|206362.2|206450|206360|7
1736829400000|2025-01-14 04:36:40|206450|206360|206469.3|206379.3|206470.9|206380.9|206447.8|206357.8|10
1736829410000|2025-01-14 04:36:50|206471.8|206381.8|206472.2|206382.2|206473|206383|206463.9|206373.9|17
1736829420000|2025-01-14 04:37:00|206477|206387|206471.2|206381.2|206477|206387|206468|206378|10
1736829430000|2025-01-14 04:37:10|206468.6|206378.6|206465.1|206375.1|206477.4|206387.4|206464.5|206374.5|15
1736829440000|2025-01-14 04:37:20|206468.7|206378.7|206471.3|206381.3|206472.7|206382.7|206466|206376|9
1736829450000|2025-01-14 04:37:30|206473.3|206383.3|206471.5|206381.5|206473.3|206383.3|206471.1|206381.1|4
1736829460000|2025-01-14 04:37:40|206471.7|206381.7|206471.7|206381.7|206471.7|206381.7|206471.7|206381.7|1
1736829480000|2025-01-14 04:38:00|206472.3|206382.3|206468.3|206378.3|206475.3|206385.3|206461.8|206371.8|21
1736829490000|2025-01-14 04:38:10|206469.3|206379.3|206467.9|206377.9|206472.1|206382.1|206467.9|206377.9|5
1736829500000|2025-01-14 04:38:20|206475.7|206385.7|206471.7|206381.7|206475.7|206385.7|206469.8|206379.8|15
1736829510000|2025-01-14 04:38:30|206469.6|206379.6|206467.2|206377.2|206472|206382|206467.2|206377.2|8
1736829520000|2025-01-14 04:38:40|206469.2|206379.2|206471.2|206381.2|206476|206386|206468|206378|8
1736829530000|2025-01-14 04:38:50|206471.6|206381.6|206474.8|206384.8|206474.8|206384.8|206471.6|206381.6|8
1736829540000|2025-01-14 04:39:00|206474|206384|206474.2|206384.2|206474.2|206384.2|206474|206384|2
1736829550000|2025-01-14 04:39:10|206475|206385|206470.6|206380.6|206475|206385|206470.6|206380.6|2
1736829560000|2025-01-14 04:39:20|206470.4|206380.4|206469.8|206379.8|206470.4|206380.4|206460.5|206370.5|12
1736829570000|2025-01-14 04:39:30|206475|206385|206473.4|206383.4|206477.6|206387.6|206469.7|206379.7|7
1736829590000|2025-01-14 04:39:50|206471.9|206381.9|206475.5|206385.5|206477.9|206387.9|206471.9|206381.9|3
1736829610000|2025-01-14 04:40:10|206475.7|206385.7|206474.2|206384.2|206480.6|206390.6|206468.3|206378.3|9
1736829620000|2025-01-14 04:40:20|206475.9|206385.9|206470.9|206380.9|206480.2|206390.2|206467.4|206377.4|11
1736829630000|2025-01-14 04:40:30|206477.1|206387.1|206475.1|206385.1|206477.1|206387.1|206474.3|206384.3|3
1736829640000|2025-01-14 04:40:40|206476.7|206386.7|206475.4|206385.4|206476.7|206386.7|206466.7|206376.7|8
1736829650000|2025-01-14 04:40:50|206472.4|206382.4|206463.9|206373.9|206472.4|206382.4|206463.9|206373.9|2
1736829660000|2025-01-14 04:41:00|206469.1|206379.1|206478|206388|206481|206391|206466.8|206376.8|14
1736829670000|2025-01-14 04:41:10|206476.5|206386.5|206478.4|206388.4|206480.2|206390.2|206471.6|206381.6|16
1736829680000|2025-01-14 04:41:20|206481.8|206391.8|206478.8|206388.8|206482.4|206392.4|206470.7|206380.7|10
1736829700000|2025-01-14 04:41:40|206479|206389|206479|206389|206479|206389|206479|206389|1
1736829730000|2025-01-14 04:42:10|206480.8|206390.8|206480.8|206390.8|206480.8|206390.8|206480.8|206390.8|1
1736829740000|2025-01-14 04:42:20|206479|206389|206481.8|206391.8|206483|206393|206479|206389|3
1736829750000|2025-01-14 04:42:30|206478|206388|206476.5|206386.5|206478|206388|206467.2|206377.2|5
1736829760000|2025-01-14 04:42:40|206478.7|206388.7|206478.3|206388.3|206481.3|206391.3|206469.8|206379.8|9
1736829770000|2025-01-14 04:42:50|206479.7|206389.7|206480.7|206390.7|206480.7|206390.7|206479.7|206389.7|2
1736829780000|2025-01-14 04:43:00|206480.3|206390.3|206480.3|206390.3|206480.3|206390.3|206480.3|206390.3|1
1736829790000|2025-01-14 04:43:10|206482.5|206392.5|206482.5|206392.5|206482.5|206392.5|206482.5|206392.5|1
1736829810000|2025-01-14 04:43:30|206480.4|206390.4|206480.4|206390.4|206480.4|206390.4|206480.4|206390.4|1
1736829820000|2025-01-14 04:43:40|206478.8|206388.8|206478|206388|206479.5|206389.5|206469.9|206379.9|13
1736829830000|2025-01-14 04:43:50|206477|206387|206477.2|206387.2|206477.2|206387.2|206467.1|206377.1|8
1736829840000|2025-01-14 04:44:00|206475.7|206385.7|206478.3|206388.3|206478.9|206388.9|206470.5|206380.5|11
1736829850000|2025-01-14 04:44:10|206478.1|206388.1|206474.5|206384.5|206479.2|206389.2|206474.5|206384.5|3
1736829860000|2025-01-14 04:44:20|206477.1|206387.1|206477.1|206387.1|206477.1|206387.1|206477.1|206387.1|1
1736829870000|2025-01-14 04:44:30|206477.5|206387.5|206472.7|206382.7|206481.3|206391.3|206472.1|206382.1|8
1736829880000|2025-01-14 04:44:40|206471.5|206381.5|206474.2|206384.2|206476.8|206386.8|206471.5|206381.5|6
1736829900000|2025-01-14 04:45:00|206473.2|206383.2|206473.2|206383.2|206473.2|206383.2|206473.2|206383.2|1
1736829910000|2025-01-14 04:45:10|206473.4|206383.4|206473.4|206383.4|206473.4|206383.4|206473.4|206383.4|1
1736829920000|2025-01-14 04:45:20|206470.5|206380.5|206467.2|206377.2|206477.4|206387.4|206467.2|206377.2|13
1736829930000|2025-01-14 04:45:30|206480|206390|206472.2|206382.2|206481.4|206391.4|206462.5|206372.5|8
1736829960000|2025-01-14 04:46:00|206470|206380|206470|206380|206470|206380|206470|206380|1
1736829970000|2025-01-14 04:46:10|206474.8|206384.8|206475|206385|206475|206385|206465.4|206375.4|18
1736829980000|2025-01-14 04:46:20|206474.2|206384.2|206470.4|206380.4|206474.2|206384.2|206470.4|206380.4|2
1736830000000|2025-01-14 04:46:40|206472|206382|206475.9|206385.9|206475.9|206385.9|206471.6|206381.6|5
1736830010000|2025-01-14 04:46:50|206475.7|206385.7|206475.7|206385.7|206475.7|206385.7|206475.7|206385.7|1
1736830020000|2025-01-14 04:47:00|206476.9|206386.9|206475.3|206385.3|206476.9|206386.9|206475.3|206385.3|2
1736830030000|2025-01-14 04:47:10|206478.9|206388.9|206475.2|206385.2|206487.3|206397.3|206467.2|206377.2|15
1736830040000|2025-01-14 04:47:20|206476.2|206386.2|206476.2|206386.2|206476.2|206386.2|206476.2|206386.2|1
1736830060000|2025-01-14 04:47:40|206474.7|206384.7|206471.7|206381.7|206474.7|206384.7|206461.8|206371.8|10
1736830070000|2025-01-14 04:47:50|206473.8|206383.8|206462.8|206372.8|206473.8|206383.8|206461|206371|6
1736830080000|2025-01-14 04:48:00|206462|206372|206469.7|206379.7|206470.1|206380.1|206457.7|206367.7|32
1736830090000|2025-01-14 04:48:10|206468.1|206378.1|206474.5|206384.5|206475.5|206385.5|206461.2|206371.2|24
1736830100000|2025-01-14 04:48:20|206471|206381|206477.3|206387.3|206477.3|206387.3|206469.9|206379.9|7
1736830110000|2025-01-14 04:48:30|206482.5|206392.5|206476.6|206386.6|206487.9|206397.9|206476.6|206386.6|7
1736830120000|2025-01-14 04:48:40|206478.4|206388.4|206482|206392|206484.6|206394.6|206472.9|206382.9|11
1736830130000|2025-01-14 04:48:50|206482.2|206392.2|206482.2|206392.2|206482.2|206392.2|206482.2|206392.2|1
1736830140000|2025-01-14 04:49:00|206483.4|206393.4|206482.3|206392.3|206483.4|206393.4|206473.2|206383.2|8
1736830160000|2025-01-14 04:49:20|206478.3|206388.3|206478.6|206388.6|206483.2|206393.2|206478.3|206388.3|9
1736830170000|2025-01-14 04:49:30|206479.6|206389.6|206479|206389|206480.4|206390.4|206479|206389|3
1736830180000|2025-01-14 04:49:40|206483.4|206393.4|206484.5|206394.5|206485.1|206395.1|206483.4|206393.4|3
1736830190000|2025-01-14 04:49:50|206487.7|206397.7|206486.8|206396.8|206494|206404|206484.5|206394.5|10
1736830200000|2025-01-14 04:50:00|206490.8|206400.8|206488.9|206398.9|206492.6|206402.6|206485.8|206395.8|10
1736830210000|2025-01-14 04:50:10|206494|206404|206493.2|206403.2|206494|206404|206493.2|206403.2|2
1736830220000|2025-01-14 04:50:20|206492.8|206402.8|206491|206401|206492.8|206402.8|206491|206401|2
1736830240000|2025-01-14 04:50:40|206492.5|206402.5|206492.5|206402.5|206492.5|206402.5|206492.5|206402.5|1
1736830260000|2025-01-14 04:51:00|206491.4|206401.4|206491.6|206401.6|206491.6|206401.6|206491.4|206401.4|2
1736830280000|2025-01-14 04:51:20|206492.4|206402.4|206492.4|206402.4|206492.4|206402.4|206492.4|206402.4|1
1736830290000|2025-01-14 04:51:30|206495|206405|206475.4|206385.4|206495|206405|206475.4|206385.4|10
1736830300000|2025-01-14 04:51:40|206488.8|206398.8|206489|206399|206489.1|206399.1|206481.4|206391.4|8
1736830310000|2025-01-14 04:51:50|206485.9|206395.9|206491|206401|206491|206401|206485.9|206395.9|2
1736830330000|2025-01-14 04:52:10|206487.2|206397.2|206483.9|206393.9|206487.2|206397.2|206482.2|206392.2|8
1736830340000|2025-01-14 04:52:20|206483.7|206393.7|206483.7|206393.7|206483.7|206393.7|206483.7|206393.7|1
1736830350000|2025-01-14 04:52:30|206482.2|206392.2|206482.4|206392.4|206482.4|206392.4|206482.2|206392.2|2
1736830370000|2025-01-14 04:52:50|206484|206394|206484|206394|206484|206394|206484|206394|1
1736830380000|2025-01-14 04:53:00|206484.8|206394.8|206484.8|206394.8|206484.8|206394.8|206484.8|206394.8|1
1736830390000|2025-01-14 04:53:10|206483.5|206393.5|206472.5|206382.5|206483.5|206393.5|206462.3|206372.3|8
1736830400000|2025-01-14 04:53:20|206472.7|206382.7|206469.1|206379.1|206478.8|206388.8|206469.1|206379.1|5
1736830410000|2025-01-14 04:53:30|206468.7|206378.7|206475.5|206385.5|206476.9|206386.9|206468.7|206378.7|25
1736830420000|2025-01-14 04:53:40|206477.3|206387.3|206475.3|206385.3|206477.3|206387.3|206473.5|206383.5|6
1736830430000|2025-01-14 04:53:50|206475.1|206385.1|206475.1|206385.1|206475.1|206385.1|206475.1|206385.1|1
1736830450000|2025-01-14 04:54:10|206475.5|206385.5|206478.8|206388.8|206478.8|206388.8|206475.5|206385.5|2
1736830470000|2025-01-14 04:54:30|206477.8|206387.8|206477.8|206387.8|206477.8|206387.8|206477.8|206387.8|1
1736830500000|2025-01-14 04:55:00|206478.8|206388.8|206478.8|206388.8|206478.8|206388.8|206478.8|206388.8|1
1736830520000|2025-01-14 04:55:20|206477.5|206387.5|206479|206389|206481.5|206391.5|206477.5|206387.5|4
1736830540000|2025-01-14 04:55:40|206483.5|206393.5|206486.6|206396.6|206491.8|206401.8|206482.1|206392.1|8
1736830560000|2025-01-14 04:56:00|206486.8|206396.8|206478.2|206388.2|206486.8|206396.8|206476.3|206386.3|11
1736830580000|2025-01-14 04:56:20|206479.4|206389.4|206477.3|206387.3|206480.2|206390.2|206477.3|206387.3|3
1736830590000|2025-01-14 04:56:30|206477.7|206387.7|206477.7|206387.7|206477.7|206387.7|206477.7|206387.7|1
1736830600000|2025-01-14 04:56:40|206476.5|206386.5|206484.1|206394.1|206487|206397|206476.5|206386.5|8
1736830620000|2025-01-14 04:57:00|206483.9|206393.9|206481.6|206391.6|206485|206395|206481.2|206391.2|7
1736830640000|2025-01-14 04:57:20|206481.4|206391.4|206481.4|206391.4|206481.4|206391.4|206481.4|206391.4|1
1736830650000|2025-01-14 04:57:30|206480.5|206390.5|206484.6|206394.6|206487.8|206397.8|206480.5|206390.5|6
1736830660000|2025-01-14 04:57:40|206489.6|206399.6|206485.7|206395.7|206489.6|206399.6|206485.5|206395.5|3
1736830700000|2025-01-14 04:58:20|206485.8|206395.8|206482.3|206392.3|206485.8|206395.8|206482.3|206392.3|3
1736830710000|2025-01-14 04:58:30|206487|206397|206486.7|206396.7|206487|206397|206486.7|206396.7|2
1736830740000|2025-01-14 04:59:00|206483.6|206393.6|206483.6|206393.6|206483.6|206393.6|206483.6|206393.6|1
1736830750000|2025-01-14 04:59:10|206481.5|206391.5|206485.9|206395.9|206495.2|206405.2|206481.5|206391.5|10
1736830760000|2025-01-14 04:59:20|206488|206398|206488.5|206398.5|206488.5|206398.5|206488|206398|2
1736830790000|2025-01-14 04:59:50|206487.3|206397.3|206486.6|206396.6|206502.1|206412.1|206484.7|206394.7|14
1736830800000|2025-01-14 05:00:00|206486.7|206396.7|206481.2|206391.2|206497.8|206407.8|206478.4|206388.4|16
1736830810000|2025-01-14 05:00:10|206499.3|206409.3|206487.8|206397.8|206499.3|206409.3|206485.2|206395.2|14
1736830820000|2025-01-14 05:00:20|206488.6|206398.6|206493.5|206403.5|206500.2|206410.2|206488.6|206398.6|15
1736830830000|2025-01-14 05:00:30|206492.8|206402.8|206493.9|206403.9|206496.9|206406.9|206490.5|206400.5|7
1736830840000|2025-01-14 05:00:40|206492.1|206402.1|206488.1|206398.1|206492.1|206402.1|206488.1|206398.1|5
1736830850000|2025-01-14 05:00:50|206486.2|206396.2|206488.8|206398.8|206491.3|206401.3|206486.2|206396.2|6
1736830860000|2025-01-14 05:01:00|206487.2|206397.2|206490.8|206400.8|206491.2|206401.2|206485.6|206395.6|10
1736830870000|2025-01-14 05:01:10|206489.1|206399.1|206491.6|206401.6|206493.6|206403.6|206487.9|206397.9|11
1736830880000|2025-01-14 05:01:20|206490|206400|206481.7|206391.7|206491.7|206401.7|206481.7|206391.7|16
1736830890000|2025-01-14 05:01:30|206481.9|206391.9|206486.3|206396.3|206487.7|206397.7|206481.9|206391.9|8
1736830900000|2025-01-14 05:01:40|206487.7|206397.7|206496.9|206406.9|206496.9|206406.9|206482.7|206392.7|24
1736830910000|2025-01-14 05:01:50|206493.5|206403.5|206494.4|206404.4|206497.1|206407.1|206492.3|206402.3|7
1736830920000|2025-01-14 05:02:00|206493.2|206403.2|206495.4|206405.4|206499.4|206409.4|206493.2|206403.2|10
1736830930000|2025-01-14 05:02:10|206493.3|206403.3|206489|206399|206493.3|206403.3|206483.9|206393.9|11
1736830940000|2025-01-14 05:02:20|206491.4|206401.4|206488.7|206398.7|206498.6|206408.6|206481.8|206391.8|6
1736830960000|2025-01-14 05:02:40|206488.5|206398.5|206489|206399|206489|206399|206486.8|206396.8|6
1736830980000|2025-01-14 05:03:00|206486.8|206396.8|206488.8|206398.8|206488.8|206398.8|206486.8|206396.8|2
1736830990000|2025-01-14 05:03:10|206486.8|206396.8|206486.7|206396.7|206492.3|206402.3|206485.1|206395.1|5
1736831000000|2025-01-14 05:03:20|206485.9|206395.9|206482.2|206392.2|206485.9|206395.9|206481.2|206391.2|8
1736831010000|2025-01-14 05:03:30|206480.8|206390.8|206484.3|206394.3|206485.5|206395.5|206480.8|206390.8|9
1736831020000|2025-01-14 05:03:40|206482|206392|206483.7|206393.7|206483.7|206393.7|206482|206392|2
1736831030000|2025-01-14 05:03:50|206484.3|206394.3|206510.8|206420.8|206515.2|206425.2|206482.2|206392.2|28
1736831040000|2025-01-14 05:04:00|206509|206419|206512.6|206422.6|206515|206425|206509|206419|6
1736831050000|2025-01-14 05:04:10|206515.8|206425.8|206512.5|206422.5|206518.2|206428.2|206510|206420|33
1736831060000|2025-01-14 05:04:20|206510.7|206420.7|206513.2|206423.2|206514.2|206424.2|206510.7|206420.7|5
1736831070000|2025-01-14 05:04:30|206519.2|206429.2|206515.8|206425.8|206519.2|206429.2|206514.4|206424.4|5
1736831080000|2025-01-14 05:04:40|206514.4|206424.4|206512.9|206422.9|206519.4|206429.4|206512.4|206422.4|15
1736831090000|2025-01-14 05:04:50|206511.1|206421.1|206511.1|206421.1|206511.1|206421.1|206511.1|206421.1|1
1736831100000|2025-01-14 05:05:00|206511.3|206421.3|206512.1|206422.1|206512.1|206422.1|206511.3|206421.3|2
1736831110000|2025-01-14 05:05:10|206518.3|206428.3|206518|206428|206526.6|206436.6|206510.8|206420.8|12
1736831120000|2025-01-14 05:05:20|206513.8|206423.8|206518.2|206428.2|206522|206432|206506.7|206416.7|35
1736831130000|2025-01-14 05:05:30|206517.4|206427.4|206521.4|206431.4|206523.4|206433.4|206514.8|206424.8|19
1736831140000|2025-01-14 05:05:40|206522.4|206432.4|206519.4|206429.4|206522.4|206432.4|206514.5|206424.5|9
1736831150000|2025-01-14 05:05:50|206522|206432|206524|206434|206524|206434|206522|206432|2
1736831160000|2025-01-14 05:06:00|206523.2|206433.2|206524.3|206434.3|206534.3|206444.3|206521|206431|17
1736831170000|2025-01-14 05:06:10|206523.3|206433.3|206524.7|206434.7|206527.2|206437.2|206522.6|206432.6|11
1736831180000|2025-01-14 05:06:20|206526.5|206436.5|206525.6|206435.6|206528.6|206438.6|206522.9|206432.9|9
1736831190000|2025-01-14 05:06:30|206523.9|206433.9|206522|206432|206525.9|206435.9|206521.7|206431.7|9
1736831200000|2025-01-14 05:06:40|206523.6|206433.6|206519.2|206429.2|206523.6|206433.6|206515.8|206425.8|14
1736831210000|2025-01-14 05:06:50|206521|206431|206520.8|206430.8|206530.5|206440.5|206519.8|206429.8|20
1736831220000|2025-01-14 05:07:00|206523.4|206433.4|206524.5|206434.5|206530.9|206440.9|206520.5|206430.5|15
1736831230000|2025-01-14 05:07:10|206525.3|206435.3|206525.8|206435.8|206526.8|206436.8|206521.5|206431.5|12
1736831240000|2025-01-14 05:07:20|206524.2|206434.2|206525.3|206435.3|206528.5|206438.5|206524.2|206434.2|5
1736831250000|2025-01-14 05:07:30|206523.5|206433.5|206525|206435|206529.6|206439.6|206521.6|206431.6|16
1736831260000|2025-01-14 05:07:40|206526.2|206436.2|206530.7|206440.7|206534.1|206444.1|206526.2|206436.2|16
1736831270000|2025-01-14 05:07:50|206530.9|206440.9|206525|206435|206531.9|206441.9|206525|206435|14
1736831280000|2025-01-14 05:08:00|206536.6|206446.6|206528.8|206438.8|206536.6|206446.6|206524.4|206434.4|10
1736831290000|2025-01-14 05:08:10|206527.1|206437.1|206529.6|206439.6|206531.2|206441.2|206525.2|206435.2|18
1736831300000|2025-01-14 05:08:20|206528.4|206438.4|206533.2|206443.2|206535|206445|206528.4|206438.4|9
1736831310000|2025-01-14 05:08:30|206530.6|206440.6|206527.3|206437.3|206532.1|206442.1|206527.1|206437.1|11
1736831320000|2025-01-14 05:08:40|206528.3|206438.3|206535.8|206445.8|206536.4|206446.4|206528.3|206438.3|8
1736831330000|2025-01-14 05:08:50|206538.2|206448.2|206555.7|206465.7|206557.5|206467.5|206538.2|206448.2|16
1736831340000|2025-01-14 05:09:00|206551.7|206461.7|206564.9|206474.9|206564.9|206474.9|206548.1|206458.1|12
1736831350000|2025-01-14 05:09:10|206560.1|206470.1|206551.2|206461.2|206560.1|206470.1|206549.8|206459.8|9
1736831360000|2025-01-14 05:09:20|206547.7|206457.7|206561.8|206471.8|206561.8|206471.8|206545.3|206455.3|7
1736831370000|2025-01-14 05:09:30|206559.1|206469.1|206549.4|206459.4|206559.1|206469.1|206542.7|206452.7|9
1736831380000|2025-01-14 05:09:40|206546.6|206456.6|206543.5|206453.5|206548.4|206458.4|206541.5|206451.5|15
1736831390000|2025-01-14 05:09:50|206542.3|206452.3|206550.2|206460.2|206551.4|206461.4|206542.3|206452.3|10
1736831400000|2025-01-14 05:10:00|206554.6|206464.6|206545.7|206455.7|206554.6|206464.6|206540.2|206450.2|13
1736831410000|2025-01-14 05:10:10|206545.1|206455.1|206531.1|206441.1|206545.1|206455.1|206531.1|206441.1|10
1736831420000|2025-01-14 05:10:20|206527.8|206437.8|206535.3|206445.3|206536.4|206446.4|206527.8|206437.8|8
1736831430000|2025-01-14 05:10:30|206536.1|206446.1|206535.1|206445.1|206536.1|206446.1|206532.8|206442.8|6
1736831440000|2025-01-14 05:10:40|206536.4|206446.4|206528.6|206438.6|206536.4|206446.4|206526.6|206436.6|8
1736831450000|2025-01-14 05:10:50|206534.6|206444.6|206516.9|206426.9|206534.6|206444.6|206516.3|206426.3|10
1736831460000|2025-01-14 05:11:00|206526.5|206436.5|206514.3|206424.3|206526.5|206436.5|206511.5|206421.5|27
1736831470000|2025-01-14 05:11:10|206512.2|206422.2|206515.5|206425.5|206521.2|206431.2|206508.5|206418.5|23
1736831480000|2025-01-14 05:11:20|206519|206429|206519|206429|206519|206429|206519|206429|1
1736831490000|2025-01-14 05:11:30|206518.5|206428.5|206522|206432|206522|206432|206515.8|206425.8|7
1736831500000|2025-01-14 05:11:40|206524.2|206434.2|206525.4|206435.4|206525.8|206435.8|206521.8|206431.8|6
1736831510000|2025-01-14 05:11:50|206524.8|206434.8|206526.6|206436.6|206526.6|206436.6|206522.4|206432.4|4
1736831520000|2025-01-14 05:12:00|206530.7|206440.7|206507.8|206417.8|206531.4|206441.4|206507.8|206417.8|19
1736831530000|2025-01-14 05:12:10|206506|206416|206512.1|206422.1|206514.5|206424.5|206506|206416|7
1736831540000|2025-01-14 05:12:20|206507|206417|206514.9|206424.9|206527.9|206437.9|206507|206417|27
1736831550000|2025-01-14 05:12:30|206517|206427|206519|206429|206523.4|206433.4|206508.3|206418.3|25
1736831560000|2025-01-14 05:12:40|206520.8|206430.8|206522|206432|206525.3|206435.3|206516|206426|34
1736831570000|2025-01-14 05:12:50|206524|206434|206520.1|206430.1|206524|206434|206517.5|206427.5|9
1736831580000|2025-01-14 05:13:00|206522.1|206432.1|206516.7|206426.7|206522.1|206432.1|206512.8|206422.8|8
1736831590000|2025-01-14 05:13:10|206523.2|206433.2|206519.2|206429.2|206526|206436|206516.2|206426.2|14
1736831600000|2025-01-14 05:13:20|206522.7|206432.7|206518|206428|206522.8|206432.8|206513.9|206423.9|24
1736831610000|2025-01-14 05:13:30|206517.2|206427.2|206519.9|206429.9|206522.2|206432.2|206511.1|206421.1|14
1736831620000|2025-01-14 05:13:40|206522.4|206432.4|206520.3|206430.3|206525.5|206435.5|206519.6|206429.6|4
1736831630000|2025-01-14 05:13:50|206523.1|206433.1|206517.5|206427.5|206523.7|206433.7|206514.8|206424.8|26
1736831640000|2025-01-14 05:14:00|206519.7|206429.7|206525.5|206435.5|206527.8|206437.8|206514.3|206424.3|36
1736831650000|2025-01-14 05:14:10|206522.6|206432.6|206518.1|206428.1|206525.3|206435.3|206512.7|206422.7|36
1736831660000|2025-01-14 05:14:20|206519.7|206429.7|206518.3|206428.3|206524.6|206434.6|206512.3|206422.3|36
1736831670000|2025-01-14 05:14:30|206520.2|206430.2|206515.9|206425.9|206523.5|206433.5|206515.3|206425.3|38
1736831680000|2025-01-14 05:14:40|206515.4|206425.4|206517.7|206427.7|206525.1|206435.1|206515.4|206425.4|22
1736831690000|2025-01-14 05:14:50|206519.9|206429.9|206522.8|206432.8|206524.4|206434.4|206519.2|206429.2|13
1736831700000|2025-01-14 05:15:00|206521.6|206431.6|206520.1|206430.1|206526.8|206436.8|206517.5|206427.5|26
1736831710000|2025-01-14 05:15:10|206521.2|206431.2|206522.4|206432.4|206524.9|206434.9|206515.2|206425.2|32
1736831720000|2025-01-14 05:15:20|206521.6|206431.6|206520|206430|206527|206437|206515.2|206425.2|38
1736831730000|2025-01-14 05:15:30|206522.3|206432.3|206526.7|206436.7|206529.1|206439.1|206517.6|206427.6|35
1736831740000|2025-01-14 05:15:40|206524|206434|206523.3|206433.3|206530.8|206440.8|206519.1|206429.1|35
1736831750000|2025-01-14 05:15:50|206523.8|206433.8|206525.5|206435.5|206530.6|206440.6|206522.1|206432.1|19
1736831760000|2025-01-14 05:16:00|206526.6|206436.6|206522.8|206432.8|206528.6|206438.6|206521.1|206431.1|17
1736831770000|2025-01-14 05:16:10|206527.5|206437.5|206523.5|206433.5|206529.3|206439.3|206517.7|206427.7|33
1736831780000|2025-01-14 05:16:20|206527.9|206437.9|206524.4|206434.4|206527.9|206437.9|206521.2|206431.2|28
1736831790000|2025-01-14 05:16:30|206522|206432|206521.9|206431.9|206532.1|206442.1|206519.7|206429.7|20
1736831800000|2025-01-14 05:16:40|206529.1|206439.1|206526.9|206436.9|206529.1|206439.1|206519.6|206429.6|13
1736831810000|2025-01-14 05:16:50|206523.6|206433.6|206521.2|206431.2|206532.2|206442.2|206521.2|206431.2|15
1736831820000|2025-01-14 05:17:00|206522.2|206432.2|206521.9|206431.9|206528.4|206438.4|206521.3|206431.3|16
1736831830000|2025-01-14 05:17:10|206522.5|206432.5|206504.7|206414.7|206522.5|206432.5|206501|206411|5
1736831840000|2025-01-14 05:17:20|206509.1|206419.1|206518.1|206428.1|206518.1|206428.1|206504|206414|13
1736831850000|2025-01-14 05:17:30|206517.6|206427.6|206516.8|206426.8|206519.6|206429.6|206513.3|206423.3|17
1736831860000|2025-01-14 05:17:40|206517.6|206427.6|206519.5|206429.5|206521.9|206431.9|206511.3|206421.3|13
1736831870000|2025-01-14 05:17:50|206523.3|206433.3|206520.3|206430.3|206523.3|206433.3|206515.4|206425.4|9
1736831880000|2025-01-14 05:18:00|206517.4|206427.4|206521.7|206431.7|206523.1|206433.1|206515|206425|28
1736831890000|2025-01-14 05:18:10|206521|206431|206520.7|206430.7|206522.2|206432.2|206515.1|206425.1|10
1736831900000|2025-01-14 05:18:20|206522.4|206432.4|206526.1|206436.1|206526.1|206436.1|206518.7|206428.7|22
1736831910000|2025-01-14 05:18:30|206524.9|206434.9|206514.6|206424.6|206526.7|206436.7|206514.6|206424.6|17
1736831920000|2025-01-14 05:18:40|206523.1|206433.1|206530.1|206440.1|206530.1|206440.1|206518.2|206428.2|21
1736831930000|2025-01-14 05:18:50|206521.4|206431.4|206525.2|206435.2|206527.3|206437.3|206520.7|206430.7|9
1736831940000|2025-01-14 05:19:00|206526.2|206436.2|206523.4|206433.4|206527.1|206437.1|206520.5|206430.5|7
1736831950000|2025-01-14 05:19:10|206526.3|206436.3|206523.2|206433.2|206527.8|206437.8|206517.5|206427.5|16
1736831960000|2025-01-14 05:19:20|206522.2|206432.2|206521.5|206431.5|206526.9|206436.9|206520.2|206430.2|10
1736831970000|2025-01-14 05:19:30|206523.6|206433.6|206526.7|206436.7|206529.5|206439.5|206517.8|206427.8|9
1736831980000|2025-01-14 05:19:40|206530.5|206440.5|206526.2|206436.2|206530.5|206440.5|206519.1|206429.1|18
1736831990000|2025-01-14 05:19:50|206527.9|206437.9|206520.2|206430.2|206527.9|206437.9|206517.5|206427.5|13
1736832000000|2025-01-14 05:20:00|206522.2|206432.2|206522.2|206432.2|206522.2|206432.2|206522.2|206432.2|1
1736832010000|2025-01-14 05:20:10|206527.1|206437.1|206530.5|206440.5|206536.4|206446.4|206526|206436|8
1736832020000|2025-01-14 05:20:20|206528|206438|206531|206441|206533.3|206443.3|206522.4|206432.4|28
1736832030000|2025-01-14 05:20:30|206531.2|206441.2|206526.3|206436.3|206534.7|206444.7|206521.7|206431.7|14
1736832040000|2025-01-14 05:20:40|206523.3|206433.3|206523|206433|206528.7|206438.7|206522.7|206432.7|7
1736832050000|2025-01-14 05:20:50|206529.2|206439.2|206529.2|206439.2|206538.2|206448.2|206522.3|206432.3|22
1736832060000|2025-01-14 05:21:00|206531.2|206441.2|206529.6|206439.6|206539.5|206449.5|206527.6|206437.6|17
1736832070000|2025-01-14 05:21:10|206524.8|206434.8|206528.6|206438.6|206531.4|206441.4|206523.4|206433.4|14
1736832080000|2025-01-14 05:21:20|206527.7|206437.7|206527.3|206437.3|206532.1|206442.1|206522.3|206432.3|25
1736832090000|2025-01-14 05:21:30|206531.7|206441.7|206524.7|206434.7|206531.7|206441.7|206521.7|206431.7|25
1736832100000|2025-01-14 05:21:40|206524.8|206434.8|206523.6|206433.6|206527.6|206437.6|206522.8|206432.8|7
1736832110000|2025-01-14 05:21:50|206528.3|206438.3|206528.5|206438.5|206528.5|206438.5|206522.2|206432.2|10
1736832120000|2025-01-14 05:22:00|206533.3|206443.3|206530.3|206440.3|206535|206445|206530.3|206440.3|8
1736832130000|2025-01-14 05:22:10|206530.5|206440.5|206528.2|206438.2|206536.7|206446.7|206527.8|206437.8|4
1736832150000|2025-01-14 05:22:30|206527.8|206437.8|206529.8|206439.8|206543.2|206453.2|206527.8|206437.8|9
1736832160000|2025-01-14 05:22:40|206522.1|206432.1|206536.7|206446.7|206539.9|206449.9|206520.7|206430.7|26
1736832170000|2025-01-14 05:22:50|206537.3|206447.3|206540.1|206450.1|206540.1|206450.1|206537.3|206447.3|3
1736832180000|2025-01-14 05:23:00|206537.6|206447.6|206565.9|206475.9|206574.1|206484.1|206537.6|206447.6|16
1736832190000|2025-01-14 05:23:10|206570.2|206480.2|206577.7|206487.7|206591.2|206501.2|206570.2|206480.2|10
1736832200000|2025-01-14 05:23:20|206580.2|206490.2|206582.6|206492.6|206585.8|206495.8|206577.4|206487.4|9
1736832210000|2025-01-14 05:23:30|206579|206489|206582|206492|206582|206492|206579|206489|2
1736832220000|2025-01-14 05:23:40|206577.8|206487.8|206581.9|206491.9|206589.4|206499.4|206577.7|206487.7|17
1736832230000|2025-01-14 05:23:50|206583.8|206493.8|206603.7|206513.7|206603.7|206513.7|206583.8|206493.8|5
1736832240000|2025-01-14 05:24:00|206602.1|206512.1|206597.7|206507.7|206604.3|206514.3|206594.1|206504.1|22
1736832250000|2025-01-14 05:24:10|206598.1|206508.1|206590|206500|206599.3|206509.3|206583.6|206493.6|31
1736832260000|2025-01-14 05:24:20|206589.1|206499.1|206592.5|206502.5|206595|206505|206588.5|206498.5|11
1736832270000|2025-01-14 05:24:30|206595.4|206505.4|206595.1|206505.1|206596.8|206506.8|206590.8|206500.8|16
1736832280000|2025-01-14 05:24:40|206594.6|206504.6|206591.7|206501.7|206595.4|206505.4|206587.1|206497.1|16
1736832290000|2025-01-14 05:24:50|206594|206504|206599.8|206509.8|206602.5|206512.5|206590.1|206500.1|23
1736832300000|2025-01-14 05:25:00|206598.5|206508.5|206606.5|206516.5|206612.2|206522.2|206597.1|206507.1|17
1736832310000|2025-01-14 05:25:10|206608|206518|206606.8|206516.8|206608|206518|206596.8|206506.8|10
1736832320000|2025-01-14 05:25:20|206607.6|206517.6|206610.8|206520.8|206610.8|206520.8|206606.8|206516.8|3
1736832330000|2025-01-14 05:25:30|206609.9|206519.9|206604|206514|206613.9|206523.9|206601|206511|14
1736832340000|2025-01-14 05:25:40|206605.2|206515.2|206606|206516|206608.3|206518.3|206603.9|206513.9|6
1736832350000|2025-01-14 05:25:50|206602.7|206512.7|206604.6|206514.6|206607|206517|206602.1|206512.1|7
1736832360000|2025-01-14 05:26:00|206604.7|206514.7|206605.3|206515.3|206606.8|206516.8|206604.6|206514.6|4
1736832370000|2025-01-14 05:26:10|206604.6|206514.6|206603.7|206513.7|206605.9|206515.9|206602.4|206512.4|4
1736832380000|2025-01-14 05:26:20|206606.2|206516.2|206605.6|206515.6|206606.2|206516.2|206601|206511|6
1736832390000|2025-01-14 05:26:30|206607.8|206517.8|206605.8|206515.8|206610.6|206520.6|206598|206508|14
1736832410000|2025-01-14 05:26:50|206606.1|206516.1|206607.9|206517.9|206609.1|206519.1|206602.8|206512.8|14
1736832420000|2025-01-14 05:27:00|206609.3|206519.3|206606.1|206516.1|206609.3|206519.3|206603.4|206513.4|10
1736832430000|2025-01-14 05:27:10|206605.8|206515.8|206609|206519|206614.8|206524.8|206605.8|206515.8|6
1736832440000|2025-01-14 05:27:20|206606.3|206516.3|206608.8|206518.8|206611.2|206521.2|206600.9|206510.9|24
1736832450000|2025-01-14 05:27:30|206607.5|206517.5|206609.8|206519.8|206612.5|206522.5|206603|206513|11
1736832460000|2025-01-14 05:27:40|206610.3|206520.3|206606.6|206516.6|206614.6|206524.6|206606.1|206516.1|7
1736832470000|2025-01-14 05:27:50|206610.6|206520.6|206607.7|206517.7|206610.6|206520.6|206604.2|206514.2|14
1736832480000|2025-01-14 05:28:00|206610.9|206520.9|206609.7|206519.7|206616.5|206526.5|206608.1|206518.1|24
1736832490000|2025-01-14 05:28:10|206608.6|206518.6|206608.2|206518.2|206608.7|206518.7|206600.4|206510.4|7
1736832500000|2025-01-14 05:28:20|206602.6|206512.6|206604.4|206514.4|206613|206523|206600.3|206510.3|29
1736832510000|2025-01-14 05:28:30|206605|206515|206605.5|206515.5|206614.2|206524.2|206601.5|206511.5|20
1736832520000|2025-01-14 05:28:40|206607.3|206517.3|206613.4|206523.4|206613.5|206523.5|206607.3|206517.3|7
1736832530000|2025-01-14 05:28:50|206615.4|206525.4|206610.2|206520.2|206617.3|206527.3|206610.2|206520.2|5
1736832540000|2025-01-14 05:29:00|206613.1|206523.1|206612.7|206522.7|206613.1|206523.1|206610.1|206520.1|4
1736832550000|2025-01-14 05:29:10|206612.4|206522.4|206612.4|206522.4|206612.4|206522.4|206612.4|206522.4|1
1736832560000|2025-01-14 05:29:20|206613.4|206523.4|206616.5|206526.5|206619.1|206529.1|206610|206520|14
1736832570000|2025-01-14 05:29:30|206611.1|206521.1|206610.6|206520.6|206616|206526|206604.4|206514.4|22
1736832580000|2025-01-14 05:29:40|206611.9|206521.9|206611.9|206521.9|206611.9|206521.9|206611.9|206521.9|1
1736832590000|2025-01-14 05:29:50|206614.1|206524.1|206613.9|206523.9|206620.2|206530.2|206611.9|206521.9|14
1736832600000|2025-01-14 05:30:00|206614.9|206524.9|206617.3|206527.3|206620.6|206530.6|206607.1|206517.1|10
1736832610000|2025-01-14 05:30:10|206624.1|206534.1|206618.1|206528.1|206624.1|206534.1|206617.4|206527.4|7
1736832620000|2025-01-14 05:30:20|206620|206530|206616.5|206526.5|206620|206530|206609.6|206519.6|12
1736832630000|2025-01-14 05:30:30|206613.5|206523.5|206612.6|206522.6|206619|206529|206612.6|206522.6|10
1736832640000|2025-01-14 05:30:40|206609.6|206519.6|206598.3|206508.3|206611.8|206521.8|206595.5|206505.5|27
1736832650000|2025-01-14 05:30:50|206595.4|206505.4|206591.6|206501.6|206599.2|206509.2|206587.3|206497.3|28
1736832660000|2025-01-14 05:31:00|206595.2|206505.2|206597.2|206507.2|206602.7|206512.7|206589.7|206499.7|27
1736832670000|2025-01-14 05:31:10|206594.9|206504.9|206599.4|206509.4|206599.4|206509.4|206593.6|206503.6|14
1736832680000|2025-01-14 05:31:20|206594.4|206504.4|206595.7|206505.7|206599.6|206509.6|206594.4|206504.4|12
1736832690000|2025-01-14 05:31:30|206593.9|206503.9|206592.2|206502.2|206597.1|206507.1|206585.3|206495.3|24
1736832700000|2025-01-14 05:31:40|206589.9|206499.9|206594.2|206504.2|206598.4|206508.4|206589.9|206499.9|23
1736832710000|2025-01-14 05:31:50|206598.9|206508.9|206599.9|206509.9|206602.5|206512.5|206590.7|206500.7|36
1736832720000|2025-01-14 05:32:00|206598.4|206508.4|206599.9|206509.9|206602.6|206512.6|206591.8|206501.8|20
1736832730000|2025-01-14 05:32:10|206601.9|206511.9|206600|206510|206605.6|206515.6|206598.2|206508.2|15
1736832750000|2025-01-14 05:32:30|206593.2|206503.2|206596.8|206506.8|206603.9|206513.9|206593.2|206503.2|14
1736832760000|2025-01-14 05:32:40|206599|206509|206600.3|206510.3|206605.1|206515.1|206591.6|206501.6|21
1736832770000|2025-01-14 05:32:50|206601.3|206511.3|206604.7|206514.7|206609.5|206519.5|206595.7|206505.7|34
1736832780000|2025-01-14 05:33:00|206602.9|206512.9|206600.3|206510.3|206603.7|206513.7|206593|206503|34
1736832790000|2025-01-14 05:33:10|206597.8|206507.8|206593.8|206503.8|206601.8|206511.8|206590.2|206500.2|26
1736832800000|2025-01-14 05:33:20|206597.7|206507.7|206595.6|206505.6|206602.9|206512.9|206591.1|206501.1|15
1736832810000|2025-01-14 05:33:30|206595.7|206505.7|206591.6|206501.6|206596.1|206506.1|206591.6|206501.6|5
1736832820000|2025-01-14 05:33:40|206594.7|206504.7|206592.8|206502.8|206601.2|206511.2|206590|206500|39
1736832830000|2025-01-14 05:33:50|206593.9|206503.9|206596.3|206506.3|206602|206512|206586.8|206496.8|24
1736832840000|2025-01-14 05:34:00|206595.5|206505.5|206594.3|206504.3|206600.1|206510.1|206591.3|206501.3|13
1736832850000|2025-01-14 05:34:10|206592.1|206502.1|206592.1|206502.1|206592.1|206502.1|206592.1|206502.1|1
1736832860000|2025-01-14 05:34:20|206594.9|206504.9|206585.9|206495.9|206603.1|206513.1|206585.9|206495.9|16
1736832870000|2025-01-14 05:34:30|206589|206499|206591.1|206501.1|206594|206504|206587.2|206497.2|10
1736832880000|2025-01-14 05:34:40|206591|206501|206593.5|206503.5|206593.5|206503.5|206591|206501|4
1736832890000|2025-01-14 05:34:50|206597.7|206507.7|206579.6|206489.6|206597.7|206507.7|206574.3|206484.3|8
1736832900000|2025-01-14 05:35:00|206575.9|206485.9|206576.9|206486.9|206580.2|206490.2|206575.9|206485.9|4
1736832910000|2025-01-14 05:35:10|206575.6|206485.6|206575.6|206485.6|206575.6|206485.6|206575.6|206485.6|1
1736832920000|2025-01-14 05:35:20|206577.5|206487.5|206575.8|206485.8|206578.7|206488.7|206575|206485|8
1736832930000|2025-01-14 05:35:30|206572.8|206482.8|206578.9|206488.9|206581|206491|206572.8|206482.8|5
1736832940000|2025-01-14 05:35:40|206577.9|206487.9|206576.3|206486.3|206577.9|206487.9|206576.2|206486.2|4
1736832950000|2025-01-14 05:35:50|206573.4|206483.4|206576.5|206486.5|206576.8|206486.8|206573.4|206483.4|4
1736832960000|2025-01-14 05:36:00|206573.7|206483.7|206577.4|206487.4|206579|206489|206573.7|206483.7|6
1736832970000|2025-01-14 05:36:10|206574.6|206484.6|206575.7|206485.7|206579.4|206489.4|206572.4|206482.4|8
1736832980000|2025-01-14 05:36:20|206578.9|206488.9|206578.1|206488.1|206579.5|206489.5|206573.4|206483.4|7
1736832990000|2025-01-14 05:36:30|206574.6|206484.6|206575.8|206485.8|206575.8|206485.8|206574.6|206484.6|2
1736833010000|2025-01-14 05:36:50|206578.7|206488.7|206577.6|206487.6|206578.7|206488.7|206574.8|206484.8|3
1736833020000|2025-01-14 05:37:00|206574.2|206484.2|206576.7|206486.7|206578.4|206488.4|206573.7|206483.7|7
1736833030000|2025-01-14 05:37:10|206586|206496|206581.6|206491.6|206586|206496|206581.6|206491.6|2
1736833040000|2025-01-14 05:37:20|206577.6|206487.6|206578.9|206488.9|206583.4|206493.4|206574.8|206484.8|18
1736833050000|2025-01-14 05:37:30|206578.7|206488.7|206578|206488|206584.1|206494.1|206575.1|206485.1|11
1736833060000|2025-01-14 05:37:40|206578.3|206488.3|206568.3|206478.3|206578.3|206488.3|206561.8|206471.8|9
1736833070000|2025-01-14 05:37:50|206568.4|206478.4|206568.4|206478.4|206568.4|206478.4|206568.4|206478.4|1
1736833090000|2025-01-14 05:38:10|206571.3|206481.3|206571.3|206481.3|206573.4|206483.4|206567.5|206477.5|7
1736833100000|2025-01-14 05:38:20|206571|206481|206571.5|206481.5|206573.8|206483.8|206570|206480|4
1736833110000|2025-01-14 05:38:30|206572.2|206482.2|206571.7|206481.7|206572.2|206482.2|206568.7|206478.7|3
1736833130000|2025-01-14 05:38:50|206568.6|206478.6|206567.4|206477.4|206569.7|206479.7|206564.3|206474.3|14
1736833140000|2025-01-14 05:39:00|206565.8|206475.8|206570.7|206480.7|206571.1|206481.1|206565.6|206475.6|14
1736833150000|2025-01-14 05:39:10|206568.7|206478.7|206566.5|206476.5|206569.8|206479.8|206564.3|206474.3|21
1736833160000|2025-01-14 05:39:20|206564.6|206474.6|206566.6|206476.6|206570.6|206480.6|206564.6|206474.6|11
1736833170000|2025-01-14 05:39:30|206568.3|206478.3|206562.7|206472.7|206569|206479|206562.7|206472.7|19
1736833180000|2025-01-14 05:39:40|206566|206476|206571.2|206481.2|206571.2|206481.2|206559.7|206469.7|16
1736833190000|2025-01-14 05:39:50|206569.2|206479.2|206567.7|206477.7|206569.4|206479.4|206567.7|206477.7|11
1736833200000|2025-01-14 05:40:00|206569.4|206479.4|206568.5|206478.5|206569.8|206479.8|206564.8|206474.8|9
1736833210000|2025-01-14 05:40:10|206566.3|206476.3|206565.1|206475.1|206568|206478|206564.2|206474.2|13
1736833220000|2025-01-14 05:40:20|206568|206478|206564.9|206474.9|206568.1|206478.1|206564.5|206474.5|7
1736833230000|2025-01-14 05:40:30|206566.1|206476.1|206563.9|206473.9|206567.3|206477.3|206563.9|206473.9|7
1736833240000|2025-01-14 05:40:40|206565.4|206475.4|206567.9|206477.9|206567.9|206477.9|206562.5|206472.5|10
1736833250000|2025-01-14 05:40:50|206565.9|206475.9|206562.8|206472.8|206569.4|206479.4|206562.8|206472.8|8
1736833260000|2025-01-14 05:41:00|206564.6|206474.6|206567.8|206477.8|206573.6|206483.6|206563.7|206473.7|21
1736833270000|2025-01-14 05:41:10|206567|206477|206567.9|206477.9|206569.2|206479.2|206563.7|206473.7|21
1736833280000|2025-01-14 05:41:20|206568|206478|206567.6|206477.6|206571.2|206481.2|206566.1|206476.1|17
1736833290000|2025-01-14 05:41:30|206562.9|206472.9|206563.8|206473.8|206566.6|206476.6|206562.3|206472.3|14
1736833300000|2025-01-14 05:41:40|206562.4|206472.4|206562.1|206472.1|206564.2|206474.2|206562.1|206472.1|4
1736833310000|2025-01-14 05:41:50|206563.5|206473.5|206565.9|206475.9|206566.7|206476.7|206563.3|206473.3|6
1736833320000|2025-01-14 05:42:00|206567.1|206477.1|206563|206473|206569.6|206479.6|206562.2|206472.2|18
1736833330000|2025-01-14 05:42:10|206565.1|206475.1|206566.4|206476.4|206567.2|206477.2|206561.6|206471.6|20
1736833340000|2025-01-14 05:42:20|206564.1|206474.1|206563.6|206473.6|206567.4|206477.4|206563.2|206473.2|15
1736833350000|2025-01-14 05:42:30|206564.6|206474.6|206565.1|206475.1|206567.4|206477.4|206563.2|206473.2|10
1736833360000|2025-01-14 05:42:40|206563.4|206473.4|206564.4|206474.4|206565.7|206475.7|206562.8|206472.8|6
1736833370000|2025-01-14 05:42:50|206562.8|206472.8|206562.1|206472.1|206566|206476|206560.5|206470.5|14
1736833380000|2025-01-14 05:43:00|206564.4|206474.4|206561.1|206471.1|206564.4|206474.4|206561.1|206471.1|8
1736833390000|2025-01-14 05:43:10|206559.5|206469.5|206566.1|206476.1|206568|206478|206557.9|206467.9|11
1736833400000|2025-01-14 05:43:20|206565.9|206475.9|206568.2|206478.2|206571.7|206481.7|206565.9|206475.9|31
1736833410000|2025-01-14 05:43:30|206567.4|206477.4|206570|206480|206571.2|206481.2|206567|206477|18
1736833420000|2025-01-14 05:43:40|206570.2|206480.2|206566.4|206476.4|206573|206483|206566.1|206476.1|17
1736833430000|2025-01-14 05:43:50|206565|206475|206569.7|206479.7|206570.2|206480.2|206564.6|206474.6|17
1736833440000|2025-01-14 05:44:00|206569.4|206479.4|206567.2|206477.2|206571.4|206481.4|206564.8|206474.8|25
1736833450000|2025-01-14 05:44:10|206566|206476|206561.8|206471.8|206570.3|206480.3|206560.4|206470.4|23
1736833460000|2025-01-14 05:44:20|206563.8|206473.8|206564.6|206474.6|206569.3|206479.3|206563.8|206473.8|11
1736833470000|2025-01-14 05:44:30|206564.4|206474.4|206563.2|206473.2|206564.4|206474.4|206563.2|206473.2|2
1736833480000|2025-01-14 05:44:40|206564|206474|206561.1|206471.1|206568.1|206478.1|206561.1|206471.1|15
1736833490000|2025-01-14 05:44:50|206563|206473|206569.1|206479.1|206569.1|206479.1|206561.5|206471.5|10
1736833500000|2025-01-14 05:45:00|206566.5|206476.5|206562.7|206472.7|206566.5|206476.5|206560.1|206470.1|5
1736833510000|2025-01-14 05:45:10|206563.9|206473.9|206563.4|206473.4|206564.6|206474.6|206559.1|206469.1|15
1736833520000|2025-01-14 05:45:20|206562.2|206472.2|206562.5|206472.5|206564.4|206474.4|206560.9|206470.9|8
1736833530000|2025-01-14 05:45:30|206560.8|206470.8|206561|206471|206564|206474|206560.4|206470.4|7
1736833540000|2025-01-14 05:45:40|206562.2|206472.2|206560.8|206470.8|206562.2|206472.2|206560.8|206470.8|4
1736833550000|2025-01-14 05:45:50|206561|206471|206559.4|206469.4|206561|206471|206559.4|206469.4|2
1736833560000|2025-01-14 05:46:00|206561|206471|206525.6|206435.6|206562.2|206472.2|206523.8|206433.8|13
1736833570000|2025-01-14 05:46:10|206525.5|206435.5|206522|206432|206525.5|206435.5|206522|206432|2
1736833580000|2025-01-14 05:46:20|206478.6|206388.6|206476.9|206386.9|206480.7|206390.7|206465.9|206375.9|11
1736833590000|2025-01-14 05:46:30|206477|206387|206476.9|206386.9|206477|206387|206476.9|206386.9|4
1736833600000|2025-01-14 05:46:40|206479.2|206389.2|206477.4|206387.4|206479.2|206389.2|206477|206387|6
1736833610000|2025-01-14 05:46:50|206476.7|206386.7|206477.5|206387.5|206478.8|206388.8|206476.7|206386.7|7
1736833620000|2025-01-14 05:47:00|206478.3|206388.3|206477|206387|206480.5|206390.5|206475.8|206385.8|15
1736833630000|2025-01-14 05:47:10|206478.5|206388.5|206477|206387|206479|206389|206477|206387|11
1736833640000|2025-01-14 05:47:20|206475.8|206385.8|206477.5|206387.5|206478.2|206388.2|206475.8|206385.8|5
1736833650000|2025-01-14 05:47:30|206478.6|206388.6|206477.9|206387.9|206478.6|206388.6|206477.6|206387.6|3
1736833660000|2025-01-14 05:47:40|206480|206390|206474.6|206384.6|206480|206390|206474.3|206384.3|11
1736833670000|2025-01-14 05:47:50|206476.2|206386.2|206475.8|206385.8|206477.6|206387.6|206473.5|206383.5|17
1736833680000|2025-01-14 05:48:00|206476|206386|206475.6|206385.6|206476.6|206386.6|206473.3|206383.3|7
1736833690000|2025-01-14 05:48:10|206476|206386|206477|206387|206477|206387|206476|206386|2
1736833700000|2025-01-14 05:48:20|206475.7|206385.7|206502.8|206412.8|206514.3|206424.3|206475.7|206385.7|19
1736833710000|2025-01-14 05:48:30|206502.6|206412.6|206492.2|206402.2|206505.4|206415.4|206488.5|206398.5|21
1736833720000|2025-01-14 05:48:40|206484.5|206394.5|206484.1|206394.1|206488.4|206398.4|206481.8|206391.8|13
1736833730000|2025-01-14 05:48:50|206486.7|206396.7|206486.7|206396.7|206494.5|206404.5|206483.4|206393.4|21
1736833740000|2025-01-14 05:49:00|206486.5|206396.5|206502|206412|206512.7|206422.7|206486.5|206396.5|29
1736833750000|2025-01-14 05:49:10|206505.1|206415.1|206502.5|206412.5|206506.9|206416.9|206500.8|206410.8|12
1736833760000|2025-01-14 05:49:20|206503.5|206413.5|206513.2|206423.2|206516.2|206426.2|206503.5|206413.5|14
1736833770000|2025-01-14 05:49:30|206513.7|206423.7|206547.4|206457.4|206553.5|206463.5|206513.2|206423.2|18
1736833780000|2025-01-14 05:49:40|206550.1|206460.1|206556.1|206466.1|206556.6|206466.6|206548.8|206458.8|13
1736833790000|2025-01-14 05:49:50|206557.3|206467.3|206558.4|206468.4|206558.5|206468.5|206556|206466|9
1736833800000|2025-01-14 05:50:00|206555.3|206465.3|206558.9|206468.9|206558.9|206468.9|206538.4|206448.4|7
1736833810000|2025-01-14 05:50:10|206553.6|206463.6|206555.7|206465.7|206564.4|206474.4|206549.6|206459.6|28
1736833820000|2025-01-14 05:50:20|206553|206463|206555.2|206465.2|206565.2|206475.2|206552.7|206462.7|23
1736833830000|2025-01-14 05:50:30|206558.9|206468.9|206561.8|206471.8|206564.2|206474.2|206552.5|206462.5|37
1736833840000|2025-01-14 05:50:40|206560|206470|206536.4|206446.4|206560|206470|206533.9|206443.9|12
1736833850000|2025-01-14 05:50:50|206538.9|206448.9|206542.2|206452.2|206542.2|206452.2|206535.9|206445.9|8
1736833860000|2025-01-14 05:51:00|206540.4|206450.4|206544|206454|206544|206454|206536.5|206446.5|15
1736833870000|2025-01-14 05:51:10|206541.3|206451.3|206544|206454|206544|206454|206541.3|206451.3|2
1736833880000|2025-01-14 05:51:20|206536.9|206446.9|206538.6|206448.6|206541.2|206451.2|206536.9|206446.9|6
1736833890000|2025-01-14 05:51:30|206537|206447|206544.5|206454.5|206544.7|206454.7|206537|206447|9
1736833900000|2025-01-14 05:51:40|206543.7|206453.7|206541.8|206451.8|206544.2|206454.2|206541.8|206451.8|6
1736833910000|2025-01-14 05:51:50|206543|206453|206573.8|206483.8|206573.8|206483.8|206543|206453|9
1736833920000|2025-01-14 05:52:00|206569.4|206479.4|206574.7|206484.7|206575.8|206485.8|206567.3|206477.3|8
1736833930000|2025-01-14 05:52:10|206574.6|206484.6|206575.3|206485.3|206575.3|206485.3|206574.6|206484.6|5
1736833940000|2025-01-14 05:52:20|206575.5|206485.5|206591.3|206501.3|206597.6|206507.6|206575.5|206485.5|9
1736833950000|2025-01-14 05:52:30|206598.7|206508.7|206577.8|206487.8|206598.7|206508.7|206577.8|206487.8|18
1736833960000|2025-01-14 05:52:40|206580.8|206490.8|206591.7|206501.7|206591.7|206501.7|206574.7|206484.7|13
1736833970000|2025-01-14 05:52:50|206591.9|206501.9|206583.4|206493.4|206597.4|206507.4|206582|206492|18
1736833980000|2025-01-14 05:53:00|206582.1|206492.1|206581.3|206491.3|206583.1|206493.1|206577.2|206487.2|12
1736833990000|2025-01-14 05:53:10|206582.9|206492.9|206584.9|206494.9|206585.5|206495.5|206578.2|206488.2|11
1736834000000|2025-01-14 05:53:20|206587.7|206497.7|206607.1|206517.1|206607.1|206517.1|206581.9|206491.9|14
1736834010000|2025-01-14 05:53:30|206608.1|206518.1|206612.3|206522.3|206612.3|206522.3|206608.1|206518.1|3
1736834020000|2025-01-14 05:53:40|206609.6|206519.6|206606.8|206516.8|206611.4|206521.4|206604.3|206514.3|10
1736834030000|2025-01-14 05:53:50|206604.1|206514.1|206609.9|206519.9|206612.4|206522.4|206604.1|206514.1|3
1736834040000|2025-01-14 05:54:00|206611.9|206521.9|206610.7|206520.7|206611.9|206521.9|206608.3|206518.3|6
1736834060000|2025-01-14 05:54:20|206610.9|206520.9|206610|206520|206610.9|206520.9|206610|206520|2
1736834070000|2025-01-14 05:54:30|206612.5|206522.5|206616|206526|206616|206526|206610.3|206520.3|4
1736834080000|2025-01-14 05:54:40|206615.5|206525.5|206611|206521|206617.5|206527.5|206610.8|206520.8|7
1736834090000|2025-01-14 05:54:50|206610.8|206520.8|206616.3|206526.3|206616.3|206526.3|206610.8|206520.8|5
1736834100000|2025-01-14 05:55:00|206618.1|206528.1|206610|206520|206618.1|206528.1|206609.3|206519.3|15
1736834110000|2025-01-14 05:55:10|206612.3|206522.3|206611.8|206521.8|206612.5|206522.5|206610.5|206520.5|5
1736834120000|2025-01-14 05:55:20|206612.2|206522.2|206616|206526|206619.9|206529.9|206610.1|206520.1|11
1736834130000|2025-01-14 05:55:30|206622.7|206532.7|206627.8|206537.8|206631.1|206541.1|206616.7|206526.7|20
1736834140000|2025-01-14 05:55:40|206626.1|206536.1|206623.9|206533.9|206640.6|206550.6|206621.6|206531.6|24
1736834150000|2025-01-14 05:55:50|206626.8|206536.8|206624.8|206534.8|206633.5|206543.5|206620.6|206530.6|14
1736834160000|2025-01-14 05:56:00|206627.4|206537.4|206636.8|206546.8|206638.1|206548.1|206626.7|206536.7|14
1736834170000|2025-01-14 05:56:10|206634.2|206544.2|206635.3|206545.3|206638.4|206548.4|206633.2|206543.2|8
1736834180000|2025-01-14 05:56:20|206630.3|206540.3|206634.3|206544.3|206637.3|206547.3|206626.6|206536.6|23
1736834190000|2025-01-14 05:56:30|206631.2|206541.2|206621.3|206531.3|206631.2|206541.2|206621.3|206531.3|23
1736834200000|2025-01-14 05:56:40|206627.8|206537.8|206622|206532|206631.6|206541.6|206618|206528|20
1736834210000|2025-01-14 05:56:50|206623|206533|206625.5|206535.5|206632.1|206542.1|206622.5|206532.5|27
1736834220000|2025-01-14 05:57:00|206623|206533|206626.1|206536.1|206630.8|206540.8|206621.4|206531.4|30
1736834230000|2025-01-14 05:57:10|206627.1|206537.1|206630.3|206540.3|206631.7|206541.7|206621.9|206531.9|16
1736834240000|2025-01-14 05:57:20|206631.9|206541.9|206631.3|206541.3|206632.7|206542.7|206629.7|206539.7|6
1736834250000|2025-01-14 05:57:30|206628.7|206538.7|206625.7|206535.7|206632.9|206542.9|206621.9|206531.9|10
1736834260000|2025-01-14 05:57:40|206628.4|206538.4|206622.5|206532.5|206635.8|206545.8|206621.5|206531.5|10
1736834270000|2025-01-14 05:57:50|206622.4|206532.4|206625.1|206535.1|206625.1|206535.1|206622.4|206532.4|6
1736834280000|2025-01-14 05:58:00|206621.7|206531.7|206604.4|206514.4|206631.3|206541.3|206598.2|206508.2|22
1736834290000|2025-01-14 05:58:10|206608.2|206518.2|206611.6|206521.6|206621.6|206531.6|206602.6|206512.6|15
1736834300000|2025-01-14 05:58:20|206618|206528|206627.7|206537.7|206631.7|206541.7|206616.1|206526.1|23
1736834310000|2025-01-14 05:58:30|206629.8|206539.8|206628.6|206538.6|206631.5|206541.5|206626.3|206536.3|25
1736834320000|2025-01-14 05:58:40|206629.4|206539.4|206632.1|206542.1|206636.7|206546.7|206621.8|206531.8|26
1736834330000|2025-01-14 05:58:50|206627|206537|206636.5|206546.5|206644.8|206554.8|206627|206537|35
1736834340000|2025-01-14 05:59:00|206635.7|206545.7|206630.6|206540.6|206638.7|206548.7|206628.1|206538.1|36
1736834350000|2025-01-14 05:59:10|206631.4|206541.4|206634.6|206544.6|206637.2|206547.2|206630.3|206540.3|25
1736834360000|2025-01-14 05:59:20|206632.2|206542.2|206635.1|206545.1|206641.5|206551.5|206628|206538|13
1736834370000|2025-01-14 05:59:30|206637.3|206547.3|206645.1|206555.1|206646.1|206556.1|206632.3|206542.3|23
1736834380000|2025-01-14 05:59:40|206644.5|206554.5|206644.9|206554.9|206648.3|206558.3|206643.3|206553.3|17
1736834390000|2025-01-14 05:59:50|206639.7|206549.7|206640.3|206550.3|206644.4|206554.4|206636.1|206546.1|15
1736834400000|2025-01-14 06:00:00|206662.7|206572.7|206620.8|206530.8|206662.7|206572.7|206616.9|206526.9|18
1736834410000|2025-01-14 06:00:10|206622.1|206532.1|206622.3|206532.3|206623.1|206533.1|206611.7|206521.7|30
1736834420000|2025-01-14 06:00:20|206622.7|206532.7|206617.4|206527.4|206622.8|206532.8|206617.4|206527.4|13
1736834430000|2025-01-14 06:00:30|206617.5|206527.5|206618.4|206528.4|206621.4|206531.4|206614.3|206524.3|16
1736834440000|2025-01-14 06:00:40|206616.9|206526.9|206629.1|206539.1|206637.3|206547.3|206616.9|206526.9|26
1736834450000|2025-01-14 06:00:50|206637.3|206547.3|206655.4|206565.4|206659.2|206569.2|206632.4|206542.4|31
1736834460000|2025-01-14 06:01:00|206657.1|206567.1|206630.4|206540.4|206658.7|206568.7|206627.8|206537.8|36
1736834470000|2025-01-14 06:01:10|206633.2|206543.2|206624.8|206534.8|206640.6|206550.6|206624.4|206534.4|14
1736834480000|2025-01-14 06:01:20|206626|206536|206633.7|206543.7|206637|206547|206626|206536|14
1736834490000|2025-01-14 06:01:30|206632.4|206542.4|206634.5|206544.5|206638.3|206548.3|206628.6|206538.6|28
1736834500000|2025-01-14 06:01:40|206632.5|206542.5|206629.2|206539.2|206640.3|206550.3|206623.7|206533.7|38
1736834510000|2025-01-14 06:01:50|206633.1|206543.1|206633.8|206543.8|206633.8|206543.8|206623.5|206533.5|17
1736834520000|2025-01-14 06:02:00|206622|206532|206621.5|206531.5|206625.4|206535.4|206614.8|206524.8|15
1736834530000|2025-01-14 06:02:10|206621.8|206531.8|206608.4|206518.4|206621.8|206531.8|206607.1|206517.1|6
1736834540000|2025-01-14 06:02:20|206607.1|206517.1|206609.9|206519.9|206609.9|206519.9|206606.9|206516.9|5
1736834550000|2025-01-14 06:02:30|206608.3|206518.3|206610.3|206520.3|206611.4|206521.4|206608.3|206518.3|5
1736834560000|2025-01-14 06:02:40|206609.1|206519.1|206610|206520|206611.1|206521.1|206606.3|206516.3|7
1736834570000|2025-01-14 06:02:50|206611.5|206521.5|206606.5|206516.5|206611.5|206521.5|206603|206513|15
1736834580000|2025-01-14 06:03:00|206607|206517|206606.9|206516.9|206610.5|206520.5|206606.5|206516.5|5
1736834590000|2025-01-14 06:03:10|206607.3|206517.3|206615.3|206525.3|206617.1|206527.1|206607.3|206517.3|17
1736834600000|2025-01-14 06:03:20|206616.8|206526.8|206614.8|206524.8|206616.8|206526.8|206614.8|206524.8|3
1736834610000|2025-01-14 06:03:30|206614.1|206524.1|206612.3|206522.3|206614.1|206524.1|206612.3|206522.3|2
1736834620000|2025-01-14 06:03:40|206613.8|206523.8|206608.6|206518.6|206614.8|206524.8|206608.6|206518.6|14
1736834630000|2025-01-14 06:03:50|206607.1|206517.1|206624.7|206534.7|206624.7|206534.7|206607.1|206517.1|20
1736834640000|2025-01-14 06:04:00|206623.5|206533.5|206608.2|206518.2|206623.6|206533.6|206608.2|206518.2|14
1736834650000|2025-01-14 06:04:10|206611.7|206521.7|206610|206520|206617|206527|206608.9|206518.9|5
1736834660000|2025-01-14 06:04:20|206612.5|206522.5|206611.4|206521.4|206612.5|206522.5|206611.2|206521.2|3
1736834670000|2025-01-14 06:04:30|206611|206521|206616.2|206526.2|206616.2|206526.2|206609.5|206519.5|5
1736834680000|2025-01-14 06:04:40|206613.9|206523.9|206615.2|206525.2|206618.2|206528.2|206613|206523|4
1736834690000|2025-01-14 06:04:50|206610.3|206520.3|206616.4|206526.4|206620.6|206530.6|206609.8|206519.8|21
1736834700000|2025-01-14 06:05:00|206617.9|206527.9|206622.7|206532.7|206626.3|206536.3|206611.8|206521.8|23
1736834710000|2025-01-14 06:05:10|206624.3|206534.3|206621.1|206531.1|206629.4|206539.4|206618|206528|35
1736834720000|2025-01-14 06:05:20|206625.4|206535.4|206618.5|206528.5|206627.7|206537.7|206617.7|206527.7|37
1736834730000|2025-01-14 06:05:30|206620.1|206530.1|206622.6|206532.6|206624|206534|206613.7|206523.7|22
1736834740000|2025-01-14 06:05:40|206619.3|206529.3|206617.4|206527.4|206626.1|206536.1|206614|206524|17
1736834750000|2025-01-14 06:05:50|206615.4|206525.4|206610.1|206520.1|206624.3|206534.3|206610.1|206520.1|12
1736834760000|2025-01-14 06:06:00|206605.5|206515.5|206607.5|206517.5|206609.6|206519.6|206605.2|206515.2|23
1736834770000|2025-01-14 06:06:10|206608.3|206518.3|206612.1|206522.1|206614.3|206524.3|206608.3|206518.3|27
1736834780000|2025-01-14 06:06:20|206609.3|206519.3|206610.1|206520.1|206612.3|206522.3|206609|206519|23
1736834790000|2025-01-14 06:06:30|206611.9|206521.9|206608.2|206518.2|206613.7|206523.7|206607.2|206517.2|22
1736834800000|2025-01-14 06:06:40|206609.9|206519.9|206608.7|206518.7|206612.8|206522.8|206608|206518|22
1736834810000|2025-01-14 06:06:50|206607.3|206517.3|206610.2|206520.2|206615.7|206525.7|206606.7|206516.7|19
1736834820000|2025-01-14 06:07:00|206611.2|206521.2|206614|206524|206614.3|206524.3|206610.6|206520.6|14
1736834830000|2025-01-14 06:07:10|206612.2|206522.2|206618.9|206528.9|206622.3|206532.3|206612.2|206522.2|10
1736834840000|2025-01-14 06:07:20|206616.7|206526.7|206615.5|206525.5|206623.6|206533.6|206615.5|206525.5|8
1736834850000|2025-01-14 06:07:30|206617|206527|206616.8|206526.8|206617|206527|206613.9|206523.9|3
1736834860000|2025-01-14 06:07:40|206613|206523|206611|206521|206613|206523|206607.9|206517.9|8
1736834870000|2025-01-14 06:07:50|206612.2|206522.2|206615|206525|206617|206527|206612.2|206522.2|7
1736834880000|2025-01-14 06:08:00|206615.6|206525.6|206613.2|206523.2|206618.5|206528.5|206611|206521|14
1736834890000|2025-01-14 06:08:10|206612.3|206522.3|206613.5|206523.5|206616|206526|206610|206520|4
1736834900000|2025-01-14 06:08:20|206612|206522|206612.4|206522.4|206620.5|206530.5|206611.3|206521.3|12
1736834910000|2025-01-14 06:08:30|206614.5|206524.5|206621.7|206531.7|206625.4|206535.4|206612|206522|16
1736834920000|2025-01-14 06:08:40|206618.9|206528.9|206616.2|206526.2|206618.9|206528.9|206616.2|206526.2|2
1736834930000|2025-01-14 06:08:50|206617.7|206527.7|206612.8|206522.8|206619.8|206529.8|206612.8|206522.8|6
1736834940000|2025-01-14 06:09:00|206613.9|206523.9|206611.8|206521.8|206613.9|206523.9|206611.8|206521.8|3
1736834950000|2025-01-14 06:09:10|206611.5|206521.5|206616.5|206526.5|206616.5|206526.5|206608.5|206518.5|10
1736834960000|2025-01-14 06:09:20|206618.1|206528.1|206619.5|206529.5|206619.5|206529.5|206615|206525|6
1736834970000|2025-01-14 06:09:30|206619.7|206529.7|206619.7|206529.7|206619.7|206529.7|206619.7|206529.7|1
1736834980000|2025-01-14 06:09:40|206613.3|206523.3|206613.3|206523.3|206613.3|206523.3|206613.3|206523.3|1
1736834990000|2025-01-14 06:09:50|206613.8|206523.8|206606.2|206516.2|206615|206525|206605.5|206515.5|12
1736835000000|2025-01-14 06:10:00|206605.5|206515.5|206606.4|206516.4|206606.4|206516.4|206604.8|206514.8|16
1736835010000|2025-01-14 06:10:10|206606.1|206516.1|206606.4|206516.4|206606.4|206516.4|206606.1|206516.1|10
1736835020000|2025-01-14 06:10:20|206606.6|206516.6|206611.9|206521.9|206611.9|206521.9|206606.6|206516.6|5
1736835030000|2025-01-14 06:10:30|206617.7|206527.7|206611.3|206521.3|206617.7|206527.7|206610.2|206520.2|3
1736835040000|2025-01-14 06:10:40|206610.6|206520.6|206613.8|206523.8|206617.5|206527.5|206609.1|206519.1|10
1736835050000|2025-01-14 06:10:50|206612.5|206522.5|206611.7|206521.7|206614.7|206524.7|206607|206517|11
1736835060000|2025-01-14 06:11:00|206607.8|206517.8|206565.9|206475.9|206607.8|206517.8|206519.4|206429.4|17
1736835070000|2025-01-14 06:11:10|206567.2|206477.2|206567.4|206477.4|206567.4|206477.4|206567.2|206477.2|2
1736835080000|2025-01-14 06:11:20|206566.7|206476.7|206567.4|206477.4|206571.3|206481.3|206565.6|206475.6|15
1736835090000|2025-01-14 06:11:30|206569.4|206479.4|206595.8|206505.8|206599.3|206509.3|206567|206477|17
1736835100000|2025-01-14 06:11:40|206595.5|206505.5|206600.3|206510.3|206605.1|206515.1|206594|206504|16
1736835110000|2025-01-14 06:11:50|206602.3|206512.3|206605|206515|206605|206515|206599.6|206509.6|16
1736835120000|2025-01-14 06:12:00|206601.1|206511.1|206602.3|206512.3|206604.6|206514.6|206600.8|206510.8|11
1736835130000|2025-01-14 06:12:10|206602.1|206512.1|206601.2|206511.2|206602.1|206512.1|206600.7|206510.7|6
1736835140000|2025-01-14 06:12:20|206599.5|206509.5|206599.6|206509.6|206603.5|206513.5|206599.5|206509.5|10
1736835150000|2025-01-14 06:12:30|206602.2|206512.2|206606.7|206516.7|206607.8|206517.8|206602.2|206512.2|20
1736835160000|2025-01-14 06:12:40|206604.2|206514.2|206600.1|206510.1|206605.6|206515.6|206599.3|206509.3|21
1736835170000|2025-01-14 06:12:50|206601.1|206511.1|206590.7|206500.7|206605.3|206515.3|206589.9|206499.9|21
1736835180000|2025-01-14 06:13:00|206588.9|206498.9|206590|206500|206592.9|206502.9|206588.9|206498.9|4
1736835190000|2025-01-14 06:13:10|206591.2|206501.2|206587.3|206497.3|206591.2|206501.2|206587.2|206497.2|3
1736835200000|2025-01-14 06:13:20|206586.5|206496.5|206585.3|206495.3|206586.5|206496.5|206585.3|206495.3|2
1736835210000|2025-01-14 06:13:30|206588.8|206498.8|206580.3|206490.3|206589.3|206499.3|206580.3|206490.3|11
1736835220000|2025-01-14 06:13:40|206586.7|206496.7|206584.2|206494.2|206586.7|206496.7|206581.6|206491.6|10
1736835230000|2025-01-14 06:13:50|206581.6|206491.6|206595.2|206505.2|206595.2|206505.2|206581.6|206491.6|5
1736835240000|2025-01-14 06:14:00|206598.8|206508.8|206600.8|206510.8|206605.7|206515.7|206589.8|206499.8|12
1736835250000|2025-01-14 06:14:10|206602.1|206512.1|206600.6|206510.6|206604.6|206514.6|206599|206509|10
1736835260000|2025-01-14 06:14:20|206603.5|206513.5|206602.4|206512.4|206607.1|206517.1|206599.9|206509.9|16
1736835270000|2025-01-14 06:14:30|206600.7|206510.7|206600.7|206510.7|206605.4|206515.4|206599.5|206509.5|11
1736835280000|2025-01-14 06:14:40|206600.4|206510.4|206588.5|206498.5|206601.1|206511.1|206583.7|206493.7|8
1736835290000|2025-01-14 06:14:50|206591.9|206501.9|206588.7|206498.7|206592.1|206502.1|206588.3|206498.3|4
1736835300000|2025-01-14 06:15:00|206592.1|206502.1|206589.8|206499.8|206593.9|206503.9|206581.5|206491.5|14
1736835310000|2025-01-14 06:15:10|206588.3|206498.3|206586.7|206496.7|206591.5|206501.5|206581.9|206491.9|22
1736835320000|2025-01-14 06:15:20|206585.5|206495.5|206585|206495|206586|206496|206585|206495|3
1736835330000|2025-01-14 06:15:30|206588.7|206498.7|206584.9|206494.9|206588.7|206498.7|206583.4|206493.4|9
1736835340000|2025-01-14 06:15:40|206584.6|206494.6|206581.2|206491.2|206584.6|206494.6|206578.8|206488.8|4
1736835350000|2025-01-14 06:15:50|206583.4|206493.4|206581.9|206491.9|206583.6|206493.6|206581.7|206491.7|4
1736835360000|2025-01-14 06:16:00|206582.3|206492.3|206579.5|206489.5|206582.3|206492.3|206579.5|206489.5|3
1736835370000|2025-01-14 06:16:10|206582.5|206492.5|206579.8|206489.8|206585.5|206495.5|206572.5|206482.5|16
1736835380000|2025-01-14 06:16:20|206576.5|206486.5|206577.2|206487.2|206580.2|206490.2|206572.8|206482.8|6
1736835390000|2025-01-14 06:16:30|206578.7|206488.7|206572.9|206482.9|206581.9|206491.9|206570.2|206480.2|19
1736835400000|2025-01-14 06:16:40|206579.2|206489.2|206574.1|206484.1|206582.8|206492.8|206572.1|206482.1|14
1736835410000|2025-01-14 06:16:50|206572.8|206482.8|206575.9|206485.9|206584.9|206494.9|206572.8|206482.8|15
1736835420000|2025-01-14 06:17:00|206577.7|206487.7|206577.4|206487.4|206579.6|206489.6|206577.4|206487.4|6
1736835430000|2025-01-14 06:17:10|206578.9|206488.9|206577|206487|206579.1|206489.1|206574.7|206484.7|7
1736835440000|2025-01-14 06:17:20|206578.1|206488.1|206574.3|206484.3|206578.8|206488.8|206574.3|206484.3|5
1736835450000|2025-01-14 06:17:30|206578.7|206488.7|206582.8|206492.8|206588.3|206498.3|206570.7|206480.7|34
1736835460000|2025-01-14 06:17:40|206578.6|206488.6|206577.3|206487.3|206593.5|206503.5|206577.3|206487.3|20
1736835470000|2025-01-14 06:17:50|206584.3|206494.3|206591.1|206501.1|206597.6|206507.6|206581.1|206491.1|37
1736835480000|2025-01-14 06:18:00|206590.7|206500.7|206591.9|206501.9|206600.9|206510.9|206582.9|206492.9|36
1736835490000|2025-01-14 06:18:10|206589.5|206499.5|206588.4|206498.4|206598|206508|206587.6|206497.6|38
1736835500000|2025-01-14 06:18:20|206588.2|206498.2|206580.2|206490.2|206588.2|206498.2|206575|206485|15
1736835510000|2025-01-14 06:18:30|206581.2|206491.2|206579.9|206489.9|206584.3|206494.3|206575.1|206485.1|19
1736835520000|2025-01-14 06:18:40|206582.5|206492.5|206582.2|206492.2|206586.5|206496.5|206572.5|206482.5|21
1736835530000|2025-01-14 06:18:50|206584|206494|206587.7|206497.7|206591|206501|206577.2|206487.2|30
1736835540000|2025-01-14 06:19:00|206582.4|206492.4|206579.8|206489.8|206582.4|206492.4|206568.9|206478.9|17
1736835550000|2025-01-14 06:19:10|206582.5|206492.5|206585|206495|206585|206495|206573.4|206483.4|33
1736835560000|2025-01-14 06:19:20|206583.8|206493.8|206574.2|206484.2|206585.6|206495.6|206574.2|206484.2|14
1736835570000|2025-01-14 06:19:30|206573.7|206483.7|206568.5|206478.5|206573.7|206483.7|206568.5|206478.5|3
1736835580000|2025-01-14 06:19:40|206568.7|206478.7|206568.7|206478.7|206568.7|206478.7|206568.7|206478.7|1
1736835590000|2025-01-14 06:19:50|206568.5|206478.5|206568.3|206478.3|206568.5|206478.5|206568.3|206478.3|2
1736835600000|2025-01-14 06:20:00|206565|206475|206567.3|206477.3|206570.5|206480.5|206565|206475|4
1736835610000|2025-01-14 06:20:10|206567.8|206477.8|206567.8|206477.8|206567.8|206477.8|206567.8|206477.8|1
1736835620000|2025-01-14 06:20:20|206570.7|206480.7|206570.7|206480.7|206570.7|206480.7|206570.7|206480.7|1
1736835630000|2025-01-14 06:20:30|206574.7|206484.7|206582.6|206492.6|206585.3|206495.3|206574.7|206484.7|9
1736835640000|2025-01-14 06:20:40|206584.1|206494.1|206587.7|206497.7|206588.4|206498.4|206579|206489|20
1736835650000|2025-01-14 06:20:50|206583.2|206493.2|206588.7|206498.7|206592.2|206502.2|206579.7|206489.7|36
1736835660000|2025-01-14 06:21:00|206589.9|206499.9|206565.7|206475.7|206617|206527|206565.7|206475.7|36
1736835670000|2025-01-14 06:21:10|206561|206471|206563|206473|206563.2|206473.2|206560.9|206470.9|8
1736835680000|2025-01-14 06:21:20|206562.8|206472.8|206562.3|206472.3|206563|206473|206561.1|206471.1|6
1736835690000|2025-01-14 06:21:30|206562.5|206472.5|206564|206474|206565.8|206475.8|206562|206472|7
1736835700000|2025-01-14 06:21:40|206565.8|206475.8|206568.5|206478.5|206573.4|206483.4|206565.8|206475.8|13
1736835710000|2025-01-14 06:21:50|206570|206480|206568.9|206478.9|206570.9|206480.9|206567.2|206477.2|5
1736835720000|2025-01-14 06:22:00|206573.6|206483.6|206567.1|206477.1|206573.6|206483.6|206566.9|206476.9|8
1736835730000|2025-01-14 06:22:10|206568.9|206478.9|206581.5|206491.5|206584.4|206494.4|206563.3|206473.3|27
1736835740000|2025-01-14 06:22:20|206582.8|206492.8|206591.9|206501.9|206594.4|206504.4|206582.8|206492.8|36
1736835750000|2025-01-14 06:22:30|206588.1|206498.1|206583.9|206493.9|206594.1|206504.1|206582.2|206492.2|17
1736835760000|2025-01-14 06:22:40|206583.4|206493.4|206586.1|206496.1|206592.5|206502.5|206577.7|206487.7|24
1736835770000|2025-01-14 06:22:50|206585.5|206495.5|206588.8|206498.8|206596|206506|206583.5|206493.5|27
1736835780000|2025-01-14 06:23:00|206591.4|206501.4|206591.8|206501.8|206597.3|206507.3|206585.7|206495.7|30
1736835790000|2025-01-14 06:23:10|206592.5|206502.5|206591.6|206501.6|206593.4|206503.4|206588.1|206498.1|15
1736835800000|2025-01-14 06:23:20|206594.5|206504.5|206587.4|206497.4|206595.7|206505.7|206586|206496|18
1736835810000|2025-01-14 06:23:30|206591.1|206501.1|206584|206494|206594.1|206504.1|206584|206494|6
1736835820000|2025-01-14 06:23:40|206586.9|206496.9|206586.2|206496.2|206590.9|206500.9|206586.2|206496.2|9
1736835830000|2025-01-14 06:23:50|206583.2|206493.2|206594.6|206504.6|206598.8|206508.8|206583.2|206493.2|19
1736835840000|2025-01-14 06:24:00|206591.7|206501.7|206588.3|206498.3|206596.3|206506.3|206585.4|206495.4|26
1736835850000|2025-01-14 06:24:10|206587.1|206497.1|206588.6|206498.6|206599.7|206509.7|206584.6|206494.6|33
1736835860000|2025-01-14 06:24:20|206588|206498|206592.8|206502.8|206592.8|206502.8|206581.4|206491.4|17
1736835870000|2025-01-14 06:24:30|206582.9|206492.9|206592.7|206502.7|206595.2|206505.2|206582.9|206492.9|31
1736835880000|2025-01-14 06:24:40|206587.2|206497.2|206590.9|206500.9|206595.6|206505.6|206587.2|206497.2|27
1736835890000|2025-01-14 06:24:50|206588.1|206498.1|206594|206504|206598|206508|206580.4|206490.4|36
1736835900000|2025-01-14 06:25:00|206593.3|206503.3|206595.4|206505.4|206601.3|206511.3|206591.1|206501.1|32
1736835910000|2025-01-14 06:25:10|206595.1|206505.1|206592.4|206502.4|206599.4|206509.4|206586.8|206496.8|29
1736835920000|2025-01-14 06:25:20|206595.6|206505.6|206609.3|206519.3|206615.7|206525.7|206591.2|206501.2|37
1736835930000|2025-01-14 06:25:30|206607.4|206517.4|206610.7|206520.7|206613.6|206523.6|206606.2|206516.2|14
1736835940000|2025-01-14 06:25:40|206609.3|206519.3|206604.1|206514.1|206624.4|206534.4|206604.1|206514.1|24
1736835950000|2025-01-14 06:25:50|206606.1|206516.1|206606.1|206516.1|206613.8|206523.8|206604.6|206514.6|15
1736835960000|2025-01-14 06:26:00|206611.3|206521.3|206610.4|206520.4|206611.3|206521.3|206604.6|206514.6|24
1736835970000|2025-01-14 06:26:10|206609.8|206519.8|206611.4|206521.4|206612.3|206522.3|206607.8|206517.8|23
1736835980000|2025-01-14 06:26:20|206609.6|206519.6|206610.2|206520.2|206612.2|206522.2|206607.1|206517.1|29
1736835990000|2025-01-14 06:26:30|206609.8|206519.8|206609|206519|206612.8|206522.8|206604.6|206514.6|32
1736836000000|2025-01-14 06:26:40|206606.5|206516.5|206608.1|206518.1|206611.6|206521.6|206605.5|206515.5|25
1736836010000|2025-01-14 06:26:50|206607.6|206517.6|206605.6|206515.6|206609.2|206519.2|206605.3|206515.3|22
1736836020000|2025-01-14 06:27:00|206608.2|206518.2|206607.5|206517.5|206611.4|206521.4|206604.2|206514.2|36
1736836030000|2025-01-14 06:27:10|206609.5|206519.5|206608.6|206518.6|206609.5|206519.5|206604.9|206514.9|26
1736836040000|2025-01-14 06:27:20|206610.9|206520.9|206609.7|206519.7|206612.7|206522.7|206605.8|206515.8|20
1736836050000|2025-01-14 06:27:30|206607.5|206517.5|206607.1|206517.1|206611.1|206521.1|206604.9|206514.9|25
1736836060000|2025-01-14 06:27:40|206608.2|206518.2|206609.4|206519.4|206612.3|206522.3|206607.1|206517.1|16
1736836070000|2025-01-14 06:27:50|206611|206521|206610.6|206520.6|206611.4|206521.4|206606.9|206516.9|18
1736836080000|2025-01-14 06:28:00|206612.1|206522.1|206632.2|206542.2|206632.2|206542.2|206612.1|206522.1|14
1736836090000|2025-01-14 06:28:10|206632.3|206542.3|206625|206535|206637.3|206547.3|206622.3|206532.3|17
1736836100000|2025-01-14 06:28:20|206624.6|206534.6|206634.8|206544.8|206634.9|206544.9|206621.5|206531.5|16
1736836110000|2025-01-14 06:28:30|206638|206548|206632.3|206542.3|206638|206548|206628.7|206538.7|27
1736836120000|2025-01-14 06:28:40|206625.8|206535.8|206634.5|206544.5|206636.3|206546.3|206625.8|206535.8|14
1736836130000|2025-01-14 06:28:50|206631|206541|206627.8|206537.8|206634.5|206544.5|206625.1|206535.1|23
1736836140000|2025-01-14 06:29:00|206627.3|206537.3|206626.3|206536.3|206633.3|206543.3|206624.3|206534.3|19
1736836150000|2025-01-14 06:29:10|206624.2|206534.2|206629.8|206539.8|206634.5|206544.5|206624.2|206534.2|12
1736836160000|2025-01-14 06:29:20|206632.5|206542.5|206628.5|206538.5|206632.5|206542.5|206628.3|206538.3|4
1736836170000|2025-01-14 06:29:30|206627.3|206537.3|206626.1|206536.1|206627.3|206537.3|206626.1|206536.1|3
1736836180000|2025-01-14 06:29:40|206628.2|206538.2|206634.5|206544.5|206636|206546|206628.2|206538.2|9
1736836190000|2025-01-14 06:29:50|206631.4|206541.4|206635.4|206545.4|206636.2|206546.2|206630.8|206540.8|12
1736836200000|2025-01-14 06:30:00|206638.7|206548.7|206638.8|206548.8|206642.2|206552.2|206637.4|206547.4|15
1736836210000|2025-01-14 06:30:10|206639.3|206549.3|206634|206544|206642.3|206552.3|206634|206544|21
1736836220000|2025-01-14 06:30:20|206636.8|206546.8|206635.2|206545.2|206644.8|206554.8|206633.8|206543.8|14
1736836230000|2025-01-14 06:30:30|206633|206543|206631.4|206541.4|206639.9|206549.9|206628.2|206538.2|27
1736836240000|2025-01-14 06:30:40|206630.8|206540.8|206628.2|206538.2|206630.8|206540.8|206618.1|206528.1|17
1736836250000|2025-01-14 06:30:50|206627.2|206537.2|206624.9|206534.9|206630.8|206540.8|206622.8|206532.8|13
1736836260000|2025-01-14 06:31:00|206627.7|206537.7|206645.1|206555.1|206651.4|206561.4|206623.8|206533.8|15
1736836270000|2025-01-14 06:31:10|206648.9|206558.9|206647.4|206557.4|206648.9|206558.9|206644.6|206554.6|7
1736836280000|2025-01-14 06:31:20|206644.9|206554.9|206647.6|206557.6|206647.6|206557.6|206644.9|206554.9|2
1736836300000|2025-01-14 06:31:40|206649.3|206559.3|206650|206560|206650|206560|206649.3|206559.3|2
1736836310000|2025-01-14 06:31:50|206648|206558|206649.3|206559.3|206649.3|206559.3|206644.8|206554.8|4
1736836320000|2025-01-14 06:32:00|206644.8|206554.8|206625.6|206535.6|206644.8|206554.8|206622.9|206532.9|26
1736836330000|2025-01-14 06:32:10|206629.5|206539.5|206624.1|206534.1|206634.2|206544.2|206621.6|206531.6|31
1736836340000|2025-01-14 06:32:20|206624.3|206534.3|206618.3|206528.3|206624.3|206534.3|206615.2|206525.2|18
1736836350000|2025-01-14 06:32:30|206617.8|206527.8|206612.5|206522.5|206621.1|206531.1|206608.8|206518.8|10
1736836360000|2025-01-14 06:32:40|206613.8|206523.8|206612.3|206522.3|206614.9|206524.9|206612.3|206522.3|4
1736836370000|2025-01-14 06:32:50|206613.3|206523.3|206610.5|206520.5|206615|206525|206610.5|206520.5|4
1736836380000|2025-01-14 06:33:00|206613.5|206523.5|206615.3|206525.3|206617.8|206527.8|206610.7|206520.7|10
1736836390000|2025-01-14 06:33:10|206613.9|206523.9|206614.9|206524.9|206618.9|206528.9|206613.9|206523.9|8
1736836400000|2025-01-14 06:33:20|206613.6|206523.6|206614.9|206524.9|206616.5|206526.5|206613.4|206523.4|4
1736836410000|2025-01-14 06:33:30|206617.7|206527.7|206616.6|206526.6|206617.7|206527.7|206613.3|206523.3|12
1736836420000|2025-01-14 06:33:40|206616.1|206526.1|206614.8|206524.8|206620|206530|206611.9|206521.9|24
1736836430000|2025-01-14 06:33:50|206615.6|206525.6|206615.2|206525.2|206619.2|206529.2|206611|206521|20
1736836440000|2025-01-14 06:34:00|206616.2|206526.2|206620.9|206530.9|206620.9|206530.9|206613.1|206523.1|22
1736836450000|2025-01-14 06:34:10|206619.2|206529.2|206615.4|206525.4|206619.2|206529.2|206613.8|206523.8|27
1736836460000|2025-01-14 06:34:20|206616.1|206526.1|206615.3|206525.3|206618.6|206528.6|206612.6|206522.6|13
1736836470000|2025-01-14 06:34:30|206618.3|206528.3|206617.6|206527.6|206623.7|206533.7|206616|206526|19
1736836480000|2025-01-14 06:34:40|206613.5|206523.5|206618.2|206528.2|206621|206531|206612.5|206522.5|14
1736836490000|2025-01-14 06:34:50|206617.2|206527.2|206618.2|206528.2|206622.3|206532.3|206613.6|206523.6|21
1736836500000|2025-01-14 06:35:00|206616.7|206526.7|206615.5|206525.5|206621.2|206531.2|206613.7|206523.7|20
1736836510000|2025-01-14 06:35:10|206615.2|206525.2|206618.7|206528.7|206620.1|206530.1|206612.3|206522.3|18
1736836520000|2025-01-14 06:35:20|206616.4|206526.4|206619.3|206529.3|206621.2|206531.2|206614.3|206524.3|22
1736836530000|2025-01-14 06:35:30|206619.2|206529.2|206618.6|206528.6|206620.9|206530.9|206614.5|206524.5|14
1736836540000|2025-01-14 06:35:40|206616.6|206526.6|206611.3|206521.3|206617.3|206527.3|206611.3|206521.3|6
1736836550000|2025-01-14 06:35:50|206607.6|206517.6|206608.9|206518.9|206609.9|206519.9|206605.9|206515.9|22
1736836560000|2025-01-14 06:36:00|206607.3|206517.3|206628.3|206538.3|206635.3|206545.3|206606.1|206516.1|30
1736836570000|2025-01-14 06:36:10|206630|206540|206630.9|206540.9|206634.3|206544.3|206625|206535|20
1736836580000|2025-01-14 06:36:20|206630.2|206540.2|206630.4|206540.4|206634.8|206544.8|206628.3|206538.3|17
1736836590000|2025-01-14 06:36:30|206629.1|206539.1|206632|206542|206632.8|206542.8|206628.5|206538.5|15
1736836600000|2025-01-14 06:36:40|206633.7|206543.7|206629.6|206539.6|206636.8|206546.8|206625.8|206535.8|19
1736836610000|2025-01-14 06:36:50|206627.8|206537.8|206619.7|206529.7|206629.8|206539.8|206619|206529|17
1736836620000|2025-01-14 06:37:00|206620.2|206530.2|206632.2|206542.2|206633|206543|206620.2|206530.2|5
1736836630000|2025-01-14 06:37:10|206633.6|206543.6|206632.4|206542.4|206633.8|206543.8|206632.4|206542.4|3
1736836640000|2025-01-14 06:37:20|206633.2|206543.2|206636.5|206546.5|206638.5|206548.5|206633.2|206543.2|4
1736836660000|2025-01-14 06:37:40|206635.3|206545.3|206638.5|206548.5|206638.5|206548.5|206635.3|206545.3|4
1736836670000|2025-01-14 06:37:50|206637.9|206547.9|206635.3|206545.3|206637.9|206547.9|206635.3|206545.3|4
1736836680000|2025-01-14 06:38:00|206638.8|206548.8|206693.4|206603.4|206700|206610|206638.8|206548.8|8
1736836690000|2025-01-14 06:38:10|206696.4|206606.4|206702.5|206612.5|206703.7|206613.7|206695.8|206605.8|14
1736836700000|2025-01-14 06:38:20|206702.7|206612.7|206699.3|206609.3|206702.7|206612.7|206696.6|206606.6|10
1736836710000|2025-01-14 06:38:30|206699|206609|206699.2|206609.2|206699.2|206609.2|206699|206609|2
1736836720000|2025-01-14 06:38:40|206698.4|206608.4|206698.6|206608.6|206698.8|206608.8|206698.4|206608.4|4
1736836730000|2025-01-14 06:38:50|206699|206609|206699|206609|206699|206609|206699|206609|1
1736836740000|2025-01-14 06:39:00|206698.8|206608.8|206699.2|206609.2|206699.4|206609.4|206698.8|206608.8|3
1736836750000|2025-01-14 06:39:10|206698.6|206608.6|206699.3|206609.3|206699.3|206609.3|206698.6|206608.6|2
1736836760000|2025-01-14 06:39:20|206699.5|206609.5|206717.6|206627.6|206726|206636|206699.5|206609.5|5
1736836770000|2025-01-14 06:39:30|206716.7|206626.7|206707.3|206617.3|206718.3|206628.3|206705.1|206615.1|11
1736836780000|2025-01-14 06:39:40|206706.3|206616.3|206706.8|206616.8|206709.6|206619.6|206705.7|206615.7|24
1736836790000|2025-01-14 06:39:50|206707.8|206617.8|206708|206618|206710.7|206620.7|206706.3|206616.3|11
1736836800000|2025-01-14 06:40:00|206707|206617|206710.9|206620.9|206711.3|206621.3|206706|206616|21
1736836810000|2025-01-14 06:40:10|206708|206618|206707.6|206617.6|206709|206619|206706.6|206616.6|12
1736836820000|2025-01-14 06:40:20|206708.3|206618.3|206707.8|206617.8|206709.2|206619.2|206707.2|206617.2|11
1736836830000|2025-01-14 06:40:30|206707.6|206617.6|206725.8|206635.8|206728.7|206638.7|206707.4|206617.4|10
1736836840000|2025-01-14 06:40:40|206726.8|206636.8|206725.8|206635.8|206726.8|206636.8|206725.8|206635.8|4
1736836850000|2025-01-14 06:40:50|206726.2|206636.2|206727.2|206637.2|206728.2|206638.2|206726.2|206636.2|9
1736836860000|2025-01-14 06:41:00|206728.2|206638.2|206722.8|206632.8|206728.2|206638.2|206722.8|206632.8|12
1736836870000|2025-01-14 06:41:10|206722|206632|206722.8|206632.8|206724.8|206634.8|206722|206632|4
1736836880000|2025-01-14 06:41:20|206722|206632|206722.8|206632.8|206722.8|206632.8|206722|206632|10
1736836890000|2025-01-14 06:41:30|206722|206632|206725.1|206635.1|206726.1|206636.1|206722|206632|9
1736836900000|2025-01-14 06:41:40|206726.1|206636.1|206725.1|206635.1|206726.1|206636.1|206725.1|206635.1|2
1736836920000|2025-01-14 06:42:00|206722.8|206632.8|206724.4|206634.4|206724.4|206634.4|206722.8|206632.8|3
1736836950000|2025-01-14 06:42:30|206722.8|206632.8|206722.8|206632.8|206722.8|206632.8|206722.8|206632.8|1
1736836960000|2025-01-14 06:42:40|206724.8|206634.8|206722.8|206632.8|206724.8|206634.8|206722.8|206632.8|2
1736836970000|2025-01-14 06:42:50|206722.9|206632.9|206722.9|206632.9|206722.9|206632.9|206722.9|206632.9|1
1736836980000|2025-01-14 06:43:00|206724.5|206634.5|206724.5|206634.5|206724.5|206634.5|206724.5|206634.5|1
1736836990000|2025-01-14 06:43:10|206722.9|206632.9|206722.9|206632.9|206723.3|206633.3|206722.9|206632.9|3
1736837000000|2025-01-14 06:43:20|206716.3|206626.3|206695.7|206605.7|206716.3|206626.3|206692.1|206602.1|11
1736837010000|2025-01-14 06:43:30|206695.9|206605.9|206695.7|206605.7|206695.9|206605.9|206695.7|206605.7|2
1736837030000|2025-01-14 06:43:50|206695.9|206605.9|206695.9|206605.9|206695.9|206605.9|206695.9|206605.9|1
1736837040000|2025-01-14 06:44:00|206697.7|206607.7|206695.5|206605.5|206698.5|206608.5|206692.5|206602.5|16
1736837050000|2025-01-14 06:44:10|206692|206602|206698.5|206608.5|206698.8|206608.8|206692|206602|18
1736837060000|2025-01-14 06:44:20|206692.8|206602.8|206696.7|206606.7|206697.8|206607.8|206692.8|206602.8|22
1736837070000|2025-01-14 06:44:30|206694.2|206604.2|206693.2|206603.2|206694.2|206604.2|206693.2|206603.2|4
1736837080000|2025-01-14 06:44:40|206694.7|206604.7|206694.7|206604.7|206694.7|206604.7|206694.7|206604.7|1
1736837090000|2025-01-14 06:44:50|206689.5|206599.5|206688.5|206598.5|206697.5|206607.5|206688.5|206598.5|20
1736837100000|2025-01-14 06:45:00|206693.8|206603.8|206690.8|206600.8|206693.8|206603.8|206686|206596|20
1736837110000|2025-01-14 06:45:10|206695|206605|206675.4|206585.4|206695|206605|206645.3|206555.3|23
1736837120000|2025-01-14 06:45:20|206682.2|206592.2|206692|206602|206692.7|206602.7|206682.2|206592.2|15
1736837130000|2025-01-14 06:45:30|206690.4|206600.4|206689.7|206599.7|206693.8|206603.8|206689.2|206599.2|23
1736837140000|2025-01-14 06:45:40|206686.3|206596.3|206691.7|206601.7|206692.2|206602.2|206686.3|206596.3|31
1736837150000|2025-01-14 06:45:50|206691|206601|206689.3|206599.3|206693.1|206603.1|206688.5|206598.5|28
1736837160000|2025-01-14 06:46:00|206691.9|206601.9|206690.3|206600.3|206694.5|206604.5|206689.2|206599.2|28
1736837170000|2025-01-14 06:46:10|206692.5|206602.5|206703.6|206613.6|206704.7|206614.7|206688.6|206598.6|31
1736837180000|2025-01-14 06:46:20|206701.9|206611.9|206701.7|206611.7|206701.9|206611.9|206701.7|206611.7|2
1736837190000|2025-01-14 06:46:30|206699.4|206609.4|206704.4|206614.4|206704.6|206614.6|206694|206604|12
1736837200000|2025-01-14 06:46:40|206703.7|206613.7|206694.3|206604.3|206703.7|206613.7|206688.9|206598.9|26
1736837210000|2025-01-14 06:46:50|206691.7|206601.7|206700.6|206610.6|206700.8|206610.8|206690|206600|7
1736837220000|2025-01-14 06:47:00|206698.8|206608.8|206697.4|206607.4|206698.8|206608.8|206695.5|206605.5|6
1736837230000|2025-01-14 06:47:10|206698.8|206608.8|206701.2|206611.2|206701.2|206611.2|206696.6|206606.6|22
1736837240000|2025-01-14 06:47:20|206700|206610|206697.6|206607.6|206700|206610|206693.7|206603.7|23
1736837250000|2025-01-14 06:47:30|206695|206605|206695.5|206605.5|206698.1|206608.1|206691.6|206601.6|24
1736837260000|2025-01-14 06:47:40|206694.4|206604.4|206697.9|206607.9|206698.1|206608.1|206691.3|206601.3|21
1736837270000|2025-01-14 06:47:50|206697.6|206607.6|206692.7|206602.7|206698.3|206608.3|206692.7|206602.7|23
1736837280000|2025-01-14 06:48:00|206696.1|206606.1|206698.6|206608.6|206701.5|206611.5|206692.7|206602.7|21
1736837290000|2025-01-14 06:48:10|206696|206606|206695.8|206605.8|206698.9|206608.9|206691.6|206601.6|26
1736837300000|2025-01-14 06:48:20|206691.9|206601.9|206699.5|206609.5|206699.5|206609.5|206691.9|206601.9|21
1736837310000|2025-01-14 06:48:30|206694.7|206604.7|206700.5|206610.5|206700.5|206610.5|206692|206602|27
1736837320000|2025-01-14 06:48:40|206699.7|206609.7|206698.4|206608.4|206699.7|206609.7|206695.6|206605.6|27
1736837330000|2025-01-14 06:48:50|206697.2|206607.2|206698.1|206608.1|206698.7|206608.7|206694.3|206604.3|25
1736837340000|2025-01-14 06:49:00|206696.9|206606.9|206695.5|206605.5|206698.8|206608.8|206694|206604|21
1736837350000|2025-01-14 06:49:10|206698.3|206608.3|206696.8|206606.8|206698.3|206608.3|206692.5|206602.5|14
1736837360000|2025-01-14 06:49:20|206695.5|206605.5|206695.1|206605.1|206698|206608|206693.5|206603.5|16
1736837370000|2025-01-14 06:49:30|206696.2|206606.2|206694.6|206604.6|206696.3|206606.3|206694.3|206604.3|20
1736837380000|2025-01-14 06:49:40|206695.3|206605.3|206691.6|206601.6|206695.8|206605.8|206691.2|206601.2|20
1736837390000|2025-01-14 06:49:50|206694.6|206604.6|206693|206603|206694.6|206604.6|206689.5|206599.5|15
1736837400000|2025-01-14 06:50:00|206688.8|206598.8|206694.2|206604.2|206694.2|206604.2|206688.8|206598.8|11
1736837410000|2025-01-14 06:50:10|206692.5|206602.5|206695.2|206605.2|206695.5|206605.5|206692|206602|14
1736837420000|2025-01-14 06:50:20|206694.2|206604.2|206693.8|206603.8|206695.2|206605.2|206692|206602|14
1736837430000|2025-01-14 06:50:30|206691.3|206601.3|206693.8|206603.8|206694.5|206604.5|206690.8|206600.8|17
1736837440000|2025-01-14 06:50:40|206690.8|206600.8|206690.3|206600.3|206693|206603|206690.3|206600.3|11
1736837450000|2025-01-14 06:50:50|206692.8|206602.8|206691|206601|206693.5|206603.5|206690.3|206600.3|4
1736837460000|2025-01-14 06:51:00|206691.3|206601.3|206698.4|206608.4|206698.4|206608.4|206690.5|206600.5|23
1736837470000|2025-01-14 06:51:10|206698|206608|206691.5|206601.5|206698|206608|206691.2|206601.2|21
1736837480000|2025-01-14 06:51:20|206694|206604|206691.8|206601.8|206694|206604|206691.8|206601.8|2
1736837490000|2025-01-14 06:51:30|206691.7|206601.7|206695.5|206605.5|206696.5|206606.5|206691.7|206601.7|4
1736837520000|2025-01-14 06:52:00|206698.2|206608.2|206696.5|206606.5|206698.2|206608.2|206696.5|206606.5|3
1736837530000|2025-01-14 06:52:10|206694.3|206604.3|206693.8|206603.8|206694.3|206604.3|206693.8|206603.8|2
1736837540000|2025-01-14 06:52:20|206694.5|206604.5|206749.2|206659.2|206766.7|206676.7|206694.5|206604.5|12
1736837550000|2025-01-14 06:52:30|206749.1|206659.1|206749.5|206659.5|206749.5|206659.5|206748.9|206658.9|7
1736837560000|2025-01-14 06:52:40|206749.4|206659.4|206754.9|206664.9|206758.5|206668.5|206749.3|206659.3|11
1736837570000|2025-01-14 06:52:50|206754.8|206664.8|206777.6|206687.6|206777.6|206687.6|206754|206664|14
1736837580000|2025-01-14 06:53:00|206777.4|206687.4|206777.5|206687.5|206777.6|206687.6|206777.4|206687.4|3
1736837590000|2025-01-14 06:53:10|206777.7|206687.7|206781.4|206691.4|206782.2|206692.2|206777.5|206687.5|8
1736837600000|2025-01-14 06:53:20|206784|206694|206811|206721|206814.9|206724.9|206784|206694|12
1736837610000|2025-01-14 06:53:30|206812.8|206722.8|206813.6|206723.6|206813.7|206723.7|206809|206719|6
1736837620000|2025-01-14 06:53:40|206813.7|206723.7|206813.7|206723.7|206813.7|206723.7|206813.7|206723.7|1
1736837630000|2025-01-14 06:53:50|206814.2|206724.2|206814.1|206724.1|206814.2|206724.2|206814.1|206724.1|2
1736837640000|2025-01-14 06:54:00|206814.5|206724.5|206814.5|206724.5|206814.5|206724.5|206814.5|206724.5|1
1736837650000|2025-01-14 06:54:10|206814.8|206724.8|206814.8|206724.8|206814.8|206724.8|206814.8|206724.8|1
1736837660000|2025-01-14 06:54:20|206815.6|206725.6|206815.6|206725.6|206815.6|206725.6|206815.6|206725.6|1
1736837670000|2025-01-14 06:54:30|206814.8|206724.8|206814.8|206724.8|206814.8|206724.8|206814.8|206724.8|1
1736837700000|2025-01-14 06:55:00|206815.3|206725.3|206808.2|206718.2|206815.3|206725.3|206808.2|206718.2|3
1736837710000|2025-01-14 06:55:10|206793.4|206703.4|206777.7|206687.7|206793.4|206703.4|206772.6|206682.6|10
1736837720000|2025-01-14 06:55:20|206776.9|206686.9|206748|206658|206779|206689|206745.7|206655.7|8
1736837730000|2025-01-14 06:55:30|206747.9|206657.9|206744.9|206654.9|206748.3|206658.3|206742.6|206652.6|9
1736837740000|2025-01-14 06:55:40|206745.4|206655.4|206738|206648|206745.4|206655.4|206738|206648|4
1736837760000|2025-01-14 06:56:00|206731.5|206641.5|206692.1|206602.1|206731.5|206641.5|206690.4|206600.4|13
1736837770000|2025-01-14 06:56:10|206688.7|206598.7|206688|206598|206694.5|206604.5|206686.6|206596.6|28
1736837780000|2025-01-14 06:56:20|206691.2|206601.2|206690.7|206600.7|206691.3|206601.3|206685.8|206595.8|24
1736837790000|2025-01-14 06:56:30|206690.5|206600.5|206687|206597|206691.3|206601.3|206685.6|206595.6|25
1736837800000|2025-01-14 06:56:40|206687.3|206597.3|206690.3|206600.3|206694.5|206604.5|206687.3|206597.3|7
1736837810000|2025-01-14 06:56:50|206690|206600|206689|206599|206690|206600|206689|206599|2
1736837820000|2025-01-14 06:57:00|206688.5|206598.5|206687.9|206597.9|206688.6|206598.6|206687.2|206597.2|6
1736837830000|2025-01-14 06:57:10|206687.4|206597.4|206665.4|206575.4|206687.4|206597.4|206664.6|206574.6|5
1736837840000|2025-01-14 06:57:20|206665.5|206575.5|206665.4|206575.4|206665.7|206575.7|206665.4|206575.4|3
1736837850000|2025-01-14 06:57:30|206665.5|206575.5|206663.4|206573.4|206665.8|206575.8|206663|206573|5
1736837860000|2025-01-14 06:57:40|206662|206572|206689|206599|206689|206599|206662|206572|8
1736837870000|2025-01-14 06:57:50|206689.9|206599.9|206676.1|206586.1|206689.9|206599.9|206675.3|206585.3|21
1736837880000|2025-01-14 06:58:00|206678.8|206588.8|206675.2|206585.2|206678.8|206588.8|206673.8|206583.8|19
1736837890000|2025-01-14 06:58:10|206675.7|206585.7|206676.3|206586.3|206678|206588|206675.6|206585.6|9
1736837900000|2025-01-14 06:58:20|206677.2|206587.2|206692.8|206602.8|206695.2|206605.2|206677.2|206587.2|24
1736837910000|2025-01-14 06:58:30|206693.4|206603.4|206692.6|206602.6|206696.4|206606.4|206692.6|206602.6|9
1736837920000|2025-01-14 06:58:40|206694|206604|206694.6|206604.6|206698.7|206608.7|206692.8|206602.8|20
1736837930000|2025-01-14 06:58:50|206693.4|206603.4|206701.9|206611.9|206704.5|206614.5|206692.8|206602.8|18
1736837940000|2025-01-14 06:59:00|206702|206612|206704.2|206614.2|206704.4|206614.4|206702|206612|5
1736837950000|2025-01-14 06:59:10|206702.2|206612.2|206690.7|206600.7|206704.2|206614.2|206690.6|206600.6|17
1736837960000|2025-01-14 06:59:20|206693.2|206603.2|206691.1|206601.1|206697.4|206607.4|206689|206599|20
1736837970000|2025-01-14 06:59:30|206691.6|206601.6|206695.5|206605.5|206698.4|206608.4|206686.2|206596.2|10
1736837980000|2025-01-14 06:59:40|206696|206606|206700.6|206610.6|206700.6|206610.6|206690.8|206600.8|25
1736837990000|2025-01-14 06:59:50|206700.3|206610.3|206698.8|206608.8|206703.2|206613.2|206696.3|206606.3|5
1736838000000|2025-01-14 07:00:00|206695.8|206605.8|206653.1|206563.1|206695.8|206605.8|206650.1|206560.1|30
1736838010000|2025-01-14 07:00:10|206652.4|206562.4|206669|206579|206669.1|206579.1|206649.4|206559.4|10
1736838020000|2025-01-14 07:00:20|206670.3|206580.3|206654.7|206564.7|206670.3|206580.3|206651.7|206561.7|13
1736838030000|2025-01-14 07:00:30|206653|206563|206645.7|206555.7|206655.2|206565.2|206644.1|206554.1|14
1736838040000|2025-01-14 07:00:40|206645.4|206555.4|206643.8|206553.8|206646.3|206556.3|206637.8|206547.8|17
1736838050000|2025-01-14 07:00:50|206648.2|206558.2|206653.2|206563.2|206663|206573|206646.6|206556.6|16
1736838060000|2025-01-14 07:01:00|206652.4|206562.4|206655.3|206565.3|206660.4|206570.4|206652.4|206562.4|10
1736838070000|2025-01-14 07:01:10|206656.9|206566.9|206695.4|206605.4|206695.4|206605.4|206653.4|206563.4|27
1736838080000|2025-01-14 07:01:20|206692.9|206602.9|206682.9|206592.9|206695.9|206605.9|206675.7|206585.7|20
1736838090000|2025-01-14 07:01:30|206682.7|206592.7|206685.7|206595.7|206687.8|206597.8|206673.2|206583.2|14
1736838100000|2025-01-14 07:01:40|206685.1|206595.1|206699.4|206609.4|206699.4|206609.4|206685.1|206595.1|17
1736838110000|2025-01-14 07:01:50|206700.1|206610.1|206696.9|206606.9|206702.6|206612.6|206691.8|206601.8|27
1736838120000|2025-01-14 07:02:00|206700.2|206610.2|206699.3|206609.3|206700.9|206610.9|206693.5|206603.5|21
1736838130000|2025-01-14 07:02:10|206693.8|206603.8|206698.8|206608.8|206700.1|206610.1|206692.2|206602.2|23
1736838140000|2025-01-14 07:02:20|206699|206609|206701|206611|206701.8|206611.8|206692.6|206602.6|17
1736838150000|2025-01-14 07:02:30|206695.7|206605.7|206703.9|206613.9|206704.8|206614.8|206693.7|206603.7|19
1736838160000|2025-01-14 07:02:40|206704.3|206614.3|206700.1|206610.1|206704.6|206614.6|206693.9|206603.9|25
1736838170000|2025-01-14 07:02:50|206700.4|206610.4|206691.8|206601.8|206702.9|206612.9|206689.2|206599.2|23
1736838180000|2025-01-14 07:03:00|206683.2|206593.2|206676.5|206586.5|206692|206602|206671.1|206581.1|26
1736838190000|2025-01-14 07:03:10|206674.9|206584.9|206673.4|206583.4|206677.7|206587.7|206673.2|206583.2|18
1736838200000|2025-01-14 07:03:20|206672|206582|206662.6|206572.6|206672|206582|206657.3|206567.3|22
1736838210000|2025-01-14 07:03:30|206666.5|206576.5|206662|206572|206667.5|206577.5|206660.7|206570.7|22
1736838220000|2025-01-14 07:03:40|206661.9|206571.9|206690.2|206600.2|206698.9|206608.9|206661.9|206571.9|20
1736838230000|2025-01-14 07:03:50|206688.7|206598.7|206686.8|206596.8|206691.7|206601.7|206681|206591|8
1736838240000|2025-01-14 07:04:00|206692.9|206602.9|206666.9|206576.9|206694.2|206604.2|206666.9|206576.9|23
1736838250000|2025-01-14 07:04:10|206666.7|206576.7|206657.9|206567.9|206669.7|206579.7|206653.8|206563.8|31
1736838260000|2025-01-14 07:04:20|206657|206567|206643.1|206553.1|206658.4|206568.4|206641.4|206551.4|22
1736838270000|2025-01-14 07:04:30|206642.8|206552.8|206606.3|206516.3|206642.8|206552.8|206597.9|206507.9|22
1736838280000|2025-01-14 07:04:40|206605.2|206515.2|206624.5|206534.5|206630|206540|206605.2|206515.2|23
1736838290000|2025-01-14 07:04:50|206625.2|206535.2|206613.7|206523.7|206635.3|206545.3|206613.4|206523.4|24
1736838300000|2025-01-14 07:05:00|206613.5|206523.5|206677.3|206587.3|206687.3|206597.3|206608.5|206518.5|30
1736838310000|2025-01-14 07:05:10|206677.6|206587.6|206684.1|206594.1|206686.1|206596.1|206677.5|206587.5|8
1736838320000|2025-01-14 07:05:20|206679.2|206589.2|206684.8|206594.8|206685.8|206595.8|206676.6|206586.6|11
1736838330000|2025-01-14 07:05:30|206687.3|206597.3|206679.8|206589.8|206687.3|206597.3|206678.3|206588.3|15
1736838340000|2025-01-14 07:05:40|206684|206594|206687.9|206597.9|206687.9|206597.9|206675|206585|20
1736838350000|2025-01-14 07:05:50|206689.1|206599.1|206684.5|206594.5|206692.2|206602.2|206682.7|206592.7|31
1736838360000|2025-01-14 07:06:00|206686.1|206596.1|206685.3|206595.3|206688.1|206598.1|206680.1|206590.1|25
1736838370000|2025-01-14 07:06:10|206684|206594|206686|206596|206688.1|206598.1|206682.8|206592.8|20
1736838380000|2025-01-14 07:06:20|206687.2|206597.2|206684.8|206594.8|206687.2|206597.2|206684|206594|16
1736838390000|2025-01-14 07:06:30|206684|206594|206683.7|206593.7|206684.7|206594.7|206683.2|206593.2|16
1736838400000|2025-01-14 07:06:40|206688.2|206598.2|206684|206594|206688.2|206598.2|206684|206594|13
1736838410000|2025-01-14 07:06:50|206683.6|206593.6|206652.8|206562.8|206683.6|206593.6|206652.8|206562.8|13
1736838420000|2025-01-14 07:07:00|206654.1|206564.1|206655.3|206565.3|206656.8|206566.8|206646|206556|18
1736838430000|2025-01-14 07:07:10|206655.2|206565.2|206630.8|206540.8|206655.3|206565.3|206619.3|206529.3|25
1736838440000|2025-01-14 07:07:20|206630.3|206540.3|206640.1|206550.1|206644.8|206554.8|206630.1|206540.1|12
1736838450000|2025-01-14 07:07:30|206635|206545|206643.5|206553.5|206643.6|206553.6|206624.1|206534.1|19
1736838460000|2025-01-14 07:07:40|206642.8|206552.8|206650.1|206560.1|206651.2|206561.2|206642.7|206552.7|15
1736838470000|2025-01-14 07:07:50|206649.5|206559.5|206653.6|206563.6|206653.9|206563.9|206648.8|206558.8|16
1736838480000|2025-01-14 07:08:00|206652.9|206562.9|206620|206530|206653.2|206563.2|206616.9|206526.9|22
1736838490000|2025-01-14 07:08:10|206620.2|206530.2|206614.1|206524.1|206628.1|206538.1|206611.1|206521.1|23
1736838500000|2025-01-14 07:08:20|206614.5|206524.5|206606.9|206516.9|206615.6|206525.6|206603.7|206513.7|22
1736838510000|2025-01-14 07:08:30|206606.2|206516.2|206605.5|206515.5|206613.7|206523.7|206604.8|206514.8|16
1736838520000|2025-01-14 07:08:40|206605.6|206515.6|206624.8|206534.8|206624.8|206534.8|206605.6|206515.6|18
1736838530000|2025-01-14 07:08:50|206626.5|206536.5|206627.2|206537.2|206631.4|206541.4|206620.9|206530.9|25
1736838540000|2025-01-14 07:09:00|206624.4|206534.4|206646.8|206556.8|206660.3|206570.3|206623.6|206533.6|25
1736838550000|2025-01-14 07:09:10|206647|206557|206645.8|206555.8|206654.2|206564.2|206644|206554|13
1736838560000|2025-01-14 07:09:20|206644|206554|206646.8|206556.8|206651.7|206561.7|206640|206550|21
1736838570000|2025-01-14 07:09:30|206646.6|206556.6|206648.3|206558.3|206648.8|206558.8|206642.5|206552.5|14
1736838580000|2025-01-14 07:09:40|206644.1|206554.1|206649.5|206559.5|206652.4|206562.4|206644.1|206554.1|5
1736838590000|2025-01-14 07:09:50|206649|206559|206646.1|206556.1|206651.3|206561.3|206645.1|206555.1|15
1736838600000|2025-01-14 07:10:00|206647.1|206557.1|206653.2|206563.2|206662|206572|206645.9|206555.9|19
1736838610000|2025-01-14 07:10:10|206652.5|206562.5|206652.5|206562.5|206653.2|206563.2|206652.3|206562.3|18
1736838620000|2025-01-14 07:10:20|206653.2|206563.2|206660.2|206570.2|206660.4|206570.4|206649.2|206559.2|19
1736838630000|2025-01-14 07:10:30|206659.7|206569.7|206654.5|206564.5|206662.9|206572.9|206654.5|206564.5|23
1736838640000|2025-01-14 07:10:40|206655.8|206565.8|206658.2|206568.2|206659.3|206569.3|206654.9|206564.9|21
1736838650000|2025-01-14 07:10:50|206657.9|206567.9|206657.4|206567.4|206658.4|206568.4|206657.4|206567.4|22
1736838660000|2025-01-14 07:11:00|206657.7|206567.7|206670.3|206580.3|206674.7|206584.7|206653.6|206563.6|23
1736838670000|2025-01-14 07:11:10|206667|206577|206697.6|206607.6|206697.6|206607.6|206666.8|206576.8|26
1736838680000|2025-01-14 07:11:20|206697.5|206607.5|206691.3|206601.3|206697.5|206607.5|206683.5|206593.5|18
1736838690000|2025-01-14 07:11:30|206691.5|206601.5|206687.7|206597.7|206692.4|206602.4|206684.9|206594.9|12
1736838700000|2025-01-14 07:11:40|206691.4|206601.4|206694.7|206604.7|206703.5|206613.5|206688.4|206598.4|22
1736838710000|2025-01-14 07:11:50|206694.6|206604.6|206695.3|206605.3|206696|206606|206693.3|206603.3|9
1736838720000|2025-01-14 07:12:00|206693.3|206603.3|206705.8|206615.8|206706.1|206616.1|206693.3|206603.3|18
1736838730000|2025-01-14 07:12:10|206705.6|206615.6|206725.2|206635.2|206735.8|206645.8|206705.5|206615.5|21
1736838740000|2025-01-14 07:12:20|206728|206638|206722|206632|206735.4|206645.4|206716.5|206626.5|18
1736838750000|2025-01-14 07:12:30|206720|206630|206731.3|206641.3|206733.7|206643.7|206718.3|206628.3|12
1736838760000|2025-01-14 07:12:40|206731.1|206641.1|206704.5|206614.5|206731.1|206641.1|206703.5|206613.5|23
1736838770000|2025-01-14 07:12:50|206691.6|206601.6|206687.6|206597.6|206695.4|206605.4|206687.6|206597.6|14
1736838780000|2025-01-14 07:13:00|206691.3|206601.3|206689.1|206599.1|206696.2|206606.2|206687.6|206597.6|8
1736838790000|2025-01-14 07:13:10|206688.6|206598.6|206689.2|206599.2|206691.9|206601.9|206682.9|206592.9|16
1736838800000|2025-01-14 07:13:20|206688.7|206598.7|206696.3|206606.3|206700.3|206610.3|206686|206596|24
1736838810000|2025-01-14 07:13:30|206695.9|206605.9|206693.2|206603.2|206700.6|206610.6|206693.2|206603.2|25
1736838820000|2025-01-14 07:13:40|206695|206605|206695.3|206605.3|206697.2|206607.2|206685.8|206595.8|20
1736838830000|2025-01-14 07:13:50|206694|206604|206695.3|206605.3|206695.3|206605.3|206694|206604|2
1736838840000|2025-01-14 07:14:00|206692.8|206602.8|206692.7|206602.7|206692.8|206602.8|206686|206596|14
1736838850000|2025-01-14 07:14:10|206693.3|206603.3|206690.1|206600.1|206693.5|206603.5|206690.1|206600.1|5
1736838860000|2025-01-14 07:14:20|206689.3|206599.3|206694.4|206604.4|206695.7|206605.7|206686.5|206596.5|17
1736838870000|2025-01-14 07:14:30|206695.2|206605.2|206688.2|206598.2|206695.2|206605.2|206685|206595|7
1736838880000|2025-01-14 07:14:40|206688.1|206598.1|206673.7|206583.7|206688.1|206598.1|206654.3|206564.3|31
1736838890000|2025-01-14 07:14:50|206671.3|206581.3|206671|206581|206673.5|206583.5|206670.6|206580.6|18
1736838900000|2025-01-14 07:15:00|206671.3|206581.3|206665.9|206575.9|206671.3|206581.3|206664.1|206574.1|14
1736838910000|2025-01-14 07:15:10|206667.3|206577.3|206665.3|206575.3|206675.3|206585.3|206665.3|206575.3|17
1736838920000|2025-01-14 07:15:20|206665.5|206575.5|206688.6|206598.6|206691.2|206601.2|206649.3|206559.3|22
1736838930000|2025-01-14 07:15:30|206687.1|206597.1|206675.8|206585.8|206687.1|206597.1|206671.8|206581.8|26
1736838940000|2025-01-14 07:15:40|206677.2|206587.2|206666.3|206576.3|206677.2|206587.2|206666.3|206576.3|19
1736838950000|2025-01-14 07:15:50|206666.1|206576.1|206668.3|206578.3|206675.5|206585.5|206666.1|206576.1|17
1736838960000|2025-01-14 07:16:00|206671.5|206581.5|206666.4|206576.4|206673.1|206583.1|206666.3|206576.3|20
1736838970000|2025-01-14 07:16:10|206669.9|206579.9|206661.9|206571.9|206671.6|206581.6|206661.1|206571.1|25
1736838980000|2025-01-14 07:16:20|206663.9|206573.9|206692.6|206602.6|206694.3|206604.3|206662.2|206572.2|15
1736838990000|2025-01-14 07:16:30|206687.8|206597.8|206682.3|206592.3|206692.2|206602.2|206678.4|206588.4|12
1736839000000|2025-01-14 07:16:40|206682.6|206592.6|206678.1|206588.1|206685.8|206595.8|206677.8|206587.8|9
1736839010000|2025-01-14 07:16:50|206673.2|206583.2|206679.5|206589.5|206686|206596|206673.2|206583.2|24
1736839020000|2025-01-14 07:17:00|206681.4|206591.4|206684.9|206594.9|206685.1|206595.1|206681.4|206591.4|26
1736839030000|2025-01-14 07:17:10|206685.1|206595.1|206684.7|206594.7|206687.4|206597.4|206683.2|206593.2|28
1736839040000|2025-01-14 07:17:20|206684.9|206594.9|206680.9|206590.9|206685.9|206595.9|206678.1|206588.1|28
1736839050000|2025-01-14 07:17:30|206682.6|206592.6|206684.4|206594.4|206684.4|206594.4|206679.2|206589.2|22
1736839060000|2025-01-14 07:17:40|206684.2|206594.2|206676.9|206586.9|206685.4|206595.4|206676|206586|21
1736839070000|2025-01-14 07:17:50|206676.7|206586.7|206676.9|206586.9|206676.9|206586.9|206676|206586|3
1736839080000|2025-01-14 07:18:00|206678.8|206588.8|206676.7|206586.7|206679.7|206589.7|206675.9|206585.9|18
1736839090000|2025-01-14 07:18:10|206679.5|206589.5|206677.3|206587.3|206679.5|206589.5|206677|206587|4
1736839100000|2025-01-14 07:18:20|206677|206587|206676.6|206586.6|206679.2|206589.2|206676.6|206586.6|9
1736839110000|2025-01-14 07:18:30|206677.8|206587.8|206650.2|206560.2|206683.6|206593.6|206646.8|206556.8|23
1736839120000|2025-01-14 07:18:40|206649.2|206559.2|206652|206562|206655.1|206565.1|206647.3|206557.3|28
1736839130000|2025-01-14 07:18:50|206654.2|206564.2|206650.1|206560.1|206654.2|206564.2|206642.9|206552.9|25
1736839140000|2025-01-14 07:19:00|206651|206561|206634|206544|206651|206561|206632.7|206542.7|21
1736839150000|2025-01-14 07:19:10|206635.7|206545.7|206648.2|206558.2|206649.5|206559.5|206633.8|206543.8|16
1736839160000|2025-01-14 07:19:20|206646.8|206556.8|206649.2|206559.2|206653|206563|206646.2|206556.2|12
1736839170000|2025-01-14 07:19:30|206653|206563|206648.1|206558.1|206655.6|206565.6|206647.7|206557.7|6
1736839180000|2025-01-14 07:19:40|206651.4|206561.4|206650.1|206560.1|206654.3|206564.3|206647.5|206557.5|13
1736839190000|2025-01-14 07:19:50|206649.2|206559.2|206649.3|206559.3|206654.9|206564.9|206649.2|206559.2|4
1736839200000|2025-01-14 07:20:00|206650.2|206560.2|206596.5|206506.5|206650.2|206560.2|206592.4|206502.4|11
1736839210000|2025-01-14 07:20:10|206596.6|206506.6|206600.6|206510.6|206600.6|206510.6|206574.7|206484.7|13
1736839220000|2025-01-14 07:20:20|206600.8|206510.8|206578.3|206488.3|206601.3|206511.3|206577|206487|23
1736839230000|2025-01-14 07:20:30|206577.8|206487.8|206564.5|206474.5|206578.7|206488.7|206560.6|206470.6|19
1736839240000|2025-01-14 07:20:40|206564.1|206474.1|206576.5|206486.5|206585.6|206495.6|206564.1|206474.1|28
1736839250000|2025-01-14 07:20:50|206576.7|206486.7|206581|206491|206583.7|206493.7|206576.7|206486.7|6
1736839260000|2025-01-14 07:21:00|206581.1|206491.1|206561.9|206471.9|206581.1|206491.1|206559.6|206469.6|24
1736839270000|2025-01-14 07:21:10|206562.4|206472.4|206559.5|206469.5|206571.7|206481.7|206558.9|206468.9|33
1736839280000|2025-01-14 07:21:20|206560|206470|206559.1|206469.1|206565.5|206475.5|206555.7|206465.7|25
1736839290000|2025-01-14 07:21:30|206558.3|206468.3|206575|206485|206575|206485|206554.6|206464.6|22
1736839300000|2025-01-14 07:21:40|206575.4|206485.4|206575.4|206485.4|206575.5|206485.5|206575|206485|4
1736839310000|2025-01-14 07:21:50|206575.5|206485.5|206570.9|206480.9|206575.5|206485.5|206570.9|206480.9|9
1736839320000|2025-01-14 07:22:00|206572.2|206482.2|206573.6|206483.6|206574.9|206484.9|206570.9|206480.9|14
1736839330000|2025-01-14 07:22:10|206574.9|206484.9|206570.6|206480.6|206574.9|206484.9|206570.6|206480.6|17
1736839340000|2025-01-14 07:22:20|206571.9|206481.9|206575.8|206485.8|206575.8|206485.8|206570.6|206480.6|13
1736839350000|2025-01-14 07:22:30|206575.6|206485.6|206576|206486|206578.2|206488.2|206575.6|206485.6|5
1736839360000|2025-01-14 07:22:40|206578.4|206488.4|206578|206488|206578.4|206488.4|206577.8|206487.8|4
1736839370000|2025-01-14 07:22:50|206579.1|206489.1|206579.1|206489.1|206579.1|206489.1|206578|206488|3
1736839380000|2025-01-14 07:23:00|206578|206488|206575.9|206485.9|206579.4|206489.4|206575.9|206485.9|8
1736839390000|2025-01-14 07:23:10|206578.9|206488.9|206579.3|206489.3|206579.3|206489.3|206574.9|206484.9|10
1736839400000|2025-01-14 07:23:20|206578.9|206488.9|206578.9|206488.9|206579.1|206489.1|206577.6|206487.6|11
1736839410000|2025-01-14 07:23:30|206577.7|206487.7|206579.2|206489.2|206579.2|206489.2|206577.6|206487.6|14
1736839420000|2025-01-14 07:23:40|206579.1|206489.1|206590.7|206500.7|206593.7|206503.7|206578.7|206488.7|17
1736839430000|2025-01-14 07:23:50|206590.2|206500.2|206518.9|206428.9|206590.2|206500.2|206517.8|206427.8|16
1736839440000|2025-01-14 07:24:00|206515.8|206425.8|206516.9|206426.9|206517.3|206427.3|206513.6|206423.6|10
1736839450000|2025-01-14 07:24:10|206516.8|206426.8|206514|206424|206516.8|206426.8|206514|206424|5
1736839460000|2025-01-14 07:24:20|206513.9|206423.9|206510.5|206420.5|206513.9|206423.9|206510.5|206420.5|3
1736839470000|2025-01-14 07:24:30|206510.7|206420.7|206508|206418|206510.7|206420.7|206508|206418|2
1736839480000|2025-01-14 07:24:40|206510.6|206420.6|206510.4|206420.4|206513.9|206423.9|206508.4|206418.4|6
1736839490000|2025-01-14 07:24:50|206507.9|206417.9|206510|206420|206510|206420|206507.9|206417.9|4
1736839500000|2025-01-14 07:25:00|206507.5|206417.5|206567.6|206477.6|206578.7|206488.7|206507.5|206417.5|17
1736839510000|2025-01-14 07:25:10|206570.1|206480.1|206573.8|206483.8|206580.9|206490.9|206567.2|206477.2|30
1736839520000|2025-01-14 07:25:20|206573.6|206483.6|206576.3|206486.3|206576.3|206486.3|206573.6|206483.6|8
1736839530000|2025-01-14 07:25:30|206578|206488|206574.6|206484.6|206578|206488|206571.5|206481.5|9
1736839540000|2025-01-14 07:25:40|206575|206485|206579.4|206489.4|206580.6|206490.6|206575|206485|17
1736839550000|2025-01-14 07:25:50|206578.9|206488.9|206579.2|206489.2|206579.5|206489.5|206578.9|206488.9|5
1736839560000|2025-01-14 07:26:00|206576.1|206486.1|206569.4|206479.4|206576.1|206486.1|206565.2|206475.2|23
1736839570000|2025-01-14 07:26:10|206566.2|206476.2|206569.9|206479.9|206569.9|206479.9|206565.4|206475.4|10
1736839580000|2025-01-14 07:26:20|206569.7|206479.7|206567.2|206477.2|206569.7|206479.7|206565.6|206475.6|8
1736839600000|2025-01-14 07:26:40|206571|206481|206567.8|206477.8|206571|206481|206567.5|206477.5|10
1736839610000|2025-01-14 07:26:50|206567.1|206477.1|206561.4|206471.4|206568|206478|206560.1|206470.1|16
1736839620000|2025-01-14 07:27:00|206567.7|206477.7|206566.3|206476.3|206572.9|206482.9|206563.6|206473.6|18
1736839630000|2025-01-14 07:27:10|206567.7|206477.7|206566.1|206476.1|206568.7|206478.7|206565.5|206475.5|6
1736839640000|2025-01-14 07:27:20|206565.9|206475.9|206562.7|206472.7|206568.1|206478.1|206562.2|206472.2|18
1736839650000|2025-01-14 07:27:30|206562.1|206472.1|206561.4|206471.4|206564.2|206474.2|206560.6|206470.6|9
1736839660000|2025-01-14 07:27:40|206561.8|206471.8|206561.9|206471.9|206564.4|206474.4|206561.5|206471.5|9
1736839670000|2025-01-14 07:27:50|206561.7|206471.7|206566.2|206476.2|206567.9|206477.9|206561.5|206471.5|9
1736839680000|2025-01-14 07:28:00|206566|206476|206566.3|206476.3|206566.6|206476.6|206561.5|206471.5|10
1736839690000|2025-01-14 07:28:10|206568.4|206478.4|206564.9|206474.9|206570.7|206480.7|206564.9|206474.9|18
1736839700000|2025-01-14 07:28:20|206565.7|206475.7|206566.3|206476.3|206571.8|206481.8|206565.1|206475.1|13
1736839710000|2025-01-14 07:28:30|206567.2|206477.2|206571.3|206481.3|206571.8|206481.8|206564.5|206474.5|24
1736839720000|2025-01-14 07:28:40|206568.9|206478.9|206569.7|206479.7|206571.9|206481.9|206568.9|206478.9|8
1736839730000|2025-01-14 07:28:50|206570.9|206480.9|206568.5|206478.5|206572.6|206482.6|206564.1|206474.1|7
1736839740000|2025-01-14 07:29:00|206562.3|206472.3|206569.8|206479.8|206571.7|206481.7|206562.3|206472.3|11
1736839750000|2025-01-14 07:29:10|206568.6|206478.6|206565.1|206475.1|206569.8|206479.8|206561.8|206471.8|8
1736839760000|2025-01-14 07:29:20|206566|206476|206563|206473|206566|206476|206562.4|206472.4|6
1736839770000|2025-01-14 07:29:30|206561.5|206471.5|206566.8|206476.8|206567|206477|206561.5|206471.5|9
1736839780000|2025-01-14 07:29:40|206567.8|206477.8|206563.6|206473.6|206571.7|206481.7|206563.4|206473.4|26
1736839790000|2025-01-14 07:29:50|206563.8|206473.8|206565|206475|206566.9|206476.9|206562.9|206472.9|27
1736839800000|2025-01-14 07:30:00|206568.5|206478.5|206564.8|206474.8|206568.5|206478.5|206561.2|206471.2|33
1736839810000|2025-01-14 07:30:10|206562.3|206472.3|206554.5|206464.5|206563|206473|206554.5|206464.5|19
1736839820000|2025-01-14 07:30:20|206556.1|206466.1|206562.4|206472.4|206563.9|206473.9|206554.5|206464.5|12
1736839830000|2025-01-14 07:30:30|206562|206472|206563.9|206473.9|206564.7|206474.7|206552.9|206462.9|15
1736839840000|2025-01-14 07:30:40|206558.1|206468.1|206561.9|206471.9|206565|206475|206558.1|206468.1|14
1736839850000|2025-01-14 07:30:50|206561.7|206471.7|206561.2|206471.2|206561.7|206471.7|206560.8|206470.8|5
1736839860000|2025-01-14 07:31:00|206563.4|206473.4|206565|206475|206565.3|206475.3|206562|206472|33
1736839870000|2025-01-14 07:31:10|206564.1|206474.1|206588.1|206498.1|206588.1|206498.1|206560.1|206470.1|27
1736839880000|2025-01-14 07:31:20|206588|206498|206584.6|206494.6|206588.1|206498.1|206584.6|206494.6|5
1736839890000|2025-01-14 07:31:30|206585|206495|206585.3|206495.3|206587.2|206497.2|206582.6|206492.6|24
1736839900000|2025-01-14 07:31:40|206585.6|206495.6|206588.1|206498.1|206588.1|206498.1|206582.9|206492.9|16
1736839910000|2025-01-14 07:31:50|206586.3|206496.3|206583.2|206493.2|206586.5|206496.5|206583.1|206493.1|14
1736839920000|2025-01-14 07:32:00|206586.1|206496.1|206583.9|206493.9|206586.1|206496.1|206582.1|206492.1|16
1736839930000|2025-01-14 07:32:10|206583.7|206493.7|206583|206493|206586|206496|206583|206493|6
1736839940000|2025-01-14 07:32:20|206583.2|206493.2|206574.5|206484.5|206585.2|206495.2|206571.9|206481.9|17
1736839950000|2025-01-14 07:32:30|206574.3|206484.3|206579.7|206489.7|206582.4|206492.4|206574.3|206484.3|15
1736839960000|2025-01-14 07:32:40|206580.5|206490.5|206575.2|206485.2|206591.7|206501.7|206572.9|206482.9|15
1736839970000|2025-01-14 07:32:50|206573.8|206483.8|206580.6|206490.6|206583.3|206493.3|206572.8|206482.8|13
1736839980000|2025-01-14 07:33:00|206583|206493|206601.1|206511.1|206601.1|206511.1|206583|206493|10
1736839990000|2025-01-14 07:33:10|206598.8|206508.8|206598.3|206508.3|206601.4|206511.4|206592.8|206502.8|11
1736840000000|2025-01-14 07:33:20|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|206598.4|206508.4|1
1736840010000|2025-01-14 07:33:30|206600.2|206510.2|206595.4|206505.4|206605.7|206515.7|206595.4|206505.4|4
1736840020000|2025-01-14 07:33:40|206601.5|206511.5|206601.7|206511.7|206602.6|206512.6|206595.7|206505.7|12
1736840030000|2025-01-14 07:33:50|206601.6|206511.6|206596.1|206506.1|206601.6|206511.6|206596.1|206506.1|5
1736840040000|2025-01-14 07:34:00|206596|206506|206596.1|206506.1|206598.6|206508.6|206592.8|206502.8|8
1736840050000|2025-01-14 07:34:10|206596.6|206506.6|206598.4|206508.4|206601.7|206511.7|206592.6|206502.6|19
1736840060000|2025-01-14 07:34:20|206596.2|206506.2|206601.9|206511.9|206601.9|206511.9|206595.6|206505.6|4
1736840070000|2025-01-14 07:34:30|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|206601.4|206511.4|1
1736840080000|2025-01-14 07:34:40|206600.6|206510.6|206600.3|206510.3|206600.6|206510.6|206600.3|206510.3|2
1736840090000|2025-01-14 07:34:50|206602.3|206512.3|206600.3|206510.3|206602.3|206512.3|206600.3|206510.3|2
1736840100000|2025-01-14 07:35:00|206598.8|206508.8|206595.5|206505.5|206598.8|206508.8|206595|206505|7
1736840110000|2025-01-14 07:35:10|206597.9|206507.9|206560.8|206470.8|206597.9|206507.9|206554.9|206464.9|5
1736840120000|2025-01-14 07:35:20|206561.1|206471.1|206560.8|206470.8|206561.8|206471.8|206559.9|206469.9|8
1736840130000|2025-01-14 07:35:30|206560.6|206470.6|206560.4|206470.4|206560.6|206470.6|206560|206470|3
1736840140000|2025-01-14 07:35:40|206561.9|206471.9|206561.9|206471.9|206561.9|206471.9|206559.9|206469.9|3
1736840150000|2025-01-14 07:35:50|206560.2|206470.2|206560.7|206470.7|206560.7|206470.7|206560.2|206470.2|2
1736840160000|2025-01-14 07:36:00|206558.5|206468.5|206562.8|206472.8|206563.5|206473.5|206556.4|206466.4|10
1736840170000|2025-01-14 07:36:10|206561.2|206471.2|206560.7|206470.7|206561.2|206471.2|206560.7|206470.7|2
1736840180000|2025-01-14 07:36:20|206559.2|206469.2|206555.6|206465.6|206559.2|206469.2|206555.6|206465.6|4
1736840190000|2025-01-14 07:36:30|206555.1|206465.1|206537.3|206447.3|206555.1|206465.1|206536.1|206446.1|16
1736840200000|2025-01-14 07:36:40|206537|206447|206535.6|206445.6|206537|206447|206535.1|206445.1|7
1736840210000|2025-01-14 07:36:50|206535.5|206445.5|206528.7|206438.7|206536.7|206446.7|206528.6|206438.6|10
1736840220000|2025-01-14 07:37:00|206530.6|206440.6|206513.6|206423.6|206534.6|206444.6|206513.6|206423.6|11
1736840230000|2025-01-14 07:37:10|206513|206423|206515|206425|206517.4|206427.4|206477.5|206387.5|17
1736840240000|2025-01-14 07:37:20|206514.9|206424.9|206514.8|206424.8|206518.6|206428.6|206509.2|206419.2|11
1736840250000|2025-01-14 07:37:30|206516.7|206426.7|206514.9|206424.9|206516.7|206426.7|206514.5|206424.5|3
1736840270000|2025-01-14 07:37:50|206515.1|206425.1|206518.4|206428.4|206518.8|206428.8|206515.1|206425.1|5
1736840280000|2025-01-14 07:38:00|206516.3|206426.3|206506.8|206416.8|206516.3|206426.3|206500.4|206410.4|15
1736840290000|2025-01-14 07:38:10|206504.6|206414.6|206502.3|206412.3|206504.6|206414.6|206499.2|206409.2|13
1736840300000|2025-01-14 07:38:20|206500.9|206410.9|206500.3|206410.3|206502.3|206412.3|206500.3|206410.3|8
1736840310000|2025-01-14 07:38:30|206498.8|206408.8|206476.1|206386.1|206498.8|206408.8|206476|206386|11
1736840320000|2025-01-14 07:38:40|206475.6|206385.6|206475.6|206385.6|206475.6|206385.6|206475.6|206385.6|1
1736840330000|2025-01-14 07:38:50|206478.2|206388.2|206476.1|206386.1|206480.7|206390.7|206475.9|206385.9|5
1736840350000|2025-01-14 07:39:10|206476|206386|206476|206386|206476|206386|206476|206386|1
1736840360000|2025-01-14 07:39:20|206478.2|206388.2|206475.8|206385.8|206478.2|206388.2|206471.6|206381.6|5
1736840370000|2025-01-14 07:39:30|206478.2|206388.2|206475.2|206385.2|206478.2|206388.2|206475.2|206385.2|2
1736840380000|2025-01-14 07:39:40|206478.2|206388.2|206478.2|206388.2|206478.2|206388.2|206478.2|206388.2|1
1736840390000|2025-01-14 07:39:50|206486.3|206396.3|206507.6|206417.6|206507.6|206417.6|206486.3|206396.3|5
1736840400000|2025-01-14 07:40:00|206509.2|206419.2|206510.2|206420.2|206510.2|206420.2|206509.2|206419.2|2
1736840410000|2025-01-14 07:40:10|206510.5|206420.5|206512.7|206422.7|206514.6|206424.6|206510.5|206420.5|4
1736840420000|2025-01-14 07:40:20|206514.8|206424.8|206520.1|206430.1|206530|206440|206511.3|206421.3|19
1736840430000|2025-01-14 07:40:30|206520.2|206430.2|206533.2|206443.2|206535.7|206445.7|206520.2|206430.2|15
1736840440000|2025-01-14 07:40:40|206532.1|206442.1|206543.3|206453.3|206543.3|206453.3|206532.1|206442.1|20
1736840450000|2025-01-14 07:40:50|206543.5|206453.5|206541.7|206451.7|206545.6|206455.6|206541.7|206451.7|15
1736840460000|2025-01-14 07:41:00|206541.5|206451.5|206552.7|206462.7|206552.7|206462.7|206539.3|206449.3|15
1736840470000|2025-01-14 07:41:10|206554.3|206464.3|206566.6|206476.6|206569.3|206479.3|206554.3|206464.3|18
1736840480000|2025-01-14 07:41:20|206567.8|206477.8|206565.8|206475.8|206568.4|206478.4|206565.5|206475.5|12
1736840490000|2025-01-14 07:41:30|206565.7|206475.7|206562.6|206472.6|206565.7|206475.7|206559.3|206469.3|6
1736840500000|2025-01-14 07:41:40|206560.9|206470.9|206559.3|206469.3|206560.9|206470.9|206559.1|206469.1|5
1736840510000|2025-01-14 07:41:50|206558.9|206468.9|206539.9|206449.9|206561.4|206471.4|206539.3|206449.3|9
1736840520000|2025-01-14 07:42:00|206534.5|206444.5|206526.7|206436.7|206534.5|206444.5|206526.1|206436.1|21
1736840530000|2025-01-14 07:42:10|206528.2|206438.2|206527.5|206437.5|206537.8|206447.8|206525.3|206435.3|31
1736840540000|2025-01-14 07:42:20|206532.1|206442.1|206532.5|206442.5|206538.4|206448.4|206527.4|206437.4|31
1736840550000|2025-01-14 07:42:30|206534.2|206444.2|206524.4|206434.4|206534.2|206444.2|206524.4|206434.4|14
1736840560000|2025-01-14 07:42:40|206525|206435|206524.4|206434.4|206525|206435|206524.4|206434.4|3
1736840570000|2025-01-14 07:42:50|206524.2|206434.2|206530.1|206440.1|206532.3|206442.3|206524.2|206434.2|5
1736840580000|2025-01-14 07:43:00|206535|206445|206542.2|206452.2|206544|206454|206529.2|206439.2|24
1736840590000|2025-01-14 07:43:10|206540.7|206450.7|206542.2|206452.2|206542.4|206452.4|206540.7|206450.7|3
1736840600000|2025-01-14 07:43:20|206542.4|206452.4|206545.2|206455.2|206545.2|206455.2|206542.4|206452.4|2
1736840610000|2025-01-14 07:43:30|206545.6|206455.6|206548|206458|206548.9|206458.9|206545.6|206455.6|19
1736840620000|2025-01-14 07:43:40|206547.2|206457.2|206535.5|206445.5|206547.2|206457.2|206535.5|206445.5|15
1736840630000|2025-01-14 07:43:50|206534.7|206444.7|206535.3|206445.3|206535.5|206445.5|206534.7|206444.7|6
1736840640000|2025-01-14 07:44:00|206535.1|206445.1|206532.6|206442.6|206535.1|206445.1|206532.6|206442.6|8
1736840650000|2025-01-14 07:44:10|206533.1|206443.1|206517.3|206427.3|206533.4|206443.4|206517.3|206427.3|15
1736840660000|2025-01-14 07:44:20|206518.9|206428.9|206520.8|206430.8|206522.2|206432.2|206518.8|206428.8|5
1736840670000|2025-01-14 07:44:30|206520.2|206430.2|206519.6|206429.6|206520.2|206430.2|206519.6|206429.6|2
1736840700000|2025-01-14 07:45:00|206519.4|206429.4|206519|206429|206519.4|206429.4|206519|206429|2
1736840710000|2025-01-14 07:45:10|206524|206434|206566|206476|206598.5|206508.5|206524|206434|23
1736840720000|2025-01-14 07:45:20|206570.5|206480.5|206574.3|206484.3|206575.7|206485.7|206570.5|206480.5|15
1736840730000|2025-01-14 07:45:30|206573.9|206483.9|206572.7|206482.7|206575.2|206485.2|206570.9|206480.9|18
1736840740000|2025-01-14 07:45:40|206572.9|206482.9|206563.1|206473.1|206572.9|206482.9|206562.5|206472.5|10
1736840750000|2025-01-14 07:45:50|206563.9|206473.9|206563.9|206473.9|206564.1|206474.1|206563.9|206473.9|3
1736840760000|2025-01-14 07:46:00|206564|206474|206564|206474|206564|206474|206564|206474|1
1736840770000|2025-01-14 07:46:10|206564.5|206474.5|206564|206474|206566|206476|206564|206474|3
1736840780000|2025-01-14 07:46:20|206564.2|206474.2|206560.3|206470.3|206564.2|206474.2|206558.3|206468.3|5
1736840790000|2025-01-14 07:46:30|206559.8|206469.8|206558.9|206468.9|206560|206470|206556.5|206466.5|8
1736840800000|2025-01-14 07:46:40|206559.1|206469.1|206554.9|206464.9|206562.8|206472.8|206554.9|206464.9|10
1736840810000|2025-01-14 07:46:50|206555.9|206465.9|206557.2|206467.2|206557.2|206467.2|206554.9|206464.9|3
1736840820000|2025-01-14 07:47:00|206557|206467|206555.4|206465.4|206557|206467|206550.4|206460.4|10
1736840830000|2025-01-14 07:47:10|206556.1|206466.1|206554.1|206464.1|206561.5|206471.5|206554.1|206464.1|15
1736840840000|2025-01-14 07:47:20|206554.9|206464.9|206555.3|206465.3|206556.6|206466.6|206552.6|206462.6|10
1736840850000|2025-01-14 07:47:30|206556.1|206466.1|206553.7|206463.7|206556.1|206466.1|206550.5|206460.5|15
1736840860000|2025-01-14 07:47:40|206554.3|206464.3|206556.1|206466.1|206557.6|206467.6|206553.5|206463.5|7
1736840870000|2025-01-14 07:47:50|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|1
1736840880000|2025-01-14 07:48:00|206558.3|206468.3|206556.7|206466.7|206559.6|206469.6|206552.4|206462.4|6
1736840910000|2025-01-14 07:48:30|206558.2|206468.2|206561.4|206471.4|206561.6|206471.6|206558.2|206468.2|8
1736840920000|2025-01-14 07:48:40|206559.5|206469.5|206558.2|206468.2|206559.5|206469.5|206557|206467|4
1736840930000|2025-01-14 07:48:50|206557.8|206467.8|206556.6|206466.6|206558.2|206468.2|206556.6|206466.6|3
1736840940000|2025-01-14 07:49:00|206558.2|206468.2|206561.4|206471.4|206561.8|206471.8|206556.6|206466.6|8
1736840950000|2025-01-14 07:49:10|206563.3|206473.3|206563.3|206473.3|206563.3|206473.3|206563.3|206473.3|1
1736840960000|2025-01-14 07:49:20|206557.5|206467.5|206557.7|206467.7|206557.7|206467.7|206557.5|206467.5|2
1736840970000|2025-01-14 07:49:30|206559.2|206469.2|206559.6|206469.6|206562.5|206472.5|206556.9|206466.9|8
1736840980000|2025-01-14 07:49:40|206558.6|206468.6|206557.8|206467.8|206560.6|206470.6|206555.9|206465.9|13
1736840990000|2025-01-14 07:49:50|206558.8|206468.8|206562|206472|206562|206472|206554.9|206464.9|10
1736841000000|2025-01-14 07:50:00|206562.4|206472.4|206558.7|206468.7|206562.4|206472.4|206557.3|206467.3|5
1736841020000|2025-01-14 07:50:20|206555|206465|206556.7|206466.7|206556.7|206466.7|206555|206465|2
1736841030000|2025-01-14 07:50:30|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|1
1736841040000|2025-01-14 07:50:40|206561.5|206471.5|206560.1|206470.1|206562.9|206472.9|206556.8|206466.8|8
1736841050000|2025-01-14 07:50:50|206562.1|206472.1|206566.4|206476.4|206566.4|206476.4|206562.1|206472.1|8
1736841060000|2025-01-14 07:51:00|206567|206477|206564.8|206474.8|206568.2|206478.2|206564.8|206474.8|8
1736841070000|2025-01-14 07:51:10|206565|206475|206566.2|206476.2|206566.6|206476.6|206565|206475|11
1736841080000|2025-01-14 07:51:20|206566|206476|206566|206476|206566|206476|206566|206476|1
1736841090000|2025-01-14 07:51:30|206565|206475|206565|206475|206565|206475|206565|206475|1
1736841100000|2025-01-14 07:51:40|206564.3|206474.3|206560.2|206470.2|206564.3|206474.3|206560.2|206470.2|9
1736841110000|2025-01-14 07:51:50|206560.6|206470.6|206566.4|206476.4|206568.4|206478.4|206560.6|206470.6|7
1736841120000|2025-01-14 07:52:00|206566.2|206476.2|206564.4|206474.4|206566.4|206476.4|206553.3|206463.3|10
1736841130000|2025-01-14 07:52:10|206562.4|206472.4|206581.6|206491.6|206602.5|206512.5|206562.4|206472.4|20
1736841140000|2025-01-14 07:52:20|206583.5|206493.5|206562.3|206472.3|206584.7|206494.7|206560.5|206470.5|11
1736841150000|2025-01-14 07:52:30|206561.9|206471.9|206564.7|206474.7|206564.7|206474.7|206561.9|206471.9|8
1736841160000|2025-01-14 07:52:40|206565.1|206475.1|206582.8|206492.8|206587|206497|206562.7|206472.7|13
1736841170000|2025-01-14 07:52:50|206580.4|206490.4|206584.2|206494.2|206584.4|206494.4|206580.2|206490.2|7
1736841180000|2025-01-14 07:53:00|206584.4|206494.4|206584.2|206494.2|206584.5|206494.5|206584.2|206494.2|6
1736841190000|2025-01-14 07:53:10|206582.2|206492.2|206580.9|206490.9|206584|206494|206580.5|206490.5|6
1736841200000|2025-01-14 07:53:20|206581.1|206491.1|206557.8|206467.8|206581.1|206491.1|206553.8|206463.8|10
1736841210000|2025-01-14 07:53:30|206558|206468|206554.4|206464.4|206558.2|206468.2|206554.4|206464.4|7
1736841220000|2025-01-14 07:53:40|206557.4|206467.4|206525.7|206435.7|206557.4|206467.4|206525.7|206435.7|9
1736841230000|2025-01-14 07:53:50|206526.5|206436.5|206526.7|206436.7|206526.7|206436.7|206523.1|206433.1|5
1736841240000|2025-01-14 07:54:00|206526.5|206436.5|206520.7|206430.7|206526.5|206436.5|206520.7|206430.7|7
1736841250000|2025-01-14 07:54:10|206520.1|206430.1|206518.1|206428.1|206520.1|206430.1|206518.1|206428.1|2
1736841260000|2025-01-14 07:54:20|206515.2|206425.2|206482.8|206392.8|206515.2|206425.2|206478.8|206388.8|12
1736841270000|2025-01-14 07:54:30|206480.9|206390.9|206458.9|206368.9|206480.9|206390.9|206456.5|206366.5|9
1736841280000|2025-01-14 07:54:40|206457.5|206367.5|206466.3|206376.3|206466.7|206376.7|206457.5|206367.5|8
1736841290000|2025-01-14 07:54:50|206462.9|206372.9|206466.3|206376.3|206466.9|206376.9|206462.9|206372.9|14
1736841300000|2025-01-14 07:55:00|206467.8|206377.8|206433.6|206343.6|206467.8|206377.8|206430.2|206340.2|7
1736841310000|2025-01-14 07:55:10|206431.6|206341.6|206430.8|206340.8|206435.5|206345.5|206422.5|206332.5|16
1736841320000|2025-01-14 07:55:20|206424.8|206334.8|206482.2|206392.2|206488|206398|206423.4|206333.4|8
1736841330000|2025-01-14 07:55:30|206484.2|206394.2|206461.3|206371.3|206486|206396|206461.3|206371.3|14
1736841340000|2025-01-14 07:55:40|206461.5|206371.5|206392.8|206302.8|206461.5|206371.5|206392.8|206302.8|11
1736841350000|2025-01-14 07:55:50|206392.2|206302.2|206385.2|206295.2|206394|206304|206379.5|206289.5|7
1736841360000|2025-01-14 07:56:00|206385.8|206295.8|206390.3|206300.3|206390.3|206300.3|206383.7|206293.7|12
1736841370000|2025-01-14 07:56:10|206390.6|206300.6|206390.6|206300.6|206393.1|206303.1|206390.6|206300.6|7
1736841380000|2025-01-14 07:56:20|206393.2|206303.2|206390.8|206300.8|206393.2|206303.2|206390.3|206300.3|6
1736841390000|2025-01-14 07:56:30|206392.4|206302.4|206430.9|206340.9|206434.6|206344.6|206390.4|206300.4|15
1736841400000|2025-01-14 07:56:40|206422|206332|206419|206329|206423.5|206333.5|206419|206329|7
1736841410000|2025-01-14 07:56:50|206418.6|206328.6|206400.1|206310.1|206418.6|206328.6|206399.9|206309.9|4
1736841420000|2025-01-14 07:57:00|206399.8|206309.8|206400.9|206310.9|206402.7|206312.7|206397.7|206307.7|9
1736841430000|2025-01-14 07:57:10|206404|206314|206403.6|206313.6|206404.8|206314.8|206403.6|206313.6|7
1736841440000|2025-01-14 07:57:20|206399.8|206309.8|206421.7|206331.7|206426.6|206336.6|206398.8|206308.8|13
1736841450000|2025-01-14 07:57:30|206420.8|206330.8|206425.5|206335.5|206425.5|206335.5|206420.8|206330.8|4
1736841460000|2025-01-14 07:57:40|206417.9|206327.9|206419.9|206329.9|206419.9|206329.9|206417.9|206327.9|5
1736841470000|2025-01-14 07:57:50|206419.6|206329.6|206419.6|206329.6|206419.6|206329.6|206419.6|206329.6|1
1736841490000|2025-01-14 07:58:10|206418.6|206328.6|206417.3|206327.3|206418.6|206328.6|206413.3|206323.3|6
1736841500000|2025-01-14 07:58:20|206414.8|206324.8|206423.8|206333.8|206425.7|206335.7|206414.3|206324.3|8
1736841510000|2025-01-14 07:58:30|206424.1|206334.1|206433.3|206343.3|206438.7|206348.7|206423.1|206333.1|12
1736841520000|2025-01-14 07:58:40|206435|206345|206427|206337|206435|206345|206427|206337|10
1736841530000|2025-01-14 07:58:50|206427.1|206337.1|206427.1|206337.1|206428.8|206338.8|206427.1|206337.1|3
1736841540000|2025-01-14 07:59:00|206428.8|206338.8|206433.4|206343.4|206433.5|206343.5|206427.1|206337.1|4
1736841550000|2025-01-14 07:59:10|206434.7|206344.7|206434.7|206344.7|206434.7|206344.7|206434.7|206344.7|1
1736841560000|2025-01-14 07:59:20|206433|206343|206435.5|206345.5|206436.5|206346.5|206432.4|206342.4|18
1736841570000|2025-01-14 07:59:30|206436.3|206346.3|206424.8|206334.8|206436.3|206346.3|206424.4|206334.4|8
1736841580000|2025-01-14 07:59:40|206422.2|206332.2|206377.1|206287.1|206422.2|206332.2|206366.6|206276.6|13
1736841590000|2025-01-14 07:59:50|206377.7|206287.7|206377.1|206287.1|206377.7|206287.7|206377.1|206287.1|3
1736841600000|2025-01-14 08:00:00|206376.7|206286.7|206361.1|206271.1|206376.7|206286.7|206337.9|206247.9|26
1736841610000|2025-01-14 08:00:10|206362.8|206272.8|206348|206258|206375.6|206285.6|206348|206258|12
1736841620000|2025-01-14 08:00:20|206347.3|206257.3|206345.7|206255.7|206347.3|206257.3|206345.7|206255.7|2
1736841630000|2025-01-14 08:00:30|206343.1|206253.1|206341.7|206251.7|206344.4|206254.4|206341.7|206251.7|18
1736841640000|2025-01-14 08:00:40|206343.4|206253.4|206346.9|206256.9|206349.3|206259.3|206343.4|206253.4|18
1736841650000|2025-01-14 08:00:50|206345.1|206255.1|206327.2|206237.2|206345.4|206255.4|206326.8|206236.8|19
1736841660000|2025-01-14 08:01:00|206322.5|206232.5|206250.8|206160.8|206328.2|206238.2|206248.6|206158.6|12
1736841670000|2025-01-14 08:01:10|206251.5|206161.5|206248.8|206158.8|206253.8|206163.8|206248.5|206158.5|13
1736841680000|2025-01-14 08:01:20|206249|206159|206228.7|206138.7|206249|206159|206220.7|206130.7|19
1736841690000|2025-01-14 08:01:30|206228.6|206138.6|206229.4|206139.4|206230.4|206140.4|206226.1|206136.1|13
1736841700000|2025-01-14 08:01:40|206229.3|206139.3|206230.5|206140.5|206235.3|206145.3|206229.1|206139.1|10
1736841710000|2025-01-14 08:01:50|206230.8|206140.8|206236.4|206146.4|206240.8|206150.8|206230.5|206140.5|17
1736841720000|2025-01-14 08:02:00|206236.3|206146.3|206230.2|206140.2|206256.8|206166.8|206227.4|206137.4|24
1736841730000|2025-01-14 08:02:10|206231.5|206141.5|206233.5|206143.5|206233.6|206143.6|206229.4|206139.4|11
1736841740000|2025-01-14 08:02:20|206233.3|206143.3|206224|206134|206239.3|206149.3|206223.6|206133.6|18
1736841750000|2025-01-14 08:02:30|206220.9|206130.9|206190.7|206100.7|206220.9|206130.9|206190.5|206100.5|13
1736841760000|2025-01-14 08:02:40|206190.3|206100.3|206188.2|206098.2|206190.3|206100.3|206187.6|206097.6|5
1736841770000|2025-01-14 08:02:50|206186.2|206096.2|206187.8|206097.8|206188.2|206098.2|206168.6|206078.6|9
1736841780000|2025-01-14 08:03:00|206188|206098|206175.6|206085.6|206190.4|206100.4|206175.6|206085.6|8
1736841790000|2025-01-14 08:03:10|206174.8|206084.8|206128.7|206038.7|206174.8|206084.8|206128.7|206038.7|6
1736841800000|2025-01-14 08:03:20|206128.4|206038.4|206136.5|206046.5|206136.5|206046.5|206126.6|206036.6|7
1736841810000|2025-01-14 08:03:30|206139.3|206049.3|206122.1|206032.1|206147.7|206057.7|206122.1|206032.1|14
1736841820000|2025-01-14 08:03:40|206120.9|206030.9|206120.9|206030.9|206120.9|206030.9|206120.9|206030.9|1
1736841830000|2025-01-14 08:03:50|206122.6|206032.6|206124|206034|206124|206034|206120.7|206030.7|8
1736841840000|2025-01-14 08:04:00|206124.6|206034.6|206211|206121|206211|206121|206124.4|206034.4|24
1736841850000|2025-01-14 08:04:10|206227.1|206137.1|206180.6|206090.6|206245|206155|206172|206082|23
1736841860000|2025-01-14 08:04:20|206183.6|206093.6|206222.4|206132.4|206231.7|206141.7|206180.8|206090.8|25
1736841870000|2025-01-14 08:04:30|206222.5|206132.5|206192.7|206102.7|206222.5|206132.5|206192.2|206102.2|22
1736841880000|2025-01-14 08:04:40|206192.8|206102.8|206186.8|206096.8|206192.8|206102.8|206186|206096|7
1736841890000|2025-01-14 08:04:50|206186.4|206096.4|206191.1|206101.1|206191.9|206101.9|206186|206096|17
1736841900000|2025-01-14 08:05:00|206191.3|206101.3|206130.1|206040.1|206197.9|206107.9|206123.7|206033.7|28
1736841910000|2025-01-14 08:05:10|206130.2|206040.2|206130.9|206040.9|206130.9|206040.9|206127.8|206037.8|7
1736841920000|2025-01-14 08:05:20|206125.3|206035.3|206119.6|206029.6|206128.9|206038.9|206119.1|206029.1|10
1736841930000|2025-01-14 08:05:30|206123.7|206033.7|206129.7|206039.7|206130|206040|206123.7|206033.7|11
1736841940000|2025-01-14 08:05:40|206130|206040|206127.7|206037.7|206132.7|206042.7|206127.5|206037.5|10
1736841950000|2025-01-14 08:05:50|206129.9|206039.9|206121.7|206031.7|206129.9|206039.9|206120.5|206030.5|13
1736841960000|2025-01-14 08:06:00|206125.3|206035.3|206130.3|206040.3|206132|206042|206124|206034|18
1736841970000|2025-01-14 08:06:10|206130.5|206040.5|206121.3|206031.3|206135.6|206045.6|206121.3|206031.3|8
1736841980000|2025-01-14 08:06:20|206119.5|206029.5|206119.5|206029.5|206119.5|206029.5|206119.5|206029.5|1
1736841990000|2025-01-14 08:06:30|206119.2|206029.2|206119.2|206029.2|206119.2|206029.2|206117.2|206027.2|5
1736842000000|2025-01-14 08:06:40|206117.2|206027.2|206118.3|206028.3|206119.2|206029.2|206117.2|206027.2|4
1736842010000|2025-01-14 08:06:50|206117.8|206027.8|206127.4|206037.4|206131.5|206041.5|206115.3|206025.3|10
1736842020000|2025-01-14 08:07:00|206127|206037|206124.6|206034.6|206127|206037|206124.6|206034.6|2
1736842030000|2025-01-14 08:07:10|206124.2|206034.2|206114.6|206024.6|206124.2|206034.2|206114.6|206024.6|8
1736842040000|2025-01-14 08:07:20|206113.7|206023.7|206119.5|206029.5|206119.5|206029.5|206113.7|206023.7|3
1736842050000|2025-01-14 08:07:30|206116.3|206026.3|206128.9|206038.9|206128.9|206038.9|206113.8|206023.8|10
1736842060000|2025-01-14 08:07:40|206129.1|206039.1|206121.6|206031.6|206129.1|206039.1|206121.6|206031.6|6
1736842070000|2025-01-14 08:07:50|206123.6|206033.6|206122.8|206032.8|206123.6|206033.6|206121.6|206031.6|3
1736842080000|2025-01-14 08:08:00|206124.8|206034.8|206140.8|206050.8|206146.6|206056.6|206124.8|206034.8|11
1736842090000|2025-01-14 08:08:10|206139|206049|206149.8|206059.8|206151.3|206061.3|206138.8|206048.8|11
1736842100000|2025-01-14 08:08:20|206152|206062|206147.3|206057.3|206152.5|206062.5|206147.3|206057.3|6
1736842110000|2025-01-14 08:08:30|206149.2|206059.2|206153.5|206063.5|206153.5|206063.5|206147.7|206057.7|9
1736842120000|2025-01-14 08:08:40|206153.3|206063.3|206153.5|206063.5|206153.5|206063.5|206153.3|206063.3|2
1736842130000|2025-01-14 08:08:50|206150.1|206060.1|206151.8|206061.8|206153.3|206063.3|206149.8|206059.8|6
1736842140000|2025-01-14 08:09:00|206149.8|206059.8|206152.4|206062.4|206153.9|206063.9|206149|206059|6
1736842150000|2025-01-14 08:09:10|206153|206063|206153|206063|206153|206063|206153|206063|1
1736842160000|2025-01-14 08:09:20|206153.4|206063.4|206153.4|206063.4|206153.4|206063.4|206153.4|206063.4|1
1736842170000|2025-01-14 08:09:30|206155.6|206065.6|206194|206104|206194|206104|206155.6|206065.6|10
1736842180000|2025-01-14 08:09:40|206194.2|206104.2|206173.1|206083.1|206204.3|206114.3|206172.5|206082.5|8
1736842190000|2025-01-14 08:09:50|206173.3|206083.3|206173.3|206083.3|206173.3|206083.3|206173.3|206083.3|1
1736842200000|2025-01-14 08:10:00|206171.4|206081.4|206175.8|206085.8|206176.2|206086.2|206168.2|206078.2|11
1736842210000|2025-01-14 08:10:10|206177.6|206087.6|206169.3|206079.3|206177.6|206087.6|206164.6|206074.6|7
1736842220000|2025-01-14 08:10:20|206169.7|206079.7|206172.2|206082.2|206172.2|206082.2|206168.5|206078.5|10
1736842230000|2025-01-14 08:10:30|206172.6|206082.6|206174.6|206084.6|206174.6|206084.6|206169.2|206079.2|6
1736842240000|2025-01-14 08:10:40|206171.6|206081.6|206179.3|206089.3|206179.7|206089.7|206171.6|206081.6|8
1736842250000|2025-01-14 08:10:50|206176.8|206086.8|206182.2|206092.2|206182.2|206092.2|206172.4|206082.4|16
1736842260000|2025-01-14 08:11:00|206181.6|206091.6|206193.9|206103.9|206198.4|206108.4|206181.6|206091.6|11
1736842270000|2025-01-14 08:11:10|206193.1|206103.1|206198.6|206108.6|206199.5|206109.5|206191.5|206101.5|8
1736842280000|2025-01-14 08:11:20|206198.8|206108.8|206198.9|206108.9|206201|206111|206197.3|206107.3|7
1736842290000|2025-01-14 08:11:30|206202.9|206112.9|206203.2|206113.2|206203.2|206113.2|206202.9|206112.9|3
1736842300000|2025-01-14 08:11:40|206205.7|206115.7|206213.9|206123.9|206216.7|206126.7|206205.7|206115.7|7
1736842310000|2025-01-14 08:11:50|206216.4|206126.4|206205.7|206115.7|206228.4|206138.4|206205.7|206115.7|13
1736842320000|2025-01-14 08:12:00|206205.5|206115.5|206202.6|206112.6|206205.5|206115.5|206197.1|206107.1|12
1736842330000|2025-01-14 08:12:10|206201.4|206111.4|206168.8|206078.8|206201.4|206111.4|206168.8|206078.8|15
1736842340000|2025-01-14 08:12:20|206167.6|206077.6|206158.7|206068.7|206167.6|206077.6|206158.7|206068.7|11
1736842350000|2025-01-14 08:12:30|206157.5|206067.5|206097.7|206007.7|206157.5|206067.5|206091.3|206001.3|8
1736842360000|2025-01-14 08:12:40|206097.5|206007.5|206096.3|206006.3|206099.1|206009.1|206093.3|206003.3|9
1736842370000|2025-01-14 08:12:50|206095.9|206005.9|206093.3|206003.3|206095.9|206005.9|206093.3|206003.3|6
1736842380000|2025-01-14 08:13:00|206091.7|206001.7|206089.2|205999.2|206093.1|206003.1|206089|205999|7
1736842390000|2025-01-14 08:13:10|206093|206003|206087.8|205997.8|206093|206003|206087.8|205997.8|2
1736842400000|2025-01-14 08:13:20|206088|205998|206081.5|205991.5|206088|205998|206081.5|205991.5|4
1736842410000|2025-01-14 08:13:30|206081.9|205991.9|206080.8|205990.8|206088.6|205998.6|206080.8|205990.8|7
1736842420000|2025-01-14 08:13:40|206079|205989|206062|205972|206079|205989|206048.9|205958.9|15
1736842430000|2025-01-14 08:13:50|206063.8|205973.8|206067.4|205977.4|206067.4|205977.4|206063.8|205973.8|2
1736842440000|2025-01-14 08:14:00|206067.8|205977.8|206049.1|205959.1|206067.8|205977.8|206049.1|205959.1|9
1736842450000|2025-01-14 08:14:10|206047.5|205957.5|206046.1|205956.1|206047.5|205957.5|206043.9|205953.9|10
1736842460000|2025-01-14 08:14:20|206048.1|205958.1|206046.1|205956.1|206054.1|205964.1|206046.1|205956.1|9
1736842470000|2025-01-14 08:14:30|206048.1|205958.1|206036.3|205946.3|206049.8|205959.8|206036.3|205946.3|10
1736842480000|2025-01-14 08:14:40|206037.3|205947.3|206037.9|205947.9|206042.8|205952.8|206037.1|205947.1|10
1736842490000|2025-01-14 08:14:50|206039.9|205949.9|206039.1|205949.1|206043.8|205953.8|206038.5|205948.5|9
1736842500000|2025-01-14 08:15:00|206041.1|205951.1|206038.3|205948.3|206043.1|205953.1|206038.3|205948.3|13
1736842510000|2025-01-14 08:15:10|206040.3|205950.3|206037.2|205947.2|206040.9|205950.9|206037.2|205947.2|6
1736842520000|2025-01-14 08:15:20|206036.4|205946.4|206036.1|205946.1|206045.1|205955.1|206036.1|205946.1|12
1736842530000|2025-01-14 08:15:30|206038.1|205948.1|206036.2|205946.2|206040|205950|206036.1|205946.1|9
1736842540000|2025-01-14 08:15:40|206035.8|205945.8|206024|205934|206042|205952|206024|205934|10
1736842550000|2025-01-14 08:15:50|206021.8|205931.8|205992|205902|206021.8|205931.8|205974.3|205889.7|19
1736842560000|2025-01-14 08:16:00|205990.7|205900.7|206023.9|205933.9|206025.8|205935.8|205987.1|205897.1|15
1736842570000|2025-01-14 08:16:10|206024.1|205934.1|206009.3|205919.3|206030.9|205940.9|206009.3|205919.3|13
1736842580000|2025-01-14 08:16:20|206009.6|205919.6|206023.8|205933.8|206026|205936|206009.3|205919.3|11
1736842590000|2025-01-14 08:16:30|206025.1|205935.1|206009.4|205919.4|206027.9|205937.9|206003.4|205913.4|18
1736842600000|2025-01-14 08:16:40|206008.1|205918.1|206008.3|205918.3|206011.9|205921.9|206002.8|205912.8|16
1736842610000|2025-01-14 08:16:50|206011.2|205921.2|206028|205938|206044.8|205954.8|206011.2|205921.2|17
1736842620000|2025-01-14 08:17:00|206027.8|205937.8|206019|205929|206027.8|205937.8|206019|205929|6
1736842630000|2025-01-14 08:17:10|206020.7|205930.7|206024.6|205934.6|206026|205936|206020.7|205930.7|3
1736842640000|2025-01-14 08:17:20|206020.4|205930.4|206029.4|205939.4|206029.4|205939.4|206020.4|205930.4|4
1736842650000|2025-01-14 08:17:30|206027.9|205937.9|206045.2|205955.2|206067.1|205977.1|206027.9|205937.9|18
1736842660000|2025-01-14 08:17:40|206045.6|205955.6|206032.5|205942.5|206045.6|205955.6|206032.5|205942.5|10
1736842670000|2025-01-14 08:17:50|206035.4|205945.4|206016.6|205926.6|206041.1|205951.1|206012.8|205922.8|6
1736842680000|2025-01-14 08:18:00|206019.1|205929.1|206020.2|205930.2|206022.9|205932.9|206019.1|205929.1|5
1736842690000|2025-01-14 08:18:10|206020.4|205930.4|206020.9|205930.9|206021.7|205931.7|206018.8|205928.8|23
1736842700000|2025-01-14 08:18:20|206019.5|205929.5|206019.3|205929.3|206019.5|205929.5|206019.3|205929.3|2
1736842710000|2025-01-14 08:18:30|206019.9|205929.9|206022.8|205932.8|206022.8|205932.8|206019.9|205929.9|10
1736842720000|2025-01-14 08:18:40|206023.4|205933.4|206023.6|205933.6|206025.9|205935.9|206023|205933|4
1736842730000|2025-01-14 08:18:50|206023.7|205933.7|206024.6|205934.6|206027.6|205937.6|206023.7|205933.7|11
1736842740000|2025-01-14 08:19:00|206025.9|205935.9|206024.5|205934.5|206028.8|205938.8|206024.1|205934.1|13
1736842750000|2025-01-14 08:19:10|206028.1|205938.1|206024.1|205934.1|206028.1|205938.1|206024.1|205934.1|6
1736842760000|2025-01-14 08:19:20|206026|205936|205977.2|205887.2|206026|205936|205977.2|205887.2|15
1736842770000|2025-01-14 08:19:30|205976.5|205886.5|205978.3|205888.3|205980.9|205890.9|205976.5|205886.5|5
1736842780000|2025-01-14 08:19:40|205981|205891|205979.4|205889.4|205982.4|205892.4|205978.4|205888.4|13
1736842790000|2025-01-14 08:19:50|205982.3|205892.3|205979.5|205889.5|205982.4|205892.4|205979.4|205889.4|10
1736842800000|2025-01-14 08:20:00|205978.5|205888.5|205994.7|205904.7|206000.3|205910.3|205978.2|205888.2|18
1736842810000|2025-01-14 08:20:10|205996.7|205906.7|205987.6|205897.6|205996.7|205906.7|205986.4|205896.4|15
1736842820000|2025-01-14 08:20:20|205988.3|205898.3|206004.5|205914.5|206004.5|205914.5|205987.6|205897.6|11
1736842830000|2025-01-14 08:20:30|206002.5|205912.5|206016.6|205926.6|206019.6|205929.6|205996.2|205906.2|18
1736842840000|2025-01-14 08:20:40|206018.3|205928.3|206017.9|205927.9|206018.3|205928.3|206016.6|205926.6|5
1736842850000|2025-01-14 08:20:50|206020.9|205930.9|206012.7|205922.7|206020.9|205930.9|206012.7|205922.7|8
1736842860000|2025-01-14 08:21:00|206011.7|205921.7|205967.5|205877.5|206015.4|205925.4|205965.6|205875.6|21
1736842870000|2025-01-14 08:21:10|205967.6|205877.6|205970.4|205880.4|205971|205881|205967.5|205877.5|5
1736842880000|2025-01-14 08:21:20|205969.7|205879.7|205912.6|205822.6|205969.7|205879.7|205912.6|205822.6|12
1736842890000|2025-01-14 08:21:30|205911.6|205821.6|205904.1|205814.1|205912.4|205822.4|205903.9|205813.9|18
1736842900000|2025-01-14 08:21:40|205902.7|205812.7|205892.9|205802.9|205905.5|205815.5|205892.9|205802.9|23
1736842910000|2025-01-14 08:21:50|205891.5|205801.5|205859.1|205769.1|205891.5|205801.5|205859.1|205769.1|9
1736842920000|2025-01-14 08:22:00|205857.8|205767.8|205837.1|205747.1|205859.8|205769.8|205833.5|205743.5|15
1736842930000|2025-01-14 08:22:10|205833.3|205743.3|205817.6|205727.6|205833.3|205743.3|205816.9|205726.9|13
1736842940000|2025-01-14 08:22:20|205820.6|205730.6|205858.9|205768.9|205860.2|205770.2|205820.6|205730.6|18
1736842950000|2025-01-14 08:22:30|205861.1|205771.1|205868.3|205778.3|205870.8|205780.8|205861.1|205771.1|26
1736842960000|2025-01-14 08:22:40|205867.4|205777.4|205869.4|205779.4|205872|205782|205865.8|205775.8|25
1736842970000|2025-01-14 08:22:50|205868.1|205778.1|205904.8|205814.8|205904.8|205814.8|205866.7|205776.7|17
1736842980000|2025-01-14 08:23:00|205909.3|205819.3|205901.5|205811.5|205909.3|205819.3|205896.8|205806.8|30
1736842990000|2025-01-14 08:23:10|205901.2|205811.2|205905.5|205815.5|205908|205818|205898|205808|10
1736843000000|2025-01-14 08:23:20|205903.8|205813.8|205901.1|205811.1|205904.8|205814.8|205899.4|205809.4|11
1736843010000|2025-01-14 08:23:30|205900.8|205810.8|205902.3|205812.3|205904.2|205814.2|205900.8|205810.8|4
1736843020000|2025-01-14 08:23:40|205906|205816|205915.7|205825.7|205917.1|205827.1|205902.5|205812.5|16
1736843030000|2025-01-14 08:23:50|205920.5|205830.5|205922.9|205832.9|205926.3|205836.3|205920.1|205830.1|6
1736843040000|2025-01-14 08:24:00|205921.5|205831.5|205921.2|205831.2|205922.2|205832.2|205919.8|205829.8|9
1736843050000|2025-01-14 08:24:10|205923.6|205833.6|205880.1|205790.1|205926.3|205836.3|205877.4|205787.4|11
1736843060000|2025-01-14 08:24:20|205881|205791|205880.5|205790.5|205881.1|205791.1|205880.5|205790.5|4
1736843070000|2025-01-14 08:24:30|205883.6|205793.6|205862.3|205772.3|205884.1|205794.1|205862.3|205772.3|17
1736843080000|2025-01-14 08:24:40|205860.7|205770.7|205854.8|205764.8|205862.3|205772.3|205853.1|205763.1|23
1736843090000|2025-01-14 08:24:50|205852.8|205762.8|205855.8|205765.8|205856.7|205766.7|205852.8|205762.8|16
1736843100000|2025-01-14 08:25:00|205854.1|205764.1|205845.2|205755.2|205854.1|205764.1|205843.1|205753.1|11
1736843110000|2025-01-14 08:25:10|205846.8|205756.8|205842.7|205752.7|205854.2|205764.2|205842.7|205752.7|7
1736843120000|2025-01-14 08:25:20|205846.6|205756.6|205848.4|205758.4|205848.4|205758.4|205843.2|205753.2|8
1736843130000|2025-01-14 08:25:30|205848.2|205758.2|205841.2|205751.2|205848.2|205758.2|205839.5|205749.5|10
1736843140000|2025-01-14 08:25:40|205839.5|205749.5|205854|205764|205855.3|205765.3|205837.5|205747.5|18
1736843150000|2025-01-14 08:25:50|205853.9|205763.9|205852.8|205762.8|205854.2|205764.2|205852|205762|12
1736843160000|2025-01-14 08:26:00|205854.5|205764.5|205859.9|205769.9|205862.9|205772.9|205851.3|205761.3|21
1736843170000|2025-01-14 08:26:10|205860.3|205770.3|205859.9|205769.9|205860.6|205770.6|205859.9|205769.9|9
1736843180000|2025-01-14 08:26:20|205863.8|205773.8|205883.9|205793.9|205887.7|205797.7|205863.8|205773.8|10
1736843190000|2025-01-14 08:26:30|205888.8|205798.8|205892.2|205802.2|205905.7|205815.7|205888.8|205798.8|10
1736843200000|2025-01-14 08:26:40|205897.3|205807.3|205871.4|205781.4|205897.3|205807.3|205863.5|205773.5|15
1736843210000|2025-01-14 08:26:50|205868.6|205778.6|205859.1|205769.1|205880.2|205790.2|205858.8|205768.8|11
1736843220000|2025-01-14 08:27:00|205859.4|205769.4|205911.9|205821.9|205917.4|205827.4|205858.4|205768.4|24
1736843230000|2025-01-14 08:27:10|205908|205818|205912.1|205822.1|205912.1|205822.1|205908|205818|11
1736843240000|2025-01-14 08:27:20|205908.4|205818.4|205908.5|205818.5|205914.1|205824.1|205908.3|205818.3|9
1736843250000|2025-01-14 08:27:30|205908.8|205818.8|205908.9|205818.9|205909.3|205819.3|205908.7|205818.7|5
1736843260000|2025-01-14 08:27:40|205908.3|205818.3|205907.2|205817.2|205912.3|205822.3|205907.2|205817.2|10
1736843270000|2025-01-14 08:27:50|205908.8|205818.8|205908|205818|205912.4|205822.4|205906.2|205816.2|10
1736843280000|2025-01-14 08:28:00|205908.2|205818.2|205910|205820|205913.3|205823.3|205906.8|205816.8|9
1736843290000|2025-01-14 08:28:10|205907.1|205817.1|205920.7|205830.7|205924.4|205834.4|205906.9|205816.9|16
1736843300000|2025-01-14 08:28:20|205922|205832|205922|205832|205922|205832|205922|205832|1
1736843310000|2025-01-14 08:28:30|205919.1|205829.1|205920.2|205830.2|205921.9|205831.9|205918.7|205828.7|9
1736843320000|2025-01-14 08:28:40|205922.8|205832.8|205921.7|205831.7|205922.8|205832.8|205918.3|205828.3|10
1736843330000|2025-01-14 08:28:50|205924.6|205834.6|205922|205832|205924.6|205834.6|205922|205832|2
1736843340000|2025-01-14 08:29:00|205919.6|205829.6|205898.7|205808.7|205924.6|205834.6|205898.7|205808.7|14
1736843350000|2025-01-14 08:29:10|205897.2|205807.2|205899.8|205809.8|205903.2|205813.2|205897.2|205807.2|17
1736843360000|2025-01-14 08:29:20|205898.5|205808.5|205897.3|205807.3|205900.3|205810.3|205893.7|205803.7|6
1736843370000|2025-01-14 08:29:30|205895.5|205805.5|205872|205782|205897.5|205807.5|205870.8|205780.8|21
1736843380000|2025-01-14 08:29:40|205873.7|205783.7|205934.2|205844.2|205945.5|205855.5|205872|205782|14
1736843390000|2025-01-14 08:29:50|205933.9|205843.9|205932|205842|205935.5|205845.5|205931.7|205841.7|17
1736843400000|2025-01-14 08:30:00|205935.4|205845.4|205932|205842|205935.4|205845.4|205930.6|205840.6|21
1736843410000|2025-01-14 08:30:10|205931.9|205841.9|205927.5|205837.5|205945.2|205855.2|205927.5|205837.5|11
1736843420000|2025-01-14 08:30:20|205925.2|205835.2|205922.1|205832.1|205925.2|205835.2|205921.9|205831.9|3
1736843430000|2025-01-14 08:30:30|205926|205836|205926|205836|205926|205836|205926|205836|1
1736843450000|2025-01-14 08:30:50|205924.7|205834.7|205922.8|205832.8|205924.7|205834.7|205922.8|205832.8|2
1736843460000|2025-01-14 08:31:00|205923.4|205833.4|205923.4|205833.4|205923.4|205833.4|205923.4|205833.4|1
1736843470000|2025-01-14 08:31:10|205923.7|205833.7|205923.4|205833.4|205923.7|205833.7|205923.4|205833.4|2
1736843480000|2025-01-14 08:31:20|205928.1|205838.1|205927.2|205837.2|205938.9|205848.9|205927.2|205837.2|8
1736843510000|2025-01-14 08:31:50|205927.1|205837.1|205927.8|205837.8|205930.3|205840.3|205927.1|205837.1|3
1736843540000|2025-01-14 08:32:20|205931.6|205841.6|205934.5|205844.5|205938.6|205848.6|205931.6|205841.6|14
1736843550000|2025-01-14 08:32:30|205932.8|205842.8|205930.2|205840.2|205933.7|205843.7|205929.9|205839.9|10
1736843560000|2025-01-14 08:32:40|205933.3|205843.3|205932.9|205842.9|205936.2|205846.2|205931.1|205841.1|23
1736843570000|2025-01-14 08:32:50|205932.7|205842.7|205924.8|205834.8|205933.4|205843.4|205923|205833|16
1736843580000|2025-01-14 08:33:00|205928.3|205838.3|205928.9|205838.9|205931.8|205841.8|205928.3|205838.3|7
1736843590000|2025-01-14 08:33:10|205932.9|205842.9|205938|205848|205939.2|205849.2|205930|205840|13
1736843600000|2025-01-14 08:33:20|205938.6|205848.6|205937.5|205847.5|205941.3|205851.3|205937.5|205847.5|4
1736843610000|2025-01-14 08:33:30|205938|205848|205936.4|205846.4|205938|205848|205936.4|205846.4|3
1736843620000|2025-01-14 08:33:40|205928.7|205838.7|205927.4|205837.4|205929|205839|205927.4|205837.4|7
1736843640000|2025-01-14 08:34:00|205927.6|205837.6|205931.3|205841.3|205933.5|205843.5|205927.4|205837.4|11
1736843650000|2025-01-14 08:34:10|205930.1|205840.1|205933.4|205843.4|205933.4|205843.4|205930.1|205840.1|5
1736843660000|2025-01-14 08:34:20|205932.1|205842.1|205931.4|205841.4|205932.1|205842.1|205930.9|205840.9|4
1736843670000|2025-01-14 08:34:30|205933.7|205843.7|205935.6|205845.6|205938.3|205848.3|205933.7|205843.7|11
1736843680000|2025-01-14 08:34:40|205935.4|205845.4|205937.4|205847.4|205941.5|205851.5|205935.2|205845.2|9
1736843690000|2025-01-14 08:34:50|205940|205850|205936|205846|205940|205850|205936|205846|5
1736843700000|2025-01-14 08:35:00|205939.1|205849.1|205943.4|205853.4|205947.7|205875.7|205923|205849.1|17
1736843710000|2025-01-14 08:35:10|205944|205854|205935.6|205845.6|205949.6|205859.6|205935.5|205845.5|17
1736843720000|2025-01-14 08:35:20|205935.5|205845.5|205931.4|205841.4|205935.6|205845.6|205931.4|205841.4|5
1736843730000|2025-01-14 08:35:30|205931.5|205841.5|205931.5|205841.5|205931.5|205841.5|205931.5|205841.5|1
1736843740000|2025-01-14 08:35:40|205932.1|205842.1|205932.1|205842.1|205932.1|205842.1|205932.1|205842.1|1
1736843750000|2025-01-14 08:35:50|205936.4|205846.4|205932.8|205842.8|205936.4|205846.4|205932.8|205842.8|2
1736843760000|2025-01-14 08:36:00|205936.5|205846.5|205970.4|205880.4|205973.6|205883.6|205936.5|205846.5|19
1736843770000|2025-01-14 08:36:10|205971.2|205881.2|205971.2|205881.2|205971.2|205881.2|205969.5|205879.5|3
1736843780000|2025-01-14 08:36:20|205971.5|205881.5|205991.8|205901.8|205993.9|205903.9|205951.1|205868.2|22
1736843790000|2025-01-14 08:36:30|205993.4|205903.4|205980.3|205890.3|205993.4|205903.4|205979.8|205889.8|13
1736843800000|2025-01-14 08:36:40|205980.9|205890.9|205980.3|205890.3|205980.9|205890.9|205980.3|205890.3|4
1736843810000|2025-01-14 08:36:50|205983.7|205893.7|205974.9|205884.9|205986.3|205896.3|205966.5|205876.5|23
1736843820000|2025-01-14 08:37:00|205977.8|205887.8|206039.5|205949.5|206041|205951|205975.7|205885.7|25
1736843830000|2025-01-14 08:37:10|206035.8|205945.8|206001.9|205911.9|206035.8|205945.8|205997.5|205907.5|13
1736843840000|2025-01-14 08:37:20|206001.6|205911.6|206011.7|205921.7|206012.1|205922.1|205998.1|205908.1|8
1736843850000|2025-01-14 08:37:30|206013.2|205923.2|205992.4|205902.4|206021.6|205931.6|205992.4|205902.4|11
1736843860000|2025-01-14 08:37:40|205992.2|205902.2|205981.5|205891.5|205992.2|205902.2|205981.5|205891.5|10
1736843870000|2025-01-14 08:37:50|205979|205889|205980.7|205890.7|205982.5|205892.5|205979|205889|4
1736843880000|2025-01-14 08:38:00|205983.5|205893.5|205972.9|205882.9|205990.7|205900.7|205972.9|205882.9|13
1736843890000|2025-01-14 08:38:10|205972.4|205882.4|205972.4|205882.4|205972.4|205882.4|205972.4|205882.4|1
1736843900000|2025-01-14 08:38:20|205971.1|205881.1|205971.8|205881.8|205977.3|205887.3|205971.1|205881.1|16
1736843910000|2025-01-14 08:38:30|205974|205884|205973.5|205883.5|205974.3|205884.3|205973.5|205883.5|9
1736843920000|2025-01-14 08:38:40|205976.6|205886.6|205974.8|205884.8|205978.3|205888.3|205974.1|205884.1|6
1736843930000|2025-01-14 08:38:50|205976.3|205886.3|205975.5|205885.5|205976.6|205886.6|205975.3|205885.3|5
1736843940000|2025-01-14 08:39:00|205979.1|205889.1|205978.2|205888.2|205979.5|205889.5|205976.5|205886.5|8
1736843950000|2025-01-14 08:39:10|205978.4|205888.4|205978.4|205888.4|205978.6|205888.6|205978.4|205888.4|7
1736843960000|2025-01-14 08:39:20|205977.2|205887.2|206001|205911|206003.1|205913.1|205977|205887|6
1736843970000|2025-01-14 08:39:30|206008|205918|205971.7|205881.7|206024.1|205934.1|205971.7|205881.7|23
1736843980000|2025-01-14 08:39:40|205971.6|205881.6|205971.1|205881.1|205971.6|205881.6|205971.1|205881.1|3
1736843990000|2025-01-14 08:39:50|205970.9|205880.9|205946.5|205856.5|205970.9|205880.9|205936.3|205846.3|15
1736844000000|2025-01-14 08:40:00|205949.4|205859.4|205922.4|205832.4|205949.4|205859.4|205922.4|205832.4|12
1736844010000|2025-01-14 08:40:10|205925.6|205835.6|205921.8|205831.8|205925.6|205835.6|205920.1|205830.1|13
1736844020000|2025-01-14 08:40:20|205920.5|205830.5|205922.7|205832.7|205925.6|205835.6|205909.9|205819.9|9
1736844030000|2025-01-14 08:40:30|205925.3|205835.3|205922.4|205832.4|205925.3|205835.3|205922.4|205832.4|3
1736844060000|2025-01-14 08:41:00|205922|205832|205922|205832|205922|205832|205922|205832|1
1736844070000|2025-01-14 08:41:10|205924.9|205834.9|205922.9|205832.9|205924.9|205834.9|205922.9|205832.9|3
1736844080000|2025-01-14 08:41:20|205922.6|205832.6|205921.6|205831.6|205922.9|205832.9|205917.3|205827.3|8
1736844090000|2025-01-14 08:41:30|205920.1|205830.1|205921.5|205831.5|205923|205833|205916.4|205826.4|11
1736844100000|2025-01-14 08:41:40|205919.8|205829.8|205902.1|205812.1|205919.8|205829.8|205898.1|205808.1|9
1736844110000|2025-01-14 08:41:50|205904|205814|205904.2|205814.2|205916.2|205826.2|205904|205814|9
1736844120000|2025-01-14 08:42:00|205905.3|205815.3|205914|205824|205914|205824|205905.3|205815.3|7
1736844130000|2025-01-14 08:42:10|205913.8|205823.8|205887.6|205797.6|205913.8|205823.8|205887.6|205797.6|17
1736844140000|2025-01-14 08:42:20|205887.2|205797.2|205889|205799|205889.2|205799.2|205886.2|205796.2|6
1736844150000|2025-01-14 08:42:30|205887|205797|205885.7|205795.7|205887.2|205797.2|205885.7|205795.7|4
1736844160000|2025-01-14 08:42:40|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|1
1736844190000|2025-01-14 08:43:10|205885.2|205795.2|205885.2|205795.2|205885.2|205795.2|205885.2|205795.2|1
1736844200000|2025-01-14 08:43:20|205884.9|205794.9|205885.2|205795.2|205885.2|205795.2|205884.9|205794.9|2
1736844210000|2025-01-14 08:43:30|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|1
1736844220000|2025-01-14 08:43:40|205882.3|205792.3|205884|205794|205885.5|205795.5|205877.8|205787.8|6
1736844230000|2025-01-14 08:43:50|205885.9|205795.9|205886.1|205796.1|205886.2|205796.2|205885.9|205795.9|3
1736844240000|2025-01-14 08:44:00|205889.9|205799.9|205884.4|205794.4|205889.9|205799.9|205882.4|205792.4|7
1736844250000|2025-01-14 08:44:10|205884.5|205794.5|205884.5|205794.5|205884.5|205794.5|205884.5|205794.5|1
1736844260000|2025-01-14 08:44:20|205882.5|205792.5|205882.7|205792.7|205882.7|205792.7|205880.5|205790.5|8
1736844270000|2025-01-14 08:44:30|205881.9|205791.9|205884.1|205794.1|205884.6|205794.6|205881.9|205791.9|4
1736844280000|2025-01-14 08:44:40|205886.7|205796.7|205902.4|205812.4|205903|205813|205886.7|205796.7|7
1736844290000|2025-01-14 08:44:50|205902.1|205812.1|205885.8|205795.8|205902.4|205812.4|205885.8|205795.8|13
1736844300000|2025-01-14 08:45:00|205881.2|205791.2|205878.2|205788.2|205881.2|205791.2|205872.9|205782.9|3
1736844310000|2025-01-14 08:45:10|205880.3|205790.3|205879.8|205789.8|205884.3|205794.3|205879.8|205789.8|4
1736844330000|2025-01-14 08:45:30|205881.8|205791.8|205883.9|205793.9|205885.4|205795.4|205881.4|205791.4|7
1736844340000|2025-01-14 08:45:40|205881.7|205791.7|205877.1|205787.1|205882.7|205792.7|205869.3|205779.3|10
1736844350000|2025-01-14 08:45:50|205875.3|205785.3|205877.4|205787.4|205879.2|205789.2|205875.3|205785.3|6
1736844360000|2025-01-14 08:46:00|205875.8|205785.8|205875.8|205785.8|205875.8|205785.8|205875.8|205785.8|1
1736844370000|2025-01-14 08:46:10|205874.2|205784.2|205867.1|205777.1|205874.2|205784.2|205866.8|205776.8|4
1736844380000|2025-01-14 08:46:20|205867|205777|205865.6|205775.6|205867|205777|205865.5|205775.5|3
1736844390000|2025-01-14 08:46:30|205865.2|205775.2|205858.4|205768.4|205865.2|205775.2|205852.5|205762.5|9
1736844400000|2025-01-14 08:46:40|205858.8|205768.8|205879.6|205789.6|205881.1|205791.1|205858.8|205768.8|10
1736844410000|2025-01-14 08:46:50|205880.1|205790.1|205879|205789|205880.6|205790.6|205877.6|205787.6|9
1736844420000|2025-01-14 08:47:00|205880.6|205790.6|205878|205788|205880.6|205790.6|205878|205788|6
1736844430000|2025-01-14 08:47:10|205879.2|205789.2|205933.6|205843.6|205938.6|205848.6|205879.2|205789.2|12
1736844440000|2025-01-14 08:47:20|205933.4|205843.4|205999.8|205909.8|206007|205917|205929.1|205839.1|14
1736844450000|2025-01-14 08:47:30|206004|205914|206031.6|205941.6|206032.8|205942.8|206003.6|205913.6|28
1736844460000|2025-01-14 08:47:40|206029.1|205939.1|206011.1|205921.1|206029.1|205939.1|206008.6|205918.6|16
1736844470000|2025-01-14 08:47:50|206009.8|205919.8|206012.7|205922.7|206012.7|205922.7|206009.8|205919.8|3
1736844480000|2025-01-14 08:48:00|206015.9|205925.9|206013.7|205923.7|206016.4|205926.4|206010.9|205920.9|11
1736844490000|2025-01-14 08:48:10|206014.9|205924.9|205984.1|205894.1|206015.2|205925.2|205984.1|205894.1|15
1736844500000|2025-01-14 08:48:20|205982.4|205892.4|205976.4|205886.4|205982.7|205892.7|205976.4|205886.4|11
1736844510000|2025-01-14 08:48:30|205976.6|205886.6|205979.7|205889.7|205979.9|205889.9|205973.5|205883.5|10
1736844520000|2025-01-14 08:48:40|205981.7|205891.7|205980.6|205890.6|205981.7|205891.7|205980.1|205890.1|7
1736844530000|2025-01-14 08:48:50|205981.3|205891.3|205988.4|205898.4|205988.4|205898.4|205981.3|205891.3|4
1736844540000|2025-01-14 08:49:00|205989.2|205899.2|206003.9|205913.9|206003.9|205913.9|205989.2|205899.2|14
1736844550000|2025-01-14 08:49:10|206005.2|205915.2|205998.7|205908.7|206007.7|205917.7|205990.5|205900.5|21
1736844560000|2025-01-14 08:49:20|205998.3|205908.3|205986.7|205896.7|206008.9|205918.9|205986.7|205896.7|14
1736844570000|2025-01-14 08:49:30|205989.8|205899.8|205994.6|205904.6|205994.6|205904.6|205989.2|205899.2|5
1736844580000|2025-01-14 08:49:40|205995.6|205905.6|205995.8|205905.8|205996.2|205906.2|205994.6|205904.6|6
1736844590000|2025-01-14 08:49:50|205996.2|205906.2|205992.4|205902.4|205996.2|205906.2|205989.5|205899.5|8
1736844600000|2025-01-14 08:50:00|205995.8|205905.8|206015.8|205925.8|206018.3|205928.3|205995.8|205905.8|12
1736844610000|2025-01-14 08:50:10|206015.4|205925.4|206014.4|205924.4|206017.2|205927.2|206010.6|205920.6|8
1736844620000|2025-01-14 08:50:20|206012.6|205922.6|206004.1|205914.1|206016.5|205926.5|206001.6|205911.6|15
1736844630000|2025-01-14 08:50:30|206003.9|205913.9|206003.8|205913.8|206003.9|205913.9|206003.8|205913.8|2
1736844640000|2025-01-14 08:50:40|206004.8|205914.8|205980.3|205890.3|206004.8|205914.8|205980.3|205890.3|13
1736844650000|2025-01-14 08:50:50|205979.9|205889.9|205875.8|205785.8|205979.9|205889.9|205870.9|205780.9|20
1736844660000|2025-01-14 08:51:00|205877.8|205787.8|205864.1|205774.1|205884.5|205794.5|205864.1|205774.1|27
1736844670000|2025-01-14 08:51:10|205863.6|205773.6|205854.7|205764.7|205864|205774|205854.7|205764.7|11
1736844680000|2025-01-14 08:51:20|205856.3|205766.3|205854.5|205764.5|205857.4|205767.4|205854.5|205764.5|8
1736844690000|2025-01-14 08:51:30|205853|205763|205852.5|205762.5|205853|205763|205852.2|205762.2|4
1736844700000|2025-01-14 08:51:40|205853.7|205763.7|205821.9|205731.9|205855.3|205765.3|205818.7|205728.7|15
1736844710000|2025-01-14 08:51:50|205823.2|205733.2|205836.2|205746.2|205837.1|205747.1|205822.5|205732.5|9
1736844720000|2025-01-14 08:52:00|205838.4|205748.4|205878.7|205788.7|205878.7|205788.7|205838.4|205748.4|5
1736844730000|2025-01-14 08:52:10|205878.9|205788.9|205865|205775|205878.9|205788.9|205865|205775|17
1736844740000|2025-01-14 08:52:20|205850.7|205760.7|205896.3|205806.3|205903.8|205813.8|205847.1|205757.1|16
1736844750000|2025-01-14 08:52:30|205896.7|205806.7|205894.9|205804.9|205900|205810|205894.7|205804.7|11
1736844760000|2025-01-14 08:52:40|205895.1|205805.1|205895.8|205805.8|205896.4|205806.4|205892.9|205802.9|5
1736844770000|2025-01-14 08:52:50|205894.5|205804.5|205893.3|205803.3|205896.6|205806.6|205893.3|205803.3|7
1736844780000|2025-01-14 08:53:00|205899.7|205809.7|205886.1|205796.1|205899.7|205809.7|205882.6|205792.6|20
1736844790000|2025-01-14 08:53:10|205884.3|205794.3|205870.8|205780.8|205885.9|205795.9|205864.1|205774.1|15
1736844800000|2025-01-14 08:53:20|205871|205781|205886.2|205796.2|205887|205797|205870.8|205780.8|15
1736844810000|2025-01-14 08:53:30|205886.6|205796.6|205882.6|205792.6|205891.2|205801.2|205882.6|205792.6|18
1736844820000|2025-01-14 08:53:40|205884.4|205794.4|205880.4|205790.4|205884.4|205794.4|205875.3|205785.3|9
1736844830000|2025-01-14 08:53:50|205880.6|205790.6|205888.2|205798.2|205889|205799|205880.6|205790.6|18
1736844840000|2025-01-14 08:54:00|205890.7|205800.7|205929|205839|205929|205839|205890.7|205800.7|16
1736844850000|2025-01-14 08:54:10|205929.3|205839.3|205956.4|205866.4|205956.4|205866.4|205929.2|205839.2|14
1736844860000|2025-01-14 08:54:20|205956.5|205866.5|205957.4|205867.4|205959.1|205869.1|205956.5|205866.5|8
1736844870000|2025-01-14 08:54:30|205957.6|205867.6|205950.8|205860.8|205960.9|205870.9|205949.2|205859.2|11
1736844880000|2025-01-14 08:54:40|205951.9|205861.9|205949.1|205859.1|205951.9|205861.9|205946.7|205856.7|7
1736844890000|2025-01-14 08:54:50|205949.2|205859.2|205962.9|205872.9|205964.7|205874.7|205949.2|205859.2|4
1736844900000|2025-01-14 08:55:00|205965.1|205875.1|205964.8|205874.8|205967.9|205877.9|205963.9|205873.9|13
1736844910000|2025-01-14 08:55:10|205966.4|205876.4|205965.7|205875.7|205967.3|205877.3|205964.7|205874.7|6
1736844920000|2025-01-14 08:55:20|205967.4|205877.4|205963.9|205873.9|205967.4|205877.4|205963|205873|13
1736844930000|2025-01-14 08:55:30|205963.4|205873.4|205963.9|205873.9|205963.9|205873.9|205963.4|205873.4|2
1736844940000|2025-01-14 08:55:40|205963.8|205873.8|205966.6|205876.6|205966.7|205876.7|205963.8|205873.8|5
1736844950000|2025-01-14 08:55:50|205967.9|205877.9|206000.7|205910.7|206001.1|205911.1|205967.9|205877.9|10
1736844960000|2025-01-14 08:56:00|206007.8|205917.8|206017.8|205927.8|206018.6|205928.6|206007.8|205917.8|18
1736844970000|2025-01-14 08:56:10|206018.1|205928.1|206027.2|205937.2|206031.1|205941.1|206013.3|205923.3|13
1736844980000|2025-01-14 08:56:20|206026.8|205936.8|206027.7|205937.7|206027.7|205937.7|206010.8|205920.8|24
1736844990000|2025-01-14 08:56:30|206031.6|205941.6|206029.8|205939.8|206050|205960|206029|205939|22
1736845000000|2025-01-14 08:56:40|206026.4|205936.4|206019.6|205929.6|206026.4|205936.4|206017.7|205927.7|20
1736845010000|2025-01-14 08:56:50|206017.6|205927.6|206020.4|205930.4|206020.6|205930.6|206015.7|205925.7|9
1736845020000|2025-01-14 08:57:00|206020.6|205930.6|206021.3|205931.3|206021.3|205931.3|206018.1|205928.1|7
1736845030000|2025-01-14 08:57:10|206020.9|205930.9|206042.4|205952.4|206043.5|205953.5|206020.9|205930.9|14
1736845040000|2025-01-14 08:57:20|206045.7|205955.7|206047.7|205957.7|206049.6|205959.6|206045.7|205955.7|21
1736845050000|2025-01-14 08:57:30|206059.2|205969.2|206050.6|205960.6|206059.2|205969.2|206047.7|205957.7|14
1736845060000|2025-01-14 08:57:40|206049.1|205959.1|206050.2|205960.2|206051.4|205961.4|206048.8|205958.8|8
1736845070000|2025-01-14 08:57:50|206048.6|205958.6|206044.4|205954.4|206048.6|205958.6|206043.6|205953.6|10
1736845080000|2025-01-14 08:58:00|206047.8|205957.8|206047.1|205957.1|206047.8|205957.8|206041.9|205951.9|28
1736845090000|2025-01-14 08:58:10|206045.5|205955.5|206048.8|205958.8|206048.8|205958.8|206044.5|205954.5|25
1736845100000|2025-01-14 08:58:20|206048.1|205958.1|206046.9|205956.9|206049.1|205959.1|206046.1|205956.1|27
1736845110000|2025-01-14 08:58:30|206048.3|205958.3|206043.2|205953.2|206048.3|205958.3|206041.3|205951.3|26
1736845120000|2025-01-14 08:58:40|206044.9|205954.9|206041.7|205951.7|206047.3|205957.3|206041.7|205951.7|20
1736845130000|2025-01-14 08:58:50|206043.4|205953.4|206041.3|205951.3|206044.2|205954.2|206038.7|205948.7|22
1736845140000|2025-01-14 08:59:00|206039.6|205949.6|206041.8|205951.8|206046.1|205956.1|206039.6|205949.6|28
1736845150000|2025-01-14 08:59:10|206041.4|205951.4|206030.5|205940.5|206043.2|205953.2|206028.5|205938.5|20
1736845160000|2025-01-14 08:59:20|206029.8|205939.8|206030|205940|206030|205940|206029.8|205939.8|2
1736845170000|2025-01-14 08:59:30|206030.3|205940.3|206038.7|205948.7|206040.2|205950.2|206030.3|205940.3|8
1736845180000|2025-01-14 08:59:40|206037|205947|206038.7|205948.7|206040.7|205950.7|206035.4|205945.4|8
1736845190000|2025-01-14 08:59:50|206040.6|205950.6|206042.2|205952.2|206042.3|205952.3|206040.6|205950.6|5
1736845200000|2025-01-14 09:00:00|206042.3|205952.3|206100.7|206010.7|206105.1|206015.1|206042.3|205952.3|18
1736845210000|2025-01-14 09:00:10|206101.2|206011.2|206101.4|206011.4|206102.2|206012.2|206094.3|206004.3|11
1736845220000|2025-01-14 09:00:20|206101.2|206011.2|206087.1|205997.1|206101.2|206011.2|206084.2|205994.2|20
1736845230000|2025-01-14 09:00:30|206090.2|206000.2|206108.8|206018.8|206109.5|206019.5|206090.2|206000.2|12
1736845240000|2025-01-14 09:00:40|206114|206024|206112.4|206022.4|206122.7|206032.7|206111.8|206021.8|16
1736845250000|2025-01-14 09:00:50|206115.3|206025.3|206114.2|206024.2|206126.9|206036.9|206113.3|206023.3|21
1736845260000|2025-01-14 09:01:00|206119.3|206029.3|206133.9|206043.9|206143.7|206053.7|206119.3|206029.3|25
1736845270000|2025-01-14 09:01:10|206133.6|206043.6|206134|206044|206137.8|206047.8|206129.1|206039.1|20
1736845280000|2025-01-14 09:01:20|206138.5|206048.5|206140|206050|206140.1|206050.1|206134.7|206044.7|21
1736845290000|2025-01-14 09:01:30|206144.9|206054.9|206147.7|206057.7|206150.1|206060.1|206144.9|206054.9|20
1736845300000|2025-01-14 09:01:40|206147.9|206057.9|206156|206066|206174.7|206084.7|206147.7|206057.7|25
1736845310000|2025-01-14 09:01:50|206157|206067|206153.7|206063.7|206157|206067|206153.3|206063.3|17
1736845320000|2025-01-14 09:02:00|206159.5|206069.5|206171.8|206081.8|206175.7|206085.7|206159.5|206069.5|20
1736845330000|2025-01-14 09:02:10|206176.6|206086.6|206175|206085|206176.6|206086.6|206170.2|206080.2|7
1736845340000|2025-01-14 09:02:20|206173.5|206083.5|206178.9|206088.9|206183|206093|206172.3|206082.3|11
1736845350000|2025-01-14 09:02:30|206171.3|206081.3|206178.2|206088.2|206184.2|206094.2|206165.9|206075.9|16
1736845360000|2025-01-14 09:02:40|206179.4|206089.4|206179.5|206089.5|206181.6|206091.6|206176.7|206086.7|9
1736845380000|2025-01-14 09:03:00|206183.6|206093.6|206181.1|206091.1|206183.6|206093.6|206181.1|206091.1|2
1736845390000|2025-01-14 09:03:10|206179.8|206089.8|206180.3|206090.3|206180.3|206090.3|206179.8|206089.8|2
1736845400000|2025-01-14 09:03:20|206179.8|206089.8|206179.8|206089.8|206179.8|206089.8|206177.8|206087.8|3
1736845410000|2025-01-14 09:03:30|206184.8|206094.8|206185|206095|206185|206095|206182.4|206092.4|5
1736845420000|2025-01-14 09:03:40|206184.5|206094.5|206184.7|206094.7|206184.7|206094.7|206184.5|206094.5|2
1736845430000|2025-01-14 09:03:50|206187.3|206097.3|206185.1|206095.1|206187.3|206097.3|206185.1|206095.1|2
1736845440000|2025-01-14 09:04:00|206187|206097|206225.8|206135.8|206227.1|206137.1|206187|206097|6
1736845450000|2025-01-14 09:04:10|206227.7|206137.7|206227.6|206137.6|206228.8|206138.8|206220.8|206130.8|14
1736845460000|2025-01-14 09:04:20|206225.8|206135.8|206226.9|206136.9|206226.9|206136.9|206214.7|206124.7|14
1736845470000|2025-01-14 09:04:30|206228.9|206138.9|206233.5|206143.5|206235.6|206145.6|206228.9|206138.9|6
1736845480000|2025-01-14 09:04:40|206237.3|206147.3|206249.3|206159.3|206265.3|206175.3|206237.3|206147.3|16
1736845490000|2025-01-14 09:04:50|206251.8|206161.8|206256.8|206166.8|206261.8|206171.8|206251.8|206161.8|23
1736845500000|2025-01-14 09:05:00|206264.2|206174.2|206265.8|206175.8|206265.8|206175.8|206244.9|206154.9|24
1736845510000|2025-01-14 09:05:10|206261.2|206171.2|206257.3|206167.3|206272.4|206182.4|206257.3|206167.3|19
1736845520000|2025-01-14 09:05:20|206256.4|206166.4|206258.9|206168.9|206264.2|206174.2|206255.8|206165.8|32
1736845530000|2025-01-14 09:05:30|206260.6|206170.6|206238.8|206148.8|206260.6|206170.6|206232.8|206142.8|22
1736845540000|2025-01-14 09:05:40|206238.6|206148.6|206228.9|206138.9|206243.9|206153.9|206228.9|206138.9|16
1736845550000|2025-01-14 09:05:50|206214.7|206124.7|206222.8|206132.8|206224.6|206134.6|206207.4|206117.4|24
1736845560000|2025-01-14 09:06:00|206233.4|206143.4|206223.1|206133.1|206233.4|206143.4|206218.2|206128.2|25
1736845570000|2025-01-14 09:06:10|206223.5|206133.5|206229.8|206139.8|206230.5|206140.5|206202.5|206112.5|23
1736845580000|2025-01-14 09:06:20|206229.7|206139.7|206229.9|206139.9|206231.1|206141.1|206217.3|206127.3|24
1736845590000|2025-01-14 09:06:30|206229.8|206139.8|206261.3|206171.3|206261.3|206171.3|206229.8|206139.8|20
1736845600000|2025-01-14 09:06:40|206258.2|206168.2|206253.2|206163.2|206262.7|206172.7|206253.2|206163.2|20
1736845610000|2025-01-14 09:06:50|206251.9|206161.9|206270.7|206180.7|206274.7|206184.7|206251.9|206161.9|21
1736845620000|2025-01-14 09:07:00|206273.8|206183.8|206275.8|206185.8|206277.1|206187.1|206273.8|206183.8|4
1736845630000|2025-01-14 09:07:10|206275.5|206185.5|206275.5|206185.5|206275.5|206185.5|206275.5|206185.5|1
1736845640000|2025-01-14 09:07:20|206274.2|206184.2|206277.3|206187.3|206277.3|206187.3|206273.4|206183.4|4
1736845660000|2025-01-14 09:07:40|206274.8|206184.8|206276.8|206186.8|206276.8|206186.8|206274.3|206184.3|3
1736845670000|2025-01-14 09:07:50|206277.2|206187.2|206274.9|206184.9|206277.5|206187.5|206274.9|206184.9|3
1736845680000|2025-01-14 09:08:00|206275|206185|206275|206185|206275|206185|206275|206185|1
1736845690000|2025-01-14 09:08:10|206277.8|206187.8|206272.2|206182.2|206282.1|206192.1|206272.2|206182.2|16
1736845700000|2025-01-14 09:08:20|206268.3|206178.3|206271.9|206181.9|206271.9|206181.9|206262.7|206172.7|15
1736845710000|2025-01-14 09:08:30|206272.8|206182.8|206278.1|206188.1|206278.5|206188.5|206272.8|206182.8|8
1736845720000|2025-01-14 09:08:40|206282|206192|206267.1|206177.1|206282|206192|206267.1|206177.1|2
1736845730000|2025-01-14 09:08:50|206267.8|206177.8|206288.7|206198.7|206288.9|206198.9|206267.8|206177.8|8
1736845740000|2025-01-14 09:09:00|206288.6|206198.6|206296.3|206206.3|206298.6|206208.6|206288.6|206198.6|5
1736845750000|2025-01-14 09:09:10|206295.7|206205.7|206302.1|206212.1|206336.6|206246.6|206295.4|206205.4|16
1736845760000|2025-01-14 09:09:20|206284.7|206194.7|206285.1|206195.1|206287.7|206197.7|206284.7|206194.7|7
1736845770000|2025-01-14 09:09:30|206283.1|206193.1|206234.9|206144.9|206283.1|206193.1|206230|206140|13
1736845780000|2025-01-14 09:09:40|206232.6|206142.6|206237.2|206147.2|206244.9|206154.9|206232.6|206142.6|14
1736845790000|2025-01-14 09:09:50|206235.2|206145.2|206235.8|206145.8|206237.8|206147.8|206231.3|206141.3|14
1736845800000|2025-01-14 09:10:00|206244.7|206154.7|206242.3|206152.3|206245.2|206155.2|206241.4|206151.4|12
1736845810000|2025-01-14 09:10:10|206244.3|206154.3|206243.8|206153.8|206248.5|206158.5|206242.9|206152.9|18
1736845820000|2025-01-14 09:10:20|206243.9|206153.9|206242.2|206152.2|206249.9|206159.9|206239.1|206149.1|25
1736845830000|2025-01-14 09:10:30|206241.8|206151.8|206275.9|206185.9|206275.9|206185.9|206241.8|206151.8|23
1736845840000|2025-01-14 09:10:40|206278.2|206188.2|206275.5|206185.5|206278.2|206188.2|206275.4|206185.4|4
1736845850000|2025-01-14 09:10:50|206275.4|206185.4|206238.9|206148.9|206275.4|206185.4|206233.1|206143.1|13
1736845860000|2025-01-14 09:11:00|206238.8|206148.8|206253.7|206163.7|206256.5|206166.5|206236.5|206146.5|13
1736845870000|2025-01-14 09:11:10|206253.4|206163.4|206262.8|206172.8|206262.8|206172.8|206253|206163|17
1736845880000|2025-01-14 09:11:20|206262.6|206172.6|206265|206175|206269|206179|206258.8|206168.8|20
1736845890000|2025-01-14 09:11:30|206263.2|206173.2|206272|206182|206276.8|206186.8|206244.3|206154.3|24
1736845900000|2025-01-14 09:11:40|206272.6|206182.6|206269.2|206179.2|206273.4|206183.4|206269.2|206179.2|12
1736845910000|2025-01-14 09:11:50|206269|206179|206261.1|206171.1|206269|206179|206261|206171|14
1736845920000|2025-01-14 09:12:00|206261.5|206171.5|206253.9|206163.9|206261.5|206171.5|206251.9|206161.9|27
1736845930000|2025-01-14 09:12:10|206253|206163|206263.1|206173.1|206264.5|206174.5|206235.9|206145.9|25
1736845940000|2025-01-14 09:12:20|206261.8|206171.8|206263.6|206173.6|206266.4|206176.4|206261.6|206171.6|18
1736845950000|2025-01-14 09:12:30|206267.3|206177.3|206266.2|206176.2|206267.3|206177.3|206265.8|206175.8|5
1736845960000|2025-01-14 09:12:40|206266.4|206176.4|206276.6|206186.6|206280.9|206190.9|206266|206176|12
1736845970000|2025-01-14 09:12:50|206277.4|206187.4|206286.9|206196.9|206300.2|206210.2|206277.4|206187.4|26
1736845980000|2025-01-14 09:13:00|206292.3|206202.3|206280.9|206190.9|206296.8|206206.8|206280.5|206190.5|17
1736845990000|2025-01-14 09:13:10|206281.3|206191.3|206282.9|206192.9|206291.6|206201.6|206281.3|206191.3|14
1736846000000|2025-01-14 09:13:20|206282.3|206192.3|206277|206187|206282.3|206192.3|206276.6|206186.6|11
1736846010000|2025-01-14 09:13:30|206276.8|206186.8|206283.7|206193.7|206293.7|206203.7|206276.8|206186.8|13
1736846020000|2025-01-14 09:13:40|206283.5|206193.5|206282.1|206192.1|206292.9|206202.9|206282.1|206192.1|15
1736846030000|2025-01-14 09:13:50|206280.5|206190.5|206273.2|206183.2|206281|206191|206272.8|206182.8|15
1736846040000|2025-01-14 09:14:00|206273.6|206183.6|206270.8|206180.8|206275|206185|206270.6|206180.6|13
1736846050000|2025-01-14 09:14:10|206270.4|206180.4|206274.5|206184.5|206274.5|206184.5|206269.8|206179.8|7
1736846060000|2025-01-14 09:14:20|206271.9|206181.9|206267.7|206177.7|206272.4|206182.4|206267.7|206177.7|14
1736846070000|2025-01-14 09:14:30|206244.6|206154.6|206238.5|206148.5|206244.6|206154.6|206236.1|206146.1|17
1736846080000|2025-01-14 09:14:40|206238.3|206148.3|206206.8|206116.8|206239.8|206149.8|206197.8|206107.8|13
1736846090000|2025-01-14 09:14:50|206206.4|206116.4|206149.5|206059.5|206206.4|206116.4|206149.5|206059.5|21
1736846100000|2025-01-14 09:15:00|206149.4|206059.4|206150.4|206060.4|206159.2|206069.2|206146|206056|25
1736846110000|2025-01-14 09:15:10|206149.4|206059.4|206149.3|206059.3|206154.5|206064.5|206142.4|206052.4|22
1736846120000|2025-01-14 09:15:20|206150.3|206060.3|206145.8|206055.8|206150.3|206060.3|206145.4|206055.4|5
1736846130000|2025-01-14 09:15:30|206148.9|206058.9|206151.3|206061.3|206154.5|206064.5|206139.1|206049.1|25
1736846140000|2025-01-14 09:15:40|206150.7|206060.7|206150.4|206060.4|206158.9|206068.9|206150.4|206060.4|19
1736846150000|2025-01-14 09:15:50|206152.5|206062.5|206152.3|206062.3|206163|206073|206152.3|206062.3|16
1736846160000|2025-01-14 09:16:00|206155.9|206065.9|206147.1|206057.1|206157.3|206067.3|206146|206056|20
1736846170000|2025-01-14 09:16:10|206148.1|206058.1|206142.2|206052.2|206148.6|206058.6|206139.7|206049.7|27
1736846180000|2025-01-14 09:16:20|206145.3|206055.3|206148.6|206058.6|206152.2|206062.2|206141.2|206051.2|23
1736846190000|2025-01-14 09:16:30|206153.1|206063.1|206112.5|206022.5|206153.1|206063.1|206111.6|206021.6|28
1736846200000|2025-01-14 09:16:40|206112.7|206022.7|206096.9|206006.9|206113.1|206023.1|206095.9|206005.9|23
1736846210000|2025-01-14 09:16:50|206098.7|206008.7|206097.9|206007.9|206100.5|206010.5|206086.7|205996.7|10
1736846220000|2025-01-14 09:17:00|206109.3|206019.3|206107.4|206017.4|206109.3|206019.3|206103.2|206013.2|9
1736846230000|2025-01-14 09:17:10|206109.4|206019.4|206107.2|206017.2|206109.4|206019.4|206098.4|206008.4|9
1736846240000|2025-01-14 09:17:20|206107.4|206017.4|206107.3|206017.3|206110.3|206020.3|206104.9|206014.9|9
1736846250000|2025-01-14 09:17:30|206104.6|206014.6|206107.6|206017.6|206107.6|206017.6|206103.8|206013.8|8
1736846260000|2025-01-14 09:17:40|206109.1|206019.1|206107|206017|206115.2|206025.2|206105.3|206015.3|14
1736846270000|2025-01-14 09:17:50|206105.2|206015.2|206103.4|206013.4|206105.3|206015.3|206097.1|206007.1|9
1736846280000|2025-01-14 09:18:00|206103|206013|206103.7|206013.7|206104.6|206014.6|206102.8|206012.8|8
1736846290000|2025-01-14 09:18:10|206103.5|206013.5|206073.4|205983.4|206103.5|206013.5|206062.2|205972.2|17
1736846300000|2025-01-14 09:18:20|206078.5|205988.5|206089.7|205999.7|206092.6|206002.6|206078.2|205988.2|22
1736846310000|2025-01-14 09:18:30|206089|205999|206075.5|205985.5|206089|205999|206075.5|205985.5|11
1736846320000|2025-01-14 09:18:40|206075.7|205985.7|206082.4|205992.4|206083.3|205993.3|206075.7|205985.7|14
1736846330000|2025-01-14 09:18:50|206083.1|205993.1|206085|205995|206088.5|205998.5|206079.4|205989.4|22
1736846340000|2025-01-14 09:19:00|206095.9|206005.9|206096.7|206006.7|206096.7|206006.7|206088.4|205998.4|13
1736846350000|2025-01-14 09:19:10|206095.1|206005.1|206088.5|205998.5|206095.5|206005.5|206088.5|205998.5|20
1736846360000|2025-01-14 09:19:20|206088.9|205998.9|206092|206002|206092|206002|206084.9|205994.9|13
1736846370000|2025-01-14 09:19:30|206096.4|206006.4|206102.7|206012.7|206103.1|206013.1|206095|206005|10
1736846380000|2025-01-14 09:19:40|206102.9|206012.9|206103.7|206013.7|206106.2|206016.2|206102.9|206012.9|4
1736846390000|2025-01-14 09:19:50|206107.3|206017.3|206102.9|206012.9|206109|206019|206102.9|206012.9|14
1736846400000|2025-01-14 09:20:00|206102.3|206012.3|206093.9|206003.9|206102.3|206012.3|206092.1|206002.1|24
1736846410000|2025-01-14 09:20:10|206093.8|206003.8|206095.2|206005.2|206101.9|206011.9|206093.8|206003.8|8
1736846420000|2025-01-14 09:20:20|206095.4|206005.4|206103.2|206013.2|206103.2|206013.2|206095.4|206005.4|19
1736846430000|2025-01-14 09:20:30|206102.8|206012.8|206105.1|206015.1|206107.5|206017.5|206090.5|206000.5|23
1736846440000|2025-01-14 09:20:40|206104.8|206014.8|206101|206011|206104.8|206014.8|206100.2|206010.2|7
1736846450000|2025-01-14 09:20:50|206100.6|206010.6|206090.5|206000.5|206100.8|206010.8|206090.5|206000.5|11
1736846460000|2025-01-14 09:21:00|206092.8|206002.8|206090.9|206000.9|206092.8|206002.8|206090.4|206000.4|10
1736846470000|2025-01-14 09:21:10|206091.1|206001.1|206094.5|206004.5|206094.5|206004.5|206091|206001|8
1736846480000|2025-01-14 09:21:20|206094.7|206004.7|206095|206005|206098.4|206008.4|206094.7|206004.7|7
1736846490000|2025-01-14 09:21:30|206095.8|206005.8|206099.7|206009.7|206103.1|206013.1|206095.2|206005.2|10
1736846500000|2025-01-14 09:21:40|206099.1|206009.1|206096.6|206006.6|206099.1|206009.1|206091.8|206001.8|10
1736846510000|2025-01-14 09:21:50|206096.4|206006.4|206108.3|206018.3|206108.3|206018.3|206096.4|206006.4|14
1736846520000|2025-01-14 09:22:00|206108.5|206018.5|206102.8|206012.8|206108.5|206018.5|206102.8|206012.8|5
1736846530000|2025-01-14 09:22:10|206107.1|206017.1|206124.1|206034.1|206126.4|206036.4|206107.1|206017.1|12
1736846540000|2025-01-14 09:22:20|206123.6|206033.6|206123.8|206033.8|206123.8|206033.8|206123.6|206033.6|2
1736846550000|2025-01-14 09:22:30|206125.6|206035.6|206125.9|206035.9|206128|206038|206125|206035|7
1736846560000|2025-01-14 09:22:40|206124.8|206034.8|206124.9|206034.9|206125.6|206035.6|206124.8|206034.8|3
1736846570000|2025-01-14 09:22:50|206125.9|206035.9|206128.9|206038.9|206128.9|206038.9|206125.9|206035.9|3
1736846580000|2025-01-14 09:23:00|206131.2|206041.2|206128.5|206038.5|206134.1|206044.1|206126.9|206036.9|13
1736846590000|2025-01-14 09:23:10|206128.1|206038.1|206129.1|206039.1|206130.9|206040.9|206128.1|206038.1|4
1736846600000|2025-01-14 09:23:20|206132.6|206042.6|206189.3|206099.3|206189.3|206099.3|206126.1|206036.1|16
1736846610000|2025-01-14 09:23:30|206198.8|206108.8|206190.3|206100.3|206198.8|206108.8|206182.7|206092.7|10
1736846620000|2025-01-14 09:23:40|206192.2|206102.2|206195.4|206105.4|206196.7|206106.7|206191.7|206101.7|9
1736846630000|2025-01-14 09:23:50|206193.7|206103.7|206193|206103|206196.6|206106.6|206191.7|206101.7|18
1736846640000|2025-01-14 09:24:00|206196.2|206106.2|206196|206106|206197.1|206107.1|206192.1|206102.1|14
1736846650000|2025-01-14 09:24:10|206194.6|206104.6|206192.8|206102.8|206195.8|206105.8|206192.8|206102.8|9
1736846660000|2025-01-14 09:24:20|206192.5|206102.5|206191.7|206101.7|206192.5|206102.5|206191.5|206101.5|4
1736846670000|2025-01-14 09:24:30|206190.3|206100.3|206216|206126|206222.8|206132.8|206190.2|206100.2|9
1736846680000|2025-01-14 09:24:40|206215|206125|206196.2|206106.2|206215.2|206125.2|206196.2|206106.2|14
1736846690000|2025-01-14 09:24:50|206198.1|206108.1|206209.8|206119.8|206209.8|206119.8|206198.1|206108.1|16
1736846700000|2025-01-14 09:25:00|206216|206126|206235.5|206145.5|206239.3|206149.3|206216|206126|20
1736846710000|2025-01-14 09:25:10|206236.9|206146.9|206263.9|206173.9|206265.4|206175.4|206236.9|206146.9|21
1736846720000|2025-01-14 09:25:20|206275.5|206185.5|206280.6|206190.6|206283.1|206193.1|206272.6|206182.6|38
1736846730000|2025-01-14 09:25:30|206275.8|206185.8|206278.8|206188.8|206284.4|206194.4|206275.8|206185.8|23
1736846740000|2025-01-14 09:25:40|206280.1|206190.1|206283.7|206193.7|206284.4|206194.4|206277.5|206187.5|16
1736846750000|2025-01-14 09:25:50|206282.3|206192.3|206304.5|206214.5|206304.5|206214.5|206282.3|206192.3|24
1736846760000|2025-01-14 09:26:00|206304.7|206214.7|206305.7|206215.7|206317.8|206227.8|206304.7|206214.7|28
1736846770000|2025-01-14 09:26:10|206306.5|206216.5|206298.3|206208.3|206309.9|206219.9|206298.3|206208.3|24
1736846780000|2025-01-14 09:26:20|206297.3|206207.3|206301.9|206211.9|206306.9|206216.9|206297.3|206207.3|13
1736846790000|2025-01-14 09:26:30|206301.7|206211.7|206293.3|206203.3|206306.5|206216.5|206292.7|206202.7|29
1736846800000|2025-01-14 09:26:40|206293.6|206203.6|206295.3|206205.3|206306.7|206216.7|206293.4|206203.4|23
1736846810000|2025-01-14 09:26:50|206292.5|206202.5|206281.5|206191.5|206292.6|206202.6|206281.5|206191.5|20
1736846820000|2025-01-14 09:27:00|206282.1|206192.1|206281.2|206191.2|206286.1|206196.1|206281|206191|10
1736846830000|2025-01-14 09:27:10|206280.4|206190.4|206281.4|206191.4|206286.6|206196.6|206280.4|206190.4|12
1736846840000|2025-01-14 09:27:20|206282.1|206192.1|206286|206196|206291.3|206201.3|206281.6|206191.6|13
1736846850000|2025-01-14 09:27:30|206286.2|206196.2|206281|206191|206286.3|206196.3|206281|206191|8
1736846860000|2025-01-14 09:27:40|206280.9|206190.9|206280.9|206190.9|206282.4|206192.4|206278.9|206188.9|5
1736846870000|2025-01-14 09:27:50|206281|206191|206280.2|206190.2|206292.2|206202.2|206278.4|206188.4|24
1736846880000|2025-01-14 09:28:00|206286.3|206196.3|206234|206144|206288.8|206198.8|206230.2|206140.2|24
1736846890000|2025-01-14 09:28:10|206232|206142|206237|206147|206239.5|206149.5|206230.5|206140.5|8
1736846900000|2025-01-14 09:28:20|206237.1|206147.1|206239.2|206149.2|206247.1|206157.1|206237.1|206147.1|11
1736846910000|2025-01-14 09:28:30|206240.9|206150.9|206252.5|206162.5|206255|206165|206239.2|206149.2|23
1736846920000|2025-01-14 09:28:40|206252.3|206162.3|206253.9|206163.9|206255.5|206165.5|206252.3|206162.3|7
1736846930000|2025-01-14 09:28:50|206253.7|206163.7|206258.4|206168.4|206264.8|206174.8|206253.4|206163.4|21
1736846940000|2025-01-14 09:29:00|206263.1|206173.1|206265.5|206175.5|206268.3|206178.3|206263.1|206173.1|23
1736846950000|2025-01-14 09:29:10|206265.7|206175.7|206269.8|206179.8|206273.7|206183.7|206265.1|206175.1|23
1736846960000|2025-01-14 09:29:20|206270.6|206180.6|206270.2|206180.2|206270.7|206180.7|206269.6|206179.6|10
1736846970000|2025-01-14 09:29:30|206267.6|206177.6|206249.9|206159.9|206267.6|206177.6|206243|206153|19
1736846980000|2025-01-14 09:29:40|206251.6|206161.6|206239|206149|206251.6|206161.6|206237.5|206147.5|20
1736846990000|2025-01-14 09:29:50|206241.5|206151.5|206246.5|206156.5|206246.5|206156.5|206239.6|206149.6|14
1736847000000|2025-01-14 09:30:00|206246|206156|206203.4|206113.4|206246|206156|206201.6|206111.6|24
1736847010000|2025-01-14 09:30:10|206202.8|206112.8|206199|206109|206206.5|206116.5|206199|206109|24
1736847020000|2025-01-14 09:30:20|206202|206112|206200|206110|206206.5|206116.5|206199.2|206109.2|20
1736847030000|2025-01-14 09:30:30|206200.6|206110.6|206200.3|206110.3|206206|206116|206200.1|206110.1|15
1736847040000|2025-01-14 09:30:40|206199.3|206109.3|206196|206106|206201.9|206111.9|206196|206106|14
1736847050000|2025-01-14 09:30:50|206196.7|206106.7|206196.4|206106.4|206201.3|206111.3|206196|206106|17
1736847060000|2025-01-14 09:31:00|206196.3|206106.3|206194.4|206104.4|206196.5|206106.5|206190.9|206100.9|17
1736847070000|2025-01-14 09:31:10|206194.3|206104.3|206179|206089|206197.1|206107.1|206179|206089|15
1736847080000|2025-01-14 09:31:20|206179.5|206089.5|206182.3|206092.3|206186.6|206096.6|206179.5|206089.5|18
1736847090000|2025-01-14 09:31:30|206181.4|206091.4|206192.4|206102.4|206194.4|206104.4|206180.9|206090.9|22
1736847100000|2025-01-14 09:31:40|206192.2|206102.2|206192.8|206102.8|206194.2|206104.2|206184.1|206094.1|16
1736847110000|2025-01-14 09:31:50|206195.3|206105.3|206194.9|206104.9|206199.4|206109.4|206193.2|206103.2|13
1736847120000|2025-01-14 09:32:00|206194.6|206104.6|206197.7|206107.7|206197.7|206107.7|206194.6|206104.6|17
1736847130000|2025-01-14 09:32:10|206195.7|206105.7|206200|206110|206200|206110|206192.9|206102.9|10
1736847140000|2025-01-14 09:32:20|206201.6|206111.6|206196.3|206106.3|206201.6|206111.6|206194.6|206104.6|10
1736847150000|2025-01-14 09:32:30|206196.6|206106.6|206193.9|206103.9|206199.7|206109.7|206192.7|206102.7|13
1736847160000|2025-01-14 09:32:40|206194.4|206104.4|206196.2|206106.2|206199.9|206109.9|206194.1|206104.1|13
1736847170000|2025-01-14 09:32:50|206196.4|206106.4|206183.6|206093.6|206197.7|206107.7|206178.6|206088.6|14
1736847180000|2025-01-14 09:33:00|206183|206093|206182.2|206092.2|206183|206093|206181.3|206091.3|4
1736847190000|2025-01-14 09:33:10|206182.4|206092.4|206161.2|206071.2|206182.6|206092.6|206156.1|206066.1|10
1736847200000|2025-01-14 09:33:20|206161.8|206071.8|206157.2|206067.2|206161.8|206071.8|206157.2|206067.2|7
1736847210000|2025-01-14 09:33:30|206156.8|206066.8|206157|206067|206157|206067|206156.8|206066.8|2
1736847220000|2025-01-14 09:33:40|206149.5|206059.5|206144.4|206054.4|206150.9|206060.9|206144.4|206054.4|11
1736847230000|2025-01-14 09:33:50|206145.4|206055.4|206147.7|206057.7|206150.5|206060.5|206129.7|206039.7|29
1736847240000|2025-01-14 09:34:00|206148.1|206058.1|206141.3|206051.3|206149.7|206059.7|206139.7|206049.7|7
1736847250000|2025-01-14 09:34:10|206141.1|206051.1|206140.9|206050.9|206143.8|206053.8|206138.5|206048.5|10
1736847260000|2025-01-14 09:34:20|206140.3|206050.3|206140.9|206050.9|206140.9|206050.9|206139.2|206049.2|10
1736847270000|2025-01-14 09:34:30|206140.7|206050.7|206140.1|206050.1|206140.7|206050.7|206139.9|206049.9|5
1736847280000|2025-01-14 09:34:40|206140.3|206050.3|206144.6|206054.6|206147.3|206057.3|206140.3|206050.3|17
1736847290000|2025-01-14 09:34:50|206145.6|206055.6|206138|206048|206146|206056|206136.9|206046.9|12
1736847300000|2025-01-14 09:35:00|206137.8|206047.8|206085.2|205995.2|206137.8|206047.8|206080.5|205990.5|14
1736847310000|2025-01-14 09:35:10|206085|205995|206086.1|205996.1|206086.1|205996.1|206082.5|205992.5|15
1736847320000|2025-01-14 09:35:20|206084.1|205994.1|206082.9|205992.9|206084.1|205994.1|206082.8|205992.8|8
1736847330000|2025-01-14 09:35:30|206083.6|205993.6|206099|206009|206099|206009|206082.5|205992.5|13
1736847340000|2025-01-14 09:35:40|206098.8|206008.8|206112.8|206022.8|206112.8|206022.8|206095.5|206005.5|8
1736847350000|2025-01-14 09:35:50|206114.9|206024.9|206125.8|206035.8|206126.2|206036.2|206114.9|206024.9|6
1736847370000|2025-01-14 09:36:10|206128|206038|206128|206038|206128.8|206038.8|206128|206038|8
1736847380000|2025-01-14 09:36:20|206128.4|206038.4|206128|206038|206130.1|206040.1|206128|206038|7
1736847390000|2025-01-14 09:36:30|206128.4|206038.4|206128|206038|206128.8|206038.8|206128|206038|13
1736847400000|2025-01-14 09:36:40|206128.4|206038.4|206128.9|206038.9|206132.6|206042.6|206128.4|206038.4|19
1736847410000|2025-01-14 09:36:50|206129.3|206039.3|206128.9|206038.9|206133.7|206043.7|206128.9|206038.9|8
1736847420000|2025-01-14 09:37:00|206126.3|206036.3|206128.4|206038.4|206130.5|206040.5|206126.1|206036.1|20
1736847430000|2025-01-14 09:37:10|206126.2|206036.2|206125.6|206035.6|206126.2|206036.2|206125.6|206035.6|2
1736847440000|2025-01-14 09:37:20|206126.4|206036.4|206128.6|206038.6|206129|206039|206126|206036|14
1736847450000|2025-01-14 09:37:30|206128.8|206038.8|206125.9|206035.9|206128.8|206038.8|206125.1|206035.1|12
1736847460000|2025-01-14 09:37:40|206125.7|206035.7|206125.7|206035.7|206125.7|206035.7|206125.7|206035.7|1
1736847470000|2025-01-14 09:37:50|206125.5|206035.5|206128.9|206038.9|206129.6|206039.6|206125.5|206035.5|10
1736847480000|2025-01-14 09:38:00|206128.7|206038.7|206128.9|206038.9|206129.6|206039.6|206128.5|206038.5|20
1736847490000|2025-01-14 09:38:10|206128.7|206038.7|206130|206040|206132.1|206042.1|206128.7|206038.7|8
1736847500000|2025-01-14 09:38:20|206130.2|206040.2|206135.2|206045.2|206137.2|206047.2|206130.2|206040.2|3
1736847510000|2025-01-14 09:38:30|206137.1|206047.1|206215.4|206125.4|206215.4|206125.4|206134.9|206044.9|7
1736847520000|2025-01-14 09:38:40|206214|206124|206250.8|206160.8|206253.9|206163.9|206214|206124|13
1736847530000|2025-01-14 09:38:50|206251.8|206161.8|206272.8|206182.8|206277.4|206187.4|206250.6|206160.6|15
1736847540000|2025-01-14 09:39:00|206276.2|206186.2|206266.9|206176.9|206289.3|206199.3|206266.7|206176.7|23
1736847550000|2025-01-14 09:39:10|206270.1|206180.1|206273|206183|206273|206183|206269.9|206179.9|16
1736847560000|2025-01-14 09:39:20|206273.4|206183.4|206305|206215|206308|206218|206273.4|206183.4|22
1736847570000|2025-01-14 09:39:30|206303.2|206213.2|206314|206224|206316.2|206226.2|206303.2|206213.2|9
1736847580000|2025-01-14 09:39:40|206311.8|206221.8|206303.6|206213.6|206315|206225|206303.6|206213.6|8
1736847590000|2025-01-14 09:39:50|206303.4|206213.4|206302.1|206212.1|206305.4|206215.4|206300.7|206210.7|11
1736847600000|2025-01-14 09:40:00|206301.9|206211.9|206320.7|206230.7|206325.9|206235.9|206301.9|206211.9|27
1736847610000|2025-01-14 09:40:10|206322.8|206232.8|206333|206243|206333.6|206243.6|206320.9|206230.9|13
1736847620000|2025-01-14 09:40:20|206333.2|206243.2|206350.6|206260.6|206358.4|206268.4|206333.2|206243.2|11
1736847630000|2025-01-14 09:40:30|206353.2|206263.2|206353.6|206263.6|206358.3|206268.3|206353|206263|21
1736847640000|2025-01-14 09:40:40|206348.4|206258.4|206342.5|206252.5|206349.2|206259.2|206340.2|206250.2|18
1736847650000|2025-01-14 09:40:50|206343.1|206253.1|206342.8|206252.8|206343.1|206253.1|206340.5|206250.5|10
1736847660000|2025-01-14 09:41:00|206341.2|206251.2|206342.8|206252.8|206343|206253|206339.6|206249.6|16
1736847670000|2025-01-14 09:41:10|206341.4|206251.4|206345.4|206255.4|206345.8|206255.8|206338.5|206248.5|19
1736847680000|2025-01-14 09:41:20|206343.8|206253.8|206346|206256|206346.8|206256.8|206340.8|206250.8|16
1736847690000|2025-01-14 09:41:30|206345.8|206255.8|206349|206259|206354.3|206264.3|206345.8|206255.8|16
1736847700000|2025-01-14 09:41:40|206349.2|206259.2|206347|206257|206349.4|206259.4|206344.8|206254.8|20
1736847710000|2025-01-14 09:41:50|206346.8|206256.8|206343.7|206253.7|206347.7|206257.7|206343.7|206253.7|15
1736847720000|2025-01-14 09:42:00|206343.8|206253.8|206337.2|206247.2|206343.8|206253.8|206333.9|206243.9|5
1736847730000|2025-01-14 09:42:10|206333.6|206243.6|206290.1|206200.1|206333.6|206243.6|206287.2|206197.2|25
1736847740000|2025-01-14 09:42:20|206289.9|206199.9|206283|206193|206289.9|206199.9|206282.8|206192.8|5
1736847750000|2025-01-14 09:42:30|206282.8|206192.8|206283.2|206193.2|206283.6|206193.6|206281.5|206191.5|13
1736847760000|2025-01-14 09:42:40|206282.8|206192.8|206282.8|206192.8|206284.4|206194.4|206282.4|206192.4|11
1736847770000|2025-01-14 09:42:50|206282|206192|206280.2|206190.2|206285.4|206195.4|206272.1|206182.1|23
1736847780000|2025-01-14 09:43:00|206280|206190|206279.4|206189.4|206280|206190|206279.4|206189.4|2
1736847790000|2025-01-14 09:43:10|206279|206189|206273.3|206183.3|206279|206189|206267.2|206177.2|23
1736847800000|2025-01-14 09:43:20|206273.5|206183.5|206272.7|206182.7|206273.5|206183.5|206272.7|206182.7|5
1736847810000|2025-01-14 09:43:30|206272.9|206182.9|206272.4|206182.4|206280.5|206190.5|206272.4|206182.4|13
1736847820000|2025-01-14 09:43:40|206272.2|206182.2|206272.3|206182.3|206272.7|206182.7|206272.1|206182.1|5
1736847830000|2025-01-14 09:43:50|206272.1|206182.1|206244.9|206154.9|206272.1|206182.1|206235.4|206145.4|20
1736847840000|2025-01-14 09:44:00|206244.1|206154.1|206241.4|206151.4|206245.1|206155.1|206238.3|206148.3|8
1736847850000|2025-01-14 09:44:10|206241.8|206151.8|206237.3|206147.3|206241.8|206151.8|206236|206146|12
1736847860000|2025-01-14 09:44:20|206237.5|206147.5|206245|206155|206245.2|206155.2|206233.9|206143.9|15
1736847870000|2025-01-14 09:44:30|206235.4|206145.4|206236.6|206146.6|206236.6|206146.6|206231.8|206141.8|12
1736847880000|2025-01-14 09:44:40|206234.3|206144.3|206233.6|206143.6|206234.3|206144.3|206232.7|206142.7|6
1736847890000|2025-01-14 09:44:50|206233.8|206143.8|206242.5|206152.5|206243.5|206153.5|206233.8|206143.8|8
1736847900000|2025-01-14 09:45:00|206243.6|206153.6|206241|206151|206247.3|206157.3|206231.9|206141.9|18
1736847910000|2025-01-14 09:45:10|206240.4|206150.4|206237|206147|206240.4|206150.4|206228.8|206138.8|20
1736847920000|2025-01-14 09:45:20|206236.6|206146.6|206205.7|206115.7|206237.2|206147.2|206195.1|206105.1|15
1736847930000|2025-01-14 09:45:30|206205.5|206115.5|206208.7|206118.7|206213.9|206123.9|206202|206112|13
1736847940000|2025-01-14 09:45:40|206211|206121|206218.5|206128.5|206220.7|206130.7|206211|206121|16
1736847950000|2025-01-14 09:45:50|206222.1|206132.1|206220|206130|206225.2|206135.2|206219.8|206129.8|18
1736847960000|2025-01-14 09:46:00|206219|206129|206219.4|206129.4|206221.4|206131.4|206218.8|206128.8|20
1736847970000|2025-01-14 09:46:10|206219.1|206129.1|206228.6|206138.6|206228.6|206138.6|206219.1|206129.1|6
1736847980000|2025-01-14 09:46:20|206229|206139|206231.4|206141.4|206236.1|206146.1|206228.1|206138.1|24
1736847990000|2025-01-14 09:46:30|206231.8|206141.8|206236.8|206146.8|206236.8|206146.8|206223.8|206133.8|19
1736848000000|2025-01-14 09:46:40|206233.1|206143.1|206218.3|206128.3|206233.4|206143.4|206218.3|206128.3|20
1736848010000|2025-01-14 09:46:50|206217.3|206127.3|206224.7|206134.7|206224.7|206134.7|206217.3|206127.3|15
1736848020000|2025-01-14 09:47:00|206225.3|206135.3|206219.8|206129.8|206225.5|206135.5|206218.4|206128.4|20
1736848030000|2025-01-14 09:47:10|206219.6|206129.6|206220.1|206130.1|206220.1|206130.1|206213.4|206123.4|22
1736848040000|2025-01-14 09:47:20|206220.3|206130.3|206220.2|206130.2|206221.3|206131.3|206217.1|206127.1|16
1736848050000|2025-01-14 09:47:30|206220.3|206130.3|206218.2|206128.2|206220.8|206130.8|206218.2|206128.2|5
1736848060000|2025-01-14 09:47:40|206218|206128|206223.5|206133.5|206229.2|206139.2|206216.7|206126.7|13
1736848070000|2025-01-14 09:47:50|206223.3|206133.3|206220.5|206130.5|206223.7|206133.7|206207|206117|22
1736848080000|2025-01-14 09:48:00|206220.7|206130.7|206220.4|206130.4|206221.1|206131.1|206219.6|206129.6|12
1736848090000|2025-01-14 09:48:10|206220.9|206130.9|206220.9|206130.9|206221.3|206131.3|206220.4|206130.4|6
1736848100000|2025-01-14 09:48:20|206219.9|206129.9|206207.5|206117.5|206221|206131|206201|206111|28
1736848110000|2025-01-14 09:48:30|206208.5|206118.5|206207.9|206117.9|206209.5|206119.5|206207.1|206117.1|10
1736848120000|2025-01-14 09:48:40|206209.1|206119.1|206207.4|206117.4|206209.5|206119.5|206206.7|206116.7|14
1736848130000|2025-01-14 09:48:50|206207.2|206117.2|206206|206116|206207.2|206117.2|206206|206116|2
1736848140000|2025-01-14 09:49:00|206203.4|206113.4|206205.8|206115.8|206209.9|206119.9|206199.8|206109.8|13
1736848150000|2025-01-14 09:49:10|206208.3|206118.3|206203.5|206113.5|206209.7|206119.7|206203.2|206113.2|18
1736848160000|2025-01-14 09:49:20|206200.7|206110.7|206166.7|206076.7|206203.2|206113.2|206161.6|206071.6|15
1736848170000|2025-01-14 09:49:30|206166.5|206076.5|206172.1|206082.1|206172.1|206082.1|206165.7|206075.7|7
1736848180000|2025-01-14 09:49:40|206172|206082|206177.4|206087.4|206178.4|206088.4|206171.9|206081.9|13
1736848190000|2025-01-14 09:49:50|206177.6|206087.6|206166|206076|206179.8|206089.8|206159.5|206069.5|24
1736848200000|2025-01-14 09:50:00|206167.1|206077.1|206160.8|206070.8|206167.1|206077.1|206159.4|206069.4|9
1736848210000|2025-01-14 09:50:10|206160.6|206070.6|206160.4|206070.4|206160.6|206070.6|206160.4|206070.4|2
1736848220000|2025-01-14 09:50:20|206160.2|206070.2|206162|206072|206170.6|206080.6|206160|206070|21
1736848230000|2025-01-14 09:50:30|206146.3|206056.3|206149.2|206059.2|206151.9|206061.9|206124.8|206034.8|24
1736848240000|2025-01-14 09:50:40|206150.2|206060.2|206137.7|206047.7|206150.3|206060.3|206136.6|206046.6|17
1736848250000|2025-01-14 09:50:50|206137.3|206047.3|206140.6|206050.6|206141.5|206051.5|206137.3|206047.3|20
1736848260000|2025-01-14 09:51:00|206140.1|206050.1|206144.8|206054.8|206150|206060|206133.6|206043.6|25
1736848270000|2025-01-14 09:51:10|206144.1|206054.1|206139.6|206049.6|206144.4|206054.4|206135.4|206045.4|16
1736848280000|2025-01-14 09:51:20|206139|206049|206133.5|206043.5|206146.1|206056.1|206127.9|206037.9|22
1736848290000|2025-01-14 09:51:30|206133.4|206043.4|206136.6|206046.6|206138|206048|206129.2|206039.2|12
1736848300000|2025-01-14 09:51:40|206144.1|206054.1|206195|206105|206196.9|206106.9|206138.1|206048.1|25
1736848310000|2025-01-14 09:51:50|206195.4|206105.4|206195.5|206105.5|206200.1|206110.1|206189.5|206099.5|23
1736848320000|2025-01-14 09:52:00|206199.9|206109.9|206218.5|206128.5|206218.5|206128.5|206195.3|206105.3|18
1736848330000|2025-01-14 09:52:10|206221.3|206131.3|206218.8|206128.8|206234.3|206144.3|206218.8|206128.8|22
1736848340000|2025-01-14 09:52:20|206219|206129|206211.7|206121.7|206224.8|206134.8|206208.3|206118.3|14
1736848350000|2025-01-14 09:52:30|206212.3|206122.3|206219.6|206129.6|206221.1|206131.1|206212.3|206122.3|14
1736848360000|2025-01-14 09:52:40|206220.6|206130.6|206225.9|206135.9|206233.5|206143.5|206220.1|206130.1|10
1736848370000|2025-01-14 09:52:50|206226.3|206136.3|206221.5|206131.5|206226.5|206136.5|206220.9|206130.9|13
1736848380000|2025-01-14 09:53:00|206221.3|206131.3|206216.7|206126.7|206221.3|206131.3|206211.1|206121.1|18
1736848390000|2025-01-14 09:53:10|206219.5|206129.5|206224.9|206134.9|206226.2|206136.2|206218|206128|28
1736848400000|2025-01-14 09:53:20|206223.9|206133.9|206222|206132|206230.5|206140.5|206221.9|206131.9|13
1736848410000|2025-01-14 09:53:30|206220|206130|206252.6|206162.6|206252.6|206162.6|206213.9|206123.9|23
1736848420000|2025-01-14 09:53:40|206246.8|206156.8|206278.4|206188.4|206278.4|206188.4|206242.7|206152.7|31
1736848430000|2025-01-14 09:53:50|206280.3|206190.3|206284.8|206194.8|206284.8|206194.8|206270.7|206180.7|15
1736848440000|2025-01-14 09:54:00|206289.3|206199.3|206288.1|206198.1|206290.6|206200.6|206279.6|206189.6|18
1736848450000|2025-01-14 09:54:10|206287.9|206197.9|206283.2|206193.2|206288.9|206198.9|206282.8|206192.8|13
1736848460000|2025-01-14 09:54:20|206283|206193|206283.3|206193.3|206288|206198|206279.6|206189.6|22
1736848470000|2025-01-14 09:54:30|206283.1|206193.1|206288.1|206198.1|206289.4|206199.4|206281.4|206191.4|16
1736848480000|2025-01-14 09:54:40|206288.6|206198.6|206282.2|206192.2|206288.6|206198.6|206282.2|206192.2|8
1736848490000|2025-01-14 09:54:50|206281.6|206191.6|206282.8|206192.8|206283.2|206193.2|206281.6|206191.6|7
1736848500000|2025-01-14 09:55:00|206282.2|206192.2|206283.7|206193.7|206283.7|206193.7|206271.8|206181.8|11
1736848510000|2025-01-14 09:55:10|206284.1|206194.1|206287.6|206197.6|206287.6|206197.6|206280.7|206190.7|10
1736848520000|2025-01-14 09:55:20|206285|206195|206281.5|206191.5|206286|206196|206280.7|206190.7|7
1736848530000|2025-01-14 09:55:30|206280.7|206190.7|206273.6|206183.6|206283.3|206193.3|206273.6|206183.6|16
1736848550000|2025-01-14 09:55:50|206275.2|206185.2|206271.4|206181.4|206276.6|206186.6|206271.4|206181.4|6
1736848560000|2025-01-14 09:56:00|206268.2|206178.2|206249.5|206159.5|206271.4|206181.4|206248|206158|21
1736848570000|2025-01-14 09:56:10|206250.6|206160.6|206246.8|206156.8|206254.1|206164.1|206246.2|206156.2|32
1736848580000|2025-01-14 09:56:20|206246.6|206156.6|206235.9|206145.9|206247.6|206157.6|206227.5|206137.5|29
1736848590000|2025-01-14 09:56:30|206237.3|206147.3|206236.3|206146.3|206242.6|206152.6|206229.3|206139.3|22
1736848600000|2025-01-14 09:56:40|206233.5|206143.5|206213.6|206123.6|206233.8|206143.8|206213.6|206123.6|15
1736848610000|2025-01-14 09:56:50|206213.1|206123.1|206195.3|206105.3|206226.3|206136.3|206193.5|206103.5|21
1736848620000|2025-01-14 09:57:00|206198.7|206108.7|206197|206107|206198.7|206108.7|206196|206106|6
1736848630000|2025-01-14 09:57:10|206196.4|206106.4|206195.6|206105.6|206196.4|206106.4|206195.6|206105.6|3
1736848640000|2025-01-14 09:57:20|206192.2|206102.2|206184.7|206094.7|206194|206104|206184.7|206094.7|13
1736848650000|2025-01-14 09:57:30|206180.5|206090.5|206186.9|206096.9|206191.1|206101.1|206176.4|206086.4|34
1736848660000|2025-01-14 09:57:40|206186.1|206096.1|206203.3|206113.3|206203.5|206113.5|206183.3|206093.3|21
1736848670000|2025-01-14 09:57:50|206202.7|206112.7|206224.6|206134.6|206225.8|206135.8|206202.7|206112.7|22
1736848680000|2025-01-14 09:58:00|206223.6|206133.6|206224.9|206134.9|206228.5|206138.5|206216.4|206126.4|19
1736848690000|2025-01-14 09:58:10|206228.4|206138.4|206239.6|206149.6|206241.6|206151.6|206227.1|206137.1|14
1736848700000|2025-01-14 09:58:20|206239.4|206149.4|206234.3|206144.3|206239.6|206149.6|206231.6|206141.6|21
1736848710000|2025-01-14 09:58:30|206231.5|206141.5|206230.1|206140.1|206232.7|206142.7|206230.1|206140.1|5
1736848720000|2025-01-14 09:58:40|206230.3|206140.3|206236.9|206146.9|206239.9|206149.9|206230.3|206140.3|15
1736848730000|2025-01-14 09:58:50|206239.7|206149.7|206232|206142|206239.7|206149.7|206232|206142|19
1736848740000|2025-01-14 09:59:00|206232.2|206142.2|206229.8|206139.8|206232.9|206142.9|206228|206138|18
1736848750000|2025-01-14 09:59:10|206229.2|206139.2|206231.4|206141.4|206233.2|206143.2|206228.8|206138.8|17
1736848760000|2025-01-14 09:59:20|206231.8|206141.8|206229.5|206139.5|206233|206143|206228.9|206138.9|17
1736848770000|2025-01-14 09:59:30|206230.2|206140.2|206228.6|206138.6|206230.2|206140.2|206225.2|206135.2|14
1736848780000|2025-01-14 09:59:40|206226.3|206136.3|206225.5|206135.5|206228.5|206138.5|206224.5|206134.5|12
1736848790000|2025-01-14 09:59:50|206225.3|206135.3|206229.4|206139.4|206230|206140|206225.3|206135.3|10
1736848800000|2025-01-14 10:00:00|206229.6|206139.6|206238.6|206148.6|206240.7|206150.7|206229.6|206139.6|21
1736848810000|2025-01-14 10:00:10|206237.8|206147.8|206235.9|206145.9|206237.8|206147.8|206230.1|206140.1|13
1736848820000|2025-01-14 10:00:20|206235.5|206145.5|206239.3|206149.3|206244.5|206154.5|206235.5|206145.5|12
1736848830000|2025-01-14 10:00:30|206239.1|206149.1|206239.4|206149.4|206239.4|206149.4|206238.8|206148.8|5
1736848840000|2025-01-14 10:00:40|206239.2|206149.2|206238.4|206148.4|206239.2|206149.2|206238.4|206148.4|4
1736848850000|2025-01-14 10:00:50|206239|206149|206234.9|206144.9|206239|206149|206234.9|206144.9|4
1736848860000|2025-01-14 10:01:00|206237.2|206147.2|206237.6|206147.6|206237.6|206147.6|206235|206145|6
1736848870000|2025-01-14 10:01:10|206237.4|206147.4|206242.3|206152.3|206242.3|206152.3|206237.3|206147.3|11
1736848880000|2025-01-14 10:01:20|206241.9|206151.9|206241.8|206151.8|206242.6|206152.6|206241.8|206151.8|5
1736848890000|2025-01-14 10:01:30|206241.6|206151.6|206242.4|206152.4|206242.5|206152.5|206241.1|206151.1|6
1736848900000|2025-01-14 10:01:40|206242.3|206152.3|206243.6|206153.6|206244.8|206154.8|206242.3|206152.3|11
1736848910000|2025-01-14 10:01:50|206243.3|206153.3|206288.2|206198.2|206293|206203|206243.3|206153.3|22
1736848920000|2025-01-14 10:02:00|206288.1|206198.1|206286.6|206196.6|206295.9|206205.9|206283.9|206193.9|13
1736848930000|2025-01-14 10:02:10|206288.5|206198.5|206293.4|206203.4|206293.6|206203.6|206288.5|206198.5|10
1736848940000|2025-01-14 10:02:20|206296.4|206206.4|206292.1|206202.1|206306.7|206216.7|206292.1|206202.1|22
1736848950000|2025-01-14 10:02:30|206292|206202|206291.2|206201.2|206292|206202|206290.8|206200.8|5
1736848960000|2025-01-14 10:02:40|206294.4|206204.4|206300|206210|206303.9|206213.9|206294.4|206204.4|6
1736848970000|2025-01-14 10:02:50|206299.4|206209.4|206303.5|206213.5|206313|206223|206288.4|206198.4|21
1736848980000|2025-01-14 10:03:00|206303.3|206213.3|206300.2|206210.2|206306.8|206216.8|206298|206208|18
1736848990000|2025-01-14 10:03:10|206303.4|206213.4|206284.6|206194.6|206303.4|206213.4|206283.9|206193.9|24
1736849000000|2025-01-14 10:03:20|206286.5|206196.5|206280.2|206190.2|206287.4|206197.4|206276.1|206186.1|20
1736849010000|2025-01-14 10:03:30|206280.7|206190.7|206279.2|206189.2|206283.4|206193.4|206277.5|206187.5|14
1736849020000|2025-01-14 10:03:40|206277.7|206187.7|206270.3|206180.3|206280.1|206190.1|206270.3|206180.3|12
1736849030000|2025-01-14 10:03:50|206260.2|206170.2|206260.1|206170.1|206265.3|206175.3|206252.6|206162.6|26
1736849040000|2025-01-14 10:04:00|206256.6|206166.6|206265.5|206175.5|206271.4|206181.4|206256.5|206166.5|18
1736849050000|2025-01-14 10:04:10|206265.6|206175.6|206260|206170|206267.4|206177.4|206257.4|206167.4|18
1736849060000|2025-01-14 10:04:20|206260.3|206170.3|206258.5|206168.5|206261.8|206171.8|206255.9|206165.9|8
1736849070000|2025-01-14 10:04:30|206259.9|206169.9|206256.1|206166.1|206259.9|206169.9|206252.3|206162.3|18
1736849080000|2025-01-14 10:04:40|206256.2|206166.2|206257|206167|206257.9|206167.9|206255.8|206165.8|13
1736849090000|2025-01-14 10:04:50|206253.8|206163.8|206265|206175|206265|206175|206248.8|206158.8|24
1736849100000|2025-01-14 10:05:00|206257.4|206167.4|206258.3|206168.3|206260.7|206170.7|206256.2|206166.2|15
1736849110000|2025-01-14 10:05:10|206258.7|206168.7|206270.4|206180.4|206270.7|206180.7|206258.7|206168.7|18
1736849120000|2025-01-14 10:05:20|206270.2|206180.2|206269.3|206179.3|206276.3|206186.3|206269.3|206179.3|10
1736849130000|2025-01-14 10:05:30|206269.5|206179.5|206271.7|206181.7|206272|206182|206269.3|206179.3|12
1736849140000|2025-01-14 10:05:40|206271.9|206181.9|206250.8|206160.8|206271.9|206181.9|206246.4|206156.4|25
1736849150000|2025-01-14 10:05:50|206250.9|206160.9|206254.2|206164.2|206257.9|206167.9|206247.4|206157.4|19
1736849160000|2025-01-14 10:06:00|206258.1|206168.1|206276.8|206186.8|206277.7|206187.7|206257.9|206167.9|27
1736849170000|2025-01-14 10:06:10|206271.8|206181.8|206277.9|206187.9|206278.6|206188.6|206271.8|206181.8|14
1736849180000|2025-01-14 10:06:20|206278.3|206188.3|206281.2|206191.2|206282.6|206192.6|206278.3|206188.3|6
1736849190000|2025-01-14 10:06:30|206277.7|206187.7|206279.1|206189.1|206279.3|206189.3|206277.7|206187.7|7
1736849200000|2025-01-14 10:06:40|206278.9|206188.9|206278.9|206188.9|206280.4|206190.4|206278.9|206188.9|5
1736849210000|2025-01-14 10:06:50|206275.4|206185.4|206273|206183|206275.4|206185.4|206273|206183|4
1736849220000|2025-01-14 10:07:00|206273.2|206183.2|206274.2|206184.2|206275.6|206185.6|206273.2|206183.2|5
1736849230000|2025-01-14 10:07:10|206274.8|206184.8|206283.8|206193.8|206287.8|206197.8|206274.8|206184.8|11
1736849240000|2025-01-14 10:07:20|206283.4|206193.4|206295.3|206205.3|206304.7|206214.7|206280.7|206190.7|22
1736849250000|2025-01-14 10:07:30|206298.3|206208.3|206297.8|206207.8|206305.1|206215.1|206294.8|206204.8|25
1736849260000|2025-01-14 10:07:40|206297.4|206207.4|206293.6|206203.6|206299.3|206209.3|206287.7|206197.7|12
1736849270000|2025-01-14 10:07:50|206293.5|206203.5|206285.5|206195.5|206293.5|206203.5|206280|206190|15
1736849280000|2025-01-14 10:08:00|206285.7|206195.7|206289.3|206199.3|206289.3|206199.3|206285.1|206195.1|13
1736849290000|2025-01-14 10:08:10|206291.5|206201.5|206290.3|206200.3|206293.1|206203.1|206285.1|206195.1|21
1736849300000|2025-01-14 10:08:20|206289.9|206199.9|206281.5|206191.5|206289.9|206199.9|206280.9|206190.9|12
1736849310000|2025-01-14 10:08:30|206286.1|206196.1|206282.1|206192.1|206291.6|206201.6|206281.9|206191.9|14
1736849320000|2025-01-14 10:08:40|206282.2|206192.2|206281.5|206191.5|206284.7|206194.7|206280.9|206190.9|12
1736849330000|2025-01-14 10:08:50|206281.3|206191.3|206274.9|206184.9|206281.3|206191.3|206274.9|206184.9|11
1736849340000|2025-01-14 10:09:00|206275.3|206185.3|206274.9|206184.9|206275.3|206185.3|206274.9|206184.9|2
1736849350000|2025-01-14 10:09:10|206275.1|206185.1|206275.7|206185.7|206283.3|206193.3|206275.1|206185.1|22
1736849360000|2025-01-14 10:09:20|206277.4|206187.4|206279.7|206189.7|206288.8|206198.8|206276.2|206186.2|23
1736849370000|2025-01-14 10:09:30|206279.9|206189.9|206281.1|206191.1|206283|206193|206278|206188|18
1736849380000|2025-01-14 10:09:40|206280.9|206190.9|206283.7|206193.7|206285.9|206195.9|206278.3|206188.3|15
1736849390000|2025-01-14 10:09:50|206282.7|206192.7|206277.3|206187.3|206282.7|206192.7|206277.1|206187.1|16
1736849400000|2025-01-14 10:10:00|206277.1|206187.1|206284.9|206194.9|206285.3|206195.3|206277.1|206187.1|7
1736849410000|2025-01-14 10:10:10|206282.6|206192.6|206286.8|206196.8|206286.8|206196.8|206282.5|206192.5|17
1736849420000|2025-01-14 10:10:20|206286.4|206196.4|206285.4|206195.4|206287.2|206197.2|206285.4|206195.4|8
1736849430000|2025-01-14 10:10:30|206285.6|206195.6|206302.5|206212.5|206307.7|206217.7|206285.6|206195.6|18
1736849440000|2025-01-14 10:10:40|206304.1|206214.1|206308.2|206218.2|206308.5|206218.5|206297.7|206207.7|11
1736849450000|2025-01-14 10:10:50|206308.6|206218.6|206324.4|206234.4|206328.8|206238.8|206306.8|206216.8|19
1736849460000|2025-01-14 10:11:00|206327.5|206237.5|206319|206229|206327.5|206237.5|206319|206229|8
1736849470000|2025-01-14 10:11:10|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|1
1736849480000|2025-01-14 10:11:20|206322.8|206232.8|206319.8|206229.8|206323.1|206233.1|206318|206228|14
1736849490000|2025-01-14 10:11:30|206319.7|206229.7|206323.5|206233.5|206324.7|206234.7|206319.1|206229.1|8
1736849500000|2025-01-14 10:11:40|206323.4|206233.4|206327.3|206237.3|206327.3|206237.3|206323.4|206233.4|5
1736849510000|2025-01-14 10:11:50|206327.1|206237.1|206327.2|206237.2|206328.6|206238.6|206327.1|206237.1|12
1736849520000|2025-01-14 10:12:00|206325.3|206235.3|206324.7|206234.7|206325.3|206235.3|206324.7|206234.7|3
1736849530000|2025-01-14 10:12:10|206323.4|206233.4|206324|206234|206324.4|206234.4|206323|206233|13
1736849540000|2025-01-14 10:12:20|206323.8|206233.8|206322.9|206232.9|206324.4|206234.4|206322.3|206232.3|9
1736849550000|2025-01-14 10:12:30|206321.8|206231.8|206336.5|206246.5|206337.5|206247.5|206321.8|206231.8|14
1736849560000|2025-01-14 10:12:40|206336.3|206246.3|206326.7|206236.7|206336.5|206246.5|206323.1|206233.1|22
1736849570000|2025-01-14 10:12:50|206323.7|206233.7|206325.3|206235.3|206330.5|206240.5|206323.2|206233.2|13
1736849580000|2025-01-14 10:13:00|206325.9|206235.9|206325.5|206235.5|206326.1|206236.1|206325.5|206235.5|8
1736849590000|2025-01-14 10:13:10|206324.7|206234.7|206322|206232|206324.7|206234.7|206320.2|206230.2|20
1736849600000|2025-01-14 10:13:20|206320.4|206230.4|206326.3|206236.3|206326.3|206236.3|206319.2|206229.2|15
1736849610000|2025-01-14 10:13:30|206322.5|206232.5|206330.7|206240.7|206333.4|206243.4|206321.6|206231.6|18
1736849620000|2025-01-14 10:13:40|206329.5|206239.5|206329.5|206239.5|206329.5|206239.5|206329.5|206239.5|1
1736849630000|2025-01-14 10:13:50|206329.3|206239.3|206332.7|206242.7|206333|206243|206329.1|206239.1|19
1736849640000|2025-01-14 10:14:00|206332.1|206242.1|206333.9|206243.9|206334.3|206244.3|206328.2|206238.2|16
1736849650000|2025-01-14 10:14:10|206331.9|206241.9|206330.7|206240.7|206334.1|206244.1|206329.3|206239.3|15
1736849660000|2025-01-14 10:14:20|206329.9|206239.9|206327.9|206237.9|206334.2|206244.2|206324.4|206234.4|18
1736849670000|2025-01-14 10:14:30|206328.1|206238.1|206330.9|206240.9|206337.5|206247.5|206323.2|206233.2|16
1736849680000|2025-01-14 10:14:40|206331.1|206241.1|206319.8|206229.8|206334.4|206244.4|206317.2|206227.2|19
1736849690000|2025-01-14 10:14:50|206320.2|206230.2|206321.2|206231.2|206322.2|206232.2|206320.2|206230.2|8
1736849700000|2025-01-14 10:15:00|206320.2|206230.2|206321.7|206231.7|206324|206234|206315|206225|22
1736849710000|2025-01-14 10:15:10|206323.7|206233.7|206260.8|206170.8|206323.7|206233.7|206258.8|206168.8|13
1736849720000|2025-01-14 10:15:20|206260.7|206170.7|206260|206170|206263|206173|206252.7|206162.7|23
1736849730000|2025-01-14 10:15:30|206252|206162|206245.8|206155.8|206259.1|206169.1|206242.3|206152.3|27
1736849740000|2025-01-14 10:15:40|206243.8|206153.8|206239.7|206149.7|206243.8|206153.8|206236.2|206146.2|26
1736849750000|2025-01-14 10:15:50|206238.7|206148.7|206246|206156|206253|206163|206237.7|206147.7|26
1736849760000|2025-01-14 10:16:00|206247|206157|206251.2|206161.2|206253.1|206163.1|206245.2|206155.2|18
1736849770000|2025-01-14 10:16:10|206249.4|206159.4|206271.2|206181.2|206271.4|206181.4|206246.1|206156.1|34
1736849780000|2025-01-14 10:16:20|206263.7|206173.7|206271.9|206181.9|206275.1|206185.1|206263.7|206173.7|24
1736849790000|2025-01-14 10:16:30|206270.7|206180.7|206284.1|206194.1|206284.4|206194.4|206270.5|206180.5|21
1736849800000|2025-01-14 10:16:40|206282.4|206192.4|206243.2|206153.2|206283.9|206193.9|206240.2|206150.2|18
1736849810000|2025-01-14 10:16:50|206241.6|206151.6|206245.1|206155.1|206247.7|206157.7|206241.6|206151.6|24
1736849820000|2025-01-14 10:17:00|206245.3|206155.3|206226.6|206136.6|206245.7|206155.7|206220.3|206130.3|24
1736849830000|2025-01-14 10:17:10|206222.2|206132.2|206207.7|206117.7|206228.2|206138.2|206205.7|206115.7|27
1736849840000|2025-01-14 10:17:20|206207.3|206117.3|206205.6|206115.6|206207.7|206117.7|206199.3|206109.3|25
1736849850000|2025-01-14 10:17:30|206205.8|206115.8|206208.8|206118.8|206214.8|206124.8|206205.8|206115.8|24
1736849860000|2025-01-14 10:17:40|206208.6|206118.6|206220.7|206130.7|206220.7|206130.7|206207.4|206117.4|18
1736849870000|2025-01-14 10:17:50|206220.3|206130.3|206212.9|206122.9|206220.3|206130.3|206208.9|206118.9|19
1736849880000|2025-01-14 10:18:00|206211.1|206121.1|206210.7|206120.7|206214.3|206124.3|206209.1|206119.1|17
1736849890000|2025-01-14 10:18:10|206210.9|206120.9|206243.5|206153.5|206243.5|206153.5|206210.9|206120.9|23
1736849900000|2025-01-14 10:18:20|206240.1|206150.1|206247|206157|206248.3|206158.3|206240.1|206150.1|22
1736849910000|2025-01-14 10:18:30|206246.8|206156.8|206242.2|206152.2|206252.7|206162.7|206241.4|206151.4|20
1736849920000|2025-01-14 10:18:40|206242.4|206152.4|206239.3|206149.3|206242.4|206152.4|206237.3|206147.3|19
1736849930000|2025-01-14 10:18:50|206239.1|206149.1|206239.6|206149.6|206242.7|206152.7|206238.7|206148.7|12
1736849940000|2025-01-14 10:19:00|206240|206150|206199.8|206109.8|206240|206150|206199.8|206109.8|18
1736849950000|2025-01-14 10:19:10|206200.4|206110.4|206206.9|206116.9|206207.6|206117.6|206200.4|206110.4|13
1736849960000|2025-01-14 10:19:20|206207.1|206117.1|206206.7|206116.7|206207.7|206117.7|206205|206115|13
1736849970000|2025-01-14 10:19:30|206203.9|206113.9|206197|206107|206203.9|206113.9|206195.8|206105.8|15
1736849980000|2025-01-14 10:19:40|206196.8|206106.8|206203.6|206113.6|206206.4|206116.4|206196.6|206106.6|10
1736849990000|2025-01-14 10:19:50|206205.1|206115.1|206226|206136|206226|206136|206204.9|206114.9|20
1736850000000|2025-01-14 10:20:00|206221.4|206131.4|206215.8|206125.8|206227.4|206137.4|206212.7|206122.7|26
1736850010000|2025-01-14 10:20:10|206219.5|206129.5|206226.9|206136.9|206228.4|206138.4|206219.5|206129.5|11
1736850020000|2025-01-14 10:20:20|206224.4|206134.4|206213.4|206123.4|206224.4|206134.4|206205.3|206115.3|24
1736850030000|2025-01-14 10:20:30|206213.2|206123.2|206226.5|206136.5|206230.7|206140.7|206213.2|206123.2|17
1736850040000|2025-01-14 10:20:40|206224.5|206134.5|206235.8|206145.8|206236.8|206146.8|206224.2|206134.2|16
1736850050000|2025-01-14 10:20:50|206235.6|206145.6|206227.2|206137.2|206239.2|206149.2|206225.8|206135.8|15
1736850060000|2025-01-14 10:21:00|206229.3|206139.3|206203.2|206113.2|206235.9|206145.9|206203.2|206113.2|8
1736850070000|2025-01-14 10:21:10|206201.1|206111.1|206188|206098|206201.1|206111.1|206187.9|206097.9|18
1736850080000|2025-01-14 10:21:20|206187.8|206097.8|206192.8|206102.8|206196.4|206106.4|206187.1|206097.1|21
1736850090000|2025-01-14 10:21:30|206192.2|206102.2|206193.6|206103.6|206197|206107|206192|206102|22
1736850100000|2025-01-14 10:21:40|206189.8|206099.8|206186.1|206096.1|206189.8|206099.8|206185.4|206095.4|21
1736850110000|2025-01-14 10:21:50|206186.7|206096.7|206169.6|206079.6|206187.5|206097.5|206166.2|206076.2|24
1736850120000|2025-01-14 10:22:00|206170.6|206080.6|206167.6|206077.6|206170.6|206080.6|206167.3|206077.3|7
1736850130000|2025-01-14 10:22:10|206165.9|206075.9|206159.5|206069.5|206166.3|206076.3|206158.5|206068.5|17
1736850140000|2025-01-14 10:22:20|206159.8|206069.8|206159.6|206069.6|206159.8|206069.8|206156.1|206066.1|9
1736850150000|2025-01-14 10:22:30|206159.8|206069.8|206159.3|206069.3|206159.8|206069.8|206156.2|206066.2|8
1736850160000|2025-01-14 10:22:40|206158.7|206068.7|206162|206072|206166.1|206076.1|206158.7|206068.7|19
1736850170000|2025-01-14 10:22:50|206161.8|206071.8|206167.2|206077.2|206167.2|206077.2|206161.8|206071.8|13
1736850180000|2025-01-14 10:23:00|206168.1|206078.1|206150.6|206060.6|206168.9|206078.9|206149.7|206059.7|14
1736850190000|2025-01-14 10:23:10|206150.7|206060.7|206191.6|206101.6|206194|206104|206150.6|206060.6|16
1736850200000|2025-01-14 10:23:20|206189.2|206099.2|206195.5|206105.5|206196.6|206106.6|206188.6|206098.6|18
1736850210000|2025-01-14 10:23:30|206195.1|206105.1|206192.8|206102.8|206195.1|206105.1|206184|206094|17
1736850220000|2025-01-14 10:23:40|206191.1|206101.1|206187.2|206097.2|206194.4|206104.4|206186.8|206096.8|6
1736850230000|2025-01-14 10:23:50|206187.1|206097.1|206187.2|206097.2|206193.3|206103.3|206187.1|206097.1|8
1736850240000|2025-01-14 10:24:00|206187.4|206097.4|206192.1|206102.1|206197.3|206107.3|206185.2|206095.2|22
1736850250000|2025-01-14 10:24:10|206192.3|206102.3|206195.7|206105.7|206196.8|206106.8|206192.3|206102.3|21
1736850260000|2025-01-14 10:24:20|206195.2|206105.2|206195.4|206105.4|206195.4|206105.4|206193.6|206103.6|15
1736850270000|2025-01-14 10:24:30|206194.8|206104.8|206201.9|206111.9|206202.1|206112.1|206194.8|206104.8|18
1736850290000|2025-01-14 10:24:50|206202.1|206112.1|206196.8|206106.8|206202.1|206112.1|206196.8|206106.8|2
1736850300000|2025-01-14 10:25:00|206199.7|206109.7|206205.2|206115.2|206221.5|206131.5|206199.7|206109.7|9
1736850310000|2025-01-14 10:25:10|206205.8|206115.8|206221.9|206131.9|206222.2|206132.2|206205.6|206115.6|25
1736850320000|2025-01-14 10:25:20|206221.1|206131.1|206215.7|206125.7|206221.1|206131.1|206213.4|206123.4|17
1736850330000|2025-01-14 10:25:30|206217.8|206127.8|206217.3|206127.3|206225.3|206135.3|206213.7|206123.7|29
1736850340000|2025-01-14 10:25:40|206216.9|206126.9|206206.1|206116.1|206216.9|206126.9|206204.9|206114.9|23
1736850350000|2025-01-14 10:25:50|206204.3|206114.3|206192.4|206102.4|206228.4|206138.4|206191.7|206101.7|24
1736850360000|2025-01-14 10:26:00|206190.9|206100.9|206193.7|206103.7|206199.2|206109.2|206190.7|206100.7|26
1736850370000|2025-01-14 10:26:10|206193.6|206103.6|206192.7|206102.7|206198.8|206108.8|206189.7|206099.7|25
1736850380000|2025-01-14 10:26:20|206192|206102|206197.5|206107.5|206198.5|206108.5|206191.8|206101.8|29
1736850390000|2025-01-14 10:26:30|206199.4|206109.4|206196.6|206106.6|206206.9|206116.9|206192|206102|25
1736850400000|2025-01-14 10:26:40|206196.2|206106.2|206185.6|206095.6|206197.8|206107.8|206185.6|206095.6|25
1736850410000|2025-01-14 10:26:50|206190.1|206100.1|206196.4|206106.4|206196.7|206106.7|206179.7|206089.7|24
1736850420000|2025-01-14 10:27:00|206197.4|206107.4|206193.8|206103.8|206198.5|206108.5|206193.6|206103.6|19
1736850430000|2025-01-14 10:27:10|206193.6|206103.6|206196.5|206106.5|206198.2|206108.2|206193|206103|18
1736850440000|2025-01-14 10:27:20|206196.1|206106.1|206215.5|206125.5|206218.9|206128.9|206196.1|206106.1|17
1736850450000|2025-01-14 10:27:30|206216|206126|206209.2|206119.2|206216.5|206126.5|206207.4|206117.4|21
1736850460000|2025-01-14 10:27:40|206210.7|206120.7|206212.2|206122.2|206218.9|206128.9|206210.7|206120.7|23
1736850470000|2025-01-14 10:27:50|206208.3|206118.3|206216.2|206126.2|206216.2|206126.2|206207.9|206117.9|16
1736850480000|2025-01-14 10:28:00|206214.4|206124.4|206205.7|206115.7|206214.4|206124.4|206205.3|206115.3|15
1736850490000|2025-01-14 10:28:10|206202.8|206112.8|206193.6|206103.6|206202.8|206112.8|206188|206098|26
1736850500000|2025-01-14 10:28:20|206193.8|206103.8|206201.9|206111.9|206203.5|206113.5|206192|206102|17
1736850510000|2025-01-14 10:28:30|206198.1|206108.1|206192.1|206102.1|206199.9|206109.9|206187.6|206097.6|31
1736850520000|2025-01-14 10:28:40|206191.9|206101.9|206192.2|206102.2|206197.1|206107.1|206184.1|206094.1|23
1736850530000|2025-01-14 10:28:50|206193.6|206103.6|206190|206100|206193.6|206103.6|206189.6|206099.6|21
1736850540000|2025-01-14 10:29:00|206188.6|206098.6|206166.7|206076.7|206189.9|206099.9|206162.2|206072.2|22
1736850550000|2025-01-14 10:29:10|206166.4|206076.4|206164|206074|206169.2|206079.2|206164|206074|26
1736850560000|2025-01-14 10:29:20|206166.2|206076.2|206191.9|206101.9|206191.9|206101.9|206163.4|206073.4|25
1736850570000|2025-01-14 10:29:30|206194.2|206104.2|206188.4|206098.4|206199.1|206109.1|206188.4|206098.4|17
1736850580000|2025-01-14 10:29:40|206192.5|206102.5|206190.2|206100.2|206192.7|206102.7|206188.9|206098.9|12
1736850590000|2025-01-14 10:29:50|206194.1|206104.1|206189.9|206099.9|206194.1|206104.1|206189.7|206099.7|10
1736850600000|2025-01-14 10:30:00|206190.1|206100.1|206192.2|206102.2|206192.9|206102.9|206190.1|206100.1|11
1736850610000|2025-01-14 10:30:10|206198.9|206108.9|206191.1|206101.1|206198.9|206108.9|206191.1|206101.1|7
1736850620000|2025-01-14 10:30:20|206190.7|206100.7|206196|206106|206196.2|206106.2|206190.7|206100.7|15
1736850630000|2025-01-14 10:30:30|206198|206108|206197.7|206107.7|206205.5|206115.5|206193.5|206103.5|20
1736850640000|2025-01-14 10:30:40|206197|206107|206196.9|206106.9|206201.5|206111.5|206196.8|206106.8|8
1736850650000|2025-01-14 10:30:50|206197|206107|206197.7|206107.7|206197.7|206107.7|206196.4|206106.4|4
1736850660000|2025-01-14 10:31:00|206197.9|206107.9|206202.2|206112.2|206212.3|206122.3|206197.9|206107.9|19
1736850670000|2025-01-14 10:31:10|206202.4|206112.4|206199.5|206109.5|206204.7|206114.7|206199.1|206109.1|9
1736850680000|2025-01-14 10:31:20|206201|206111|206199|206109|206206.3|206116.3|206199|206109|13
1736850690000|2025-01-14 10:31:30|206199.6|206109.6|206196.3|206106.3|206199.6|206109.6|206192.9|206102.9|11
1736850700000|2025-01-14 10:31:40|206196.5|206106.5|206194.8|206104.8|206196.5|206106.5|206194.7|206104.7|17
1736850710000|2025-01-14 10:31:50|206195|206105|206191.8|206101.8|206195|206105|206191.8|206101.8|11
1736850720000|2025-01-14 10:32:00|206191.9|206101.9|206202.8|206112.8|206202.9|206112.9|206191.7|206101.7|12
1736850730000|2025-01-14 10:32:10|206204.8|206114.8|206201.1|206111.1|206204.8|206114.8|206198.2|206108.2|20
1736850740000|2025-01-14 10:32:20|206201.2|206111.2|206214.2|206124.2|206217.1|206127.1|206200.3|206110.3|15
1736850750000|2025-01-14 10:32:30|206214.6|206124.6|206219.7|206129.7|206221.3|206131.3|206213.6|206123.6|16
1736850760000|2025-01-14 10:32:40|206219.5|206129.5|206222.9|206132.9|206226.7|206136.7|206218.2|206128.2|19
1736850770000|2025-01-14 10:32:50|206224.9|206134.9|206225|206135|206235.2|206145.2|206218.4|206128.4|27
1736850780000|2025-01-14 10:33:00|206225.3|206135.3|206213.6|206123.6|206225.3|206135.3|206212.8|206122.8|13
1736850790000|2025-01-14 10:33:10|206213.5|206123.5|206217.8|206127.8|206220.1|206130.1|206211.3|206121.3|14
1736850800000|2025-01-14 10:33:20|206217.7|206127.7|206212.3|206122.3|206220.2|206130.2|206212.3|206122.3|16
1736850810000|2025-01-14 10:33:30|206212.1|206122.1|206208.7|206118.7|206212.1|206122.1|206199.4|206109.4|26
1736850820000|2025-01-14 10:33:40|206207.2|206117.2|206193.2|206103.2|206208.7|206118.7|206193.2|206103.2|14
1736850830000|2025-01-14 10:33:50|206193.6|206103.6|206199.2|206109.2|206204.5|206114.5|206193.6|206103.6|13
1736850840000|2025-01-14 10:34:00|206202.4|206112.4|206197.8|206107.8|206202.8|206112.8|206197.6|206107.6|10
1736850850000|2025-01-14 10:34:10|206200.4|206110.4|206197|206107|206201.6|206111.6|206197|206107|10
1736850860000|2025-01-14 10:34:20|206199.1|206109.1|206201.8|206111.8|206202.3|206112.3|206199.1|206109.1|11
1736850870000|2025-01-14 10:34:30|206202|206112|206208.4|206118.4|206208.6|206118.6|206199.9|206109.9|13
1736850880000|2025-01-14 10:34:40|206208.8|206118.8|206220.3|206130.3|206220.5|206130.5|206208.8|206118.8|21
1736850890000|2025-01-14 10:34:50|206219.6|206129.6|206213.4|206123.4|206222.2|206132.2|206212.4|206122.4|30
1736850900000|2025-01-14 10:35:00|206218.5|206128.5|206220.1|206130.1|206224.2|206134.2|206209.3|206119.3|34
1736850910000|2025-01-14 10:35:10|206222.9|206132.9|206243.1|206153.1|206244.3|206154.3|206222.9|206132.9|23
1736850920000|2025-01-14 10:35:20|206243.5|206153.5|206245.7|206155.7|206252.9|206162.9|206243.5|206153.5|14
1736850930000|2025-01-14 10:35:30|206245.5|206155.5|206261.7|206171.7|206270.8|206180.8|206245.5|206155.5|27
1736850940000|2025-01-14 10:35:40|206262.4|206172.4|206273.4|206183.4|206278|206188|206262.4|206172.4|27
1736850950000|2025-01-14 10:35:50|206273.8|206183.8|206272.7|206182.7|206279.9|206189.9|206264|206174|17
1736850960000|2025-01-14 10:36:00|206272.3|206182.3|206274.4|206184.4|206276.4|206186.4|206272.3|206182.3|4
1736850970000|2025-01-14 10:36:10|206273.4|206183.4|206273.4|206183.4|206273.4|206183.4|206271.1|206181.1|3
1736850980000|2025-01-14 10:36:20|206273.6|206183.6|206271.1|206181.1|206273.6|206183.6|206271.1|206181.1|13
1736850990000|2025-01-14 10:36:30|206275.1|206185.1|206271.9|206181.9|206275.1|206185.1|206270.5|206180.5|13
1736851000000|2025-01-14 10:36:40|206272.1|206182.1|206275.8|206185.8|206278.4|206188.4|206271.6|206181.6|12
1736851010000|2025-01-14 10:36:50|206276.2|206186.2|206280.7|206190.7|206280.9|206190.9|206274.1|206184.1|12
1736851020000|2025-01-14 10:37:00|206278.1|206188.1|206257.7|206167.7|206278.1|206188.1|206248.9|206158.9|22
1736851030000|2025-01-14 10:37:10|206256.9|206166.9|206251.6|206161.6|206256.9|206166.9|206251.3|206161.3|11
1736851040000|2025-01-14 10:37:20|206250.2|206160.2|206243.5|206153.5|206250.7|206160.7|206241.1|206151.1|19
1736851050000|2025-01-14 10:37:30|206240.1|206150.1|206240.6|206150.6|206241.2|206151.2|206234.1|206144.1|14
1736851060000|2025-01-14 10:37:40|206291.7|206201.7|206307.2|206217.2|206318|206228|206291.7|206201.7|25
1736851070000|2025-01-14 10:37:50|206312|206222|206322.1|206232.1|206325.7|206235.7|206305.7|206215.7|20
1736851080000|2025-01-14 10:38:00|206318.3|206228.3|206325|206235|206326.9|206236.9|206318.2|206228.2|11
1736851090000|2025-01-14 10:38:10|206323.9|206233.9|206324.6|206234.6|206326|206236|206321.7|206231.7|17
1736851100000|2025-01-14 10:38:20|206324.4|206234.4|206324.9|206234.9|206325.3|206235.3|206322.4|206232.4|11
1736851110000|2025-01-14 10:38:30|206325.2|206235.2|206331.7|206241.7|206333.5|206243.5|206325.2|206235.2|14
1736851120000|2025-01-14 10:38:40|206329|206239|206360.4|206270.4|206362|206272|206322.3|206232.3|17
1736851130000|2025-01-14 10:38:50|206363.2|206273.2|206338.4|206248.4|206363.2|206273.2|206330.4|206240.4|25
1736851140000|2025-01-14 10:39:00|206334|206244|206335.2|206245.2|206342|206252|206332.8|206242.8|21
1736851150000|2025-01-14 10:39:10|206334.5|206244.5|206337.1|206247.1|206343.4|206253.4|206333.7|206243.7|27
1736851160000|2025-01-14 10:39:20|206335|206245|206337.2|206247.2|206339.8|206249.8|206334.8|206244.8|16
1736851170000|2025-01-14 10:39:30|206332.8|206242.8|206320.6|206230.6|206335|206245|206320.6|206230.6|16
1736851180000|2025-01-14 10:39:40|206319.8|206229.8|206320.8|206230.8|206320.8|206230.8|206319.6|206229.6|3
1736851190000|2025-01-14 10:39:50|206323.5|206233.5|206319|206229|206323.5|206233.5|206319|206229|7
1736851200000|2025-01-14 10:40:00|206318.4|206228.4|206313.3|206223.3|206320.2|206230.2|206312.2|206222.2|16
1736851210000|2025-01-14 10:40:10|206313.7|206223.7|206320.8|206230.8|206324.3|206234.3|206313.7|206223.7|25
1736851220000|2025-01-14 10:40:20|206321.2|206231.2|206321|206231|206325|206235|206308|206218|22
1736851230000|2025-01-14 10:40:30|206320.6|206230.6|206318.8|206228.8|206320.8|206230.8|206312.4|206222.4|12
1736851240000|2025-01-14 10:40:40|206318.7|206228.7|206318.8|206228.8|206318.9|206228.9|206318.5|206228.5|6
1736851250000|2025-01-14 10:40:50|206321.9|206231.9|206320.3|206230.3|206321.9|206231.9|206320.3|206230.3|2
1736851260000|2025-01-14 10:41:00|206322.8|206232.8|206335.7|206245.7|206339.9|206249.9|206320.3|206230.3|10
1736851270000|2025-01-14 10:41:10|206335.2|206245.2|206328.9|206238.9|206343.6|206253.6|206328.9|206238.9|15
1736851280000|2025-01-14 10:41:20|206328.1|206238.1|206337.9|206247.9|206341.3|206251.3|206328|206238|19
1736851290000|2025-01-14 10:41:30|206337.8|206247.8|206338.7|206248.7|206338.7|206248.7|206331.8|206241.8|16
1736851300000|2025-01-14 10:41:40|206350.1|206260.1|206337|206247|206350.1|206260.1|206334.2|206244.2|14
1736851310000|2025-01-14 10:41:50|206336.8|206246.8|206349.8|206259.8|206362.1|206272.1|206332.8|206242.8|22
1736851320000|2025-01-14 10:42:00|206350.9|206260.9|206361.9|206271.9|206361.9|206271.9|206343.8|206253.8|24
1736851330000|2025-01-14 10:42:10|206361.1|206271.1|206360.9|206270.9|206362.3|206272.3|206359.8|206269.8|14
1736851340000|2025-01-14 10:42:20|206361.1|206271.1|206359.1|206269.1|206361.1|206271.1|206359.1|206269.1|15
1736851350000|2025-01-14 10:42:30|206359.9|206269.9|206336|206246|206359.9|206269.9|206329.9|206239.9|20
1736851360000|2025-01-14 10:42:40|206335.1|206245.1|206330.7|206240.7|206335.1|206245.1|206324.6|206234.6|23
1736851370000|2025-01-14 10:42:50|206330.9|206240.9|206320.8|206230.8|206331.1|206241.1|206320.5|206230.5|14
1736851380000|2025-01-14 10:43:00|206321.8|206231.8|206322.2|206232.2|206325.5|206235.5|206321.8|206231.8|12
1736851390000|2025-01-14 10:43:10|206322|206232|206327.8|206237.8|206337.5|206247.5|206321.8|206231.8|16
1736851400000|2025-01-14 10:43:20|206328|206238|206334.2|206244.2|206336.8|206246.8|206323.3|206233.3|19
1736851410000|2025-01-14 10:43:30|206334.4|206244.4|206324.3|206234.3|206336.5|206246.5|206321.2|206231.2|15
1736851420000|2025-01-14 10:43:40|206322.9|206232.9|206322|206232|206322.9|206232.9|206322|206232|2
1736851430000|2025-01-14 10:43:50|206324.7|206234.7|206319.3|206229.3|206324.7|206234.7|206319.3|206229.3|3
1736851440000|2025-01-14 10:44:00|206320.5|206230.5|206321.9|206231.9|206321.9|206231.9|206314.1|206224.1|8
1736851450000|2025-01-14 10:44:10|206321.1|206231.1|206294.1|206204.1|206321.1|206231.1|206292.1|206202.1|22
1736851460000|2025-01-14 10:44:20|206293.9|206203.9|206291.4|206201.4|206294.7|206204.7|206281.8|206191.8|23
1736851470000|2025-01-14 10:44:30|206290.4|206200.4|206290.7|206200.7|206290.7|206200.7|206289.7|206199.7|7
1736851480000|2025-01-14 10:44:40|206291.7|206201.7|206294.5|206204.5|206296.9|206206.9|206286.8|206196.8|18
1736851490000|2025-01-14 10:44:50|206294.7|206204.7|206294.7|206204.7|206294.7|206204.7|206294.7|206204.7|1
1736851500000|2025-01-14 10:45:00|206292.7|206202.7|206295.3|206205.3|206295.5|206205.5|206292.7|206202.7|5
1736851510000|2025-01-14 10:45:10|206298.2|206208.2|206287.1|206197.1|206319.6|206229.6|206286.3|206196.3|17
1736851520000|2025-01-14 10:45:20|206287.7|206197.7|206286.4|206196.4|206290.2|206200.2|206280.4|206190.4|15
1736851530000|2025-01-14 10:45:30|206286.2|206196.2|206279.6|206189.6|206286.2|206196.2|206275.7|206185.7|16
1736851540000|2025-01-14 10:45:40|206281.1|206191.1|206232.6|206142.6|206281.1|206191.1|206213.9|206123.9|28
1736851550000|2025-01-14 10:45:50|206233|206143|206244.2|206154.2|206244.2|206154.2|206233|206143|14
1736851560000|2025-01-14 10:46:00|206243.4|206153.4|206244.2|206154.2|206244.2|206154.2|206241.5|206151.5|8
1736851570000|2025-01-14 10:46:10|206243.6|206153.6|206240.7|206150.7|206244.2|206154.2|206236|206146|12
1736851580000|2025-01-14 10:46:20|206240.5|206150.5|206235.9|206145.9|206240.5|206150.5|206231.4|206141.4|17
1736851590000|2025-01-14 10:46:30|206235.7|206145.7|206250.2|206160.2|206250.3|206160.3|206235.7|206145.7|16
1736851600000|2025-01-14 10:46:40|206247.7|206157.7|206250|206160|206252.1|206162.1|206247.4|206157.4|14
1736851610000|2025-01-14 10:46:50|206247.9|206157.9|206251.8|206161.8|206251.8|206161.8|206247.3|206157.3|9
1736851620000|2025-01-14 10:47:00|206250.2|206160.2|206243.5|206153.5|206252|206162|206243.5|206153.5|9
1736851630000|2025-01-14 10:47:10|206243.2|206153.2|206242.5|206152.5|206243.2|206153.2|206242.5|206152.5|3
1736851640000|2025-01-14 10:47:20|206242.9|206152.9|206244.5|206154.5|206244.5|206154.5|206234.9|206144.9|12
1736851650000|2025-01-14 10:47:30|206245.5|206155.5|206235.3|206145.3|206245.9|206155.9|206228.9|206138.9|14
1736851660000|2025-01-14 10:47:40|206232.7|206142.7|206196.6|206106.6|206234.6|206144.6|206193.4|206103.4|16
1736851670000|2025-01-14 10:47:50|206198.1|206108.1|206195.9|206105.9|206201.8|206111.8|206195.5|206105.5|8
1736851680000|2025-01-14 10:48:00|206195.3|206105.3|206206.8|206116.8|206210.9|206120.9|206195.3|206105.3|21
1736851690000|2025-01-14 10:48:10|206206.4|206116.4|206206.4|206116.4|206207.3|206117.3|206204.9|206114.9|7
1736851700000|2025-01-14 10:48:20|206211.8|206121.8|206206.5|206116.5|206211.8|206121.8|206205.1|206115.1|13
1736851710000|2025-01-14 10:48:30|206206.7|206116.7|206211.9|206121.9|206223.7|206133.7|206206.5|206116.5|13
1736851720000|2025-01-14 10:48:40|206214.1|206124.1|206212.7|206122.7|206219.4|206129.4|206211.8|206121.8|15
1736851730000|2025-01-14 10:48:50|206210|206120|206200.6|206110.6|206213.1|206123.1|206199|206109|19
1736851740000|2025-01-14 10:49:00|206204.8|206114.8|206205.4|206115.4|206205.5|206115.5|206203.5|206113.5|15
1736851750000|2025-01-14 10:49:10|206205.3|206115.3|206204|206114|206206.4|206116.4|206204|206114|17
1736851760000|2025-01-14 10:49:20|206203.9|206113.9|206203.7|206113.7|206204|206114|206203.4|206113.4|7
1736851770000|2025-01-14 10:49:30|206203.5|206113.5|206171.1|206081.1|206203.5|206113.5|206171.1|206081.1|20
1736851780000|2025-01-14 10:49:40|206169.2|206079.2|206171.5|206081.5|206173.3|206083.3|206169.2|206079.2|13
1736851790000|2025-01-14 10:49:50|206171.7|206081.7|206175.8|206085.8|206182.1|206092.1|206171.2|206081.2|19
1736851800000|2025-01-14 10:50:00|206175.7|206085.7|206178|206088|206184.4|206094.4|206169.9|206079.9|37
1736851810000|2025-01-14 10:50:10|206178.2|206088.2|206181.4|206091.4|206182.5|206092.5|206175.5|206085.5|19
1736851820000|2025-01-14 10:50:20|206181.6|206091.6|206182.3|206092.3|206182.3|206092.3|206176.7|206086.7|23
1736851830000|2025-01-14 10:50:30|206182.1|206092.1|206199.3|206109.3|206201.5|206111.5|206182.1|206092.1|11
1736851840000|2025-01-14 10:50:40|206198.9|206108.9|206197.4|206107.4|206199.4|206109.4|206196.2|206106.2|10
1736851850000|2025-01-14 10:50:50|206196.6|206106.6|206196.6|206106.6|206196.6|206106.6|206196.6|206106.6|1
1736851860000|2025-01-14 10:51:00|206197.4|206107.4|206197.4|206107.4|206197.6|206107.6|206197.4|206107.4|3
1736851870000|2025-01-14 10:51:10|206195.7|206105.7|206192.6|206102.6|206198.3|206108.3|206189.2|206099.2|10
1736851880000|2025-01-14 10:51:20|206198.3|206108.3|206179.2|206089.2|206198.3|206108.3|206175|206085|10
1736851890000|2025-01-14 10:51:30|206173.5|206083.5|206174.2|206084.2|206187|206097|206169.8|206079.8|24
1736851900000|2025-01-14 10:51:40|206174.3|206084.3|206123.3|206033.3|206174.3|206084.3|206115.1|206025.1|25
1736851910000|2025-01-14 10:51:50|206124.4|206034.4|206115.8|206025.8|206124.4|206034.4|206115.5|206025.5|20
1736851920000|2025-01-14 10:52:00|206119.8|206029.8|206117.5|206027.5|206122.9|206032.9|206111.3|206021.3|23
1736851930000|2025-01-14 10:52:10|206117.2|206027.2|206120.6|206030.6|206131.7|206041.7|206117.2|206027.2|18
1736851940000|2025-01-14 10:52:20|206120.8|206030.8|206121.9|206031.9|206126.8|206036.8|206120.8|206030.8|5
1736851950000|2025-01-14 10:52:30|206121.8|206031.8|206121.2|206031.2|206125.7|206035.7|206111.4|206021.4|14
1736851960000|2025-01-14 10:52:40|206116.1|206026.1|206108.1|206018.1|206124.1|206034.1|206099.2|206009.2|17
1736851970000|2025-01-14 10:52:50|206107.2|206017.2|206107|206017|206108.9|206018.9|206098.6|206008.6|18
1736851980000|2025-01-14 10:53:00|206105.7|206015.7|206102.3|206012.3|206107|206017|206102.3|206012.3|9
1736851990000|2025-01-14 10:53:10|206105.9|206015.9|206121|206031|206121|206031|206105.9|206015.9|7
1736852000000|2025-01-14 10:53:20|206120.3|206030.3|206127.6|206037.6|206127.6|206037.6|206112.7|206022.7|18
1736852010000|2025-01-14 10:53:30|206128.1|206038.1|206142.7|206052.7|206150.3|206060.3|206127.6|206037.6|15
1736852020000|2025-01-14 10:53:40|206144|206054|206235.2|206145.2|206255.9|206165.9|206142.7|206052.7|26
1736852030000|2025-01-14 10:53:50|206235.7|206145.7|206236.6|206146.6|206249|206159|206234.9|206144.9|25
1736852040000|2025-01-14 10:54:00|206233|206143|206265.9|206175.9|206269.4|206179.4|206233|206143|31
1736852050000|2025-01-14 10:54:10|206265.7|206175.7|206270|206180|206270|206180|206265.4|206175.4|5
1736852060000|2025-01-14 10:54:20|206269.1|206179.1|206268.2|206178.2|206269.1|206179.1|206268.2|206178.2|2
1736852070000|2025-01-14 10:54:30|206269.2|206179.2|206266.8|206176.8|206269.2|206179.2|206263.1|206173.1|8
1736852080000|2025-01-14 10:54:40|206268|206178|206258.8|206168.8|206268|206178|206256.9|206166.9|4
1736852090000|2025-01-14 10:54:50|206262.3|206172.3|206261.6|206171.6|206262.3|206172.3|206258.7|206168.7|9
1736852100000|2025-01-14 10:55:00|206261.8|206171.8|206272|206182|206273.7|206183.7|206258.1|206168.1|18
1736852110000|2025-01-14 10:55:10|206272.2|206182.2|206273.2|206183.2|206275.2|206185.2|206271.5|206181.5|16
1736852120000|2025-01-14 10:55:20|206279.4|206189.4|206290|206200|206291.3|206201.3|206277.3|206187.3|19
1736852130000|2025-01-14 10:55:30|206294.7|206204.7|206296.1|206206.1|206297.9|206207.9|206288.3|206198.3|24
1736852140000|2025-01-14 10:55:40|206297.1|206207.1|206321.6|206231.6|206321.6|206231.6|206295.2|206205.2|13
1736852150000|2025-01-14 10:55:50|206314.4|206224.4|206327.2|206237.2|206327.2|206237.2|206311.7|206221.7|16
1736852160000|2025-01-14 10:56:00|206327.4|206237.4|206329.8|206239.8|206330.3|206240.3|206322|206232|18
1736852170000|2025-01-14 10:56:10|206329.5|206239.5|206318.2|206228.2|206330.1|206240.1|206318.2|206228.2|15
1736852180000|2025-01-14 10:56:20|206318|206228|206312|206222|206318|206228|206305.2|206215.2|13
1736852190000|2025-01-14 10:56:30|206310.2|206220.2|206311.4|206221.4|206315.2|206225.2|206310.2|206220.2|26
1736852200000|2025-01-14 10:56:40|206311.2|206221.2|206310.9|206220.9|206314.5|206224.5|206310.5|206220.5|27
1736852210000|2025-01-14 10:56:50|206311.1|206221.1|206311.1|206221.1|206311.3|206221.3|206310.5|206220.5|19
1736852220000|2025-01-14 10:57:00|206310.7|206220.7|206310.8|206220.8|206311.3|206221.3|206310.7|206220.7|4
1736852230000|2025-01-14 10:57:10|206310.4|206220.4|206297.4|206207.4|206310.4|206220.4|206295.4|206205.4|10
1736852240000|2025-01-14 10:57:20|206297.2|206207.2|206318.2|206228.2|206318.8|206228.8|206296.2|206206.2|24
1736852250000|2025-01-14 10:57:30|206320.8|206230.8|206322.5|206232.5|206323.9|206233.9|206315.5|206225.5|22
1736852260000|2025-01-14 10:57:40|206321.5|206231.5|206316.9|206226.9|206323.9|206233.9|206316.2|206226.2|23
1736852270000|2025-01-14 10:57:50|206323.3|206233.3|206318.1|206228.1|206323.3|206233.3|206315.8|206225.8|6
1736852280000|2025-01-14 10:58:00|206317.7|206227.7|206310.9|206220.9|206317.7|206227.7|206310.9|206220.9|7
1736852290000|2025-01-14 10:58:10|206316.7|206226.7|206307.3|206217.3|206325.6|206235.6|206307.3|206217.3|16
1736852300000|2025-01-14 10:58:20|206307.1|206217.1|206311.3|206221.3|206315.4|206225.4|206306.6|206216.6|16
1736852310000|2025-01-14 10:58:30|206312.5|206222.5|206313.8|206223.8|206314.2|206224.2|206312.5|206222.5|7
1736852320000|2025-01-14 10:58:40|206313.6|206223.6|206313.8|206223.8|206313.8|206223.8|206313.3|206223.3|5
1736852330000|2025-01-14 10:58:50|206313.6|206223.6|206311.5|206221.5|206314|206224|206311.4|206221.4|5
1736852340000|2025-01-14 10:59:00|206310.1|206220.1|206291.1|206201.1|206310.1|206220.1|206287.2|206197.2|11
1736852350000|2025-01-14 10:59:10|206291.9|206201.9|206289.5|206199.5|206292.1|206202.1|206289.1|206199.1|12
1736852360000|2025-01-14 10:59:20|206289.7|206199.7|206286.9|206196.9|206289.9|206199.9|206284|206194|9
1736852370000|2025-01-14 10:59:30|206287.1|206197.1|206286.5|206196.5|206288.1|206198.1|206284.5|206194.5|19
1736852380000|2025-01-14 10:59:40|206285.1|206195.1|206285.3|206195.3|206286.1|206196.1|206281|206191|13
1736852390000|2025-01-14 10:59:50|206285.1|206195.1|206285.8|206195.8|206289.6|206199.6|206284.9|206194.9|17
1736852400000|2025-01-14 11:00:00|206292|206202|206326.7|206236.7|206327.3|206237.3|206289.2|206199.2|29
1736852410000|2025-01-14 11:00:10|206327.1|206237.1|206365.9|206275.9|206370.4|206280.4|206317.3|206227.3|29
1736852420000|2025-01-14 11:00:20|206364|206274|206382.6|206292.6|206384.1|206294.1|206363.8|206273.8|21
1736852430000|2025-01-14 11:00:30|206383|206293|206397|206307|206404.5|206314.5|206383|206293|17
1736852440000|2025-01-14 11:00:40|206396.8|206306.8|206400|206310|206401.8|206311.8|206391.5|206301.5|21
1736852450000|2025-01-14 11:00:50|206400.1|206310.1|206400.3|206310.3|206400.3|206310.3|206400.1|206310.1|2
1736852460000|2025-01-14 11:01:00|206400.6|206310.6|206400.6|206310.6|206405.2|206315.2|206400.6|206310.6|6
1736852470000|2025-01-14 11:01:10|206400.8|206310.8|206401|206311|206401|206311|206400.8|206310.8|2
1736852480000|2025-01-14 11:01:20|206405|206315|206405|206315|206405|206315|206405|206315|1
1736852490000|2025-01-14 11:01:30|206405.3|206315.3|206403.9|206313.9|206405.3|206315.3|206403.7|206313.7|5
1736852500000|2025-01-14 11:01:40|206403.7|206313.7|206402.7|206312.7|206404.1|206314.1|206402.7|206312.7|4
1736852510000|2025-01-14 11:01:50|206402.9|206312.9|206403.6|206313.6|206403.6|206313.6|206402.9|206312.9|5
1736852520000|2025-01-14 11:02:00|206408.7|206318.7|206415.1|206325.1|206430.2|206340.2|206408.7|206318.7|9
1736852530000|2025-01-14 11:02:10|206415.8|206325.8|206423.1|206333.1|206426.1|206336.1|206415.4|206325.4|13
1736852540000|2025-01-14 11:02:20|206421.2|206331.2|206403.8|206313.8|206421.2|206331.2|206403.8|206313.8|13
1736852550000|2025-01-14 11:02:30|206404.8|206314.8|206412.8|206322.8|206412.8|206322.8|206403.8|206313.8|11
1736852570000|2025-01-14 11:02:50|206410.5|206320.5|206408|206318|206410.5|206320.5|206405.2|206315.2|4
1736852580000|2025-01-14 11:03:00|206409.2|206319.2|206410.4|206320.4|206410.6|206320.6|206404.6|206314.6|7
1736852590000|2025-01-14 11:03:10|206412.7|206322.7|206410.6|206320.6|206412.7|206322.7|206409.4|206319.4|4
1736852600000|2025-01-14 11:03:20|206411.4|206321.4|206426.2|206336.2|206429.1|206339.1|206411.4|206321.4|8
1736852610000|2025-01-14 11:03:30|206426.5|206336.5|206426.6|206336.6|206428.9|206338.9|206426.2|206336.2|4
1736852620000|2025-01-14 11:03:40|206425.8|206335.8|206402.4|206312.4|206429.1|206339.1|206402.4|206312.4|9
1736852630000|2025-01-14 11:03:50|206399.8|206309.8|206396.6|206306.6|206399.8|206309.8|206396.6|206306.6|6
1736852640000|2025-01-14 11:04:00|206394.5|206304.5|206362.5|206272.5|206394.5|206304.5|206362.5|206272.5|14
1736852660000|2025-01-14 11:04:20|206362.3|206272.3|206354.6|206264.6|206363.6|206273.6|206343.7|206253.7|14
1736852680000|2025-01-14 11:04:40|206354.8|206264.8|206411.4|206321.4|206411.4|206321.4|206352|206262|10
1736852690000|2025-01-14 11:04:50|206411.2|206321.2|206410.8|206320.8|206411.2|206321.2|206409.4|206319.4|4
1736852700000|2025-01-14 11:05:00|206410.4|206320.4|206410.1|206320.1|206412.4|206322.4|206406.8|206316.8|11
1736852710000|2025-01-14 11:05:10|206409.9|206319.9|206413.3|206323.3|206413.3|206323.3|206409.9|206319.9|5
1736852720000|2025-01-14 11:05:20|206412.3|206322.3|206412.9|206322.9|206412.9|206322.9|206412.3|206322.3|2
1736852730000|2025-01-14 11:05:30|206415.7|206325.7|206415.2|206325.2|206418.5|206328.5|206412.7|206322.7|8
1736852740000|2025-01-14 11:05:40|206417.4|206327.4|206414.5|206324.5|206418|206328|206414.4|206324.4|4
1736852750000|2025-01-14 11:05:50|206417.2|206327.2|206414.6|206324.6|206417.2|206327.2|206414.2|206324.2|3
1736852760000|2025-01-14 11:06:00|206414.2|206324.2|206414.6|206324.6|206414.6|206324.6|206414|206324|4
1736852770000|2025-01-14 11:06:10|206414.4|206324.4|206410|206320|206414.4|206324.4|206410|206320|4
1736852780000|2025-01-14 11:06:20|206409.6|206319.6|206415.6|206325.6|206415.6|206325.6|206408.8|206318.8|7
1736852790000|2025-01-14 11:06:30|206414.7|206324.7|206414.4|206324.4|206417|206327|206414.4|206324.4|4
1736852800000|2025-01-14 11:06:40|206415.3|206325.3|206413.4|206323.4|206415.3|206325.3|206413.4|206323.4|4
1736852810000|2025-01-14 11:06:50|206414|206324|206413.7|206323.7|206416.4|206326.4|206413.7|206323.7|3
1736852820000|2025-01-14 11:07:00|206413.5|206323.5|206413.5|206323.5|206413.5|206323.5|206413.5|206323.5|1
1736852830000|2025-01-14 11:07:10|206413.3|206323.3|206413.5|206323.5|206413.5|206323.5|206413.3|206323.3|2
1736852840000|2025-01-14 11:07:20|206413.1|206323.1|206407.8|206317.8|206413.1|206323.1|206406.8|206316.8|4
1736852850000|2025-01-14 11:07:30|206407.6|206317.6|206404.6|206314.6|206407.6|206317.6|206404.6|206314.6|4
1736852860000|2025-01-14 11:07:40|206405.6|206315.6|206357.3|206267.3|206412|206322|206357.1|206267.1|11
1736852870000|2025-01-14 11:07:50|206357.2|206267.2|206376.4|206286.4|206379.9|206289.9|206356|206266|13
1736852880000|2025-01-14 11:08:00|206376.2|206286.2|206376.4|206286.4|206376.4|206286.4|206376.2|206286.2|2
1736852890000|2025-01-14 11:08:10|206377|206287|206378|206288|206379.4|206289.4|206376.2|206286.2|10
1736852900000|2025-01-14 11:08:20|206375.8|206285.8|206373.6|206283.6|206375.8|206285.8|206373.6|206283.6|3
1736852910000|2025-01-14 11:08:30|206323.4|206233.4|206259.3|206169.3|206323.4|206233.4|206259.3|206169.3|23
1736852920000|2025-01-14 11:08:40|206258.5|206168.5|206240.1|206150.1|206260.9|206170.9|206239.7|206149.7|19
1736852930000|2025-01-14 11:08:50|206239.8|206149.8|206234.6|206144.6|206240|206150|206234.6|206144.6|14
1736852940000|2025-01-14 11:09:00|206242.4|206152.4|206230.7|206140.7|206242.4|206152.4|206230.7|206140.7|15
1736852950000|2025-01-14 11:09:10|206226.8|206136.8|206202.6|206112.6|206227.7|206137.7|206200.6|206110.6|20
1736852960000|2025-01-14 11:09:20|206201.6|206111.6|206193.1|206103.1|206202|206112|206193.1|206103.1|10
1736852970000|2025-01-14 11:09:30|206191.6|206101.6|206177.6|206087.6|206213.4|206123.4|206169.7|206079.7|22
1736852980000|2025-01-14 11:09:40|206180.1|206090.1|206176.1|206086.1|206184.6|206094.6|206176.1|206086.1|12
1736852990000|2025-01-14 11:09:50|206176.3|206086.3|206180.1|206090.1|206182.5|206092.5|206173.8|206083.8|15
1736853000000|2025-01-14 11:10:00|206177.2|206087.2|206156.1|206066.1|206181.9|206091.9|206154.9|206064.9|22
1736853010000|2025-01-14 11:10:10|206156.3|206066.3|206144|206054|206156.3|206066.3|206144|206054|15
1736853020000|2025-01-14 11:10:20|206143.6|206053.6|206146|206056|206146|206056|206143.6|206053.6|2
1736853030000|2025-01-14 11:10:30|206149.2|206059.2|206146|206056|206155.3|206065.3|206145.9|206055.9|18
1736853040000|2025-01-14 11:10:40|206150.8|206060.8|206151|206061|206153.2|206063.2|206147.4|206057.4|17
1736853050000|2025-01-14 11:10:50|206150.8|206060.8|206160.9|206070.9|206169.9|206079.9|206150.8|206060.8|13
1736853060000|2025-01-14 11:11:00|206161.1|206071.1|206160.1|206070.1|206161.1|206071.1|206160.1|206070.1|7
1736853070000|2025-01-14 11:11:10|206156.1|206066.1|206153.1|206063.1|206156.8|206066.8|206152.2|206062.2|13
1736853080000|2025-01-14 11:11:20|206150.8|206060.8|206150.7|206060.7|206153.1|206063.1|206141.3|206051.3|23
1736853090000|2025-01-14 11:11:30|206149.7|206059.7|206154.2|206064.2|206155.1|206065.1|206149.7|206059.7|7
1736853100000|2025-01-14 11:11:40|206153.4|206063.4|206149.3|206059.3|206153.4|206063.4|206145.1|206055.1|16
1736853110000|2025-01-14 11:11:50|206147.9|206057.9|206150.1|206060.1|206150.1|206060.1|206147.9|206057.9|4
1736853120000|2025-01-14 11:12:00|206148.8|206058.8|206139.5|206049.5|206148.8|206058.8|206135.7|206045.7|12
1736853130000|2025-01-14 11:12:10|206139.7|206049.7|206143.6|206053.6|206145.8|206055.8|206139.7|206049.7|5
1736853140000|2025-01-14 11:12:20|206137.6|206047.6|206144.7|206054.7|206148.9|206058.9|206137.6|206047.6|9
1736853150000|2025-01-14 11:12:30|206146.6|206056.6|206141|206051|206149.7|206059.7|206139.2|206049.2|8
1736853160000|2025-01-14 11:12:40|206140.8|206050.8|206140.3|206050.3|206144.9|206054.9|206136.7|206046.7|12
1736853170000|2025-01-14 11:12:50|206139.9|206049.9|206147.3|206057.3|206147.3|206057.3|206139.7|206049.7|6
1736853180000|2025-01-14 11:13:00|206150.6|206060.6|206145.9|206055.9|206150.6|206060.6|206142|206052|7
1736853190000|2025-01-14 11:13:10|206146.5|206056.5|206203.5|206113.5|206210.8|206120.8|206146.5|206056.5|11
1736853200000|2025-01-14 11:13:20|206203.7|206113.7|206204.7|206114.7|206204.9|206114.9|206203.5|206113.5|8
1736853210000|2025-01-14 11:13:30|206205.5|206115.5|206208.8|206118.8|206212.9|206122.9|206205.5|206115.5|11
1736853230000|2025-01-14 11:13:50|206208.6|206118.6|206239.8|206149.8|206239.8|206149.8|206205.1|206115.1|18
1736853240000|2025-01-14 11:14:00|206234.5|206144.5|206247.9|206157.9|206251.1|206161.1|206234.5|206144.5|14
1736853250000|2025-01-14 11:14:10|206250.4|206160.4|206251.7|206161.7|206258.9|206168.9|206250.4|206160.4|7
1736853260000|2025-01-14 11:14:20|206251.9|206161.9|206250.1|206160.1|206252.3|206162.3|206250.1|206160.1|10
1736853270000|2025-01-14 11:14:30|206250.3|206160.3|206258|206168|206258|206168|206249.9|206159.9|8
1736853280000|2025-01-14 11:14:40|206257|206167|206251|206161|206257|206167|206251|206161|8
1736853290000|2025-01-14 11:14:50|206248.7|206158.7|206235.2|206145.2|206248.7|206158.7|206233.2|206143.2|4
1736853300000|2025-01-14 11:15:00|206235|206145|206235|206145|206235|206145|206235|206145|1
1736853310000|2025-01-14 11:15:10|206232.1|206142.1|206279.7|206189.7|206281|206191|206232.1|206142.1|21
1736853320000|2025-01-14 11:15:20|206278|206188|206285|206195|206287.8|206197.8|206277.6|206187.6|12
1736853330000|2025-01-14 11:15:30|206285.6|206195.6|206293|206203|206295.6|206205.6|206285|206195|10
1736853340000|2025-01-14 11:15:40|206294.9|206204.9|206294.8|206204.8|206300.8|206210.8|206291.8|206201.8|19
1736853350000|2025-01-14 11:15:50|206300.3|206210.3|206290.1|206200.1|206300.4|206210.4|206290|206200|11
1736853360000|2025-01-14 11:16:00|206290.7|206200.7|206296.8|206206.8|206297.1|206207.1|206288.8|206198.8|14
1736853370000|2025-01-14 11:16:10|206296.6|206206.6|206296.8|206206.8|206303.2|206213.2|206296.5|206206.5|7
1736853380000|2025-01-14 11:16:20|206298.8|206208.8|206300.8|206210.8|206302.4|206212.4|206294|206204|16
1736853390000|2025-01-14 11:16:30|206306.3|206216.3|206335.5|206245.5|206337|206247|206306.3|206216.3|23
1736853400000|2025-01-14 11:16:40|206335.7|206245.7|206334.8|206244.8|206350.1|206260.1|206334.2|206244.2|27
1736853410000|2025-01-14 11:16:50|206335|206245|206335.8|206245.8|206335.8|206245.8|206335|206245|3
1736853420000|2025-01-14 11:17:00|206335.5|206245.5|206332.8|206242.8|206335.5|206245.5|206332.6|206242.6|10
1736853430000|2025-01-14 11:17:10|206333|206243|206328.2|206238.2|206333|206243|206327.8|206237.8|8
1736853440000|2025-01-14 11:17:20|206328.4|206238.4|206330.8|206240.8|206333.6|206243.6|206323.9|206233.9|19
1736853450000|2025-01-14 11:17:30|206329.8|206239.8|206334.7|206244.7|206340.8|206250.8|206329.8|206239.8|20
1736853460000|2025-01-14 11:17:40|206335.2|206245.2|206335.6|206245.6|206335.9|206245.9|206335.2|206245.2|6
1736853470000|2025-01-14 11:17:50|206339.7|206249.7|206336.8|206246.8|206339.7|206249.7|206336.8|206246.8|5
1736853480000|2025-01-14 11:18:00|206336.6|206246.6|206340|206250|206340|206250|206336|206246|18
1736853490000|2025-01-14 11:18:10|206337.6|206247.6|206336|206246|206340.9|206250.9|206336|206246|14
1736853500000|2025-01-14 11:18:20|206335.6|206245.6|206335.9|206245.9|206336.5|206246.5|206335.5|206245.5|13
1736853510000|2025-01-14 11:18:30|206336.1|206246.1|206336.3|206246.3|206336.4|206246.4|206335.9|206245.9|5
1736853520000|2025-01-14 11:18:40|206339|206249|206331.9|206241.9|206339|206249|206330.1|206240.1|20
1736853530000|2025-01-14 11:18:50|206332.5|206242.5|206341.3|206251.3|206341.3|206251.3|206331.5|206241.5|17
1736853540000|2025-01-14 11:19:00|206341.1|206251.1|206341|206251|206341.5|206251.5|206340.5|206250.5|8
1736853550000|2025-01-14 11:19:10|206341.2|206251.2|206371.3|206281.3|206372.1|206282.1|206341.2|206251.2|24
1736853560000|2025-01-14 11:19:20|206368.2|206278.2|206370.4|206280.4|206370.9|206280.9|206363.9|206273.9|17
1736853570000|2025-01-14 11:19:30|206370.2|206280.2|206372.2|206282.2|206372.2|206282.2|206370.2|206280.2|9
1736853580000|2025-01-14 11:19:40|206368.8|206278.8|206365.6|206275.6|206368.8|206278.8|206364.6|206274.6|19
1736853590000|2025-01-14 11:19:50|206364.8|206274.8|206364.2|206274.2|206367.5|206277.5|206364|206274|10
1736853600000|2025-01-14 11:20:00|206366.6|206276.6|206364.5|206274.5|206366.8|206276.8|206364.2|206274.2|4
1736853610000|2025-01-14 11:20:10|206364.7|206274.7|206368.1|206278.1|206368.2|206278.2|206364.5|206274.5|14
1736853620000|2025-01-14 11:20:20|206368.3|206278.3|206367.3|206277.3|206368.3|206278.3|206367.3|206277.3|6
1736853630000|2025-01-14 11:20:30|206367.1|206277.1|206367.3|206277.3|206368.5|206278.5|206366.7|206276.7|10
1736853640000|2025-01-14 11:20:40|206367.5|206277.5|206368|206278|206368.4|206278.4|206366.7|206276.7|11
1736853650000|2025-01-14 11:20:50|206367.7|206277.7|206363|206273|206371.8|206281.8|206357.8|206267.8|16
1736853660000|2025-01-14 11:21:00|206362.6|206272.6|206362.4|206272.4|206366.6|206276.6|206362|206272|9
1736853670000|2025-01-14 11:21:10|206363.2|206273.2|206365.1|206275.1|206367.5|206277.5|206363.2|206273.2|6
1736853680000|2025-01-14 11:21:20|206366.1|206276.1|206366|206276|206367.4|206277.4|206365.8|206275.8|6
1736853690000|2025-01-14 11:21:30|206365.8|206275.8|206366|206276|206366|206276|206365.8|206275.8|2
1736853700000|2025-01-14 11:21:40|206363.6|206273.6|206360.6|206270.6|206363.8|206273.8|206358.2|206268.2|7
1736853710000|2025-01-14 11:21:50|206369.2|206279.2|206362.2|206272.2|206370.6|206280.6|206362.2|206272.2|7
1736853720000|2025-01-14 11:22:00|206365.1|206275.1|206368.9|206278.9|206371.9|206281.9|206365.1|206275.1|5
1736853730000|2025-01-14 11:22:10|206366.6|206276.6|206364|206274|206366.6|206276.6|206363.8|206273.8|3
1736853740000|2025-01-14 11:22:20|206366.7|206276.7|206364.7|206274.7|206370.9|206280.9|206364.2|206274.2|16
1736853760000|2025-01-14 11:22:40|206363.9|206273.9|206364.1|206274.1|206364.3|206274.3|206363.9|206273.9|4
1736853770000|2025-01-14 11:22:50|206364.7|206274.7|206363|206273|206364.7|206274.7|206363|206273|5
1736853790000|2025-01-14 11:23:10|206364|206274|206412.2|206322.2|206419.2|206329.2|206364|206274|18
1736853800000|2025-01-14 11:23:20|206411.8|206321.8|206411.8|206321.8|206411.8|206321.8|206411.8|206321.8|1
1736853810000|2025-01-14 11:23:30|206411.4|206321.4|206408.8|206318.8|206411.4|206321.4|206408.4|206318.4|5
1736853820000|2025-01-14 11:23:40|206408.4|206318.4|206409|206319|206409.6|206319.6|206407.4|206317.4|15
1736853830000|2025-01-14 11:23:50|206408.7|206318.7|206408.4|206318.4|206410.4|206320.4|206407.4|206317.4|9
1736853840000|2025-01-14 11:24:00|206410.8|206320.8|206412.4|206322.4|206412.6|206322.6|206402.2|206312.2|14
1736853850000|2025-01-14 11:24:10|206412.2|206322.2|206411.1|206321.1|206412.2|206322.2|206410.9|206320.9|6
1736853860000|2025-01-14 11:24:20|206410.3|206320.3|206376.8|206286.8|206410.3|206320.3|206371.6|206281.6|9
1736853870000|2025-01-14 11:24:30|206376.6|206286.6|206414.6|206324.6|206416|206326|206376.4|206286.4|13
1736853880000|2025-01-14 11:24:40|206414.8|206324.8|206414.2|206324.2|206418.1|206328.1|206411.9|206321.9|15
1736853890000|2025-01-14 11:24:50|206414|206324|206414.8|206324.8|206414.8|206324.8|206411.7|206321.7|12
1736853900000|2025-01-14 11:25:00|206416.8|206326.8|206401.1|206311.1|206420.7|206330.7|206400.1|206310.1|21
1736853910000|2025-01-14 11:25:10|206403.9|206313.9|206368.6|206278.6|206403.9|206313.9|206364.2|206274.2|17
1736853920000|2025-01-14 11:25:20|206368.4|206278.4|206323.6|206233.6|206369.5|206279.5|206316.5|206226.5|25
1736853930000|2025-01-14 11:25:30|206324.2|206234.2|206307.6|206217.6|206324.2|206234.2|206307.6|206217.6|13
1736853940000|2025-01-14 11:25:40|206308.4|206218.4|206296.8|206206.8|206308.4|206218.4|206294.4|206204.4|21
1736853950000|2025-01-14 11:25:50|206297.8|206207.8|206274.6|206184.6|206297.8|206207.8|206274.2|206184.2|17
1736853960000|2025-01-14 11:26:00|206276.9|206186.9|206275.2|206185.2|206280.3|206190.3|206274|206184|9
1736853970000|2025-01-14 11:26:10|206270.8|206180.8|206276|206186|206277.8|206187.8|206270.8|206180.8|10
1736853980000|2025-01-14 11:26:20|206276.6|206186.6|206276.3|206186.3|206276.7|206186.7|206275.1|206185.1|7
1736853990000|2025-01-14 11:26:30|206276.7|206186.7|206277.1|206187.1|206277.1|206187.1|206276.7|206186.7|4
1736854000000|2025-01-14 11:26:40|206278.7|206188.7|206278.6|206188.6|206280.5|206190.5|206278.6|206188.6|3
1736854010000|2025-01-14 11:26:50|206278.8|206188.8|206278.8|206188.8|206278.8|206188.8|206278.8|206188.8|1
1736854020000|2025-01-14 11:27:00|206278.6|206188.6|206278.8|206188.8|206278.8|206188.8|206278.6|206188.6|2
1736854030000|2025-01-14 11:27:10|206279|206189|206280.7|206190.7|206280.7|206190.7|206278.3|206188.3|8
1736854050000|2025-01-14 11:27:30|206276.6|206186.6|206281|206191|206281.5|206191.5|206276.6|206186.6|4
1736854060000|2025-01-14 11:27:40|206283.3|206193.3|206272.3|206182.3|206283.3|206193.3|206267.1|206177.1|28
1736854070000|2025-01-14 11:27:50|206271.5|206181.5|206270.4|206180.4|206271.5|206181.5|206260.1|206170.1|17
1736854080000|2025-01-14 11:28:00|206268.5|206178.5|206273.5|206183.5|206275.4|206185.4|206257.2|206167.2|22
1736854090000|2025-01-14 11:28:10|206278.3|206188.3|206278.3|206188.3|206284.8|206194.8|206276.5|206186.5|11
1736854100000|2025-01-14 11:28:20|206279.3|206189.3|206282.2|206192.2|206286.8|206196.8|206279.3|206189.3|7
1736854110000|2025-01-14 11:28:30|206282.8|206192.8|206316.1|206226.1|206321.6|206231.6|206280|206190|11
1736854120000|2025-01-14 11:28:40|206321.6|206231.6|206317.8|206227.8|206322.1|206232.1|206317.8|206227.8|6
1736854130000|2025-01-14 11:28:50|206321.9|206231.9|206318.2|206228.2|206321.9|206231.9|206318.2|206228.2|4
1736854140000|2025-01-14 11:29:00|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|1
1736854150000|2025-01-14 11:29:10|206318|206228|206318.6|206228.6|206321.9|206231.9|206318|206228|4
1736854160000|2025-01-14 11:29:20|206322.3|206232.3|206319.1|206229.1|206322.3|206232.3|206319.1|206229.1|2
1736854170000|2025-01-14 11:29:30|206322.3|206232.3|206318.4|206228.4|206322.3|206232.3|206318|206228|9
1736854180000|2025-01-14 11:29:40|206320.8|206230.8|206317.6|206227.6|206320.8|206230.8|206317.6|206227.6|2
1736854190000|2025-01-14 11:29:50|206316.2|206226.2|206320.4|206230.4|206321.6|206231.6|206316.2|206226.2|8
1736854200000|2025-01-14 11:30:00|206317.3|206227.3|206300.4|206210.4|206317.3|206227.3|206289.4|206199.4|21
1736854210000|2025-01-14 11:30:10|206299.4|206209.4|206296.7|206206.7|206301.6|206211.6|206295.9|206205.9|13
1736854220000|2025-01-14 11:30:20|206296.5|206206.5|206296.1|206206.1|206296.7|206206.7|206296.1|206206.1|9
1736854230000|2025-01-14 11:30:30|206295.1|206205.1|206292.2|206202.2|206296.8|206206.8|206286.8|206196.8|22
1736854240000|2025-01-14 11:30:40|206292.9|206202.9|206292.8|206202.8|206293.5|206203.5|206292.5|206202.5|15
1736854250000|2025-01-14 11:30:50|206292.1|206202.1|206296.5|206206.5|206296.8|206206.8|206288.3|206198.3|21
1736854260000|2025-01-14 11:31:00|206295.2|206205.2|206325.3|206235.3|206325.3|206235.3|206294.9|206204.9|12
1736854270000|2025-01-14 11:31:10|206335.3|206245.3|206331.8|206241.8|206336.2|206246.2|206331|206241|26
1736854280000|2025-01-14 11:31:20|206333.4|206243.4|206339.6|206249.6|206339.6|206249.6|206330.4|206240.4|14
1736854290000|2025-01-14 11:31:30|206339.5|206249.5|206337.3|206247.3|206340.1|206250.1|206336.6|206246.6|11
1736854300000|2025-01-14 11:31:40|206337|206247|206332.6|206242.6|206337.3|206247.3|206330.3|206240.3|23
1736854310000|2025-01-14 11:31:50|206332.5|206242.5|206337.5|206247.5|206337.5|206247.5|206331.6|206241.6|8
1736854320000|2025-01-14 11:32:00|206335.3|206245.3|206334.5|206244.5|206337.1|206247.1|206334.4|206244.4|11
1736854330000|2025-01-14 11:32:10|206334.6|206244.6|206339.2|206249.2|206347.2|206257.2|206332.8|206242.8|20
1736854340000|2025-01-14 11:32:20|206339.4|206249.4|206336.9|206246.9|206341.8|206251.8|206328.7|206238.7|30
1736854350000|2025-01-14 11:32:30|206337.5|206247.5|206328|206238|206338.7|206248.7|206327|206237|18
1736854360000|2025-01-14 11:32:40|206327.2|206237.2|206327.6|206237.6|206329.3|206239.3|206321.6|206231.6|11
1736854370000|2025-01-14 11:32:50|206327.4|206237.4|206318.8|206228.8|206327.6|206237.6|206318.4|206228.4|10
1736854380000|2025-01-14 11:33:00|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|1
1736854390000|2025-01-14 11:33:10|206318.6|206228.6|206318.6|206228.6|206318.8|206228.8|206318.6|206228.6|5
1736854400000|2025-01-14 11:33:20|206318.2|206228.2|206320.5|206230.5|206321.9|206231.9|206315.5|206225.5|15
1736854410000|2025-01-14 11:33:30|206320.7|206230.7|206321.7|206231.7|206324.3|206234.3|206313|206223|22
1736854420000|2025-01-14 11:33:40|206321.9|206231.9|206318.8|206228.8|206322.2|206232.2|206318.6|206228.6|7
1736854430000|2025-01-14 11:33:50|206323.7|206233.7|206319.6|206229.6|206323.7|206233.7|206319.5|206229.5|8
1736854440000|2025-01-14 11:34:00|206319.8|206229.8|206319.9|206229.9|206319.9|206229.9|206319.8|206229.8|2
1736854450000|2025-01-14 11:34:10|206319.8|206229.8|206319.9|206229.9|206320|206230|206315.7|206225.7|9
1736854460000|2025-01-14 11:34:20|206314.9|206224.9|206317.7|206227.7|206324.7|206234.7|206314.2|206224.2|12
1736854470000|2025-01-14 11:34:30|206323.5|206233.5|206321.1|206231.1|206325.2|206235.2|206321|206231|7
1736854480000|2025-01-14 11:34:40|206321.3|206231.3|206327.3|206237.3|206330.5|206240.5|206320.7|206230.7|20
1736854490000|2025-01-14 11:34:50|206327.7|206237.7|206326.4|206236.4|206332.1|206242.1|206321.9|206231.9|15
1736854500000|2025-01-14 11:35:00|206329.4|206239.4|206331.3|206241.3|206331.6|206241.6|206326.9|206236.9|15
1736854510000|2025-01-14 11:35:10|206331.2|206241.2|206331.9|206241.9|206332.1|206242.1|206327.1|206237.1|17
1736854520000|2025-01-14 11:35:20|206332.4|206242.4|206331.5|206241.5|206332.5|206242.5|206331.5|206241.5|4
1736854530000|2025-01-14 11:35:30|206331.2|206241.2|206328.5|206238.5|206331.7|206241.7|206327.1|206237.1|15
1736854540000|2025-01-14 11:35:40|206328.8|206238.8|206334.3|206244.3|206340.1|206250.1|206327.2|206237.2|16
1736854550000|2025-01-14 11:35:50|206334.4|206244.4|206392.1|206302.1|206393.4|206303.4|206334.4|206244.4|17
1736854560000|2025-01-14 11:36:00|206391.9|206301.9|206286.5|206196.5|206407.2|206317.2|206286.5|206196.5|27
1736854570000|2025-01-14 11:36:10|206286.1|206196.1|206289.4|206199.4|206294.9|206204.9|206285.8|206195.8|12
1736854580000|2025-01-14 11:36:20|206288.9|206198.9|206280.7|206190.7|206288.9|206198.9|206279.8|206189.8|14
1736854590000|2025-01-14 11:36:30|206280.5|206190.5|206280.1|206190.1|206280.9|206190.9|206278.9|206188.9|15
1736854600000|2025-01-14 11:36:40|206280.3|206190.3|206279.9|206189.9|206280.5|206190.5|206279.9|206189.9|6
1736854610000|2025-01-14 11:36:50|206278.9|206188.9|206277.4|206187.4|206280|206190|206276.7|206186.7|13
1736854620000|2025-01-14 11:37:00|206278|206188|206279.7|206189.7|206281.4|206191.4|206278|206188|8
1736854630000|2025-01-14 11:37:10|206278|206188|206278.9|206188.9|206279.7|206189.7|206277.5|206187.5|6
1736854640000|2025-01-14 11:37:20|206280.7|206190.7|206285.3|206195.3|206286.3|206196.3|206280.1|206190.1|12
1736854650000|2025-01-14 11:37:30|206283.1|206193.1|206286.7|206196.7|206286.7|206196.7|206283.1|206193.1|16
1736854660000|2025-01-14 11:37:40|206289.8|206199.8|206286.5|206196.5|206289.8|206199.8|206286.1|206196.1|4
1736854670000|2025-01-14 11:37:50|206286.1|206196.1|206285.7|206195.7|206286.1|206196.1|206285.3|206195.3|4
1736854680000|2025-01-14 11:38:00|206289.2|206199.2|206288.1|206198.1|206290|206200|206287.7|206197.7|4
1736854690000|2025-01-14 11:38:10|206288.5|206198.5|206382.9|206292.9|206382.9|206292.9|206288.5|206198.5|19
1736854700000|2025-01-14 11:38:20|206381.8|206291.8|206387.1|206297.1|206389.2|206299.2|206380.8|206290.8|17
1736854710000|2025-01-14 11:38:30|206386.9|206296.9|206386.7|206296.7|206386.9|206296.9|206386.5|206296.5|4
1736854720000|2025-01-14 11:38:40|206387.1|206297.1|206390|206300|206398.7|206308.7|206382.6|206292.6|11
1736854730000|2025-01-14 11:38:50|206389.8|206299.8|206392.9|206302.9|206392.9|206302.9|206378.1|206288.1|23
1736854740000|2025-01-14 11:39:00|206393.7|206303.7|206372.2|206282.2|206393.7|206303.7|206372.2|206282.2|15
1736854750000|2025-01-14 11:39:10|206372.5|206282.5|206384.8|206294.8|206384.8|206294.8|206372.5|206282.5|11
1736854760000|2025-01-14 11:39:20|206384.4|206294.4|206388.9|206298.9|206393.2|206303.2|206384.4|206294.4|19
1736854770000|2025-01-14 11:39:30|206386.8|206296.8|206405.9|206315.9|206409.9|206319.9|206386.8|206296.8|20
1736854780000|2025-01-14 11:39:40|206408.4|206318.4|206408|206318|206409.8|206319.8|206408|206318|5
1736854790000|2025-01-14 11:39:50|206403.3|206313.3|206397.4|206307.4|206403.3|206313.3|206394.8|206304.8|9
1736854800000|2025-01-14 11:40:00|206398.4|206308.4|206385.1|206295.1|206404|206314|206377.2|206287.2|15
1736854810000|2025-01-14 11:40:10|206385.5|206295.5|206367.8|206277.8|206385.5|206295.5|206367.8|206277.8|11
1736854820000|2025-01-14 11:40:20|206372.1|206282.1|206371.9|206281.9|206372.1|206282.1|206371.9|206281.9|2
1736854830000|2025-01-14 11:40:30|206371.5|206281.5|206366|206276|206371.5|206281.5|206358.3|206268.3|6
1736854840000|2025-01-14 11:40:40|206365.8|206275.8|206382.8|206292.8|206384.4|206294.4|206365.8|206275.8|25
1736854850000|2025-01-14 11:40:50|206382.4|206292.4|206383.4|206293.4|206384.8|206294.8|206375.7|206285.7|16
1736854860000|2025-01-14 11:41:00|206383.6|206293.6|206380|206290|206383.6|206293.6|206379.4|206289.4|6
1736854870000|2025-01-14 11:41:10|206380.8|206290.8|206368.3|206278.3|206380.8|206290.8|206368.3|206278.3|6
1736854880000|2025-01-14 11:41:20|206368.9|206278.9|206405.5|206315.5|206406.4|206316.4|206368.5|206278.5|9
1736854890000|2025-01-14 11:41:30|206408.2|206318.2|206408.4|206318.4|206408.6|206318.6|206408|206318|6
1736854900000|2025-01-14 11:41:40|206408.2|206318.2|206408.6|206318.6|206408.6|206318.6|206408.2|206318.2|3
1736854910000|2025-01-14 11:41:50|206409|206319|206408.6|206318.6|206409|206319|206408.6|206318.6|2
1736854920000|2025-01-14 11:42:00|206408|206318|206412.9|206322.9|206413.3|206323.3|206408|206318|4
1736854950000|2025-01-14 11:42:30|206410.1|206320.1|206406.6|206316.6|206414.5|206324.5|206406.6|206316.6|6
1736854960000|2025-01-14 11:42:40|206407|206317|206407|206317|206407|206317|206407|206317|1
1736854970000|2025-01-14 11:42:50|206412.2|206322.2|206411|206321|206412.2|206322.2|206411|206321|3
1736854980000|2025-01-14 11:43:00|206415.7|206325.7|206434.8|206344.8|206436.4|206346.4|206415.7|206325.7|9
1736854990000|2025-01-14 11:43:10|206437.6|206347.6|206413.1|206323.1|206437.6|206347.6|206413.1|206323.1|10
1736855000000|2025-01-14 11:43:20|206412.7|206322.7|206404.6|206314.6|206413.9|206323.9|206404.6|206314.6|15
1736855010000|2025-01-14 11:43:30|206405.6|206315.6|206435.2|206345.2|206437.7|206347.7|206405.6|206315.6|16
1736855020000|2025-01-14 11:43:40|206434.6|206344.6|206418.7|206328.7|206436.5|206346.5|206418.7|206328.7|8
1736855030000|2025-01-14 11:43:50|206418.5|206328.5|206408.8|206318.8|206418.5|206328.5|206408.8|206318.8|2
1736855040000|2025-01-14 11:44:00|206408.4|206318.4|206408.4|206318.4|206408.4|206318.4|206407.4|206317.4|4
1736855050000|2025-01-14 11:44:10|206410.9|206320.9|206411.9|206321.9|206417.8|206327.8|206410.9|206320.9|9
1736855060000|2025-01-14 11:44:20|206410.5|206320.5|206411.2|206321.2|206412.6|206322.6|206405.5|206315.5|12
1736855070000|2025-01-14 11:44:30|206412.2|206322.2|206412.2|206322.2|206412.2|206322.2|206411.2|206321.2|5
1736855080000|2025-01-14 11:44:40|206411.2|206321.2|206411.2|206321.2|206412.2|206322.2|206411.2|206321.2|3
1736855090000|2025-01-14 11:44:50|206412.2|206322.2|206413.3|206323.3|206413.3|206323.3|206411.2|206321.2|4
1736855100000|2025-01-14 11:45:00|206411.7|206321.7|206414.4|206324.4|206415.3|206325.3|206411.7|206321.7|4
1736855110000|2025-01-14 11:45:10|206412|206322|206411|206321|206412|206322|206411|206321|6
1736855120000|2025-01-14 11:45:20|206412|206322|206415|206325|206415|206325|206412|206322|2
1736855130000|2025-01-14 11:45:30|206412.1|206322.1|206411.1|206321.1|206412.1|206322.1|206411.1|206321.1|8
1736855150000|2025-01-14 11:45:50|206414.2|206324.2|206411.1|206321.1|206414.2|206324.2|206411.1|206321.1|12
1736855160000|2025-01-14 11:46:00|206412.1|206322.1|206414|206324|206414.3|206324.3|206409.7|206319.7|11
1736855170000|2025-01-14 11:46:10|206416.5|206326.5|206404.8|206314.8|206416.5|206326.5|206399|206309|4
1736855180000|2025-01-14 11:46:20|206407.1|206317.1|206403.9|206313.9|206407.1|206317.1|206399.7|206309.7|9
1736855190000|2025-01-14 11:46:30|206403.5|206313.5|206403.5|206313.5|206403.5|206313.5|206402.5|206312.5|3
1736855200000|2025-01-14 11:46:40|206401.1|206311.1|206401.3|206311.3|206402|206312|206401.1|206311.1|5
1736855210000|2025-01-14 11:46:50|206399.9|206309.9|206397.9|206307.9|206399.9|206309.9|206396.9|206306.9|8
1736855220000|2025-01-14 11:47:00|206396.9|206306.9|206383.8|206293.8|206399.5|206309.5|206383.8|206293.8|18
1736855230000|2025-01-14 11:47:10|206354.4|206264.4|206354.4|206264.4|206361|206271|206327|206237|21
1736855240000|2025-01-14 11:47:20|206355|206265|206356|206266|206357|206267|206350.3|206260.3|7
1736855250000|2025-01-14 11:47:30|206356.4|206266.4|206353.4|206263.4|206357.2|206267.2|206343.8|206253.8|20
1736855260000|2025-01-14 11:47:40|206354.2|206264.2|206354.2|206264.2|206354.2|206264.2|206354.2|206264.2|1
1736855270000|2025-01-14 11:47:50|206357|206267|206358.6|206268.6|206360.2|206270.2|206357|206267|3
1736855280000|2025-01-14 11:48:00|206359.4|206269.4|206355|206265|206359.4|206269.4|206354.6|206264.6|18
1736855290000|2025-01-14 11:48:10|206361.2|206271.2|206361.6|206271.6|206361.8|206271.8|206359.6|206269.6|17
1736855300000|2025-01-14 11:48:20|206361.4|206271.4|206354.2|206264.2|206362.2|206272.2|206353.6|206263.6|13
1736855310000|2025-01-14 11:48:30|206354.7|206264.7|206356.2|206266.2|206357|206267|206354.7|206264.7|10
1736855320000|2025-01-14 11:48:40|206355.8|206265.8|206355.4|206265.4|206356.2|206266.2|206355.4|206265.4|3
1736855330000|2025-01-14 11:48:50|206358.6|206268.6|206358.8|206268.8|206358.8|206268.8|206358.6|206268.6|2
1736855340000|2025-01-14 11:49:00|206358.4|206268.4|206351.7|206261.7|206358.4|206268.4|206348.3|206258.3|26
1736855350000|2025-01-14 11:49:10|206351.9|206261.9|206352.3|206262.3|206353.1|206263.1|206349.5|206259.5|7
1736855360000|2025-01-14 11:49:20|206354.2|206264.2|206281.6|206191.6|206356.6|206266.6|206281.6|206191.6|25
1736855370000|2025-01-14 11:49:30|206281.2|206191.2|206309.9|206219.9|206310.5|206220.5|206281.2|206191.2|12
1736855380000|2025-01-14 11:49:40|206309.7|206219.7|206279|206189|206309.9|206219.9|206266.1|206176.1|15
1736855390000|2025-01-14 11:49:50|206279.1|206189.1|206265.5|206175.5|206279.1|206189.1|206260.1|206170.1|11
1736855400000|2025-01-14 11:50:00|206261.4|206171.4|206246.5|206156.5|206261.4|206171.4|206232.3|206142.3|21
1736855410000|2025-01-14 11:50:10|206250.3|206160.3|206238.2|206148.2|206250.3|206160.3|206236.9|206146.9|14
1736855420000|2025-01-14 11:50:20|206238.4|206148.4|206215.2|206125.2|206238.4|206148.4|206196.9|206106.9|18
1736855430000|2025-01-14 11:50:30|206216.7|206126.7|206231|206141|206234.7|206144.7|206206.3|206116.3|27
1736855440000|2025-01-14 11:50:40|206233.8|206143.8|206276.9|206186.9|206276.9|206186.9|206233.8|206143.8|14
1736855450000|2025-01-14 11:50:50|206274|206184|206278.4|206188.4|206279.4|206189.4|206271.4|206181.4|16
1736855460000|2025-01-14 11:51:00|206279.4|206189.4|206327.4|206237.4|206327.4|206237.4|206279.4|206189.4|14
1736855470000|2025-01-14 11:51:10|206328.2|206238.2|206325|206235|206329.9|206239.9|206317.5|206227.5|12
1736855480000|2025-01-14 11:51:20|206326|206236|206326|206236|206326|206236|206325.8|206235.8|3
1736855490000|2025-01-14 11:51:30|206324.4|206234.4|206312.8|206222.8|206324.4|206234.4|206312.8|206222.8|9
1736855500000|2025-01-14 11:51:40|206312.2|206222.2|206285.5|206195.5|206312.2|206222.2|206277.5|206187.5|12
1736855510000|2025-01-14 11:51:50|206285.7|206195.7|206316.2|206226.2|206316.2|206226.2|206285.7|206195.7|13
1736855520000|2025-01-14 11:52:00|206316.6|206226.6|206306.2|206216.2|206322.8|206232.8|206306|206216|13
1736855530000|2025-01-14 11:52:10|206307.2|206217.2|206308|206218|206312.8|206222.8|206306.4|206216.4|24
1736855540000|2025-01-14 11:52:20|206307.8|206217.8|206306.5|206216.5|206312|206222|206306.5|206216.5|14
1736855550000|2025-01-14 11:52:30|206306.7|206216.7|206326.8|206236.8|206326.8|206236.8|206306.3|206216.3|17
1736855560000|2025-01-14 11:52:40|206326.2|206236.2|206351.1|206261.1|206351.1|206261.1|206326.2|206236.2|22
1736855570000|2025-01-14 11:52:50|206350.9|206260.9|206327.9|206237.9|206350.9|206260.9|206327.7|206237.7|13
1736855580000|2025-01-14 11:53:00|206328.3|206238.3|206357.6|206267.6|206360.7|206270.7|206328.3|206238.3|27
1736855590000|2025-01-14 11:53:10|206357.9|206267.9|206363|206273|206363|206273|206357.9|206267.9|14
1736855600000|2025-01-14 11:53:20|206364|206274|206365.5|206275.5|206365.5|206275.5|206364|206274|3
1736855610000|2025-01-14 11:53:30|206365.2|206275.2|206368.9|206278.9|206369.4|206279.4|206365.2|206275.2|6
1736855620000|2025-01-14 11:53:40|206366.3|206276.3|206366.5|206276.5|206366.5|206276.5|206356.6|206266.6|8
1736855630000|2025-01-14 11:53:50|206366.4|206276.4|206365.6|206275.6|206366.4|206276.4|206365.6|206275.6|2
1736855640000|2025-01-14 11:54:00|206366|206276|206366.1|206276.1|206366.1|206276.1|206366|206276|2
1736855650000|2025-01-14 11:54:10|206365.8|206275.8|206364.3|206274.3|206365.8|206275.8|206360.4|206270.4|10
1736855660000|2025-01-14 11:54:20|206363.1|206273.1|206337.3|206247.3|206364.2|206274.2|206328.2|206238.2|15
1736855670000|2025-01-14 11:54:30|206338.6|206248.6|206361.1|206271.1|206361.1|206271.1|206338.3|206248.3|12
1736855680000|2025-01-14 11:54:40|206361.9|206271.9|206339.3|206249.3|206362.5|206272.5|206338.8|206248.8|12
1736855690000|2025-01-14 11:54:50|206340.2|206250.2|206323.7|206233.7|206340.2|206250.2|206320.4|206230.4|16
1736855700000|2025-01-14 11:55:00|206322.2|206232.2|206324.9|206234.9|206324.9|206234.9|206318.8|206228.8|18
1736855710000|2025-01-14 11:55:10|206323.9|206233.9|206337.9|206247.9|206337.9|206247.9|206319.5|206229.5|16
1736855720000|2025-01-14 11:55:20|206337.7|206247.7|206336.7|206246.7|206347.9|206257.9|206336.7|206246.7|18
1736855730000|2025-01-14 11:55:30|206337.4|206247.4|206317.7|206227.7|206337.4|206247.4|206317.7|206227.7|11
1736855740000|2025-01-14 11:55:40|206320.6|206230.6|206317.6|206227.6|206321.5|206231.5|206317.3|206227.3|22
1736855750000|2025-01-14 11:55:50|206319.2|206229.2|206311.4|206221.4|206319.2|206229.2|206311.4|206221.4|11
1736855760000|2025-01-14 11:56:00|206310.1|206220.1|206304.1|206214.1|206310.1|206220.1|206302|206212|7
1736855770000|2025-01-14 11:56:10|206303.8|206213.8|206304|206214|206304|206214|206303.4|206213.4|5
1736855780000|2025-01-14 11:56:20|206304.5|206214.5|206305.8|206215.8|206312.2|206222.2|206304.5|206214.5|20
1736855790000|2025-01-14 11:56:30|206306.2|206216.2|206300.3|206210.3|206306.2|206216.2|206300.3|206210.3|13
1736855800000|2025-01-14 11:56:40|206301.4|206211.4|206301.4|206211.4|206301.4|206211.4|206301.4|206211.4|1
1736855810000|2025-01-14 11:56:50|206301.1|206211.1|206303.8|206213.8|206306.3|206216.3|206301.1|206211.1|14
1736855820000|2025-01-14 11:57:00|206301.9|206211.9|206303|206213|206303|206213|206299.2|206209.2|10
1736855830000|2025-01-14 11:57:10|206300.8|206210.8|206301.1|206211.1|206301.3|206211.3|206297.9|206207.9|6
1736855840000|2025-01-14 11:57:20|206300.4|206210.4|206302.4|206212.4|206302.8|206212.8|206300.4|206210.4|9
1736855850000|2025-01-14 11:57:30|206301.6|206211.6|206322.9|206232.9|206322.9|206232.9|206301.6|206211.6|10
1736855860000|2025-01-14 11:57:40|206322.5|206232.5|206322.6|206232.6|206322.7|206232.7|206320.5|206230.5|6
1736855870000|2025-01-14 11:57:50|206323.8|206233.8|206374.2|206284.2|206376.4|206286.4|206321.1|206231.1|15
1736855880000|2025-01-14 11:58:00|206374.3|206284.3|206342.9|206252.9|206374.3|206284.3|206339.6|206249.6|19
1736855890000|2025-01-14 11:58:10|206341.6|206251.6|206319.7|206229.7|206341.6|206251.6|206278.2|206188.2|22
1736855900000|2025-01-14 11:58:20|206318.4|206228.4|206314.5|206224.5|206319|206229|206314.3|206224.3|20
1736855910000|2025-01-14 11:58:30|206314.9|206224.9|206315.7|206225.7|206318.9|206228.9|206313.6|206223.6|23
1736855920000|2025-01-14 11:58:40|206317.5|206227.5|206313.2|206223.2|206318.7|206228.7|206311.7|206221.7|13
1736855930000|2025-01-14 11:58:50|206310.2|206220.2|206320.2|206230.2|206320.2|206230.2|206310.2|206220.2|12
1736855940000|2025-01-14 11:59:00|206322.4|206232.4|206310.4|206220.4|206322.4|206232.4|206309.8|206219.8|11
1736855950000|2025-01-14 11:59:10|206309.3|206219.3|206318.8|206228.8|206321.4|206231.4|206308.8|206218.8|11
1736855960000|2025-01-14 11:59:20|206320.6|206230.6|206330.6|206240.6|206335.5|206245.5|206320.6|206230.6|15
1736855970000|2025-01-14 11:59:30|206329.6|206239.6|206330.1|206240.1|206331.5|206241.5|206325.8|206235.8|14
1736855980000|2025-01-14 11:59:40|206328.9|206238.9|206337.6|206247.6|206338.2|206248.2|206326.1|206236.1|15
1736855990000|2025-01-14 11:59:50|206339.5|206249.5|206357.6|206267.6|206359.4|206269.4|206337.4|206247.4|14
1736856000000|2025-01-14 12:00:00|206360.7|206270.7|206361.4|206271.4|206365.4|206275.4|206360|206270|25
1736856010000|2025-01-14 12:00:10|206359.1|206269.1|206360.4|206270.4|206362.3|206272.3|206359.1|206269.1|7
1736856020000|2025-01-14 12:00:20|206362.3|206272.3|206360.6|206270.6|206362.7|206272.7|206360.6|206270.6|4
1736856030000|2025-01-14 12:00:30|206359.7|206269.7|206361.7|206271.7|206364.4|206274.4|206359.4|206269.4|20
1736856040000|2025-01-14 12:00:40|206365.1|206275.1|206404.4|206314.4|206408.4|206318.4|206365.1|206275.1|20
1736856050000|2025-01-14 12:00:50|206403.3|206313.3|206405.2|206315.2|206409.3|206319.3|206401.8|206311.8|30
1736856060000|2025-01-14 12:01:00|206405.7|206315.7|206414.3|206324.3|206417.4|206327.4|206405.7|206315.7|22
1736856070000|2025-01-14 12:01:10|206417.4|206327.4|206412.2|206322.2|206417.4|206327.4|206405.1|206315.1|25
1736856080000|2025-01-14 12:01:20|206413.2|206323.2|206407.3|206317.3|206413.2|206323.2|206404.1|206314.1|14
1736856090000|2025-01-14 12:01:30|206406.8|206316.8|206410.1|206320.1|206410.2|206320.2|206406.4|206316.4|10
1736856100000|2025-01-14 12:01:40|206410.3|206320.3|206410.8|206320.8|206411.4|206321.4|206410.2|206320.2|10
1736856110000|2025-01-14 12:01:50|206410.5|206320.5|206409.9|206319.9|206411.8|206321.8|206407.3|206317.3|16
1736856120000|2025-01-14 12:02:00|206409.1|206319.1|206449.5|206359.5|206450.3|206360.3|206409|206319|15
1736856130000|2025-01-14 12:02:10|206450.5|206360.5|206440.8|206350.8|206451.2|206361.2|206440.8|206350.8|13
1736856140000|2025-01-14 12:02:20|206439.5|206349.5|206450.1|206360.1|206450.1|206360.1|206439.5|206349.5|16
1736856150000|2025-01-14 12:02:30|206451.6|206361.6|206446|206356|206453.4|206363.4|206445|206355|23
1736856160000|2025-01-14 12:02:40|206446.4|206356.4|206489.2|206399.2|206490.4|206400.4|206446.4|206356.4|32
1736856170000|2025-01-14 12:02:50|206488|206398|206494.2|206404.2|206495.4|206405.4|206488|206398|20
1736856180000|2025-01-14 12:03:00|206493.4|206403.4|206489.8|206399.8|206494.8|206404.8|206489.8|206399.8|12
1736856190000|2025-01-14 12:03:10|206491.7|206401.7|206488.7|206398.7|206491.7|206401.7|206487|206397|10
1736856200000|2025-01-14 12:03:20|206487.6|206397.6|206488.1|206398.1|206493.3|206403.3|206487|206397|8
1736856210000|2025-01-14 12:03:30|206489.7|206399.7|206491|206401|206491.4|206401.4|206487.2|206397.2|7
1736856220000|2025-01-14 12:03:40|206495|206405|206491.3|206401.3|206495|206405|206478.9|206388.9|19
1736856230000|2025-01-14 12:03:50|206489.8|206399.8|206485.1|206395.1|206491.1|206401.1|206478.8|206388.8|13
1736856240000|2025-01-14 12:04:00|206486.4|206396.4|206486.1|206396.1|206490.2|206400.2|206484.6|206394.6|6
1736856250000|2025-01-14 12:04:10|206487.8|206397.8|206492.4|206402.4|206493.2|206403.2|206485.2|206395.2|11
1736856260000|2025-01-14 12:04:20|206490.2|206400.2|206485.3|206395.3|206490.2|206400.2|206483.1|206393.1|10
1736856270000|2025-01-14 12:04:30|206486.8|206396.8|206505|206455|206508|206458|206485.7|206395.7|7
1736856280000|2025-01-14 12:04:40|206530.1|206440.1|206530.1|206440.1|206530.1|206440.1|206530.1|206440.1|1
1736856290000|2025-01-14 12:04:50|206530.2|206440.2|206530.1|206440.1|206530.2|206440.2|206530.1|206440.1|4
1736856300000|2025-01-14 12:05:00|206530.2|206440.2|206531.8|206441.8|206533.7|206443.7|206530.2|206440.2|4
1736856310000|2025-01-14 12:05:10|206532|206442|206532.7|206442.7|206534.4|206444.4|206532|206442|5
1736856320000|2025-01-14 12:05:20|206532.8|206442.8|206532.7|206442.7|206532.8|206442.8|206532.7|206442.7|2
1736856340000|2025-01-14 12:05:40|206526.3|206436.3|206526.3|206436.3|206526.3|206436.3|206526.3|206436.3|1
1736856350000|2025-01-14 12:05:50|206526.7|206436.7|206533.3|206443.3|206533.3|206443.3|206526.3|206436.3|7
1736856360000|2025-01-14 12:06:00|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|206533.2|206443.2|1
1736856370000|2025-01-14 12:06:10|206531.5|206441.5|206528.8|206438.8|206531.5|206441.5|206526.6|206436.6|5
1736856380000|2025-01-14 12:06:20|206529.2|206439.2|206529|206439|206529.5|206439.5|206529|206439|4
1736856390000|2025-01-14 12:06:30|206527.7|206437.7|206529.6|206439.6|206529.6|206439.6|206527.7|206437.7|2
1736856400000|2025-01-14 12:06:40|206528.3|206438.3|206529.7|206439.7|206530.3|206440.3|206528.3|206438.3|9
1736856410000|2025-01-14 12:06:50|206529.9|206439.9|206575.7|206485.7|206576.6|206486.6|206529.9|206439.9|14
1736856420000|2025-01-14 12:07:00|206577.6|206487.6|206585.7|206495.7|206590.8|206500.8|206576.7|206486.7|13
1736856430000|2025-01-14 12:07:10|206585.9|206495.9|206586|206496|206589.6|206499.6|206585.6|206495.6|23
1736856440000|2025-01-14 12:07:20|206585|206495|206609.9|206519.9|206609.9|206530.1|206568.9|206495|29
1736856450000|2025-01-14 12:07:30|206609.2|206519.2|206619.1|206529.1|206621.2|206531.2|206607.3|206517.3|30
1736856460000|2025-01-14 12:07:40|206619.3|206529.3|206605|206555|206629.3|206555.6|206604.2|206528.9|30
1736856470000|2025-01-14 12:07:50|206607.3|206557.3|206600.6|206550.6|206608|206558|206600.6|206550.6|15
1736856480000|2025-01-14 12:08:00|206600.4|206550.4|206603.1|206553.1|206603.5|206553.5|206600.1|206550.1|19
1736856490000|2025-01-14 12:08:10|206603.4|206553.4|206600.7|206550.7|206606.3|206556.3|206600.7|206550.7|9
1736856500000|2025-01-14 12:08:20|206600.6|206550.6|206599.9|206549.9|206600.6|206550.6|206599.9|206549.9|2
1736856510000|2025-01-14 12:08:30|206599.7|206549.7|206621.2|206531.2|206626.8|206553.5|206599.7|206530.5|24
1736856520000|2025-01-14 12:08:40|206623.5|206533.5|206623.5|206533.5|206626.5|206536.5|206620.5|206530.5|18
1736856530000|2025-01-14 12:08:50|206625|206535|206621.3|206531.3|206627.3|206537.3|206620.2|206530.2|25
1736856540000|2025-01-14 12:09:00|206622.9|206532.9|206624.5|206534.5|206628.1|206538.1|206620.8|206530.8|22
1736856550000|2025-01-14 12:09:10|206622.7|206532.7|206620.4|206530.4|206622.7|206532.7|206620.3|206530.3|5
1736856560000|2025-01-14 12:09:20|206606|206516|206618.1|206528.1|206618.4|206528.4|206606|206516|12
1736856570000|2025-01-14 12:09:30|206618.4|206528.4|206613.9|206523.9|206618.4|206528.4|206613.1|206523.1|16
1736856580000|2025-01-14 12:09:40|206614.5|206524.5|206611.5|206521.5|206617|206527|206611.3|206521.3|8
1736856590000|2025-01-14 12:09:50|206611.9|206521.9|206614.1|206524.1|206619.1|206529.1|206611.2|206521.2|13
1736856600000|2025-01-14 12:10:00|206617|206527|206601|206551|206617|206559.9|206600.5|206527|20
1736856610000|2025-01-14 12:10:10|206600.7|206550.7|206601.5|206551.5|206607.9|206557.9|206599.6|206549.6|10
1736856620000|2025-01-14 12:10:20|206606|206556|206599|206549|206609.2|206559.2|206593.5|206543.5|15
1736856630000|2025-01-14 12:10:30|206598.9|206548.9|206593.9|206543.9|206598.9|206548.9|206589.9|206539.9|12
1736856640000|2025-01-14 12:10:40|206595.4|206545.4|206593.9|206543.9|206612.8|206548.3|206592.2|206522.8|13
1736856650000|2025-01-14 12:10:50|206592.4|206542.4|206573.4|206523.4|206592.4|206542.4|206573|206523|12
1736856660000|2025-01-14 12:11:00|206572|206522|206560.7|206510.7|206573.9|206523.9|206559.5|206509.5|14
1736856670000|2025-01-14 12:11:10|206570.6|206520.6|206577|206487|206589.6|206521.5|206566.6|206487|17
1736856680000|2025-01-14 12:11:20|206576.9|206486.9|206574.7|206484.7|206580|206490|206572.3|206482.3|15
1736856690000|2025-01-14 12:11:30|206572.4|206482.4|206579.7|206489.7|206579.7|206489.7|206572.4|206482.4|5
1736856700000|2025-01-14 12:11:40|206589.9|206499.9|206596.1|206506.1|206602.6|206512.6|206589.5|206499.5|18
1736856710000|2025-01-14 12:11:50|206597.2|206507.2|206602.6|206512.6|206603.6|206513.6|206594.6|206504.6|21
1736856720000|2025-01-14 12:12:00|206603.5|206513.5|206586.1|206496.1|206619.3|206529.3|206581.7|206491.7|21
1736856730000|2025-01-14 12:12:10|206587.7|206497.7|206617.7|206527.7|206618.7|206528.7|206582.7|206492.7|36
1736856740000|2025-01-14 12:12:20|206618.4|206528.4|206558.6|206508.6|206618.4|206528.4|206551.3|206483.8|27
1736856750000|2025-01-14 12:12:30|206553.2|206503.2|206551.1|206501.1|206553.2|206503.2|206549.7|206499.7|10
1736856760000|2025-01-14 12:12:40|206551|206501|206590.6|206500.6|206613.8|206528|206551|206484.5|23
1736856770000|2025-01-14 12:12:50|206599.1|206509.1|206581.2|206491.2|206599.1|206509.1|206574.8|206484.8|23
1736856780000|2025-01-14 12:13:00|206580.9|206490.9|206608.2|206518.2|206611.4|206521.4|206579.1|206489.1|25
1736856790000|2025-01-14 12:13:10|206607.4|206517.4|206604.3|206514.3|206607.4|206517.4|206599|206509|22
1736856800000|2025-01-14 12:13:20|206605.3|206515.3|206578.6|206488.6|206618.2|206528.2|206575.9|206485.9|26
1736856810000|2025-01-14 12:13:30|206577.3|206487.3|206599.4|206509.4|206601.6|206511.6|206574.4|206484.4|28
1736856820000|2025-01-14 12:13:40|206600.4|206510.4|206607.3|206517.3|206610.2|206520.2|206598.8|206508.8|20
1736856830000|2025-01-14 12:13:50|206607.1|206517.1|206607.8|206517.8|206607.8|206517.8|206599.2|206509.2|20
1736856840000|2025-01-14 12:14:00|206607.7|206517.7|206605|206515|206616|206526|206601.3|206511.3|16
1736856850000|2025-01-14 12:14:10|206605.8|206515.8|206607.4|206517.4|206607.9|206517.9|206601|206511|12
1736856860000|2025-01-14 12:14:20|206607.6|206517.6|206606.3|206516.3|206617.9|206527.9|206586|206496|23
1736856870000|2025-01-14 12:14:30|206606.2|206516.2|206612.8|206522.8|206613.7|206523.7|206604.6|206514.6|15
1736856880000|2025-01-14 12:14:40|206613.6|206523.6|206580.7|206490.7|206614.5|206524.5|206580.7|206490.7|19
1736856890000|2025-01-14 12:14:50|206580.4|206490.4|206570.8|206480.8|206593.7|206503.7|206568.2|206478.2|26
1736856900000|2025-01-14 12:15:00|206569.6|206479.6|206521.4|206431.4|206569.6|206479.6|206520.8|206430.8|29
1736856910000|2025-01-14 12:15:10|206523.1|206433.1|206518.4|206428.4|206525.3|206435.3|206517.8|206427.8|26
1736856920000|2025-01-14 12:15:20|206519.3|206429.3|206524.8|206434.8|206525|206435|206517.1|206427.1|33
1736856930000|2025-01-14 12:15:30|206523.9|206433.9|206526.1|206436.1|206527.3|206437.3|206520.1|206430.1|22
1736856940000|2025-01-14 12:15:40|206524.7|206434.7|206536.4|206446.4|206536.7|206446.7|206522.1|206432.1|25
1736856950000|2025-01-14 12:15:50|206536.3|206446.3|206536.3|206446.3|206539.8|206449.8|206536.3|206446.3|14
1736856960000|2025-01-14 12:16:00|206536.2|206446.2|206536.5|206446.5|206536.5|206446.5|206535.3|206445.3|6
1736856970000|2025-01-14 12:16:10|206536.1|206446.1|206512.9|206422.9|206536.1|206446.1|206512.7|206422.7|20
1736856980000|2025-01-14 12:16:20|206514.2|206424.2|206510.4|206420.4|206515.9|206425.9|206510.3|206420.3|14
1736856990000|2025-01-14 12:16:30|206510.9|206420.9|206507.9|206417.9|206510.9|206420.9|206507.9|206417.9|15
1736857000000|2025-01-14 12:16:40|206510.3|206420.3|206507.9|206417.9|206512.2|206422.2|206503.1|206413.1|23
1736857010000|2025-01-14 12:16:50|206510.8|206420.8|206509.8|206419.8|206510.8|206420.8|206507.7|206417.7|26
1736857020000|2025-01-14 12:17:00|206509.7|206419.7|206490.6|206400.6|206509.7|206419.7|206480.6|206390.6|26
1736857030000|2025-01-14 12:17:10|206495.3|206405.3|206488.1|206398.1|206495.3|206405.3|206478.7|206388.7|26
1736857040000|2025-01-14 12:17:20|206487.1|206397.1|206484.4|206394.4|206487.4|206397.4|206480|206390|31
1736857050000|2025-01-14 12:17:30|206482.6|206392.6|206495.6|206405.6|206499.3|206409.3|206482.6|206392.6|14
1736857060000|2025-01-14 12:17:40|206495.5|206405.5|206447.6|206357.6|206495.5|206405.5|206444.8|206354.8|19
1736857070000|2025-01-14 12:17:50|206447.5|206357.5|206463.9|206373.9|206466.6|206376.6|206447.2|206357.2|18
1736857080000|2025-01-14 12:18:00|206464.3|206374.3|206466.2|206376.2|206469.4|206379.4|206464.3|206374.3|25
1736857090000|2025-01-14 12:18:10|206466.3|206376.3|206491.7|206401.7|206491.7|206401.7|206466.2|206376.2|23
1736857100000|2025-01-14 12:18:20|206491.3|206401.3|206492.3|206402.3|206492.3|206402.3|206490.3|206400.3|6
1736857110000|2025-01-14 12:18:30|206493.4|206403.4|206518|206428|206521|206431|206493.4|206403.4|7
1736857120000|2025-01-14 12:18:40|206521.3|206431.3|206535.8|206445.8|206537.4|206447.4|206518.5|206428.5|21
1736857130000|2025-01-14 12:18:50|206538.9|206448.9|206542.1|206452.1|206542.1|206452.1|206535.6|206445.6|18
1736857140000|2025-01-14 12:19:00|206541.9|206451.9|206538.1|206448.1|206542.3|206452.3|206536.6|206446.6|11
1736857150000|2025-01-14 12:19:10|206535.6|206445.6|206560.5|206470.5|206560.5|206470.5|206535.5|206445.5|18
1736857160000|2025-01-14 12:19:20|206580.2|206490.2|206576.5|206486.5|206582.7|206492.7|206573|206483|26
1736857170000|2025-01-14 12:19:30|206576.6|206486.6|206530.9|206440.9|206587.9|206497.9|206529.5|206439.5|27
1736857180000|2025-01-14 12:19:40|206531.5|206441.5|206534.7|206444.7|206539.9|206449.9|206526.8|206436.8|23
1736857190000|2025-01-14 12:19:50|206530.3|206440.3|206566.3|206476.3|206566.3|206476.3|206527.2|206437.2|20
1736857200000|2025-01-14 12:20:00|206571.2|206481.2|206564.6|206474.6|206576.3|206486.3|206558.1|206468.1|20
1736857210000|2025-01-14 12:20:10|206566.3|206476.3|206559.2|206469.2|206568.2|206478.2|206559.2|206469.2|17
1736857220000|2025-01-14 12:20:20|206558.8|206468.8|206523|206433|206558.8|206468.8|206517.7|206427.7|30
1736857230000|2025-01-14 12:20:30|206523.8|206433.8|206520.6|206430.6|206528.7|206438.7|206520.6|206430.6|24
1736857240000|2025-01-14 12:20:40|206522.1|206432.1|206527|206437|206528.4|206438.4|206522.1|206432.1|14
1736857250000|2025-01-14 12:20:50|206528.2|206438.2|206534.7|206444.7|206549|206459|206525.3|206435.3|24
1736857260000|2025-01-14 12:21:00|206533.2|206443.2|206538.9|206448.9|206539.5|206449.5|206529.5|206439.5|34
1736857270000|2025-01-14 12:21:10|206538.3|206448.3|206534.5|206444.5|206538.3|206448.3|206530.3|206440.3|24
1736857280000|2025-01-14 12:21:20|206536.4|206446.4|206535.1|206445.1|206540.6|206450.6|206529.4|206439.4|12
1736857290000|2025-01-14 12:21:30|206538.1|206448.1|206533.6|206443.6|206554.7|206464.7|206528.5|206438.5|24
1736857300000|2025-01-14 12:21:40|206533.9|206443.9|206528.7|206438.7|206537.5|206447.5|206528.7|206438.7|14
1736857310000|2025-01-14 12:21:50|206529.6|206439.6|206536.6|206446.6|206539.7|206449.7|206526.6|206436.6|19
1736857320000|2025-01-14 12:22:00|206538.4|206448.4|206521.8|206431.8|206539.2|206449.2|206520.8|206430.8|23
1736857330000|2025-01-14 12:22:10|206520.7|206430.7|206505.8|206415.8|206527.9|206437.9|206484.9|206415.8|19
1736857340000|2025-01-14 12:22:20|206505.4|206415.4|206524.6|206434.6|206525|206435|206505.2|206415.2|24
1736857350000|2025-01-14 12:22:30|206525.1|206435.1|206524.1|206434.1|206525.5|206435.5|206520.6|206430.6|14
1736857360000|2025-01-14 12:22:40|206522.8|206432.8|206525.2|206435.2|206527.2|206437.2|206522.2|206432.2|21
1736857370000|2025-01-14 12:22:50|206527|206437|206539.8|206449.8|206539.8|206449.8|206523.5|206433.5|18
1736857380000|2025-01-14 12:23:00|206539.3|206449.3|206530|206440|206539.8|206449.8|206520.3|206430.3|23
1736857390000|2025-01-14 12:23:10|206529.1|206439.1|206526.3|206436.3|206529.1|206439.1|206519.4|206429.4|15
1736857400000|2025-01-14 12:23:20|206529.2|206439.2|206520.3|206430.3|206531.3|206453.2|206500.2|206428.8|22
1736857410000|2025-01-14 12:23:30|206501.6|206451.6|206540.5|206450.5|206540.5|206451.6|206501.6|206433.7|32
1736857420000|2025-01-14 12:23:40|206541.8|206451.8|206573.9|206483.9|206584.1|206503.4|206534.4|206444.4|28
1736857430000|2025-01-14 12:23:50|206567|206477|206579.8|206489.8|206583.9|206493.9|206567|206477|24
1736857440000|2025-01-14 12:24:00|206575.7|206485.7|206572.1|206482.1|206578.7|206488.7|206567|206477|20
1736857450000|2025-01-14 12:24:10|206571.5|206481.5|206531.5|206441.5|206576.4|206486.4|206531.5|206441.5|13
1736857460000|2025-01-14 12:24:20|206530.1|206440.1|206520.6|206430.6|206530.4|206440.4|206515.3|206425.3|7
1736857470000|2025-01-14 12:24:30|206527.6|206437.6|206525.8|206435.8|206531.9|206441.9|206516.1|206426.1|16
1736857480000|2025-01-14 12:24:40|206519|206429|206519.3|206429.3|206519.3|206429.3|206518.9|206428.9|3
1736857490000|2025-01-14 12:24:50|206518.5|206428.5|206526.3|206436.3|206526.3|206443.7|206490.9|206413.2|17
1736857500000|2025-01-14 12:25:00|206518.8|206428.8|206519|206429|206526.3|206436.3|206518.8|206428.8|5
1736857510000|2025-01-14 12:25:10|206525.8|206435.8|206517.9|206427.9|206525.8|206435.8|206517.8|206427.8|3
1736857520000|2025-01-14 12:25:20|206513.6|206423.6|206519.4|206429.4|206519.4|206429.4|206513.6|206423.6|2
1736857530000|2025-01-14 12:25:30|206516.5|206426.5|206519.7|206429.7|206519.7|206429.7|206516.5|206426.5|3
1736857540000|2025-01-14 12:25:40|206518.6|206428.6|206519.5|206429.5|206519.5|206429.5|206518.6|206428.6|2
1736857550000|2025-01-14 12:25:50|206517.5|206427.5|206516.6|206426.6|206519.6|206429.6|206514.9|206424.9|10
1736857560000|2025-01-14 12:26:00|206516|206426|206513.9|206423.9|206516.6|206426.6|206513.7|206423.7|15
1736857570000|2025-01-14 12:26:10|206514|206424|206514.3|206424.3|206517.8|206427.8|206513.7|206423.7|6
1736857580000|2025-01-14 12:26:20|206512.4|206422.4|206419|206329|206512.4|206422.4|206418.9|206328.9|26
1736857590000|2025-01-14 12:26:30|206418.8|206328.8|206414.7|206324.7|206419.4|206329.4|206405.2|206315.2|30
1736857600000|2025-01-14 12:26:40|206414.4|206324.4|206407|206317|206415.7|206325.7|206406.4|206316.4|25
1736857610000|2025-01-14 12:26:50|206407.1|206317.1|206406.8|206316.8|206413.2|206323.2|206406.8|206316.8|25
1736857620000|2025-01-14 12:27:00|206406.9|206316.9|206378.2|206288.2|206412.9|206322.9|206378.2|206288.2|31
1736857630000|2025-01-14 12:27:10|206378.3|206288.3|206375.2|206285.2|206386.5|206296.5|206374.4|206284.4|9
1736857640000|2025-01-14 12:27:20|206375.5|206285.5|206379.4|206289.4|206382.3|206292.3|206373.7|206283.7|17
1736857650000|2025-01-14 12:27:30|206379|206289|206364.8|206274.8|206379.8|206289.8|206364.8|206274.8|18
1736857660000|2025-01-14 12:27:40|206369.1|206279.1|206372.3|206282.3|206375.7|206285.7|206368.5|206278.5|13
1736857670000|2025-01-14 12:27:50|206372.4|206282.4|206407.4|206317.4|206410.3|206320.3|206372.4|206282.4|24
1736857680000|2025-01-14 12:28:00|206409|206319|206406.9|206316.9|206409.9|206319.9|206401|206311|22
1736857690000|2025-01-14 12:28:10|206409.3|206319.3|206407.9|206317.9|206409.4|206319.4|206402.1|206312.1|23
1736857700000|2025-01-14 12:28:20|206407.7|206317.7|206405.2|206315.2|206408|206318|206400.3|206310.3|21
1736857710000|2025-01-14 12:28:30|206405.4|206315.4|206406.1|206316.1|206408.9|206318.9|206401.5|206311.5|22
1736857720000|2025-01-14 12:28:40|206406.6|206316.6|206408.5|206318.5|206410|206320|206404.6|206314.6|17
1736857730000|2025-01-14 12:28:50|206408.4|206318.4|206400.2|206310.2|206409|206319|206399.4|206309.4|17
1736857740000|2025-01-14 12:29:00|206400.4|206310.4|206398|206308|206400.4|206310.4|206398|206308|15
1736857750000|2025-01-14 12:29:10|206397.7|206307.7|206401.7|206311.7|206405.1|206315.1|206397.7|206307.7|18
1736857760000|2025-01-14 12:29:20|206401.9|206311.9|206400.6|206310.6|206405|206315|206400.1|206310.1|8
1736857770000|2025-01-14 12:29:30|206400.7|206310.7|206399.6|206309.6|206400.7|206310.7|206399.6|206309.6|4
1736857780000|2025-01-14 12:29:40|206399.7|206309.7|206400|206310|206400.2|206310.2|206399.1|206309.1|9
1736857790000|2025-01-14 12:29:50|206399.8|206309.8|206398.8|206308.8|206399.8|206309.8|206398.8|206308.8|4
1736857800000|2025-01-14 12:30:00|206398.3|206308.3|206418.4|206328.4|206418.4|206328.4|206386.5|206296.5|23
1736857810000|2025-01-14 12:30:10|206418.1|206328.1|206418.8|206328.8|206419.6|206329.6|206417.5|206327.5|16
1736857820000|2025-01-14 12:30:20|206418.6|206328.6|206416.9|206326.9|206423.8|206333.8|206412.2|206322.2|20
1736857830000|2025-01-14 12:30:30|206418.9|206328.9|206443.6|206353.6|206444.7|206354.7|206416.5|206326.5|18
1736857840000|2025-01-14 12:30:40|206443.9|206353.9|206443.6|206353.6|206444.2|206354.2|206436.2|206346.2|16
1736857850000|2025-01-14 12:30:50|206444.2|206354.2|206463.9|206373.9|206464.7|206374.7|206444.2|206354.2|25
1736857860000|2025-01-14 12:31:00|206464.9|206374.9|206458|206368|206464.9|206374.9|206455.6|206365.6|26
1736857870000|2025-01-14 12:31:10|206457.9|206367.9|206441.7|206351.7|206458.5|206368.5|206441.7|206351.7|12
1736857880000|2025-01-14 12:31:20|206442.5|206352.5|206447.4|206357.4|206448.4|206358.4|206442.5|206352.5|22
1736857890000|2025-01-14 12:31:30|206447.1|206357.1|206469.8|206379.8|206470|206380|206446.3|206356.3|18
1736857900000|2025-01-14 12:31:40|206470.4|206380.4|206484.5|206394.5|206494|206404|206470.4|206380.4|28
1736857910000|2025-01-14 12:31:50|206485.9|206395.9|206503.5|206453.5|206503.5|206453.5|206483.8|206393.8|7
1736857920000|2025-01-14 12:32:00|206506.1|206456.1|206506.2|206456.2|206507.5|206457.5|206503.4|206453.4|16
1736857930000|2025-01-14 12:32:10|206506.6|206456.6|206545.9|206495.9|206548.5|206498.5|206506.6|206456.6|9
1736857940000|2025-01-14 12:32:20|206543.2|206493.2|206548.5|206498.5|206556|206506|206542.9|206492.9|16
1736857950000|2025-01-14 12:32:30|206549.5|206499.5|206588.6|206538.6|206592.1|206538.6|206549.5|206478.9|22
1736857960000|2025-01-14 12:32:40|206591.8|206541.8|206599.2|206549.2|206599.2|206549.2|206590.6|206540.6|24
1736857970000|2025-01-14 12:32:50|206599.4|206549.4|206631|206541|206640.1|206550.1|206599.4|206534.1|20
1736857980000|2025-01-14 12:33:00|206631.7|206541.7|206667.7|206577.7|206668.3|206578.3|206629.4|206539.4|29
1736857990000|2025-01-14 12:33:10|206667.5|206577.5|206678.5|206588.5|206683.1|206593.1|206664.9|206574.9|26
1736858000000|2025-01-14 12:33:20|206680.8|206590.8|206675.6|206585.6|206684.7|206594.7|206674.1|206584.1|16
1736858010000|2025-01-14 12:33:30|206696.5|206606.5|206702.6|206612.6|206702.6|206612.6|206696.5|206606.5|22
1736858020000|2025-01-14 12:33:40|206701.6|206611.6|206701|206611|206701.6|206611.6|206688.2|206598.2|16
1736858030000|2025-01-14 12:33:50|206700.8|206610.8|206705.2|206615.2|206707.7|206617.7|206698.1|206608.1|9
1736858040000|2025-01-14 12:34:00|206704.6|206614.6|206729.7|206639.7|206731.2|206641.2|206704.2|206614.2|11
1736858050000|2025-01-14 12:34:10|206729.3|206639.3|206730.4|206640.4|206730.4|206640.4|206720.8|206630.8|14
1736858060000|2025-01-14 12:34:20|206730.2|206640.2|206738.1|206648.1|206738.5|206648.5|206730.2|206640.2|5
1736858070000|2025-01-14 12:34:30|206733.6|206643.6|206734.4|206644.4|206737|206647|206731.5|206641.5|13
1736858080000|2025-01-14 12:34:40|206731|206641|206715.9|206665.9|206736.5|206667.5|206714.4|206641|17
1736858090000|2025-01-14 12:34:50|206714.6|206664.6|206732.4|206682.4|206733.2|206683.2|206711.2|206661.2|23
1736858100000|2025-01-14 12:35:00|206730.6|206680.6|206709.4|206659.4|206733.3|206683.3|206702.8|206652.8|23
1736858110000|2025-01-14 12:35:10|206709.6|206659.6|206724.4|206674.4|206746.3|206674.6|206707.8|206652.5|17
1736858120000|2025-01-14 12:35:20|206722.8|206672.8|206751.3|206661.3|206755.9|206685.8|206722.8|206661.3|13
1736858130000|2025-01-14 12:35:30|206752.4|206662.4|206751.2|206661.2|206752.4|206662.4|206747|206657|5
1736858140000|2025-01-14 12:35:40|206750.4|206660.4|206750.9|206660.9|206751.7|206661.7|206746.6|206656.6|9
1736858150000|2025-01-14 12:35:50|206750.4|206660.4|206730.7|206680.7|206750.4|206680.7|206726.3|206655.3|10
1736858160000|2025-01-14 12:36:00|206727.2|206677.2|206730.8|206680.8|206730.8|206680.8|206727.2|206677.2|2
1736858170000|2025-01-14 12:36:10|206730.3|206680.3|206729.7|206679.7|206730.3|206680.3|206724.6|206674.6|7
1736858180000|2025-01-14 12:36:20|206730.5|206680.5|206721.8|206631.8|206730.7|206680.7|206704.1|206617.5|18
1736858190000|2025-01-14 12:36:30|206725.4|206635.4|206719.7|206629.7|206732.3|206642.3|206715.5|206625.5|15
1736858200000|2025-01-14 12:36:40|206720.5|206630.5|206729.1|206639.1|206729.9|206639.9|206718.6|206628.6|7
1736858210000|2025-01-14 12:36:50|206730.1|206640.1|206569.9|206479.9|206731.4|206641.4|206569.9|206479.9|32
1736858220000|2025-01-14 12:37:00|206566.4|206476.4|206573|206483|206573.1|206483.1|206566.4|206476.4|27
1736858230000|2025-01-14 12:37:10|206569.9|206479.9|206569.7|206479.7|206573.4|206483.4|206568.6|206478.6|20
1736858240000|2025-01-14 12:37:20|206574.2|206484.2|206575.4|206485.4|206582.6|206492.6|206574.2|206484.2|23
1736858250000|2025-01-14 12:37:30|206575.6|206485.6|206526.5|206436.5|206575.6|206485.6|206525.2|206435.2|28
1736858260000|2025-01-14 12:37:40|206526.7|206436.7|206535.5|206445.5|206535.5|206445.5|206525.6|206435.6|20
1736858270000|2025-01-14 12:37:50|206535.8|206445.8|206564.2|206474.2|206564.2|206474.2|206535.8|206445.8|24
1736858280000|2025-01-14 12:38:00|206564.7|206474.7|206563.6|206473.6|206570.7|206480.7|206563.4|206473.4|18
1736858290000|2025-01-14 12:38:10|206564.9|206474.9|206555.9|206465.9|206567.1|206477.1|206551.2|206461.2|18
1736858300000|2025-01-14 12:38:20|206555.3|206465.3|206563.5|206473.5|206565.8|206475.8|206555.3|206465.3|11
1736858310000|2025-01-14 12:38:30|206564.3|206474.3|206520.4|206430.4|206565|206475|206520.4|206430.4|11
1736858320000|2025-01-14 12:38:40|206521.6|206431.6|206489.7|206399.7|206521.6|206431.6|206489.5|206399.5|14
1736858330000|2025-01-14 12:38:50|206491.5|206401.5|206489.5|206399.5|206491.5|206401.5|206488.3|206398.3|17
1736858340000|2025-01-14 12:39:00|206490.7|206400.7|206479.5|206389.5|206490.7|206400.7|206474.1|206384.1|19
1736858350000|2025-01-14 12:39:10|206479.9|206389.9|206482.5|206392.5|206482.5|206392.5|206476.9|206386.9|18
1736858360000|2025-01-14 12:39:20|206481.2|206391.2|206505.4|206415.4|206505.4|206415.4|206475.3|206385.3|21
1736858370000|2025-01-14 12:39:30|206506.6|206416.6|206515.3|206425.3|206530.5|206440.5|206505.4|206415.4|28
1736858380000|2025-01-14 12:39:40|206516.3|206426.3|206516.2|206426.2|206517.7|206427.7|206511.7|206421.7|30
1736858390000|2025-01-14 12:39:50|206515.7|206425.7|206515.2|206425.2|206517.2|206427.2|206509.4|206419.4|33
1736858400000|2025-01-14 12:40:00|206514.4|206424.4|206539|206449|206540.8|206450.8|206513.4|206423.4|37
1736858410000|2025-01-14 12:40:10|206539.2|206449.2|206527.8|206437.8|206548.2|206458.2|206527.8|206437.8|20
1736858420000|2025-01-14 12:40:20|206529.5|206439.5|206442.8|206352.8|206531.7|206441.7|206441.5|206351.5|23
1736858430000|2025-01-14 12:40:30|206442.6|206352.6|206446.1|206356.1|206452.8|206362.8|206439.3|206349.3|14
1736858440000|2025-01-14 12:40:40|206445.9|206355.9|206448.2|206358.2|206449.9|206359.9|206445.3|206355.3|13
1736858450000|2025-01-14 12:40:50|206451.2|206361.2|206494.3|206404.3|206494.6|206404.6|206451.2|206361.2|28
1736858460000|2025-01-14 12:41:00|206493.4|206403.4|206455.3|206365.3|206523|206433|206452|206362|19
1736858470000|2025-01-14 12:41:10|206450.1|206360.1|206455.2|206365.2|206455.4|206365.4|206441.4|206351.4|16
1736858480000|2025-01-14 12:41:20|206453.6|206363.6|206456.3|206366.3|206469.2|206379.2|206453.6|206363.6|14
1736858490000|2025-01-14 12:41:30|206453.1|206363.1|206513.5|206423.5|206516.6|206426.6|206450.5|206360.5|20
1736858500000|2025-01-14 12:41:40|206518|206428|206512.2|206422.2|206518|206428|206508.9|206418.9|12
1736858510000|2025-01-14 12:41:50|206513.1|206423.1|206513.1|206423.1|206513.1|206423.1|206513.1|206423.1|1
1736858520000|2025-01-14 12:42:00|206512.2|206422.2|206512.6|206422.6|206513.5|206423.5|206512.2|206422.2|5
1736858530000|2025-01-14 12:42:10|206513.7|206423.7|206497.8|206407.8|206534.6|206444.6|206497.8|206407.8|18
1736858540000|2025-01-14 12:42:20|206494|206404|206502.9|206412.9|206508.1|206418.1|206492.4|206402.4|23
1736858550000|2025-01-14 12:42:30|206503.7|206413.7|206525.3|206435.3|206525.6|206435.6|206503.7|206413.7|17
1736858560000|2025-01-14 12:42:40|206525.5|206435.5|206522.4|206432.4|206527.4|206437.4|206518.6|206428.6|23
1736858570000|2025-01-14 12:42:50|206522.5|206432.5|206507.1|206417.1|206522.5|206432.5|206506.7|206416.7|12
1736858580000|2025-01-14 12:43:00|206505.5|206415.5|206488.9|206398.9|206505.5|206415.5|206485.3|206395.3|24
1736858590000|2025-01-14 12:43:10|206489.8|206399.8|206438.4|206348.4|206493.1|206403.1|206419.1|206335.8|31
1736858600000|2025-01-14 12:43:20|206440.1|206350.1|206453.9|206363.9|206455.2|206365.2|206436.1|206346.1|25
1736858610000|2025-01-14 12:43:30|206454.1|206364.1|206457.4|206367.4|206459.5|206369.5|206454|206364|10
1736858620000|2025-01-14 12:43:40|206461.7|206371.7|206472.4|206382.4|206480.4|206390.4|206461.7|206371.7|24
1736858630000|2025-01-14 12:43:50|206456.2|206366.2|206456.8|206366.8|206461.9|206371.9|206449.4|206359.4|21
1736858640000|2025-01-14 12:44:00|206456.9|206366.9|206452.4|206362.4|206459|206369|206452|206362|23
1736858650000|2025-01-14 12:44:10|206452.5|206362.5|206442.4|206352.4|206453.9|206363.9|206442.4|206352.4|16
1736858660000|2025-01-14 12:44:20|206442|206352|206449.9|206359.9|206455.4|206365.4|206439.8|206349.8|17
1736858670000|2025-01-14 12:44:30|206450.1|206360.1|206433.4|206343.4|206450.1|206360.1|206430.4|206340.4|13
1736858680000|2025-01-14 12:44:40|206433.3|206343.3|206433.3|206343.3|206433.3|206343.3|206433.3|206343.3|1
1736858690000|2025-01-14 12:44:50|206434.4|206344.4|206435.7|206345.7|206435.8|206345.8|206432|206342|9
1736858700000|2025-01-14 12:45:00|206434.5|206344.5|206434.8|206344.8|206434.8|206344.8|206433.3|206343.3|4
1736858710000|2025-01-14 12:45:10|206433.3|206343.3|206435|206345|206435.1|206345.1|206432|206342|9
1736858720000|2025-01-14 12:45:20|206435.1|206345.1|206434.9|206344.9|206436.3|206346.3|206433.2|206343.2|12
1736858730000|2025-01-14 12:45:30|206433.7|206343.7|206433.5|206343.5|206434.9|206344.9|206432.1|206342.1|10
1736858740000|2025-01-14 12:45:40|206437.3|206347.3|206460.4|206370.4|206460.8|206370.8|206437.3|206347.3|10
1736858750000|2025-01-14 12:45:50|206460|206370|206462.2|206372.2|206466|206376|206457.3|206367.3|15
1736858760000|2025-01-14 12:46:00|206462|206372|206459.1|206369.1|206466.4|206376.4|206458|206368|21
1736858770000|2025-01-14 12:46:10|206458.5|206368.5|206478|206388|206478.4|206388.4|206458.3|206368.3|17
1736858780000|2025-01-14 12:46:20|206473.9|206383.9|206471.9|206381.9|206473.9|206383.9|206471.1|206381.1|18
1736858790000|2025-01-14 12:46:30|206471.8|206381.8|206470.5|206380.5|206471.8|206381.8|206470.5|206380.5|3
1736858800000|2025-01-14 12:46:40|206470.7|206380.7|206472.2|206382.2|206477.8|206387.8|206470.7|206380.7|6
1736858810000|2025-01-14 12:46:50|206472.1|206382.1|206470.7|206380.7|206472.2|206382.2|206470.5|206380.5|20
1736858820000|2025-01-14 12:47:00|206470.5|206380.5|206471.5|206381.5|206477.1|206387.1|206470.1|206380.1|20
1736858830000|2025-01-14 12:47:10|206471.6|206381.6|206470.8|206380.8|206471.8|206381.8|206470.2|206380.2|16
1736858840000|2025-01-14 12:47:20|206470.7|206380.7|206468.1|206378.1|206471.2|206381.2|206468.1|206378.1|10
1736858850000|2025-01-14 12:47:30|206473.6|206383.6|206471.7|206381.7|206474.1|206384.1|206470.2|206380.2|10
1736858860000|2025-01-14 12:47:40|206470.2|206380.2|206428.8|206338.8|206470.2|206380.2|206409.1|206319.1|22
1736858870000|2025-01-14 12:47:50|206430.7|206340.7|206429.1|206339.1|206432|206342|206429|206339|8
1736858880000|2025-01-14 12:48:00|206427.4|206337.4|206450.9|206360.9|206453.6|206363.6|206427.4|206337.4|20
1736858890000|2025-01-14 12:48:10|206450.8|206360.8|206412.3|206322.3|206450.8|206360.8|206410.1|206320.1|12
1736858900000|2025-01-14 12:48:20|206411.5|206321.5|206406.7|206316.7|206411.5|206321.5|206402.8|206312.8|13
1736858910000|2025-01-14 12:48:30|206410.3|206320.3|206403.8|206313.8|206410.3|206320.3|206401.8|206311.8|8
1736858920000|2025-01-14 12:48:40|206403.7|206313.7|206404.6|206314.6|206407.9|206317.9|206401.1|206311.1|19
1736858930000|2025-01-14 12:48:50|206404.7|206314.7|206380.5|206290.5|206404.7|206314.7|206377|206287|11
1736858940000|2025-01-14 12:49:00|206379.7|206289.7|206356.4|206266.4|206381.2|206291.2|206333.6|206243.6|13
1736858950000|2025-01-14 12:49:10|206356.8|206266.8|206336.9|206246.9|206357.3|206267.3|206321.4|206231.4|28
1736858960000|2025-01-14 12:49:20|206339.9|206249.9|206334.9|206244.9|206339.9|206249.9|206326|206236|17
1736858970000|2025-01-14 12:49:30|206334.8|206244.8|206335|206245|206336.5|206246.5|206334.8|206244.8|3
1736858980000|2025-01-14 12:49:40|206333.3|206243.3|206336.9|206246.9|206337|206247|206327.5|206237.5|7
1736858990000|2025-01-14 12:49:50|206341.2|206251.2|206352|206262|206356.5|206266.5|206341.2|206251.2|3
1736859000000|2025-01-14 12:50:00|206354.4|206264.4|206358.9|206268.9|206361.6|206271.6|206348.2|206258.2|15
1736859010000|2025-01-14 12:50:10|206360.9|206270.9|206398.8|206308.8|206400.9|206310.9|206360|206270|28
1736859020000|2025-01-14 12:50:20|206399.5|206309.5|206403.1|206313.1|206403.1|206313.1|206399.5|206309.5|6
1736859030000|2025-01-14 12:50:30|206401.9|206311.9|206403.2|206313.2|206403.3|206313.3|206394.2|206304.2|11
1736859040000|2025-01-14 12:50:40|206402.7|206312.7|206404.7|206314.7|206405.1|206315.1|206400.4|206310.4|11
1736859050000|2025-01-14 12:50:50|206406.5|206316.5|206393.1|206303.1|206406.5|206316.5|206390.3|206300.3|19
1736859060000|2025-01-14 12:51:00|206394.1|206304.1|206391.7|206301.7|206395.9|206305.9|206388.9|206298.9|32
1736859070000|2025-01-14 12:51:10|206390.2|206300.2|206348.5|206258.5|206392.2|206302.2|206348.5|206258.5|12
1736859080000|2025-01-14 12:51:20|206345.1|206255.1|206297.1|206207.1|206345.1|206255.1|206283.2|206193.2|20
1736859090000|2025-01-14 12:51:30|206301|206211|206296.1|206206.1|206301.3|206211.3|206296|206206|4
1736859100000|2025-01-14 12:51:40|206302.6|206212.6|206297.6|206207.6|206302.6|206212.6|206297.6|206207.6|2
1736859110000|2025-01-14 12:51:50|206296.1|206206.1|206291.2|206201.2|206296.1|206206.1|206291.2|206201.2|10
1736859120000|2025-01-14 12:52:00|206294.2|206204.2|206294.3|206204.3|206297.3|206207.3|206290.8|206200.8|8
1736859130000|2025-01-14 12:52:10|206300.1|206210.1|206275.4|206185.4|206303.9|206213.9|206275.4|206185.4|10
1736859140000|2025-01-14 12:52:20|206275.7|206185.7|206277.1|206187.1|206277.5|206187.5|206274.5|206184.5|9
1736859150000|2025-01-14 12:52:30|206276.6|206186.6|206309.2|206219.2|206315|206225|206273.7|206183.7|15
1736859160000|2025-01-14 12:52:40|206307.9|206217.9|206308.5|206218.5|206308.5|206218.5|206307.9|206217.9|2
1736859170000|2025-01-14 12:52:50|206310.8|206220.8|206314.4|206224.4|206315.7|206225.7|206310.8|206220.8|6
1736859180000|2025-01-14 12:53:00|206312.6|206222.6|206312|206222|206316.3|206226.3|206312|206222|9
1736859190000|2025-01-14 12:53:10|206313.7|206223.7|206313.7|206223.7|206313.7|206223.7|206313.7|206223.7|1
1736859200000|2025-01-14 12:53:20|206312.5|206222.5|206317.6|206227.6|206317.6|206227.6|206312|206222|6
1736859210000|2025-01-14 12:53:30|206317.7|206227.7|206317|206227|206324|206234|206317|206227|3
1736859220000|2025-01-14 12:53:40|206316.4|206226.4|206317.6|206227.6|206317.6|206227.6|206316.4|206226.4|2
1736859230000|2025-01-14 12:53:50|206317.1|206227.1|206318.5|206228.5|206318.5|206228.5|206314.6|206224.6|4
1736859240000|2025-01-14 12:54:00|206319.3|206229.3|206319.3|206229.3|206319.3|206229.3|206319.3|206229.3|1
1736859260000|2025-01-14 12:54:20|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|1
1736859270000|2025-01-14 12:54:30|206320.5|206230.5|206318.2|206228.2|206320.5|206230.5|206317.5|206227.5|3
1736859280000|2025-01-14 12:54:40|206307.9|206217.9|206302.5|206212.5|206308.9|206218.9|206302.5|206212.5|8
1736859290000|2025-01-14 12:54:50|206303.5|206213.5|206306.7|206216.7|206306.7|206216.7|206302.2|206212.2|17
1736859300000|2025-01-14 12:55:00|206310.2|206220.2|206313.3|206223.3|206314.7|206224.7|206310.2|206220.2|5
1736859310000|2025-01-14 12:55:10|206312.5|206222.5|206312.1|206222.1|206315.4|206225.4|206311.3|206221.3|7
1736859330000|2025-01-14 12:55:30|206318.2|206228.2|206350|206260|206350|206260|206318.2|206228.2|4
1736859340000|2025-01-14 12:55:40|206348.2|206258.2|206351.1|206261.1|206352.8|206262.8|206348.2|206258.2|11
1736859350000|2025-01-14 12:55:50|206350.9|206260.9|206348.5|206258.5|206351.3|206261.3|206348.2|206258.2|5
1736859360000|2025-01-14 12:56:00|206350.1|206260.1|206398.4|206308.4|206400.1|206310.1|206350.1|206260.1|8
1736859370000|2025-01-14 12:56:10|206403.3|206313.3|206395|206305|206403.3|206313.3|206390.3|206300.3|18
1736859380000|2025-01-14 12:56:20|206396.4|206306.4|206357|206267|206396.4|206306.4|206357|206267|21
1736859390000|2025-01-14 12:56:30|206353.4|206263.4|206345|206255|206353.4|206263.4|206345|206255|11
1736859400000|2025-01-14 12:56:40|206353.4|206263.4|206346.1|206256.1|206353.4|206263.4|206346.1|206256.1|3
1736859410000|2025-01-14 12:56:50|206349.4|206259.4|206350.3|206260.3|206354.2|206264.2|206349.4|206259.4|17
1736859420000|2025-01-14 12:57:00|206351.1|206261.1|206350.3|206260.3|206354.5|206264.5|206349.9|206259.9|14
1736859430000|2025-01-14 12:57:10|206349.9|206259.9|206338.3|206248.3|206349.9|206259.9|206338.3|206248.3|10
1736859440000|2025-01-14 12:57:20|206337|206247|206339.6|206249.6|206340|206250|206336.6|206246.6|8
1736859450000|2025-01-14 12:57:30|206339.4|206249.4|206336.6|206246.6|206339.6|206249.6|206333.3|206243.3|12
1736859460000|2025-01-14 12:57:40|206335.8|206245.8|206334.2|206244.2|206335.9|206245.9|206332.6|206242.6|11
1736859470000|2025-01-14 12:57:50|206333.2|206243.2|206335.2|206245.2|206335.9|206245.9|206333|206243|10
1736859480000|2025-01-14 12:58:00|206335.7|206245.7|206332.8|206242.8|206335.7|206245.7|206323.7|206233.7|9
1736859490000|2025-01-14 12:58:10|206331.9|206241.9|206333.2|206243.2|206333.9|206243.9|206329.1|206239.1|10
1736859500000|2025-01-14 12:58:20|206332.5|206242.5|206311.4|206261.4|206335.4|206261.4|206311.1|206241.6|8
1736859510000|2025-01-14 12:58:30|206313|206263|206315.1|206265.1|206315.1|206265.1|206311.8|206261.8|4
1736859520000|2025-01-14 12:58:40|206316.3|206266.3|206316|206266|206316.3|206266.3|206312.6|206262.6|5
1736859530000|2025-01-14 12:58:50|206312.8|206262.8|206317.6|206267.6|206317.6|206267.6|206312.8|206262.8|4
1736859540000|2025-01-14 12:59:00|206319.1|206269.1|206316.3|206266.3|206319.1|206269.1|206313.4|206263.4|5
1736859550000|2025-01-14 12:59:10|206313.1|206263.1|206316.6|206266.6|206317.3|206267.3|206312.8|206262.8|5
1736859560000|2025-01-14 12:59:20|206315.3|206265.3|206315.1|206265.1|206315.3|206265.3|206315.1|206265.1|2
1736859570000|2025-01-14 12:59:30|206333.4|206243.4|206336.4|206246.4|206337.9|206247.9|206333.4|206243.4|9
1736859580000|2025-01-14 12:59:40|206335.3|206245.3|206335.2|206245.2|206335.3|206245.3|206335.2|206245.2|2
1736859590000|2025-01-14 12:59:50|206336.4|206246.4|206335|206245|206336.4|206246.4|206335|206245|2
1736859600000|2025-01-14 13:00:00|206336.2|206246.2|206285.9|206195.9|206336.2|206265.6|206276.7|206195.1|16
1736859610000|2025-01-14 13:00:10|206286.8|206196.8|206273|206223|206293.3|206223|206272.8|206184.3|23
1736859620000|2025-01-14 13:00:20|206245.7|206195.7|206276.2|206186.2|206277.2|206201.4|206245.7|206180.1|20
1736859630000|2025-01-14 13:00:30|206276.5|206186.5|206276.4|206186.4|206276.7|206186.7|206276.1|206186.1|6
1736859640000|2025-01-14 13:00:40|206276.1|206186.1|206276.1|206186.1|206276.4|206186.4|206275.7|206185.7|4
1736859650000|2025-01-14 13:00:50|206277.6|206187.6|206236.5|206186.5|206277.6|206187.6|206230|206180|9
1736859660000|2025-01-14 13:01:00|206241.8|206191.8|206295.1|206205.1|206295.4|206219.4|206241.8|206191.8|28
1736859670000|2025-01-14 13:01:10|206296.8|206206.8|206291.5|206201.5|206299.7|206209.7|206291.5|206201.5|27
1736859680000|2025-01-14 13:01:20|206290.9|206200.9|206314.4|206224.4|206314.4|206224.4|206285.4|206195.4|20
1736859690000|2025-01-14 13:01:30|206317.4|206227.4|206325.3|206235.3|206334|206244|206317.4|206227.4|18
1736859700000|2025-01-14 13:01:40|206323.9|206233.9|206368.3|206278.3|206369.1|206279.1|206323.9|206233.9|12
1736859710000|2025-01-14 13:01:50|206370|206280|206367.9|206277.9|206371.2|206281.2|206347.2|206257.2|19
1736859720000|2025-01-14 13:02:00|206368|206278|206378.7|206288.7|206379.9|206289.9|206368|206278|17
1736859730000|2025-01-14 13:02:10|206379|206289|206394.7|206304.7|206422.7|206332.7|206368.7|206288.8|27
1736859740000|2025-01-14 13:02:20|206395.3|206305.3|206372.5|206282.5|206395.3|206305.3|206364.7|206274.7|15
1736859750000|2025-01-14 13:02:30|206370.9|206280.9|206383.8|206293.8|206384|206294|206370.9|206280.9|5
1736859760000|2025-01-14 13:02:40|206385|206295|206395.2|206305.2|206395.2|206305.2|206381.9|206291.9|10
1736859770000|2025-01-14 13:02:50|206401.6|206311.6|206409.6|206319.6|206414.7|206324.7|206401.6|206311.6|6
1736859780000|2025-01-14 13:03:00|206409.8|206319.8|206392.9|206302.9|206409.8|206319.8|206392.9|206302.9|7
1736859790000|2025-01-14 13:03:10|206386.5|206296.5|206387|206297|206394.5|206304.5|206384.9|206294.9|14
1736859800000|2025-01-14 13:03:20|206389.2|206299.2|206390|206300|206390.6|206300.6|206386.1|206296.1|10
1736859810000|2025-01-14 13:03:30|206389|206299|206387.5|206297.5|206398.7|206308.7|206386.9|206296.9|18
1736859820000|2025-01-14 13:03:40|206385.9|206295.9|206384.8|206294.8|206385.9|206295.9|206384.8|206294.8|3
1736859830000|2025-01-14 13:03:50|206383.1|206293.1|206404.7|206314.7|206416.4|206326.4|206383.1|206293.1|23
1736859840000|2025-01-14 13:04:00|206401.4|206311.4|206441.9|206351.9|206449.7|206359.7|206401.4|206311.4|20
1736859850000|2025-01-14 13:04:10|206441.8|206351.8|206442.5|206352.5|206447.5|206357.5|206441.8|206351.8|9
1736859860000|2025-01-14 13:04:20|206441.9|206351.9|206446|206356|206447.4|206357.4|206441.9|206351.9|7
1736859870000|2025-01-14 13:04:30|206446.3|206356.3|206441.7|206351.7|206450|206360|206440.8|206350.8|19
1736859880000|2025-01-14 13:04:40|206441.3|206351.3|206440.8|206350.8|206466.1|206376.1|206440.5|206350.5|17
1736859890000|2025-01-14 13:04:50|206450.4|206360.4|206439.2|206349.2|206450.4|206360.4|206439.2|206349.2|10
1736859900000|2025-01-14 13:05:00|206437.4|206347.4|206405.7|206315.7|206437.4|206347.4|206405.7|206315.7|11
1736859910000|2025-01-14 13:05:10|206405.6|206315.6|206402.3|206312.3|206407.4|206317.4|206401.9|206311.9|15
1736859920000|2025-01-14 13:05:20|206402.2|206312.2|206425.3|206335.3|206425.6|206335.6|206398.6|206308.6|13
1736859930000|2025-01-14 13:05:30|206426.1|206336.1|206433.5|206343.5|206433.5|206343.5|206420.5|206330.5|10
1736859940000|2025-01-14 13:05:40|206433.3|206343.3|206422.8|206332.8|206433.3|206343.3|206417.1|206327.1|25
1736859950000|2025-01-14 13:05:50|206425.9|206335.9|206422.1|206332.1|206425.9|206335.9|206419.3|206329.3|14
1736859960000|2025-01-14 13:06:00|206423.3|206333.3|206424|206334|206424.8|206334.8|206417.1|206327.1|16
1736859970000|2025-01-14 13:06:10|206423.7|206333.7|206423.7|206333.7|206423.7|206333.7|206423.5|206333.5|3
1736859980000|2025-01-14 13:06:20|206434.1|206344.1|206430.1|206340.1|206436.1|206346.1|206427.9|206337.9|20
1736859990000|2025-01-14 13:06:30|206431.4|206341.4|206431.4|206341.4|206431.4|206341.4|206431.4|206341.4|1
1736860000000|2025-01-14 13:06:40|206431.2|206341.2|206429.4|206339.4|206431.2|206341.2|206427.3|206337.3|8
1736860010000|2025-01-14 13:06:50|206428.2|206338.2|206425.8|206335.8|206428.2|206338.2|206425.8|206335.8|2
1736860020000|2025-01-14 13:07:00|206424.8|206334.8|206429|206339|206431.2|206341.2|206424.8|206334.8|8
1736860030000|2025-01-14 13:07:10|206431.6|206341.6|206429.2|206339.2|206431.6|206341.6|206429|206339|3
1736860040000|2025-01-14 13:07:20|206427.8|206337.8|206429|206339|206432.5|206342.5|206426.2|206336.2|8
1736860050000|2025-01-14 13:07:30|206430|206340|206429.8|206339.8|206433|206343|206427.8|206337.8|7
1736860060000|2025-01-14 13:07:40|206428.8|206338.8|206431.2|206341.2|206431.3|206341.3|206427|206337|17
1736860070000|2025-01-14 13:07:50|206428.9|206338.9|206429.1|206339.1|206435.1|206345.1|206428|206338|14
1736860080000|2025-01-14 13:08:00|206428.1|206338.1|206428.1|206338.1|206428.1|206338.1|206428.1|206338.1|1
1736860090000|2025-01-14 13:08:10|206432.3|206342.3|206430.2|206340.2|206433.9|206343.9|206429|206339|9
1736860100000|2025-01-14 13:08:20|206429.1|206339.1|206431.9|206341.9|206434.6|206344.6|206428.6|206338.6|14
1736860110000|2025-01-14 13:08:30|206430.5|206340.5|206427.9|206337.9|206430.7|206340.7|206427.9|206337.9|7
1736860130000|2025-01-14 13:08:50|206426|206336|206265.7|206175.7|206426.9|206336.9|206265.7|206175.7|27
1736860140000|2025-01-14 13:09:00|206262.7|206172.7|206210.5|206160.5|206300|206210|206206.3|206149.1|28
1736860150000|2025-01-14 13:09:10|206210.6|206160.6|206282.6|206192.6|206282.6|206202.1|206206.5|206156.5|23
1736860160000|2025-01-14 13:09:20|206273.5|206183.5|206293.6|206203.6|206293.6|206203.6|206262.4|206172.4|33
1736860170000|2025-01-14 13:09:30|206293.5|206203.5|206309.4|206219.4|206312.6|206222.6|206292.6|206202.6|22
1736860180000|2025-01-14 13:09:40|206311.6|206221.6|206309.4|206219.4|206313.1|206223.1|206305.5|206215.5|14
1736860190000|2025-01-14 13:09:50|206308.4|206218.4|206306.4|206216.4|206310.8|206220.8|206305.8|206215.8|16
1736860200000|2025-01-14 13:10:00|206306.5|206216.5|206290.4|206200.4|206313.9|206223.9|206290.4|206200.4|21
1736860210000|2025-01-14 13:10:10|206288.3|206198.3|206258.4|206168.4|206294.3|206204.3|206246.9|206168.4|20
1736860220000|2025-01-14 13:10:20|206258.1|206168.1|206261.1|206171.1|206261.1|206171.1|206258.1|206168.1|3
1736860230000|2025-01-14 13:10:30|206260.8|206170.8|206203.1|206153.1|206260.8|206176.9|206203.1|206153.1|19
1736860240000|2025-01-14 13:10:40|206202.1|206152.1|206150.1|206100.1|206202.1|206152.1|206147.9|206065.8|24
1736860250000|2025-01-14 13:10:50|206146.9|206096.9|206133|206083|206146.9|206096.9|206120.5|206070.5|14
1736860260000|2025-01-14 13:11:00|206134|206084|206138.2|206088.2|206146.7|206096.7|206134|206084|8
1736860270000|2025-01-14 13:11:10|206138.4|206088.4|206147.3|206097.3|206153|206103|206138.4|206088.4|9
1736860280000|2025-01-14 13:11:20|206152.4|206102.4|206154|206104|206156.8|206106.8|206146.8|206096.8|6
1736860290000|2025-01-14 13:11:30|206162.2|206112.2|206150.8|206100.8|206167.2|206117.2|206147.4|206097.4|9
1736860300000|2025-01-14 13:11:40|206151|206101|206147.1|206097.1|206155.6|206105.6|206143.8|206093.8|8
1736860310000|2025-01-14 13:11:50|206141.7|206091.7|206106.2|206056.2|206141.7|206091.7|206106.2|206056.2|4
1736860320000|2025-01-14 13:12:00|206105.4|206055.4|206102.3|206052.3|206105.4|206055.4|206071.3|206021.3|18
1736860330000|2025-01-14 13:12:10|206096.8|206046.8|206082.1|205992.1|206105.2|206046.8|206077|205990.6|23
1736860340000|2025-01-14 13:12:20|206084.6|205994.6|206049.4|205999.4|206084.6|206005|206031.2|205981.2|23
1736860350000|2025-01-14 13:12:30|206049.5|205999.5|206068.2|205978.2|206073.1|205999.5|206049.5|205976.8|14
1736860360000|2025-01-14 13:12:40|206068.1|205978.1|206065.7|205975.7|206068.1|205978.1|206063.7|205973.7|8
1736860370000|2025-01-14 13:12:50|206065.6|205975.6|206124.8|206034.8|206124.8|206038.1|206057.9|205967.9|19
1736860380000|2025-01-14 13:13:00|206130.6|206040.6|206150.3|206060.3|206150.3|206060.3|206130.6|206040.6|22
1736860390000|2025-01-14 13:13:10|206153|206063|206165.5|206075.5|206182.9|206092.9|206153|206063|23
1736860400000|2025-01-14 13:13:20|206165.4|206075.4|206177.4|206087.4|206182.4|206092.4|206165.4|206075.4|22
1736860410000|2025-01-14 13:13:30|206177.3|206087.3|206165.7|206075.7|206194.9|206104.9|206164.4|206074.4|20
1736860420000|2025-01-14 13:13:40|206166.8|206076.8|206166|206076|206170.5|206080.5|206165.1|206075.1|22
1736860430000|2025-01-14 13:13:50|206165.7|206075.7|206164.7|206074.7|206165.7|206075.7|206162.8|206072.8|8
1736860440000|2025-01-14 13:14:00|206166.1|206076.1|206168.8|206078.8|206175|206085|206166.1|206076.1|17
1736860450000|2025-01-14 13:14:10|206167.7|206077.7|206101.3|206011.3|206168.7|206078.7|206091.6|206011.2|20
1736860460000|2025-01-14 13:14:20|206102.2|206012.2|206105.4|206015.4|206105.8|206015.8|206101.5|206011.5|15
1736860470000|2025-01-14 13:14:30|206106.6|206016.6|206110.8|206020.8|206111.2|206021.2|206106.6|206016.6|14
1736860480000|2025-01-14 13:14:40|206109.4|206019.4|206111.4|206021.4|206111.4|206021.4|206109.4|206019.4|6
1736860490000|2025-01-14 13:14:50|206111.2|206021.2|206111.4|206021.4|206111.4|206021.4|206111|206021|6
1736860500000|2025-01-14 13:15:00|206111.2|206021.2|206097.3|206007.3|206141.3|206051.3|206096.8|206006.8|25
1736860510000|2025-01-14 13:15:10|206096.3|206006.3|206095.7|206005.7|206096.3|206006.3|206095.7|206005.7|3
1736860520000|2025-01-14 13:15:20|206095.5|206005.5|206060.6|205970.6|206095.5|206005.5|206034.6|205958.4|16
1736860530000|2025-01-14 13:15:30|206056.3|205966.3|206044.1|205954.1|206059.5|205969.5|206043.1|205953.1|25
1736860540000|2025-01-14 13:15:40|206045.7|205955.7|206044.2|205954.2|206045.7|205955.7|206039.1|205949.1|22
1736860550000|2025-01-14 13:15:50|206043.2|205953.2|206050.8|205960.8|206052.1|205962.1|206039.9|205949.9|21
1736860560000|2025-01-14 13:16:00|206048.2|205958.2|206043.6|205953.6|206048.2|205958.2|206043.6|205953.6|20
1736860570000|2025-01-14 13:16:10|206042.2|205952.2|206038.8|205948.8|206042.2|205952.2|206038.4|205948.4|22
1736860580000|2025-01-14 13:16:20|206038.6|205948.6|206015.9|205925.9|206039.3|205949.3|206014.1|205924.1|17
1736860590000|2025-01-14 13:16:30|206015.5|205925.5|206001|205911|206018.8|205928.8|206000.7|205910.7|14
1736860600000|2025-01-14 13:16:40|205999.6|205909.6|205970.5|205880.5|206003|205913|205970.5|205880.5|14
1736860610000|2025-01-14 13:16:50|205971.8|205881.8|205975.8|205885.8|205975.8|205885.8|205971.8|205881.8|15
1736860620000|2025-01-14 13:17:00|205973.5|205883.5|206001.4|205911.4|206006.4|205916.4|205973.5|205883.5|11
1736860630000|2025-01-14 13:17:10|206001.6|205911.6|206006.6|205916.6|206016.2|205926.2|206001.6|205911.6|14
1736860640000|2025-01-14 13:17:20|206006.5|205916.5|205992.1|205902.1|206009.6|205919.6|205991.9|205901.9|12
1736860650000|2025-01-14 13:17:30|205988.7|205898.7|205978.4|205888.4|205988.7|205898.7|205977.2|205887.2|9
1736860660000|2025-01-14 13:17:40|205980.4|205890.4|205980.3|205890.3|205981|205891|205978.5|205888.5|5
1736860670000|2025-01-14 13:17:50|205982.8|205892.8|205990.8|205900.8|205993.6|205903.6|205980.4|205890.4|9
1736860680000|2025-01-14 13:18:00|205992.6|205902.6|205994.9|205904.9|205995.6|205905.6|205991.4|205901.4|8
1736860690000|2025-01-14 13:18:10|205995.3|205905.3|205987.5|205897.5|205995.3|205905.3|205987.5|205897.5|6
1736860710000|2025-01-14 13:18:30|205989|205899|205997.5|205907.5|205997.5|205907.5|205989|205899|5
1736860720000|2025-01-14 13:18:40|206018.2|205928.2|206016.4|205926.4|206018.2|205928.2|206008.9|205918.9|8
1736860730000|2025-01-14 13:18:50|206013.8|205923.8|206018.3|205928.3|206020.6|205930.6|206013.8|205923.8|6
1736860740000|2025-01-14 13:19:00|206016.7|205926.7|206018.1|205928.1|206019.9|205929.9|206016.7|205926.7|4
1736860760000|2025-01-14 13:19:20|206019.3|205929.3|206019.1|205929.1|206019.9|205929.9|206014.8|205924.8|11
1736860770000|2025-01-14 13:19:30|206019.7|205929.7|206015.4|205925.4|206020.8|205930.8|206015.4|205925.4|6
1736860790000|2025-01-14 13:19:50|206015.2|205925.2|206016.3|205926.3|206021.3|205931.3|206015.2|205925.2|3
1736860800000|2025-01-14 13:20:00|206015.1|205925.1|205967.5|205877.5|206015.1|205925.1|205943.9|205874.5|10
1736860810000|2025-01-14 13:20:10|205969.1|205879.1|205972.2|205882.2|206013.4|205923.4|205968.4|205878.4|21
1736860820000|2025-01-14 13:20:20|205970|205880|205964.7|205874.7|205970|205880|205964.7|205874.7|10
1736860830000|2025-01-14 13:20:30|205963.6|205873.6|205960.1|205870.1|205964.9|205874.9|205960.1|205870.1|10
1736860840000|2025-01-14 13:20:40|205955.4|205865.4|205879.5|205789.5|205955.4|205865.4|205877.2|205787.2|20
1736860850000|2025-01-14 13:20:50|205880.7|205790.7|205875.6|205785.6|205880.8|205790.8|205873|205783|15
1736860860000|2025-01-14 13:21:00|205875.3|205785.3|205869.8|205779.8|205879|205789|205868.4|205778.4|13
1736860870000|2025-01-14 13:21:10|205869.6|205779.6|205874.2|205784.2|205878.9|205788.9|205869.6|205779.6|9
1736860880000|2025-01-14 13:21:20|205876.4|205786.4|205867.4|205777.4|205876.4|205786.4|205865.4|205775.4|17
1736860890000|2025-01-14 13:21:30|205870.7|205780.7|205873.6|205783.6|205878.4|205788.4|205870.7|205780.7|19
1736860900000|2025-01-14 13:21:40|205873.2|205783.2|205824.4|205734.4|205884.8|205794.8|205816.3|205726.3|21
1736860910000|2025-01-14 13:21:50|205822.8|205732.8|205824.8|205734.8|205824.8|205734.8|205821.7|205731.7|9
1736860920000|2025-01-14 13:22:00|205822.1|205732.1|205822.5|205732.5|205824.8|205734.8|205822.1|205732.1|4
1736860930000|2025-01-14 13:22:10|205821.4|205731.4|205874.7|205784.7|205875|205785|205814.5|205731.4|11
1736860940000|2025-01-14 13:22:20|205887|205797|205921|205831|205921|205831|205887|205797|27
1736860950000|2025-01-14 13:22:30|205954.1|205864.1|205916.9|205826.9|205959.6|205869.6|205910.8|205820.8|27
1736860960000|2025-01-14 13:22:40|205917.1|205827.1|205913.9|205823.9|205918.7|205828.7|205912.7|205822.7|13
1736860970000|2025-01-14 13:22:50|205914.1|205824.1|205910.5|205820.5|205918.6|205828.6|205910.5|205820.5|14
1736860980000|2025-01-14 13:23:00|205910.6|205820.6|205915.3|205825.3|205918.1|205828.1|205902.8|205812.8|14
1736860990000|2025-01-14 13:23:10|205913.9|205823.9|205910|205820|205913.9|205823.9|205906.8|205816.8|14
1736861000000|2025-01-14 13:23:20|205909.6|205819.6|205909.8|205819.8|205910.7|205820.7|205909.6|205819.6|6
1736861010000|2025-01-14 13:23:30|205910|205820|205911.5|205821.5|205911.5|205821.5|205909.9|205819.9|7
1736861030000|2025-01-14 13:23:50|205912.3|205822.3|206002.4|205912.4|206002.4|205912.4|205912.3|205822.3|13
1736861040000|2025-01-14 13:24:00|205999|205909|205992.4|205902.4|206016.3|205926.3|205986.2|205896.2|37
1736861050000|2025-01-14 13:24:10|205985.4|205895.4|205996.1|205906.1|205999.9|205909.9|205984.7|205894.7|26
1736861060000|2025-01-14 13:24:20|205994.8|205904.8|205992.5|205902.5|205994.8|205904.8|205988.1|205898.1|14
1736861070000|2025-01-14 13:24:30|205997.5|205907.5|205998.1|205908.1|206001.5|205911.5|205992.9|205902.9|14
1736861080000|2025-01-14 13:24:40|205997.5|205907.5|205992.6|205902.6|206002|205912|205992.6|205902.6|16
1736861090000|2025-01-14 13:24:50|205993.6|205903.6|205992.6|205902.6|206004.6|205914.6|205988.8|205898.8|27
1736861100000|2025-01-14 13:25:00|205993.1|205903.1|205996.5|205906.5|206001.1|205911.1|205993.1|205903.1|19
1736861110000|2025-01-14 13:25:10|205997.9|205907.9|205998.4|205908.4|206008.2|205918.2|205996.3|205906.3|17
1736861120000|2025-01-14 13:25:20|205998.5|205908.5|205997.7|205907.7|206002.2|205912.2|205995|205905|16
1736861130000|2025-01-14 13:25:30|205997.5|205907.5|205996.7|205906.7|206001.8|205911.8|205988.8|205898.8|20
1736861140000|2025-01-14 13:25:40|205996.6|205906.6|205998|205908|206006.8|205916.8|205994.7|205904.7|21
1736861150000|2025-01-14 13:25:50|205999.5|205909.5|206001|205911|206005.6|205915.6|205998|205908|19
1736861160000|2025-01-14 13:26:00|205999.8|205909.8|206056.1|205966.1|206056.1|205966.1|205993.1|205903.1|31
1736861170000|2025-01-14 13:26:10|206056.3|205966.3|206049.3|205959.3|206056.3|205966.3|206044.3|205954.3|25
1736861180000|2025-01-14 13:26:20|206048.3|205958.3|206047.1|205957.1|206050|205960|206044.5|205954.5|11
1736861190000|2025-01-14 13:26:30|206049.5|205959.5|206044|205954|206049.8|205959.8|206044|205954|15
1736861200000|2025-01-14 13:26:40|206042.4|205952.4|206018.5|205928.5|206043.2|205953.2|205993.2|205903.2|17
1736861210000|2025-01-14 13:26:50|206019.1|205929.1|206014.5|205924.5|206019.3|205929.3|206009.9|205919.9|20
1736861220000|2025-01-14 13:27:00|206016.6|205926.6|206016.2|205926.2|206019.7|205929.7|206012.4|205922.4|22
1736861230000|2025-01-14 13:27:10|206013.9|205923.9|206016.7|205926.7|206018.5|205928.5|206013.7|205923.7|11
1736861240000|2025-01-14 13:27:20|206016.3|205926.3|206018.5|205928.5|206021.6|205931.6|206016.3|205926.3|13
1736861250000|2025-01-14 13:27:30|206021.2|205931.2|206005.1|205915.1|206031.1|205941.1|206005.1|205915.1|6
1736861270000|2025-01-14 13:27:50|206003.3|205913.3|205950.5|205860.5|206003.3|205913.3|205950.5|205860.5|23
1736861280000|2025-01-14 13:28:00|205949.5|205859.5|205927.4|205837.4|205949.5|205859.5|205924.5|205834.5|18
1736861290000|2025-01-14 13:28:10|205948|205858|205942.6|205852.6|205953.7|205863.7|205941.6|205851.6|28
1736861300000|2025-01-14 13:28:20|205944.5|205854.5|205959.9|205869.9|205959.9|205869.9|205944.2|205854.2|14
1736861310000|2025-01-14 13:28:30|205961.5|205871.5|205960.6|205870.6|205961.5|205871.5|205959|205869|10
1736861320000|2025-01-14 13:28:40|205960.4|205870.4|205963.7|205873.7|205968.9|205878.9|205960.4|205870.4|9
1736861330000|2025-01-14 13:28:50|205963.5|205873.5|205964.3|205874.3|205965|205875|205961.9|205871.9|8
1736861340000|2025-01-14 13:29:00|205964.1|205874.1|205976.8|205886.8|205977.8|205887.8|205964.1|205874.1|14
1736861350000|2025-01-14 13:29:10|205978.4|205888.4|205969.2|205879.2|205978.4|205888.4|205969.2|205879.2|7
1736861360000|2025-01-14 13:29:20|205968.8|205878.8|206019|205929|206041.2|205951.2|205968.7|205878.7|20
1736861370000|2025-01-14 13:29:30|206023.9|205933.9|206014.5|205924.5|206049.1|205959.1|206009.7|205919.7|22
1736861380000|2025-01-14 13:29:40|206015.2|205925.2|206028|205938|206028|205938|206005.9|205915.9|28
1736861390000|2025-01-14 13:29:50|206030.7|205940.7|206159.2|205849.2|206159.2|205940.7|206030.7|205830.6|25
1736861400000|2025-01-14 13:30:00|206188|205878|205804|205588.2|206188|205878|205796.8|205503.5|35
1736861410000|2025-01-14 13:30:10|205804.4|205589.2|205569.2|205479.2|205804.6|205603.2|205563.5|205463.8|35
1736861420000|2025-01-14 13:30:20|205570.4|205480.4|205666.3|205576.3|205669|205579|205558.2|205464.2|25
1736861430000|2025-01-14 13:30:30|205665.7|205575.7|205670.1|205580.1|205700.3|205610.3|205662.5|205572.5|26
1736861440000|2025-01-14 13:30:40|205669.7|205579.7|205632.6|205542.6|205684.4|205594.4|205632.6|205542.6|23
1736861450000|2025-01-14 13:30:50|205632.4|205542.4|205626.6|205536.6|205632.4|205542.4|205617|205527|10
1736861460000|2025-01-14 13:31:00|205626.5|205536.5|205571.7|205481.7|205626.5|205536.5|205546.4|205456.4|19
1736861470000|2025-01-14 13:31:10|205571.9|205481.9|205513.5|205423.5|205571.9|205481.9|205472.1|205382.1|29
1736861480000|2025-01-14 13:31:20|205513.6|205423.6|205521.9|205431.9|205522.2|205432.2|205507.9|205417.9|15
1736861490000|2025-01-14 13:31:30|205521.6|205431.6|205540|205450|205540|205450|205505.8|205415.8|17
1736861500000|2025-01-14 13:31:40|205523.8|205433.8|205547.7|205457.7|205551.8|205461.8|205523.8|205433.8|20
1736861510000|2025-01-14 13:31:50|205546.1|205456.1|205595.6|205505.6|205605|205515|205536.6|205446.6|25
1736861520000|2025-01-14 13:32:00|205595.8|205505.8|205525.5|205435.5|205607.2|205517.2|205524.2|205434.2|34
1736861530000|2025-01-14 13:32:10|205525.4|205435.4|205504|205414|205527.8|205437.8|205489.4|205399.4|25
1736861540000|2025-01-14 13:32:20|205503.5|205413.5|205502|205412|205503.5|205413.5|205484.9|205394.9|18
1736861550000|2025-01-14 13:32:30|205526.8|205436.8|205577.2|205487.2|205579.4|205489.4|205514.4|205424.4|37
1736861560000|2025-01-14 13:32:40|205571.4|205481.4|205604.3|205514.3|205656.6|205566.6|205571.4|205481.4|32
1736861570000|2025-01-14 13:32:50|205605|205515|205699.4|205609.4|205703.5|205613.5|205598.8|205508.8|34
1736861580000|2025-01-14 13:33:00|205683.8|205593.8|205661.7|205571.7|205683.8|205593.8|205636.2|205546.2|28
1736861590000|2025-01-14 13:33:10|205658.8|205568.8|205694.4|205604.4|205694.4|205604.4|205651.9|205561.9|36
1736861600000|2025-01-14 13:33:20|205696.8|205606.8|205672.3|205582.3|205698.6|205608.6|205669.7|205579.7|37
1736861610000|2025-01-14 13:33:30|205672.5|205582.5|205716.8|205626.8|205716.8|205626.8|205671.4|205581.4|30
1736861620000|2025-01-14 13:33:40|205715.5|205625.5|205710.6|205620.6|205723.7|205633.7|205676|205586|25
1736861630000|2025-01-14 13:33:50|205712.7|205622.7|205719.2|205629.2|205725|205635|205702.3|205612.3|20
1736861640000|2025-01-14 13:34:00|205719|205629|205702.7|205612.7|205719|205629|205700.7|205610.7|31
1736861650000|2025-01-14 13:34:10|205702.8|205612.8|205725.1|205635.1|205725.1|205635.1|205702|205612|30
1736861660000|2025-01-14 13:34:20|205725.9|205635.9|205761.3|205671.3|205804.3|205714.3|205724.1|205634.1|30
1736861670000|2025-01-14 13:34:30|205761|205671|205697|205607|205766.6|205676.6|205688|205598|33
1736861680000|2025-01-14 13:34:40|205682.7|205592.7|205781|205691|205788.1|205698.1|205682.7|205592.7|37
1736861690000|2025-01-14 13:34:50|205781.1|205691.1|205778.1|205688.1|205787.8|205697.8|205774.5|205684.5|30
1736861700000|2025-01-14 13:35:00|205776.3|205686.3|205718.8|205628.8|205778.5|205688.5|205711.3|205621.3|23
1736861710000|2025-01-14 13:35:10|205716.6|205626.6|205757.6|205667.6|205765.9|205675.9|205714.5|205624.5|35
1736861720000|2025-01-14 13:35:20|205757.4|205667.4|205866.8|205776.8|205866.8|205776.8|205738.9|205648.9|27
1736861730000|2025-01-14 13:35:30|205868.7|205778.7|205896.4|205806.4|205896.6|205806.6|205844.1|205754.1|38
1736861740000|2025-01-14 13:35:40|205890.7|205800.7|205951|205861|205952.2|205862.2|205880.8|205790.8|35
1736861750000|2025-01-14 13:35:50|205950.6|205860.6|205918.2|205828.2|205952.9|205862.9|205861.5|205771.5|36
1736861760000|2025-01-14 13:36:00|205921.8|205831.8|205955.3|205865.3|205984.6|205894.6|205905.4|205815.4|37
1736861770000|2025-01-14 13:36:10|205943.9|205853.9|205928.6|205838.6|205962.1|205872.1|205925.5|205835.5|33
1736861780000|2025-01-14 13:36:20|205931.4|205841.4|205964.8|205874.8|205964.8|205874.8|205930.1|205840.1|23
1736861790000|2025-01-14 13:36:30|205966.7|205876.7|205977.9|205887.9|205985|205895|205954.7|205864.7|32
1736861800000|2025-01-14 13:36:40|205980.5|205890.5|206014.9|205924.9|206017.8|205927.8|205954.8|205864.8|24
1736861810000|2025-01-14 13:36:50|206014.1|205924.1|206029.1|205939.1|206048.3|205958.3|205972.4|205882.4|32
1736861820000|2025-01-14 13:37:00|206027.1|205937.1|206125.5|206035.5|206144.2|206054.2|206009.1|205919.1|37
1736861830000|2025-01-14 13:37:10|206125.4|206035.4|206075.4|205985.4|206125.4|206035.4|206067.9|205977.9|29
1736861840000|2025-01-14 13:37:20|206068.2|205978.2|206118.6|206028.6|206118.6|206028.6|206039.7|205949.7|39
1736861850000|2025-01-14 13:37:30|206126.7|206036.7|206068.3|205978.3|206126.7|206036.7|206034.8|205944.8|31
1736861860000|2025-01-14 13:37:40|206070|205980|206077.6|205987.6|206082.9|205992.9|206067|205977|21
1736861870000|2025-01-14 13:37:50|206077.7|205987.7|206217.6|206127.6|206217.6|206127.6|206077.7|205987.7|35
1736861880000|2025-01-14 13:38:00|206220.2|206130.2|206194.5|206104.5|206221.7|206131.7|206191.7|206101.7|38
1736861890000|2025-01-14 13:38:10|206199.1|206109.1|206189.1|206099.1|206202.3|206112.3|206169.6|206079.6|39
1736861900000|2025-01-14 13:38:20|206193|206103|206161.4|206071.4|206193|206103|206155.3|206065.3|29
1736861910000|2025-01-14 13:38:30|206161.8|206071.8|206147.2|206057.2|206169.4|206079.4|206134.6|206044.6|30
1736861920000|2025-01-14 13:38:40|206146.6|206056.6|206103.3|206013.3|206165.3|206075.3|206094.5|206004.5|34
1736861930000|2025-01-14 13:38:50|206104.1|206014.1|206074|205984|206114.3|206024.3|206068|205978|33
1736861940000|2025-01-14 13:39:00|206073.2|205983.2|206037.3|205947.3|206079|205989|206020.1|205930.1|34
1736861950000|2025-01-14 13:39:10|206037|205947|206066.7|205976.7|206071|205981|206034|205944|32
1736861960000|2025-01-14 13:39:20|206066.9|205976.9|206020.5|205930.5|206066.9|205976.9|206009.7|205919.7|28
1736861970000|2025-01-14 13:39:30|206020.3|205930.3|206048.2|205958.2|206049.5|205959.5|206007.1|205917.1|22
1736861980000|2025-01-14 13:39:40|206047|205957|205978.3|205888.3|206047|205957|205978.3|205888.3|33
1736861990000|2025-01-14 13:39:50|205981.4|205891.4|205977.8|205887.8|205984.4|205894.4|205977|205887|24
1736862000000|2025-01-14 13:40:00|205977|205887|206054.3|205964.3|206060|205970|205977|205887|31
1736862010000|2025-01-14 13:40:10|206060|205970|206134.1|206044.1|206134.1|206044.1|206060|205970|34
1736862020000|2025-01-14 13:40:20|206130.2|206040.2|206128.4|206038.4|206135.2|206045.2|206119.3|206029.3|35
1736862030000|2025-01-14 13:40:30|206130|206040|206121.5|206031.5|206130|206040|206110.1|206020.1|35
1736862040000|2025-01-14 13:40:40|206119.7|206029.7|206119.9|206029.9|206121.3|206031.3|206113.3|206023.3|37
1736862050000|2025-01-14 13:40:50|206119.1|206029.1|206144.5|206054.5|206177.7|206087.7|206119.1|206029.1|37
1736862060000|2025-01-14 13:41:00|206146|206056|206153|206063|206195.4|206105.4|206138|206048|35
1736862070000|2025-01-14 13:41:10|206156.2|206066.2|206188.5|206098.5|206202.3|206112.3|206156.2|206066.2|30
1736862080000|2025-01-14 13:41:20|206191|206101|206172.7|206082.7|206199.6|206109.6|206155.4|206065.4|30
1736862090000|2025-01-14 13:41:30|206174.4|206084.4|206171.9|206081.9|206175.7|206085.7|206158.2|206068.2|25
1736862100000|2025-01-14 13:41:40|206172.1|206082.1|206160.2|206070.2|206172.1|206082.1|206156.3|206066.3|19
1736862110000|2025-01-14 13:41:50|206160|206070|206105.9|206015.9|206173.1|206083.1|206089.3|205999.3|35
1736862120000|2025-01-14 13:42:00|206103.8|206013.8|206095.6|206005.6|206106.7|206016.7|206091.4|206001.4|32
1736862130000|2025-01-14 13:42:10|206098.2|206008.2|206138.2|206048.2|206138.5|206048.5|206098.2|206008.2|20
1736862140000|2025-01-14 13:42:20|206139.6|206049.6|206109.5|206019.5|206139.9|206049.9|206100.8|206010.8|38
1736862150000|2025-01-14 13:42:30|206105|206015|206109.4|206019.4|206116.7|206026.7|206101.9|206011.9|28
1736862160000|2025-01-14 13:42:40|206107.7|206017.7|206089.2|205999.2|206107.7|206017.7|206070.9|205980.9|29
1736862170000|2025-01-14 13:42:50|206090.9|206000.9|206076.4|205986.4|206090.9|206000.9|206068|205978|22
1736862180000|2025-01-14 13:43:00|206076.7|205986.7|206056.1|205966.1|206097.6|206007.6|206052.2|205962.2|28
1736862190000|2025-01-14 13:43:10|206055|205965|206049.5|205959.5|206056.9|205966.9|206048.5|205958.5|20
1736862200000|2025-01-14 13:43:20|206050.3|205960.3|206049.8|205959.8|206055.1|205965.1|206048|205958|24
1736862210000|2025-01-14 13:43:30|206049.6|205959.6|206052.5|205962.5|206058.2|205968.2|206041.3|205951.3|16
1736862220000|2025-01-14 13:43:40|206053|205963|206056.2|205966.2|206062|205972|206053|205963|19
1736862230000|2025-01-14 13:43:50|206056.5|205966.5|206131.5|206041.5|206131.5|206041.5|206056.5|205966.5|36
1736862240000|2025-01-14 13:44:00|206126.2|206036.2|206143.3|206053.3|206159|206069|206126.2|206036.2|37
1736862250000|2025-01-14 13:44:10|206145.4|206055.4|206107.2|206017.2|206148.7|206058.7|206107|206017|19
1736862260000|2025-01-14 13:44:20|206107.8|206017.8|206115.4|206025.4|206118.4|206028.4|206096.1|206006.1|21
1736862270000|2025-01-14 13:44:30|206112.8|206022.8|206147.7|206057.7|206147.7|206057.7|206100.2|206010.2|33
1736862280000|2025-01-14 13:44:40|206148.9|206058.9|206140.3|206050.3|206148.9|206058.9|206140.1|206050.1|15
1736862290000|2025-01-14 13:44:50|206137.9|206047.9|206144.6|206054.6|206149.8|206059.8|206137.9|206047.9|14
1736862300000|2025-01-14 13:45:00|206143.8|206053.8|206097.5|206007.5|206143.8|206053.8|206092.3|206002.3|23
1736862310000|2025-01-14 13:45:10|206096|206006|206098.8|206008.8|206098.8|206008.8|206092.9|206002.9|11
1736862320000|2025-01-14 13:45:20|206098.3|206008.3|206042.2|205952.2|206098.3|206008.3|206008.8|205918.8|22
1736862330000|2025-01-14 13:45:30|206042.5|205952.5|206055.3|205965.3|206095.6|206005.6|206042.5|205952.5|37
1736862340000|2025-01-14 13:45:40|206057.1|205967.1|206043.3|205953.3|206063.4|205973.4|206043.1|205953.1|25
1736862350000|2025-01-14 13:45:50|206043.1|205953.1|205979.3|205889.3|206044.8|205954.8|205968.2|205878.2|28
1736862360000|2025-01-14 13:46:00|205979.6|205889.6|205967.1|205877.1|205989.8|205899.8|205966.9|205876.9|32
1736862370000|2025-01-14 13:46:10|205968.6|205878.6|205992.3|205902.3|205992.3|205902.3|205959.7|205869.7|25
1736862380000|2025-01-14 13:46:20|205976.9|205886.9|206013.4|205923.4|206016.9|205926.9|205976.9|205886.9|24
1736862390000|2025-01-14 13:46:30|206011.1|205921.1|206003.5|205913.5|206013.4|205923.4|206002.4|205912.4|16
1736862400000|2025-01-14 13:46:40|206002|205912|205970.2|205880.2|206013.7|205923.7|205964.7|205874.7|21
1736862410000|2025-01-14 13:46:50|205970.4|205880.4|205962.8|205872.8|205972.6|205882.6|205960.8|205870.8|15
1736862420000|2025-01-14 13:47:00|205964|205874|205961.2|205871.2|205967.1|205877.1|205959.9|205869.9|13
1736862430000|2025-01-14 13:47:10|205959.9|205869.9|205956.9|205866.9|205965.3|205875.3|205956.9|205866.9|13
1736862440000|2025-01-14 13:47:20|205954.6|205864.6|205963.6|205873.6|205970.8|205880.8|205951.3|205861.3|22
1736862450000|2025-01-14 13:47:30|205961.3|205871.3|205951.1|205861.1|205967.7|205877.7|205949|205859|20
1736862460000|2025-01-14 13:47:40|205953.1|205863.1|205960|205870|205960|205870|205951.1|205861.1|9
1736862470000|2025-01-14 13:47:50|205958|205868|205959.9|205869.9|205960|205870|205956.5|205866.5|10
1736862480000|2025-01-14 13:48:00|205957.9|205867.9|205886.5|205796.5|205965|205875|205886.5|205796.5|20
1736862490000|2025-01-14 13:48:10|205888.3|205798.3|205890.4|205800.4|205893.4|205803.4|205885.9|205795.9|16
1736862500000|2025-01-14 13:48:20|205889.3|205799.3|205872.9|205782.9|205889.3|205799.3|205858|205768|29
1736862510000|2025-01-14 13:48:30|205873.1|205783.1|205917.1|205827.1|205918.4|205828.4|205873.1|205783.1|25
1736862520000|2025-01-14 13:48:40|205918.4|205828.4|205955.6|205865.6|205957.6|205867.6|205867.4|205800.7|33
1736862530000|2025-01-14 13:48:50|205955.8|205865.8|205914.1|205824.1|205955.8|205865.8|205913.6|205823.6|23
1736862540000|2025-01-14 13:49:00|205911|205821|205910|205820|205918.2|205828.2|205906.8|205816.8|21
1736862550000|2025-01-14 13:49:10|205911.3|205821.3|205777.1|205687.1|205915.7|205825.7|205777.1|205687.1|28
1736862560000|2025-01-14 13:49:20|205769.6|205679.6|205758.6|205668.6|205769.6|205679.6|205746.4|205656.4|32
1736862570000|2025-01-14 13:49:30|205751.3|205661.3|205767.4|205677.4|205770.2|205680.2|205740.6|205650.6|22
1736862580000|2025-01-14 13:49:40|205765.1|205675.1|205777.9|205687.9|205797.1|205707.1|205765.1|205675.1|18
1736862590000|2025-01-14 13:49:50|205775|205685|205763.9|205673.9|205781.1|205691.1|205750.4|205660.4|26
1736862600000|2025-01-14 13:50:00|205770.2|205680.2|205772.8|205682.8|205775.2|205685.2|205755.4|205665.4|30
1736862610000|2025-01-14 13:50:10|205772.2|205682.2|205750.1|205660.1|205780.5|205690.5|205740.6|205650.6|31
1736862620000|2025-01-14 13:50:20|205748.8|205658.8|205792.2|205702.2|205792.2|205702.2|205742|205652|24
1736862630000|2025-01-14 13:50:30|205794.7|205704.7|205779.1|205689.1|205794.7|205704.7|205779.1|205689.1|22
1736862640000|2025-01-14 13:50:40|205782.4|205692.4|205791|205701|205792.3|205702.3|205765.9|205675.9|19
1736862650000|2025-01-14 13:50:50|205790.5|205700.5|205815.5|205725.5|205819.2|205729.2|205786.9|205696.9|32
1736862660000|2025-01-14 13:51:00|205816.3|205726.3|205825.7|205735.7|205827.5|205737.5|205815.9|205725.9|20
1736862670000|2025-01-14 13:51:10|205825.3|205735.3|205808.4|205758.4|205828.4|205759.6|205803.4|205735.3|20
1736862680000|2025-01-14 13:51:20|205809.7|205759.7|205805.7|205755.7|205809.7|205759.7|205802.5|205752.5|16
1736862690000|2025-01-14 13:51:30|205807.6|205757.6|205805.7|205755.7|205807.6|205757.6|205805.5|205755.5|13
1736862700000|2025-01-14 13:51:40|205805.5|205755.5|205835.5|205745.5|205835.5|205759.8|205805.5|205742|15
1736862710000|2025-01-14 13:51:50|205842.2|205752.2|205843.9|205753.9|205843.9|205753.9|205831.2|205741.2|26
1736862720000|2025-01-14 13:52:00|205842.2|205752.2|205846.7|205756.7|205887.2|205797.2|205842.2|205752.2|37
1736862730000|2025-01-14 13:52:10|205848.4|205758.4|205844|205754|205848.4|205758.4|205838.4|205748.4|21
1736862740000|2025-01-14 13:52:20|205842.7|205752.7|205856|205766|205857.8|205767.8|205766.6|205716.6|25
1736862750000|2025-01-14 13:52:30|205855.2|205765.2|205871.1|205781.1|205879.9|205789.9|205851.4|205761.4|24
1736862760000|2025-01-14 13:52:40|205867.4|205777.4|205872.4|205782.4|205875.2|205785.2|205867.4|205777.4|17
1736862770000|2025-01-14 13:52:50|205871.4|205781.4|205872.7|205782.7|205877|205787|205868.2|205778.2|19
1736862780000|2025-01-14 13:53:00|205875.2|205785.2|205921.3|205831.3|205959.5|205869.5|205861|205785.2|34
1736862790000|2025-01-14 13:53:10|205920.1|205830.1|205906.4|205816.4|205920.1|205830.1|205906.4|205816.4|21
1736862800000|2025-01-14 13:53:20|205908.4|205818.4|205917.8|205827.8|205942.8|205852.8|205908.2|205818.2|26
1736862810000|2025-01-14 13:53:30|205921.7|205831.7|205918.7|205828.7|205947.2|205857.2|205910.4|205820.4|30
1736862820000|2025-01-14 13:53:40|205917.1|205827.1|205906.9|205816.9|205917.1|205827.1|205906.9|205816.9|17
1736862830000|2025-01-14 13:53:50|205906.8|205816.8|205879.8|205789.8|205909.1|205819.1|205850.3|205781.6|28
1736862840000|2025-01-14 13:54:00|205882.8|205792.8|205916.9|205826.9|205919.1|205829.1|205882.8|205792.8|24
1736862850000|2025-01-14 13:54:10|205918.9|205828.9|205912.8|205822.8|205926.4|205836.4|205911.8|205821.8|18
1736862860000|2025-01-14 13:54:20|205912.9|205822.9|205913.2|205823.2|205918.6|205828.6|205911.5|205821.5|19
1736862870000|2025-01-14 13:54:30|205912|205822|205971.8|205881.8|205971.8|205881.8|205912|205822|30
1736862880000|2025-01-14 13:54:40|205972.2|205882.2|205955.1|205865.1|205972.8|205882.8|205946.8|205856.8|20
1736862890000|2025-01-14 13:54:50|205954.9|205864.9|205924.8|205834.8|205958.2|205868.2|205921.6|205831.6|17
1736862900000|2025-01-14 13:55:00|205925|205835|205929.7|205839.7|205936.8|205846.8|205925|205835|26
1736862910000|2025-01-14 13:55:10|205939.5|205849.5|205979.8|205889.8|205983.8|205893.8|205939.5|205849.5|22
1736862920000|2025-01-14 13:55:20|205981.8|205891.8|206015.9|205925.9|206016.2|205926.2|205981.8|205891.8|29
1736862930000|2025-01-14 13:55:30|206015.8|205925.8|205960.4|205870.4|206015.8|205925.8|205957.8|205867.8|28
1736862940000|2025-01-14 13:55:40|205959.4|205869.4|205996.3|205906.3|205998.7|205908.7|205959.4|205869.4|27
1736862950000|2025-01-14 13:55:50|206000.6|205910.6|206000.4|205910.4|206019.8|205929.8|205999.2|205909.2|23
1736862960000|2025-01-14 13:56:00|205999.6|205909.6|206007.5|205917.5|206029.6|205939.6|205998.6|205908.6|26
1736862970000|2025-01-14 13:56:10|206008.8|205918.8|206009.8|205919.8|206014.4|205924.4|205997.3|205907.3|23
1736862980000|2025-01-14 13:56:20|206017.1|205927.1|205947.2|205897.2|206019.1|205929.1|205945|205887.6|27
1736862990000|2025-01-14 13:56:30|205947.6|205897.6|205953.6|205863.6|205955.2|205900.8|205938.7|205848.7|24
1736863000000|2025-01-14 13:56:40|205954|205864|205956|205866|205964.9|205874.9|205954|205864|30
1736863010000|2025-01-14 13:56:50|205959.5|205869.5|205949.9|205859.9|205959.5|205869.5|205949.3|205859.3|17
1736863020000|2025-01-14 13:57:00|205948.5|205858.5|205983.1|205893.1|205984.2|205894.2|205948.5|205858.5|20
1736863030000|2025-01-14 13:57:10|205981.4|205891.4|205992.1|205902.1|205995.8|205905.8|205980.1|205890.1|11
1736863040000|2025-01-14 13:57:20|205994.9|205904.9|205991.6|205901.6|205998.1|205908.1|205991.6|205901.6|12
1736863050000|2025-01-14 13:57:30|205989|205899|205993.7|205903.7|205995.8|205905.8|205983.2|205893.2|17
1736863060000|2025-01-14 13:57:40|205993.5|205903.5|206028.4|205938.4|206029.2|205939.2|205993.5|205903.5|10
1736863070000|2025-01-14 13:57:50|206027|205937|205996.6|205906.6|206029.6|205959.7|205996.6|205906.6|17
1736863080000|2025-01-14 13:58:00|205993.6|205903.6|206012.9|205922.9|206015.9|205925.9|205993.6|205903.6|25
1736863090000|2025-01-14 13:58:10|206010.9|205920.9|205994.8|205904.8|206011.9|205921.9|205994.5|205904.5|18
1736863100000|2025-01-14 13:58:20|205993.3|205903.3|206009.6|205919.6|206015.8|205925.8|205993.3|205903.3|22
1736863110000|2025-01-14 13:58:30|206014.2|205924.2|206076.5|205986.5|206081.1|206013.7|206014.2|205924.2|25
1736863120000|2025-01-14 13:58:40|206076.3|205986.3|206045|205955|206084.6|205994.6|206043.8|205953.8|30
1736863130000|2025-01-14 13:58:50|206048.8|205958.8|206046.6|205956.6|206064|205974|206035.6|205945.6|29
1736863140000|2025-01-14 13:59:00|206046.8|205956.8|206048.3|205958.3|206061.3|205971.3|206046|205956|29
1736863150000|2025-01-14 13:59:10|206050.2|205960.2|206054.5|205964.5|206060.9|205970.9|206050.2|205960.2|33
1736863160000|2025-01-14 13:59:20|206055|205965|206054.7|205964.7|206057.5|205967.5|206052.8|205962.8|22
1736863170000|2025-01-14 13:59:30|206054.3|205964.3|206028.7|205978.7|206054.3|205979.9|206024.9|205957.1|22
1736863180000|2025-01-14 13:59:40|206028.9|205978.9|206054.6|205964.6|206058.4|205990.7|206020.9|205964.6|26
1736863190000|2025-01-14 13:59:50|206052.6|205962.6|206058|205968|206058.3|205968.3|206052.6|205962.6|21
1736863200000|2025-01-14 14:00:00|206059|205969|206022.4|205972.4|206059.1|205979.5|206014.8|205948|19
1736863210000|2025-01-14 14:00:10|206024.4|205974.4|206043.6|205953.6|206048.5|205974.4|206024.4|205950.8|9
1736863220000|2025-01-14 14:00:20|206043.4|205953.4|206048.9|205958.9|206054.1|205964.1|206043.4|205953.4|27
1736863230000|2025-01-14 14:00:30|206050.1|205960.1|206030.4|205940.4|206050.1|205960.1|206030.4|205940.4|15
1736863240000|2025-01-14 14:00:40|206028.9|205938.9|206030.3|205940.3|206032.2|205942.2|206028.9|205938.9|14
1736863250000|2025-01-14 14:00:50|206031.6|205941.6|206056.7|206006.7|206056.7|206006.7|206012.8|205941.6|15
1736863260000|2025-01-14 14:01:00|206056.6|206006.6|206098.9|206008.9|206102.9|206012.9|206050.7|205969.9|31
1736863270000|2025-01-14 14:01:10|206096.2|206006.2|206104.1|206014.1|206106.1|206016.1|206095.6|206005.6|25
1736863280000|2025-01-14 14:01:20|206102.2|206012.2|206128.3|206038.3|206131|206041|206102.2|206012.2|23
1736863290000|2025-01-14 14:01:30|206162.5|206072.5|206181.9|206091.9|206184.2|206094.2|206162.5|206072.5|29
1736863300000|2025-01-14 14:01:40|206181|206091|206141.4|206051.4|206198.9|206108.9|206136.7|206046.7|29
1736863310000|2025-01-14 14:01:50|206139.7|206049.7|206126.7|206036.7|206161.4|206071.4|206126.7|206036.7|20
1736863320000|2025-01-14 14:02:00|206132.2|206042.2|206135.8|206045.8|206145.1|206055.1|206129.5|206039.5|25
1736863330000|2025-01-14 14:02:10|206137.3|206047.3|206172.4|206082.4|206180.8|206090.8|206136.3|206046.3|31
1736863340000|2025-01-14 14:02:20|206174.5|206084.5|206158.4|206068.4|206182.8|206092.8|206157.1|206067.1|24
1736863350000|2025-01-14 14:02:30|206157.3|206067.3|206160.7|206070.7|206160.7|206070.7|206157|206067|11
1736863360000|2025-01-14 14:02:40|206163.8|206073.8|206159.8|206069.8|206163.8|206073.8|206157.9|206067.9|11
1736863370000|2025-01-14 14:02:50|206161|206071|206158.5|206068.5|206161|206071|206158.5|206068.5|4
1736863380000|2025-01-14 14:03:00|206159.5|206069.5|206195.1|206105.1|206195.1|206105.1|206145.4|206055.4|22
1736863390000|2025-01-14 14:03:10|206194.7|206104.7|206166.7|206076.7|206194.7|206104.7|206166.7|206076.7|27
1736863400000|2025-01-14 14:03:20|206168.3|206078.3|206164.6|206074.6|206171.2|206081.2|206162.4|206072.4|21
1736863410000|2025-01-14 14:03:30|206164.4|206074.4|206162.5|206072.5|206170.8|206080.8|206161|206071|20
1736863420000|2025-01-14 14:03:40|206163.7|206073.7|206225.3|206135.3|206225.3|206135.3|206163.7|206073.7|27
1736863430000|2025-01-14 14:03:50|206219.7|206129.7|206278.4|206188.4|206280.8|206190.8|206219.7|206129.7|29
1736863440000|2025-01-14 14:04:00|206276.7|206186.7|206344.5|206254.5|206361.8|206271.8|206274.5|206184.5|29
1736863450000|2025-01-14 14:04:10|206344.4|206254.4|206302.3|206212.3|206347.7|206257.7|206299.2|206209.2|32
1736863460000|2025-01-14 14:04:20|206306.4|206216.4|206373.1|206283.1|206376.2|206286.2|206304.9|206214.9|32
1736863470000|2025-01-14 14:04:30|206379.2|206289.2|206397.4|206307.4|206397.4|206307.4|206379.2|206289.2|24
1736863480000|2025-01-14 14:04:40|206394.8|206304.8|206384.9|206294.9|206394.8|206304.8|206363.3|206273.3|36
1736863490000|2025-01-14 14:04:50|206387.5|206297.5|206377.3|206287.3|206399|206309|206376|206286|25
1736863500000|2025-01-14 14:05:00|206384.5|206294.5|206332.9|206242.9|206390.6|206300.6|206332.9|206242.9|26
1736863510000|2025-01-14 14:05:10|206330.9|206240.9|206332|206242|206356.7|206266.7|206330.5|206240.5|29
1736863520000|2025-01-14 14:05:20|206331.7|206241.7|206331.7|206241.7|206339|206249|206324.2|206234.2|28
1736863530000|2025-01-14 14:05:30|206331.4|206241.4|206325.6|206235.6|206340.5|206250.5|206321.4|206231.4|25
1736863540000|2025-01-14 14:05:40|206327.6|206237.6|206382.8|206292.8|206382.8|206292.8|206327.6|206237.6|24
1736863550000|2025-01-14 14:05:50|206382.4|206292.4|206400.9|206310.9|206410.5|206320.5|206382.4|206292.4|27
1736863560000|2025-01-14 14:06:00|206397.6|206307.6|206437.5|206387.5|206437.5|206387.5|206397.6|206307.6|19
1736863570000|2025-01-14 14:06:10|206439.1|206389.1|206437.1|206347.1|206464.1|206389.6|206432.3|206342.3|20
1736863580000|2025-01-14 14:06:20|206440.1|206350.1|206440.9|206350.9|206442.3|206362.8|206412.8|206337.2|22
1736863590000|2025-01-14 14:06:30|206444.9|206354.9|206431.5|206341.5|206446.8|206356.8|206431.5|206341.5|22
1736863600000|2025-01-14 14:06:40|206431.4|206341.4|206433.2|206343.2|206438.9|206348.9|206426.1|206336.1|24
1736863610000|2025-01-14 14:06:50|206435.8|206345.8|206386.7|206296.7|206438.8|206348.8|206381|206291|27
1736863620000|2025-01-14 14:07:00|206390.3|206300.3|206380.1|206290.1|206390.9|206300.9|206379.9|206289.9|22
1736863630000|2025-01-14 14:07:10|206388.2|206298.2|206391.2|206301.2|206399.6|206309.6|206381.2|206291.2|26
1736863640000|2025-01-14 14:07:20|206397|206307|206420.3|206330.3|206421.9|206331.9|206394.9|206304.9|20
1736863650000|2025-01-14 14:07:30|206420|206330|206389.4|206299.4|206421.4|206331.4|206387.5|206297.5|26
1736863660000|2025-01-14 14:07:40|206384.8|206294.8|206350.7|206260.7|206387.4|206297.4|206348.3|206258.3|20
1736863670000|2025-01-14 14:07:50|206352.1|206262.1|206367.5|206277.5|206371.7|206281.7|206349.1|206259.1|25
1736863680000|2025-01-14 14:08:00|206370.3|206280.3|206363.5|206273.5|206396.3|206306.3|206358.1|206268.1|33
1736863690000|2025-01-14 14:08:10|206363.3|206273.3|206372.5|206282.5|206375.6|206285.6|206361|206271|23
1736863700000|2025-01-14 14:08:20|206375.6|206285.6|206379.1|206289.1|206383.1|206293.1|206375.6|206285.6|12
1736863710000|2025-01-14 14:08:30|206378.8|206288.8|206376.5|206286.5|206382.7|206292.7|206373.6|206283.6|12
1736863720000|2025-01-14 14:08:40|206373.6|206283.6|206344.9|206254.9|206375.6|206285.6|206344.9|206254.9|16
1736863730000|2025-01-14 14:08:50|206343.4|206253.4|206296.3|206206.3|206349|206259|206296.3|206206.3|22
1736863740000|2025-01-14 14:09:00|206293.8|206203.8|206290.4|206200.4|206310.8|206220.8|206290.4|206200.4|27
1736863750000|2025-01-14 14:09:10|206291.6|206201.6|206271.8|206181.8|206293.8|206203.8|206271.2|206181.2|19
1736863760000|2025-01-14 14:09:20|206271.2|206181.2|206265.2|206175.2|206273|206183|206261.6|206171.6|10
1736863770000|2025-01-14 14:09:30|206266.4|206176.4|206258.7|206168.7|206266.5|206176.5|206258.7|206168.7|12
1736863780000|2025-01-14 14:09:40|206260.1|206170.1|206310.2|206220.2|206310.2|206220.2|206260.1|206170.1|21
1736863790000|2025-01-14 14:09:50|206307.3|206217.3|206311.1|206221.1|206311.1|206221.1|206300.3|206210.3|18
1736863800000|2025-01-14 14:10:00|206310.7|206220.7|206313.8|206223.8|206314|206224|206302.5|206212.5|21
1736863810000|2025-01-14 14:10:10|206313.3|206223.3|206292.5|206202.5|206313.7|206223.7|206291.2|206201.2|17
1736863820000|2025-01-14 14:10:20|206293|206203|206296.8|206206.8|206310|206220|206291.7|206201.7|20
1736863830000|2025-01-14 14:10:30|206299.3|206209.3|206326.6|206236.6|206331.4|206241.4|206295.9|206205.9|22
1736863840000|2025-01-14 14:10:40|206326.3|206236.3|206375.3|206285.3|206379.2|206289.2|206326.3|206236.3|26
1736863850000|2025-01-14 14:10:50|206378.5|206288.5|206342|206252|206378.5|206288.5|206342|206252|16
1736863860000|2025-01-14 14:11:00|206340.1|206250.1|206282.3|206192.3|206341.1|206251.1|206282.3|206192.3|22
1736863870000|2025-01-14 14:11:10|206286.9|206196.9|206331.3|206241.3|206332.6|206242.6|206284|206194|18
1736863880000|2025-01-14 14:11:20|206327.9|206237.9|206320.8|206230.8|206328|206238|206305.7|206215.7|18
1736863890000|2025-01-14 14:11:30|206312.5|206222.5|206304|206214|206317.3|206227.3|206304|206214|13
1736863900000|2025-01-14 14:11:40|206298.7|206208.7|206291.6|206201.6|206299|206209|206291.6|206201.6|6
1736863910000|2025-01-14 14:11:50|206290|206200|206256.7|206166.7|206291.3|206201.3|206252.1|206162.1|14
1736863920000|2025-01-14 14:12:00|206256|206166|206207.3|206117.3|206264|206174|206203|206113|23
1736863930000|2025-01-14 14:12:10|206208.3|206118.3|206246.1|206156.1|206250.3|206160.3|206206.3|206116.3|28
1736863940000|2025-01-14 14:12:20|206247.3|206157.3|206249.9|206159.9|206255.5|206165.5|206240.1|206150.1|20
1736863950000|2025-01-14 14:12:30|206248.6|206158.6|206249.8|206159.8|206251.5|206161.5|206247.1|206157.1|11
1736863960000|2025-01-14 14:12:40|206248.6|206158.6|206223.5|206133.5|206248.6|206158.6|206219.3|206129.3|22
1736863970000|2025-01-14 14:12:50|206221.7|206131.7|206219.2|206129.2|206223|206133|206217.4|206127.4|15
1736863980000|2025-01-14 14:13:00|206221.8|206131.8|206208.3|206118.3|206226.5|206136.5|206203.4|206113.4|22
1736863990000|2025-01-14 14:13:10|206206.7|206116.7|206214.7|206124.7|206215.8|206125.8|206178.4|206088.4|26
1736864000000|2025-01-14 14:13:20|206215.7|206125.7|206223|206133|206230.4|206140.4|206215.7|206125.7|17
1736864010000|2025-01-14 14:13:30|206221.8|206131.8|206223.2|206133.2|206230.4|206140.4|206207|206117|14
1736864020000|2025-01-14 14:13:40|206221.6|206131.6|206253.3|206163.3|206258.9|206168.9|206211.5|206121.5|28
1736864030000|2025-01-14 14:13:50|206252.9|206162.9|206288|206198|206288|206198|206252.1|206162.1|18
1736864040000|2025-01-14 14:14:00|206284.4|206194.4|206295|206205|206295|206205|206283.4|206193.4|16
1736864050000|2025-01-14 14:14:10|206294.6|206204.6|206255.8|206165.8|206303.4|206213.4|206249.4|206159.4|11
1736864060000|2025-01-14 14:14:20|206260.7|206170.7|206266.1|206176.1|206269.1|206179.1|206247.1|206157.1|25
1736864070000|2025-01-14 14:14:30|206265.7|206175.7|206283|206193|206285.5|206195.5|206265.7|206175.7|14
1736864080000|2025-01-14 14:14:40|206284.8|206194.8|206297.3|206207.3|206298.7|206208.7|206284.8|206194.8|18
1736864090000|2025-01-14 14:14:50|206298.6|206208.6|206295.2|206205.2|206298.6|206208.6|206295.2|206205.2|4
1736864100000|2025-01-14 14:15:00|206296.2|206206.2|206298.4|206208.4|206298.4|206208.4|206292.3|206202.3|8
1736864110000|2025-01-14 14:15:10|206300.7|206210.7|206297.4|206207.4|206303|206213|206296.4|206206.4|9
1736864120000|2025-01-14 14:15:20|206297.8|206207.8|206232.2|206142.2|206297.8|206207.8|206232|206142|12
1736864130000|2025-01-14 14:15:30|206232.3|206142.3|206219|206129|206253.3|206163.3|206208|206118|29
1736864140000|2025-01-14 14:15:40|206218.6|206128.6|206190.9|206100.9|206221.7|206131.7|206190.9|206100.9|22
1736864150000|2025-01-14 14:15:50|206187.8|206097.8|206192.3|206102.3|206206.8|206116.8|206187.8|206097.8|17
1736864160000|2025-01-14 14:16:00|206192.5|206102.5|206184.1|206094.1|206194|206104|206171.5|206081.5|17
1736864170000|2025-01-14 14:16:10|206187.8|206097.8|206212|206122|206212|206122|206187.8|206097.8|17
1736864180000|2025-01-14 14:16:20|206213.6|206123.6|206221.1|206131.1|206221.1|206131.1|206207.7|206117.7|14
1736864190000|2025-01-14 14:16:30|206219.9|206129.9|206222.1|206132.1|206227.1|206137.1|206219.9|206129.9|9
1736864200000|2025-01-14 14:16:40|206221.8|206131.8|206222|206132|206227.7|206137.7|206221.8|206131.8|5
1736864210000|2025-01-14 14:16:50|206220.4|206130.4|206220.6|206130.6|206221|206131|206218.6|206128.6|5
1736864220000|2025-01-14 14:17:00|206219.8|206129.8|206221.3|206131.3|206227|206137|206214|206124|12
1736864230000|2025-01-14 14:17:10|206221.6|206131.6|206221.9|206131.9|206244.2|206154.2|206218.1|206128.1|19
1736864240000|2025-01-14 14:17:20|206219.3|206129.3|206221.4|206131.4|206221.5|206131.5|206218.6|206128.6|11
1736864250000|2025-01-14 14:17:30|206221.2|206131.2|206218.8|206128.8|206223|206133|206218.8|206128.8|12
1736864260000|2025-01-14 14:17:40|206219|206129|206218.1|206128.1|206223.3|206133.3|206216.8|206126.8|8
1736864270000|2025-01-14 14:17:50|206217.9|206127.9|206217|206127|206219.2|206129.2|206217|206127|10
1736864280000|2025-01-14 14:18:00|206218.6|206128.6|206225.2|206135.2|206242.3|206152.3|206218.6|206128.6|17
1736864290000|2025-01-14 14:18:10|206222|206132|206219.1|206129.1|206228.8|206138.8|206219.1|206129.1|19
1736864300000|2025-01-14 14:18:20|206219.2|206129.2|206231.3|206141.3|206231.3|206141.3|206215.2|206125.2|9
1736864310000|2025-01-14 14:18:30|206229.6|206139.6|206219.8|206129.8|206231.7|206141.7|206219.8|206129.8|18
1736864320000|2025-01-14 14:18:40|206220.8|206130.8|206222.9|206132.9|206223|206133|206219.5|206129.5|11
1736864330000|2025-01-14 14:18:50|206222.3|206132.3|206226|206136|206226|206136|206216.1|206126.1|16
1736864340000|2025-01-14 14:19:00|206221.7|206131.7|206217|206127|206221.7|206131.7|206216.3|206126.3|9
1736864350000|2025-01-14 14:19:10|206215.8|206125.8|206217.4|206127.4|206217.4|206127.4|206215.6|206125.6|5
1736864360000|2025-01-14 14:19:20|206217.3|206127.3|206125.4|206035.4|206217.3|206127.3|206112.8|206022.8|18
1736864370000|2025-01-14 14:19:30|206122|206032|206121.7|206031.7|206125.5|206035.5|206116.9|206026.9|19
1736864380000|2025-01-14 14:19:40|206113.6|206023.6|206095.4|206005.4|206123.7|206033.7|206094.2|206004.2|27
1736864390000|2025-01-14 14:19:50|206095.1|206005.1|206073.6|205983.6|206103|206013|206072|205982|19
1736864400000|2025-01-14 14:20:00|206073.7|205983.7|206171.5|206081.5|206172.8|206082.8|206073.7|205983.7|26
1736864410000|2025-01-14 14:20:10|206170.9|206080.9|206159.6|206069.6|206174.7|206084.7|206155.9|206065.9|15
1736864420000|2025-01-14 14:20:20|206161.1|206071.1|206107.8|206057.8|206161.1|206071.1|206107.3|206033.2|13
1736864430000|2025-01-14 14:20:30|206105.8|206055.8|206105|206055|206110.1|206060.1|206105|206055|7
1736864440000|2025-01-14 14:20:40|206126.7|206036.7|206126.4|206036.4|206130.1|206040.1|206120.4|206030.4|11
1736864450000|2025-01-14 14:20:50|206127.1|206037.1|206125.2|206035.2|206136.6|206062.4|206112.4|206032.2|16
1736864460000|2025-01-14 14:21:00|206118.9|206068.9|206128.2|206078.2|206129|206079|206117.8|206067.8|12
1736864470000|2025-01-14 14:21:10|206129.3|206079.3|206154|206064|206166.3|206082.5|206129.3|206064|12
1736864480000|2025-01-14 14:21:20|206153.5|206063.5|206139.6|206089.6|206155.9|206094.5|206133|206055.9|18
1736864490000|2025-01-14 14:21:30|206140.8|206090.8|206130|206080|206140.8|206090.8|206130|206080|12
1736864500000|2025-01-14 14:21:40|206129|206079|206104.1|206054.1|206129|206079|206104.1|206054.1|20
1736864510000|2025-01-14 14:21:50|206105.3|206055.3|206131.1|206041.1|206133.4|206063.3|206105.3|206036.4|18
1736864520000|2025-01-14 14:22:00|206129.4|206039.4|206145.9|206055.9|206147.9|206057.9|206127.2|206037.2|18
1736864530000|2025-01-14 14:22:10|206145.2|206055.2|206143.3|206053.3|206145.2|206055.2|206138.9|206048.9|15
1736864540000|2025-01-14 14:22:20|206145.8|206055.8|206146.1|206056.1|206147.1|206080.8|206123.5|206053.2|12
1736864550000|2025-01-14 14:22:30|206145.8|206055.8|206126.9|206036.9|206145.8|206055.8|206125.4|206035.4|14
1736864560000|2025-01-14 14:22:40|206128.1|206038.1|206129.8|206039.8|206143.2|206053.2|206128.1|206038.1|16
1736864570000|2025-01-14 14:22:50|206129.4|206039.4|206123.6|206033.6|206129.4|206039.4|206123.6|206033.6|8
1736864580000|2025-01-14 14:23:00|206123.4|206033.4|206066.2|206016.2|206123.4|206037.5|206066|206016|11
1736864590000|2025-01-14 14:23:10|206067.8|206017.8|206064.8|206014.8|206073.7|206023.7|206064.8|206014.8|21
1736864600000|2025-01-14 14:23:20|206065|206015|206058.6|206008.6|206067.4|206017.4|206058.6|206008.6|18
1736864610000|2025-01-14 14:23:30|206055.5|206005.5|205992.2|205942.2|206055.5|206005.5|205992.2|205942.2|30
1736864620000|2025-01-14 14:23:40|205993.9|205943.9|206075.1|205985.1|206076.1|205986.1|205992.5|205942.5|30
1736864630000|2025-01-14 14:23:50|206073.7|205983.7|206052.5|206002.5|206078.9|206006.3|206051.8|205979.5|28
1736864640000|2025-01-14 14:24:00|206054.3|206004.3|206087.1|205997.1|206097.7|206007.7|206051.5|205994.8|30
1736864650000|2025-01-14 14:24:10|206088.3|205998.3|206121.4|206031.4|206121.9|206032.9|206082.9|205998.3|23
1736864660000|2025-01-14 14:24:20|206121.9|206031.9|206056.4|206006.4|206125.3|206035.3|206054.9|206004.9|10
1736864670000|2025-01-14 14:24:30|206056.2|206006.2|206054.9|206004.9|206064.6|206014.6|206041.6|205991.6|16
1736864680000|2025-01-14 14:24:40|206057.2|206007.2|206118.4|206028.4|206118.7|206046.8|206057|206007|20
1736864690000|2025-01-14 14:24:50|206120.1|206030.1|206164.5|206074.5|206165.9|206075.9|206117.6|206027.6|26
1736864700000|2025-01-14 14:25:00|206164.6|206074.6|206208.6|206118.6|206210.3|206120.3|206164.5|206074.5|21
1736864710000|2025-01-14 14:25:10|206211.3|206121.3|206208.7|206118.7|206211.3|206121.3|206207|206117|11
1736864720000|2025-01-14 14:25:20|206208.4|206118.4|206188.5|206098.5|206208.4|206118.4|206185.7|206095.7|18
1736864730000|2025-01-14 14:25:30|206186.5|206096.5|206202.3|206112.3|206208.8|206118.8|206185.4|206095.4|28
1736864740000|2025-01-14 14:25:40|206202.8|206112.8|206172.5|206082.5|206214.6|206124.6|206170.5|206080.5|28
1736864750000|2025-01-14 14:25:50|206172.6|206082.6|206168.9|206078.9|206172.6|206082.6|206168.6|206078.6|8
1736864760000|2025-01-14 14:26:00|206168.8|206078.8|206169.5|206079.5|206169.6|206079.6|206166.8|206076.8|9
1736864770000|2025-01-14 14:26:10|206166|206076|206164.1|206074.1|206184.7|206094.7|206164.1|206074.1|17
1736864780000|2025-01-14 14:26:20|206165.7|206075.7|206171.9|206081.9|206173.9|206083.9|206161.3|206071.3|16
1736864790000|2025-01-14 14:26:30|206171.1|206081.1|206181|206091|206181|206091|206170.2|206080.2|18
1736864800000|2025-01-14 14:26:40|206180.4|206090.4|206099.5|206009.5|206180.4|206090.4|206068.6|205997|19
1736864810000|2025-01-14 14:26:50|206101.2|206011.2|206086.4|205996.4|206119.3|206029.3|206060.2|205996.4|16
1736864820000|2025-01-14 14:27:00|206087.1|205997.1|206075.3|205985.3|206095.3|206005.3|206075.3|205985.3|26
1736864830000|2025-01-14 14:27:10|206076.5|205986.5|206056.2|206006.2|206076.7|206008.1|206046.7|205985|22
1736864840000|2025-01-14 14:27:20|206054.1|206004.1|206024.4|205974.4|206055.6|206005.6|206024.4|205974.4|25
1736864850000|2025-01-14 14:27:30|206027.9|205977.9|206021.9|205931.9|206055.2|205978|206021.9|205931.9|24
1736864860000|2025-01-14 14:27:40|206013.5|205923.5|206040.5|205950.5|206040.6|205950.6|206013.5|205923.5|17
1736864870000|2025-01-14 14:27:50|206040.3|205950.3|206000.3|205950.3|206046|205956|206000|205950|13
1736864880000|2025-01-14 14:28:00|205994.5|205944.5|206002.2|205952.2|206006.5|205956.5|205994.5|205944.5|9
1736864890000|2025-01-14 14:28:10|206001.2|205951.2|206042|205952|206052|205962|205996.4|205924.6|25
1736864900000|2025-01-14 14:28:20|206043.2|205953.2|206040.4|205950.4|206052.5|205962.5|206039.2|205949.2|16
1736864910000|2025-01-14 14:28:30|206041.7|205951.7|206034.1|205944.1|206045.4|205955.4|206020.1|205930.1|24
1736864920000|2025-01-14 14:28:40|206035.1|205945.1|206025.9|205935.9|206038.2|205948.2|206025.9|205935.9|20
1736864930000|2025-01-14 14:28:50|206025.3|205935.3|205970.5|205920.5|206025.3|205948.6|205970.5|205920.5|20
1736864940000|2025-01-14 14:29:00|205970.7|205920.7|205991.5|205901.5|205996.9|205924.9|205966.3|205900.8|26
1736864950000|2025-01-14 14:29:10|205989.3|205899.3|205933.5|205883.5|205990.7|205900.7|205933.5|205883.5|26
1736864960000|2025-01-14 14:29:20|205934.5|205884.5|205926.7|205876.7|205934.8|205884.8|205923.7|205873.7|25
1736864970000|2025-01-14 14:29:30|205927.9|205877.9|205936|205886|205939.7|205889.7|205924.1|205874.1|24
1736864980000|2025-01-14 14:29:40|205939.9|205889.9|205939.8|205889.8|205939.9|205889.9|205933.5|205883.5|33
1736864990000|2025-01-14 14:29:50|205938.2|205888.2|205943.2|205893.2|205944.6|205894.6|205934.9|205884.9|32
1736865000000|2025-01-14 14:30:00|205943.7|205893.7|205934.9|205884.9|205943.7|205893.7|205933.9|205883.9|25
1736865010000|2025-01-14 14:30:10|205934.6|205884.6|205929.4|205879.4|205984.8|205903.6|205928.9|205878.9|28
1736865020000|2025-01-14 14:30:20|205932.2|205882.2|205872.8|205782.8|205932.5|205882.5|205855.5|205782.8|35
1736865030000|2025-01-14 14:30:30|205876.6|205786.6|205822.7|205732.7|205876.7|205786.7|205814.1|205731.9|36
1736865040000|2025-01-14 14:30:40|205823.9|205733.9|205811.1|205721.1|205824|205734|205784.6|205694.6|36
1736865050000|2025-01-14 14:30:50|205802.6|205712.6|205780.4|205690.4|205802.6|205712.6|205778.6|205688.6|27
1736865060000|2025-01-14 14:31:00|205781.8|205691.8|205781.4|205691.4|205782.7|205692.7|205776.9|205686.9|23
1736865070000|2025-01-14 14:31:10|205780.6|205690.6|205772.5|205682.5|205781|205691|205736.4|205646.4|25
1736865080000|2025-01-14 14:31:20|205769.6|205679.6|205712.1|205662.1|205770.2|205680.2|205707.6|205643.3|30
1736865090000|2025-01-14 14:31:30|205713.7|205663.7|205720.3|205630.3|205734.7|205676.6|205712.6|205630.3|26
1736865100000|2025-01-14 14:31:40|205717.6|205627.6|205742.8|205652.8|205751.4|205661.4|205717.6|205627.6|29
1736865110000|2025-01-14 14:31:50|205742.3|205652.3|205739.6|205689.6|205744.6|205689.6|205725.7|205651.3|28
1736865120000|2025-01-14 14:32:00|205740.6|205690.6|205781.7|205691.7|205783.2|205707.9|205722.7|205660.9|33
1736865130000|2025-01-14 14:32:10|205784.8|205694.8|205739.1|205649.1|205784.8|205694.8|205728.1|205643|29
1736865140000|2025-01-14 14:32:20|205741.5|205651.5|205752.6|205702.6|205781.7|205712.8|205738.6|205648.6|30
1736865150000|2025-01-14 14:32:30|205751.5|205701.5|205732|205682|205751.5|205701.5|205730.3|205680.3|26
1736865160000|2025-01-14 14:32:40|205731.5|205681.5|205769.5|205719.5|205769.5|205719.5|205728.8|205678.8|25
1736865170000|2025-01-14 14:32:50|205795.6|205705.6|205815.1|205725.1|205825.7|205755.1|205777.3|205705.5|33
1736865180000|2025-01-14 14:33:00|205827.7|205737.7|205797.4|205707.4|205827.7|205737.7|205796|205706|33
1736865190000|2025-01-14 14:33:10|205796.8|205706.8|205822.9|205732.9|205824.5|205734.5|205796.8|205706.8|28
1736865200000|2025-01-14 14:33:20|205820.8|205730.8|205821.6|205731.6|205825.9|205735.9|205815.3|205725.3|32
1736865210000|2025-01-14 14:33:30|205822.4|205732.4|205827.2|205737.2|205830.7|205740.7|205822.4|205732.4|22
1736865220000|2025-01-14 14:33:40|205829.7|205739.7|205810.6|205720.6|205829.7|205739.7|205797.8|205707.8|36
1736865230000|2025-01-14 14:33:50|205812.4|205722.4|205786.8|205696.8|205825.3|205735.3|205786.8|205696.8|28
1736865240000|2025-01-14 14:34:00|205787.6|205697.6|205807.2|205717.2|205810.8|205720.8|205784.1|205694.1|28
1736865250000|2025-01-14 14:34:10|205805|205715|205807.3|205717.3|205813.1|205723.1|205803.3|205713.3|18
1736865260000|2025-01-14 14:34:20|205809.3|205719.3|205822.2|205732.2|205829|205739|205783.4|205693.4|25
1736865270000|2025-01-14 14:34:30|205824|205734|205825.2|205735.2|205825.2|205735.2|205820.9|205730.9|12
1736865280000|2025-01-14 14:34:40|205823.8|205733.8|205888.4|205798.4|205888.4|205798.4|205823.6|205733.6|27
1736865290000|2025-01-14 14:34:50|205887.8|205797.8|205858|205768|205887.8|205797.8|205858|205768|35
1736865300000|2025-01-14 14:35:00|205857.6|205767.6|205864.6|205774.6|205865|205797.3|205811.1|205761.1|36
1736865310000|2025-01-14 14:35:10|205864.8|205774.8|205867.8|205777.8|205867.9|205797.7|205836.1|205769.2|32
1736865320000|2025-01-14 14:35:20|205867.7|205777.7|205848.7|205798.7|205867.7|205798.7|205840|205770.4|25
1736865330000|2025-01-14 14:35:30|205849|205799|205913.1|205823.1|205915.1|205825.1|205849|205799|38
1736865340000|2025-01-14 14:35:40|205910.3|205820.3|205910.5|205820.5|205911.6|205821.6|205899.9|205809.9|29
1736865350000|2025-01-14 14:35:50|205910.1|205820.1|205908.9|205818.9|205924.3|205834.3|205902.8|205812.8|27
1736865360000|2025-01-14 14:36:00|205908.2|205818.2|205901|205811|205912.5|205822.5|205898.2|205808.2|28
1736865370000|2025-01-14 14:36:10|205900.7|205810.7|205896.3|205806.3|205904.5|205814.5|205891.5|205801.5|16
1736865380000|2025-01-14 14:36:20|205874.4|205824.4|205870.5|205820.5|205899.8|205831.3|205869.6|205803.3|26
1736865390000|2025-01-14 14:36:30|205870|205820|205877.6|205827.6|205901.1|205828.8|205868.9|205805|18
1736865400000|2025-01-14 14:36:40|205877.3|205827.3|205953|205863|205953|205863|205877.3|205826.2|34
1736865410000|2025-01-14 14:36:50|205951.9|205861.9|205901.9|205811.9|205951.9|205861.9|205894.8|205804.8|24
1736865420000|2025-01-14 14:37:00|205912.7|205822.7|205909.1|205819.1|205915.8|205825.8|205899.1|205809.1|35
1736865430000|2025-01-14 14:37:10|205904|205814|205933|205843|205933.6|205843.6|205898.9|205808.9|31
1736865440000|2025-01-14 14:37:20|205930.1|205840.1|205907.5|205817.5|205930.1|205840.1|205901.5|205811.5|27
1736865450000|2025-01-14 14:37:30|205902.7|205812.7|205908.4|205818.4|205908.6|205818.6|205901|205811|24
1736865460000|2025-01-14 14:37:40|205908.5|205818.5|205912|205822|205914|205824|205905.1|205815.1|31
1736865470000|2025-01-14 14:37:50|205910.6|205820.6|205926|205836|205926.6|205836.6|205908.4|205818.4|24
1736865480000|2025-01-14 14:38:00|205926.1|205836.1|205943.4|205853.4|205949.7|205859.7|205917.8|205827.8|17
1736865490000|2025-01-14 14:38:10|205945|205855|205949.9|205859.9|205953.7|205863.7|205945|205855|8
1736865500000|2025-01-14 14:38:20|205947.8|205857.8|205951.7|205861.7|205951.7|205861.7|205946.4|205856.4|15
1736865510000|2025-01-14 14:38:30|205949.3|205859.3|205946.7|205856.7|205951.3|205861.3|205945.6|205855.6|7
1736865520000|2025-01-14 14:38:40|205951.3|205861.3|205946.8|205856.8|205960.9|205870.9|205945.7|205855.7|11
1736865530000|2025-01-14 14:38:50|205949.5|205859.5|205945.2|205855.2|205949.5|205859.5|205945.2|205855.2|4
1736865540000|2025-01-14 14:39:00|205944.8|205854.8|205949|205859|205957|205867|205943.8|205853.8|14
1736865550000|2025-01-14 14:39:10|205948.4|205858.4|205850.8|205760.8|205952.1|205862.1|205811.7|205760|26
1736865560000|2025-01-14 14:39:20|205850.3|205760.3|205858.6|205808.6|205890.5|205829.9|205848.7|205760.3|35
1736865570000|2025-01-14 14:39:30|205857.7|205807.7|205849.2|205759.2|205857.7|205807.7|205839.7|205759.2|32
1736865580000|2025-01-14 14:39:40|205834.9|205744.9|205812.9|205762.9|205834.9|205773.6|205809.6|205741|32
1736865590000|2025-01-14 14:39:50|205813.4|205763.4|205866.7|205776.7|205869.8|205779.8|205812.5|205762.5|24
1736865600000|2025-01-14 14:40:00|205865.7|205775.7|205820.5|205770.5|205866.9|205776.9|205807.3|205737.7|32
1736865610000|2025-01-14 14:40:10|205821.5|205771.5|205870.4|205780.4|205885.8|205795.8|205821.5|205755|35
1736865620000|2025-01-14 14:40:20|205867.6|205777.6|205840.4|205750.4|205871.1|205781.1|205781.9|205731.9|35
1736865630000|2025-01-14 14:40:30|205841.3|205751.3|205818.3|205728.3|205841.3|205761.5|205810.6|205724.9|29
1736865640000|2025-01-14 14:40:40|205817.8|205727.8|205783.8|205693.8|205823|205733|205779.2|205689.2|30
1736865650000|2025-01-14 14:40:50|205787.6|205697.6|205799.2|205709.2|205815.4|205744.4|205782|205692|32
1736865660000|2025-01-14 14:41:00|205788.7|205698.7|205822.1|205732.1|205838.7|205788.7|205782.3|205698.7|28
1736865670000|2025-01-14 14:41:10|205824.4|205734.4|205819.8|205729.8|205829.6|205759.7|205804.7|205728.8|26
1736865680000|2025-01-14 14:41:20|205819.9|205729.9|205870.2|205780.2|205870.9|205807.6|205819.9|205729.9|32
1736865690000|2025-01-14 14:41:30|205901.9|205811.9|205904.3|205854.3|205904.9|205854.3|205855.9|205776.6|28
1736865700000|2025-01-14 14:41:40|205904.2|205854.2|205901.8|205811.8|205908.7|205855.6|205891.3|205810.1|22
1736865710000|2025-01-14 14:41:50|205905.6|205815.6|205900.3|205850.3|205924.3|205874.3|205896.6|205815.6|19
1736865720000|2025-01-14 14:42:00|205897.7|205847.7|205858.7|205808.7|205917.9|205867.9|205858.7|205808.7|19
1736865730000|2025-01-14 14:42:10|205844.3|205794.3|205859.1|205769.1|205866|205794.3|205844.2|205769.1|21
1736865740000|2025-01-14 14:42:20|205858.9|205768.9|205857.9|205767.9|205858.9|205768.9|205857.9|205767.9|5
1736865750000|2025-01-14 14:42:30|205858.3|205768.3|205809.3|205719.3|205858.3|205768.3|205805.8|205718|14
1736865760000|2025-01-14 14:42:40|205807.4|205717.4|205805.5|205715.5|205812.3|205722.3|205805.5|205715.5|30
1736865770000|2025-01-14 14:42:50|205794.8|205704.8|205826.6|205736.6|205830.4|205740.4|205775.9|205686.4|30
1736865780000|2025-01-14 14:43:00|205825|205735|205852.6|205762.6|205858.2|205768.2|205825|205735|28
1736865790000|2025-01-14 14:43:10|205853.6|205763.6|205858.7|205768.7|205859.7|205769.7|205848.2|205758.2|20
1736865800000|2025-01-14 14:43:20|205861.1|205771.1|205861|205771|205861.1|205771.1|205859.6|205769.6|4
1736865810000|2025-01-14 14:43:30|205859.7|205769.7|205809.6|205759.6|205863.5|205792.3|205806.7|205756.7|19
1736865820000|2025-01-14 14:43:40|205814.4|205764.4|205838|205788|205841.7|205788|205814.4|205732.8|20
1736865830000|2025-01-14 14:43:50|205838.1|205788.1|205834.9|205784.9|205838.1|205788.1|205834.9|205784.9|4
1736865840000|2025-01-14 14:44:00|205833.6|205783.6|205840.2|205790.2|205841.1|205791.1|205830.1|205780.1|14
1736865850000|2025-01-14 14:44:10|205838.8|205788.8|205839.5|205789.5|205843|205793|205838.4|205788.4|10
1736865860000|2025-01-14 14:44:20|205838.5|205788.5|205854.4|205764.4|205861.1|205789.5|205825.7|205752.9|14
1736865870000|2025-01-14 14:44:30|205855.5|205765.5|205842.4|205792.4|205860.5|205792.4|205834.7|205744.7|17
1736865880000|2025-01-14 14:44:40|205841.8|205791.8|205840.2|205790.2|205841.9|205791.9|205840.2|205790.2|6
1736865890000|2025-01-14 14:44:50|205840.3|205790.3|205829.4|205739.4|205840.8|205790.8|205804.9|205739.4|17
1736865900000|2025-01-14 14:45:00|205830.8|205740.8|205832.4|205742.4|205844.7|205794.7|205829.7|205739.7|12
1736865910000|2025-01-14 14:45:10|205832.3|205742.3|205822.9|205772.9|205843.5|205776|205820.1|205741.6|31
1736865920000|2025-01-14 14:45:20|205822.7|205772.7|205837.6|205787.6|205846.3|205796.3|205822.7|205772.7|12
1736865930000|2025-01-14 14:45:30|205838.7|205788.7|205931.1|205841.1|205931.1|205841.1|205838.7|205788.7|28
1736865940000|2025-01-14 14:45:40|205934.5|205844.5|205914.5|205864.5|205934.5|205868|205913.5|205841.9|8
1736865950000|2025-01-14 14:45:50|205915.2|205865.2|205910|205820|205918.9|205868.9|205886|205818.8|14
1736865960000|2025-01-14 14:46:00|205911.8|205821.8|205906.3|205816.3|205912.6|205822.6|205897.6|205807.6|24
1736865970000|2025-01-14 14:46:10|205906.8|205816.8|205908|205818|205909.1|205819.1|205906.2|205816.2|7
1736865980000|2025-01-14 14:46:20|205907|205817|205906.7|205816.7|205911.1|205821.1|205906.3|205816.3|14
1736865990000|2025-01-14 14:46:30|205906.3|205816.3|205906.3|205816.3|205906.3|205816.3|205904.7|205814.7|6
1736866000000|2025-01-14 14:46:40|205905|205815|205889.2|205799.2|205905|205815|205836|205782.9|17
1736866010000|2025-01-14 14:46:50|205888.8|205798.8|205898.6|205848.6|205898.6|205848.6|205874.2|205798.4|25
1736866020000|2025-01-14 14:47:00|205899.8|205849.8|205913|205823|205920.9|205865.3|205893.7|205823|21
1736866030000|2025-01-14 14:47:10|205930|205840|205914.1|205864.1|205930|205868.1|205908|205840|9
1736866040000|2025-01-14 14:47:20|205913.6|205863.6|205963.7|205913.7|205965.9|205915.9|205913.6|205863.6|18
1736866050000|2025-01-14 14:47:30|205963.4|205913.4|206009.7|205959.7|206013.4|205963.4|205963.4|205913.4|20
1736866060000|2025-01-14 14:47:40|206010.5|205960.5|206008.5|205958.5|206013.9|205963.9|206006.4|205956.4|16
1736866070000|2025-01-14 14:47:50|206011.1|205961.1|206011.3|205961.3|206012.5|205962.5|206006.8|205956.8|17
1736866080000|2025-01-14 14:48:00|206010.1|205960.1|205990.2|205940.2|206026.7|205976.7|205978|205928|30
1736866090000|2025-01-14 14:48:10|205983.1|205933.1|205973.9|205923.9|206015.6|205946.4|205973.9|205916.3|31
1736866100000|2025-01-14 14:48:20|205973.7|205923.7|205974.8|205924.8|205980.6|205930.6|205970.9|205920.9|17
1736866110000|2025-01-14 14:48:30|205978.5|205928.5|205970|205920|205979.3|205929.3|205970|205920|18
1736866120000|2025-01-14 14:48:40|205969.7|205919.7|205973.9|205923.9|205975|205925|205967.4|205917.4|15
1736866130000|2025-01-14 14:48:50|205972|205922|205971.3|205921.3|205974.7|205924.7|205971.3|205921.3|8
1736866140000|2025-01-14 14:49:00|205973.4|205923.4|205979|205929|205986.2|205936.2|205961.9|205911.9|26
1736866150000|2025-01-14 14:49:10|205979.2|205929.2|205976|205926|205980.6|205930.6|205976|205926|14
1736866160000|2025-01-14 14:49:20|205976.3|205926.3|205976.7|205926.7|205978.4|205928.4|205975.9|205925.9|13
1736866170000|2025-01-14 14:49:30|205976.4|205926.4|205974.3|205924.3|205976.4|205926.4|205973.8|205923.8|7
1736866180000|2025-01-14 14:49:40|205970.4|205920.4|205955.9|205905.9|205970.4|205920.4|205947.2|205897.2|31
1736866190000|2025-01-14 14:49:50|205950.4|205900.4|205952.3|205902.3|205961.4|205911.4|205948.8|205898.8|11
1736866200000|2025-01-14 14:50:00|205952.1|205902.1|205912.1|205862.1|205952.1|205902.1|205903.8|205853.8|25
1736866210000|2025-01-14 14:50:10|205911.2|205861.2|205906.7|205856.7|205914.2|205864.2|205903|205853|30
1736866220000|2025-01-14 14:50:20|205907|205857|205941.1|205851.1|205944|205858.9|205903|205851.1|12
1736866230000|2025-01-14 14:50:30|205938.6|205848.6|205948.8|205858.8|205966.4|205876.4|205937|205847|25
1736866240000|2025-01-14 14:50:40|205950.7|205860.7|205950.2|205860.2|205952.9|205862.9|205943.9|205853.9|20
1736866250000|2025-01-14 14:50:50|205951.6|205861.6|205926.7|205836.7|205951.6|205861.6|205926.7|205836.7|15
1736866260000|2025-01-14 14:51:00|205929|205839|205913.4|205863.4|205932.8|205864.3|205907.7|205836.2|25
1736866270000|2025-01-14 14:51:10|205914|205864|205919.9|205869.9|205920.6|205870.6|205903.9|205853.9|29
1736866280000|2025-01-14 14:51:20|205920.7|205870.7|205932.1|205882.1|205941.1|205891.1|205909.1|205859.1|24
1736866290000|2025-01-14 14:51:30|205930.6|205880.6|205935.6|205885.6|205935.6|205885.6|205927.8|205877.8|19
1736866300000|2025-01-14 14:51:40|205935.2|205885.2|205885|205835|205935.2|205885.2|205879.9|205829.9|28
1736866310000|2025-01-14 14:51:50|205888.6|205838.6|205888.6|205838.6|205889.5|205839.5|205885.2|205835.2|11
1736866320000|2025-01-14 14:52:00|205888.1|205838.1|205889.4|205839.4|205891.5|205841.5|205881.1|205831.1|7
1736866330000|2025-01-14 14:52:10|205888.3|205838.3|205885.9|205835.9|205888.3|205838.3|205885.7|205835.7|5
1736866340000|2025-01-14 14:52:20|205883.3|205833.3|205779.4|205729.4|205883.3|205833.3|205775.8|205725.8|30
1736866350000|2025-01-14 14:52:30|205776.9|205726.9|205733.6|205683.6|205776.9|205726.9|205733.6|205683.6|29
1736866360000|2025-01-14 14:52:40|205735.7|205685.7|205784.6|205734.6|205788.6|205738.6|205735.3|205685.3|36
1736866370000|2025-01-14 14:52:50|205785.4|205735.4|205810.4|205760.4|205810.6|205760.6|205784.6|205734.6|25
1736866380000|2025-01-14 14:53:00|205810.1|205760.1|205788.2|205738.2|205810.3|205760.3|205785.4|205735.4|23
1736866390000|2025-01-14 14:53:10|205787.9|205737.9|205791.4|205741.4|205798.6|205748.6|205785.5|205735.5|15
1736866400000|2025-01-14 14:53:20|205793.4|205743.4|205792.8|205742.8|205798.7|205748.7|205789.7|205739.7|20
1736866410000|2025-01-14 14:53:30|205790.1|205740.1|205791|205741|205792.6|205742.6|205788.2|205738.2|16
1736866420000|2025-01-14 14:53:40|205790.8|205740.8|205733.9|205683.9|205790.8|205740.8|205733.4|205683.4|19
1736866430000|2025-01-14 14:53:50|205733.6|205683.6|205722.8|205672.8|205734.6|205684.6|205722.6|205672.6|29
1736866440000|2025-01-14 14:54:00|205723.6|205673.6|205701.5|205651.5|205726.8|205676.8|205690.2|205640.2|29
1736866450000|2025-01-14 14:54:10|205690.1|205640.1|205713.2|205663.2|205715.7|205665.7|205678.6|205628.6|28
1736866460000|2025-01-14 14:54:20|205713.8|205663.8|205722.8|205672.8|205724|205674|205708.3|205658.3|28
1736866470000|2025-01-14 14:54:30|205721.6|205671.6|205718.6|205668.6|205722.7|205672.7|205704.7|205654.7|29
1736866480000|2025-01-14 14:54:40|205719.6|205669.6|205707.3|205657.3|205722.1|205672.1|205703.1|205653.1|20
1736866490000|2025-01-14 14:54:50|205707.2|205657.2|205665.6|205615.6|205708.8|205658.8|205665.6|205615.6|21
1736866500000|2025-01-14 14:55:00|205664.3|205614.3|205677.8|205627.8|205678.1|205628.1|205663.5|205613.5|19
1736866510000|2025-01-14 14:55:10|205677|205627|205679.8|205629.8|205679.8|205629.8|205673.7|205623.7|29
1736866520000|2025-01-14 14:55:20|205680.7|205630.7|205672.4|205622.4|205680.7|205630.7|205658.5|205608.5|18
1736866530000|2025-01-14 14:55:30|205671.7|205621.7|205678.3|205628.3|205680.6|205630.6|205671.4|205621.4|16
1736866540000|2025-01-14 14:55:40|205679.6|205629.6|205674.3|205624.3|205682.5|205632.5|205671.1|205621.1|19
1736866550000|2025-01-14 14:55:50|205672.1|205622.1|205690.5|205600.5|205690.5|205634.6|205666.7|205600.5|21
1736866560000|2025-01-14 14:56:00|205692.1|205602.1|205698.5|205608.5|205700.9|205610.9|205692.1|205602.1|22
1736866570000|2025-01-14 14:56:10|205700|205610|205706.6|205656.6|205713.5|205663.5|205700|205610|27
1736866580000|2025-01-14 14:56:20|205705.6|205655.6|205681.9|205631.9|205706.9|205656.9|205681.9|205631.9|25
1736866590000|2025-01-14 14:56:30|205682.4|205632.4|205700|205610|205704.9|205632.6|205682.4|205606.6|18
1736866600000|2025-01-14 14:56:40|205698.8|205608.8|205672.5|205622.5|205698.8|205627|205672.4|205603.6|19
1736866610000|2025-01-14 14:56:50|205673.5|205623.5|205672.5|205622.5|205676.4|205626.4|205672.1|205622.1|31
1736866620000|2025-01-14 14:57:00|205673.8|205623.8|205675.9|205625.9|205677.5|205627.5|205672.3|205622.3|27
1736866630000|2025-01-14 14:57:10|205674.4|205624.4|205674.2|205624.2|205676.7|205626.7|205672|205622|30
1736866640000|2025-01-14 14:57:20|205662.6|205612.6|205645.8|205595.8|205662.6|205612.6|205645.8|205595.8|16
1736866650000|2025-01-14 14:57:30|205645|205595|205642.5|205592.5|205645.1|205595.1|205642.5|205592.5|9
1736866660000|2025-01-14 14:57:40|205642.2|205592.2|205582.7|205532.7|205647.4|205597.4|205582|205532|20
1736866670000|2025-01-14 14:57:50|205582.2|205532.2|205638.2|205588.2|205644.2|205594.2|205581.9|205531.9|22
1736866680000|2025-01-14 14:58:00|205642.4|205592.4|205632|205582|205645.7|205595.7|205623.2|205573.2|28
1736866690000|2025-01-14 14:58:10|205632.4|205582.4|205608|205558|205632.4|205582.4|205608|205558|21
1736866700000|2025-01-14 14:58:20|205602.5|205552.5|205600.8|205550.8|205607.1|205557.1|205600.8|205550.8|23
1736866710000|2025-01-14 14:58:30|205601.4|205551.4|205606.7|205556.7|205606.8|205556.8|205601.4|205551.4|17
1736866720000|2025-01-14 14:58:40|205605.7|205555.7|205598.4|205548.4|205607.9|205557.9|205598.3|205548.3|19
1736866730000|2025-01-14 14:58:50|205599.1|205549.1|205555.2|205505.2|205599.1|205549.1|205554.5|205504.5|23
1736866740000|2025-01-14 14:59:00|205553.4|205503.4|205562.1|205512.1|205563.8|205513.8|205548.7|205498.7|19
1736866750000|2025-01-14 14:59:10|205563.8|205513.8|205570.5|205520.5|205577.8|205527.8|205563.8|205513.8|20
1736866760000|2025-01-14 14:59:20|205569.3|205519.3|205569.7|205479.7|205570.1|205519.9|205539.4|205479.1|21
1736866770000|2025-01-14 14:59:30|205568.9|205478.9|205576.9|205486.9|205577.4|205487.4|205568.9|205478.9|9
1736866780000|2025-01-14 14:59:40|205574.8|205484.8|205577|205487|205579.6|205489.6|205574.6|205484.6|10
1736866790000|2025-01-14 14:59:50|205578|205488|205552.6|205462.6|205578|205488|205552.6|205462.6|11
1736866800000|2025-01-14 15:00:00|205553.4|205463.4|205534.9|205484.9|205553.4|205484.9|205521.1|205431.1|17
1736866810000|2025-01-14 15:00:10|205533.3|205483.3|205527.8|205437.8|205533.3|205483.3|205527|205437|16
1736866820000|2025-01-14 15:00:20|205528.6|205438.6|205531.5|205441.5|205531.5|205441.5|205517|205427|18
1736866830000|2025-01-14 15:00:30|205530.7|205440.7|205530.8|205440.8|205531|205441|205528.5|205438.5|8
1736866840000|2025-01-14 15:00:40|205529.7|205439.7|205529.8|205439.8|205529.8|205439.8|205525.8|205435.8|9
1736866850000|2025-01-14 15:00:50|205529.6|205439.6|205525.3|205435.3|205530.5|205440.5|205525.3|205435.3|10
1736866860000|2025-01-14 15:01:00|205527|205437|205508.4|205458.4|205533.3|205459.6|205508.4|205432|26
1736866870000|2025-01-14 15:01:10|205507.3|205457.3|205539.9|205489.9|205549.2|205499.2|205504.5|205454.5|30
1736866880000|2025-01-14 15:01:20|205540.7|205490.7|205540.8|205490.8|205543.7|205493.7|205540.7|205490.7|15
1736866890000|2025-01-14 15:01:30|205538.7|205488.7|205525.4|205475.4|205577|205501.4|205525.4|205473.4|28
1736866900000|2025-01-14 15:01:40|205541.6|205451.6|205543.8|205453.8|205545.8|205455.8|205540.1|205450.1|17
1736866910000|2025-01-14 15:01:50|205542.6|205452.6|205542.7|205452.7|205548.1|205458.1|205538.9|205448.9|16
1736866920000|2025-01-14 15:02:00|205542.3|205452.3|205526.2|205436.2|205542.3|205452.3|205525.9|205435.9|16
1736866930000|2025-01-14 15:02:10|205479.4|205429.4|205501.8|205451.8|205501.8|205451.8|205479.4|205429.4|14
1736866940000|2025-01-14 15:02:20|205501.7|205451.7|205480.2|205430.2|205502.2|205452.2|205476.8|205426.8|26
1736866950000|2025-01-14 15:02:30|205480.5|205430.5|205477.4|205427.4|205481.3|205431.3|205472.5|205422.5|15
1736866960000|2025-01-14 15:02:40|205470.3|205420.3|205445.9|205395.9|205470.3|205420.3|205442.8|205392.8|9
1736866970000|2025-01-14 15:02:50|205446.9|205396.9|205445.4|205395.4|205446.9|205396.9|205441.9|205391.9|11
1736866980000|2025-01-14 15:03:00|205447|205397|205442.9|205392.9|205457.2|205407.2|205434.2|205384.2|25
1736866990000|2025-01-14 15:03:10|205441.3|205391.3|205448.1|205398.1|205448.3|205398.3|205438.7|205388.7|25
1736867000000|2025-01-14 15:03:20|205449|205399|205446.6|205396.6|205462.7|205412.7|205442.6|205392.6|16
1736867010000|2025-01-14 15:03:30|205445.7|205395.7|205445.5|205395.5|205446.3|205396.3|205438.9|205388.9|17
1736867020000|2025-01-14 15:03:40|205446|205396|205410.6|205360.6|205451.8|205401.8|205397.9|205347.9|14
1736867030000|2025-01-14 15:03:50|205427.6|205337.6|205330.4|205280.4|205440.7|205350.7|205325.3|205275.3|29
1736867040000|2025-01-14 15:04:00|205330.1|205280.1|205327.8|205237.8|205359.5|205290.8|205288|205218.9|34
1736867050000|2025-01-14 15:04:10|205328.5|205238.5|205326.6|205236.6|205330.4|205268.1|205297.4|205233.6|23
1736867060000|2025-01-14 15:04:20|205327.6|205237.6|205343.1|205253.1|205347.7|205266|205292.2|205222.2|33
1736867070000|2025-01-14 15:04:30|205343.4|205253.4|205361.9|205271.9|205361.9|205271.9|205337.2|205247.2|27
1736867080000|2025-01-14 15:04:40|205361.6|205271.6|205309.9|205219.9|205362|205272|205309.9|205219.9|31
1736867090000|2025-01-14 15:04:50|205313|205223|205334.9|205244.9|205334.9|205244.9|205313|205223|19
1736867100000|2025-01-14 15:05:00|205338.3|205248.3|205311.9|205261.9|205344.4|205273.5|205308.6|205248.3|24
1736867110000|2025-01-14 15:05:10|205312.7|205262.7|205310.5|205260.5|205312.7|205262.7|205306|205256|18
1736867120000|2025-01-14 15:05:20|205311.4|205261.4|205354.3|205264.3|205355.6|205265.6|205311.4|205241.2|20
1736867130000|2025-01-14 15:05:30|205351.9|205261.9|205373.2|205283.2|205374.1|205284.1|205351.9|205261.9|16
1736867140000|2025-01-14 15:05:40|205374.5|205284.5|205381|205291|205382.2|205292.2|205370.2|205280.2|14
1736867150000|2025-01-14 15:05:50|205382|205292|205378.4|205288.4|205382|205292|205375.1|205285.1|7
1736867160000|2025-01-14 15:06:00|205378.2|205288.2|205359.7|205269.7|205406.9|205316.9|205359.7|205269.7|22
1736867170000|2025-01-14 15:06:10|205357|205267|205372.8|205282.8|205375.5|205285.5|205345.3|205255.3|23
1736867180000|2025-01-14 15:06:20|205373.9|205283.9|205368.8|205278.8|205385.5|205295.5|205365.5|205275.5|28
1736867190000|2025-01-14 15:06:30|205368.9|205278.9|205362.9|205272.9|205383.2|205293.2|205362.9|205272.9|26
1736867200000|2025-01-14 15:06:40|205364.6|205274.6|205374.4|205284.4|205383.8|205293.8|205364.6|205274.6|17
1736867210000|2025-01-14 15:06:50|205371|205281|205368.7|205278.7|205379.5|205289.5|205368.7|205278.7|13
1736867220000|2025-01-14 15:07:00|205372.2|205282.2|205359.8|205269.8|205372.2|205282.2|205348.9|205258.9|22
1736867230000|2025-01-14 15:07:10|205359.2|205269.2|205372.3|205282.3|205372.3|205282.3|205358.6|205268.6|14
1736867240000|2025-01-14 15:07:20|205376|205286|205488.2|205398.2|205490.6|205400.6|205376|205286|20
1736867250000|2025-01-14 15:07:30|205490.1|205400.1|205488.7|205398.7|205497.5|205407.5|205485.7|205395.7|27
1736867260000|2025-01-14 15:07:40|205489.9|205399.9|205508.5|205418.5|205509.9|205419.9|205488.5|205398.5|19
1736867270000|2025-01-14 15:07:50|205507.3|205417.3|205491.5|205441.5|205509.6|205444.1|205479.5|205389.6|19
1736867280000|2025-01-14 15:08:00|205491.1|205441.1|205490.7|205400.7|205493.3|205443.3|205428.5|205361|23
1736867290000|2025-01-14 15:08:10|205489.5|205399.5|205435.8|205345.8|205491.3|205401.3|205426.1|205345.8|25
1736867300000|2025-01-14 15:08:20|205439|205349|205438|205348|205448.7|205358.7|205430.9|205340.9|30
1736867310000|2025-01-14 15:08:30|205438.1|205348.1|205408.2|205318.2|205439.1|205349.1|205403.1|205313.1|22
1736867320000|2025-01-14 15:08:40|205407.9|205317.9|205389.1|205339.1|205412.6|205344.1|205388.9|205317.2|28
1736867330000|2025-01-14 15:08:50|205389.5|205339.5|205396.1|205346.1|205396.1|205346.1|205389.5|205339.5|10
1736867340000|2025-01-14 15:09:00|205401|205351|205420.2|205330.2|205445.8|205355.8|205401|205327.2|20
1736867350000|2025-01-14 15:09:10|205432.2|205342.2|205452.3|205402.3|205452.9|205402.9|205417.1|205327.1|23
1736867360000|2025-01-14 15:09:20|205443.3|205393.3|205472.3|205382.3|205473.8|205403|205442.6|205380.2|21
1736867370000|2025-01-14 15:09:30|205472.1|205382.1|205473.6|205383.6|205476|205386|205467.1|205377.1|19
1736867380000|2025-01-14 15:09:40|205472.9|205382.9|205494.6|205404.6|205494.7|205404.7|205472.9|205382.9|18
1736867390000|2025-01-14 15:09:50|205495.3|205405.3|205509.4|205419.4|205510.3|205420.3|205492.6|205402.6|31
1736867400000|2025-01-14 15:10:00|205509.5|205419.5|205489.9|205399.9|205512.9|205422.9|205489.9|205399.9|25
1736867410000|2025-01-14 15:10:10|205487.7|205397.7|205469.5|205379.5|205487.7|205397.7|205464.8|205374.8|22
1736867420000|2025-01-14 15:10:20|205446.7|205396.7|205450.6|205400.6|205451.1|205401.1|205441.7|205391.7|10
1736867430000|2025-01-14 15:10:30|205445.2|205395.2|205447.3|205397.3|205448.3|205398.3|205444.5|205394.5|6
1736867440000|2025-01-14 15:10:40|205443.4|205393.4|205451|205401|205452.6|205402.6|205443.4|205393.4|10
1736867450000|2025-01-14 15:10:50|205442.3|205392.3|205445.9|205395.9|205451.6|205401.6|205440.1|205390.1|22
1736867460000|2025-01-14 15:11:00|205455.7|205405.7|205503.8|205413.8|205507|205425.3|205455.7|205405.7|19
1736867470000|2025-01-14 15:11:10|205504.2|205414.2|205491.1|205401.1|205507.7|205417.7|205491|205401|15
1736867480000|2025-01-14 15:11:20|205491|205401|205316.8|205266.8|205491|205402.4|205316.8|205266.8|25
1736867490000|2025-01-14 15:11:30|205316.7|205266.7|205297.3|205247.3|205316.7|205266.7|205297.3|205247.3|5
1736867500000|2025-01-14 15:11:40|205291.4|205241.4|205361|205271|205361|205281.3|205291.4|205241.4|22
1736867510000|2025-01-14 15:11:50|205360.4|205270.4|205328.2|205278.2|205371.8|205282.7|205310.5|205251.5|31
1736867520000|2025-01-14 15:12:00|205326.9|205276.9|205347|205257|205353.1|205288.1|205306.8|205256|33
1736867530000|2025-01-14 15:12:10|205347.1|205257.1|205308.6|205258.6|205349.3|205259.3|205302.9|205241.5|20
1736867540000|2025-01-14 15:12:20|205306.5|205256.5|205306.4|205256.4|205309.3|205259.3|205298.1|205248.1|19
1736867550000|2025-01-14 15:12:30|205308|205258|205307.9|205257.9|205309|205259|205299.3|205249.3|30
1736867560000|2025-01-14 15:12:40|205306.4|205256.4|205307|205257|205309.5|205259.5|205303.9|205253.9|26
1736867570000|2025-01-14 15:12:50|205305.9|205255.9|205257|205207|205307.8|205257.8|205251.8|205201.8|25
1736867580000|2025-01-14 15:13:00|205254.3|205204.3|205246.2|205156.2|205256.3|205206.3|205225.4|205142.4|27
1736867590000|2025-01-14 15:13:10|205242.2|205152.2|205188.5|205098.5|205242.2|205152.2|205188.5|205098.5|28
1736867600000|2025-01-14 15:13:20|205189|205099|205188.9|205098.9|205193.3|205103.3|205186.6|205096.6|14
1736867610000|2025-01-14 15:13:30|205193.1|205103.1|205191.6|205101.6|205201.7|205111.7|205185.1|205095.1|24
1736867620000|2025-01-14 15:13:40|205189.8|205099.8|205201.4|205111.4|205214.8|205124.8|205186.1|205096.1|22
1736867630000|2025-01-14 15:13:50|205194.9|205104.9|205221.9|205131.9|205227|205137|205192.1|205102.1|24
1736867640000|2025-01-14 15:14:00|205218.9|205128.9|205220.6|205130.6|205229.6|205139.6|205212.6|205122.6|19
1736867650000|2025-01-14 15:14:10|205218.2|205128.2|205228|205138|205230|205140|205218.2|205128.2|12
1736867660000|2025-01-14 15:14:20|205228.3|205138.3|205262.4|205172.4|205263.8|205173.8|205227.9|205137.9|11
1736867670000|2025-01-14 15:14:30|205266.8|205176.8|205245.3|205155.3|205266.9|205176.9|205244.8|205154.8|14
1736867680000|2025-01-14 15:14:40|205250.5|205160.5|205306|205216|205314.9|205224.9|205250.5|205160.5|22
1736867690000|2025-01-14 15:14:50|205306.1|205216.1|205300.1|205210.1|205315.3|205225.3|205288.5|205198.5|18
1736867700000|2025-01-14 15:15:00|205299.1|205209.1|205318.7|205228.7|205319.3|205229.3|205296.2|205206.2|31
1736867710000|2025-01-14 15:15:10|205318.6|205228.6|205322.8|205232.8|205326.7|205236.7|205305.4|205215.4|16
1736867720000|2025-01-14 15:15:20|205323.6|205233.6|205326|205236|205329|205239|205323.1|205233.1|10
1736867730000|2025-01-14 15:15:30|205327|205237|205323.4|205233.4|205330.3|205240.3|205323.4|205233.4|8
1736867740000|2025-01-14 15:15:40|205324.1|205234.1|205324.3|205234.3|205327.1|205237.1|205323.4|205233.4|19
1736867750000|2025-01-14 15:15:50|205323.6|205233.6|205275.5|205185.5|205324.3|205234.3|205259.5|205169.5|25
1736867760000|2025-01-14 15:16:00|205285.5|205195.5|205247.6|205157.6|205286.7|205196.7|205247.6|205157.6|16
1736867770000|2025-01-14 15:16:10|205246.7|205156.7|205237.4|205147.4|205247.7|205157.7|205232.8|205142.8|21
1736867780000|2025-01-14 15:16:20|205233.9|205143.9|205187.2|205097.2|205234.7|205144.7|205166.7|205092.8|23
1736867790000|2025-01-14 15:16:30|205188.4|205098.4|205170.3|205080.3|205192.7|205102.7|205165.4|205075.4|18
1736867800000|2025-01-14 15:16:40|205169.8|205079.8|205170.3|205080.3|205170.3|205080.3|205169.7|205079.7|6
1736867810000|2025-01-14 15:16:50|205169|205079|205111.1|205061.1|205169|205079|205103.3|205053.3|19
1736867820000|2025-01-14 15:17:00|205107.7|205057.7|205198.6|205108.6|205200|205110|205107.7|205057.7|23
1736867830000|2025-01-14 15:17:10|205198.4|205108.4|205187.6|205097.6|205198.4|205108.4|205181.8|205091.8|26
1736867840000|2025-01-14 15:17:20|205187.1|205097.1|205191|205101|205194.8|205104.8|205174.6|205084.6|26
1736867850000|2025-01-14 15:17:30|205188.4|205098.4|205178.7|205088.7|205189.7|205099.7|205176.1|205086.1|19
1736867860000|2025-01-14 15:17:40|205175.3|205085.3|205183.6|205093.6|205185.4|205095.4|205173.3|205083.3|20
1736867870000|2025-01-14 15:17:50|205181|205091|205191.8|205101.8|205191.8|205101.8|205180.6|205090.6|12
1736867880000|2025-01-14 15:18:00|205186.2|205096.2|205188.6|205098.6|205190.2|205100.2|205186.2|205096.2|11
1736867890000|2025-01-14 15:18:10|205189|205099|205197|205107|205197.3|205107.3|205189|205099|6
1736867900000|2025-01-14 15:18:20|205197.5|205107.5|205174|205084|205200.1|205110.1|205174|205084|22
1736867910000|2025-01-14 15:18:30|205178.4|205088.4|205179.3|205089.3|205179.3|205089.3|205175.9|205085.9|7
1736867920000|2025-01-14 15:18:40|205177.7|205087.7|205167.9|205077.9|205177.7|205087.7|205164.3|205074.3|10
1736867930000|2025-01-14 15:18:50|205167.7|205077.7|205166.4|205076.4|205168.2|205078.2|205166.4|205076.4|6
1736867940000|2025-01-14 15:19:00|205166.8|205076.8|205198.6|205108.6|205198.6|205108.6|205166.8|205076.8|13
1736867950000|2025-01-14 15:19:10|205198.1|205108.1|205195.7|205105.7|205198.5|205108.5|205194.9|205104.9|8
1736867960000|2025-01-14 15:19:20|205196|205106|205179.7|205089.7|205196|205106|205179.7|205089.7|9
1736867970000|2025-01-14 15:19:30|205181.2|205091.2|205196|205106|205196.1|205106.1|205181.2|205091.2|20
1736867980000|2025-01-14 15:19:40|205196.1|205106.1|205206.3|205116.3|205206.6|205116.6|205196.1|205106.1|14
1736867990000|2025-01-14 15:19:50|205200|205110|205239.5|205149.5|205249.7|205159.7|205200|205110|21
1736868000000|2025-01-14 15:20:00|205241.5|205151.5|205251.6|205161.6|205255|205165|205238|205148|24
1736868010000|2025-01-14 15:20:10|205251.4|205161.4|205263.7|205173.7|205267.5|205177.5|205242.3|205152.3|29
1736868020000|2025-01-14 15:20:20|205266|205176|205283.7|205193.7|205293.4|205234.7|205263.7|205173.7|18
1736868030000|2025-01-14 15:20:30|205276.6|205186.6|205269.2|205179.2|205278.4|205188.4|205267.2|205177.2|17
1736868040000|2025-01-14 15:20:40|205267.4|205177.4|205237.8|205147.8|205267.4|205177.4|205237.4|205147.4|10
1736868050000|2025-01-14 15:20:50|205237.7|205147.7|205238.1|205148.1|205243.7|205153.7|205236.9|205146.9|31
1736868060000|2025-01-14 15:21:00|205238.5|205148.5|205264.6|205174.6|205264.6|205174.6|205238.1|205148.1|8
1736868070000|2025-01-14 15:21:10|205268.4|205178.4|205266.7|205176.7|205276.7|205186.7|205263.3|205173.3|5
1736868080000|2025-01-14 15:21:20|205266.2|205176.2|205260.5|205170.5|205266.2|205176.2|205236.4|205146.4|24
1736868090000|2025-01-14 15:21:30|205257|205167|205270.4|205180.4|205280.3|205190.3|205257|205167|25
1736868100000|2025-01-14 15:21:40|205269.6|205179.6|205282.7|205192.7|205289.3|205199.3|205268.8|205178.8|27
1736868110000|2025-01-14 15:21:50|205283.1|205193.1|205268.7|205178.7|205283.1|205193.1|205268.1|205178.1|15
1736868120000|2025-01-14 15:22:00|205268.1|205178.1|205258.8|205168.8|205268.9|205178.9|205251.7|205161.7|14
1736868130000|2025-01-14 15:22:10|205257.8|205167.8|205232.5|205142.5|205257.8|205167.8|205230.7|205140.7|22
1736868140000|2025-01-14 15:22:20|205232.3|205142.3|205232.5|205142.5|205232.7|205142.7|205231.9|205141.9|6
1736868150000|2025-01-14 15:22:30|205232.1|205142.1|205230.5|205140.5|205232.1|205142.1|205227.7|205137.7|11
1736868160000|2025-01-14 15:22:40|205229.7|205139.7|205231.6|205141.6|205233|205143|205229.7|205139.7|9
1736868170000|2025-01-14 15:22:50|205232.7|205142.7|205300.4|205210.4|205300.4|205210.4|205232.7|205142.7|21
1736868180000|2025-01-14 15:23:00|205300.1|205210.1|205316.9|205226.9|205317.1|205227.1|205295.1|205205.1|24
1736868190000|2025-01-14 15:23:10|205316.4|205226.4|205271.6|205181.6|205317.7|205227.7|205271.4|205181.4|21
1736868200000|2025-01-14 15:23:20|205272.2|205182.2|205266|205176|205278.1|205188.1|205266|205176|18
1736868210000|2025-01-14 15:23:30|205267.9|205177.9|205272.5|205182.5|205273.5|205183.5|205248.7|205158.7|20
1736868220000|2025-01-14 15:23:40|205272|205182|205309.1|205219.1|205312.4|205222.4|205272|205182|30
1736868230000|2025-01-14 15:23:50|205308.8|205218.8|205283.3|205193.3|205308.8|205218.8|205278.4|205188.4|19
1736868240000|2025-01-14 15:24:00|205281.3|205191.3|205275.6|205185.6|205281.3|205191.3|205269.8|205179.8|31
1736868250000|2025-01-14 15:24:10|205275.7|205185.7|205278.5|205188.5|205281.1|205191.1|205275.1|205185.1|28
1736868260000|2025-01-14 15:24:20|205286.7|205196.7|205288.9|205198.9|205296|205206|205286.7|205196.7|26
1736868270000|2025-01-14 15:24:30|205287.3|205197.3|205294.6|205204.6|205297.5|205207.5|205270|205180|23
1736868280000|2025-01-14 15:24:40|205295.3|205205.3|205276.3|205186.3|205295.7|205205.7|205274|205184|29
1736868290000|2025-01-14 15:24:50|205276.7|205186.7|205279.2|205189.2|205283.2|205193.2|205269.3|205179.3|25
1736868300000|2025-01-14 15:25:00|205282.4|205192.4|205273.2|205183.2|205285.5|205195.5|205268.8|205178.8|27
1736868310000|2025-01-14 15:25:10|205273.5|205183.5|205266.1|205176.1|205273.9|205183.9|205264.1|205174.1|14
1736868320000|2025-01-14 15:25:20|205264|205174|205342|205252|205347|205257|205264|205174|24
1736868330000|2025-01-14 15:25:30|205345.8|205255.8|205341.1|205251.1|205349.9|205259.9|205341.1|205251.1|13
1736868340000|2025-01-14 15:25:40|205340.9|205250.9|205292.5|205202.5|205340.9|205250.9|205292.4|205202.4|26
1736868350000|2025-01-14 15:25:50|205292.2|205202.2|205291|205201|205293|205203|205286.2|205196.2|9
1736868360000|2025-01-14 15:26:00|205286.7|205196.7|205260.3|205170.3|205297.4|205207.4|205257.2|205167.2|20
1736868370000|2025-01-14 15:26:10|205258|205168|205246.8|205156.8|205259.4|205169.4|205243.5|205153.5|17
1736868380000|2025-01-14 15:26:20|205245.3|205155.3|205232.8|205142.8|205245.3|205155.3|205227.9|205137.9|13
1736868390000|2025-01-14 15:26:30|205231|205141|205245.4|205155.4|205250.4|205160.4|205227.9|205137.9|18
1736868400000|2025-01-14 15:26:40|205243.3|205153.3|205242.4|205152.4|205243.3|205153.3|205236.6|205146.6|8
1736868410000|2025-01-14 15:26:50|205244.2|205154.2|205227.4|205137.4|205246.1|205156.1|205226.1|205136.1|10
1736868420000|2025-01-14 15:27:00|205228.1|205138.1|205239.2|205149.2|205240.6|205150.6|205228.1|205138.1|17
1736868430000|2025-01-14 15:27:10|205239.1|205149.1|205240.9|205150.9|205262.7|205172.7|205239.1|205149.1|25
1736868440000|2025-01-14 15:27:20|205240.4|205150.4|205239.7|205149.7|205240.4|205150.4|205237.4|205147.4|13
1736868450000|2025-01-14 15:27:30|205239.5|205149.5|205236.5|205146.5|205239.6|205149.6|205234.4|205144.4|10
1736868460000|2025-01-14 15:27:40|205238.3|205148.3|205239.5|205149.5|205260.3|205170.3|205235.6|205145.6|14
1736868470000|2025-01-14 15:27:50|205241.9|205151.9|205262.2|205172.2|205262.3|205172.3|205241.9|205151.9|14
1736868480000|2025-01-14 15:28:00|205262.3|205172.3|205263.2|205173.2|205265.1|205175.1|205253.4|205163.4|16
1736868490000|2025-01-14 15:28:10|205263|205173|205249.4|205159.4|205263.1|205173.1|205245.7|205155.7|16
1736868500000|2025-01-14 15:28:20|205245.6|205155.6|205213.1|205123.1|205249.3|205159.3|205184.3|205123.1|16
1736868510000|2025-01-14 15:28:30|205216.6|205126.6|205221.4|205131.4|205221.4|205131.4|205207.5|205117.5|21
1736868520000|2025-01-14 15:28:40|205219.4|205129.4|205238.6|205148.6|205239.1|205149.1|205219.4|205129.4|14
1736868530000|2025-01-14 15:28:50|205241.7|205151.7|205221.2|205131.2|205241.7|205151.7|205202.9|205112.9|26
1736868540000|2025-01-14 15:29:00|205221.3|205131.3|205230.3|205140.3|205230.6|205140.6|205221.3|205131.3|12
1736868550000|2025-01-14 15:29:10|205228.9|205138.9|205298.3|205208.3|205306.5|205221.1|205228.9|205138.9|28
1736868560000|2025-01-14 15:29:20|205296.3|205206.3|205346.2|205256.2|205368.2|205295.5|205296.3|205206.3|22
1736868570000|2025-01-14 15:29:30|205346.1|205256.1|205352|205262|205352.5|205262.5|205330.5|205240.5|22
1736868580000|2025-01-14 15:29:40|205347.7|205257.7|205313.2|205223.2|205347.7|205257.7|205311.6|205221.6|26
1736868590000|2025-01-14 15:29:50|205310.8|205220.8|205308.7|205218.7|205313.1|205223.1|205306.7|205216.7|22
1736868600000|2025-01-14 15:30:00|205308.1|205218.1|205328.4|205238.4|205339.7|205249.7|205292|205202|25
1736868610000|2025-01-14 15:30:10|205327.7|205237.7|205274.9|205184.9|205333.6|205243.6|205269.5|205179.5|19
1736868620000|2025-01-14 15:30:20|205269.9|205179.9|205269.6|205179.6|205285.8|205195.8|205269.4|205179.4|13
1736868630000|2025-01-14 15:30:30|205269|205179|205250|205160|205269.8|205179.8|205244.3|205154.3|19
1736868640000|2025-01-14 15:30:40|205251.8|205161.8|205258.2|205168.2|205270.1|205180.1|205251.8|205161.8|26
1736868650000|2025-01-14 15:30:50|205254.2|205164.2|205245.8|205155.8|205261.6|205171.6|205241.7|205151.7|21
1736868660000|2025-01-14 15:31:00|205247.1|205157.1|205249.2|205159.2|205254.7|205164.7|205243|205153|26
1736868670000|2025-01-14 15:31:10|205244.5|205154.5|205245.7|205155.7|205248.3|205158.3|205243.4|205153.4|12
1736868680000|2025-01-14 15:31:20|205247.1|205157.1|205216.9|205126.9|205254.2|205164.2|205216.9|205126.9|26
1736868690000|2025-01-14 15:31:30|205203.8|205113.8|205201.8|205111.8|205207.8|205117.8|205191.4|205101.4|30
1736868700000|2025-01-14 15:31:40|205201.7|205111.7|205156.8|205066.8|205201.7|205111.7|205136.3|205046.3|34
1736868710000|2025-01-14 15:31:50|205157.3|205067.3|205141|205051|205157.9|205067.9|205140.2|205050.2|33
1736868720000|2025-01-14 15:32:00|205140.9|205050.9|205127.8|205037.8|205141|205055.2|205105.2|205036.2|19
1736868730000|2025-01-14 15:32:10|205126.2|205036.2|205119.4|205029.4|205135.6|205045.6|205113.7|205023.7|22
1736868740000|2025-01-14 15:32:20|205121.2|205031.2|205082.8|204992.8|205121.8|205031.8|205079.5|204989.5|22
1736868750000|2025-01-14 15:32:30|205073.4|204983.4|205077.9|204987.9|205077.9|204987.9|205071.5|204981.5|13
1736868760000|2025-01-14 15:32:40|205076|204986|205065.1|204975.1|205081.2|204991.2|205065.1|204975.1|13
1736868770000|2025-01-14 15:32:50|205073.6|204983.6|205078.4|204988.4|205093.5|205003.5|205073.1|204983.1|14
1736868780000|2025-01-14 15:33:00|205078.2|204988.2|205093.2|205003.2|205105.4|205015.4|205078.2|204988.2|15
1736868790000|2025-01-14 15:33:10|205092|205002|205081.5|204991.5|205092|205002|205077.1|204987.1|8
1736868800000|2025-01-14 15:33:20|205078|204988|205065.8|204975.8|205081.2|204991.2|205062|204972|8
1736868810000|2025-01-14 15:33:30|205065.6|204975.6|205065.1|204975.1|205067|204977|205061.2|204971.2|13
1736868820000|2025-01-14 15:33:40|205064.8|204974.8|205065.1|204975.1|205065.1|204975.1|205064.8|204974.8|3
1736868830000|2025-01-14 15:33:50|205063.5|204973.5|205065.2|204975.2|205065.2|204975.2|205062.7|204972.7|8
1736868840000|2025-01-14 15:34:00|205067.4|204977.4|205069.9|204979.9|205073|204983|205057|204967|19
1736868850000|2025-01-14 15:34:10|205068.3|204978.3|205066.8|204976.8|205069.7|204979.7|205061.9|204971.9|15
1736868860000|2025-01-14 15:34:20|205066.7|204976.7|205068.6|204978.6|205074.4|204984.4|205062.9|204972.9|10
1736868870000|2025-01-14 15:34:30|205069.4|204979.4|205083.6|204993.6|205083.6|204993.6|205060.3|204970.3|21
1736868880000|2025-01-14 15:34:40|205084.4|204994.4|205113.5|205023.5|205113.5|205023.5|205084.4|204994.4|15
1736868890000|2025-01-14 15:34:50|205114.3|205024.3|205130.7|205040.7|205133.7|205043.7|205114.3|205024.3|15
1736868900000|2025-01-14 15:35:00|205129.6|205039.6|205119|205029|205129.6|205039.6|205119|205029|8
1736868910000|2025-01-14 15:35:10|205117.1|205027.1|205089.2|204999.2|205117.1|205027.1|205087.1|204997.1|12
1736868920000|2025-01-14 15:35:20|205084.3|204994.3|205094.8|205004.8|205095.4|205005.4|205084.3|204994.3|9
1736868930000|2025-01-14 15:35:30|205090.9|205000.9|205067.2|204977.2|205090.9|205000.9|205063.1|204973.1|14
1736868940000|2025-01-14 15:35:40|205068.9|204978.9|205083|204993|205085.8|204995.8|205066.3|204976.3|22
1736868950000|2025-01-14 15:35:50|205085.6|204995.6|205067|204977|205085.6|204995.6|205065.2|204975.2|10
1736868960000|2025-01-14 15:36:00|205066.7|204976.7|205068.5|204978.5|205068.5|204978.5|205066.5|204976.5|7
1736868970000|2025-01-14 15:36:10|205068.8|204978.8|205072.6|204982.6|205072.6|204982.6|205068.8|204978.8|4
1736868980000|2025-01-14 15:36:20|205072.4|204982.4|205070.6|204980.6|205072.4|204982.4|205070.6|204980.6|2
1736868990000|2025-01-14 15:36:30|205064.9|204974.9|205038.5|204948.5|205067.7|204977.7|205020.3|204948|10
1736869000000|2025-01-14 15:36:40|205043.2|204953.2|205062.7|204972.7|205065|204975|205040.6|204950.6|26
1736869010000|2025-01-14 15:36:50|205061.7|204971.7|205077.6|204987.6|205077.6|204987.6|205061.7|204971.7|10
1736869020000|2025-01-14 15:37:00|205076.4|204986.4|205076.3|204986.3|205079.2|204989.2|205075.9|204985.9|6
1736869030000|2025-01-14 15:37:10|205076.2|204986.2|205052.1|204962.1|205076.2|204986.2|205051.7|204961.7|13
1736869040000|2025-01-14 15:37:20|205048.1|204958.1|204983.9|204893.9|205053.2|204963.2|204981.3|204891.3|13
1736869050000|2025-01-14 15:37:30|204983.5|204893.5|204985.4|204895.4|204989.2|204899.2|204958.7|204868.7|18
1736869060000|2025-01-14 15:37:40|204985.3|204895.3|204972.7|204882.7|204986.8|204896.8|204963.1|204873.1|20
1736869070000|2025-01-14 15:37:50|204983.2|204893.2|204986.3|204896.3|204986.3|204896.3|204983.2|204893.2|5
1736869080000|2025-01-14 15:38:00|204990.1|204900.1|204994.7|204904.7|204997.2|204907.2|204989.6|204899.6|19
1736869090000|2025-01-14 15:38:10|204993.1|204903.1|204972.3|204882.3|204993.7|204903.7|204966.9|204876.9|11
1736869100000|2025-01-14 15:38:20|204972.2|204882.2|204985.8|204895.8|204985.8|204895.8|204970|204880|10
1736869110000|2025-01-14 15:38:30|204986.2|204896.2|204993.6|204903.6|204993.9|204903.9|204984.1|204894.1|12
1736869120000|2025-01-14 15:38:40|204995.5|204905.5|204993.7|204903.7|204995.5|204905.5|204993.6|204903.6|8
1736869130000|2025-01-14 15:38:50|204993.9|204903.9|204993.1|204903.1|204993.9|204903.9|204993.1|204903.1|3
1736869140000|2025-01-14 15:39:00|204994.2|204904.2|204991.5|204901.5|204994.2|204904.2|204991.5|204901.5|4
1736869150000|2025-01-14 15:39:10|204993.9|204903.9|204993.2|204903.2|204994.8|204904.8|204992.4|204902.4|6
1736869160000|2025-01-14 15:39:20|204985.7|204895.7|204994.4|204904.4|204995|204905|204980.7|204890.7|7
1736869170000|2025-01-14 15:39:30|204992.9|204902.9|204989.9|204899.9|204992.9|204902.9|204985.1|204895.1|12
1736869180000|2025-01-14 15:39:40|204991.4|204901.4|205011.2|204921.2|205016.5|204936.7|204958.6|204874.9|26
1736869190000|2025-01-14 15:39:50|205011|204921|204969.5|204879.5|205011|204926.7|204968.5|204878.5|28
1736869200000|2025-01-14 15:40:00|204969.8|204879.8|204965.2|204875.2|204973.4|204883.4|204962.7|204872.7|20
1736869210000|2025-01-14 15:40:10|204967.2|204877.2|204964.1|204874.1|204970|204880|204959.8|204869.8|9
1736869220000|2025-01-14 15:40:20|204959.7|204869.7|204892.7|204802.7|204959.7|204869.7|204889.8|204799.8|25
1736869230000|2025-01-14 15:40:30|204892.3|204802.3|204887.5|204797.5|204893.8|204803.8|204886.8|204796.8|13
1736869240000|2025-01-14 15:40:40|204883.3|204793.3|204917.4|204827.4|204918.7|204828.7|204866.9|204776.9|19
1736869250000|2025-01-14 15:40:50|204907.1|204817.1|204906.1|204816.1|204907.9|204817.9|204889.6|204799.6|15
1736869260000|2025-01-14 15:41:00|204902.8|204812.8|204908.8|204818.8|204909.5|204819.5|204889.6|204799.6|18
1736869270000|2025-01-14 15:41:10|204904.9|204814.9|204891.6|204801.6|204904.9|204814.9|204879.4|204789.4|8
1736869280000|2025-01-14 15:41:20|204889.7|204799.7|204867|204777|204891|204801|204857.9|204767.9|15
1736869290000|2025-01-14 15:41:30|204867.4|204777.4|204882.5|204792.5|204898.9|204808.9|204867.4|204777.4|20
1736869300000|2025-01-14 15:41:40|204882|204792|204882.5|204792.5|204883.4|204793.4|204873.9|204783.9|20
1736869310000|2025-01-14 15:41:50|204883.4|204793.4|204877.1|204787.1|204883.4|204793.4|204875.5|204785.5|9
1736869320000|2025-01-14 15:42:00|204875.4|204785.4|204866.6|204776.6|204877.1|204787.1|204866.6|204776.6|18
1736869330000|2025-01-14 15:42:10|204871.5|204781.5|204872|204782|204872.5|204782.5|204866.8|204776.8|10
1736869340000|2025-01-14 15:42:20|204867.8|204777.8|204815.4|204725.4|204867.8|204777.8|204804.3|204714.3|28
1736869350000|2025-01-14 15:42:30|204815.2|204725.2|204824.2|204734.2|204830.5|204740.5|204812.7|204722.7|19
1736869360000|2025-01-14 15:42:40|204825.4|204735.4|204846.2|204796.2|204846.2|204796.2|204825.4|204735.4|19
1736869370000|2025-01-14 15:42:50|204845|204795|204843.1|204753.1|204855.2|204795|204841|204751|13
1736869380000|2025-01-14 15:43:00|204843.5|204753.5|204844|204754|204844|204754|204841.1|204751.1|8
1736869390000|2025-01-14 15:43:10|204844.2|204754.2|204843.3|204753.3|204844.2|204754.2|204839|204749|7
1736869400000|2025-01-14 15:43:20|204839.3|204749.3|204842.6|204752.6|204842.6|204752.6|204832.5|204742.5|15
1736869410000|2025-01-14 15:43:30|204859.5|204769.5|204856.1|204766.1|204862.7|204772.7|204855.3|204765.3|16
1736869420000|2025-01-14 15:43:40|204857.6|204767.6|204853.4|204763.4|204858.3|204768.3|204849.6|204759.6|15
1736869430000|2025-01-14 15:43:50|204854.2|204764.2|204867.2|204777.2|204867.2|204777.2|204854.2|204764.2|9
1736869440000|2025-01-14 15:44:00|204867.1|204777.1|204861.2|204771.2|204867.1|204777.1|204854.3|204764.3|24
1736869450000|2025-01-14 15:44:10|204857.4|204767.4|204849.5|204759.5|204864|204774|204844.1|204754.1|15
1736869460000|2025-01-14 15:44:20|204851.5|204761.5|204821.9|204731.9|204851.5|204761.5|204818|204728|28
1736869470000|2025-01-14 15:44:30|204821.7|204731.7|204790.9|204740.9|204827.7|204741.8|204790.9|204726.9|22
1736869480000|2025-01-14 15:44:40|204789.4|204699.4|204790.4|204700.4|204793.6|204703.6|204782|204692|31
1736869490000|2025-01-14 15:44:50|204790.8|204700.8|204799|204709|204803.2|204713.2|204790.8|204700.8|31
1736869500000|2025-01-14 15:45:00|204800.3|204710.3|204818.4|204728.4|204828.5|204738.5|204800.3|204710.3|30
1736869510000|2025-01-14 15:45:10|204817.9|204727.9|204821.7|204731.7|204825.8|204735.8|204799.9|204709.9|25
1736869520000|2025-01-14 15:45:20|204818.8|204728.8|204831.7|204741.7|204832.9|204742.9|204818.8|204728.8|29
1736869530000|2025-01-14 15:45:30|204831|204741|204830.5|204740.5|204831|204741|204827.4|204737.4|15
1736869540000|2025-01-14 15:45:40|204829.9|204739.9|204826.8|204736.8|204829.9|204739.9|204826.7|204736.7|9
1736869550000|2025-01-14 15:45:50|204826.6|204736.6|204804.8|204714.8|204826.6|204736.6|204801.9|204711.9|20
1736869560000|2025-01-14 15:46:00|204803.9|204713.9|204800|204710|204804.6|204714.6|204798.7|204708.7|12
1736869570000|2025-01-14 15:46:10|204799.8|204709.8|204798.9|204708.9|204801.7|204711.7|204794.5|204704.5|19
1736869580000|2025-01-14 15:46:20|204797.9|204707.9|204801.3|204711.3|204801.3|204711.3|204797.4|204707.4|6
1736869590000|2025-01-14 15:46:30|204800.2|204710.2|204800.2|204710.2|204800.2|204710.2|204800.2|204710.2|1
1736869600000|2025-01-14 15:46:40|204798.9|204708.9|204684.9|204594.9|204798.9|204708.9|204673.6|204587|9
1736869610000|2025-01-14 15:46:50|204680|204590|204653.8|204563.8|204682.8|204592.8|204637.1|204547.1|19
1736869620000|2025-01-14 15:47:00|204652|204562|204660.8|204570.8|204662.5|204572.5|204623.4|204533.4|28
1736869630000|2025-01-14 15:47:10|204660.7|204570.7|204702.7|204612.7|204705.1|204615.1|204660.7|204570.7|15
1736869640000|2025-01-14 15:47:20|204703|204613|204697.7|204607.7|204703|204613|204697.5|204607.5|17
1736869650000|2025-01-14 15:47:30|204700.1|204610.1|204723.4|204633.4|204725.4|204635.4|204700.1|204610.1|18
1736869660000|2025-01-14 15:47:40|204723.2|204633.2|204716|204626|204723.2|204633.2|204716|204626|10
1736869670000|2025-01-14 15:47:50|204701.4|204611.4|204698|204608|204703|204613|204696.1|204606.1|15
1736869680000|2025-01-14 15:48:00|204698.3|204608.3|204742.1|204652.1|204742.1|204652.1|204697.9|204607.9|18
1736869690000|2025-01-14 15:48:10|204741.3|204651.3|204715.3|204625.3|204741.3|204651.3|204715.3|204625.3|10
1736869700000|2025-01-14 15:48:20|204718.1|204628.1|204740.5|204650.5|204747.4|204657.4|204718.1|204628.1|19
1736869710000|2025-01-14 15:48:30|204736.5|204646.5|204715.2|204625.2|204736.5|204646.5|204715.2|204625.2|7
1736869720000|2025-01-14 15:48:40|204713|204623|204693.9|204603.9|204714.5|204624.5|204693.9|204603.9|8
1736869730000|2025-01-14 15:48:50|204693.8|204603.8|204693.8|204603.8|204697.1|204607.1|204685.8|204595.8|20
1736869740000|2025-01-14 15:49:00|204694|204604|204694.6|204604.6|204696.1|204606.1|204694|204604|7
1736869750000|2025-01-14 15:49:10|204694.8|204604.8|204676|204586|204696.3|204606.3|204672|204582|13
1736869760000|2025-01-14 15:49:20|204676.3|204586.3|204676|204586|204676.3|204586.3|204676|204586|4
1736869770000|2025-01-14 15:49:30|204679|204589|204697.7|204607.7|204700.7|204614.6|204656.4|204589|14
1736869780000|2025-01-14 15:49:40|204698.9|204608.9|204692.7|204602.7|204700.1|204610.1|204685.4|204595.4|19
1736869790000|2025-01-14 15:49:50|204692.3|204602.3|204690.5|204600.5|204692.3|204602.3|204673.5|204583.5|16
1736869800000|2025-01-14 15:50:00|204689.3|204599.3|204742.1|204652.1|204746.4|204656.4|204671.9|204581.9|21
1736869810000|2025-01-14 15:50:10|204741.1|204651.1|204814.8|204724.8|204816.4|204726.4|204741.1|204651.1|25
1736869820000|2025-01-14 15:50:20|204813.2|204723.2|204818|204728|204818|204728|204789.7|204699.7|27
1736869830000|2025-01-14 15:50:30|204815.4|204725.4|204832.6|204742.6|204838.6|204748.6|204801.5|204711.5|35
1736869840000|2025-01-14 15:50:40|204826.3|204736.3|204822.2|204732.2|204826.4|204736.4|204818.1|204728.1|30
1736869850000|2025-01-14 15:50:50|204822|204732|204831.9|204741.9|204831.9|204741.9|204822|204732|12
1736869860000|2025-01-14 15:51:00|204832.9|204742.9|204849.3|204759.3|204862.4|204772.4|204832.9|204742.9|20
1736869870000|2025-01-14 15:51:10|204866.8|204776.8|204876.2|204786.2|204914.7|204836|204866.8|204776.8|26
1736869880000|2025-01-14 15:51:20|204876|204786|204876.8|204786.8|204884|204794|204874|204784|21
1736869890000|2025-01-14 15:51:30|204876.7|204786.7|204834|204744|204876.8|204786.8|204833.8|204743.8|22
1736869900000|2025-01-14 15:51:40|204836.8|204746.8|204840.6|204750.6|204866.7|204776.7|204830|204740|24
1736869910000|2025-01-14 15:51:50|204839.2|204749.2|204831.6|204741.6|204839.2|204749.2|204830|204740|8
1736869920000|2025-01-14 15:52:00|204832|204742|204837.5|204747.5|204842.7|204752.7|204796.9|204706.9|24
1736869930000|2025-01-14 15:52:10|204831.9|204741.9|204828.7|204738.7|204831.9|204741.9|204827.3|204737.3|11
1736869940000|2025-01-14 15:52:20|204831.5|204741.5|204852.6|204762.6|204852.6|204762.6|204831.5|204741.5|16
1736869950000|2025-01-14 15:52:30|204853.8|204763.8|204873.5|204783.5|204888.6|204798.6|204853.8|204763.8|15
1736869960000|2025-01-14 15:52:40|204873.8|204783.8|204867.9|204777.9|204875.1|204785.1|204866.4|204776.4|11
1736869970000|2025-01-14 15:52:50|204867.8|204777.8|204858.6|204768.6|204867.8|204777.8|204850.1|204760.1|10
1736869980000|2025-01-14 15:53:00|204859.6|204769.6|204859.6|204769.6|204859.6|204769.6|204859.6|204769.6|1
1736869990000|2025-01-14 15:53:10|204857.4|204767.4|204861.4|204771.4|204861.4|204771.4|204857.4|204767.4|4
1736870000000|2025-01-14 15:53:20|204862.9|204772.9|204865.3|204775.3|204865.3|204775.3|204862.9|204772.9|3
1736870010000|2025-01-14 15:53:30|204865.1|204775.1|204865.1|204775.1|204865.1|204775.1|204860.8|204770.8|3
1736870020000|2025-01-14 15:53:40|204864.8|204774.8|204864.6|204774.6|204865.2|204775.2|204863.7|204773.7|6
1736870030000|2025-01-14 15:53:50|204866.3|204776.3|204898.4|204808.4|204898.4|204808.4|204866.3|204776.3|13
1736870040000|2025-01-14 15:54:00|204899.7|204809.7|204914.4|204824.4|204916.9|204826.9|204899.7|204809.7|15
1736870050000|2025-01-14 15:54:10|204913.4|204823.4|204907.6|204817.6|204914|204824|204907.6|204817.6|15
1736870060000|2025-01-14 15:54:20|204907.4|204817.4|204887.7|204797.7|204908.8|204818.8|204884.8|204794.8|15
1736870070000|2025-01-14 15:54:30|204888.1|204798.1|204878.4|204788.4|204888.1|204798.1|204877.6|204787.6|16
1736870080000|2025-01-14 15:54:40|204878|204788|204874.3|204784.3|204882.9|204792.9|204874.3|204784.3|7
1736870090000|2025-01-14 15:54:50|204874.5|204784.5|204875.3|204785.3|204875.3|204785.3|204874.3|204784.3|3
1736870100000|2025-01-14 15:55:00|204869.5|204779.5|204844.5|204754.5|204869.5|204779.5|204822.4|204752.5|16
1736870110000|2025-01-14 15:55:10|204840.9|204750.9|204861|204771|204861|204771|204840.9|204750.9|16
1736870120000|2025-01-14 15:55:20|204860.9|204770.9|204828.6|204738.6|204863.4|204773.4|204801.8|204711.8|28
1736870130000|2025-01-14 15:55:30|204837.6|204747.6|204839.8|204749.8|204840.6|204750.6|204836.8|204746.8|13
1736870140000|2025-01-14 15:55:40|204838.5|204748.5|204853.8|204763.8|204856.9|204766.9|204838.5|204748.5|19
1736870150000|2025-01-14 15:55:50|204856.3|204766.3|204872.7|204782.7|204874.4|204784.4|204848|204758|14
1736870160000|2025-01-14 15:56:00|204871.9|204781.9|204874.7|204784.7|204874.7|204784.7|204859.9|204769.9|15
1736870170000|2025-01-14 15:56:10|204875.6|204785.6|204877.2|204787.2|204877.2|204787.2|204873.6|204783.6|7
1736870180000|2025-01-14 15:56:20|204879.3|204789.3|204879.3|204789.3|204880.7|204790.7|204879.3|204789.3|3
1736870190000|2025-01-14 15:56:30|204878.7|204788.7|204890.9|204800.9|204890.9|204824|204869.8|204784.7|9
1736870200000|2025-01-14 15:56:40|204888.9|204798.9|204914.7|204824.7|204915.6|204825.6|204888.9|204798.9|30
1736870210000|2025-01-14 15:56:50|204915|204825|204913.5|204823.5|204915|204825|204912.4|204822.4|10
1736870220000|2025-01-14 15:57:00|204913.2|204823.2|204915|204825|204917.6|204827.6|204909.3|204819.3|18
1736870230000|2025-01-14 15:57:10|204915.2|204825.2|204915.3|204825.3|204916.3|204826.3|204901.4|204811.4|15
1736870240000|2025-01-14 15:57:20|204915.2|204825.2|204914.6|204824.6|204916|204826|204900.6|204810.6|18
1736870250000|2025-01-14 15:57:30|204912.4|204822.4|204919.9|204829.9|204919.9|204829.9|204896.6|204806.6|15
1736870260000|2025-01-14 15:57:40|204921.9|204831.9|204931.2|204841.2|204931.7|204841.7|204920.7|204830.7|10
1736870270000|2025-01-14 15:57:50|204932.2|204842.2|204927.5|204837.5|204935.1|204845.1|204921.9|204831.9|19
1736870280000|2025-01-14 15:58:00|204927.3|204837.3|204930.6|204840.6|204943.2|204853.2|204925.5|204835.5|16
1736870290000|2025-01-14 15:58:10|204932.6|204842.6|204932.7|204842.7|204935.2|204845.2|204930.2|204840.2|18
1736870300000|2025-01-14 15:58:20|204934.7|204844.7|204936.5|204846.5|204936.5|204846.5|204929.5|204839.5|14
1736870310000|2025-01-14 15:58:30|204939.8|204849.8|204931.8|204841.8|204947.9|204857.9|204931.4|204841.4|18
1736870320000|2025-01-14 15:58:40|204930.2|204840.2|204926.4|204836.4|204933.8|204843.8|204920.2|204830.2|24
1736870330000|2025-01-14 15:58:50|204928.4|204838.4|204925.3|204835.3|204928.9|204838.9|204923.9|204833.9|22
1736870340000|2025-01-14 15:59:00|204917|204827|204881|204791|204918.6|204828.6|204880.2|204790.2|31
1736870350000|2025-01-14 15:59:10|204880.6|204790.6|204860.6|204770.6|204882.1|204792.1|204858.1|204768.1|22
1736870360000|2025-01-14 15:59:20|204854|204764|204870|204780|204870|204780|204854|204764|13
1736870370000|2025-01-14 15:59:30|204872.2|204782.2|204872.8|204782.8|204872.8|204782.8|204870.7|204780.7|4
1736870380000|2025-01-14 15:59:40|204873.2|204783.2|204883.6|204793.6|204889|204799|204873.2|204783.2|12
1736870390000|2025-01-14 15:59:50|204883.1|204793.1|204870.5|204780.5|204883.1|204793.1|204860.8|204770.8|10
1736870400000|2025-01-14 16:00:00|204871|204781|204871.9|204781.9|204871.9|204781.9|204871|204781|2
1736870410000|2025-01-14 16:00:10|204871.6|204781.6|204872.6|204782.6|204872.6|204782.6|204871.1|204781.1|10
1736870420000|2025-01-14 16:00:20|204876.9|204786.9|204920|204830|204923.4|204833.4|204876.9|204786.9|22
1736870430000|2025-01-14 16:00:30|204921.5|204831.5|204921.9|204831.9|204927.7|204837.7|204921.5|204831.5|17
1736870440000|2025-01-14 16:00:40|204921.8|204831.8|204893.8|204803.8|204921.8|204831.8|204890.9|204800.9|18
1736870450000|2025-01-14 16:00:50|204894.1|204804.1|204916.7|204826.7|204918.8|204828.8|204894.1|204804.1|23
1736870460000|2025-01-14 16:01:00|204917.4|204827.4|204917.7|204827.7|204919.7|204829.7|204916.2|204826.2|10
1736870470000|2025-01-14 16:01:10|204919.5|204829.5|204942|204892|204942.8|204892.8|204919.5|204829.5|21
1736870480000|2025-01-14 16:01:20|204941.8|204891.8|204939.5|204849.5|204959.9|204893.7|204935.1|204845.1|20
1736870490000|2025-01-14 16:01:30|204937|204847|204929.4|204839.4|204938.7|204848.7|204926.6|204836.6|12
1736870500000|2025-01-14 16:01:40|204929.6|204839.6|204930.7|204840.7|204930.7|204840.7|204915.4|204825.4|11
1736870510000|2025-01-14 16:01:50|204932.4|204842.4|204957.7|204867.7|204963.4|204873.4|204932.4|204842.4|22
1736870520000|2025-01-14 16:02:00|204959|204869|204955.8|204865.8|204960.2|204870.2|204951.8|204861.8|21
1736870530000|2025-01-14 16:02:10|204957.1|204867.1|204955.6|204865.6|204959.5|204869.5|204948.7|204858.7|28
1736870540000|2025-01-14 16:02:20|204955.1|204865.1|204956.7|204866.7|204960.1|204870.1|204953.3|204863.3|18
1736870550000|2025-01-14 16:02:30|204958.3|204868.3|204971.4|204881.4|204971.8|204881.8|204958.3|204868.3|12
1736870560000|2025-01-14 16:02:40|204971|204881|205005.5|204915.5|205007.1|204917.1|204971|204881|18
1736870570000|2025-01-14 16:02:50|205019.7|204969.7|205004.7|204914.7|205021.1|204971.1|205002.3|204912.3|26
1736870580000|2025-01-14 16:03:00|205000|204910|204984.7|204894.7|205002|204912|204975.9|204885.9|33
1736870590000|2025-01-14 16:03:10|204987.2|204897.2|205018.2|204928.2|205021.7|204931.7|204986.9|204896.9|14
1736870600000|2025-01-14 16:03:20|205023.2|204933.2|205037.7|204947.7|205062.2|204972.2|205023.2|204933.2|11
1736870610000|2025-01-14 16:03:30|205037.1|204947.1|205004.1|204914.1|205037.7|204947.7|205004.1|204914.1|21
1736870620000|2025-01-14 16:03:40|205002.9|204912.9|205012.8|204922.8|205012.8|204922.8|205002.9|204912.9|4
1736870630000|2025-01-14 16:03:50|205014.1|204924.1|205012.6|204922.6|205014.4|204924.4|205011.2|204921.2|20
1736870640000|2025-01-14 16:04:00|205013.6|204923.6|205007.9|204917.9|205013.6|204923.6|205006.7|204916.7|12
1736870650000|2025-01-14 16:04:10|205006.2|204916.2|204973.1|204883.1|205008.9|204918.9|204972.2|204882.2|22
1736870660000|2025-01-14 16:04:20|204973.5|204883.5|205043|204953|205043.2|204953.2|204972.3|204882.3|16
1736870670000|2025-01-14 16:04:30|205041.9|204951.9|205009.8|204919.8|205041.9|204951.9|205007.9|204917.9|20
1736870680000|2025-01-14 16:04:40|205009.1|204919.1|205007.6|204917.6|205009.1|204919.1|205006|204916|8
1736870690000|2025-01-14 16:04:50|205008|204918|205013.3|204923.3|205015|204925|204996.4|204906.4|23
1736870700000|2025-01-14 16:05:00|205012.9|204922.9|205004.7|204914.7|205016.3|204926.3|205004.7|204914.7|15
1736870710000|2025-01-14 16:05:10|205005.9|204915.9|204995.1|204905.1|205006.4|204916.4|204990.8|204900.8|16
1736870720000|2025-01-14 16:05:20|204994.6|204904.6|204981|204891|204996|204906|204977|204887|18
1736870730000|2025-01-14 16:05:30|204980.8|204890.8|204961.2|204871.2|204980.8|204890.8|204948.8|204858.8|14
1736870740000|2025-01-14 16:05:40|204961.3|204871.3|204966.7|204876.7|204967.4|204877.4|204954.6|204864.6|15
1736870750000|2025-01-14 16:05:50|204965.9|204875.9|204966.6|204876.6|204968.1|204878.1|204961.7|204871.7|12
1736870760000|2025-01-14 16:06:00|204964.1|204874.1|204963.6|204873.6|204967.4|204877.4|204963.4|204873.4|17
1736870770000|2025-01-14 16:06:10|204960.6|204870.6|204956|204866|204973.8|204883.8|204942.2|204852.2|20
1736870780000|2025-01-14 16:06:20|204956.5|204866.5|204968.1|204878.1|204968.1|204878.1|204951.9|204861.9|20
1736870790000|2025-01-14 16:06:30|204968.2|204878.2|204956.3|204866.3|204968.5|204878.5|204950.8|204860.8|15
1736870800000|2025-01-14 16:06:40|204957.7|204867.7|204967.3|204877.3|204967.6|204877.6|204956.4|204866.4|19
1736870810000|2025-01-14 16:06:50|204965|204875|204951.5|204861.5|204967.6|204877.6|204947.3|204857.3|21
1736870820000|2025-01-14 16:07:00|204954.1|204864.1|204956.6|204866.6|204958.9|204868.9|204952.9|204862.9|21
1736870830000|2025-01-14 16:07:10|204958.5|204868.5|204969.4|204879.4|204969.4|204879.4|204934.2|204844.2|26
1736870840000|2025-01-14 16:07:20|204959.4|204869.4|204966.8|204876.8|204968.4|204878.4|204959.4|204869.4|14
1736870850000|2025-01-14 16:07:30|204963.7|204873.7|204956.4|204866.4|204968|204878|204946|204856|27
1736870860000|2025-01-14 16:07:40|204955.2|204865.2|204969.4|204879.4|204971.6|204881.6|204955.2|204865.2|13
1736870870000|2025-01-14 16:07:50|204969.5|204879.5|204934.6|204884.6|204969.5|204896|204934.6|204864.2|22
1736870880000|2025-01-14 16:08:00|204955.9|204865.9|204871.5|204821.5|204955.9|204889.3|204864.6|204814.6|28
1736870890000|2025-01-14 16:08:10|204880.5|204830.5|204914.1|204864.1|204915.9|204865.9|204880.5|204811|25
1736870900000|2025-01-14 16:08:20|204913.7|204863.7|204913.5|204863.5|204916|204866|204909.7|204859.7|13
1736870910000|2025-01-14 16:08:30|204912.7|204862.7|204910.6|204860.6|204912.8|204862.8|204898.3|204848.3|23
1736870920000|2025-01-14 16:08:40|204910.5|204860.5|204900.7|204850.7|204910.9|204860.9|204893.8|204843.8|13
1736870930000|2025-01-14 16:08:50|204901.5|204851.5|204863.3|204813.3|204905.8|204855.8|204861.6|204811.6|20
1736870940000|2025-01-14 16:09:00|204862.9|204812.9|204818.2|204728.2|204862.9|204812.9|204811.6|204721.6|18
1736870950000|2025-01-14 16:09:10|204818.1|204728.1|204779.3|204729.3|204818.1|204736|204772.1|204721.3|24
1736870960000|2025-01-14 16:09:20|204780.4|204730.4|204772.7|204722.7|204780.4|204730.4|204766.8|204716.8|20
1736870970000|2025-01-14 16:09:30|204775.4|204725.4|204775.2|204725.2|204779|204729|204772.8|204722.8|24
1736870980000|2025-01-14 16:09:40|204776.9|204726.9|204780.5|204730.5|204780.5|204730.5|204773|204723|21
1736870990000|2025-01-14 16:09:50|204778.1|204728.1|204773.5|204723.5|204781.2|204731.2|204772|204722|29
1736871000000|2025-01-14 16:10:00|204776.6|204726.6|204806.3|204716.3|204818.6|204739.4|204771.2|204713.6|23
1736871010000|2025-01-14 16:10:10|204804|204714|204781|204731|204822.7|204752.4|204779.4|204713.5|24
1736871020000|2025-01-14 16:10:20|204779.7|204729.7|204808.5|204718.5|204815.2|204734.7|204779.2|204713.8|17
1736871030000|2025-01-14 16:10:30|204807.3|204717.3|204779.5|204729.5|204812.5|204730.4|204776|204711.8|21
1736871040000|2025-01-14 16:10:40|204777.3|204727.3|204780.6|204730.6|204785.9|204735.9|204774.8|204724.8|27
1736871050000|2025-01-14 16:10:50|204778.6|204728.6|204749.5|204699.5|204783.4|204733.4|204743.7|204693.7|16
1736871060000|2025-01-14 16:11:00|204748.4|204698.4|204745.8|204695.8|204748.4|204698.4|204741.2|204691.2|13
1736871070000|2025-01-14 16:11:10|204746.6|204696.6|204712.3|204662.3|204746.6|204696.6|204705.3|204655.3|22
1736871080000|2025-01-14 16:11:20|204709.6|204659.6|204720|204670|204723.8|204673.8|204704.1|204654.1|22
1736871090000|2025-01-14 16:11:30|204719.6|204669.6|204746.1|204696.1|204753.3|204703.3|204719.6|204652.8|19
1736871100000|2025-01-14 16:11:40|204746.2|204696.2|204746.2|204696.2|204746.8|204696.8|204746.2|204696.2|3
1736871110000|2025-01-14 16:11:50|204747.5|204697.5|204742.1|204692.1|204747.7|204697.7|204736|204686|17
1736871120000|2025-01-14 16:12:00|204739.7|204689.7|204747.5|204697.5|204748.9|204698.9|204739.7|204689.7|21
1736871130000|2025-01-14 16:12:10|204746.3|204696.3|204766.3|204676.3|204767.1|204696.3|204741.8|204672.4|22
1736871140000|2025-01-14 16:12:20|204766.8|204676.8|204767.4|204677.4|204767.4|204677.4|204766.8|204676.8|2
1736871150000|2025-01-14 16:12:30|204767.8|204677.8|204746.9|204696.9|204768.1|204698.1|204745.1|204677.8|13
1736871160000|2025-01-14 16:12:40|204746.8|204696.8|204685.2|204635.2|204746.8|204696.8|204677.9|204627.9|24
1736871170000|2025-01-14 16:12:50|204685.6|204635.6|204681.4|204631.4|204687.5|204637.5|204681.4|204631.4|21
1736871180000|2025-01-14 16:13:00|204685|204635|204681.6|204631.6|204685.2|204635.2|204681.6|204631.6|26
1736871190000|2025-01-14 16:13:10|204682.8|204632.8|204653.4|204603.4|204703.7|204633.8|204653.4|204603.4|22
1736871200000|2025-01-14 16:13:20|204649.9|204599.9|204652.6|204602.6|204652.6|204602.6|204649.9|204599.9|2
1736871210000|2025-01-14 16:13:30|204652.3|204602.3|204653.5|204603.5|204653.8|204603.8|204649.7|204599.7|8
1736871220000|2025-01-14 16:13:40|204650.6|204600.6|204653.3|204603.3|204653.4|204603.4|204650.6|204600.6|5
1736871230000|2025-01-14 16:13:50|204650.3|204600.3|204652.9|204602.9|204653.2|204603.2|204647.6|204597.6|8
1736871240000|2025-01-14 16:14:00|204651.8|204601.8|204649.3|204599.3|204651.8|204601.8|204648.5|204598.5|5
1736871250000|2025-01-14 16:14:10|204648.5|204598.5|204640.7|204550.7|204668.6|204598.5|204591.8|204501.8|24
1736871260000|2025-01-14 16:14:20|204635.1|204545.1|204614.5|204564.5|204662.4|204572.4|204614.5|204542.8|30
1736871270000|2025-01-14 16:14:30|204614.2|204564.2|204596.5|204546.5|204614.2|204564.2|204585|204535|20
1736871280000|2025-01-14 16:14:40|204594.9|204544.9|204596.8|204546.8|204598.2|204548.2|204594.6|204544.6|16
1736871290000|2025-01-14 16:14:50|204598.3|204548.3|204593.5|204543.5|204598.3|204548.3|204574.1|204524.1|20
1736871300000|2025-01-14 16:15:00|204593.2|204543.2|204592.2|204542.2|204596.3|204546.3|204591.6|204541.6|12
1736871310000|2025-01-14 16:15:10|204590.8|204540.8|204597.5|204547.5|204599.4|204549.4|204587|204537|11
1736871320000|2025-01-14 16:15:20|204598.5|204548.5|204598.5|204548.5|204598.5|204548.5|204598.5|204548.5|1
1736871330000|2025-01-14 16:15:30|204595.8|204545.8|204596.9|204546.9|204597.4|204547.4|204595|204545|6
1736871340000|2025-01-14 16:15:40|204594.2|204544.2|204598.6|204548.6|204599.6|204549.6|204594.2|204544.2|12
1736871350000|2025-01-14 16:15:50|204598.4|204548.4|204598.1|204548.1|204600.1|204550.1|204595.8|204545.8|15
1736871360000|2025-01-14 16:16:00|204597.8|204547.8|204592.7|204542.7|204599.6|204549.6|204590.1|204540.1|24
1736871370000|2025-01-14 16:16:10|204595.4|204545.4|204599.8|204549.8|204599.8|204549.8|204595.4|204545.4|14
1736871380000|2025-01-14 16:16:20|204597.8|204547.8|204578|204528|204601.7|204551.7|204571.1|204521.1|16
1736871390000|2025-01-14 16:16:30|204567.9|204517.9|204591.4|204541.4|204591.4|204541.4|204563.8|204513.8|13
1736871400000|2025-01-14 16:16:40|204591.3|204541.3|204584.9|204534.9|204591.8|204541.8|204578.4|204528.4|22
1736871410000|2025-01-14 16:16:50|204578.7|204528.7|204584.7|204534.7|204587.3|204537.3|204577.8|204527.8|13
1736871420000|2025-01-14 16:17:00|204578|204528|204563.1|204513.1|204578|204528|204558.6|204508.6|24
1736871430000|2025-01-14 16:17:10|204566.7|204516.7|204582.4|204492.4|204596.6|204527.8|204566.7|204492|30
1736871440000|2025-01-14 16:17:20|204581.8|204491.8|204584.4|204494.4|204585.5|204495.5|204578|204488|19
1736871450000|2025-01-14 16:17:30|204583.4|204493.4|204592.6|204502.6|204593.3|204503.3|204579|204489|18
1736871460000|2025-01-14 16:17:40|204591.7|204501.7|204593.7|204503.7|204595|204505|204591.7|204501.7|8
1736871470000|2025-01-14 16:17:50|204591.3|204501.3|204589.1|204499.1|204597.2|204507.2|204588.8|204498.8|20
1736871480000|2025-01-14 16:18:00|204589|204499|204558.6|204508.6|204589.1|204511.5|204540.3|204490.3|26
1736871490000|2025-01-14 16:18:10|204564.2|204514.2|204557.5|204507.5|204564.2|204514.2|204556.7|204506.7|20
1736871500000|2025-01-14 16:18:20|204553.5|204503.5|204599.4|204549.4|204617.9|204551.9|204553.5|204503.5|19
1736871510000|2025-01-14 16:18:30|204599.3|204549.3|204598.3|204548.3|204599.4|204549.4|204598.3|204548.3|10
1736871520000|2025-01-14 16:18:40|204598.9|204548.9|204597.8|204547.8|204599.7|204549.7|204595.2|204545.2|13
1736871530000|2025-01-14 16:18:50|204596.4|204546.4|204649|204599|204649|204599|204596.2|204546.2|22
1736871540000|2025-01-14 16:19:00|204648.4|204598.4|204589.7|204499.7|204648.4|204598.4|204569.1|204499.1|20
1736871550000|2025-01-14 16:19:10|204588.4|204498.4|204586.4|204496.4|204589.5|204499.5|204583|204493|28
1736871560000|2025-01-14 16:19:20|204585|204495|204653.8|204563.8|204654.6|204567.8|204585|204495|24
1736871570000|2025-01-14 16:19:30|204652.5|204562.5|204648.3|204598.3|204666.2|204602.7|204643.6|204553.6|19
1736871580000|2025-01-14 16:19:40|204649|204599|204619.5|204529.5|204649.3|204599.3|204619.5|204529.5|19
1736871590000|2025-01-14 16:19:50|204617.5|204527.5|204619.7|204529.7|204620.2|204551|204598.6|204527.5|17
1736871600000|2025-01-14 16:20:00|204620.7|204530.7|204624.9|204534.9|204626.5|204536.5|204617.8|204527.8|14
1736871610000|2025-01-14 16:20:10|204627.2|204537.2|204620.9|204530.9|204662.7|204572.7|204620.9|204530.9|20
1736871620000|2025-01-14 16:20:20|204618|204528|204652.6|204562.6|204657.9|204567.9|204618|204528|16
1736871630000|2025-01-14 16:20:30|204654.2|204564.2|204656.1|204566.1|204656.1|204566.1|204650|204560|16
1736871640000|2025-01-14 16:20:40|204655.1|204565.1|204638|204588|204659.4|204590.1|204628.2|204552.7|26
1736871650000|2025-01-14 16:20:50|204641.9|204591.9|204635.1|204585.1|204641.9|204591.9|204627.1|204577.1|20
1736871660000|2025-01-14 16:21:00|204635|204585|204622.8|204532.8|204644.1|204585|204622.8|204532.8|20
1736871670000|2025-01-14 16:21:10|204621.8|204531.8|204621.1|204531.1|204621.8|204531.8|204616.7|204526.7|27
1736871680000|2025-01-14 16:21:20|204619.9|204529.9|204619.1|204529.1|204623.1|204533.1|204617.1|204527.1|26
1736871690000|2025-01-14 16:21:30|204618.3|204528.3|204618.5|204528.5|204622.7|204532.7|204617.3|204527.3|28
1736871700000|2025-01-14 16:21:40|204618.7|204528.7|204620.2|204530.2|204633.1|204543.1|204609.1|204519.1|26
1736871710000|2025-01-14 16:21:50|204621.2|204531.2|204602.1|204552.1|204648.8|204566.8|204602.1|204529.6|28
1736871720000|2025-01-14 16:22:00|204604.2|204554.2|204596.3|204546.3|204609.2|204559.2|204591.9|204541.9|25
1736871730000|2025-01-14 16:22:10|204595.3|204545.3|204611.1|204561.1|204611.1|204561.1|204591.3|204541.3|22
1736871740000|2025-01-14 16:22:20|204610.6|204560.6|204607.6|204557.6|204614|204564|204599.3|204549.3|15
1736871750000|2025-01-14 16:22:30|204606.7|204556.7|204609.9|204559.9|204610.9|204560.9|204606.7|204556.7|7
1736871760000|2025-01-14 16:22:40|204610.7|204560.7|204612.1|204562.1|204612.1|204562.1|204601.3|204551.3|14
1736871770000|2025-01-14 16:22:50|204610.1|204560.1|204608.9|204558.9|204611.7|204561.7|204606.3|204556.3|23
1736871780000|2025-01-14 16:23:00|204610.7|204560.7|204608.6|204558.6|204610.7|204560.7|204602.7|204552.7|19
1736871790000|2025-01-14 16:23:10|204609.3|204559.3|204612.2|204562.2|204613.6|204563.6|204604.9|204554.9|23
1736871800000|2025-01-14 16:23:20|204613.4|204563.4|204610.2|204560.2|204613.7|204563.7|204606.8|204556.8|8
1736871810000|2025-01-14 16:23:30|204608.9|204558.9|204634.8|204584.8|204634.8|204584.8|204608.9|204558.9|10
1736871820000|2025-01-14 16:23:40|204634.2|204584.2|204659.3|204609.3|204659.4|204609.4|204634.2|204584.2|8
1736871830000|2025-01-14 16:23:50|204659.2|204609.2|204659.1|204609.1|204659.3|204609.3|204659.1|204609.1|6
1736871840000|2025-01-14 16:24:00|204658.1|204608.1|204658.1|204608.1|204658.1|204608.1|204653.5|204603.5|5
1736871850000|2025-01-14 16:24:10|204657.2|204607.2|204650.4|204600.4|204659.4|204609.4|204647.4|204597.4|20
1736871860000|2025-01-14 16:24:20|204651.3|204601.3|204726.1|204676.1|204726.1|204676.1|204651.3|204601.3|18
1736871870000|2025-01-14 16:24:30|204723.2|204673.2|204724.3|204674.3|204727.2|204677.2|204721.7|204671.7|16
1736871880000|2025-01-14 16:24:40|204728.9|204678.9|204723.1|204673.1|204728.9|204678.9|204722.3|204672.3|12
1736871890000|2025-01-14 16:24:50|204725.1|204675.1|204721.5|204671.5|204725.4|204675.4|204710.7|204660.7|16
1736871900000|2025-01-14 16:25:00|204725.1|204675.1|204740.6|204650.6|204745.8|204675.1|204721.6|204650.1|15
1736871910000|2025-01-14 16:25:10|204740.4|204650.4|204737.5|204647.5|204741.7|204651.7|204728|204638|15
1736871920000|2025-01-14 16:25:20|204738.7|204648.7|204738.5|204648.5|204740.1|204650.1|204737|204647|13
1736871930000|2025-01-14 16:25:30|204737.9|204647.9|204746.1|204656.1|204746.3|204656.3|204737.9|204647.9|9
1736871940000|2025-01-14 16:25:40|204747.3|204657.3|204758.4|204668.4|204764.2|204674.2|204744.5|204654.5|14
1736871950000|2025-01-14 16:25:50|204759.4|204669.4|204756|204666|204763.2|204673.2|204756|204666|14
1736871960000|2025-01-14 16:26:00|204756.8|204666.8|204782.8|204692.8|204787.5|204697.5|204736.3|204646.3|18
1736871970000|2025-01-14 16:26:10|204781|204691|204819.4|204769.4|204854.8|204794.6|204781|204691|22
1736871980000|2025-01-14 16:26:20|204816.4|204766.4|204824.3|204774.3|204828.3|204775.3|204809.3|204722.9|20
1736871990000|2025-01-14 16:26:30|204828.8|204778.8|204816.9|204766.9|204828.8|204778.8|204815.1|204765.1|19
1736872000000|2025-01-14 16:26:40|204817|204767|204850.1|204800.1|204852.1|204802.1|204816.1|204766.1|21
1736872010000|2025-01-14 16:26:50|204846.6|204796.6|204798.2|204748.2|204850.2|204800.2|204798.2|204748.2|26
1736872020000|2025-01-14 16:27:00|204817.4|204727.4|204820.8|204770.8|204845.3|204773.8|204812.2|204722.2|30
1736872030000|2025-01-14 16:27:10|204836.8|204746.8|204806.8|204716.8|204836.8|204746.8|204806.8|204716.8|22
1736872040000|2025-01-14 16:27:20|204806.3|204716.3|204817|204727|204817.4|204727.4|204802.2|204712.2|16
1736872050000|2025-01-14 16:27:30|204814.1|204724.1|204826.2|204736.2|204826.2|204736.2|204811.7|204721.7|22
1736872060000|2025-01-14 16:27:40|204827.2|204737.2|204804.2|204714.2|204827.8|204737.8|204799.6|204709.6|20
1736872070000|2025-01-14 16:27:50|204804.3|204714.3|204800.2|204710.2|204804.5|204714.5|204800.2|204710.2|31
1736872080000|2025-01-14 16:28:00|204801.8|204711.8|204790.3|204700.3|204802.3|204712.3|204785.7|204695.7|29
1736872090000|2025-01-14 16:28:10|204794.1|204704.1|204792.7|204702.7|204795.4|204705.4|204788.9|204698.9|16
1736872100000|2025-01-14 16:28:20|204791.1|204701.1|204788.1|204698.1|204796.5|204706.5|204786.2|204696.2|24
1736872110000|2025-01-14 16:28:30|204787.8|204697.8|204859.7|204769.7|204862.9|204790.6|204787.8|204697.8|31
1736872120000|2025-01-14 16:28:40|204859.3|204769.3|204880.3|204830.3|204880.3|204830.3|204857.1|204767.1|17
1736872130000|2025-01-14 16:28:50|204878.1|204828.1|204902.3|204852.3|204925.6|204852.3|204878.1|204825.8|22
1736872140000|2025-01-14 16:29:00|204902.4|204852.4|204903.6|204853.6|204904.9|204854.9|204895.4|204845.4|16
1736872150000|2025-01-14 16:29:10|204904.6|204854.6|204905.8|204855.8|204915.3|204865.3|204904.6|204854.6|22
1736872160000|2025-01-14 16:29:20|204904|204854|204901.7|204851.7|204923.4|204856|204900.4|204825.6|19
1736872170000|2025-01-14 16:29:30|204906|204856|204945.7|204895.7|204945.7|204895.7|204902.8|204852.8|13
1736872180000|2025-01-14 16:29:40|204945.1|204895.1|204935.1|204845.1|204945.1|204895.1|204934.1|204844.1|19
1736872190000|2025-01-14 16:29:50|204935.8|204845.8|204963.1|204873.1|204966.1|204876.1|204931.2|204841.2|24
1736872200000|2025-01-14 16:30:00|204964.2|204874.2|204985.9|204895.9|205012.8|204922.8|204960.1|204870.1|29
1736872210000|2025-01-14 16:30:10|204988.1|204898.1|204952.6|204862.6|204988.1|204899|204924.2|204858.3|26
1736872220000|2025-01-14 16:30:20|204952|204862|204986.7|204896.7|204990.6|204900.6|204952|204862|17
1736872230000|2025-01-14 16:30:30|204969.3|204919.3|204992.2|204942.2|205005.9|204942.2|204964.8|204899.7|25
1736872240000|2025-01-14 16:30:40|204990.4|204940.4|204958.1|204908.1|204990.4|204940.4|204953.3|204881|16
1736872250000|2025-01-14 16:30:50|204951.8|204901.8|204975.2|204885.2|204975.2|204907.8|204951.8|204885.2|7
1736872260000|2025-01-14 16:31:00|204974.2|204884.2|204972.3|204882.3|204975.1|204889.7|204924.9|204874.9|11
1736872270000|2025-01-14 16:31:10|204973.7|204883.7|204972.3|204882.3|204973.7|204883.7|204967|204877|13
1736872280000|2025-01-14 16:31:20|204972.2|204882.2|204977.9|204887.9|204977.9|204887.9|204972.2|204882.2|14
1736872290000|2025-01-14 16:31:30|204977|204887|204964.1|204914.1|204978.2|204924.5|204959.2|204882.6|13
1736872300000|2025-01-14 16:31:40|204962.9|204912.9|204953.1|204903.1|204965.4|204915.4|204950.2|204900.2|22
1736872310000|2025-01-14 16:31:50|204951.7|204901.7|204955|204905|204955.5|204905.5|204948.5|204898.5|18
1736872320000|2025-01-14 16:32:00|204955.8|204905.8|204949.9|204899.9|204962.8|204912.8|204949.5|204899.5|24
1736872330000|2025-01-14 16:32:10|204950.2|204900.2|204950.4|204900.4|204950.4|204900.4|204949.9|204899.9|4
1736872340000|2025-01-14 16:32:20|204951.6|204901.6|204952.8|204902.8|204952.8|204902.8|204947.9|204897.9|6
1736872350000|2025-01-14 16:32:30|204949.9|204899.9|204989|204939|204989|204939|204949.8|204899.8|11
1736872360000|2025-01-14 16:32:40|204989.8|204939.8|204981.9|204931.9|204989.8|204939.8|204981.9|204931.9|10
1736872370000|2025-01-14 16:32:50|204981.6|204931.6|204944|204894|204981.6|204931.6|204944|204894|22
1736872380000|2025-01-14 16:33:00|204946.3|204896.3|204940.9|204890.9|204946.3|204896.3|204929.3|204879.3|24
1736872390000|2025-01-14 16:33:10|204941.8|204891.8|204942.8|204892.8|204942.8|204892.8|204933.3|204883.3|13
1736872400000|2025-01-14 16:33:20|204943|204893|204959|204909|204960|204910|204943|204893|20
1736872410000|2025-01-14 16:33:30|204960.3|204910.3|204976.3|204926.3|204976.3|204926.3|204959.2|204909.2|8
1736872420000|2025-01-14 16:33:40|204976.2|204926.2|204977.8|204927.8|204977.8|204927.8|204976.2|204926.2|8
1736872430000|2025-01-14 16:33:50|204980.4|204930.4|204989.2|204939.2|204989.2|204939.2|204978.9|204928.9|13
1736872440000|2025-01-14 16:34:00|204987.7|204937.7|204995.7|204945.7|204998.1|204948.1|204984.5|204934.5|17
1736872450000|2025-01-14 16:34:10|204995.5|204945.5|205060|204970|205060|204992.7|204995.1|204945.1|11
1736872460000|2025-01-14 16:34:20|205061|204971|205043.1|204953.1|205062|204972|205022.5|204932.5|20
1736872470000|2025-01-14 16:34:30|205032.5|204942.5|205057.5|204967.5|205057.7|204967.7|205032.5|204942.5|19
1736872480000|2025-01-14 16:34:40|205057.4|204967.4|205084.3|204994.3|205093.2|205003.2|205057.3|204967.3|21
1736872490000|2025-01-14 16:34:50|205088.7|204998.7|205094.6|205004.6|205094.6|205004.6|205087.2|204997.2|17
1736872500000|2025-01-14 16:35:00|205094.8|205004.8|205020.8|204930.8|205094.8|205004.8|205010.1|204920.1|22
1736872510000|2025-01-14 16:35:10|205023.6|204933.6|205019.3|204929.3|205026|204936|205017.6|204927.6|26
1736872520000|2025-01-14 16:35:20|205014.9|204924.9|205064.4|204974.4|205064.4|204986.3|205014.9|204924.9|10
1736872530000|2025-01-14 16:35:30|205064.2|204974.2|205063.6|204973.6|205065.3|204975.3|205060.1|204970.1|10
1736872540000|2025-01-14 16:35:40|205063.5|204973.5|205059.2|204969.2|205063.6|204973.6|205055.2|204965.2|11
1736872550000|2025-01-14 16:35:50|205058.6|204968.6|205058|204968|205058.9|204968.9|205057.7|204967.7|12
1736872560000|2025-01-14 16:36:00|205058.2|204968.2|205090.6|205000.6|205090.6|205000.6|205058.2|204968.2|27
1736872570000|2025-01-14 16:36:10|205091.5|205001.5|205095.1|205005.1|205095.1|205005.1|205085.4|204995.4|15
1736872580000|2025-01-14 16:36:20|205094|205004|205098.4|205008.4|205099.2|205009.2|205080.1|204990.1|18
1736872590000|2025-01-14 16:36:30|205099.2|205009.2|205096.5|205006.5|205103.2|205013.2|205096.5|205006.5|18
1736872600000|2025-01-14 16:36:40|205098|205008|205131|205041|205133|205043|205093.8|205003.8|25
1736872610000|2025-01-14 16:36:50|205132.6|205042.6|205126.9|205036.9|205132.6|205064.5|205106.1|205036.9|10
1736872620000|2025-01-14 16:37:00|205124.9|205034.9|205097|205007|205127.3|205037.3|205097|205007|14
1736872630000|2025-01-14 16:37:10|205090.1|205000.1|205116.2|205026.2|205130.7|205040.7|205088|204998|22
1736872640000|2025-01-14 16:37:20|205116.8|205026.8|205116.8|205026.8|205116.8|205026.8|205116.8|205026.8|1
1736872650000|2025-01-14 16:37:30|205114.3|205024.3|205094.4|205004.4|205114.3|205024.3|205094.4|205004.4|16
1736872660000|2025-01-14 16:37:40|205091.3|205001.3|205121.2|205071.2|205123.4|205073.4|205091.3|205001.3|14
1736872670000|2025-01-14 16:37:50|205115.5|205065.5|205114.3|205064.3|205116.1|205066.1|205111.4|205061.4|11
1736872680000|2025-01-14 16:38:00|205113.1|205063.1|205113.6|205063.6|205114.3|205064.3|205104.6|205054.6|13
1736872690000|2025-01-14 16:38:10|205114.8|205064.8|205141.8|205091.8|205151.5|205101.5|205114.8|205064.8|23
1736872700000|2025-01-14 16:38:20|205141.3|205091.3|205155|205105|205155|205105|205141.3|205091.3|10
1736872710000|2025-01-14 16:38:30|205155.9|205105.9|205156.4|205106.4|205156.4|205106.4|205155|205105|8
1736872720000|2025-01-14 16:38:40|205155.2|205105.2|205141.9|205091.9|205165.6|205105.2|205138.6|205065.3|22
1736872730000|2025-01-14 16:38:50|205141.7|205091.7|205149.3|205099.3|205156.6|205106.6|205141.7|205091.7|17
1736872740000|2025-01-14 16:39:00|205149.1|205099.1|205153.8|205103.8|205154.6|205104.6|205146.9|205096.9|17
1736872750000|2025-01-14 16:39:10|205154.8|205104.8|205173.3|205123.3|205173.3|205123.3|205154.8|205104.8|18
1736872760000|2025-01-14 16:39:20|205173.6|205123.6|205172.1|205122.1|205173.7|205123.7|205166.2|205116.2|11
1736872770000|2025-01-14 16:39:30|205173.6|205123.6|205192|205142|205192|205142|205170.7|205120.7|20
1736872780000|2025-01-14 16:39:40|205191.9|205141.9|205179.1|205129.1|205192|205142|205177.6|205127.6|10
1736872790000|2025-01-14 16:39:50|205179.9|205129.9|205177.9|205127.9|205183|205133|205168.3|205118.3|24
1736872800000|2025-01-14 16:40:00|205177.8|205127.8|205175.4|205125.4|205177.8|205127.8|205166.8|205116.8|12
1736872810000|2025-01-14 16:40:10|205174.6|205124.6|205160.7|205110.7|205174.6|205124.6|205159.4|205109.4|18
1736872820000|2025-01-14 16:40:20|205161|205111|205183.6|205093.6|205183.6|205111.3|205131.5|205081.5|23
1736872830000|2025-01-14 16:40:30|205183.8|205093.8|205183.5|205093.5|205185.4|205095.4|205182.7|205092.7|8
1736872840000|2025-01-14 16:40:40|205184.6|205094.6|205184.3|205094.3|205186.7|205096.7|205184.3|205094.3|15
1736872850000|2025-01-14 16:40:50|205158.8|205108.8|205154|205104|205160.5|205110.5|205154|205104|14
1736872860000|2025-01-14 16:41:00|205150.6|205100.6|205158.1|205108.1|205159.4|205109.4|205137.4|205087.4|15
1736872870000|2025-01-14 16:41:10|205156.1|205106.1|205139.9|205089.9|205158.5|205108.5|205136.1|205086.1|14
1736872880000|2025-01-14 16:41:20|205140.3|205090.3|205161.7|205071.7|205162.9|205093|205140.3|205069.8|17
1736872890000|2025-01-14 16:41:30|205161.6|205071.6|205142.2|205052.2|205161.8|205071.8|205128.1|205038.1|17
1736872900000|2025-01-14 16:41:40|205142.4|205052.4|205166.2|205076.2|205166.2|205076.2|205142.4|205052.4|21
1736872910000|2025-01-14 16:41:50|205166.1|205076.1|205154.2|205064.2|205169.2|205079.2|205153.3|205063.3|11
1736872920000|2025-01-14 16:42:00|205155.8|205065.8|205152|205062|205155.8|205065.8|205147.3|205057.3|19
1736872930000|2025-01-14 16:42:10|205150.8|205060.8|205152.9|205062.9|205153.4|205063.4|205150.8|205060.8|6
1736872940000|2025-01-14 16:42:20|205154.2|205064.2|205173.2|205083.2|205175.8|205111.6|205151.7|205064.2|14
1736872950000|2025-01-14 16:42:30|205172.1|205082.1|205172.9|205082.9|205174.1|205084.1|205172.1|205082.1|9
1736872960000|2025-01-14 16:42:40|205174.4|205084.4|205173.4|205083.4|205176.1|205086.1|205171.3|205081.3|10
1736872970000|2025-01-14 16:42:50|205173.2|205083.2|205174.4|205084.4|205174.4|205084.4|205171.8|205081.8|7
1736872980000|2025-01-14 16:43:00|205173.5|205083.5|205169.7|205079.7|205173.5|205083.5|205169.3|205079.3|12
1736872990000|2025-01-14 16:43:10|205169.5|205079.5|205220.2|205130.2|205220.2|205130.2|205169.5|205079.5|18
1736873000000|2025-01-14 16:43:20|205219|205129|205225.2|205135.2|205225.2|205135.2|205219|205129|8
1736873010000|2025-01-14 16:43:30|205226.2|205136.2|205268.5|205178.5|205279.2|205189.2|205226.2|205136.2|23
1736873020000|2025-01-14 16:43:40|205274.9|205184.9|205269.5|205179.5|205282.1|205192.1|205264.9|205174.9|33
1736873030000|2025-01-14 16:43:50|205277.6|205187.6|205268.8|205178.8|205280.1|205190.1|205265.2|205175.2|28
1736873040000|2025-01-14 16:44:00|205268.7|205178.7|205269.1|205179.1|205273.8|205183.8|205265.7|205175.7|20
1736873050000|2025-01-14 16:44:10|205269|205179|205214.3|205124.3|205269|205180.7|205192.8|205102.8|15
1736873060000|2025-01-14 16:44:20|205214.6|205124.6|205206.2|205116.2|205216.5|205126.5|205199.1|205109.1|22
1736873070000|2025-01-14 16:44:30|205206.8|205116.8|205229.7|205139.7|205230.3|205140.3|205205.2|205115.2|24
1736873080000|2025-01-14 16:44:40|205229.1|205139.1|205251.4|205161.4|205257.4|205167.4|205227.2|205137.2|28
1736873090000|2025-01-14 16:44:50|205251.3|205161.3|205258.1|205168.1|205264.4|205174.4|205250.9|205160.9|18
1736873100000|2025-01-14 16:45:00|205258|205168|205270.9|205180.9|205279.1|205189.1|205256.1|205166.1|25
1736873110000|2025-01-14 16:45:10|205266.2|205176.2|205267.7|205177.7|205269.8|205179.8|205262.9|205172.9|16
1736873120000|2025-01-14 16:45:20|205262.8|205172.8|205208.4|205118.4|205262.8|205172.8|205207.1|205117.1|17
1736873130000|2025-01-14 16:45:30|205205.2|205115.2|205200.4|205110.4|205213.1|205123.1|205176.8|205086.8|27
1736873140000|2025-01-14 16:45:40|205201.8|205111.8|205202.1|205112.1|205203.4|205113.4|205198.4|205108.4|6
1736873150000|2025-01-14 16:45:50|205198.9|205108.9|205201.1|205111.1|205205.6|205115.6|205197.9|205107.9|11
1736873160000|2025-01-14 16:46:00|205203.1|205113.1|205228.6|205138.6|205228.6|205138.6|205203.1|205113.1|19
1736873170000|2025-01-14 16:46:10|205227.6|205137.6|205267.4|205177.4|205272.2|205182.2|205227.6|205137.6|28
1736873180000|2025-01-14 16:46:20|205267.8|205177.8|205290.5|205200.5|205301|205228.1|205263.4|205173.4|25
1736873200000|2025-01-14 16:46:40|205288.6|205198.6|205290.8|205200.8|205291.3|205201.3|205288|205198|4
1736873210000|2025-01-14 16:46:50|205288.3|205198.3|205277.6|205187.6|205290.8|205200.8|205272.1|205182.1|10
1736873220000|2025-01-14 16:47:00|205277.4|205187.4|205276.6|205186.6|205279.5|205189.5|205271.8|205181.8|13
1736873230000|2025-01-14 16:47:10|205271.8|205181.8|205271.6|205181.6|205276.5|205186.5|205270.5|205180.5|12
1736873240000|2025-01-14 16:47:20|205272.4|205182.4|205193.8|205103.8|205272.4|205182.4|205193.8|205103.8|30
1736873250000|2025-01-14 16:47:30|205198.6|205108.6|205192.9|205102.9|205198.6|205108.6|205188.4|205098.4|17
1736873260000|2025-01-14 16:47:40|205194.3|205104.3|205193.8|205103.8|205196.5|205106.5|205188.9|205098.9|15
1736873270000|2025-01-14 16:47:50|205192.8|205102.8|205188.5|205098.5|205193.3|205103.3|205183.4|205093.4|16
1736873280000|2025-01-14 16:48:00|205189.7|205099.7|205146|205056|205192.3|205102.3|205146|205056|27
1736873290000|2025-01-14 16:48:10|205148.2|205058.2|205147.5|205057.5|205152.8|205062.8|205145.1|205055.1|23
1736873300000|2025-01-14 16:48:20|205147.4|205057.4|205136.7|205046.7|205149.7|205059.7|205133.4|205043.4|24
1736873310000|2025-01-14 16:48:30|205151.3|205061.3|205151|205061|205151.3|205061.3|205149.5|205059.5|5
1736873320000|2025-01-14 16:48:40|205147.1|205057.1|205145.9|205055.9|205147.1|205057.1|205133.3|205043.3|13
1736873330000|2025-01-14 16:48:50|205144.8|205054.8|205125.1|205035.1|205149.8|205059.8|205122.1|205032.1|15
1736873340000|2025-01-14 16:49:00|205126.1|205036.1|205145.7|205055.7|205154.2|205064.2|205126.1|205036.1|15
1736873350000|2025-01-14 16:49:10|205148.9|205058.9|205148.1|205058.1|205184.4|205094.4|205146.7|205056.7|22
1736873360000|2025-01-14 16:49:20|205147|205057|205146.6|205056.6|205148.2|205058.2|205145.1|205055.1|12
1736873370000|2025-01-14 16:49:30|205144.2|205054.2|205131.4|205041.4|205151.1|205061.1|205126.1|205036.1|17
1736873380000|2025-01-14 16:49:40|205130.4|205040.4|205129.8|205039.8|205130.9|205040.9|205113.7|205023.7|22
1736873390000|2025-01-14 16:49:50|205132.3|205042.3|205134.2|205044.2|205137.3|205047.3|205128|205038|8
1736873400000|2025-01-14 16:50:00|205131.3|205041.3|205144.4|205054.4|205147.7|205057.7|205131.3|205041.3|14
1736873410000|2025-01-14 16:50:10|205144|205054|205177.7|205087.7|205177.7|205094.5|205143.9|205053.9|15
1736873420000|2025-01-14 16:50:20|205177.9|205087.9|205164.2|205074.2|205177.9|205087.9|205162|205072|9
1736873430000|2025-01-14 16:50:30|205164.6|205074.6|205162.5|205112.5|205183.5|205112.5|205158.5|205072.3|16
1736873440000|2025-01-14 16:50:40|205164.1|205114.1|205155.6|205065.6|205164.1|205114.1|205137.3|205065.6|10
1736873450000|2025-01-14 16:50:50|205151.9|205061.9|205179.7|205089.7|205179.7|205112.1|205151.9|205061.9|6
1736873470000|2025-01-14 16:51:10|205177.8|205087.8|205158.8|205068.8|205177.8|205087.8|205154.7|205064.7|11
1736873480000|2025-01-14 16:51:20|205158.3|205068.3|205179.3|205089.3|205179.3|205089.3|205158.3|205068.3|6
1736873490000|2025-01-14 16:51:30|205176.9|205086.9|205179.2|205089.2|205179.4|205089.4|205174.8|205084.8|9
1736873500000|2025-01-14 16:51:40|205179.4|205089.4|205159.3|205069.3|205179.4|205089.4|205158.5|205068.5|4
1736873510000|2025-01-14 16:51:50|205161.9|205071.9|205162|205072|205162|205072|205158.1|205068.1|6
1736873520000|2025-01-14 16:52:00|205160.4|205070.4|205159.6|205069.6|205160.4|205070.4|205159.6|205069.6|2
1736873530000|2025-01-14 16:52:10|205161|205071|205158|205068|205163|205073|205155.3|205065.3|7
1736873540000|2025-01-14 16:52:20|205155.2|205065.2|205128.7|205038.7|205155.2|205065.2|205125.5|205035.5|7
1736873550000|2025-01-14 16:52:30|205131.1|205041.1|205124.7|205034.7|205141.1|205051.1|205114|205024|12
1736873560000|2025-01-14 16:52:40|205129.7|205039.7|205141.7|205051.7|205145.6|205055.6|205123.2|205033.2|14
1736873570000|2025-01-14 16:52:50|205138.8|205048.8|205116.1|205026.1|205140.3|205050.3|205112.2|205022.2|7
1736873580000|2025-01-14 16:53:00|205116.2|205026.2|205116.2|205026.2|205116.2|205026.2|205116|205026|3
1736873590000|2025-01-14 16:53:10|205111.3|205021.3|205115.5|205025.5|205115.5|205025.5|205111.3|205021.3|4
1736873600000|2025-01-14 16:53:20|205115.4|205025.4|205115.4|205025.4|205115.4|205025.4|205115.4|205025.4|1
1736873610000|2025-01-14 16:53:30|205116.7|205026.7|205134.2|205044.2|205137.1|205047.1|205116.7|205026.7|4
1736873620000|2025-01-14 16:53:40|205134.1|205044.1|205134.1|205044.1|205134.1|205044.1|205134.1|205044.1|1
1736873630000|2025-01-14 16:53:50|205133.9|205043.9|205128.8|205038.8|205133.9|205043.9|205124|205034|10
1736873640000|2025-01-14 16:54:00|205123.4|205033.4|205143.7|205053.7|205144.4|205054.4|205117.9|205027.9|18
1736873650000|2025-01-14 16:54:10|205142.6|205052.6|205145.4|205055.4|205145.5|205055.5|205141.8|205051.8|16
1736873660000|2025-01-14 16:54:20|205144.8|205054.8|205177.8|205087.8|205177.9|205087.9|205144.8|205054.8|21
1736873670000|2025-01-14 16:54:30|205178.1|205088.1|205177.1|205087.1|205178.1|205088.1|205177.1|205087.1|3
1736873680000|2025-01-14 16:54:40|205177.2|205087.2|205176.9|205086.9|205177.4|205087.4|205176.9|205086.9|4
1736873690000|2025-01-14 16:54:50|205177.1|205087.1|205175.8|205085.8|205177.1|205087.1|205175.8|205085.8|2
1736873700000|2025-01-14 16:55:00|205175.3|205085.3|205175.3|205085.3|205175.8|205085.8|205175.3|205085.3|3
1736873710000|2025-01-14 16:55:10|205175.8|205085.8|205175.3|205085.3|205175.8|205085.8|205175.3|205085.3|2
1736873720000|2025-01-14 16:55:20|205175.8|205085.8|205176.3|205086.3|205176.9|205086.9|205175.8|205085.8|3
1736873730000|2025-01-14 16:55:30|205176.5|205086.5|205176.5|205086.5|205176.5|205086.5|205176.5|205086.5|1
1736873740000|2025-01-14 16:55:40|205176.9|205086.9|205177.2|205087.2|205177.2|205087.2|205176.9|205086.9|2
1736873750000|2025-01-14 16:55:50|205176.3|205086.3|205171.4|205121.4|205180.2|205130.2|205168.7|205086|9
1736873760000|2025-01-14 16:56:00|205168.8|205118.8|205193.6|205103.6|205193.6|205118.8|205168.8|205097.6|11
1736873770000|2025-01-14 16:56:10|205192.2|205102.2|205183.1|205093.1|205192.2|205102.2|205181.6|205091.6|16
1736873780000|2025-01-14 16:56:20|205184.1|205094.1|205183.5|205093.5|205184.3|205094.3|205183.5|205093.5|4
1736873790000|2025-01-14 16:56:30|205183.1|205093.1|205182.5|205092.5|205183.5|205093.5|205182.5|205092.5|3
1736873800000|2025-01-14 16:56:40|205183.1|205093.1|205182.8|205092.8|205183.1|205093.1|205181.8|205091.8|3
1736873810000|2025-01-14 16:56:50|205183|205093|205186.5|205096.5|205186.7|205096.7|205183|205093|6
1736873820000|2025-01-14 16:57:00|205184.7|205094.7|205185.7|205095.7|205185.9|205095.9|205182.1|205092.1|8
1736873830000|2025-01-14 16:57:10|205185.9|205095.9|205179.4|205129.4|205187|205136.8|205179.4|205094.4|14
1736873840000|2025-01-14 16:57:20|205183.7|205133.7|205184.8|205094.8|205214.8|205133.9|205181.7|205092.3|24
1736873850000|2025-01-14 16:57:30|205191.7|205101.7|205194.2|205104.2|205195.1|205105.1|205188.7|205098.7|13
1736873860000|2025-01-14 16:57:40|205192|205102|205194.1|205104.1|205194.2|205104.2|205192|205102|3
1736873870000|2025-01-14 16:57:50|205193.9|205103.9|205193.6|205103.6|205193.9|205103.9|205190|205100|5
1736873880000|2025-01-14 16:58:00|205194.7|205104.7|205199.1|205109.1|205199.6|205109.6|205194.7|205104.7|9
1736873890000|2025-01-14 16:58:10|205195.3|205105.3|205193.2|205103.2|205195.3|205105.3|205188.3|205098.3|17
1736873900000|2025-01-14 16:58:20|205193.7|205103.7|205192.8|205102.8|205194.8|205104.8|205190.7|205100.7|17
1736873910000|2025-01-14 16:58:30|205193.8|205103.8|205195.7|205145.7|205195.7|205145.7|205187.2|205097.2|23
1736873920000|2025-01-14 16:58:40|205194.5|205144.5|205167.5|205117.5|205194.5|205144.5|205164.6|205114.6|11
1736873930000|2025-01-14 16:58:50|205163.1|205113.1|205166.3|205116.3|205166.6|205116.6|205162.1|205112.1|9
1736873940000|2025-01-14 16:59:00|205166.1|205116.1|205188.9|205098.9|205188.9|205117.8|205165.6|205098.9|11
1736873950000|2025-01-14 16:59:10|205199.5|205109.5|205203.3|205113.3|205203.3|205113.3|205192.3|205102.3|10
1736873960000|2025-01-14 16:59:20|205202.2|205112.2|205195.5|205105.5|205207.4|205117.4|205192.8|205102.8|17
1736873970000|2025-01-14 16:59:30|205196.9|205106.9|205207.2|205117.2|205207.2|205117.2|205192.6|205102.6|12
1736873980000|2025-01-14 16:59:40|205207.3|205117.3|205228.3|205138.3|205232.5|205142.5|205206|205116|17
1736873990000|2025-01-14 16:59:50|205229.5|205139.5|205237.7|205147.7|205255.6|205165.6|205229.5|205139.5|18
1736874000000|2025-01-14 17:00:00|205239.2|205149.2|205257.8|205167.8|205260.6|205207.8|205223.9|205149.2|22
1736874010000|2025-01-14 17:00:10|205254.7|205164.7|205238.1|205148.1|205257.9|205167.9|205236.9|205146.9|13
1736874020000|2025-01-14 17:00:20|205236.4|205146.4|205222.1|205132.1|205240|205150|205220.4|205130.4|15
1736874030000|2025-01-14 17:00:30|205222.2|205132.2|205212|205122|205222.2|205132.2|205209.6|205119.6|10
1736874040000|2025-01-14 17:00:40|205212.2|205122.2|205212.2|205122.2|205212.2|205122.2|205212.2|205122.2|1
1736874050000|2025-01-14 17:00:50|205213.6|205123.6|205225.3|205135.3|205231|205141|205213.6|205123.6|10
1736874060000|2025-01-14 17:01:00|205224.7|205134.7|205226.3|205136.3|205227.7|205137.7|205222.9|205132.9|20
1736874070000|2025-01-14 17:01:10|205226.9|205136.9|205215|205125|205227.1|205137.1|205210.7|205120.7|10
1736874080000|2025-01-14 17:01:20|205214.6|205124.6|205211.1|205121.1|205214.6|205124.6|205207.2|205117.2|7
1736874090000|2025-01-14 17:01:30|205210.9|205120.9|205213.4|205123.4|205213.4|205123.4|205210.3|205120.3|4
1736874100000|2025-01-14 17:01:40|205211.8|205121.8|205220.6|205130.6|205228.6|205138.6|205211.8|205121.8|11
1736874110000|2025-01-14 17:01:50|205217|205127|205216.6|205126.6|205218.2|205128.2|205209.1|205119.1|16
1736874120000|2025-01-14 17:02:00|205216|205126|205217.7|205127.7|205218.7|205128.7|205215.8|205125.8|9
1736874130000|2025-01-14 17:02:10|205218.3|205128.3|205217.3|205127.3|205218.3|205128.3|205214.3|205124.3|11
1736874140000|2025-01-14 17:02:20|205217.4|205127.4|205219.2|205129.2|205220.3|205130.3|205196.2|205106.2|13
1736874160000|2025-01-14 17:02:40|205220.4|205130.4|205217.9|205127.9|205221.2|205131.2|205216.8|205126.8|9
1736874170000|2025-01-14 17:02:50|205218.3|205128.3|205220.7|205130.7|205229.1|205139.1|205217.9|205127.9|20
1736874180000|2025-01-14 17:03:00|205221.9|205131.9|205220.4|205130.4|205222.3|205132.3|205216.1|205126.1|17
1736874190000|2025-01-14 17:03:10|205219.9|205129.9|205220.6|205130.6|205221.5|205131.5|205216.2|205126.2|15
1736874200000|2025-01-14 17:03:20|205221.1|205131.1|205220.6|205130.6|205221.6|205131.6|205220.4|205130.4|8
1736874210000|2025-01-14 17:03:30|205222.7|205132.7|205220.4|205130.4|205222.7|205132.7|205220.4|205130.4|10
1736874220000|2025-01-14 17:03:40|205220.7|205130.7|205220.2|205130.2|205220.8|205130.8|205219.8|205129.8|13
1736874230000|2025-01-14 17:03:50|205220.4|205130.4|205220.2|205130.2|205220.4|205130.4|205220.2|205130.2|2
1736874240000|2025-01-14 17:04:00|205219.8|205129.8|205220.1|205130.1|205230.4|205140.4|205218.9|205128.9|9
1736874250000|2025-01-14 17:04:10|205218.9|205128.9|205219.3|205129.3|205219.3|205129.3|205218.9|205128.9|2
1736874260000|2025-01-14 17:04:20|205219.1|205129.1|205201.2|205151.2|205220.3|205151.2|205201.2|205129.1|3
1736874270000|2025-01-14 17:04:30|205201.4|205151.4|205226|205136|205228.8|205151.4|205201.4|205136|4
1736874280000|2025-01-14 17:04:40|205227|205137|205286.9|205196.9|205286.9|205196.9|205227|205137|12
1736874290000|2025-01-14 17:04:50|205298.8|205208.8|205281.4|205191.4|205301.8|205211.8|205277.1|205187.1|6
1736874300000|2025-01-14 17:05:00|205277.4|205187.4|205286.3|205196.3|205286.3|205196.3|205277.4|205187.4|4
1736874310000|2025-01-14 17:05:10|205286.4|205196.4|205288.4|205198.4|205289.1|205199.1|205285.7|205195.7|18
1736874320000|2025-01-14 17:05:20|205288|205198|205287.9|205197.9|205291.8|205201.8|205286.5|205196.5|12
1736874330000|2025-01-14 17:05:30|205287.7|205197.7|205282.2|205192.2|205287.7|205197.7|205279|205189|18
1736874340000|2025-01-14 17:05:40|205277.9|205187.9|205262.4|205172.4|205277.9|205187.9|205262.4|205172.4|5
1736874360000|2025-01-14 17:06:00|205264.4|205174.4|205267.9|205177.9|205267.9|205177.9|205264.4|205174.4|3
1736874370000|2025-01-14 17:06:10|205267.6|205177.6|205265.2|205175.2|205267.8|205177.8|205263.5|205173.5|14
1736874380000|2025-01-14 17:06:20|205264.2|205174.2|205265.6|205175.6|205266.4|205176.4|205263.2|205173.2|18
1736874390000|2025-01-14 17:06:30|205264.6|205174.6|205267.6|205177.6|205269|205179|205264.6|205174.6|15
1736874400000|2025-01-14 17:06:40|205266.6|205176.6|205226|205136|205269.7|205179.7|205211.3|205134.6|23
1736874410000|2025-01-14 17:06:50|205226.1|205136.1|205228.5|205138.5|205228.6|205138.6|205223.8|205133.8|22
1736874420000|2025-01-14 17:07:00|205227.1|205137.1|205273.8|205183.8|205274.1|205184.1|205225.8|205135.8|20
1736874430000|2025-01-14 17:07:10|205274.3|205184.3|205276.4|205186.4|205282.5|205192.5|205274.3|205184.3|12
1736874440000|2025-01-14 17:07:20|205276.2|205186.2|205270.7|205180.7|205276.2|205186.2|205270.7|205180.7|4
1736874450000|2025-01-14 17:07:30|205274.8|205184.8|205276.5|205186.5|205276.6|205186.6|205269.9|205179.9|12
1736874460000|2025-01-14 17:07:40|205271.3|205181.3|205276.2|205186.2|205276.5|205186.5|205270.7|205180.7|7
1736874470000|2025-01-14 17:07:50|205270.9|205180.9|205271.5|205181.5|205272.7|205182.7|205270.9|205180.9|3
1736874480000|2025-01-14 17:08:00|205276.6|205186.6|205278.8|205188.8|205279.4|205189.4|205271.7|205181.7|13
1736874490000|2025-01-14 17:08:10|205274.1|205184.1|205281.1|205191.1|205281.1|205191.1|205273.4|205183.4|8
1736874500000|2025-01-14 17:08:20|205303.4|205213.4|205308.1|205218.1|205321.6|205231.6|205303.4|205213.4|7
1736874510000|2025-01-14 17:08:30|205306.8|205216.8|205307.3|205217.3|205307.6|205217.6|205306.8|205216.8|3
1736874520000|2025-01-14 17:08:40|205307.6|205217.6|205299.1|205209.1|205307.6|205217.6|205295.2|205205.2|23
1736874530000|2025-01-14 17:08:50|205299.3|205209.3|205281.3|205191.3|205299.4|205209.4|205276.9|205186.9|13
1736874540000|2025-01-14 17:09:00|205282.5|205192.5|205272.9|205182.9|205286.3|205196.3|205272.9|205182.9|17
1736874550000|2025-01-14 17:09:10|205274.6|205184.6|205303.9|205213.9|205304.8|205214.8|205274.6|205184.6|15
1736874560000|2025-01-14 17:09:20|205306|205216|205311.1|205221.1|205311.4|205221.4|205304.8|205214.8|11
1736874570000|2025-01-14 17:09:30|205310.5|205220.5|205307.9|205217.9|205310.5|205220.5|205307.9|205217.9|3
1736874580000|2025-01-14 17:09:40|205308.1|205218.1|205307.9|205217.9|205308.1|205218.1|205307.8|205217.8|7
1736874590000|2025-01-14 17:09:50|205308.1|205218.1|205305.5|205215.5|205308.1|205218.1|205301.5|205211.5|10
1736874600000|2025-01-14 17:10:00|205308.8|205218.8|205274|205184|205309.8|205219.8|205272|205182|18
1736874610000|2025-01-14 17:10:10|205271.9|205181.9|205292.6|205202.6|205292.6|205202.6|205271.9|205181.9|5
1736874620000|2025-01-14 17:10:20|205290.9|205200.9|205275.9|205185.9|205290.9|205200.9|205275.9|205185.9|11
1736874630000|2025-01-14 17:10:30|205278.2|205188.2|205274.2|205184.2|205278.2|205188.2|205271.4|205181.4|11
1736874640000|2025-01-14 17:10:40|205271.7|205181.7|205277.2|205187.2|205277.2|205187.2|205271.7|205181.7|5
1736874650000|2025-01-14 17:10:50|205275.8|205185.8|205279.5|205189.5|205279.5|205189.5|205275.8|205185.8|6
1736874660000|2025-01-14 17:11:00|205275.5|205185.5|205278.3|205188.3|205279|205189|205275.3|205185.3|9
1736874670000|2025-01-14 17:11:10|205276|205186|205275.8|205185.8|205276.1|205186.1|205274.4|205184.4|6
1736874680000|2025-01-14 17:11:20|205275.9|205185.9|205279|205189|205279.1|205189.1|205275.9|205185.9|6
1736874690000|2025-01-14 17:11:30|205276.7|205186.7|205278.2|205188.2|205279|205189|205274.3|205184.3|12
1736874700000|2025-01-14 17:11:40|205278.5|205188.5|205270.4|205180.4|205278.5|205188.5|205268.1|205178.1|19
1736874710000|2025-01-14 17:11:50|205271.7|205181.7|205271.6|205181.6|205272.5|205182.5|205269.3|205179.3|17
1736874720000|2025-01-14 17:12:00|205271.5|205181.5|205270.7|205180.7|205271.6|205181.6|205268.7|205178.7|12
1736874740000|2025-01-14 17:12:20|205271.1|205181.1|205271.1|205181.1|205271.1|205181.1|205271.1|205181.1|1
1736874750000|2025-01-14 17:12:30|205270|205180|205270|205180|205270|205180|205270|205180|1
1736874760000|2025-01-14 17:12:40|205273.4|205183.4|205274.8|205184.8|205275.1|205185.1|205273.4|205183.4|5
1736874770000|2025-01-14 17:12:50|205274.6|205184.6|205275.4|205185.4|205275.4|205185.4|205274.5|205184.5|7
1736874780000|2025-01-14 17:13:00|205275.7|205185.7|205278.3|205188.3|205278.3|205188.3|205275.7|205185.7|3
1736874790000|2025-01-14 17:13:10|205276.8|205186.8|205277.1|205187.1|205277.1|205187.1|205276.6|205186.6|3
1736874800000|2025-01-14 17:13:20|205277.5|205187.5|205277.2|205187.2|205278.4|205188.4|205273.7|205183.7|11
1736874810000|2025-01-14 17:13:30|205274.3|205184.3|205278.3|205188.3|205278.3|205188.3|205274.3|205184.3|6
1736874820000|2025-01-14 17:13:40|205276.1|205186.1|205277.1|205187.1|205277.1|205187.1|205276.1|205186.1|2
1736874830000|2025-01-14 17:13:50|205277.6|205187.6|205276.2|205186.2|205277.7|205187.7|205275|205185|13
1736874840000|2025-01-14 17:14:00|205274.8|205184.8|205276.2|205186.2|205277.7|205187.7|205274.2|205184.2|11
1736874850000|2025-01-14 17:14:10|205278.1|205188.1|205277.7|205187.7|205278.1|205188.1|205277.6|205187.6|5
1736874860000|2025-01-14 17:14:20|205274.6|205184.6|205276.3|205186.3|205277.8|205187.8|205274.6|205184.6|3
1736874870000|2025-01-14 17:14:30|205277.8|205187.8|205277.8|205187.8|205277.8|205187.8|205276.3|205186.3|7
1736874880000|2025-01-14 17:14:40|205277.2|205187.2|205277.8|205187.8|205277.8|205187.8|205277.2|205187.2|2
1736874890000|2025-01-14 17:14:50|205274.9|205184.9|205278.6|205188.6|205278.6|205188.6|205274.9|205184.9|3
1736874900000|2025-01-14 17:15:00|205278.1|205188.1|205277.7|205187.7|205278.3|205188.3|205274.7|205184.7|5
1736874910000|2025-01-14 17:15:10|205278.3|205188.3|205278.3|205188.3|205278.3|205188.3|205278.3|205188.3|1
1736874930000|2025-01-14 17:15:30|205277.5|205187.5|205277.3|205187.3|205277.5|205198|205248|205181.5|10
1736874940000|2025-01-14 17:15:40|205268.7|205178.7|205223.9|205133.9|205268.7|205178.7|205220.7|205130.7|16
1736874950000|2025-01-14 17:15:50|205225.9|205135.9|205216.4|205126.4|205225.9|205135.9|205216.4|205126.4|14
1736874960000|2025-01-14 17:16:00|205219.1|205129.1|205220.9|205130.9|205224.1|205134.1|205219.1|205129.1|20
1736874970000|2025-01-14 17:16:10|205221.1|205131.1|205219.9|205129.9|205223.6|205133.6|205219.9|205129.9|11
1736874980000|2025-01-14 17:16:20|205219.3|205129.3|205218.2|205128.2|205219.3|205129.3|205214.8|205124.8|6
1736874990000|2025-01-14 17:16:30|205211|205121|205218.8|205128.8|205219.4|205129.4|205211|205121|11
1736875000000|2025-01-14 17:16:40|205219.9|205129.9|205220.5|205130.5|205220.5|205130.5|205218|205128|12
1736875010000|2025-01-14 17:16:50|205218.9|205128.9|205219.1|205129.1|205220.4|205130.4|205217.9|205127.9|11
1736875020000|2025-01-14 17:17:00|205217.1|205127.1|205217.8|205127.8|205220.3|205130.3|205217.1|205127.1|14
1736875030000|2025-01-14 17:17:10|205219|205129|205220.6|205130.6|205220.6|205130.6|205217.6|205127.6|11
1736875040000|2025-01-14 17:17:20|205219|205129|205214.2|205124.2|205220.4|205130.4|205199.7|205109.7|16
1736875050000|2025-01-14 17:17:30|205214.8|205124.8|205214.8|205124.8|205214.8|205124.8|205214.8|205124.8|1
1736875060000|2025-01-14 17:17:40|205214.6|205124.6|205197.2|205147.2|205214.6|205152.4|205193|205124.2|8
1736875070000|2025-01-14 17:17:50|205198.4|205148.4|205221.8|205131.8|205224.5|205148.4|205195.6|205131.8|4
1736875080000|2025-01-14 17:18:00|205219.8|205129.8|205217.9|205127.9|205219.8|205129.8|205217.7|205127.7|7
1736875090000|2025-01-14 17:18:10|205219.2|205129.2|205175.8|205125.8|205224.3|205134.3|205172.8|205122|19
1736875100000|2025-01-14 17:18:20|205174.5|205124.5|205171.7|205121.7|205175.7|205125.7|205171.7|205121.7|4
1736875120000|2025-01-14 17:18:40|205169.5|205119.5|205170.3|205120.3|205171.4|205121.4|205168.6|205118.6|23
1736875130000|2025-01-14 17:18:50|205171.3|205121.3|205219.1|205129.1|205219.2|205129.2|205170.1|205120.1|11
1736875140000|2025-01-14 17:19:00|205222.3|205132.3|205263.4|205173.4|205265.3|205193.6|205213.8|205132.3|14
1736875150000|2025-01-14 17:19:10|205262|205172|205261|205171|205262|205172|205261|205171|2
1736875160000|2025-01-14 17:19:20|205260.9|205170.9|205263.2|205173.2|205263.8|205173.8|205260.9|205170.9|4
1736875170000|2025-01-14 17:19:30|205260.6|205170.6|205256.3|205166.3|205262.5|205172.5|205256.3|205166.3|6
1736875190000|2025-01-14 17:19:50|205256.1|205166.1|205243.7|205153.7|205263|205173|205242.9|205152.9|14
1736875200000|2025-01-14 17:20:00|205241.8|205151.8|205243.3|205153.3|205243.6|205153.6|205240|205150|5
1736875210000|2025-01-14 17:20:10|205241.9|205151.9|205241.9|205151.9|205241.9|205151.9|205238.7|205148.7|3
1736875220000|2025-01-14 17:20:20|205239|205149|205240.7|205150.7|205242.4|205152.4|205239|205149|4
1736875230000|2025-01-14 17:20:30|205241.4|205151.4|205240.7|205150.7|205241.4|205151.4|205240.7|205150.7|2
1736875240000|2025-01-14 17:20:40|205258.6|205168.6|205273.9|205183.9|205274.9|205184.9|205258.6|205168.6|8
1736875250000|2025-01-14 17:20:50|205273.7|205183.7|205271.9|205181.9|205273.7|205183.7|205271.9|205181.9|3
1736875260000|2025-01-14 17:21:00|205270|205180|205264.6|205174.6|205273|205183|205231.5|205141.5|22
1736875270000|2025-01-14 17:21:10|205264.4|205174.4|205265.4|205175.4|205267.8|205177.8|205262.6|205172.6|16
1736875280000|2025-01-14 17:21:20|205264.4|205174.4|205258.2|205168.2|205264.4|205174.4|205256.9|205166.9|7
1736875300000|2025-01-14 17:21:40|205259.6|205169.6|205255.3|205165.3|205259.6|205169.6|205240.4|205150.4|14
1736875310000|2025-01-14 17:21:50|205255.1|205165.1|205255.3|205165.3|205256.1|205166.1|205255.1|205165.1|13
1736875320000|2025-01-14 17:22:00|205255.5|205165.5|205253.7|205163.7|205255.5|205165.5|205246.9|205156.9|11
1736875330000|2025-01-14 17:22:10|205252.7|205162.7|205231.5|205141.5|205252.7|205162.7|205230.5|205140.5|10
1736875340000|2025-01-14 17:22:20|205232.8|205142.8|205231.8|205141.8|205233.4|205143.4|205231.8|205141.8|8
1736875350000|2025-01-14 17:22:30|205233.3|205143.3|205235|205145|205235|205145|205232.3|205142.3|8
1736875360000|2025-01-14 17:22:40|205231.4|205141.4|205235.3|205145.3|205237|205147|205231.4|205141.4|16
1736875370000|2025-01-14 17:22:50|205236.4|205146.4|205233.8|205143.8|205236.8|205146.8|205233.8|205143.8|15
1736875380000|2025-01-14 17:23:00|205234.8|205144.8|205234.3|205144.3|205234.8|205144.8|205230.9|205140.9|15
1736875390000|2025-01-14 17:23:10|205233.6|205143.6|205223|205133|205234.3|205144.3|205223|205133|11
1736875400000|2025-01-14 17:23:20|205227.6|205137.6|205227.6|205137.6|205227.6|205137.6|205227.6|205137.6|1
1736875410000|2025-01-14 17:23:30|205229.2|205139.2|205229|205139|205231.4|205141.4|205229|205139|8
1736875420000|2025-01-14 17:23:40|205228|205138|205229.7|205139.7|205229.7|205139.7|205223.7|205133.7|5
1736875430000|2025-01-14 17:23:50|205226.8|205136.8|205229.7|205139.7|205229.7|205139.7|205226.8|205136.8|4
1736875440000|2025-01-14 17:24:00|205229.5|205139.5|205229.9|205139.9|205229.9|205139.9|205226.6|205136.6|4
1736875450000|2025-01-14 17:24:10|205230.1|205140.1|205229.9|205139.9|205230.1|205140.1|205229.9|205139.9|2
1736875470000|2025-01-14 17:24:30|205230.1|205140.1|205231.5|205141.5|205231.9|205141.9|205229|205139|7
1736875480000|2025-01-14 17:24:40|205231.3|205141.3|205220.1|205130.1|205231.9|205141.9|205218.9|205128.9|9
1736875500000|2025-01-14 17:25:00|205219|205129|205220.1|205130.1|205220.1|205130.1|205219|205129|2
1736875510000|2025-01-14 17:25:10|205219.8|205129.8|205219.8|205129.8|205219.8|205129.8|205219.8|205129.8|1
1736875520000|2025-01-14 17:25:20|205220|205130|205219.9|205129.9|205220|205130|205219.9|205129.9|2
1736875530000|2025-01-14 17:25:30|205219.7|205129.7|205183.1|205133.1|205219.7|205134.3|205179.9|205128.7|10
1736875540000|2025-01-14 17:25:40|205204|205114|205222.7|205172.7|205222.7|205172.7|205197.8|205113.1|7
1736875550000|2025-01-14 17:25:50|205220.9|205170.9|205224.4|205134.4|205237.3|205170.9|205209.4|205134.4|21
1736875560000|2025-01-14 17:26:00|205226|205136|205222.3|205132.3|205228.2|205138.2|205222.3|205132.3|12
1736875570000|2025-01-14 17:26:10|205219.2|205129.2|205220.2|205130.2|205220.2|205130.2|205218.4|205128.4|3
1736875580000|2025-01-14 17:26:20|205221.4|205131.4|205222.2|205132.2|205222.2|205132.2|205220.2|205130.2|7
1736875590000|2025-01-14 17:26:30|205219.1|205129.1|205220.2|205130.2|205220.2|205130.2|205218.1|205128.1|6
1736875600000|2025-01-14 17:26:40|205217.7|205127.7|205222.5|205132.5|205222.7|205132.7|205217.7|205127.7|11
1736875610000|2025-01-14 17:26:50|205224.3|205134.3|205223.5|205133.5|205224.3|205134.3|205223.3|205133.3|3
1736875630000|2025-01-14 17:27:10|205222.4|205132.4|205224.2|205134.2|205224.2|205134.2|205219.7|205129.7|6
1736875640000|2025-01-14 17:27:20|205224|205134|205223.9|205133.9|205224.1|205134.1|205220.2|205130.2|10
1736875650000|2025-01-14 17:27:30|205224.4|205134.4|205197.7|205147.7|205234.2|205147.7|205195.4|205134.4|11
1736875660000|2025-01-14 17:27:40|205200.1|205150.1|205221.9|205131.9|205223.7|205150.1|205200.1|205128.9|11
1736875670000|2025-01-14 17:27:50|205221.7|205131.7|205221.6|205131.6|205221.7|205131.7|205219.1|205129.1|3
1736875680000|2025-01-14 17:28:00|205219|205129|205216|205126|205221.4|205131.4|205216|205126|5
1736875690000|2025-01-14 17:28:10|205214.7|205124.7|205214.7|205124.7|205214.7|205124.7|205214.7|205124.7|1
1736875700000|2025-01-14 17:28:20|205212.4|205122.4|205194.9|205104.9|205212.4|205122.4|205194.9|205104.9|5
1736875710000|2025-01-14 17:28:30|205193.9|205103.9|205124.4|205074.4|205194.9|205104.9|205122|205072|21
1736875720000|2025-01-14 17:28:40|205125|205075|205123.6|205073.6|205126.2|205076.2|205121.7|205071.7|7
1736875730000|2025-01-14 17:28:50|205121.8|205071.8|205116.1|205066.1|205121.8|205071.8|205115.4|205065.4|7
1736875740000|2025-01-14 17:29:00|205115.6|205065.6|205105.5|205055.5|205119.1|205069.1|205105.5|205055.5|19
1736875750000|2025-01-14 17:29:10|205100.1|205050.1|205115.7|205065.7|205116.4|205066.4|205100.1|205050.1|29
1736875760000|2025-01-14 17:29:20|205116|205066|205114.4|205064.4|205116.6|205066.6|205112.4|205062.4|26
1736875770000|2025-01-14 17:29:30|205114.7|205064.7|205118.2|205068.2|205120.3|205070.3|205113.4|205063.4|16
1736875780000|2025-01-14 17:29:40|205116|205066|205112.8|205062.8|205116|205066|205110.4|205060.4|12
1736875790000|2025-01-14 17:29:50|205109.5|205059.5|205114.8|205024.8|205115.1|205059.5|205109.5|205021.1|8
1736875800000|2025-01-14 17:30:00|205111.9|205021.9|205113.7|205023.7|205114.6|205024.6|205111.9|205021.9|3
1736875810000|2025-01-14 17:30:10|205113.2|205023.2|205084.5|204994.5|205114.4|205038|205084.2|204994.5|8
1736875820000|2025-01-14 17:30:20|205086.6|204996.6|205091.2|205001.2|205092.4|205002.4|205083.1|204993.1|10
1736875830000|2025-01-14 17:30:30|205087.4|204997.4|205093.3|205003.3|205093.3|205003.3|205087.3|204997.3|26
1736875840000|2025-01-14 17:30:40|205091|205001|205090.1|205000.1|205093.4|205003.4|205088.7|204998.7|23
1736875850000|2025-01-14 17:30:50|205090.9|205000.9|205092.6|205002.6|205093.9|205003.9|205090.7|205000.7|19
1736875860000|2025-01-14 17:31:00|205091.1|205001.1|205063.8|205013.8|205109.1|205019.1|205057.5|204990.2|14
1736875870000|2025-01-14 17:31:10|205063.7|205013.7|205077.2|205027.2|205078.8|205028.8|205062.4|205012.4|18
1736875880000|2025-01-14 17:31:20|205077.8|205027.8|205100|205010|205103.4|205031.1|205077.4|205006.1|13
1736875890000|2025-01-14 17:31:30|205098.2|205008.2|205096.3|205006.3|205098.2|205008.2|205094.4|205004.4|9
1736875900000|2025-01-14 17:31:40|205095.3|205005.3|205092.6|205002.6|205096.2|205006.2|205092.6|205002.6|8
1736875910000|2025-01-14 17:31:50|205093.6|205003.6|205076.7|204986.7|205094.5|205004.5|205076.7|204986.7|7
1736875920000|2025-01-14 17:32:00|205080.5|204990.5|205072.3|204982.3|205083.2|204993.2|205063.2|204973.2|15
1736875930000|2025-01-14 17:32:10|205074.9|204984.9|205064.9|204974.9|205074.9|204984.9|205064.9|204974.9|5
1736875940000|2025-01-14 17:32:20|205064.7|204974.7|205064.9|204974.9|205064.9|204974.9|205061.4|204971.4|8
1736875960000|2025-01-14 17:32:40|205064.1|204974.1|205066.1|204976.1|205066.1|204976.1|205064.1|204974.1|2
1736875980000|2025-01-14 17:33:00|205066.5|204976.5|205067.5|204977.5|205067.9|204977.9|205060.1|204970.1|13
1736875990000|2025-01-14 17:33:10|205065.5|204975.5|205067.5|204977.5|205067.5|204977.5|205065.5|204975.5|2
1736876010000|2025-01-14 17:33:30|205068|204978|205068|204978|205068|204978|205068|204978|1
1736876020000|2025-01-14 17:33:40|205068.8|204978.8|205068.3|204978.3|205068.8|204978.8|205068.3|204978.3|2
1736876030000|2025-01-14 17:33:50|205068.4|204978.4|205063.8|204973.8|205068.4|204978.4|205062.8|204972.8|4
1736876040000|2025-01-14 17:34:00|205064.2|204974.2|205087.6|204997.6|205087.6|204997.6|205064.2|204974.2|5
1736876050000|2025-01-14 17:34:10|205088|204998|205089.3|204999.3|205089.5|204999.5|205085.8|204995.8|13
1736876060000|2025-01-14 17:34:20|205089.1|204999.1|205092.6|205002.6|205092.6|205002.6|205087.9|204997.9|5
1736876070000|2025-01-14 17:34:30|205091.3|205001.3|205089.4|204999.4|205091.3|205001.3|205088.8|204998.8|9
1736876080000|2025-01-14 17:34:40|205090|205000|205090|205000|205090|205000|205090|205000|1
1736876090000|2025-01-14 17:34:50|205089|204999|205086.8|204996.8|205089|204999|205083.4|204993.4|7
1736876100000|2025-01-14 17:35:00|205084.7|204994.7|205098|205008|205098|205008|205083|204993|10
1736876110000|2025-01-14 17:35:10|205097.8|205007.8|205094.7|205004.7|205098.7|205008.7|205094.7|205004.7|6
1736876120000|2025-01-14 17:35:20|205094.5|205004.5|205094.5|205004.5|205096.2|205006.2|205094.5|205004.5|3
1736876150000|2025-01-14 17:35:50|205094.8|205004.8|205094.8|205004.8|205094.8|205004.8|205092.3|205002.3|8
1736876160000|2025-01-14 17:36:00|205093.9|205003.9|205092.2|205002.2|205095.7|205005.7|205092.1|205002.1|5
1736876170000|2025-01-14 17:36:10|205091|205001|205090.3|205000.3|205091|205001|205090.3|205000.3|3
1736876180000|2025-01-14 17:36:20|205090.1|205000.1|205091.5|205001.5|205093|205003|205087.4|204997.4|9
1736876190000|2025-01-14 17:36:30|205092|205002|205102|205012|205102.2|205012.2|205091.1|205001.1|9
1736876200000|2025-01-14 17:36:40|205101.5|205011.5|205102.7|205012.7|205105.9|205015.9|205099.4|205009.4|11
1736876210000|2025-01-14 17:36:50|205103.5|205013.5|205100.8|205010.8|205103.5|205013.5|205099.3|205009.3|7
1736876220000|2025-01-14 17:37:00|205100|205010|205102.9|205012.9|205103.5|205013.5|205100|205010|3
1736876230000|2025-01-14 17:37:10|205102.3|205012.3|205104.5|205014.5|205104.5|205014.5|205101.1|205011.1|14
1736876240000|2025-01-14 17:37:20|205104.2|205014.2|205104.5|205014.5|205104.9|205014.9|205101.9|205011.9|10
1736876250000|2025-01-14 17:37:30|205103.6|205013.6|205101.5|205011.5|205103.6|205013.6|205101.4|205011.4|6
1736876260000|2025-01-14 17:37:40|205101.4|205011.4|205092.7|205002.7|205101.4|205011.4|205091.9|205001.9|7
1736876270000|2025-01-14 17:37:50|205093.1|205003.1|205090.2|205000.2|205093.1|205003.1|205090.2|205000.2|6
1736876290000|2025-01-14 17:38:10|205090.6|205000.6|205090.6|205000.6|205090.6|205000.6|205090.6|205000.6|1
1736876300000|2025-01-14 17:38:20|205089.4|204999.4|205089.4|204999.4|205089.4|204999.4|205089.4|204999.4|1
1736876310000|2025-01-14 17:38:30|205089|204999|205089|204999|205089|204999|205089|204999|1
1736876320000|2025-01-14 17:38:40|205088.5|204998.5|205089.3|204999.3|205089.3|204999.3|205088.5|204998.5|3
1736876330000|2025-01-14 17:38:50|205091.8|205001.8|205104.4|205014.4|205105.3|205015.3|205091.8|205001.8|5
1736876340000|2025-01-14 17:39:00|205105.2|205015.2|205106.2|205016.2|205106.6|205016.6|205103.7|205013.7|4
1736876350000|2025-01-14 17:39:10|205104.4|205014.4|205105.9|205015.9|205105.9|205015.9|205103.4|205013.4|3
1736876360000|2025-01-14 17:39:20|205104|205014|205105.8|205015.8|205105.8|205015.8|205104|205014|2
1736876370000|2025-01-14 17:39:30|205103.8|205013.8|205092.2|205002.2|205103.8|205013.8|205092.2|205002.2|8
1736876380000|2025-01-14 17:39:40|205095.7|205005.7|205095.8|205005.8|205095.8|205005.8|205092.8|205002.8|6
1736876390000|2025-01-14 17:39:50|205094.8|205004.8|205095.2|205005.2|205095.2|205005.2|205093.1|205003.1|5
1736876400000|2025-01-14 17:40:00|205094|205004|205107.6|205017.6|205107.6|205017.6|205094|205004|8
1736876410000|2025-01-14 17:40:10|205105.9|205015.9|205094.1|205004.1|205105.9|205027.6|205071.2|205004.1|16
1736876420000|2025-01-14 17:40:20|205094.6|205004.6|205090.6|205000.6|205094.6|205004.6|205090.6|205000.6|8
1736876430000|2025-01-14 17:40:30|205092.1|205002.1|205090.3|205000.3|205092.1|205002.1|205090.2|205000.2|5
1736876440000|2025-01-14 17:40:40|205092|205002|205069.9|205019.9|205094|205021.7|205069.9|205000.6|13
1736876450000|2025-01-14 17:40:50|205068.9|205018.9|205068.9|205018.9|205068.9|205018.9|205068.9|205018.9|1
1736876470000|2025-01-14 17:41:10|205068.7|205018.7|205087.3|204997.3|205087.3|205018.7|205068.7|204997.3|2
1736876480000|2025-01-14 17:41:20|205085.5|204995.5|205085.7|204995.7|205087.3|204997.3|205083.6|204993.6|6
1736876490000|2025-01-14 17:41:30|205090.3|205000.3|205071.6|204981.6|205090.3|205000.3|205067.9|204977.9|14
1736876500000|2025-01-14 17:41:40|205068.1|204978.1|205068.9|204978.9|205071.5|204981.5|205068.1|204978.1|5
1736876510000|2025-01-14 17:41:50|205067.8|204977.8|205066.2|204976.2|205070.1|204980.1|205065.7|204975.7|12
1736876520000|2025-01-14 17:42:00|205065.8|204975.8|205044.6|204994.6|205065.8|205001.5|205044.6|204974.7|5
1736876530000|2025-01-14 17:42:10|205043.4|204993.4|205038.4|204988.4|205044.9|204994.9|205038.4|204988.4|8
1736876540000|2025-01-14 17:42:20|205026.9|204976.9|205023.4|204973.4|205036.5|204986.5|205021.7|204971.7|14
1736876550000|2025-01-14 17:42:30|205023.6|204973.6|205068|205018|205068|205018|205023.6|204973.6|12
1736876560000|2025-01-14 17:42:40|205071.4|205021.4|205084.9|204994.9|205094.1|205021.4|205071.4|204994.3|12
1736876570000|2025-01-14 17:42:50|205081.1|204991.1|205084.4|204994.4|205084.4|204994.4|205081.1|204991.1|2
1736876580000|2025-01-14 17:43:00|205081.1|204991.1|205090.7|205000.7|205100.9|205010.9|205081.1|204991.1|15
1736876590000|2025-01-14 17:43:10|205090.8|205000.8|205090.9|205000.9|205091|205001|205090.8|205000.8|3
1736876600000|2025-01-14 17:43:20|205092.9|205002.9|205108|205058|205109.4|205059.4|205085|204995|18
1736876610000|2025-01-14 17:43:30|205107.5|205057.5|205128.7|205038.7|205132.2|205060.2|205107.5|205038.7|14
1736876620000|2025-01-14 17:43:40|205129|205039|205094.3|205004.3|205129.2|205039.2|205094.3|205004.3|17
1736876630000|2025-01-14 17:43:50|205092.2|205002.2|205037.3|204987.3|205092.2|205002.2|205037.3|204987.3|3
1736876640000|2025-01-14 17:44:00|205036.1|204986.1|205023.7|204973.7|205036.1|204986.1|205023.7|204973.7|2
1736876650000|2025-01-14 17:44:10|205025.8|204975.8|205083.6|204993.6|205088.4|204998.4|205025.8|204975.8|9
1736876660000|2025-01-14 17:44:20|205084.2|204994.2|205092.3|205002.3|205092.3|205002.3|205084.2|204994.2|7
1736876670000|2025-01-14 17:44:30|205094.5|205004.5|205099|205009|205100.7|205010.7|205092.5|205002.5|18
1736876680000|2025-01-14 17:44:40|205101.1|205011.1|205111.2|205021.2|205111.2|205021.2|205099.1|205009.1|18
1736876690000|2025-01-14 17:44:50|205112.3|205022.3|205118|205028|205118|205028|205110.2|205020.2|8
1736876700000|2025-01-14 17:45:00|205118.6|205028.6|205120.9|205030.9|205120.9|205030.9|205118.6|205028.6|3
1736876710000|2025-01-14 17:45:10|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|1
1736876730000|2025-01-14 17:45:30|205121.4|205031.4|205119.8|205029.8|205121.4|205031.4|205119.8|205029.8|2
1736876740000|2025-01-14 17:45:40|205121|205031|205146|205056|205146.4|205056.4|205121|205031|9
1736876750000|2025-01-14 17:45:50|205144.4|205054.4|205144.8|205054.8|205144.8|205054.8|205144.4|205054.4|2
1736876760000|2025-01-14 17:46:00|205143.2|205053.2|205143.2|205053.2|205143.2|205053.2|205143.2|205053.2|1
1736876770000|2025-01-14 17:46:10|205143|205053|205143.9|205053.9|205144.1|205054.1|205143|205053|3
1736876780000|2025-01-14 17:46:20|205143.5|205053.5|205143.5|205053.5|205143.5|205053.5|205143.5|205053.5|1
1736876790000|2025-01-14 17:46:30|205142.4|205052.4|205143.9|205053.9|205144.2|205054.2|205142.4|205052.4|4
1736876810000|2025-01-14 17:46:50|205145.6|205055.6|205151.4|205061.4|205153.2|205063.2|205145.6|205055.6|4
1736876820000|2025-01-14 17:47:00|205151.1|205061.1|205152.6|205062.6|205152.6|205062.6|205150.8|205060.8|5
1736876830000|2025-01-14 17:47:10|205153.8|205063.8|205154.2|205064.2|205154.2|205064.2|205153.8|205063.8|4
1736876840000|2025-01-14 17:47:20|205154.6|205064.6|205149.7|205059.7|205154.6|205064.6|205149.7|205059.7|7
1736876850000|2025-01-14 17:47:30|205149.9|205059.9|205140.2|205050.2|205149.9|205059.9|205137.2|205047.2|6
1736876860000|2025-01-14 17:47:40|205139.8|205049.8|205139.4|205049.4|205139.8|205049.8|205139.4|205049.4|2
1736876870000|2025-01-14 17:47:50|205138.6|205048.6|205138.5|205048.5|205139.9|205049.9|205138.5|205048.5|6
1736876880000|2025-01-14 17:48:00|205138.6|205048.6|205138.5|205048.5|205138.6|205048.6|205138.5|205048.5|2
1736876890000|2025-01-14 17:48:10|205138.6|205048.6|205138.5|205048.5|205138.6|205048.6|205138.5|205048.5|2
1736876900000|2025-01-14 17:48:20|205138.3|205048.3|205139.6|205049.6|205140.1|205050.1|205138.3|205048.3|4
1736876910000|2025-01-14 17:48:30|205139.4|205049.4|205138.4|205048.4|205139.4|205049.4|205137|205047|6
1736876920000|2025-01-14 17:48:40|205139.5|205049.5|205138.4|205048.4|205140.5|205050.5|205138.1|205048.1|8
1736876930000|2025-01-14 17:48:50|205140|205050|205140.3|205050.3|205141|205051|205138.4|205048.4|10
1736876940000|2025-01-14 17:49:00|205140.8|205050.8|205140.3|205050.3|205141.1|205051.1|205138.6|205048.6|14
1736876950000|2025-01-14 17:49:10|205139.1|205049.1|205138.9|205048.9|205139.1|205049.1|205138.9|205048.9|2
1736876960000|2025-01-14 17:49:20|205140.3|205050.3|205141|205051|205142|205052|205138.7|205048.7|17
1736876970000|2025-01-14 17:49:30|205140.9|205050.9|205141|205051|205141.4|205051.4|205140|205050|13
1736876980000|2025-01-14 17:49:40|205140.3|205050.3|205141.4|205051.4|205141.4|205051.4|205140.3|205050.3|7
1736876990000|2025-01-14 17:49:50|205140.7|205050.7|205140.3|205050.3|205141.4|205051.4|205139.2|205049.2|7
1736877000000|2025-01-14 17:50:00|205141|205051|205142.2|205052.2|205142.2|205052.2|205139.2|205049.2|7
1736877010000|2025-01-14 17:50:10|205141.6|205051.6|205138.5|205048.5|205144.7|205054.7|205138.5|205048.5|9
1736877020000|2025-01-14 17:50:20|205143.8|205053.8|205168.5|205118.5|205168.5|205118.5|205143.8|205053.8|18
1736877030000|2025-01-14 17:50:30|205161.4|205111.4|205159.9|205109.9|205161.4|205111.4|205158.4|205108.4|6
1736877040000|2025-01-14 17:50:40|205161.5|205111.5|205167.9|205117.9|205167.9|205117.9|205161.5|205111.5|2
1736877050000|2025-01-14 17:50:50|205169|205119|205169|205119|205169|205119|205169|205119|1
1736877060000|2025-01-14 17:51:00|205170.2|205120.2|205164.8|205114.8|205171.2|205121.2|205164.8|205114.8|4
1736877070000|2025-01-14 17:51:10|205165.7|205115.7|205165.7|205115.7|205165.7|205115.7|205165.7|205115.7|1
1736877080000|2025-01-14 17:51:20|205164.3|205114.3|205164.3|205114.3|205164.3|205114.3|205164.3|205114.3|1
1736877090000|2025-01-14 17:51:30|205164.6|205114.6|205163.5|205113.5|205164.6|205114.6|205163.5|205113.5|2
1736877100000|2025-01-14 17:51:40|205163.7|205113.7|205163.5|205113.5|205163.7|205113.7|205162.2|205112.2|4
1736877120000|2025-01-14 17:52:00|205163.7|205113.7|205163.7|205113.7|205163.7|205113.7|205163.7|205113.7|1
1736877130000|2025-01-14 17:52:10|205162.8|205112.8|205167.4|205117.4|205167.4|205117.4|205162.8|205112.8|5
1736877140000|2025-01-14 17:52:20|205166.9|205116.9|205166.9|205116.9|205166.9|205116.9|205166.9|205116.9|1
1736877150000|2025-01-14 17:52:30|205167.2|205117.2|205167.2|205117.2|205167.2|205117.2|205167.2|205117.2|1
1736877160000|2025-01-14 17:52:40|205166.9|205116.9|205165.3|205115.3|205167.9|205117.9|205165.3|205115.3|5
1736877170000|2025-01-14 17:52:50|205164.8|205114.8|205165.3|205115.3|205165.3|205115.3|205164.8|205114.8|2
1736877180000|2025-01-14 17:53:00|205165|205115|205155.2|205105.2|205165.5|205115.5|205154.2|205104.2|10
1736877190000|2025-01-14 17:53:10|205154.9|205104.9|205127.8|205077.8|205157|205107|205127.8|205077.8|5
1736877200000|2025-01-14 17:53:20|205124.6|205074.6|205149.9|205099.9|205151.9|205101.9|205124.6|205074.6|13
1736877210000|2025-01-14 17:53:30|205151.6|205101.6|205153.1|205103.1|205153.1|205103.1|205150.2|205100.2|6
1736877220000|2025-01-14 17:53:40|205151.9|205101.9|205167.9|205077.9|205167.9|205101.9|205145.6|205077.4|8
1736877230000|2025-01-14 17:53:50|205167.4|205077.4|205167.2|205077.2|205167.4|205077.4|205167.2|205077.2|2
1736877240000|2025-01-14 17:54:00|205167|205077|205162.1|205072.1|205167.6|205077.6|205162.1|205072.1|7
1736877250000|2025-01-14 17:54:10|205160.8|205070.8|205156.2|205066.2|205160.8|205070.8|205149.1|205059.1|11
1736877260000|2025-01-14 17:54:20|205157.2|205067.2|205162|205112|205162|205112|205157.2|205067.2|3
1736877270000|2025-01-14 17:54:30|205161.8|205111.8|205164|205114|205164|205114|205156.5|205106.5|6
1736877280000|2025-01-14 17:54:40|205162.8|205112.8|205159.9|205109.9|205162.8|205112.8|205157.1|205107.1|9
1736877290000|2025-01-14 17:54:50|205160.5|205110.5|205167.5|205117.5|205167.5|205117.5|205159.5|205109.5|9
1736877300000|2025-01-14 17:55:00|205168|205118|205167.7|205117.7|205169.7|205119.7|205167.7|205117.7|5
1736877310000|2025-01-14 17:55:10|205168.6|205118.6|205169.5|205119.5|205170.1|205120.1|205167.5|205117.5|9
1736877320000|2025-01-14 17:55:20|205169.7|205119.7|205169.3|205119.3|205169.7|205119.7|205168.8|205118.8|4
1736877330000|2025-01-14 17:55:30|205166.8|205116.8|205168.9|205118.9|205169.3|205119.3|205166.2|205116.2|6
1736877340000|2025-01-14 17:55:40|205168.7|205118.7|205162.8|205112.8|205168.7|205118.7|205160.4|205110.4|10
1736877350000|2025-01-14 17:55:50|205162.7|205112.7|205164.3|205114.3|205164.3|205114.3|205162.7|205112.7|6
1736877360000|2025-01-14 17:56:00|205164.2|205114.2|205163|205113|205164.2|205114.2|205163|205113|6
1736877370000|2025-01-14 17:56:10|205163.2|205113.2|205165.1|205115.1|205168.2|205118.2|205163.2|205113.2|5
1736877380000|2025-01-14 17:56:20|205166.1|205116.1|205157|205107|205166.4|205116.4|205155.5|205105.5|7
1736877390000|2025-01-14 17:56:30|205158.8|205108.8|205157|205107|205158.8|205108.8|205157|205107|2
1736877400000|2025-01-14 17:56:40|205159.5|205109.5|205157|205107|205159.5|205109.5|205157|205107|3
1736877410000|2025-01-14 17:56:50|205156.2|205106.2|205184.3|205134.3|205189.1|205139.1|205156.2|205106.2|6
1736877420000|2025-01-14 17:57:00|205183|205133|205174.4|205124.4|205183|205133|205171.2|205121.2|11
1736877430000|2025-01-14 17:57:10|205170.9|205120.9|205173.8|205123.8|205174|205124|205170.9|205120.9|5
1736877440000|2025-01-14 17:57:20|205173.3|205123.3|205177.1|205127.1|205177.8|205127.8|205173.1|205123.1|7
1736877460000|2025-01-14 17:57:40|205176.6|205126.6|205176.6|205126.6|205176.6|205126.6|205176.6|205126.6|1
1736877470000|2025-01-14 17:57:50|205175.5|205125.5|205175.8|205125.8|205176.4|205126.4|205174.5|205124.5|7
1736877480000|2025-01-14 17:58:00|205174.6|205124.6|205176|205126|205177.1|205127.1|205174.6|205124.6|10
1736877490000|2025-01-14 17:58:10|205177.1|205127.1|205177.7|205127.7|205177.7|205127.7|205174.4|205124.4|10
1736877500000|2025-01-14 17:58:20|205176.5|205126.5|205174.5|205124.5|205177|205127|205172|205122|11
1736877510000|2025-01-14 17:58:30|205173.6|205123.6|205175.7|205125.7|205176.1|205126.1|205173.6|205123.6|6
1736877520000|2025-01-14 17:58:40|205174.8|205124.8|205173.8|205123.8|205175.9|205125.9|205172.4|205122.4|13
1736877530000|2025-01-14 17:58:50|205173|205123|205176.6|205126.6|205177.2|205127.2|205173|205123|12
1736877540000|2025-01-14 17:59:00|205175.2|205125.2|205173.9|205123.9|205176.3|205126.3|205172.7|205122.7|12
1736877550000|2025-01-14 17:59:10|205170.4|205120.4|205152.8|205102.8|205174.3|205124.3|205150.1|205100.1|15
1736877560000|2025-01-14 17:59:20|205153.9|205103.9|205155.9|205105.9|205158.7|205108.7|205152.8|205102.8|7
1736877570000|2025-01-14 17:59:30|205157.1|205107.1|205154.6|205104.6|205157.3|205107.3|205152|205102|11
1736877580000|2025-01-14 17:59:40|205153.5|205103.5|205153.4|205103.4|205153.5|205103.5|205149.6|205099.6|6
1736877590000|2025-01-14 17:59:50|205150|205100|205152.2|205102.2|205152.6|205102.6|205150|205100|3
1736877600000|2025-01-14 18:00:00|205153.6|205103.6|205155.7|205105.7|205155.7|205105.7|205151.4|205101.4|12
1736877610000|2025-01-14 18:00:10|205155.3|205105.3|205202.4|205152.4|205204.6|205154.6|205155.3|205105.3|18
1736877620000|2025-01-14 18:00:20|205202.6|205152.6|205210.2|205160.2|205229.1|205179.1|205201.4|205151.4|16
1736877630000|2025-01-14 18:00:30|205200.8|205150.8|205194.1|205144.1|205200.8|205150.8|205191.6|205141.6|12
1736877640000|2025-01-14 18:00:40|205193.7|205143.7|205189.3|205139.3|205194.7|205144.7|205186.7|205136.7|7
1736877650000|2025-01-14 18:00:50|205188.8|205138.8|205189.9|205139.9|205189.9|205139.9|205188.7|205138.7|4
1736877660000|2025-01-14 18:01:00|205185.7|205135.7|205187.9|205137.9|205191.4|205141.4|205185.7|205135.7|9
1736877670000|2025-01-14 18:01:10|205190|205140|205193.9|205143.9|205199.8|205149.8|205190|205140|11
1736877680000|2025-01-14 18:01:20|205194|205144|205213.2|205123.2|205213.2|205145.3|205191.3|205123.2|10
1736877690000|2025-01-14 18:01:30|205212.4|205122.4|205212|205122|205216.2|205126.2|205210.8|205120.8|6
1736877700000|2025-01-14 18:01:40|205212.2|205122.2|205163.5|205113.5|205214.8|205132|205163.4|205096.9|12
1736877710000|2025-01-14 18:01:50|205162.5|205112.5|205155.8|205105.8|205162.5|205112.5|205151.6|205101.6|4
1736877720000|2025-01-14 18:02:00|205157.5|205107.5|205161.6|205111.6|205165.2|205115.2|205157.5|205107.5|10
1736877730000|2025-01-14 18:02:10|205163|205113|205163.1|205113.1|205164.9|205114.9|205163|205113|3
1736877740000|2025-01-14 18:02:20|205163.9|205113.9|205167|205117|205170.4|205120.4|205163.9|205113.9|6
1736877750000|2025-01-14 18:02:30|205166.1|205116.1|205161.1|205111.1|205166.1|205116.1|205159.7|205109.7|10
1736877760000|2025-01-14 18:02:40|205160.8|205110.8|205163.6|205113.6|205164.8|205114.8|205160.5|205110.5|7
1736877770000|2025-01-14 18:02:50|205162.6|205112.6|205157.6|205107.6|205162.6|205112.6|205157.6|205107.6|2
1736877780000|2025-01-14 18:03:00|205157.7|205107.7|205156.2|205106.2|205158|205108|205156.2|205106.2|5
1736877790000|2025-01-14 18:03:10|205156.6|205106.6|205150.4|205100.4|205156.6|205106.6|205146.7|205096.7|8
1736877800000|2025-01-14 18:03:20|205154.5|205104.5|205149.5|205099.5|205154.5|205104.5|205149.3|205099.3|17
1736877810000|2025-01-14 18:03:30|205151.8|205101.8|205117|205067|205151.8|205101.8|205117|205067|15
1736877820000|2025-01-14 18:03:40|205116.2|205066.2|205115.8|205065.8|205116.2|205066.2|205114.5|205064.5|8
1736877830000|2025-01-14 18:03:50|205118.5|205068.5|205116|205066|205118.5|205068.5|205112.8|205062.8|14
1736877840000|2025-01-14 18:04:00|205116.1|205066.1|205116.2|205066.2|205116.2|205066.2|205116.1|205066.1|2
1736877850000|2025-01-14 18:04:10|205114|205064|205115.2|205065.2|205115.2|205065.2|205114|205064|2
1736877860000|2025-01-14 18:04:20|205115.1|205065.1|205114.9|205064.9|205115.1|205065.1|205114.6|205064.6|3
1736877870000|2025-01-14 18:04:30|205115.3|205065.3|205115.3|205065.3|205115.3|205065.3|205115.3|205065.3|1
1736877880000|2025-01-14 18:04:40|205114.4|205064.4|205083.1|205033.1|205114.4|205064.4|205082.9|205032.9|7
1736877890000|2025-01-14 18:04:50|205082.8|205032.8|205084.4|205034.4|205092.8|205042.8|205079|205029|14
1736877900000|2025-01-14 18:05:00|205083.2|205033.2|205061|205011|205085.1|205035.1|205059.2|205009.2|20
1736877910000|2025-01-14 18:05:10|205060.4|205010.4|205052.5|205002.5|205060.4|205010.4|205047.6|204997.6|11
1736877920000|2025-01-14 18:05:20|205053.3|205003.3|205058|205008|205058|205008|205053.3|205003.3|4
1736877930000|2025-01-14 18:05:30|205059.5|205009.5|205074.6|205024.6|205079.4|205029.4|205059.4|205009.4|22
1736877940000|2025-01-14 18:05:40|205078.9|205028.9|205062.9|205012.9|205078.9|205028.9|205062.7|205012.7|20
1736877950000|2025-01-14 18:05:50|205062.5|205012.5|205080.9|205030.9|205089|205039|205061.4|205011.4|14
1736877960000|2025-01-14 18:06:00|205081|205031|205082.7|205032.7|205082.7|205032.7|205077.5|205027.5|12
1736877970000|2025-01-14 18:06:10|205082.6|205032.6|205082.5|205032.5|205082.6|205032.6|205082.5|205032.5|2
1736877980000|2025-01-14 18:06:20|205082.6|205032.6|205082.8|205032.8|205082.8|205032.8|205077.5|205027.5|11
1736877990000|2025-01-14 18:06:30|205082.2|205032.2|205081.6|205031.6|205082.2|205032.2|205077.6|205027.6|10
1736878000000|2025-01-14 18:06:40|205081|205031|205081.8|205031.8|205081.8|205031.8|205081|205031|3
1736878010000|2025-01-14 18:06:50|205081.2|205031.2|205081|205031|205081.2|205031.2|205081|205031|2
1736878020000|2025-01-14 18:07:00|205100.7|205010.7|205079.6|205029.6|205100.7|205029.6|205079.6|205010.7|2
1736878030000|2025-01-14 18:07:10|205079.5|205029.5|205080.1|205030.1|205080.1|205030.1|205071.4|205021.4|11
1736878040000|2025-01-14 18:07:20|205080.9|205030.9|205079.5|205029.5|205080.9|205030.9|205073.5|205023.5|8
1736878050000|2025-01-14 18:07:30|205079.7|205029.7|205068.9|205018.9|205080|205030|205066.4|205016.4|14
1736878070000|2025-01-14 18:07:50|205068.6|205018.6|205068.2|205018.2|205069.5|205019.5|205065.7|205015.7|10
1736878080000|2025-01-14 18:08:00|205068.4|205018.4|205073.1|205023.1|205079.9|205029.9|205068.4|205018.4|23
1736878090000|2025-01-14 18:08:10|205074.4|205024.4|205075.5|205025.5|205075.6|205025.6|205074.4|205024.4|3
1736878100000|2025-01-14 18:08:20|205073.7|205023.7|205068.1|205018.1|205079.4|205029.4|205068.1|205018.1|16
1736878110000|2025-01-14 18:08:30|205069.8|205019.8|205050.3|205000.3|205069.8|205019.8|205039.6|204989.6|12
1736878120000|2025-01-14 18:08:40|205050.7|205000.7|205065.4|205015.4|205065.7|205015.7|205045.9|204995.9|16
1736878130000|2025-01-14 18:08:50|205065.5|205015.5|205064.8|205014.8|205065.5|205015.5|205064.8|205014.8|2
1736878140000|2025-01-14 18:09:00|205064.9|205014.9|205066.5|205016.5|205069|205019|205064.9|205014.9|10
1736878150000|2025-01-14 18:09:10|205067.7|205017.7|205079.3|205029.3|205079.5|205029.5|205066.5|205016.5|13
1736878160000|2025-01-14 18:09:20|205079.4|205029.4|205079.3|205029.3|205079.4|205029.4|205079.3|205029.3|2
1736878170000|2025-01-14 18:09:30|205079.8|205029.8|205082.4|205032.4|205082.5|205032.5|205079.8|205029.8|5
1736878180000|2025-01-14 18:09:40|205082.3|205032.3|205081.6|205031.6|205083.7|205033.7|205081.3|205031.3|19
1736878190000|2025-01-14 18:09:50|205081.3|205031.3|205080.2|205030.2|205081.4|205031.4|205080.2|205030.2|8
1736878200000|2025-01-14 18:10:00|205080.3|205030.3|205079.4|205029.4|205081.5|205031.5|205077.8|205027.8|21
1736878210000|2025-01-14 18:10:10|205079.2|205029.2|205080.2|205030.2|205081.8|205031.8|205079.2|205029.2|21
1736878220000|2025-01-14 18:10:20|205077.8|205027.8|205081.8|205031.8|205085.3|205035.3|205074.5|205024.5|13
1736878230000|2025-01-14 18:10:30|205080.9|205030.9|205078.8|205028.8|205080.9|205030.9|205074.9|205024.9|6
1736878240000|2025-01-14 18:10:40|205075.3|205025.3|205079.3|205029.3|205079.3|205029.3|205070.9|205020.9|17
1736878250000|2025-01-14 18:10:50|205080.3|205030.3|205079|205029|205081.3|205031.3|205079|205029|6
1736878260000|2025-01-14 18:11:00|205077.4|205027.4|205071.9|205021.9|205080.3|205030.3|205071.5|205021.5|14
1736878270000|2025-01-14 18:11:10|205073.1|205023.1|205070.4|205020.4|205075.8|205025.8|205070.4|205020.4|5
1736878280000|2025-01-14 18:11:20|205072.6|205022.6|205070.3|205020.3|205072.6|205022.6|205067.3|205017.3|8
1736878290000|2025-01-14 18:11:30|205070.6|205020.6|205124.1|205074.1|205124.4|205074.4|205070.6|205020.6|8
1736878300000|2025-01-14 18:11:40|205124.2|205074.2|205103.2|205013.2|205124.2|205074.2|205087.9|205009.2|17
1736878310000|2025-01-14 18:11:50|205102.4|205012.4|205078.7|205028.7|205102.4|205028.7|205073.6|205012.4|3
1736878320000|2025-01-14 18:12:00|205078.3|205028.3|205083.3|205033.3|205085.3|205035.3|205068.8|205018.8|16
1736878330000|2025-01-14 18:12:10|205084.2|205034.2|205101.7|205051.7|205104.2|205054.2|205084.2|205034.2|10
1736878340000|2025-01-14 18:12:20|205102.8|205052.8|205101.5|205051.5|205105.1|205055.1|205101.5|205051.5|11
1736878350000|2025-01-14 18:12:30|205103|205053|205068.7|205018.7|205104.2|205054.2|205062.4|205012.4|14
1736878360000|2025-01-14 18:12:40|205068.2|205018.2|205041.6|204991.6|205068.2|205018.2|205041.6|204991.6|12
1736878370000|2025-01-14 18:12:50|205041.9|204991.9|205065.4|205015.4|205065.4|205015.4|205040.2|204990.2|10
1736878380000|2025-01-14 18:13:00|205065.7|205015.7|205074|205024|205074|205024|205065.7|205015.7|12
1736878390000|2025-01-14 18:13:10|205071.6|205021.6|205065|205015|205073.7|205023.7|205062.5|205012.5|25
1736878400000|2025-01-14 18:13:20|205065.2|205015.2|205065.2|205015.2|205065.2|205015.2|205065.2|205015.2|1
1736878410000|2025-01-14 18:13:30|205064.8|205014.8|205064.8|205014.8|205064.8|205014.8|205064.8|205014.8|1
1736878420000|2025-01-14 18:13:40|205068.7|205018.7|205110.9|205060.9|205115.3|205065.3|205068.7|205018.7|11
1736878430000|2025-01-14 18:13:50|205111.3|205061.3|205113.4|205063.4|205115.9|205065.9|205111.3|205061.3|5
1736878440000|2025-01-14 18:14:00|205114.8|205064.8|205112.8|205062.8|205114.8|205064.8|205111.2|205061.2|6
1736878450000|2025-01-14 18:14:10|205112.4|205062.4|205109.8|205059.8|205112.4|205062.4|205108.8|205058.8|6
1736878460000|2025-01-14 18:14:20|205109.9|205059.9|205130.9|205080.9|205131.4|205081.4|205109.9|205059.9|6
1736878470000|2025-01-14 18:14:30|205129.9|205079.9|205129|205079|205131.7|205081.7|205128.4|205078.4|7
1736878480000|2025-01-14 18:14:40|205125.6|205075.6|205128.4|205078.4|205128.7|205078.7|205125.6|205075.6|4
1736878490000|2025-01-14 18:14:50|205124.9|205074.9|205167.2|205117.2|205168.7|205118.7|205124.9|205074.9|12
1736878500000|2025-01-14 18:15:00|205170.4|205120.4|205179.3|205129.3|205180.7|205130.7|205169.4|205119.4|16
1736878510000|2025-01-14 18:15:10|205179|205129|205186.3|205136.3|205209|205159|205179|205129|25
1736878520000|2025-01-14 18:15:20|205188.9|205138.9|205190.5|205140.5|205193.6|205143.6|205185.3|205135.3|18
1736878530000|2025-01-14 18:15:30|205190.7|205140.7|205183.2|205133.2|205193.4|205143.4|205180.3|205130.3|11
1736878540000|2025-01-14 18:15:40|205183.4|205133.4|205182.6|205132.6|205183.4|205133.4|205182.6|205132.6|2
1736878550000|2025-01-14 18:15:50|205182.3|205132.3|205192.6|205142.6|205192.7|205142.7|205182.3|205132.3|14
1736878560000|2025-01-14 18:16:00|205189.9|205139.9|205192.4|205142.4|205192.8|205142.8|205189.9|205139.9|6
1736878580000|2025-01-14 18:16:20|205192|205142|205206.3|205156.3|205208.3|205158.3|205190|205140|5
1736878590000|2025-01-14 18:16:30|205206.6|205156.6|205205.2|205155.2|205207.1|205157.1|205202.2|205152.2|8
1736878600000|2025-01-14 18:16:40|205202.8|205152.8|205205.7|205155.7|205205.7|205155.7|205202.8|205152.8|4
1736878610000|2025-01-14 18:16:50|205205.4|205155.4|205206.3|205156.3|205206.5|205156.5|205204.8|205154.8|4
1736878630000|2025-01-14 18:17:10|205205.4|205155.4|205205.4|205155.4|205206.6|205156.6|205204.7|205154.7|6
1736878640000|2025-01-14 18:17:20|205206.4|205156.4|205206.4|205156.4|205206.8|205156.8|205206|205156|6
1736878650000|2025-01-14 18:17:30|205204.4|205154.4|205205.5|205155.5|205205.5|205155.5|205204.4|205154.4|2
1736878660000|2025-01-14 18:17:40|205202.9|205152.9|205207.3|205157.3|205207.3|205157.3|205202.9|205152.9|4
1736878670000|2025-01-14 18:17:50|205207.1|205157.1|205207.1|205157.1|205207.1|205157.1|205207.1|205157.1|1
1736878680000|2025-01-14 18:18:00|205205.4|205155.4|205205.9|205155.9|205206.2|205156.2|205205.4|205155.4|6
1736878690000|2025-01-14 18:18:10|205205.7|205155.7|205205.8|205155.8|205205.8|205155.8|205205.5|205155.5|3
1736878700000|2025-01-14 18:18:20|205205.5|205155.5|205205.5|205155.5|205205.5|205155.5|205205.5|205155.5|1
1736878710000|2025-01-14 18:18:30|205205.6|205155.6|205205.2|205155.2|205205.6|205155.6|205205.2|205155.2|6
1736878720000|2025-01-14 18:18:40|205205.8|205155.8|205205.7|205155.7|205205.8|205155.8|205205.4|205155.4|4
1736878730000|2025-01-14 18:18:50|205205.5|205155.5|205221.8|205171.8|205221.8|205171.8|205204.9|205154.9|6
1736878740000|2025-01-14 18:19:00|205223.5|205173.5|205219.5|205169.5|205223.5|205173.5|205214.6|205164.6|4
1736878750000|2025-01-14 18:19:10|205219.3|205169.3|205219.2|205169.2|205219.3|205169.3|205219.2|205169.2|2
1736878760000|2025-01-14 18:19:20|205219.9|205169.9|205231.9|205181.9|205232|205182|205219.9|205169.9|8
1736878770000|2025-01-14 18:19:30|205232.1|205182.1|205232.1|205182.1|205232.1|205182.1|205232.1|205182.1|1
1736878780000|2025-01-14 18:19:40|205232.3|205182.3|205228.5|205178.5|205232.3|205182.3|205228.3|205178.3|3
1736878790000|2025-01-14 18:19:50|205228.2|205178.2|205246.1|205196.1|205246.1|205196.1|205227.8|205177.8|7
1736878820000|2025-01-14 18:20:20|205247.1|205197.1|205319.9|205269.9|205319.9|205269.9|205247.1|205197.1|16
1736878830000|2025-01-14 18:20:30|205324.7|205274.7|205315.6|205265.6|205327.9|205277.9|205313.7|205263.7|21
1736878840000|2025-01-14 18:20:40|205309.7|205259.7|205305.8|205255.8|205310|205260|205305.2|205255.2|9
1736878850000|2025-01-14 18:20:50|205305.2|205255.2|205304|205254|205306.9|205256.9|205298.4|205248.4|8
1736878860000|2025-01-14 18:21:00|205303.8|205253.8|205302.5|205252.5|205303.8|205253.8|205302.5|205252.5|4
1736878870000|2025-01-14 18:21:10|205301.9|205251.9|205301.1|205251.1|205301.9|205251.9|205298.7|205248.7|9
1736878880000|2025-01-14 18:21:20|205301.9|205251.9|205301.1|205251.1|205301.9|205251.9|205297.8|205247.8|7
1736878890000|2025-01-14 18:21:30|205300.1|205250.1|205302.1|205252.1|205302.9|205252.9|205300.1|205250.1|8
1736878900000|2025-01-14 18:21:40|205301.6|205251.6|205303.1|205253.1|205303.1|205253.1|205301.6|205251.6|4
1736878910000|2025-01-14 18:21:50|205302.5|205252.5|205302.8|205252.8|205302.8|205252.8|205302.5|205252.5|2
1736878920000|2025-01-14 18:22:00|205302|205252|205297.5|205247.5|205302|205252|205297.5|205247.5|4
1736878930000|2025-01-14 18:22:10|205298.7|205248.7|205300.9|205250.9|205300.9|205250.9|205298.7|205248.7|6
1736878940000|2025-01-14 18:22:20|205301.6|205251.6|205301.6|205251.6|205301.6|205251.6|205301.6|205251.6|1
1736878950000|2025-01-14 18:22:30|205302.2|205252.2|205301.1|205251.1|205302.2|205252.2|205301.1|205251.1|3
1736878960000|2025-01-14 18:22:40|205300.4|205250.4|205300.2|205250.2|205301.2|205251.2|205299.8|205249.8|9
1736878970000|2025-01-14 18:22:50|205300.6|205250.6|205300.9|205250.9|205301.4|205251.4|205297.3|205247.3|4
1736878980000|2025-01-14 18:23:00|205301|205251|205295.8|205245.8|205301|205251|205291.8|205241.8|8
1736878990000|2025-01-14 18:23:10|205295.1|205245.1|205304.2|205254.2|205304.2|205254.2|205295.1|205245.1|7
1736879000000|2025-01-14 18:23:20|205304.7|205254.7|205304.6|205254.6|205304.7|205254.7|205304.6|205254.6|2
1736879010000|2025-01-14 18:23:30|205303.8|205253.8|205302.8|205252.8|205303.8|205253.8|205301.8|205251.8|9
1736879020000|2025-01-14 18:23:40|205302.2|205252.2|205297.2|205247.2|205302.4|205252.4|205297.2|205247.2|5
1736879030000|2025-01-14 18:23:50|205300.2|205250.2|205306.5|205256.5|205306.5|205256.5|205300.2|205250.2|5
1736879040000|2025-01-14 18:24:00|205308.9|205258.9|205309.5|205259.5|205311.9|205261.9|205308.9|205258.9|6
1736879050000|2025-01-14 18:24:10|205308.8|205258.8|205310.9|205260.9|205310.9|205260.9|205308.3|205258.3|6
1736879060000|2025-01-14 18:24:20|205309.7|205259.7|205308.9|205258.9|205310.3|205260.3|205308.7|205258.7|10
1736879070000|2025-01-14 18:24:30|205309.7|205259.7|205310.2|205260.2|205310.2|205260.2|205308.5|205258.5|11
1736879080000|2025-01-14 18:24:40|205308.7|205258.7|205308.5|205258.5|205310|205260|205308|205258|9
1736879090000|2025-01-14 18:24:50|205307.9|205257.9|205304.3|205254.3|205307.9|205257.9|205300.9|205250.9|7
1736879100000|2025-01-14 18:25:00|205299.1|205249.1|205296.3|205246.3|205299.1|205249.1|205290.4|205240.4|17
1736879110000|2025-01-14 18:25:10|205315.3|205225.3|205315.3|205225.3|205316.3|205226.3|205313.5|205223.5|6
1736879120000|2025-01-14 18:25:20|205316|205226|205316|205226|205316|205226|205316|205226|1
1736879130000|2025-01-14 18:25:30|205317|205227|205317|205227|205317|205227|205317|205227|1
1736879140000|2025-01-14 18:25:40|205317.2|205227.2|205317.2|205227.2|205317.2|205227.2|205317.2|205227.2|1
1736879150000|2025-01-14 18:25:50|205314.2|205224.2|205315.6|205225.6|205316.9|205226.9|205314.2|205224.2|7
1736879160000|2025-01-14 18:26:00|205316.4|205226.4|205317.3|205227.3|205317.4|205227.4|205316.4|205226.4|4
1736879170000|2025-01-14 18:26:10|205317|205227|205316.7|205226.7|205317|205227|205316.7|205226.7|4
1736879180000|2025-01-14 18:26:20|205316.8|205226.8|205344.8|205294.8|205354.4|205304.4|205312.7|205222.7|21
1736879190000|2025-01-14 18:26:30|205365.5|205275.5|205370.1|205280.1|205371.4|205281.4|205365.5|205275.5|10
1736879200000|2025-01-14 18:26:40|205369.1|205279.1|205337.4|205287.4|205369.5|205292.6|205337.4|205267.4|13
1736879210000|2025-01-14 18:26:50|205337.8|205287.8|205343.8|205293.8|205343.8|205293.8|205337|205287|4
1736879220000|2025-01-14 18:27:00|205344.2|205294.2|205334.4|205284.4|205344.2|205294.2|205334.4|205284.4|17
1736879230000|2025-01-14 18:27:10|205335.8|205285.8|205335|205285|205336.9|205286.9|205334.7|205284.7|7
1736879240000|2025-01-14 18:27:20|205334.9|205284.9|205333|205283|205334.9|205284.9|205333|205283|2
1736879250000|2025-01-14 18:27:30|205334.5|205284.5|205333.5|205283.5|205334.5|205284.5|205331.1|205281.1|6
1736879260000|2025-01-14 18:27:40|205334.5|205284.5|205334.4|205284.4|205334.5|205284.5|205334.4|205284.4|2
1736879270000|2025-01-14 18:27:50|205334.1|205284.1|205318.5|205268.5|205334.1|205284.1|205313|205263|12
1736879280000|2025-01-14 18:28:00|205317|205267|205329|205279|205329.8|205279.8|205317|205267|21
1736879290000|2025-01-14 18:28:10|205328.6|205278.6|205328|205278|205329.8|205279.8|205324.4|205274.4|12
1736879310000|2025-01-14 18:28:30|205327.9|205277.9|205327.1|205277.1|205328.5|205278.5|205327.1|205277.1|5
1736879320000|2025-01-14 18:28:40|205326.3|205276.3|205323.9|205273.9|205326.3|205276.3|205323.6|205273.6|4
1736879330000|2025-01-14 18:28:50|205324.6|205274.6|205324.9|205274.9|205324.9|205274.9|205324.6|205274.6|2
1736879340000|2025-01-14 18:29:00|205320.2|205270.2|205306|205256|205322|205272|205302.2|205252.2|12
1736879350000|2025-01-14 18:29:10|205308.9|205258.9|205306.1|205256.1|205308.9|205258.9|205306.1|205256.1|5
1736879360000|2025-01-14 18:29:20|205306|205256|205305.9|205255.9|205306|205256|205301.1|205251.1|5
1736879370000|2025-01-14 18:29:30|205301.2|205251.2|205305.4|205255.4|205305.4|205255.4|205301.2|205251.2|2
1736879380000|2025-01-14 18:29:40|205305.1|205255.1|205305.1|205255.1|205305.1|205255.1|205305.1|205255.1|1
1736879390000|2025-01-14 18:29:50|205305.6|205255.6|205327.8|205237.8|205327.8|205255.6|205305.4|205229.4|8
1736879400000|2025-01-14 18:30:00|205328.1|205238.1|205301.5|205251.5|205328.1|205253.5|205300|205236.2|6
1736879410000|2025-01-14 18:30:10|205300.2|205250.2|205291|205241|205324.1|205250.2|205275|205225|19
1736879420000|2025-01-14 18:30:20|205291.5|205241.5|205307.6|205257.6|205328.5|205278.5|205291.5|205241.5|16
1736879430000|2025-01-14 18:30:30|205306.3|205256.3|205312.3|205262.3|205312.9|205262.9|205306.3|205256.3|6
1736879440000|2025-01-14 18:30:40|205311.8|205261.8|205302.6|205252.6|205311.8|205261.8|205302.6|205252.6|7
1736879450000|2025-01-14 18:30:50|205305.5|205255.5|205294.4|205244.4|205305.5|205255.5|205294.4|205244.4|5
1736879460000|2025-01-14 18:31:00|205297.7|205247.7|205325.9|205275.9|205325.9|205275.9|205297.7|205247.7|15
1736879470000|2025-01-14 18:31:10|205325.6|205275.6|205343.6|205293.6|205343.6|205293.6|205325.6|205275.6|10
1736879480000|2025-01-14 18:31:20|205342.6|205292.6|205344.4|205294.4|205345|205295|205341.8|205291.8|6
1736879490000|2025-01-14 18:31:30|205345.2|205295.2|205345.3|205295.3|205347.2|205297.2|205343.8|205293.8|17
1736879500000|2025-01-14 18:31:40|205346.8|205296.8|205344.4|205294.4|205346.8|205296.8|205341|205291|9
1736879510000|2025-01-14 18:31:50|205346.3|205296.3|205343.4|205293.4|205347.6|205297.6|205341|205291|8
1736879520000|2025-01-14 18:32:00|205340.1|205290.1|205344.3|205294.3|205346.1|205296.1|205340.1|205290.1|7
1736879530000|2025-01-14 18:32:10|205340.9|205290.9|205343.9|205293.9|205343.9|205293.9|205340.9|205290.9|2
1736879540000|2025-01-14 18:32:20|205343.8|205293.8|205343.8|205293.8|205343.8|205293.8|205343.8|205293.8|1
1736879550000|2025-01-14 18:32:30|205344.9|205294.9|205317.1|205267.1|205344.9|205294.9|205315.2|205265.2|12
1736879560000|2025-01-14 18:32:40|205316.4|205266.4|205317.2|205267.2|205317.2|205267.2|205315.3|205265.3|5
1736879570000|2025-01-14 18:32:50|205316.6|205266.6|205316|205266|205316.6|205266.6|205316|205266|2
1736879580000|2025-01-14 18:33:00|205315.8|205265.8|205315.8|205265.8|205315.8|205265.8|205315.8|205265.8|1
1736879590000|2025-01-14 18:33:10|205313.8|205263.8|205298.1|205248.1|205313.8|205263.8|205290.1|205240.1|14
1736879600000|2025-01-14 18:33:20|205298.5|205248.5|205298.8|205248.8|205299.2|205249.2|205297.8|205247.8|8
1736879610000|2025-01-14 18:33:30|205298.7|205248.7|205298.7|205248.7|205298.7|205248.7|205298.7|205248.7|1
1736879620000|2025-01-14 18:33:40|205296.7|205246.7|205298.3|205248.3|205298.5|205248.5|205296.7|205246.7|5
1736879630000|2025-01-14 18:33:50|205295.6|205245.6|205298.4|205248.4|205298.4|205248.4|205295.6|205245.6|3
1736879640000|2025-01-14 18:34:00|205298.3|205248.3|205299.6|205249.6|205299.6|205249.6|205286.4|205236.4|10
1736879650000|2025-01-14 18:34:10|205300.6|205250.6|205300.4|205250.4|205300.6|205250.6|205297.9|205247.9|4
1736879660000|2025-01-14 18:34:20|205299.6|205249.6|205299.6|205249.6|205299.6|205249.6|205299.6|205249.6|1
1736879670000|2025-01-14 18:34:30|205299.4|205249.4|205298.6|205248.6|205299.4|205249.4|205298.6|205248.6|2
1736879680000|2025-01-14 18:34:40|205299.5|205249.5|205299.4|205249.4|205300.8|205250.8|205299.4|205249.4|5
1736879690000|2025-01-14 18:34:50|205300.3|205250.3|205300|205250|205300.3|205250.3|205300|205250|2
1736879700000|2025-01-14 18:35:00|205300.1|205250.1|205300.1|205250.1|205300.1|205250.1|205300.1|205250.1|1
1736879710000|2025-01-14 18:35:10|205300.5|205250.5|205300.3|205250.3|205300.5|205250.5|205300.3|205250.3|2
1736879720000|2025-01-14 18:35:20|205300|205250|205280.5|205230.5|205300|205250|205280.1|205230.1|9
1736879730000|2025-01-14 18:35:30|205279.7|205229.7|205279.7|205229.7|205280|205230|205279.7|205229.7|3
1736879740000|2025-01-14 18:35:40|205277.7|205227.7|205275.4|205225.4|205277.7|205227.7|205275.4|205225.4|4
1736879750000|2025-01-14 18:35:50|205277.5|205227.5|205283.2|205233.2|205283.4|205233.4|205277.5|205227.5|3
1736879760000|2025-01-14 18:36:00|205282.8|205232.8|205283.1|205233.1|205283.2|205233.2|205281.6|205231.6|5
1736879770000|2025-01-14 18:36:10|205283|205233|205276.2|205226.2|205283|205233|205274|205224|7
1736879780000|2025-01-14 18:36:20|205275.9|205225.9|205246.1|205196.1|205275.9|205225.9|205246.1|205196.1|12
1736879790000|2025-01-14 18:36:30|205248.4|205198.4|205243.6|205193.6|205248.4|205198.4|205243.5|205193.5|22
1736879800000|2025-01-14 18:36:40|205243.3|205193.3|205242.3|205192.3|205243.3|205193.3|205242.3|205192.3|2
1736879810000|2025-01-14 18:36:50|205241.9|205191.9|205241.9|205191.9|205241.9|205191.9|205241.9|205191.9|1
1736879820000|2025-01-14 18:37:00|205242.3|205192.3|205248.2|205198.2|205248.2|205198.2|205242.3|205192.3|9
1736879830000|2025-01-14 18:37:10|205247.5|205197.5|205243.3|205193.3|205247.5|205197.5|205243.3|205193.3|18
1736879840000|2025-01-14 18:37:20|205244.9|205194.9|205242.7|205192.7|205245.8|205195.8|205240.3|205190.3|22
1736879850000|2025-01-14 18:37:30|205243.1|205193.1|205243.9|205193.9|205247|205197|205243.1|205193.1|25
1736879860000|2025-01-14 18:37:40|205243.3|205193.3|205242.9|205192.9|205246.5|205196.5|205241.8|205191.8|25
1736879870000|2025-01-14 18:37:50|205245.2|205195.2|205246.7|205196.7|205247|205197|205242.9|205192.9|22
1736879880000|2025-01-14 18:38:00|205245.2|205195.2|205248|205198|205248|205198|205243|205193|13
1736879890000|2025-01-14 18:38:10|205246.4|205196.4|205246|205196|205248|205198|205244.8|205194.8|14
1736879900000|2025-01-14 18:38:20|205247.3|205197.3|205241.2|205191.2|205247.3|205197.3|205241.2|205191.2|29
1736879910000|2025-01-14 18:38:30|205241|205191|205243.4|205193.4|205246|205196|205241|205191|33
1736879920000|2025-01-14 18:38:40|205246.2|205196.2|205246|205196|205246.2|205196.2|205244.7|205194.7|13
1736879930000|2025-01-14 18:38:50|205244.6|205194.6|205246.5|205196.5|205247.4|205197.4|205244|205194|12
1736879940000|2025-01-14 18:39:00|205246.6|205196.6|205247.3|205197.3|205247.3|205197.3|205244.7|205194.7|14
1736879950000|2025-01-14 18:39:10|205246.6|205196.6|205247.6|205197.6|205247.6|205197.6|205246.6|205196.6|2
1736879960000|2025-01-14 18:39:20|205248.3|205198.3|205250|205200|205250|205200|205246.7|205196.7|8
1736879970000|2025-01-14 18:39:30|205248.6|205198.6|205249|205199|205249|205199|205248.1|205198.1|3
1736879980000|2025-01-14 18:39:40|205248.1|205198.1|205243.1|205193.1|205248.1|205198.1|205240|205190|23
1736879990000|2025-01-14 18:39:50|205241.9|205191.9|205243.8|205193.8|205245.7|205195.7|205241.2|205191.2|15
1736880000000|2025-01-14 18:40:00|205243.6|205193.6|205245.9|205195.9|205246|205196|205242.7|205192.7|14
1736880010000|2025-01-14 18:40:10|205244.4|205194.4|205249.6|205199.6|205249.6|205199.6|205241.6|205191.6|25
1736880020000|2025-01-14 18:40:20|205246.7|205196.7|205248.5|205198.5|205249.1|205199.1|205246.3|205196.3|8
1736880030000|2025-01-14 18:40:30|205247.6|205197.6|205247.4|205197.4|205251.2|205201.2|205246.2|205196.2|12
1736880040000|2025-01-14 18:40:40|205248.1|205198.1|205243|205193|205248.1|205198.1|205241.7|205191.7|29
1736880050000|2025-01-14 18:40:50|205241.3|205191.3|205245.9|205195.9|205247.3|205197.3|205241.2|205191.2|29
1736880060000|2025-01-14 18:41:00|205245.8|205195.8|205245.4|205195.4|205247.2|205197.2|205242.3|205192.3|25
1736880070000|2025-01-14 18:41:10|205245.3|205195.3|205243.9|205193.9|205246.4|205196.4|205242.5|205192.5|18
1736880080000|2025-01-14 18:41:20|205242.9|205192.9|205253.5|205203.5|205253.5|205203.5|205242.2|205192.2|15
1736880090000|2025-01-14 18:41:30|205254.7|205204.7|205255.2|205205.2|205273.1|205223.1|205252.6|205202.6|24
1736880100000|2025-01-14 18:41:40|205256.6|205206.6|205260.3|205210.3|205260.8|205210.8|205254.5|205204.5|17
1736880110000|2025-01-14 18:41:50|205261.2|205211.2|205262.3|205212.3|205263.3|205213.3|205260.4|205210.4|8
1736880120000|2025-01-14 18:42:00|205260|205210|205264.9|205214.9|205264.9|205214.9|205251.2|205201.2|14
1736880130000|2025-01-14 18:42:10|205264.7|205214.7|205270.3|205220.3|205279|205229|205264|205214|14
1736880140000|2025-01-14 18:42:20|205271.2|205221.2|205285.9|205235.9|205296.2|205246.2|205271.2|205221.2|8
1736880150000|2025-01-14 18:42:30|205285|205235|205282.7|205232.7|205285|205235|205282.7|205232.7|4
1736880160000|2025-01-14 18:42:40|205281.1|205231.1|205216.2|205166.2|205282.5|205232.5|205216.2|205166.2|15
1736880170000|2025-01-14 18:42:50|205219.7|205169.7|205218.9|205168.9|205221.9|205171.9|205218.8|205168.8|16
1736880180000|2025-01-14 18:43:00|205219.9|205169.9|205204|205154|205219.9|205169.9|205204|205154|9
1736880190000|2025-01-14 18:43:10|205203.9|205153.9|205213.2|205163.2|205213.2|205163.2|205201.5|205151.5|11
1736880200000|2025-01-14 18:43:20|205210.1|205160.1|205236.6|205146.6|205236.6|205166.3|205210.1|205146.1|11
1736880210000|2025-01-14 18:43:30|205236.4|205146.4|205237.3|205147.3|205238.2|205148.2|205235.7|205145.7|7
1736880220000|2025-01-14 18:43:40|205233.4|205143.4|205227.7|205137.7|205236.4|205146.4|205227.7|205137.7|7
1736880230000|2025-01-14 18:43:50|205229.8|205139.8|205265.2|205175.2|205265.2|205175.2|205229.8|205139.8|10
1736880240000|2025-01-14 18:44:00|205286.6|205196.6|205294.6|205204.6|205295.9|205205.9|205286.6|205196.6|11
1736880250000|2025-01-14 18:44:10|205293.3|205203.3|205297.2|205207.2|205297.2|205207.2|205291.3|205201.3|6
1736880260000|2025-01-14 18:44:20|205298.2|205208.2|205307.2|205257.2|205311.1|205261.1|205298.2|205208.2|19
1736880270000|2025-01-14 18:44:30|205307|205257|205301.9|205251.9|205307.5|205257.5|205301.7|205251.7|9
1736880280000|2025-01-14 18:44:40|205303.2|205253.2|205303.2|205253.2|205303.3|205253.3|205303.2|205253.2|3
1736880290000|2025-01-14 18:44:50|205306.9|205256.9|205315.5|205265.5|205315.5|205265.5|205306.9|205256.9|7
1736880300000|2025-01-14 18:45:00|205313.3|205263.3|205302.6|205252.6|205313.3|205263.3|205296.5|205246.5|14
1736880310000|2025-01-14 18:45:10|205302|205252|205302|205252|205302|205252|205302|205252|1
1736880320000|2025-01-14 18:45:20|205301.9|205251.9|205301.4|205251.4|205301.9|205251.9|205299|205249|4
1736880330000|2025-01-14 18:45:30|205301.5|205251.5|205300.5|205250.5|205302.5|205252.5|205299.9|205249.9|6
1736880340000|2025-01-14 18:45:40|205301.4|205251.4|205321.1|205231.1|205321.1|205251.4|205301.4|205231.1|2
1736880350000|2025-01-14 18:45:50|205320.9|205230.9|205264.2|205174.2|205320.9|205230.9|205262.9|205172.9|11
1736880360000|2025-01-14 18:46:00|205265.4|205175.4|205263.9|205173.9|205265.4|205175.4|205261.3|205171.3|10
1736880370000|2025-01-14 18:46:10|205262.5|205172.5|205264.9|205174.9|205268.2|205178.2|205262.5|205172.5|13
1736880380000|2025-01-14 18:46:20|205266.3|205176.3|205270.8|205180.8|205274.9|205184.9|205266.3|205176.3|12
1736880390000|2025-01-14 18:46:30|205270|205180|205270|205180|205271.1|205181.1|205270|205180|3
1736880400000|2025-01-14 18:46:40|205270.3|205180.3|205260.7|205170.7|205270.4|205186.6|205222.3|205170.1|20
1736880410000|2025-01-14 18:46:50|205260.5|205170.5|205260.4|205170.4|205261.3|205171.3|205259.6|205169.6|10
1736880420000|2025-01-14 18:47:00|205259.8|205169.8|205255|205165|205260|205170|205253.6|205163.6|16
1736880430000|2025-01-14 18:47:10|205254.6|205164.6|205254.7|205164.7|205256.2|205166.2|205250.2|205160.2|18
1736880440000|2025-01-14 18:47:20|205254.5|205164.5|205254.7|205164.7|205254.7|205164.7|205254.5|205164.5|2
1736880450000|2025-01-14 18:47:30|205251.9|205161.9|205255.6|205165.6|205255.8|205165.8|205251.9|205161.9|7
1736880460000|2025-01-14 18:47:40|205257.6|205167.6|205252.6|205162.6|205257.6|205167.6|205250.6|205160.6|7
1736880470000|2025-01-14 18:47:50|205251.8|205161.8|205241.5|205151.5|205255.7|205165.7|205238.7|205148.7|11
1736880480000|2025-01-14 18:48:00|205247|205157|205265.7|205175.7|205265.7|205175.7|205247|205157|8
1736880490000|2025-01-14 18:48:10|205266.7|205176.7|205263.2|205173.2|205267.9|205177.9|205263|205173|17
1736880500000|2025-01-14 18:48:20|205261.5|205171.5|205264.3|205174.3|205264.3|205174.3|205261.5|205171.5|4
1736880510000|2025-01-14 18:48:30|205261.5|205171.5|205259.8|205169.8|205261.5|205171.5|205259.8|205169.8|5
1736880520000|2025-01-14 18:48:40|205260.2|205170.2|205270.8|205180.8|205270.8|205180.8|205260.2|205170.2|3
1736880530000|2025-01-14 18:48:50|205269.5|205179.5|205271.4|205181.4|205271.4|205181.4|205269.5|205179.5|3
1736880550000|2025-01-14 18:49:10|205271.2|205181.2|205271|205181|205271.2|205181.2|205271|205181|2
1736880560000|2025-01-14 18:49:20|205269.1|205179.1|205270.8|205180.8|205270.8|205180.8|205269.1|205179.1|2
1736880590000|2025-01-14 18:49:50|205268.8|205178.8|205268.3|205178.3|205270.7|205180.7|205268.3|205178.3|3
1736880600000|2025-01-14 18:50:00|205270.2|205180.2|205251.8|205161.8|205270.2|205180.2|205251|205161|12
1736880610000|2025-01-14 18:50:10|205249.9|205159.9|205251.5|205161.5|205251.5|205161.5|205249.9|205159.9|2
1736880620000|2025-01-14 18:50:20|205251.9|205161.9|205251.9|205161.9|205251.9|205161.9|205251.9|205161.9|1
1736880630000|2025-01-14 18:50:30|205252.1|205162.1|205251.9|205161.9|205252.1|205162.1|205251.9|205161.9|2
1736880640000|2025-01-14 18:50:40|205251.3|205161.3|205251.3|205161.3|205251.3|205161.3|205251.3|205161.3|1
1736880660000|2025-01-14 18:51:00|205251.9|205161.9|205251.9|205161.9|205251.9|205161.9|205251.9|205161.9|1
1736880670000|2025-01-14 18:51:10|205252.3|205162.3|205252.3|205162.3|205252.3|205162.3|205252.3|205162.3|1
1736880680000|2025-01-14 18:51:20|205254.1|205164.1|205181.4|205131.4|205258.6|205168.6|205181.4|205131.4|7
1736880690000|2025-01-14 18:51:30|205184.7|205134.7|205179.8|205129.8|205186.8|205136.8|205174.1|205124.1|21
1736880700000|2025-01-14 18:51:40|205174.6|205124.6|205178.3|205128.3|205179.8|205129.8|205173.9|205123.9|5
1736880710000|2025-01-14 18:51:50|205178.1|205128.1|205179.5|205129.5|205179.8|205129.8|205178.1|205128.1|4
1736880720000|2025-01-14 18:52:00|205179.8|205129.8|205202.9|205152.9|205221.2|205154.3|205179.8|205129.8|11
1736880730000|2025-01-14 18:52:10|205203.1|205153.1|205218.4|205128.4|205218.4|205153.2|205202.8|205123.7|13
1736880740000|2025-01-14 18:52:20|205218.8|205128.8|205217.4|205127.4|205220.1|205130.1|205216.2|205126.2|7
1736880750000|2025-01-14 18:52:30|205223.3|205133.3|205224.7|205134.7|205224.7|205134.7|205220.4|205130.4|9
1736880760000|2025-01-14 18:52:40|205224.8|205134.8|205225.5|205135.5|205230.9|205140.9|205215.8|205125.8|11
1736880770000|2025-01-14 18:52:50|205226.7|205136.7|205229|205139|205232.1|205142.1|205226.7|205136.7|5
1736880780000|2025-01-14 18:53:00|205230.1|205140.1|205276.7|205226.7|205276.7|205226.7|205214.1|205140.1|21
1736880790000|2025-01-14 18:53:10|205276.8|205226.8|205276.7|205226.7|205276.8|205226.8|205275.4|205225.4|3
1736880800000|2025-01-14 18:53:20|205276.5|205226.5|205251.7|205201.7|205276.5|205226.5|205251.7|205201.7|11
1736880810000|2025-01-14 18:53:30|205253.2|205203.2|205257.3|205207.3|205257.3|205207.3|205247.3|205197.3|12
1736880820000|2025-01-14 18:53:40|205258.3|205208.3|205262.4|205212.4|205292.7|205242.7|205257.9|205207.9|18
1736880830000|2025-01-14 18:53:50|205261.7|205211.7|205262.5|205212.5|205262.5|205212.5|205261.4|205211.4|3
1736880840000|2025-01-14 18:54:00|205258.4|205208.4|205262|205212|205262|205212|205258.4|205208.4|4
1736880850000|2025-01-14 18:54:10|205265.8|205215.8|205278.7|205228.7|205281.9|205231.9|205265.8|205215.8|8
1736880870000|2025-01-14 18:54:30|205279.8|205229.8|205300.9|205210.9|205300.9|205229.8|205279.8|205209.1|4
1736880880000|2025-01-14 18:54:40|205298.8|205208.8|205298.7|205208.7|205300.6|205210.6|205298.7|205208.7|4
1736880890000|2025-01-14 18:54:50|205296.8|205206.8|205307.2|205217.2|205307.2|205217.2|205295.5|205205.5|9
1736880900000|2025-01-14 18:55:00|205306.9|205216.9|205304.7|205214.7|205306.9|205216.9|205304.7|205214.7|4
1736880910000|2025-01-14 18:55:10|205306.1|205216.1|205306.2|205216.2|205306.2|205216.2|205306.1|205216.1|2
1736880920000|2025-01-14 18:55:20|205306.5|205216.5|205251.3|205161.3|205306.5|205216.5|205251.3|205161.3|6
1736880930000|2025-01-14 18:55:30|205258|205168|205282|205192|205284.8|205194.8|205253.6|205163.6|19
1736880940000|2025-01-14 18:55:40|205283.2|205193.2|205294.2|205204.2|205304.5|205214.5|205283.1|205193.1|14
1736880950000|2025-01-14 18:55:50|205292.9|205202.9|205250.8|205200.8|205292.9|205216|205250.8|205183.5|20
1736880960000|2025-01-14 18:56:00|205251.8|205201.8|205264.6|205214.6|205282.8|205215.8|205251.8|205192.8|11
1736880970000|2025-01-14 18:56:10|205261.8|205211.8|205287|205237|205287.1|205237.1|205261.8|205211.8|13
1736880980000|2025-01-14 18:56:20|205287.5|205237.5|205294.2|205244.2|205295.2|205245.2|205282.1|205232.1|17
1736880990000|2025-01-14 18:56:30|205291.8|205241.8|205294.2|205244.2|205294.2|205244.2|205291.8|205241.8|3
1736881000000|2025-01-14 18:56:40|205293|205243|205287.2|205237.2|205293.7|205243.7|205286.7|205236.7|8
1736881010000|2025-01-14 18:56:50|205288.7|205238.7|205292.9|205242.9|205292.9|205242.9|205288.7|205238.7|2
1736881020000|2025-01-14 18:57:00|205291|205241|205287.6|205237.6|205291|205241|205286|205236|7
1736881030000|2025-01-14 18:57:10|205287.3|205237.3|205287.3|205237.3|205287.3|205237.3|205287.3|205237.3|1
1736881040000|2025-01-14 18:57:20|205287.2|205237.2|205288.9|205238.9|205290.2|205240.2|205287.2|205237.2|5
1736881050000|2025-01-14 18:57:30|205289|205239|205289|205239|205289|205239|205289|205239|1
1736881060000|2025-01-14 18:57:40|205289.5|205239.5|205305.9|205215.9|205305.9|205239.5|205287.6|205212.8|6
1736881080000|2025-01-14 18:58:00|205307.5|205217.5|205317.5|205227.5|205317.5|205247.7|205286.2|205217.5|9
1736881090000|2025-01-14 18:58:10|205317.7|205227.7|205317.7|205227.7|205317.7|205227.7|205317.7|205227.7|1
1736881110000|2025-01-14 18:58:30|205317.9|205227.9|205316.7|205226.7|205317.9|205227.9|205315.3|205225.3|5
1736881120000|2025-01-14 18:58:40|205314.9|205224.9|205316.9|205226.9|205317.4|205227.4|205314.9|205224.9|7
1736881130000|2025-01-14 18:58:50|205315.1|205225.1|205316.9|205226.9|205316.9|205226.9|205315.1|205225.1|7
1736881140000|2025-01-14 18:59:00|205315.9|205225.9|205296.7|205206.7|205315.9|205225.9|205296.2|205206.2|8
1736881150000|2025-01-14 18:59:10|205297.5|205207.5|205307.9|205217.9|205307.9|205217.9|205297.5|205207.5|5
1736881160000|2025-01-14 18:59:20|205309.4|205219.4|205310.6|205220.6|205313.5|205223.5|205309.4|205219.4|7
1736881170000|2025-01-14 18:59:30|205309.1|205219.1|205286.8|205236.8|205309.1|205236.8|205286.8|205215|8
1736881180000|2025-01-14 18:59:40|205286.5|205236.5|205286.3|205236.3|205286.5|205236.5|205286.3|205236.3|2
1736881190000|2025-01-14 18:59:50|205286.8|205236.8|205287.5|205237.5|205287.5|205237.5|205283.4|205233.4|10
1736881200000|2025-01-14 19:00:00|205286.8|205236.8|205286|205236|205291.1|205241.1|205284.9|205234.9|22
1736881210000|2025-01-14 19:00:10|205286.7|205236.7|205290.6|205240.6|205291.5|205241.5|205285.9|205235.9|18
1736881220000|2025-01-14 19:00:20|205290.7|205240.7|205290.6|205240.6|205297.7|205247.7|205290.6|205240.6|14
1736881230000|2025-01-14 19:00:30|205289.2|205239.2|205291|205241|205291|205241|205287|205237|7
1736881240000|2025-01-14 19:00:40|205290.1|205240.1|205290.8|205240.8|205292|205242|205290.1|205240.1|21
1736881250000|2025-01-14 19:00:50|205291.4|205241.4|205290.7|205240.7|205292.1|205242.1|205290.7|205240.7|16
1736881260000|2025-01-14 19:01:00|205291|205241|205290.9|205240.9|205292.8|205242.8|205290.9|205240.9|8
1736881270000|2025-01-14 19:01:10|205290|205240|205290|205240|205291.7|205241.7|205290|205240|3
1736881280000|2025-01-14 19:01:20|205289.7|205239.7|205290.4|205240.4|205290.6|205240.6|205289.7|205239.7|3
1736881290000|2025-01-14 19:01:30|205289.7|205239.7|205293.8|205243.8|205294.6|205244.6|205286.2|205236.2|13
1736881300000|2025-01-14 19:01:40|205294.7|205244.7|205296.8|205246.8|205296.8|205246.8|205294.7|205244.7|7
1736881310000|2025-01-14 19:01:50|205296.7|205246.7|205312.5|205222.5|205312.5|205246.7|205287.8|205222.3|9
1736881320000|2025-01-14 19:02:00|205313.7|205223.7|205313.5|205223.5|205314.3|205224.3|205311.5|205221.5|9
1736881330000|2025-01-14 19:02:10|205313.9|205223.9|205314.5|205224.5|205314.5|205224.5|205313.9|205223.9|4
1736881340000|2025-01-14 19:02:20|205314.1|205224.1|205297.8|205207.8|205314.1|205224.1|205297.8|205207.8|13
1736881350000|2025-01-14 19:02:30|205297.7|205207.7|205297.7|205207.7|205297.7|205207.7|205297.7|205207.7|1
1736881360000|2025-01-14 19:02:40|205293.6|205203.6|205297.4|205207.4|205297.8|205207.8|205293.6|205203.6|6
1736881370000|2025-01-14 19:02:50|205297.8|205207.8|205298.6|205208.6|205298.6|205208.6|205297.8|205207.8|2
1736881380000|2025-01-14 19:03:00|205297|205207|205298.2|205208.2|205298.2|205208.2|205296.6|205206.6|3
1736881400000|2025-01-14 19:03:20|205296.3|205206.3|205297.7|205207.7|205298.1|205208.1|205294.1|205204.1|4
1736881410000|2025-01-14 19:03:30|205295.5|205205.5|205269.7|205219.7|205298.2|205219.7|205268.7|205205.5|9
1736881420000|2025-01-14 19:03:40|205269.3|205219.3|205317|205227|205317.9|205227.9|205269.3|205214.9|11
1736881430000|2025-01-14 19:03:50|205316.9|205226.9|205316.8|205226.8|205316.9|205226.9|205316.8|205226.8|2
1736881440000|2025-01-14 19:04:00|205317.4|205227.4|205319.4|205229.4|205319.4|205229.4|205316.8|205226.8|6
1736881450000|2025-01-14 19:04:10|205318.8|205228.8|205319.2|205229.2|205319.2|205229.2|205318.8|205228.8|2
1736881460000|2025-01-14 19:04:20|205321.5|205231.5|205335|205285|205339.7|205289.7|205321.5|205231.5|19
1736881470000|2025-01-14 19:04:30|205334.5|205284.5|205359.4|205269.4|205360|205286.3|205333.1|205265.7|17
1736881480000|2025-01-14 19:04:40|205358.2|205268.2|205360.4|205270.4|205360.6|205270.6|205358.2|205268.2|7
1736881490000|2025-01-14 19:04:50|205360.8|205270.8|205370.3|205280.3|205371|205281|205360.8|205270.8|5
1736881500000|2025-01-14 19:05:00|205370.9|205280.9|205370.8|205280.8|205372.1|205282.1|205369.9|205279.9|7
1736881510000|2025-01-14 19:05:10|205371|205281|205371.1|205281.1|205371.1|205281.1|205371|205281|2
1736881530000|2025-01-14 19:05:30|205371.5|205281.5|205370.7|205280.7|205371.5|205281.5|205370.7|205280.7|2
1736881550000|2025-01-14 19:05:50|205372|205282|205404.9|205314.9|205404.9|205314.9|205370.4|205280.4|13
1736881560000|2025-01-14 19:06:00|205403.5|205313.5|205402.9|205312.9|205404.6|205314.6|205398.8|205308.8|9
1736881570000|2025-01-14 19:06:10|205402.8|205312.8|205402.8|205312.8|205402.8|205312.8|205402.8|205312.8|1
1736881580000|2025-01-14 19:06:20|205403.2|205313.2|205403.5|205313.5|205403.5|205313.5|205403.2|205313.2|2
1736881590000|2025-01-14 19:06:30|205404.8|205314.8|205404.8|205314.8|205404.8|205314.8|205404.8|205314.8|1
1736881600000|2025-01-14 19:06:40|205403.5|205313.5|205403.3|205313.3|205403.6|205313.6|205402.5|205312.5|5
1736881610000|2025-01-14 19:06:50|205403.5|205313.5|205403.2|205313.2|205403.5|205313.5|205402.6|205312.6|4
1736881620000|2025-01-14 19:07:00|205403.8|205313.8|205375|205285|205403.8|205313.8|205351.8|205285|7
1736881630000|2025-01-14 19:07:10|205375.7|205285.7|205401|205311|205401|205311|205375.3|205285.3|10
1736881640000|2025-01-14 19:07:20|205400|205310|205384.2|205294.2|205400|205310|205384.2|205294.2|6
1736881650000|2025-01-14 19:07:30|205384.5|205294.5|205384.5|205294.5|205384.5|205294.5|205384.5|205294.5|1
1736881660000|2025-01-14 19:07:40|205384.8|205294.8|205382.1|205292.1|205384.8|205294.8|205375.8|205285.8|8
1736881670000|2025-01-14 19:07:50|205378|205288|205380.7|205290.7|205381.8|205291.8|205377.5|205287.5|4
1736881680000|2025-01-14 19:08:00|205382.3|205292.3|205382.3|205292.3|205382.3|205292.3|205382.3|205292.3|1
1736881690000|2025-01-14 19:08:10|205382.1|205292.1|205382.1|205292.1|205382.1|205292.1|205382.1|205292.1|1
1736881700000|2025-01-14 19:08:20|205378|205288|205380.3|205290.3|205382.1|205292.1|205378|205288|8
1736881710000|2025-01-14 19:08:30|205381.9|205291.9|205380.7|205290.7|205381.9|205291.9|205380.5|205290.5|3
1736881720000|2025-01-14 19:08:40|205378.4|205288.4|205379.7|205289.7|205382|205292|205378.4|205288.4|5
1736881730000|2025-01-14 19:08:50|205382|205292|205382.1|205292.1|205382.1|205292.1|205379|205289|10
1736881740000|2025-01-14 19:09:00|205378.5|205288.5|205381.1|205291.1|205381.3|205291.3|205378.2|205288.2|12
1736881750000|2025-01-14 19:09:10|205382|205292|205382.2|205292.2|205382.2|205292.2|205382|205292|2
1736881760000|2025-01-14 19:09:20|205383.9|205293.9|205387.2|205297.2|205387.6|205297.6|205383.9|205293.9|3
1736881770000|2025-01-14 19:09:30|205387|205297|205310.4|205220.4|205387|205297|205300.9|205220.2|13
1736881780000|2025-01-14 19:09:40|205310.5|205220.5|205335.6|205245.6|205335.6|205276.5|205310.5|205220.5|13
1736881790000|2025-01-14 19:09:50|205335.4|205245.4|205335.9|205285.9|205355.1|205289.4|205335.4|205245.4|17
1736881800000|2025-01-14 19:10:00|205334.3|205284.3|205348.5|205298.5|205348.8|205298.8|205334.2|205284.2|6
1736881810000|2025-01-14 19:10:10|205348.4|205298.4|205356.6|205306.6|205356.6|205306.6|205348.4|205298.4|5
1736881820000|2025-01-14 19:10:20|205355.4|205305.4|205316|205226|205355.4|205305.4|205298.4|205225.5|22
1736881830000|2025-01-14 19:10:30|205316.1|205226.1|205314.3|205264.3|205319.8|205264.3|205313.2|205226|8
1736881840000|2025-01-14 19:10:40|205316.5|205266.5|205323.9|205273.9|205323.9|205273.9|205316.5|205266.5|3
1736881850000|2025-01-14 19:10:50|205324.9|205274.9|205315.8|205265.8|205325|205275|205315.8|205265.8|5
1736881860000|2025-01-14 19:11:00|205315.7|205265.7|205315.7|205265.7|205315.7|205265.7|205315.7|205265.7|1
1736881870000|2025-01-14 19:11:10|205315.3|205265.3|205315.3|205265.3|205315.3|205265.3|205315.3|205265.3|1
1736881880000|2025-01-14 19:11:20|205315.2|205265.2|205313.1|205263.1|205315.2|205265.2|205313.1|205263.1|3
1736881890000|2025-01-14 19:11:30|205298.9|205248.9|205295.5|205245.5|205298.9|205248.9|205295|205245|9
1736881900000|2025-01-14 19:11:40|205295|205245|205300.1|205250.1|205300.1|205250.1|205295|205245|10
1736881910000|2025-01-14 19:11:50|205300.2|205250.2|205299.5|205249.5|205301|205251|205298|205248|17
1736881920000|2025-01-14 19:12:00|205300.9|205250.9|205297.3|205247.3|205300.9|205250.9|205297|205247|8
1736881930000|2025-01-14 19:12:10|205297.1|205247.1|205292.2|205242.2|205297.1|205247.1|205288.4|205238.4|9
1736881940000|2025-01-14 19:12:20|205294.2|205244.2|205298.3|205248.3|205300.3|205250.3|205294.2|205244.2|8
1736881950000|2025-01-14 19:12:30|205289.4|205239.4|205289.8|205239.8|205290.5|205240.5|205289.4|205239.4|5
1736881960000|2025-01-14 19:12:40|205289.9|205239.9|205287|205237|205295.7|205245.7|205287|205237|12
1736881980000|2025-01-14 19:13:00|205287.9|205237.9|205289|205239|205291.4|205241.4|205287.9|205237.9|7
1736881990000|2025-01-14 19:13:10|205288.1|205238.1|205287.4|205237.4|205288.2|205238.2|205287.4|205237.4|3
1736882000000|2025-01-14 19:13:20|205286.5|205236.5|205246.8|205196.8|205286.5|205236.5|205242|205192|13
1736882010000|2025-01-14 19:13:30|205245.9|205195.9|205249.9|205199.9|205254.1|205204.1|205243.9|205193.9|11
1736882020000|2025-01-14 19:13:40|205249.6|205199.6|205248.1|205198.1|205254.7|205204.7|205245.6|205195.6|14
1736882030000|2025-01-14 19:13:50|205247.2|205197.2|205246.8|205196.8|205247.2|205197.2|205244.6|205194.6|9
1736882040000|2025-01-14 19:14:00|205246.2|205196.2|205245.9|205195.9|205246.5|205196.5|205243.5|205193.5|7
1736882050000|2025-01-14 19:14:10|205245.6|205195.6|205246.2|205196.2|205246.3|205196.3|205245.6|205195.6|4
1736882060000|2025-01-14 19:14:20|205248|205198|205253.7|205203.7|205255.1|205205.1|205248|205198|6
1736882070000|2025-01-14 19:14:30|205256.5|205206.5|205256|205206|205256.5|205206.5|205253.8|205203.8|4
1736882080000|2025-01-14 19:14:40|205254.6|205204.6|205253.8|205203.8|205254.6|205204.6|205252.9|205202.9|3
1736882090000|2025-01-14 19:14:50|205254.1|205204.1|205254.1|205204.1|205254.1|205204.1|205254.1|205204.1|1
1736882110000|2025-01-14 19:15:10|205253.4|205203.4|205271.9|205181.9|205271.9|205203.4|205252.3|205181.9|3
1736882130000|2025-01-14 19:15:30|205271.1|205181.1|205272.5|205182.5|205272.5|205182.5|205259.8|205169.8|6
1736882140000|2025-01-14 19:15:40|205272.9|205182.9|205243.1|205193.1|205273.5|205193.1|205243.1|205165.5|8
1736882150000|2025-01-14 19:15:50|205240.7|205190.7|205242.8|205192.8|205242.8|205192.8|205240.7|205190.7|2
1736882160000|2025-01-14 19:16:00|205244|205194|205318.5|205228.5|205320.5|205230.5|205244|205171.8|14
1736882170000|2025-01-14 19:16:10|205317.7|205227.7|205334.7|205244.7|205339.8|205249.8|205317.7|205227.7|17
1736882180000|2025-01-14 19:16:20|205334.8|205244.8|205348.7|205258.7|205349|205271.7|205318.4|205231.9|16
1736882190000|2025-01-14 19:16:30|205348.1|205258.1|205357.1|205267.1|205361.2|205271.2|205343|205253|14
1736882200000|2025-01-14 19:16:40|205356.9|205266.9|205356.8|205266.8|205357.7|205267.7|205356.7|205266.7|8
1736882210000|2025-01-14 19:16:50|205356.7|205266.7|205357.7|205267.7|205358.6|205268.6|205356.7|205266.7|5
1736882220000|2025-01-14 19:17:00|205356.7|205266.7|205356.7|205266.7|205356.7|205266.7|205356.7|205266.7|1
1736882230000|2025-01-14 19:17:10|205356.9|205266.9|205357.2|205267.2|205357.2|205267.2|205356.9|205266.9|2
1736882240000|2025-01-14 19:17:20|205357.3|205267.3|205357.3|205267.3|205357.3|205267.3|205357.3|205267.3|1
1736882250000|2025-01-14 19:17:30|205355|205265|205355.1|205265.1|205355.1|205265.1|205355|205265|2
1736882260000|2025-01-14 19:17:40|205355.6|205265.6|205355.4|205265.4|205355.6|205265.6|205355.4|205265.4|2
1736882270000|2025-01-14 19:17:50|205355|205265|205354.3|205264.3|205355|205265|205354.3|205264.3|3
1736882280000|2025-01-14 19:18:00|205355|205265|205353.1|205263.1|205355|205265|205353.1|205263.1|6
1736882290000|2025-01-14 19:18:10|205346.3|205256.3|205353.9|205263.9|205356.8|205266.8|205346.3|205256.3|14
1736882300000|2025-01-14 19:18:20|205353.6|205263.6|205355.1|205265.1|205355.3|205265.3|205353.6|205263.6|5
1736882310000|2025-01-14 19:18:30|205354.9|205264.9|205354.6|205264.6|205355|205265|205354.6|205264.6|4
1736882320000|2025-01-14 19:18:40|205353.5|205263.5|205358.5|205268.5|205361.4|205271.4|205339.3|205249.3|10
1736882330000|2025-01-14 19:18:50|205358.8|205268.8|205361.2|205271.2|205362.2|205272.2|205357.3|205267.3|6
1736882340000|2025-01-14 19:19:00|205360.7|205270.7|205358.5|205268.5|205360.7|205270.7|205358|205268|6
1736882350000|2025-01-14 19:19:10|205356.9|205266.9|205356.4|205266.4|205356.9|205266.9|205355.9|205265.9|4
1736882360000|2025-01-14 19:19:20|205356.3|205266.3|205356.3|205266.3|205356.3|205266.3|205356.3|205266.3|1
1736882370000|2025-01-14 19:19:30|205356.4|205266.4|205356.4|205266.4|205356.4|205266.4|205356.4|205266.4|1
1736882380000|2025-01-14 19:19:40|205354.7|205264.7|205354.7|205264.7|205354.7|205264.7|205354.7|205264.7|1
1736882390000|2025-01-14 19:19:50|205354.4|205264.4|205354.4|205264.4|205354.7|205264.7|205352.6|205262.6|5
1736882400000|2025-01-14 19:20:00|205354.2|205264.2|205354.4|205264.4|205354.4|205264.4|205354.2|205264.2|2
1736882410000|2025-01-14 19:20:10|205354.6|205264.6|205354.7|205264.7|205354.7|205264.7|205354.4|205264.4|10
1736882420000|2025-01-14 19:20:20|205354.6|205264.6|205354.9|205264.9|205355|205265|205354.4|205264.4|14
1736882430000|2025-01-14 19:20:30|205354.7|205264.7|205355|205265|205355.3|205265.3|205354|205264|13
1736882440000|2025-01-14 19:20:40|205355.3|205265.3|205355.3|205265.3|205355.7|205265.7|205355.3|205265.3|5
1736882450000|2025-01-14 19:20:50|205355|205265|205336.9|205286.9|205356|205287.8|205336.7|205265|7
1736882460000|2025-01-14 19:21:00|205332.3|205282.3|205311.3|205261.3|205333.8|205282.3|205310.1|205235.3|15
1736882470000|2025-01-14 19:21:10|205314.3|205264.3|205310.6|205260.6|205318.2|205268.2|205310.6|205260.6|12
1736882480000|2025-01-14 19:21:20|205312.2|205262.2|205310|205260|205315.6|205265.6|205307.9|205257.9|9
1736882490000|2025-01-14 19:21:30|205311.7|205261.7|205314.4|205264.4|205314.4|205264.4|205311.7|205261.7|5
1736882500000|2025-01-14 19:21:40|205315.4|205265.4|205324.5|205274.5|205324.8|205274.8|205315.2|205265.2|13
1736882510000|2025-01-14 19:21:50|205325.2|205275.2|205316|205266|205325.2|205275.2|205315.9|205265.9|14
1736882520000|2025-01-14 19:22:00|205315.9|205265.9|205318.2|205268.2|205318.7|205268.7|205315.9|205265.9|5
1736882530000|2025-01-14 19:22:10|205318|205268|205310.3|205260.3|205318|205268|205308.6|205258.6|10
1736882540000|2025-01-14 19:22:20|205305.7|205255.7|205264.6|205214.6|205309.1|205259.1|205262.5|205212.5|7
1736882550000|2025-01-14 19:22:30|205269.2|205219.2|205267.3|205217.3|205269.2|205219.2|205267.3|205217.3|2
1736882560000|2025-01-14 19:22:40|205263.4|205213.4|205233.6|205183.6|205263.4|205213.4|205232.6|205182.6|20
1736882570000|2025-01-14 19:22:50|205232.9|205182.9|205253.4|205203.4|205254.7|205204.7|205232.9|205182.9|11
1736882580000|2025-01-14 19:23:00|205252.8|205202.8|205255.2|205205.2|205255.2|205205.2|205252.8|205202.8|2
1736882590000|2025-01-14 19:23:10|205259.2|205209.2|205263.2|205213.2|205263.3|205213.3|205259.2|205209.2|6
1736882600000|2025-01-14 19:23:20|205261.7|205211.7|205263.3|205213.3|205263.3|205213.3|205261.7|205211.7|2
1736882610000|2025-01-14 19:23:30|205264.7|205214.7|205208.9|205158.9|205264.7|205214.7|205207.3|205157.3|16
1736882620000|2025-01-14 19:23:40|205208.8|205158.8|205208.2|205158.2|205209.1|205159.1|205208.2|205158.2|3
1736882640000|2025-01-14 19:24:00|205209.3|205159.3|205213.7|205163.7|205214.6|205164.6|205206.4|205156.4|7
1736882650000|2025-01-14 19:24:10|205213.5|205163.5|205212.9|205162.9|205213.5|205163.5|205212.6|205162.6|4
1736882660000|2025-01-14 19:24:20|205212|205162|205202.5|205152.5|205212|205162|205202.4|205152.4|11
1736882670000|2025-01-14 19:24:30|205203.2|205153.2|205206.7|205156.7|205207.6|205157.6|205203.2|205153.2|3
1736882680000|2025-01-14 19:24:40|205206|205156|205207.1|205157.1|205207.1|205157.1|205206|205156|2
1736882690000|2025-01-14 19:24:50|205208.3|205158.3|205207.9|205157.9|205208.5|205158.5|205206.8|205156.8|5
1736882700000|2025-01-14 19:25:00|205207.8|205157.8|205208.6|205158.6|205212|205162|205207.8|205157.8|6
1736882710000|2025-01-14 19:25:10|205207.7|205157.7|205216.6|205166.6|205219.8|205169.8|205200.3|205150.3|8
1736882720000|2025-01-14 19:25:20|205215.9|205165.9|205215.2|205165.2|205215.9|205165.9|205214.2|205164.2|3
1736882730000|2025-01-14 19:25:30|205216|205166|205217.5|205167.5|205217.5|205167.5|205216|205166|7
1736882740000|2025-01-14 19:25:40|205218.5|205168.5|205253.7|205163.7|205253.7|205199.4|205218.5|205163.7|8
1736882750000|2025-01-14 19:25:50|205264.2|205174.2|205267.2|205177.2|205267.2|205177.2|205264.2|205174.2|7
1736882760000|2025-01-14 19:26:00|205267.1|205177.1|205251|205201|205267.1|205203.6|205244.5|205177.1|7
1736882770000|2025-01-14 19:26:10|205252.3|205202.3|205263.9|205173.9|205265.1|205203.7|205239.4|205172.2|14
1736882780000|2025-01-14 19:26:20|205262.6|205172.6|205268.4|205178.4|205268.4|205178.4|205260.2|205170.2|6
1736882790000|2025-01-14 19:26:30|205269.5|205179.5|205271.7|205181.7|205272|205182|205269.5|205179.5|8
1736882800000|2025-01-14 19:26:40|205272.3|205182.3|205275.3|205185.3|205275.7|205185.7|205272.3|205182.3|4
1736882810000|2025-01-14 19:26:50|205275.2|205185.2|205275.2|205185.2|205275.2|205185.2|205275.2|205185.2|1
1736882820000|2025-01-14 19:27:00|205275.4|205185.4|205275.9|205185.9|205276|205186|205275.4|205185.4|4
1736882830000|2025-01-14 19:27:10|205275|205185|205260.4|205210.4|205277.2|205210.4|205259.8|205185|7
1736882840000|2025-01-14 19:27:20|205260.6|205210.6|205257.9|205207.9|205261.6|205211.6|205257.9|205207.9|7
1736882850000|2025-01-14 19:27:30|205259.1|205209.1|205290.4|205240.4|205292.2|205242.2|205259.1|205209.1|11
1736882860000|2025-01-14 19:27:40|205292.8|205242.8|205291.3|205241.3|205292.8|205242.8|205290.8|205240.8|4
1736882870000|2025-01-14 19:27:50|205290.5|205240.5|205290|205240|205290.5|205240.5|205290|205240|2
1736882880000|2025-01-14 19:28:00|205294.5|205244.5|205301.1|205251.1|205311.4|205261.4|205294.5|205244.5|11
1736882890000|2025-01-14 19:28:10|205301|205251|205302.8|205252.8|205303.9|205253.9|205301|205251|6
1736882910000|2025-01-14 19:28:30|205301.3|205251.3|205320.7|205270.7|205322.9|205272.9|205301.3|205251.3|13
1736882920000|2025-01-14 19:28:40|205321.6|205271.6|205296.7|205246.7|205321.6|205271.6|205295.7|205245.7|12
1736882930000|2025-01-14 19:28:50|205295.6|205245.6|205316|205266|205318.2|205268.2|205294.5|205244.5|19
1736882940000|2025-01-14 19:29:00|205316.9|205266.9|205316.9|205266.9|205316.9|205266.9|205316.9|205266.9|1
1736882950000|2025-01-14 19:29:10|205315.5|205265.5|205257|205207|205318.2|205268.2|205256.6|205206.6|14
1736882960000|2025-01-14 19:29:20|205256.8|205206.8|205260.4|205210.4|205265|205215|205253.1|205203.1|16
1736882970000|2025-01-14 19:29:30|205260.3|205210.3|205277.9|205227.9|205281.2|205231.2|205260.3|205210.3|9
1736882980000|2025-01-14 19:29:40|205280.8|205230.8|205309.1|205219.1|205309.1|205241.1|205280.8|205209|15
1736882990000|2025-01-14 19:29:50|205308.8|205218.8|205288.2|205238.2|205309.2|205241.9|205283.8|205217|14
1736883000000|2025-01-14 19:30:00|205287.3|205237.3|205297|205247|205297|205247|205287.1|205237.1|7
1736883010000|2025-01-14 19:30:10|205298.5|205248.5|205295|205245|205298.5|205248.5|205295|205245|10
1736883020000|2025-01-14 19:30:20|205294|205244|205292.2|205242.2|205294.7|205244.7|205291.7|205241.7|23
1736883030000|2025-01-14 19:30:30|205293.6|205243.6|205315.4|205225.4|205316.7|205246.1|205292.4|205223.4|16
1736883040000|2025-01-14 19:30:40|205315.6|205225.6|205315.5|205225.5|205317.1|205227.1|205315.5|205225.5|4
1736883050000|2025-01-14 19:30:50|205315.1|205225.1|205314.3|205224.3|205315.1|205225.1|205312.1|205222.1|10
1736883060000|2025-01-14 19:31:00|205316|205226|205317.3|205227.3|205318.7|205228.7|205315|205225|14
1736883070000|2025-01-14 19:31:10|205316.9|205226.9|205319|205229|205319.3|205229.3|205315.7|205225.7|8
1736883080000|2025-01-14 19:31:20|205318.6|205228.6|205329.4|205279.4|205333.3|205283.3|205318.6|205228.6|10
1736883090000|2025-01-14 19:31:30|205335.8|205285.8|205330.9|205280.9|205335.8|205285.8|205330.4|205280.4|8
1736883100000|2025-01-14 19:31:40|205331.3|205281.3|205330.1|205280.1|205333.1|205283.1|205330.1|205280.1|26
1736883110000|2025-01-14 19:31:50|205331.8|205281.8|205331.5|205281.5|205332.2|205282.2|205329.3|205279.3|15
1736883120000|2025-01-14 19:32:00|205331.9|205281.9|205332.3|205282.3|205333.2|205283.2|205330.8|205280.8|21
1736883130000|2025-01-14 19:32:10|205332.1|205282.1|205243.6|205193.6|205332.1|205282.1|205239.8|205187.6|27
1736883140000|2025-01-14 19:32:20|205243.5|205193.5|205267.5|205177.5|205294.8|205204.8|205243.5|205177.1|19
1736883150000|2025-01-14 19:32:30|205267.7|205177.7|205268.5|205178.5|205273.2|205183.2|205267.5|205177.5|6
1736883160000|2025-01-14 19:32:40|205271.9|205181.9|205269.3|205219.3|205308|205220.4|205265.1|205181.9|14
1736883170000|2025-01-14 19:32:50|205305.9|205215.9|205305.9|205215.9|205306.1|205216.1|205303.5|205213.5|9
1736883180000|2025-01-14 19:33:00|205306.1|205216.1|205304.1|205214.1|205310.1|205220.1|205304.1|205214.1|9
1736883190000|2025-01-14 19:33:10|205305|205215|205305.2|205215.2|205305.2|205215.2|205305|205215|2
1736883200000|2025-01-14 19:33:20|205308|205218|205303.2|205213.2|205308|205218|205302.9|205212.9|6
1736883210000|2025-01-14 19:33:30|205301.7|205211.7|205284.4|205234.4|205301.7|205237.7|205283.8|205211.7|6
1736883230000|2025-01-14 19:33:50|205283.6|205233.6|205283.6|205233.6|205283.6|205233.6|205283.6|205233.6|1
1736883240000|2025-01-14 19:34:00|205286.2|205236.2|205288.6|205238.6|205289.3|205239.3|205281|205231|12
1736883250000|2025-01-14 19:34:10|205293.5|205243.5|205329.1|205279.1|205333.8|205283.8|205293.5|205243.5|13
1736883260000|2025-01-14 19:34:20|205328.2|205278.2|205337.6|205287.6|205337.6|205287.6|205328.2|205278.2|19
1736883270000|2025-01-14 19:34:30|205337.3|205287.3|205336.3|205286.3|205338.4|205288.4|205336.3|205286.3|6
1736883280000|2025-01-14 19:34:40|205336.8|205286.8|205336.4|205286.4|205336.9|205286.9|205336.4|205286.4|3
1736883290000|2025-01-14 19:34:50|205336.3|205286.3|205337.6|205287.6|205337.6|205287.6|205336.3|205286.3|3
1736883300000|2025-01-14 19:35:00|205337.7|205287.7|205338|205288|205340|205290|205335.6|205285.6|11
1736883310000|2025-01-14 19:35:10|205338.9|205288.9|205338.8|205288.8|205339.1|205289.1|205338.8|205288.8|4
1736883320000|2025-01-14 19:35:20|205337.6|205287.6|205338.3|205288.3|205338.3|205288.3|205337.2|205287.2|4
1736883340000|2025-01-14 19:35:40|205338.2|205288.2|205337.9|205287.9|205338.2|205288.2|205337.9|205287.9|2
1736883350000|2025-01-14 19:35:50|205337.1|205287.1|205337.1|205287.1|205337.1|205287.1|205337.1|205287.1|1
1736883360000|2025-01-14 19:36:00|205343.3|205293.3|205400.6|205350.6|205424.7|205361|205343.3|205293.3|18
1736883370000|2025-01-14 19:36:10|205401.6|205351.6|205312.9|205262.9|205410.8|205351.6|205306.9|205256.9|20
1736883380000|2025-01-14 19:36:20|205313.1|205263.1|205289|205239|205323.6|205273.6|205289|205239|24
1736883390000|2025-01-14 19:36:30|205287.5|205237.5|205288.1|205238.1|205292.5|205242.5|205287.5|205237.5|13
1736883400000|2025-01-14 19:36:40|205295.4|205245.4|205288.6|205238.6|205295.4|205245.4|205288.6|205238.6|6
1736883410000|2025-01-14 19:36:50|205288.8|205238.8|205288.1|205238.1|205296.8|205246.8|205288.1|205238.1|10
1736883420000|2025-01-14 19:37:00|205287.9|205237.9|205238.6|205188.6|205287.9|205237.9|205236.9|205186.9|14
1736883430000|2025-01-14 19:37:10|205237.2|205187.2|205250.2|205200.2|205251.4|205201.4|205230.3|205180.3|12
1736883440000|2025-01-14 19:37:20|205252.2|205202.2|205257.9|205207.9|205260.7|205210.7|205252.2|205202.2|5
1736883450000|2025-01-14 19:37:30|205260.4|205210.4|205278.9|205228.9|205280.9|205230.9|205257|205207|12
1736883460000|2025-01-14 19:37:40|205281.5|205231.5|205283.1|205233.1|205286.2|205236.2|205280.5|205230.5|8
1736883470000|2025-01-14 19:37:50|205283.3|205233.3|205296.5|205246.5|205317.5|205246.5|205283.3|205227.5|3
1736883480000|2025-01-14 19:38:00|205296.1|205246.1|205299.8|205209.8|205299.8|205246.1|205286.9|205208.5|14
1736883490000|2025-01-14 19:38:10|205299.6|205209.6|205300.5|205210.5|205302.1|205212.1|205299.6|205209.6|5
1736883500000|2025-01-14 19:38:20|205304.8|205214.8|205287|205237|205312.8|205237|205287|205214.8|4
1736883510000|2025-01-14 19:38:30|205286.5|205236.5|205239.1|205189.1|205286.6|205236.6|205239.1|205189.1|16
1736883520000|2025-01-14 19:38:40|205238.9|205188.9|205267.9|205217.9|205267.9|205217.9|205238.8|205188.8|10
1736883530000|2025-01-14 19:38:50|205289.5|205239.5|205305.1|205255.1|205305.1|205255.1|205289.5|205239.5|16
1736883540000|2025-01-14 19:39:00|205305.2|205255.2|205324.7|205274.7|205327.2|205277.2|205304|205254|8
1736883550000|2025-01-14 19:39:10|205324.8|205274.8|205329.2|205279.2|205329.3|205279.3|205324.8|205274.8|7
1736883560000|2025-01-14 19:39:20|205330.5|205280.5|205328.2|205278.2|205330.5|205280.5|205324.5|205274.5|8
1736883570000|2025-01-14 19:39:30|205329.2|205279.2|205329.2|205279.2|205329.2|205279.2|205329.2|205279.2|1
1736883580000|2025-01-14 19:39:40|205349.8|205259.8|205349.8|205259.8|205349.8|205259.8|205349.8|205259.8|1
1736883590000|2025-01-14 19:39:50|205350|205260|205368.4|205278.4|205369.7|205279.7|205350|205260|9
1736883600000|2025-01-14 19:40:00|205366.9|205276.9|205367.3|205277.3|205369.7|205279.7|205366.9|205276.9|5
1736883610000|2025-01-14 19:40:10|205366.9|205276.9|205396.8|205306.8|205398.8|205308.8|205366.9|205276.9|5
1736883620000|2025-01-14 19:40:20|205399.1|205309.1|205396.8|205306.8|205399.1|205309.1|205396.5|205306.5|3
1736883630000|2025-01-14 19:40:30|205397|205307|205397.9|205307.9|205401|205311|205397|205307|4
1736883640000|2025-01-14 19:40:40|205399.5|205309.5|205398.4|205308.4|205399.5|205309.5|205398.4|205308.4|2
1736883650000|2025-01-14 19:40:50|205397.9|205307.9|205381.4|205331.4|205402.5|205333.1|205381.4|205307.9|7
1736883660000|2025-01-14 19:41:00|205382.7|205332.7|205333.2|205283.2|205382.7|205332.7|205332.1|205282.1|14
1736883670000|2025-01-14 19:41:10|205332.2|205282.2|205333.7|205283.7|205333.9|205283.9|205332.2|205282.2|5
1736883680000|2025-01-14 19:41:20|205333.6|205283.6|205333.9|205283.9|205333.9|205283.9|205333.6|205283.6|2
1736883690000|2025-01-14 19:41:30|205333.6|205283.6|205333.9|205283.9|205333.9|205283.9|205333.6|205283.6|2
1736883700000|2025-01-14 19:41:40|205333|205283|205332.1|205282.1|205333|205283|205332.1|205282.1|2
1736883710000|2025-01-14 19:41:50|205331.4|205281.4|205331.9|205281.9|205333.6|205283.6|205328.2|205278.2|4
1736883720000|2025-01-14 19:42:00|205332.6|205282.6|205332.8|205282.8|205335.6|205285.6|205332.5|205282.5|4
1736883730000|2025-01-14 19:42:10|205333.2|205283.2|205338.7|205288.7|205344.6|205294.6|205333|205283|7
1736883740000|2025-01-14 19:42:20|205342|205292|205345.7|205295.7|205352.2|205302.2|205342|205292|5
1736883750000|2025-01-14 19:42:30|205346.6|205296.6|205346.8|205296.8|205349|205299|205346.4|205296.4|8
1736883760000|2025-01-14 19:42:40|205349.3|205299.3|205345.5|205295.5|205349.3|205299.3|205342|205292|9
1736883770000|2025-01-14 19:42:50|205343.1|205293.1|205342.9|205292.9|205343.1|205293.1|205342.9|205292.9|2
1736883780000|2025-01-14 19:43:00|205342.7|205292.7|205340.2|205290.2|205342.7|205292.7|205339|205289|6
1736883790000|2025-01-14 19:43:10|205340.9|205290.9|205342.3|205292.3|205343.9|205293.9|205340.9|205290.9|7
1736883800000|2025-01-14 19:43:20|205342.4|205292.4|205340.7|205290.7|205342.4|205292.4|205340.7|205290.7|9
1736883810000|2025-01-14 19:43:30|205340.4|205290.4|205341.9|205291.9|205342.5|205292.5|205340.4|205290.4|7
1736883820000|2025-01-14 19:43:40|205342.2|205292.2|205342.5|205292.5|205344|205294|205342.2|205292.2|4
1736883830000|2025-01-14 19:43:50|205342.7|205292.7|205335.1|205285.1|205342.7|205292.7|205335.1|205285.1|7
1736883840000|2025-01-14 19:44:00|205335|205285|205335|205285|205335|205285|205335|205285|1
1736883850000|2025-01-14 19:44:10|205336.1|205286.1|205335|205285|205336.1|205286.1|205335|205285|3
1736883860000|2025-01-14 19:44:20|205335.9|205285.9|205336.8|205286.8|205338.1|205288.1|205335.9|205285.9|3
1736883870000|2025-01-14 19:44:30|205336.9|205286.9|205336.9|205286.9|205336.9|205286.9|205336.9|205286.9|1
1736883880000|2025-01-14 19:44:40|205337.3|205287.3|205337|205287|205337.3|205287.3|205337|205287|2
1736883890000|2025-01-14 19:44:50|205336|205286|205335.4|205285.4|205336|205286|205335.4|205285.4|5
1736883900000|2025-01-14 19:45:00|205336.2|205286.2|205389.8|205339.8|205389.8|205339.8|205336.2|205286.2|20
1736883910000|2025-01-14 19:45:10|205400.2|205350.2|205406.3|205356.3|205409.9|205359.9|205391.1|205341.1|19
1736883920000|2025-01-14 19:45:20|205406.4|205356.4|205395|205345|205406.4|205356.4|205395|205345|10
1736883930000|2025-01-14 19:45:30|205395.1|205345.1|205395.1|205345.1|205395.1|205345.1|205395.1|205345.1|1
1736883940000|2025-01-14 19:45:40|205396.3|205346.3|205406.5|205356.5|205407.3|205357.3|205396.3|205346.3|16
1736883950000|2025-01-14 19:45:50|205406.8|205356.8|205406.4|205356.4|205407.4|205357.4|205406.4|205356.4|4
1736883960000|2025-01-14 19:46:00|205403.8|205353.8|205405.4|205355.4|205412.7|205362.7|205403.1|205353.1|10
1736883970000|2025-01-14 19:46:10|205406.6|205356.6|205411.3|205361.3|205412.2|205362.2|205406|205356|9
1736883980000|2025-01-14 19:46:20|205411.5|205361.5|205434.9|205384.9|205439.8|205389.8|205411.3|205361.3|11
1736883990000|2025-01-14 19:46:30|205434.2|205384.2|205434|205384|205434.5|205384.5|205433.2|205383.2|7
1736884000000|2025-01-14 19:46:40|205435.4|205385.4|205422.4|205372.4|205451|205401|205422.4|205372.4|16
1736884010000|2025-01-14 19:46:50|205423.7|205373.7|205428.2|205378.2|205428.2|205378.2|205423.7|205373.7|6
1736884020000|2025-01-14 19:47:00|205425.8|205375.8|205428.3|205378.3|205431.6|205381.6|205425.1|205375.1|19
1736884030000|2025-01-14 19:47:10|205430.5|205380.5|205430.4|205380.4|205430.5|205380.5|205424.1|205374.1|15
1736884040000|2025-01-14 19:47:20|205429.8|205379.8|205428.9|205378.9|205431.9|205381.9|205428.9|205378.9|11
1736884050000|2025-01-14 19:47:30|205426.9|205376.9|205389.3|205339.3|205426.9|205376.9|205389.3|205339.3|16
1736884060000|2025-01-14 19:47:40|205382.7|205332.7|205380.6|205330.6|205383.5|205333.5|205380.1|205330.1|14
1736884070000|2025-01-14 19:47:50|205379.9|205329.9|205416.5|205366.5|205420.6|205370.6|205379.8|205329.8|12
1736884080000|2025-01-14 19:48:00|205417.3|205367.3|205417.1|205367.1|205417.6|205367.6|205416.2|205366.2|5
1736884090000|2025-01-14 19:48:10|205416.6|205366.6|205414.6|205364.6|205416.6|205366.6|205411.9|205361.9|11
1736884110000|2025-01-14 19:48:30|205416.7|205366.7|205411.9|205361.9|205416.7|205366.7|205411.9|205361.9|14
1736884120000|2025-01-14 19:48:40|205411.2|205361.2|205412.6|205362.6|205412.6|205362.6|205411.2|205361.2|5
1736884130000|2025-01-14 19:48:50|205413.2|205363.2|205412.5|205362.5|205416|205366|205412.5|205362.5|8
1736884140000|2025-01-14 19:49:00|205412.7|205362.7|205414.2|205364.2|205416.7|205366.7|205412.7|205362.7|5
1736884150000|2025-01-14 19:49:10|205414.6|205364.6|205416.4|205366.4|205416.4|205366.4|205414.6|205364.6|4
1736884160000|2025-01-14 19:49:20|205418.6|205368.6|205421.8|205371.8|205423.3|205373.3|205418.6|205368.6|7
1736884170000|2025-01-14 19:49:30|205421.7|205371.7|205421.7|205371.7|205421.7|205371.7|205421.7|205371.7|1
1736884180000|2025-01-14 19:49:40|205421.4|205371.4|205421.4|205371.4|205421.4|205371.4|205421.4|205371.4|1
1736884190000|2025-01-14 19:49:50|205423.3|205373.3|205427.4|205377.4|205431.1|205381.1|205421.5|205371.5|12
1736884200000|2025-01-14 19:50:00|205426.2|205376.2|205420.3|205370.3|205426.2|205376.2|205420.3|205370.3|5
1736884210000|2025-01-14 19:50:10|205419.3|205369.3|205420.1|205370.1|205420.3|205370.3|205419.3|205369.3|3
1736884220000|2025-01-14 19:50:20|205419|205369|205418|205368|205419|205369|205418|205368|2
1736884230000|2025-01-14 19:50:30|205438.7|205348.7|205437.8|205347.8|205438.7|205348.7|205437.8|205347.8|3
1736884260000|2025-01-14 19:51:00|205438.8|205348.8|205442|205352|205444.9|205354.9|205438.5|205348.5|11
1736884270000|2025-01-14 19:51:10|205441.3|205351.3|205428.3|205378.3|205449.9|205378.3|205426.4|205351.2|9
1736884280000|2025-01-14 19:51:20|205427.3|205377.3|205420.9|205370.9|205427.3|205377.3|205420.9|205370.9|11
1736884290000|2025-01-14 19:51:30|205420.4|205370.4|205415.6|205365.6|205422.2|205372.2|205415.6|205365.6|8
1736884300000|2025-01-14 19:51:40|205416.5|205366.5|205416.2|205366.2|205417.2|205367.2|205414.7|205364.7|19
1736884310000|2025-01-14 19:51:50|205409.8|205359.8|205418.8|205368.8|205419.4|205369.4|205406|205356|28
1736884320000|2025-01-14 19:52:00|205419.6|205369.6|205420.6|205370.6|205421|205371|205419.2|205369.2|11
1736884330000|2025-01-14 19:52:10|205420.2|205370.2|205420.5|205370.5|205420.6|205370.6|205419.7|205369.7|6
1736884340000|2025-01-14 19:52:20|205421.1|205371.1|205422.1|205372.1|205423.1|205373.1|205420.2|205370.2|10
1736884350000|2025-01-14 19:52:30|205421.2|205371.2|205420.1|205370.1|205422.2|205372.2|205420.1|205370.1|5
1736884360000|2025-01-14 19:52:40|205419.8|205369.8|205421.6|205371.6|205421.8|205371.8|205419.8|205369.8|5
1736884370000|2025-01-14 19:52:50|205421.7|205371.7|205423.2|205373.2|205423.2|205373.2|205421.7|205371.7|2
1736884380000|2025-01-14 19:53:00|205426.2|205376.2|205423.7|205373.7|205426.2|205376.2|205422.8|205372.8|9
1736884390000|2025-01-14 19:53:10|205423|205373|205422.1|205372.1|205423|205373|205421.6|205371.6|6
1736884400000|2025-01-14 19:53:20|205421.2|205371.2|205422.4|205372.4|205423.8|205373.8|205420.3|205370.3|11
1736884420000|2025-01-14 19:53:40|205421.2|205371.2|205422|205372|205422.8|205372.8|205418.1|205368.1|17
1736884430000|2025-01-14 19:53:50|205425.9|205375.9|205426.1|205376.1|205430.8|205380.8|205424.7|205374.7|13
1736884440000|2025-01-14 19:54:00|205426.6|205376.6|205419|205369|205426.6|205376.6|205418.2|205368.2|11
1736884450000|2025-01-14 19:54:10|205418.9|205368.9|205419.7|205369.7|205419.8|205369.8|205418.9|205368.9|3
1736884460000|2025-01-14 19:54:20|205420.8|205370.8|205416.6|205366.6|205421.1|205371.1|205416.6|205366.6|5
1736884470000|2025-01-14 19:54:30|205415.9|205365.9|205389.7|205339.7|205415.9|205365.9|205389.7|205339.7|6
1736884480000|2025-01-14 19:54:40|205380.9|205330.9|205388.9|205338.9|205393.2|205343.2|205380.9|205330.9|14
1736884490000|2025-01-14 19:54:50|205389.1|205339.1|205388.7|205338.7|205390.5|205340.5|205388.7|205338.7|5
1736884500000|2025-01-14 19:55:00|205389.8|205339.8|205331.9|205281.9|205389.8|205339.8|205331.9|205281.9|6
1736884510000|2025-01-14 19:55:10|205333.9|205283.9|205321.8|205271.8|205334.8|205284.8|205321|205271|12
1736884520000|2025-01-14 19:55:20|205321.9|205271.9|205363.5|205313.5|205365.1|205315.1|205319.6|205269.6|24
1736884530000|2025-01-14 19:55:30|205365|205315|205333.2|205283.2|205370.8|205320.8|205331.7|205281.7|23
1736884540000|2025-01-14 19:55:40|205331.9|205281.9|205328.3|205278.3|205331.9|205281.9|205327.2|205277.2|12
1736884550000|2025-01-14 19:55:50|205329.7|205279.7|205337.2|205287.2|205340|205290|205328.4|205278.4|19
1736884560000|2025-01-14 19:56:00|205336|205286|205333.1|205283.1|205343.9|205293.9|205332.9|205282.9|16
1736884570000|2025-01-14 19:56:10|205334.6|205284.6|205334.7|205284.7|205339.3|205289.3|205333.5|205283.5|18
1736884580000|2025-01-14 19:56:20|205327.1|205277.1|205320.4|205270.4|205327.1|205277.1|205319.2|205269.2|7
1736884590000|2025-01-14 19:56:30|205319.9|205269.9|205320.5|205270.5|205321.2|205271.2|205319.9|205269.9|5
1736884600000|2025-01-14 19:56:40|205320.7|205270.7|205362.4|205312.4|205369.6|205319.6|205320.7|205270.7|21
1736884610000|2025-01-14 19:56:50|205361.7|205311.7|205350.1|205300.1|205361.7|205311.7|205348.3|205298.3|11
1736884620000|2025-01-14 19:57:00|205351.3|205301.3|205351.7|205301.7|205352.2|205302.2|205351.3|205301.3|6
1736884630000|2025-01-14 19:57:10|205352.9|205302.9|205354.1|205304.1|205356.4|205306.4|205350.4|205300.4|12
1736884640000|2025-01-14 19:57:20|205357.2|205307.2|205321|205271|205357.2|205307.2|205317.6|205267.6|14
1736884650000|2025-01-14 19:57:30|205323.5|205273.5|205320.4|205270.4|205323.5|205273.5|205318.2|205268.2|8
1736884660000|2025-01-14 19:57:40|205320.6|205270.6|205321.8|205271.8|205322.7|205272.7|205320.6|205270.6|7
1736884670000|2025-01-14 19:57:50|205322.9|205272.9|205323.8|205273.8|205323.9|205273.9|205322.2|205272.2|17
1736884680000|2025-01-14 19:58:00|205328.3|205278.3|205323.6|205273.6|205328.3|205278.3|205322.6|205272.6|15
1736884690000|2025-01-14 19:58:10|205324.4|205274.4|205333.2|205283.2|205344.3|205294.3|205324.4|205274.4|21
1736884700000|2025-01-14 19:58:20|205332.9|205282.9|205344.7|205294.7|205344.7|205294.7|205331.4|205281.4|16
1736884710000|2025-01-14 19:58:30|205347.5|205297.5|205348.2|205298.2|205348.7|205298.7|205345.8|205295.8|13
1736884720000|2025-01-14 19:58:40|205348|205298|205345.5|205295.5|205348.7|205298.7|205345.5|205295.5|10
1736884730000|2025-01-14 19:58:50|205345.2|205295.2|205344.8|205294.8|205345.2|205295.2|205344.8|205294.8|2
1736884740000|2025-01-14 19:59:00|205345.3|205295.3|205346.4|205296.4|205346.4|205296.4|205328.9|205278.9|18
1736884750000|2025-01-14 19:59:10|205346.9|205296.9|205350.2|205300.2|205350.2|205300.2|205345.9|205295.9|5
1736884760000|2025-01-14 19:59:20|205369.8|205279.8|205323.5|205233.5|205370.1|205280.1|205323.5|205233.5|21
1736884770000|2025-01-14 19:59:30|205321.8|205231.8|205333|205243|205333.7|205243.7|205319.2|205229.2|13
1736884780000|2025-01-14 19:59:40|205331.4|205241.4|205335.6|205285.6|205338.2|205288.2|205323.5|205233.5|27
1736884790000|2025-01-14 19:59:50|205334.3|205284.3|205345.5|205295.5|205346.9|205296.9|205323.9|205273.9|36
1736884800000|2025-01-14 20:00:00|205343.2|205293.2|205335.8|205285.8|205347.2|205297.2|205332.7|205282.7|28
1736884810000|2025-01-14 20:00:10|205335.3|205285.3|205342.7|205292.7|205342.9|205292.9|205335.3|205285.3|10
1736884820000|2025-01-14 20:00:20|205341.7|205291.7|205343.5|205293.5|205343.7|205293.7|205341.7|205291.7|6
1736884830000|2025-01-14 20:00:30|205344.4|205294.4|205379.8|205329.8|205379.9|205329.9|205344.1|205294.1|13
1736884840000|2025-01-14 20:00:40|205380.5|205330.5|205388.3|205338.3|205391.1|205341.1|205379.8|205329.8|16
1736884850000|2025-01-14 20:00:50|205390.6|205340.6|205366.3|205316.3|205391|205341|205366.3|205316.3|26
1736884860000|2025-01-14 20:01:00|205365.9|205315.9|205359.1|205309.1|205370.6|205320.6|205357.6|205307.6|19
1736884870000|2025-01-14 20:01:10|205357.4|205307.4|205356.1|205306.1|205359.7|205309.7|205354.6|205304.6|17
1736884880000|2025-01-14 20:01:20|205355.4|205305.4|205357.3|205307.3|205357.3|205307.3|205354.4|205304.4|10
1736884890000|2025-01-14 20:01:30|205358.2|205308.2|205353|205303|205358.2|205308.2|205353|205303|19
1736884900000|2025-01-14 20:01:40|205353.2|205303.2|205358.7|205308.7|205358.7|205308.7|205353|205303|15
1736884910000|2025-01-14 20:01:50|205359.1|205309.1|205356.4|205306.4|205359.3|205309.3|205355.8|205305.8|16
1736884920000|2025-01-14 20:02:00|205358.1|205308.1|205355.7|205305.7|205359.5|205309.5|205355.7|205305.7|4
1736884930000|2025-01-14 20:02:10|205356.3|205306.3|205353.7|205303.7|205356.3|205306.3|205351.5|205301.5|7
1736884940000|2025-01-14 20:02:20|205353.3|205303.3|205353.9|205303.9|205353.9|205303.9|205352.6|205302.6|7
1736884950000|2025-01-14 20:02:30|205354|205304|205355.3|205305.3|205357.6|205307.6|205354|205304|7
1736884960000|2025-01-14 20:02:40|205354.3|205304.3|205381.7|205331.7|205384.1|205334.1|205353.4|205303.4|11
1736884970000|2025-01-14 20:02:50|205382.1|205332.1|205377|205327|205386.1|205336.1|205375.7|205325.7|16
1736884980000|2025-01-14 20:03:00|205377.3|205327.3|205379.8|205329.8|205383.1|205333.1|205376.5|205326.5|18
1736884990000|2025-01-14 20:03:10|205380.2|205330.2|205356.4|205266.4|205380.7|205330.7|205355.6|205265.6|16
1736885000000|2025-01-14 20:03:20|205356.7|205266.7|205325.6|205235.6|205361.3|205271.3|205325.6|205235.6|10
1736885010000|2025-01-14 20:03:30|205323.4|205233.4|205325.3|205235.3|205329.1|205239.1|205323.4|205233.4|12
1736885020000|2025-01-14 20:03:40|205323.3|205233.3|205325.8|205235.8|205345.9|205255.9|205323.3|205233.3|14
1736885030000|2025-01-14 20:03:50|205325.4|205235.4|205323.3|205233.3|205325.4|205235.4|205322.8|205232.8|6
1736885040000|2025-01-14 20:04:00|205323.9|205233.9|205317.8|205227.8|205325.7|205235.7|205311.7|205221.7|11
1736885050000|2025-01-14 20:04:10|205316.7|205226.7|205320|205230|205320.6|205230.6|205316.7|205226.7|11
1736885060000|2025-01-14 20:04:20|205320.7|205230.7|205320.7|205230.7|205320.7|205230.7|205320.7|205230.7|1
1736885070000|2025-01-14 20:04:30|205324|205234|205365|205275|205365|205275|205323.8|205233.8|17
1736885080000|2025-01-14 20:04:40|205369.4|205279.4|205375|205285|205381.5|205291.5|205369.4|205279.4|10
1736885090000|2025-01-14 20:04:50|205377.6|205287.6|205375.6|205285.6|205379.1|205289.1|205374.8|205284.8|6
1736885100000|2025-01-14 20:05:00|205374.8|205284.8|205374.5|205284.5|205375.5|205285.5|205374.4|205284.4|9
1736885110000|2025-01-14 20:05:10|205374.8|205284.8|205363.3|205273.3|205374.8|205284.8|205362.1|205272.1|15
1736885120000|2025-01-14 20:05:20|205365.5|205275.5|205354.8|205304.8|205368.6|205306.4|205352.7|205275.5|9
1736885130000|2025-01-14 20:05:30|205353.6|205303.6|205372.2|205322.2|205373.2|205323.2|205353|205303|13
1736885140000|2025-01-14 20:05:40|205369.8|205319.8|205363.3|205313.3|205372|205322|205363.3|205313.3|9
1736885150000|2025-01-14 20:05:50|205365.1|205315.1|205343.8|205293.8|205365.1|205315.1|205343.8|205293.8|24
1736885160000|2025-01-14 20:06:00|205342.8|205292.8|205360.6|205270.6|205362.7|205292.8|205342.8|205270.1|7
1736885180000|2025-01-14 20:06:20|205359.6|205269.6|205360.8|205270.8|205362.3|205272.3|205359.6|205269.6|3
1736885190000|2025-01-14 20:06:30|205364.1|205274.1|205362.7|205272.7|205364.1|205274.1|205362.4|205272.4|6
1736885200000|2025-01-14 20:06:40|205360.9|205270.9|205359.7|205269.7|205360.9|205270.9|205359.7|205269.7|2
1736885210000|2025-01-14 20:06:50|205361.5|205271.5|205359.9|205269.9|205363|205273|205359.1|205269.1|12
1736885220000|2025-01-14 20:07:00|205359.6|205269.6|205382.7|205332.7|205382.7|205332.7|205359.4|205269.4|16
1736885230000|2025-01-14 20:07:10|205378.9|205328.9|205375.2|205325.2|205379.3|205329.3|205375.2|205325.2|11
1736885240000|2025-01-14 20:07:20|205376.2|205326.2|205375.6|205325.6|205376.2|205326.2|205375.6|205325.6|2
1736885250000|2025-01-14 20:07:30|205378.2|205328.2|205381.3|205331.3|205382.2|205332.2|205378.2|205328.2|5
1736885260000|2025-01-14 20:07:40|205380.1|205330.1|205376|205326|205380.5|205330.5|205376|205326|5
1736885270000|2025-01-14 20:07:50|205375.9|205325.9|205372.4|205322.4|205375.9|205325.9|205372.4|205322.4|2
1736885280000|2025-01-14 20:08:00|205353.5|205303.5|205350|205300|205355|205305|205349.4|205299.4|13
1736885290000|2025-01-14 20:08:10|205348.8|205298.8|205345.3|205295.3|205348.8|205298.8|205345|205295|10
1736885300000|2025-01-14 20:08:20|205346.1|205296.1|205347.5|205297.5|205347.5|205297.5|205346.1|205296.1|4
1736885310000|2025-01-14 20:08:30|205342.7|205292.7|205348.5|205298.5|205348.8|205298.8|205342.7|205292.7|7
1736885320000|2025-01-14 20:08:40|205347.3|205297.3|205336.5|205286.5|205347.3|205297.3|205336.5|205286.5|10
1736885330000|2025-01-14 20:08:50|205334.5|205284.5|205304.8|205254.8|205334.5|205284.5|205304.8|205254.8|9
1736885340000|2025-01-14 20:09:00|205303.1|205253.1|205314.3|205264.3|205322.2|205272.2|205303.1|205253.1|23
1736885350000|2025-01-14 20:09:10|205314.5|205264.5|205309.6|205259.6|205315.4|205265.4|205307.2|205257.2|13
1736885360000|2025-01-14 20:09:20|205311.6|205261.6|205307.9|205257.9|205311.6|205261.6|205304.3|205254.3|19
1736885370000|2025-01-14 20:09:30|205306.8|205256.8|205306|205256|205309.8|205259.8|205306|205256|17
1736885380000|2025-01-14 20:09:40|205305.7|205255.7|205305.3|205255.3|205306.4|205256.4|205305.3|205255.3|5
1736885390000|2025-01-14 20:09:50|205304.6|205254.6|205304.4|205254.4|205304.8|205254.8|205302.5|205252.5|8
1736885400000|2025-01-14 20:10:00|205305.2|205255.2|205306.4|205256.4|205312.4|205262.4|205303.8|205253.8|27
1736885410000|2025-01-14 20:10:10|205306.3|205256.3|205312.5|205262.5|205312.5|205262.5|205305.2|205255.2|15
1736885420000|2025-01-14 20:10:20|205311.8|205261.8|205310.3|205260.3|205312.5|205262.5|205309.7|205259.7|25
1736885430000|2025-01-14 20:10:30|205310.6|205260.6|205311.9|205261.9|205311.9|205261.9|205305.9|205255.9|8
1736885440000|2025-01-14 20:10:40|205312|205262|205349.6|205299.6|205349.6|205299.6|205309.7|205259.7|13
1736885450000|2025-01-14 20:10:50|205349.7|205299.7|205349.3|205299.3|205349.8|205299.8|205347.1|205297.1|9
1736885460000|2025-01-14 20:11:00|205349.7|205299.7|205369.4|205279.4|205369.5|205301.9|205349.7|205279.4|6
1736885470000|2025-01-14 20:11:10|205367.7|205277.7|205367.5|205277.5|205371.6|205281.6|205367.5|205277.5|9
1736885480000|2025-01-14 20:11:20|205367.8|205277.8|205367.9|205277.9|205369.3|205279.3|205365.3|205275.3|14
1736885490000|2025-01-14 20:11:30|205365.3|205275.3|205368.3|205278.3|205368.5|205278.5|205365.3|205275.3|9
1736885500000|2025-01-14 20:11:40|205368.6|205278.6|205369|205279|205371.1|205281.1|205367.4|205277.4|8
1736885510000|2025-01-14 20:11:50|205369.4|205279.4|205376.9|205286.9|205376.9|205286.9|205369.4|205279.4|4
1736885520000|2025-01-14 20:12:00|205377.1|205287.1|205370|205280|205377.1|205287.1|205367.7|205277.7|13
1736885530000|2025-01-14 20:12:10|205368.2|205278.2|205369.9|205279.9|205372.9|205282.9|205368.2|205278.2|18
1736885540000|2025-01-14 20:12:20|205368.3|205278.3|205370.1|205280.1|205370.1|205280.1|205368.3|205278.3|2
1736885550000|2025-01-14 20:12:30|205369.9|205279.9|205360.3|205270.3|205369.9|205279.9|205360.3|205270.3|20
1736885560000|2025-01-14 20:12:40|205359.9|205269.9|205361.6|205271.6|205362.6|205272.6|205358.9|205268.9|22
1736885570000|2025-01-14 20:12:50|205360.7|205270.7|205360.2|205270.2|205362.1|205272.1|205359.6|205269.6|20
1736885580000|2025-01-14 20:13:00|205361.4|205271.4|205361.9|205271.9|205365.1|205275.1|205361.1|205271.1|20
1736885590000|2025-01-14 20:13:10|205361.5|205271.5|205361.8|205271.8|205361.8|205271.8|205360|205270|10
1736885600000|2025-01-14 20:13:20|205361.2|205271.2|205363.6|205273.6|205365.6|205275.6|205361.2|205271.2|20
1736885610000|2025-01-14 20:13:30|205364.4|205274.4|205364.9|205274.9|205366.2|205276.2|205363.5|205273.5|8
1736885620000|2025-01-14 20:13:40|205364.5|205274.5|205364.4|205274.4|205364.5|205274.5|205363.3|205273.3|9
1736885630000|2025-01-14 20:13:50|205363.9|205273.9|205365.4|205275.4|205365.4|205275.4|205363.9|205273.9|4
1736885640000|2025-01-14 20:14:00|205364.2|205274.2|205380.2|205290.2|205384.3|205294.3|205364.2|205274.2|14
1736885650000|2025-01-14 20:14:10|205379.8|205289.8|205371.7|205281.7|205379.8|205289.8|205370.1|205280.1|17
1736885660000|2025-01-14 20:14:20|205371.8|205281.8|205368.1|205278.1|205371.8|205281.8|205368.1|205278.1|3
1736885670000|2025-01-14 20:14:30|205366.7|205276.7|205383.7|205293.7|205388.5|205298.5|205365.3|205275.3|16
1736885680000|2025-01-14 20:14:40|205384|205294|205382.6|205292.6|205385|205295|205382.6|205292.6|5
1736885690000|2025-01-14 20:14:50|205384.3|205294.3|205382.7|205292.7|205384.3|205294.3|205382.7|205292.7|5
1736885700000|2025-01-14 20:15:00|205380.6|205290.6|205360.1|205270.1|205381|205291|205358.7|205268.7|20
1736885710000|2025-01-14 20:15:10|205360.5|205270.5|205383.7|205293.7|205385.1|205295.1|205360.5|205270.5|16
1736885720000|2025-01-14 20:15:20|205384|205294|205383.9|205293.9|205385.1|205295.1|205383.9|205293.9|7
1736885730000|2025-01-14 20:15:30|205384.9|205294.9|205382.5|205292.5|205384.9|205294.9|205381|205291|13
1736885740000|2025-01-14 20:15:40|205380.7|205290.7|205380.8|205290.8|205381.7|205291.7|205372.6|205282.6|12
1736885750000|2025-01-14 20:15:50|205379.6|205289.6|205375.7|205285.7|205379.6|205289.6|205375.5|205285.5|5
1736885760000|2025-01-14 20:16:00|205377.4|205287.4|205377.3|205287.3|205377.4|205287.4|205370.9|205280.9|9
1736885770000|2025-01-14 20:16:10|205377.4|205287.4|205384.2|205294.2|205384.2|205294.2|205377.4|205287.4|5
1736885780000|2025-01-14 20:16:20|205387.9|205297.9|205445.4|205355.4|205448.4|205358.4|205387.9|205297.9|20
1736885790000|2025-01-14 20:16:30|205446.4|205356.4|205444.6|205354.6|205447.6|205357.6|205442.8|205352.8|15
1736885800000|2025-01-14 20:16:40|205442.6|205352.6|205447.5|205357.5|205449.3|205359.3|205442.6|205352.6|14
1736885810000|2025-01-14 20:16:50|205444.2|205354.2|205446.8|205356.8|205447.6|205357.6|205442.9|205352.9|6
1736885820000|2025-01-14 20:17:00|205449.2|205359.2|205449.7|205359.7|205450|205360|205448.4|205358.4|5
1736885830000|2025-01-14 20:17:10|205445.5|205355.5|205449.4|205359.4|205449.4|205359.4|205445.5|205355.5|3
1736885840000|2025-01-14 20:17:20|205446.7|205356.7|205446.1|205356.1|205448.7|205358.7|205445.4|205355.4|6
1736885850000|2025-01-14 20:17:30|205443.6|205353.6|205442.7|205352.7|205444.6|205354.6|205437.1|205347.1|6
1736885860000|2025-01-14 20:17:40|205444.1|205354.1|205447.5|205357.5|205452.1|205362.1|205444.1|205354.1|5
1736885870000|2025-01-14 20:17:50|205448.6|205358.6|205447.4|205357.4|205448.6|205358.6|205447.3|205357.3|4
1736885880000|2025-01-14 20:18:00|205448.2|205358.2|205447.7|205357.7|205448.4|205358.4|205446|205356|5
1736885890000|2025-01-14 20:18:10|205449.1|205359.1|205449.1|205359.1|205449.1|205359.1|205449.1|205359.1|1
1736885910000|2025-01-14 20:18:30|205447.5|205357.5|205449.8|205359.8|205450.8|205360.8|205447.5|205357.5|9
1736885920000|2025-01-14 20:18:40|205448.5|205358.5|205449.2|205359.2|205451.3|205361.3|205448.4|205358.4|13
1736885930000|2025-01-14 20:18:50|205447.3|205357.3|205454|205364|205454|205364|205446.3|205356.3|6
1736885940000|2025-01-14 20:19:00|205454.3|205364.3|205438.6|205348.6|205455.5|205365.5|205436.8|205346.8|7
1736885950000|2025-01-14 20:19:10|205441.5|205351.5|205410.1|205320.1|205441.5|205351.5|205407.1|205317.1|10
1736885960000|2025-01-14 20:19:20|205409.8|205319.8|205398.9|205308.9|205409.8|205319.8|205398.9|205308.9|9
1736885970000|2025-01-14 20:19:30|205397.6|205307.6|205400.1|205310.1|205403.6|205313.6|205395.1|205305.1|14
1736885980000|2025-01-14 20:19:40|205399.9|205309.9|205401.9|205311.9|205402.2|205312.2|205399.9|205309.9|9
1736885990000|2025-01-14 20:19:50|205399.7|205309.7|205402|205312|205402.4|205312.4|205399.7|205309.7|6
1736886000000|2025-01-14 20:20:00|205400.8|205310.8|205402|205312|205402.2|205312.2|205400.3|205310.3|7
1736886010000|2025-01-14 20:20:10|205402.4|205312.4|205402.4|205312.4|205402.4|205312.4|205402.4|205312.4|1
1736886030000|2025-01-14 20:20:30|205400.4|205310.4|205394.6|205304.6|205402.2|205312.2|205392.2|205302.2|7
1736886040000|2025-01-14 20:20:40|205392.4|205302.4|205392.4|205302.4|205392.4|205302.4|205392.4|205302.4|1
1736886050000|2025-01-14 20:20:50|205391.6|205301.6|205402.8|205312.8|205402.8|205312.8|205391.6|205301.6|13
1736886060000|2025-01-14 20:21:00|205400.6|205310.6|205402.2|205312.2|205402.2|205312.2|205400.4|205310.4|6
1736886070000|2025-01-14 20:21:10|205400.8|205310.8|205402.1|205312.1|205402.1|205312.1|205400.8|205310.8|2
1736886080000|2025-01-14 20:21:20|205401.9|205311.9|205399.9|205309.9|205401.9|205311.9|205399.9|205309.9|3
1736886090000|2025-01-14 20:21:30|205399.8|205309.8|205401.7|205311.7|205401.7|205311.7|205399.8|205309.8|4
1736886100000|2025-01-14 20:21:40|205408.9|205318.9|205401|205311|205408.9|205318.9|205401|205311|4
1736886110000|2025-01-14 20:21:50|205399.5|205309.5|205400.6|205310.6|205400.9|205310.9|205399.5|205309.5|5
1736886120000|2025-01-14 20:22:00|205401.3|205311.3|205395.7|205305.7|205401.3|205311.3|205393.5|205303.5|6
1736886130000|2025-01-14 20:22:10|205397.2|205307.2|205402.9|205312.9|205402.9|205312.9|205397.2|205307.2|6
1736886140000|2025-01-14 20:22:20|205403.4|205313.4|205404.9|205314.9|205404.9|205314.9|205403.4|205313.4|2
1736886150000|2025-01-14 20:22:30|205406.6|205316.6|205411.7|205321.7|205411.7|205321.7|205406.6|205316.6|3
1736886160000|2025-01-14 20:22:40|205411.2|205321.2|205401.1|205311.1|205411.2|205321.2|205401.1|205311.1|9
1736886170000|2025-01-14 20:22:50|205400.1|205310.1|205379|205289|205400.1|205310.1|205376.8|205286.8|18
1736886180000|2025-01-14 20:23:00|205377.7|205287.7|205353.7|205263.7|205377.9|205287.9|205348.9|205258.9|18
1736886190000|2025-01-14 20:23:10|205356|205266|205358.4|205268.4|205358.9|205268.9|205350.6|205260.6|16
1736886200000|2025-01-14 20:23:20|205359.9|205269.9|205355.5|205265.5|205359.9|205269.9|205351.3|205261.3|20
1736886210000|2025-01-14 20:23:30|205354|205264|205362.3|205272.3|205367|205277|205337.3|205247.3|14
1736886220000|2025-01-14 20:23:40|205363.7|205273.7|205357|205267|205363.7|205273.7|205357|205267|13
1736886230000|2025-01-14 20:23:50|205357.8|205267.8|205338.7|205248.7|205357.8|205267.8|205337.6|205247.6|7
1736886240000|2025-01-14 20:24:00|205336|205246|205342.1|205252.1|205346.4|205256.4|205335.8|205245.8|20
1736886250000|2025-01-14 20:24:10|205341.9|205251.9|205337.6|205247.6|205342.1|205252.1|205337.6|205247.6|6
1736886260000|2025-01-14 20:24:20|205338|205248|205335.4|205245.4|205338|205248|205334|205244|4
1736886270000|2025-01-14 20:24:30|205335.6|205245.6|205335.6|205245.6|205337.8|205247.8|205335.4|205245.4|8
1736886280000|2025-01-14 20:24:40|205335.7|205245.7|205335.5|205245.5|205339|205249|205334|205244|9
1736886290000|2025-01-14 20:24:50|205335.1|205245.1|205334|205244|205336.2|205246.2|205333.9|205243.9|5
1736886300000|2025-01-14 20:25:00|205333.2|205243.2|205329.6|205239.6|205333.2|205243.2|205329.6|205239.6|4
1736886310000|2025-01-14 20:25:10|205330|205240|205329.6|205239.6|205330|205240|205329.6|205239.6|2
1736886320000|2025-01-14 20:25:20|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|205330.4|205240.4|1
1736886330000|2025-01-14 20:25:30|205329.8|205239.8|205329.3|205239.3|205329.8|205239.8|205328.8|205238.8|3
1736886340000|2025-01-14 20:25:40|205329.8|205239.8|205329.3|205239.3|205329.8|205239.8|205329.3|205239.3|2
1736886350000|2025-01-14 20:25:50|205328.3|205238.3|205328.3|205238.3|205328.3|205238.3|205328.3|205238.3|1
1736886360000|2025-01-14 20:26:00|205329|205239|205347.3|205297.3|205349.7|205299.7|205326|205238.8|18
1736886370000|2025-01-14 20:26:10|205344.1|205294.1|205338.3|205288.3|205344.1|205294.1|205338.3|205288.3|11
1736886380000|2025-01-14 20:26:20|205340.2|205290.2|205355|205305|205359|205309|205339.6|205289.6|11
1736886390000|2025-01-14 20:26:30|205354.8|205304.8|205353.5|205303.5|205355.5|205305.5|205348.8|205298.8|10
1736886400000|2025-01-14 20:26:40|205352.2|205302.2|205351.9|205301.9|205356.7|205306.7|205351.7|205301.7|9
1736886410000|2025-01-14 20:26:50|205349.1|205299.1|205347.7|205297.7|205351.5|205301.5|205347.7|205297.7|6
1736886420000|2025-01-14 20:27:00|205346.5|205296.5|205346.2|205296.2|205346.5|205296.5|205344.1|205294.1|8
1736886430000|2025-01-14 20:27:10|205344.8|205294.8|205363.4|205273.4|205363.4|205294.8|205342.4|205268|9
1736886440000|2025-01-14 20:27:20|205361.9|205271.9|205357.2|205267.2|205363.2|205273.2|205349.7|205259.7|11
1736886450000|2025-01-14 20:27:30|205353.8|205263.8|205324.6|205234.6|205353.8|205263.8|205322.1|205232.1|20
1736886460000|2025-01-14 20:27:40|205324.3|205234.3|205323.7|205233.7|205324.6|205234.6|205321.2|205231.2|10
1736886470000|2025-01-14 20:27:50|205324|205234|205316.5|205226.5|205324|205234|205312.3|205222.3|10
1736886480000|2025-01-14 20:28:00|205314.8|205224.8|205314.9|205224.9|205314.9|205224.9|205313.8|205223.8|5
1736886490000|2025-01-14 20:28:10|205314.4|205224.4|205313.3|205223.3|205316.2|205226.2|205298.3|205208.3|13
1736886500000|2025-01-14 20:28:20|205311.7|205221.7|205310.7|205220.7|205314|205224|205307.3|205217.3|8
1736886510000|2025-01-14 20:28:30|205311.2|205221.2|205309.3|205219.3|205311.2|205221.2|205309.3|205219.3|2
1736886520000|2025-01-14 20:28:40|205299.8|205209.8|205294.5|205204.5|205299.8|205209.8|205294.5|205204.5|9
1736886530000|2025-01-14 20:28:50|205296.2|205206.2|205296|205206|205297.4|205207.4|205295|205205|7
1736886540000|2025-01-14 20:29:00|205295.3|205205.3|205292.5|205202.5|205295.3|205205.3|205287.9|205197.9|12
1736886550000|2025-01-14 20:29:10|205292.2|205202.2|205292.9|205202.9|205293.3|205203.3|205292.2|205202.2|5
1736886560000|2025-01-14 20:29:20|205292.4|205202.4|205297.7|205207.7|205297.7|205207.7|205292.2|205202.2|8
1736886570000|2025-01-14 20:29:30|205299.7|205209.7|205294.4|205204.4|205299.7|205209.7|205293.7|205203.7|17
1736886580000|2025-01-14 20:29:40|205293.6|205203.6|205285.9|205195.9|205293.6|205203.6|205284.6|205194.6|14
1736886590000|2025-01-14 20:29:50|205286|205196|205283.6|205193.6|205286|205196|205283.6|205193.6|4
1736886600000|2025-01-14 20:30:00|205283|205193|205293.3|205203.3|205293.3|205203.3|205280.3|205190.3|23
1736886610000|2025-01-14 20:30:10|205293.5|205203.5|205296.7|205206.7|205297.7|205207.7|205293.5|205203.5|16
1736886620000|2025-01-14 20:30:20|205297.8|205207.8|205300.6|205210.6|205304.3|205214.3|205297.8|205207.8|10
1736886630000|2025-01-14 20:30:30|205301.3|205211.3|205297|205207|205301.3|205211.3|205296.8|205206.8|14
1736886640000|2025-01-14 20:30:40|205297.7|205207.7|205297.9|205207.9|205299.9|205209.9|205297.3|205207.3|8
1736886650000|2025-01-14 20:30:50|205299.9|205209.9|205302.3|205212.3|205302.9|205212.9|205297.6|205207.6|10
1736886660000|2025-01-14 20:31:00|205304.5|205214.5|205301.9|205251.9|205304.5|205252.1|205295.7|205214.5|22
1736886670000|2025-01-14 20:31:10|205301|205251|205301.6|205251.6|205302|205252|205299.1|205249.1|14
1736886680000|2025-01-14 20:31:20|205302.6|205252.6|205303.4|205253.4|205305|205255|205294.2|205244.2|19
1736886690000|2025-01-14 20:31:30|205305.9|205255.9|205303.1|205253.1|205307|205257|205295.1|205245.1|17
1736886700000|2025-01-14 20:31:40|205302.6|205252.6|205304.8|205254.8|205304.8|205254.8|205299.8|205249.8|12
1736886710000|2025-01-14 20:31:50|205306.1|205256.1|205303.1|205253.1|205306.1|205256.1|205302.4|205252.4|7
1736886720000|2025-01-14 20:32:00|205302.5|205252.5|205305.2|205255.2|205306|205256|205302.5|205252.5|8
1736886730000|2025-01-14 20:32:10|205305.3|205255.3|205302.4|205252.4|205305.7|205255.7|205302.4|205252.4|12
1736886740000|2025-01-14 20:32:20|205303|205253|205295.7|205245.7|205303|205253|205294.4|205244.4|19
1736886750000|2025-01-14 20:32:30|205295|205245|205287.5|205237.5|205295.9|205245.9|205285.7|205235.7|20
1736886760000|2025-01-14 20:32:40|205287.2|205237.2|205287|205237|205287.2|205237.2|205286.8|205236.8|3
1736886770000|2025-01-14 20:32:50|205287.2|205237.2|205287.9|205237.9|205288.3|205238.3|205286|205236|10
1736886780000|2025-01-14 20:33:00|205287.8|205237.8|205289.1|205239.1|205291.6|205241.6|205287|205237|16
1736886790000|2025-01-14 20:33:10|205289.7|205239.7|205307|205257|205309|205259|205289.2|205239.2|23
1736886800000|2025-01-14 20:33:20|205307.8|205257.8|205306.4|205256.4|205308|205258|205304.9|205254.9|20
1736886810000|2025-01-14 20:33:30|205305.2|205255.2|205303.3|205253.3|205307|205257|205303.2|205253.2|16
1736886820000|2025-01-14 20:33:40|205304.4|205254.4|205306.5|205256.5|205307.2|205257.2|205303.9|205253.9|15
1736886830000|2025-01-14 20:33:50|205307.7|205257.7|205306.3|205256.3|205307.7|205257.7|205306.3|205256.3|2
1736886840000|2025-01-14 20:34:00|205305.2|205255.2|205303.7|205253.7|205309.1|205259.1|205303.6|205253.6|11
1736886850000|2025-01-14 20:34:10|205303.8|205253.8|205304|205254|205304.8|205254.8|205303.4|205253.4|14
1736886860000|2025-01-14 20:34:20|205303.5|205253.5|205308.1|205258.1|205308.3|205258.3|205303.5|205253.5|15
1736886870000|2025-01-14 20:34:30|205307|205257|205307.3|205257.3|205307.9|205257.9|205305.2|205255.2|7
1736886880000|2025-01-14 20:34:40|205308|205258|205307.8|205257.8|205309.6|205259.6|205307.8|205257.8|7
1736886890000|2025-01-14 20:34:50|205308.5|205258.5|205348.8|205298.8|205350.2|205300.2|205306.2|205256.2|15
1736886900000|2025-01-14 20:35:00|205364|205274|205383.2|205293.2|205398.8|205308.8|205363.7|205273.7|15
1736886910000|2025-01-14 20:35:10|205381.2|205291.2|205381.2|205291.2|205381.2|205291.2|205381.2|205291.2|1
1736886920000|2025-01-14 20:35:20|205381|205291|205376.4|205286.4|205381|205291|205376.4|205286.4|3
1736886930000|2025-01-14 20:35:30|205374.9|205284.9|205369.2|205279.2|205374.9|205284.9|205367.6|205277.6|9
1736886940000|2025-01-14 20:35:40|205367.8|205277.8|205357.9|205267.9|205367.8|205277.8|205355.1|205265.1|7
1736886950000|2025-01-14 20:35:50|205357.8|205267.8|205357.5|205267.5|205363.6|205273.6|205357.5|205267.5|7
1736886960000|2025-01-14 20:36:00|205357.8|205267.8|205365.5|205275.5|205365.5|205275.5|205356.7|205266.7|12
1736886970000|2025-01-14 20:36:10|205364.3|205274.3|205355.9|205265.9|205364.3|205274.3|205355.1|205265.1|9
1736886980000|2025-01-14 20:36:20|205357.1|205267.1|205347.6|205257.6|205358.3|205268.3|205346.7|205256.7|6
1736886990000|2025-01-14 20:36:30|205343.3|205253.3|205324|205234|205343.3|205253.3|205323.8|205233.8|14
1736887000000|2025-01-14 20:36:40|205325.8|205235.8|205324.9|205234.9|205326.2|205236.2|205324|205234|10
1736887010000|2025-01-14 20:36:50|205325.6|205235.6|205333.2|205243.2|205336.6|205246.6|205325|205235|7
1736887020000|2025-01-14 20:37:00|205334|205244|205333.6|205243.6|205334.2|205244.2|205329.2|205239.2|9
1736887030000|2025-01-14 20:37:10|205333.2|205243.2|205326.2|205236.2|205333.2|205243.2|205326.2|205236.2|7
1736887040000|2025-01-14 20:37:20|205331.1|205241.1|205360.1|205270.1|205363.6|205273.6|205331.1|205241.1|15
1736887050000|2025-01-14 20:37:30|205356.9|205266.9|205361.4|205271.4|205362|205272|205356.7|205266.7|11
1736887060000|2025-01-14 20:37:40|205361.8|205271.8|205362.1|205272.1|205362.3|205272.3|205359.5|205269.5|6
1736887070000|2025-01-14 20:37:50|205360.3|205270.3|205357.6|205267.6|205362|205272|205355.7|205265.7|11
1736887080000|2025-01-14 20:38:00|205354.5|205264.5|205355.2|205265.2|205356.4|205266.4|205353|205263|6
1736887090000|2025-01-14 20:38:10|205351.2|205261.2|205343.2|205253.2|205351.2|205261.2|205341.4|205251.4|7
1736887100000|2025-01-14 20:38:20|205343.4|205253.4|205361.7|205271.7|205362.3|205272.3|205343.4|205253.4|14
1736887110000|2025-01-14 20:38:30|205362|205272|205373.2|205283.2|205374.4|205284.4|205360.6|205270.6|21
1736887120000|2025-01-14 20:38:40|205369.9|205279.9|205367.1|205277.1|205371.4|205281.4|205367.1|205277.1|13
1736887130000|2025-01-14 20:38:50|205366.1|205276.1|205371.1|205281.1|205372.9|205282.9|205366.1|205276.1|17
1736887140000|2025-01-14 20:39:00|205366|205276|205334.5|205244.5|205372.1|205282.1|205332.4|205242.4|23
1736887150000|2025-01-14 20:39:10|205334.8|205244.8|205332.2|205242.2|205334.8|205244.8|205331.3|205241.3|5
1736887160000|2025-01-14 20:39:20|205332.4|205242.4|205333.2|205243.2|205333.2|205243.2|205331.2|205241.2|4
1736887180000|2025-01-14 20:39:40|205334|205244|205337.2|205247.2|205337.2|205247.2|205333.7|205243.7|5
1736887190000|2025-01-14 20:39:50|205340.6|205250.6|205352.8|205302.8|205352.9|205302.9|205340.6|205250.6|8
1736887200000|2025-01-14 20:40:00|205350.9|205300.9|205351|205301|205352.7|205302.7|205349.6|205299.6|14
1736887210000|2025-01-14 20:40:10|205350.6|205300.6|205351.2|205301.2|205351.2|205301.2|205350.6|205300.6|3
1736887220000|2025-01-14 20:40:20|205351|205301|205355.9|205305.9|205355.9|205305.9|205351|205301|7
1736887230000|2025-01-14 20:40:30|205354.3|205304.3|205373.4|205323.4|205376.1|205326.1|205352.6|205302.6|9
1736887240000|2025-01-14 20:40:40|205374.7|205324.7|205373.3|205323.3|205377.9|205327.9|205373.3|205323.3|18
1736887250000|2025-01-14 20:40:50|205372.9|205322.9|205363.6|205313.6|205372.9|205322.9|205361.8|205311.8|12
1736887260000|2025-01-14 20:41:00|205364.2|205314.2|205363.3|205313.3|205364.7|205314.7|205362.9|205312.9|11
1736887270000|2025-01-14 20:41:10|205364.1|205314.1|205365.1|205315.1|205365.1|205315.1|205363.1|205313.1|8
1736887280000|2025-01-14 20:41:20|205364.1|205314.1|205362.8|205312.8|205364.8|205314.8|205362.3|205312.3|5
1736887290000|2025-01-14 20:41:30|205363.5|205313.5|205333.7|205243.7|205363.5|205313.5|205312.6|205241.8|13
1736887300000|2025-01-14 20:41:40|205333.9|205243.9|205325.8|205235.8|205333.9|205243.9|205325.8|205235.8|13
1736887310000|2025-01-14 20:41:50|205327.2|205237.2|205324.5|205234.5|205327.2|205237.2|205323.7|205233.7|12
1736887320000|2025-01-14 20:42:00|205324.9|205234.9|205330.2|205240.2|205332.7|205242.7|205324.9|205234.9|12
1736887330000|2025-01-14 20:42:10|205331.4|205241.4|205331.4|205241.4|205331.4|205241.4|205331.4|205241.4|1
1736887340000|2025-01-14 20:42:20|205331.9|205241.9|205342|205252|205347.3|205257.3|205330.1|205240.1|12
1736887350000|2025-01-14 20:42:30|205340.6|205250.6|205333|205243|205340.6|205250.6|205331.6|205241.6|11
1736887360000|2025-01-14 20:42:40|205335.7|205245.7|205350.2|205260.2|205350.4|205260.4|205333.9|205243.9|12
1736887370000|2025-01-14 20:42:50|205350.6|205260.6|205352.8|205262.8|205353|205263|205349.9|205259.9|8
1736887380000|2025-01-14 20:43:00|205352.6|205262.6|205351.9|205261.9|205352.6|205262.6|205351.7|205261.7|3
1736887390000|2025-01-14 20:43:10|205352.5|205262.5|205352.5|205262.5|205352.5|205262.5|205351.9|205261.9|4
1736887400000|2025-01-14 20:43:20|205352.3|205262.3|205351.7|205261.7|205352.3|205262.3|205350.9|205260.9|7
1736887410000|2025-01-14 20:43:30|205352|205262|205431.3|205341.3|205431.6|205341.6|205349.6|205259.6|24
1736887420000|2025-01-14 20:43:40|205430.9|205340.9|205442.1|205352.1|205442.3|205352.3|205430.9|205340.9|8
1736887430000|2025-01-14 20:43:50|205442.3|205352.3|205423.5|205373.5|205444.6|205373.5|205423.5|205352.3|5
1736887440000|2025-01-14 20:44:00|205421.6|205371.6|205423.8|205373.8|205425.2|205375.2|205421.6|205371.6|10
1736887450000|2025-01-14 20:44:10|205425.4|205375.4|205424.1|205374.1|205426.3|205376.3|205424.1|205374.1|9
1736887460000|2025-01-14 20:44:20|205424.8|205374.8|205422.4|205372.4|205425|205375|205422.4|205372.4|9
1736887470000|2025-01-14 20:44:30|205423.3|205373.3|205424.6|205374.6|205424.6|205374.6|205422.2|205372.2|17
1736887480000|2025-01-14 20:44:40|205423.2|205373.2|205422.9|205372.9|205424.6|205374.6|205421.6|205371.6|9
1736887490000|2025-01-14 20:44:50|205423|205373|205441.2|205391.2|205441.8|205391.8|205422|205372|22
1736887500000|2025-01-14 20:45:00|205439.5|205389.5|205437.7|205387.7|205439.5|205389.5|205437.5|205387.5|4
1736887510000|2025-01-14 20:45:10|205435.7|205385.7|205438.4|205388.4|205440|205390|205435.7|205385.7|6
1736887520000|2025-01-14 20:45:20|205437.9|205387.9|205437.7|205387.7|205437.9|205387.9|205437.7|205387.7|2
1736887530000|2025-01-14 20:45:30|205437.3|205387.3|205438.4|205388.4|205438.4|205388.4|205437.3|205387.3|3
1736887540000|2025-01-14 20:45:40|205438|205388|205437.7|205387.7|205438|205388|205437.7|205387.7|2
1736887550000|2025-01-14 20:45:50|205438|205388|205437.6|205387.6|205438.5|205388.5|205437.5|205387.5|4
1736887560000|2025-01-14 20:46:00|205437.4|205387.4|205436|205386|205437.6|205387.6|205436|205386|4
1736887570000|2025-01-14 20:46:10|205436.5|205386.5|205436.1|205386.1|205436.5|205386.5|205436.1|205386.1|2
1736887580000|2025-01-14 20:46:20|205434.6|205384.6|205404.5|205314.5|205435.8|205385.8|205385.4|205314.5|14
1736887590000|2025-01-14 20:46:30|205401.4|205311.4|205404.2|205314.2|205404.2|205314.2|205401.4|205311.4|3
1736887600000|2025-01-14 20:46:40|205405.6|205315.6|205407.3|205317.3|205407.5|205317.5|205405.6|205315.6|7
1736887610000|2025-01-14 20:46:50|205408|205318|205412.4|205322.4|205413.3|205323.3|205408|205318|11
1736887620000|2025-01-14 20:47:00|205413.5|205323.5|205413.9|205323.9|205413.9|205323.9|205413.5|205323.5|4
1736887640000|2025-01-14 20:47:20|205412.2|205322.2|205413.8|205323.8|205414.7|205324.7|205412.2|205322.2|7
1736887650000|2025-01-14 20:47:30|205410.7|205320.7|205414.1|205324.1|205414.4|205324.4|205410.7|205320.7|5
1736887660000|2025-01-14 20:47:40|205414.4|205324.4|205422.8|205332.8|205422.8|205332.8|205414.4|205324.4|5
1736887670000|2025-01-14 20:47:50|205421.9|205331.9|205420.1|205330.1|205423.5|205333.5|205420.1|205330.1|7
1736887680000|2025-01-14 20:48:00|205420.4|205330.4|205418.4|205328.4|205420.5|205330.5|205418.4|205328.4|6
1736887690000|2025-01-14 20:48:10|205398.3|205348.3|205399.4|205349.4|205399.4|205349.4|205398.3|205348.3|2
1736887700000|2025-01-14 20:48:20|205399.3|205349.3|205399.3|205349.3|205399.3|205349.3|205399.3|205349.3|1
1736887710000|2025-01-14 20:48:30|205395.3|205345.3|205396.9|205346.9|205398.2|205348.2|205392.8|205342.8|6
1736887720000|2025-01-14 20:48:40|205396.6|205346.6|205395.1|205345.1|205396.6|205346.6|205393.4|205343.4|4
1736887730000|2025-01-14 20:48:50|205391.8|205341.8|205396.8|205346.8|205397.4|205347.4|205391.8|205341.8|6
1736887740000|2025-01-14 20:49:00|205397.1|205347.1|205396.5|205346.5|205397.1|205347.1|205394|205344|6
1736887750000|2025-01-14 20:49:10|205397.3|205347.3|205397.3|205347.3|205397.3|205347.3|205397.3|205347.3|1
1736887760000|2025-01-14 20:49:20|205397.4|205347.4|205397.4|205347.4|205397.4|205347.4|205397.4|205347.4|1
1736887770000|2025-01-14 20:49:30|205394.5|205344.5|205393.4|205343.4|205396.3|205346.3|205390.2|205340.2|6
1736887780000|2025-01-14 20:49:40|205395.8|205345.8|205403.5|205353.5|205404.1|205354.1|205395.8|205345.8|14
1736887790000|2025-01-14 20:49:50|205404.4|205354.4|205403.3|205353.3|205408.5|205358.5|205403.3|205353.3|8
1736887800000|2025-01-14 20:50:00|205402.4|205352.4|205403|205353|205403|205353|205393.2|205343.2|17
1736887810000|2025-01-14 20:50:10|205401.8|205351.8|205399.1|205349.1|205403.3|205353.3|205396.5|205346.5|18
1736887820000|2025-01-14 20:50:20|205399.9|205349.9|205400|205350|205400|205350|205399.9|205349.9|2
1736887830000|2025-01-14 20:50:30|205398.9|205348.9|205378.3|205328.3|205398.9|205348.9|205368.6|205318.6|16
1736887840000|2025-01-14 20:50:40|205378.1|205328.1|205355.3|205305.3|205378.1|205328.1|205353.8|205303.8|12
1736887850000|2025-01-14 20:50:50|205355.2|205305.2|205355.4|205305.4|205355.4|205305.4|205355.2|205305.2|2
1736887860000|2025-01-14 20:51:00|205353.4|205303.4|205349.4|205299.4|205353.4|205303.4|205343.7|205293.7|16
1736887870000|2025-01-14 20:51:10|205346|205296|205352.6|205302.6|205354.6|205304.6|205346|205296|15
1736887880000|2025-01-14 20:51:20|205350.8|205300.8|205350.7|205300.7|205353.9|205303.9|205350.1|205300.1|12
1736887890000|2025-01-14 20:51:30|205351.5|205301.5|205350.2|205300.2|205351.5|205301.5|205350.2|205300.2|2
1736887900000|2025-01-14 20:51:40|205351.8|205301.8|205347.9|205297.9|205353.1|205303.1|205345.3|205295.3|15
1736887910000|2025-01-14 20:51:50|205349.7|205299.7|205348.7|205298.7|205351|205301|205348.7|205298.7|9
1736887920000|2025-01-14 20:52:00|205350.5|205300.5|205348.2|205298.2|205351|205301|205348|205298|7
1736887930000|2025-01-14 20:52:10|205349.2|205299.2|205352.5|205302.5|205352.5|205302.5|205347.4|205297.4|10
1736887940000|2025-01-14 20:52:20|205352.6|205302.6|205351.9|205301.9|205352.6|205302.6|205348.7|205298.7|7
1736887950000|2025-01-14 20:52:30|205348.7|205298.7|205351.4|205301.4|205351.4|205301.4|205348.7|205298.7|11
1736887960000|2025-01-14 20:52:40|205351.7|205301.7|205351.2|205301.2|205351.7|205301.7|205351.2|205301.2|3
1736887970000|2025-01-14 20:52:50|205351.7|205301.7|205349.3|205299.3|205352.9|205302.9|205349.2|205299.2|20
1736887980000|2025-01-14 20:53:00|205351.1|205301.1|205350.8|205300.8|205351.1|205301.1|205349.8|205299.8|6
1736887990000|2025-01-14 20:53:10|205351|205301|205353|205303|205353.9|205303.9|205351|205301|6
1736888000000|2025-01-14 20:53:20|205352|205302|205352.2|205302.2|205354|205304|205350.8|205300.8|8
1736888010000|2025-01-14 20:53:30|205352.5|205302.5|205382.1|205292.1|205383.8|205303.9|205352.5|205291.5|6
1736888020000|2025-01-14 20:53:40|205382.4|205292.4|205379.3|205289.3|205382.7|205292.7|205375.6|205285.6|8
1736888030000|2025-01-14 20:53:50|205381.4|205291.4|205375.3|205285.3|205381.4|205291.4|205374.6|205284.6|9
1736888040000|2025-01-14 20:54:00|205374.6|205284.6|205373.6|205283.6|205374.6|205284.6|205373.3|205283.3|4
1736888050000|2025-01-14 20:54:10|205373.9|205283.9|205354.7|205304.7|205373.9|205304.7|205352.4|205281.2|6
1736888060000|2025-01-14 20:54:20|205355|205305|205353.2|205303.2|205355|205305|205351.5|205301.5|7
1736888070000|2025-01-14 20:54:30|205352.4|205302.4|205355|205305|205355|205305|205348|205298|17
1736888080000|2025-01-14 20:54:40|205344.6|205294.6|205343.6|205293.6|205351.1|205301.1|205340.6|205290.6|12
1736888090000|2025-01-14 20:54:50|205345.2|205295.2|205351.9|205301.9|205351.9|205301.9|205345.2|205295.2|2
1736888100000|2025-01-14 20:55:00|205343.4|205293.4|205347.7|205297.7|205348.6|205298.6|205342.2|205292.2|23
1736888110000|2025-01-14 20:55:10|205347|205297|205347.3|205297.3|205349.3|205299.3|205344.3|205294.3|18
1736888120000|2025-01-14 20:55:20|205348.7|205298.7|205347.9|205297.9|205349.8|205299.8|205347.1|205297.1|21
1736888130000|2025-01-14 20:55:30|205347.4|205297.4|205349.5|205299.5|205350.2|205300.2|205344.5|205294.5|21
1736888140000|2025-01-14 20:55:40|205349.7|205299.7|205348.4|205298.4|205349.7|205299.7|205346.8|205296.8|8
1736888150000|2025-01-14 20:55:50|205349.6|205299.6|205348.7|205298.7|205351.3|205301.3|205347.2|205297.2|9
1736888160000|2025-01-14 20:56:00|205348.6|205298.6|205350.1|205300.1|205354.9|205304.9|205348.5|205298.5|12
1736888170000|2025-01-14 20:56:10|205352.1|205302.1|205350.7|205300.7|205352.2|205302.2|205350.1|205300.1|9
1736888180000|2025-01-14 20:56:20|205349.8|205299.8|205349.2|205299.2|205351.9|205301.9|205349.2|205299.2|11
1736888190000|2025-01-14 20:56:30|205349.9|205299.9|205348.1|205298.1|205351.8|205301.8|205347|205297|19
1736888200000|2025-01-14 20:56:40|205346|205296|205349.2|205299.2|205351.6|205301.6|205345.8|205295.8|24
1736888210000|2025-01-14 20:56:50|205350.3|205300.3|205350.7|205300.7|205352.1|205302.1|205348.7|205298.7|17
1736888220000|2025-01-14 20:57:00|205350.9|205300.9|205352.1|205302.1|205356.3|205306.3|205350.4|205300.4|27
1736888230000|2025-01-14 20:57:10|205351.3|205301.3|205350.1|205300.1|205353.8|205303.8|205347.7|205297.7|19
1736888240000|2025-01-14 20:57:20|205350.2|205300.2|205349.9|205299.9|205350.3|205300.3|205346.9|205296.9|8
1736888250000|2025-01-14 20:57:30|205350.9|205300.9|205323.6|205273.6|205350.9|205300.9|205321.3|205271.3|16
1736888260000|2025-01-14 20:57:40|205323.8|205273.8|205322.2|205272.2|205324.4|205274.4|205319.4|205269.4|22
1736888270000|2025-01-14 20:57:50|205323.2|205273.2|205319.7|205269.7|205324.6|205274.6|205317.2|205267.2|17
1736888280000|2025-01-14 20:58:00|205320.4|205270.4|205350.8|205300.8|205352.4|205302.4|205320.4|205270.4|20
1736888290000|2025-01-14 20:58:10|205350.7|205300.7|205361.8|205311.8|205365.5|205315.5|205350.7|205300.7|14
1736888300000|2025-01-14 20:58:20|205362.5|205312.5|205382.7|205292.7|205390|205312.5|205362.5|205292.5|9
1736888310000|2025-01-14 20:58:30|205382.3|205292.3|205381.4|205291.4|205385.7|205295.7|205381.4|205291.4|12
1736888320000|2025-01-14 20:58:40|205382|205292|205382.7|205292.7|205386.2|205296.2|205381.3|205291.3|17
1736888330000|2025-01-14 20:58:50|205384.2|205294.2|205388.6|205298.6|205389.6|205299.6|205382.9|205292.9|10
1736888340000|2025-01-14 20:59:00|205389.3|205299.3|205363.5|205313.5|205389.3|205313.5|205363.5|205292.9|16
1736888350000|2025-01-14 20:59:10|205363.1|205313.1|205390.4|205340.4|205390.4|205340.4|205362.8|205312.8|9
1736888360000|2025-01-14 20:59:20|205391.3|205341.3|205400.5|205350.5|205401|205351|205391.3|205341.3|11
1736888370000|2025-01-14 20:59:30|205400.2|205350.2|205391.6|205341.6|205400.2|205350.2|205391.6|205341.6|6
1736888380000|2025-01-14 20:59:40|205391.9|205341.9|205393|205343|205394.6|205344.6|205391.9|205341.9|8
1736888390000|2025-01-14 20:59:50|205392.8|205342.8|205392.7|205342.7|205393.2|205343.2|205390.8|205340.8|6
1736888400000|2025-01-14 21:00:00|205390|205340|205374.2|205324.2|205390|205340|205370.5|205320.5|20
1736888410000|2025-01-14 21:00:10|205373.1|205323.1|205372.9|205322.9|205379.3|205329.3|205370|205320|28
1736888420000|2025-01-14 21:00:20|205374.6|205324.6|205371|205321|205375.1|205325.1|205367.6|205317.6|19
1736888430000|2025-01-14 21:00:30|205371.5|205321.5|205370.9|205320.9|205378.1|205328.1|205370.9|205320.9|21
1736888440000|2025-01-14 21:00:40|205372.3|205322.3|205370.1|205320.1|205373.4|205323.4|205370.1|205320.1|6
1736888450000|2025-01-14 21:00:50|205370.8|205320.8|205361.7|205311.7|205371.9|205321.9|205361.7|205311.7|9
1736888460000|2025-01-14 21:01:00|205365.7|205315.7|205368.9|205318.9|205374.6|205324.6|205365.4|205315.4|23
1736888470000|2025-01-14 21:01:10|205367.7|205317.7|205368.4|205318.4|205370.6|205320.6|205366.1|205316.1|16
1736888480000|2025-01-14 21:01:20|205369.3|205319.3|205368.2|205318.2|205374.5|205324.5|205366.5|205316.5|18
1736888490000|2025-01-14 21:01:30|205370|205320|205369.7|205319.7|205381.3|205331.3|205368.7|205318.7|23
1736888500000|2025-01-14 21:01:40|205374.7|205324.7|205374.4|205324.4|205374.7|205324.7|205371.6|205321.6|9
1736888510000|2025-01-14 21:01:50|205375.3|205325.3|205373.6|205323.6|205376.1|205326.1|205370.5|205320.5|7
1736888520000|2025-01-14 21:02:00|205374.6|205324.6|205370.3|205320.3|205374.6|205324.6|205366.8|205316.8|14
1736888530000|2025-01-14 21:02:10|205369.4|205319.4|205368.9|205318.9|205369.4|205319.4|205364.4|205314.4|12
1736888540000|2025-01-14 21:02:20|205369.7|205319.7|205375.1|205325.1|205379.8|205329.8|205368.4|205318.4|19
1736888550000|2025-01-14 21:02:30|205374.4|205324.4|205379.2|205329.2|205381.4|205331.4|205371.3|205321.3|16
1736888560000|2025-01-14 21:02:40|205381.6|205331.6|205378.6|205328.6|205383.5|205333.5|205372.7|205322.7|28
1736888570000|2025-01-14 21:02:50|205377.1|205327.1|205388|205338|205388.7|205338.7|205377.1|205327.1|15
1736888580000|2025-01-14 21:03:00|205387.3|205337.3|205461.2|205371.2|205464.4|205395|205387.3|205337.3|22
1736888590000|2025-01-14 21:03:10|205462.2|205372.2|205445.5|205355.5|205462.2|205372.2|205435.3|205345.3|17
1736888600000|2025-01-14 21:03:20|205443.6|205353.6|205444.8|205354.8|205448.2|205358.2|205441|205351|19
1736888610000|2025-01-14 21:03:30|205443.6|205353.6|205445.6|205355.6|205446|205356|205441.8|205351.8|10
1736888620000|2025-01-14 21:03:40|205447.5|205357.5|205443.8|205353.8|205447.5|205357.5|205441.2|205351.2|12
1736888630000|2025-01-14 21:03:50|205443.6|205353.6|205443.2|205353.2|205445.7|205355.7|205436.7|205346.7|22
1736888640000|2025-01-14 21:04:00|205444.3|205354.3|205443.4|205353.4|205448.5|205358.5|205435.7|205345.7|19
1736888650000|2025-01-14 21:04:10|205444.6|205354.6|205443.4|205353.4|205446.8|205356.8|205439.7|205349.7|18
1736888660000|2025-01-14 21:04:20|205443|205353|205444.1|205354.1|205445.6|205355.6|205439|205349|20
1736888670000|2025-01-14 21:04:30|205444.2|205354.2|205404.8|205314.8|205444.2|205354.2|205404.4|205314.4|25
1736888680000|2025-01-14 21:04:40|205404.9|205314.9|205409.4|205319.4|205412.8|205322.8|205403.3|205313.3|22
1736888690000|2025-01-14 21:04:50|205409.3|205319.3|205403.9|205313.9|205409.3|205319.3|205403.9|205313.9|18
1736888700000|2025-01-14 21:05:00|205404.4|205314.4|205404.6|205314.6|205413.4|205333.2|205383.2|205311.4|34
1736888710000|2025-01-14 21:05:10|205406|205316|205400.2|205310.2|205406|205316|205399.5|205309.5|25
1736888720000|2025-01-14 21:05:20|205400.3|205310.3|205393.7|205303.7|205400.3|205310.3|205392.3|205302.3|18
1736888730000|2025-01-14 21:05:30|205399|205309|205375.3|205325.3|205400.5|205325.3|205374.8|205302.1|15
1736888740000|2025-01-14 21:05:40|205375.2|205325.2|205375.7|205325.7|205375.8|205325.8|205374.8|205324.8|7
1736888750000|2025-01-14 21:05:50|205375.3|205325.3|205376.5|205326.5|205376.9|205326.9|205375.3|205325.3|10
1736888760000|2025-01-14 21:06:00|205375.5|205325.5|205392.2|205302.2|205401|205326.7|205373.9|205302.2|15
1736888770000|2025-01-14 21:06:10|205397.6|205307.6|205394.8|205304.8|205399.6|205309.6|205392.7|205302.7|11
1736888780000|2025-01-14 21:06:20|205394.4|205304.4|205391.7|205301.7|205394.4|205304.4|205391.7|205301.7|11
1736888790000|2025-01-14 21:06:30|205393|205303|205393|205303|205393.7|205303.7|205392.4|205302.4|7
1736888800000|2025-01-14 21:06:40|205393.1|205303.1|205395.3|205305.3|205403.9|205313.9|205393.1|205303.1|9
1736888810000|2025-01-14 21:06:50|205393.6|205303.6|205401.9|205311.9|205401.9|205311.9|205393.4|205303.4|5
1736888820000|2025-01-14 21:07:00|205400.7|205310.7|205401|205311|205401|205311|205399.8|205309.8|6
1736888830000|2025-01-14 21:07:10|205401.3|205311.3|205401|205311|205403.1|205313.1|205397.7|205307.7|14
1736888840000|2025-01-14 21:07:20|205404.6|205314.6|205395.7|205305.7|205406|205316|205394.6|205304.6|10
1736888850000|2025-01-14 21:07:30|205397.9|205307.9|205394.5|205304.5|205402.5|205325.2|205360.5|205304.5|15
1736888860000|2025-01-14 21:07:40|205394.4|205304.4|205394.5|205304.5|205394.5|205304.5|205394.4|205304.4|2
1736888870000|2025-01-14 21:07:50|205391.5|205301.5|205394.5|205304.5|205395.8|205305.8|205391.5|205301.5|13
1736888880000|2025-01-14 21:08:00|205393|205303|205396.8|205306.8|205398|205308|205393|205303|22
1736888890000|2025-01-14 21:08:10|205396.6|205306.6|205398.3|205308.3|205398.4|205308.4|205395.2|205305.2|10
1736888900000|2025-01-14 21:08:20|205398.4|205308.4|205327.7|205277.7|205400.3|205310.3|205327|205277|10
1736888910000|2025-01-14 21:08:30|205326.9|205276.9|205319.3|205269.3|205326.9|205276.9|205319.3|205269.3|7
1736888920000|2025-01-14 21:08:40|205318.2|205268.2|205339.2|205289.2|205339.2|205289.2|205317.2|205267.2|12
1736888930000|2025-01-14 21:08:50|205344|205294|205362.2|205272.2|205363.1|205295.7|205339.5|205264.9|25
1736888940000|2025-01-14 21:09:00|205361.7|205271.7|205369.5|205279.5|205375|205285|205361.7|205271.7|21
1736888950000|2025-01-14 21:09:10|205373.6|205283.6|205383.3|205333.3|205388|205338|205329.1|205279.1|27
1736888960000|2025-01-14 21:09:20|205376.7|205326.7|205384.8|205294.8|205390|205333.4|205376.7|205294.1|16
1736888970000|2025-01-14 21:09:30|205388.8|205298.8|205379.5|205289.5|205388.8|205298.8|205379.5|205289.5|18
1736888980000|2025-01-14 21:09:40|205382|205292|205384.7|205294.7|205385.4|205295.4|205378.2|205288.2|17
1736888990000|2025-01-14 21:09:50|205387|205297|205386|205296|205387.7|205297.7|205378.7|205288.7|17
1736889000000|2025-01-14 21:10:00|205385.9|205295.9|205385.7|205295.7|205387.1|205297.1|205378.9|205288.9|25
1736889010000|2025-01-14 21:10:10|205386.5|205296.5|205382.2|205292.2|205386.5|205296.5|205377.7|205287.7|11
1736889020000|2025-01-14 21:10:20|205382.5|205292.5|205383.1|205293.1|205387.9|205297.9|205377.4|205287.4|17
1736889030000|2025-01-14 21:10:30|205384.1|205294.1|205385.6|205295.6|205385.6|205295.6|205379|205289|10
1736889040000|2025-01-14 21:10:40|205386.6|205296.6|205383.2|205293.2|205386.6|205296.6|205379.9|205289.9|13
1736889050000|2025-01-14 21:10:50|205383.6|205293.6|205384.9|205294.9|205384.9|205294.9|205383.6|205293.6|2
1736889060000|2025-01-14 21:11:00|205384.6|205294.6|205376.9|205326.9|205384.6|205331.6|205375.6|205293|28
1736889070000|2025-01-14 21:11:10|205375.9|205325.9|205395.9|205305.9|205398.7|205325.9|205375.9|205305.3|19
1736889080000|2025-01-14 21:11:20|205395.4|205305.4|205398.1|205308.1|205400|205310|205394.5|205304.5|20
1736889090000|2025-01-14 21:11:30|205398|205308|205396.9|205306.9|205400.6|205310.6|205396|205306|11
1736889100000|2025-01-14 21:11:40|205397.5|205307.5|205401.8|205311.8|205405.8|205315.8|205397.5|205307.5|19
1736889110000|2025-01-14 21:11:50|205403|205313|205401.9|205311.9|205403|205313|205401.8|205311.8|4
1736889130000|2025-01-14 21:12:10|205401.8|205311.8|205401.5|205311.5|205404|205314|205400.2|205310.2|5
1736889140000|2025-01-14 21:12:20|205402.2|205312.2|205402|205312|205402.4|205312.4|205401.7|205311.7|8
1736889150000|2025-01-14 21:12:30|205401.9|205311.9|205401.9|205311.9|205401.9|205311.9|205401.9|205311.9|1
1736889160000|2025-01-14 21:12:40|205404.1|205314.1|205402.4|205312.4|205404.1|205314.1|205402.2|205312.2|3
1736889170000|2025-01-14 21:12:50|205402.6|205312.6|205403.9|205313.9|205403.9|205313.9|205402.6|205312.6|7
1736889180000|2025-01-14 21:13:00|205404|205314|205403.5|205313.5|205405.6|205315.6|205403.1|205313.1|6
1736889190000|2025-01-14 21:13:10|205404.3|205314.3|205402.8|205312.8|205406.5|205316.5|205402.8|205312.8|4
1736889200000|2025-01-14 21:13:20|205404.3|205314.3|205404|205314|205405.1|205315.1|205402.9|205312.9|8
1736889210000|2025-01-14 21:13:30|205403.8|205313.8|205405.2|205315.2|205405.2|205315.2|205403.8|205313.8|2
1736889230000|2025-01-14 21:13:50|205405.4|205315.4|205405.4|205315.4|205405.4|205315.4|205405.4|205315.4|1
1736889240000|2025-01-14 21:14:00|205407.7|205317.7|205400.7|205310.7|205407.7|205317.7|205399.7|205309.7|8
1736889250000|2025-01-14 21:14:10|205402.1|205312.1|205402.4|205312.4|205403.5|205313.5|205399.5|205309.5|7
1736889260000|2025-01-14 21:14:20|205400.1|205310.1|205400.4|205310.4|205400.4|205310.4|205400.1|205310.1|2
1736889270000|2025-01-14 21:14:30|205400.3|205310.3|205400.1|205310.1|205400.3|205310.3|205399.7|205309.7|6
1736889280000|2025-01-14 21:14:40|205413|205323|205416.5|205326.5|205416.5|205326.5|205410.9|205320.9|8
1736889290000|2025-01-14 21:14:50|205416.8|205326.8|205406|205316|205417.4|205338.4|205388.4|205309.4|28
1736889300000|2025-01-14 21:15:00|205405.6|205315.6|205383.3|205293.3|205405.7|205315.7|205382.3|205292.3|6
1736889310000|2025-01-14 21:15:10|205386.1|205296.1|205384|205294|205386.2|205296.2|205382.1|205292.1|12
1736889320000|2025-01-14 21:15:20|205382.3|205292.3|205379.2|205289.2|205383.2|205293.2|205379.2|205289.2|7
1736889330000|2025-01-14 21:15:30|205379|205289|205378.9|205288.9|205379|205289|205378.9|205288.9|2
1736889340000|2025-01-14 21:15:40|205378.7|205288.7|205378.7|205288.7|205378.7|205288.7|205378.7|205288.7|1
1736889350000|2025-01-14 21:15:50|205376.8|205286.8|205378|205288|205378|205288|205376.7|205286.7|3
1736889360000|2025-01-14 21:16:00|205372.1|205282.1|205363.9|205273.9|205372.1|205282.1|205361.3|205271.3|4
1736889370000|2025-01-14 21:16:10|205362.7|205272.7|205361|205271|205364.2|205274.2|205355.6|205265.6|10
1736889380000|2025-01-14 21:16:20|205356.9|205266.9|205356.9|205266.9|205364.8|205274.8|205356.9|205266.9|11
1736889390000|2025-01-14 21:16:30|205362.1|205272.1|205362.2|205272.2|205365.8|205275.8|205357.2|205267.2|18
1736889400000|2025-01-14 21:16:40|205365.2|205275.2|205361.3|205271.3|205365.2|205275.2|205357.3|205267.3|12
1736889410000|2025-01-14 21:16:50|205361.2|205271.2|205361.2|205271.2|205361.2|205271.2|205361.2|205271.2|1
1736889420000|2025-01-14 21:17:00|205361.5|205271.5|205363.7|205273.7|205364.1|205274.1|205351.3|205261.3|22
1736889430000|2025-01-14 21:17:10|205359.7|205269.7|205361|205271|205365|205275|205358.3|205268.3|18
1736889440000|2025-01-14 21:17:20|205357.9|205267.9|205367.8|205277.8|205367.8|205277.8|205357.9|205267.9|7
1736889450000|2025-01-14 21:17:30|205367.3|205277.3|205363.5|205273.5|205367.8|205277.8|205360.1|205270.1|12
1736889460000|2025-01-14 21:17:40|205363.3|205273.3|205363.4|205273.4|205364.1|205274.1|205359.5|205269.5|8
1736889470000|2025-01-14 21:17:50|205360.6|205270.6|205367.2|205277.2|205369.2|205279.2|205360.6|205270.6|14
1736889480000|2025-01-14 21:18:00|205367.8|205277.8|205370.3|205280.3|205370.5|205280.5|205367.3|205277.3|10
1736889490000|2025-01-14 21:18:10|205368.6|205278.6|205368.7|205278.7|205368.8|205278.8|205368.6|205278.6|3
1736889500000|2025-01-14 21:18:20|205368.8|205278.8|205370|205280|205370.3|205280.3|205368.8|205278.8|9
1736889510000|2025-01-14 21:18:30|205368|205278|205368|205278|205372.8|205282.8|205364.5|205274.5|11
1736889520000|2025-01-14 21:18:40|205368.2|205278.2|205369.7|205279.7|205369.7|205279.7|205367.9|205277.9|4
1736889540000|2025-01-14 21:19:00|205369.4|205279.4|205364.8|205274.8|205369.4|205279.4|205363.2|205273.2|10
1736889550000|2025-01-14 21:19:10|205365.1|205275.1|205364.6|205274.6|205365.1|205275.1|205364.5|205274.5|6
1736889560000|2025-01-14 21:19:20|205363.2|205273.2|205363.5|205273.5|205363.6|205273.6|205362.2|205272.2|4
1736889570000|2025-01-14 21:19:30|205341|205251|205349.2|205259.2|205349.2|205259.2|205341|205251|6
1736889580000|2025-01-14 21:19:40|205349.4|205259.4|205346.4|205256.4|205350.1|205260.1|205342.3|205252.3|5
1736889590000|2025-01-14 21:19:50|205346.3|205256.3|205338.9|205248.9|205346.3|205256.3|205338.6|205248.6|18
1736889600000|2025-01-14 21:20:00|205341.7|205251.7|205340.9|205250.9|205341.7|205251.7|205334.5|205244.5|16
1736889610000|2025-01-14 21:20:10|205340.3|205250.3|205341.3|205251.3|205343.5|205253.5|205338.7|205248.7|33
1736889620000|2025-01-14 21:20:20|205341.5|205251.5|205344.8|205254.8|205344.8|205254.8|205339.2|205249.2|15
1736889630000|2025-01-14 21:20:30|205344.6|205254.6|205342.2|205252.2|205344.9|205254.9|205342.2|205252.2|10
1736889640000|2025-01-14 21:20:40|205341.5|205251.5|205344.8|205254.8|205345.1|205255.1|205339.7|205249.7|10
1736889650000|2025-01-14 21:20:50|205339.8|205249.8|205342|205252|205345.6|205255.6|205339.1|205249.1|13
1736889660000|2025-01-14 21:21:00|205340.4|205250.4|205340.7|205250.7|205341.6|205251.6|205338.4|205248.4|22
1736889670000|2025-01-14 21:21:10|205340|205250|205342.5|205252.5|205344.2|205254.2|205336.8|205246.8|20
1736889680000|2025-01-14 21:21:20|205343.2|205253.2|205342.9|205252.9|205343.4|205253.4|205340|205250|11
1736889690000|2025-01-14 21:21:30|205343.1|205253.1|205341.6|205251.6|205343.6|205253.6|205339.4|205249.4|10
1736889700000|2025-01-14 21:21:40|205340.1|205250.1|205344.5|205254.5|205346.7|205256.7|205338.8|205248.8|18
1736889710000|2025-01-14 21:21:50|205345.7|205255.7|205340.5|205250.5|205345.7|205255.7|205336.7|205246.7|6
1736889720000|2025-01-14 21:22:00|205340.6|205250.6|205325|205275|205340.6|205275.2|205319.3|205250.6|11
1736889730000|2025-01-14 21:22:10|205320.7|205270.7|205322.8|205272.8|205326.2|205276.2|205320.7|205270.7|18
1736889740000|2025-01-14 21:22:20|205323.4|205273.4|205324.3|205274.3|205325.5|205275.5|205323.3|205273.3|10
1736889750000|2025-01-14 21:22:30|205322.7|205272.7|205318.6|205268.6|205322.7|205272.7|205318.3|205268.3|8
1736889760000|2025-01-14 21:22:40|205319.6|205269.6|205344.4|205254.4|205344.4|205270.1|205317.7|205254.4|14
1736889770000|2025-01-14 21:22:50|205343|205253|205346.3|205256.3|205346.3|205256.3|205343|205253|15
1736889780000|2025-01-14 21:23:00|205345.8|205255.8|205350.5|205260.5|205350.7|205260.7|205345.8|205255.8|6
1736889790000|2025-01-14 21:23:10|205350.9|205260.9|205339.4|205249.4|205350.9|205260.9|205337.2|205247.2|8
1736889800000|2025-01-14 21:23:20|205339.2|205249.2|205345.5|205255.5|205346|205256|205339.2|205249.2|10
1736889810000|2025-01-14 21:23:30|205346|205256|205339.2|205249.2|205357.2|205267.2|205325|205235|22
1736889820000|2025-01-14 21:23:40|205340.7|205250.7|205343.9|205253.9|205343.9|205253.9|205338.8|205248.8|28
1736889830000|2025-01-14 21:23:50|205343.7|205253.7|205345.3|205255.3|205345.8|205255.8|205343.7|205253.7|9
1736889840000|2025-01-14 21:24:00|205345.6|205255.6|205338.3|205248.3|205351.2|205261.2|205338.3|205248.3|10
1736889850000|2025-01-14 21:24:10|205339.6|205249.6|205328.3|205238.3|205340.7|205250.7|205328.3|205238.3|12
1736889860000|2025-01-14 21:24:20|205328.1|205238.1|205331.7|205241.7|205331.9|205241.9|205328.1|205238.1|9
1736889870000|2025-01-14 21:24:30|205331.8|205241.8|205331.9|205241.9|205331.9|205241.9|205330.5|205240.5|6
1736889880000|2025-01-14 21:24:40|205332|205242|205334.9|205244.9|205335.4|205245.4|205331.8|205241.8|9
1736889890000|2025-01-14 21:24:50|205334.8|205244.8|205335.1|205245.1|205335.1|205245.1|205333.2|205243.2|8
1736889900000|2025-01-14 21:25:00|205334.2|205244.2|205327.5|205237.5|205334.2|205244.2|205324.7|205234.7|15
1736889910000|2025-01-14 21:25:10|205326.9|205236.9|205326.3|205236.3|205329|205239|205325.2|205235.2|11
1736889920000|2025-01-14 21:25:20|205327.1|205237.1|205330.6|205240.6|205330.9|205240.9|205327.1|205237.1|9
1736889930000|2025-01-14 21:25:30|205330.4|205240.4|205331.6|205241.6|205331.6|205241.6|205328.2|205238.2|9
1736889940000|2025-01-14 21:25:40|205330.1|205240.1|205330.7|205240.7|205330.7|205240.7|205327.8|205237.8|11
1736889950000|2025-01-14 21:25:50|205330.3|205240.3|205330.3|205240.3|205330.4|205240.4|205329.8|205239.8|8
1736889960000|2025-01-14 21:26:00|205330|205240|205329.6|205239.6|205330|205240|205326.8|205236.8|6
1736889970000|2025-01-14 21:26:10|205329.8|205239.8|205329.9|205239.9|205330.5|205240.5|205328.8|205238.8|9
1736889980000|2025-01-14 21:26:20|205330|205240|205329.9|205239.9|205330|205240|205320.8|205230.8|6
1736889990000|2025-01-14 21:26:30|205329.7|205239.7|205330|205240|205331|205241|205329.7|205239.7|4
1736890000000|2025-01-14 21:26:40|205331|205241|205328.3|205238.3|205332.9|205242.9|205327.9|205237.9|18
1736890010000|2025-01-14 21:26:50|205327.5|205237.5|205332.7|205242.7|205337.3|205247.3|205327.4|205237.4|17
1736890020000|2025-01-14 21:27:00|205332.1|205242.1|205338.8|205248.8|205342.8|205252.8|205332.1|205242.1|22
1736890030000|2025-01-14 21:27:10|205337.6|205247.6|205337|205247|205340.9|205250.9|205336.4|205246.4|31
1736890040000|2025-01-14 21:27:20|205338.2|205248.2|205338.6|205248.6|205340.6|205250.6|205337|205247|17
1736890050000|2025-01-14 21:27:30|205337.6|205247.6|205338.4|205248.4|205338.5|205248.5|205335.5|205245.5|6
1736890060000|2025-01-14 21:27:40|205339|205249|205336.8|205246.8|205339|205249|205334.2|205244.2|12
1736890070000|2025-01-14 21:27:50|205335.8|205245.8|205339|205249|205339.4|205249.4|205335.7|205245.7|15
1736890080000|2025-01-14 21:28:00|205340.2|205250.2|205341.7|205251.7|205341.7|205251.7|205339.6|205249.6|9
1736890090000|2025-01-14 21:28:10|205341.9|205251.9|205340.8|205250.8|205343|205253|205339.1|205249.1|7
1736890100000|2025-01-14 21:28:20|205338.5|205248.5|205324.1|205234.1|205338.9|205248.9|205323.1|205233.1|10
1736890110000|2025-01-14 21:28:30|205320.4|205230.4|205321.1|205231.1|205321.8|205231.8|205318.8|205228.8|4
1736890120000|2025-01-14 21:28:40|205321.6|205231.6|205319.7|205229.7|205321.6|205231.6|205319.7|205229.7|3
1736890140000|2025-01-14 21:29:00|205317.3|205227.3|205322.7|205232.7|205322.7|205232.7|205317.3|205227.3|8
1736890150000|2025-01-14 21:29:10|205320.5|205230.5|205322.3|205232.3|205323.5|205233.5|205319.1|205229.1|19
1736890160000|2025-01-14 21:29:20|205319.9|205229.9|205320.2|205230.2|205322.4|205232.4|205317.7|205227.7|13
1736890170000|2025-01-14 21:29:30|205322.8|205232.8|205322.8|205232.8|205323.6|205233.6|205320.6|205230.6|7
1736890180000|2025-01-14 21:29:40|205322.7|205232.7|205297.5|205207.5|205322.7|205232.7|205290.2|205200.2|15
1736890190000|2025-01-14 21:29:50|205297.7|205207.7|205296.2|205206.2|205298.4|205208.4|205296.2|205206.2|14
1736890200000|2025-01-14 21:30:00|205293.9|205203.9|205269.6|205179.6|205293.9|205203.9|205237.7|205176.2|17
1736890210000|2025-01-14 21:30:10|205270.2|205180.2|205269.7|205179.7|205271.2|205181.2|205269.6|205179.6|4
1736890220000|2025-01-14 21:30:20|205268.1|205178.1|205271.8|205181.8|205272.1|205182.1|205268.1|205178.1|5
1736890240000|2025-01-14 21:30:40|205272.6|205182.6|205272.5|205182.5|205272.6|205182.6|205271.6|205181.6|5
1736890250000|2025-01-14 21:30:50|205273.5|205183.5|205272.3|205182.3|205273.5|205183.5|205270.8|205180.8|3
1736890260000|2025-01-14 21:31:00|205272|205182|205251.2|205161.2|205272|205198.1|205240.5|205161.2|14
1736890270000|2025-01-14 21:31:10|205237|205147|205239.4|205149.4|205271.8|205181.8|205225.8|205135.8|12
1736890280000|2025-01-14 21:31:20|205239.6|205149.6|205235.4|205145.4|205243.5|205153.5|205235.4|205145.4|10
1736890290000|2025-01-14 21:31:30|205236.7|205146.7|205236.4|205146.4|205236.7|205146.7|205229.4|205139.4|3
1736890300000|2025-01-14 21:31:40|205237.2|205147.2|205223|205133|205237.2|205147.2|205217.5|205127.5|8
1736890310000|2025-01-14 21:31:50|205222.8|205132.8|205222.3|205132.3|205223.8|205133.8|205217.6|205127.6|6
1736890320000|2025-01-14 21:32:00|205222.2|205132.2|205219.3|205129.3|205222.4|205132.4|205217|205127|16
1736890330000|2025-01-14 21:32:10|205219.4|205129.4|205220.7|205130.7|205221.1|205131.1|205217.7|205127.7|7
1736890340000|2025-01-14 21:32:20|205220.5|205130.5|205199.6|205109.6|205221.4|205131.4|205199.6|205109.6|16
1736890350000|2025-01-14 21:32:30|205199.4|205109.4|205200.2|205110.2|205202.4|205112.4|205199.4|205109.4|5
1736890360000|2025-01-14 21:32:40|205197.4|205107.4|205198.7|205108.7|205200.1|205110.1|205196.5|205106.5|7
1736890370000|2025-01-14 21:32:50|205198.9|205108.9|205200.8|205110.8|205201.4|205111.4|205198.9|205108.9|7
1736890380000|2025-01-14 21:33:00|205198.2|205108.2|205178.6|205088.6|205198.2|205108.2|205170.2|205080.2|9
1736890390000|2025-01-14 21:33:10|205177.1|205087.1|205178.5|205088.5|205178.5|205088.5|205176.5|205086.5|4
1736890400000|2025-01-14 21:33:20|205178.6|205088.6|205178.1|205088.1|205178.6|205088.6|205177.1|205087.1|11
1736890410000|2025-01-14 21:33:30|205178.6|205088.6|205176.7|205086.7|205178.6|205088.6|205175|205085|4
1736890420000|2025-01-14 21:33:40|205176.2|205086.2|205176.7|205086.7|205176.7|205086.7|205176.2|205086.2|2
1736890430000|2025-01-14 21:33:50|205175.4|205085.4|205180.8|205090.8|205185.6|205095.6|205174.5|205084.5|14
1736890440000|2025-01-14 21:34:00|205183.1|205093.1|205183|205093|205183.1|205093.1|205183|205093|2
1736890450000|2025-01-14 21:34:10|205182.3|205092.3|205181.3|205091.3|205182.4|205092.4|205181.3|205091.3|4
1736890460000|2025-01-14 21:34:20|205181.4|205091.4|205183.5|205093.5|205183.5|205093.5|205181.4|205091.4|4
1736890470000|2025-01-14 21:34:30|205184.4|205094.4|205183|205093|205184.9|205094.9|205183|205093|4
1736890480000|2025-01-14 21:34:40|205182.8|205092.8|205183.5|205093.5|205183.8|205093.8|205182.8|205092.8|4
1736890490000|2025-01-14 21:34:50|205183.8|205093.8|205182|205092|205183.8|205093.8|205173.8|205083.8|8
1736890500000|2025-01-14 21:35:00|205180.9|205090.9|205182.2|205092.2|205183.1|205093.1|205178.6|205088.6|8
1736890510000|2025-01-14 21:35:10|205182.3|205092.3|205184.3|205094.3|205184.3|205094.3|205176.4|205086.4|10
1736890520000|2025-01-14 21:35:20|205181.4|205091.4|205183.7|205093.7|205183.9|205093.9|205181.4|205091.4|3
1736890530000|2025-01-14 21:35:30|205183.5|205093.5|205179.5|205089.5|205184.1|205094.1|205178.7|205088.7|13
1736890540000|2025-01-14 21:35:40|205181.3|205091.3|205182.2|205092.2|205182.5|205092.5|205181.2|205091.2|15
1736890550000|2025-01-14 21:35:50|205182.1|205092.1|205191.4|205101.4|205191.4|205101.4|205182.1|205092.1|13
1736890560000|2025-01-14 21:36:00|205191.3|205101.3|205191|205101|205191.3|205101.3|205189.9|205099.9|9
1736890570000|2025-01-14 21:36:10|205189.4|205099.4|205191.3|205101.3|205192.7|205102.7|205186.6|205096.6|8
1736890580000|2025-01-14 21:36:20|205190.8|205100.8|205190.8|205100.8|205193.2|205103.2|205188.1|205098.1|12
1736890590000|2025-01-14 21:36:30|205190.4|205100.4|205200.3|205110.3|205202|205112|205188.3|205098.3|10
1736890600000|2025-01-14 21:36:40|205197.8|205107.8|205202.3|205112.3|205202.4|205112.4|205183.7|205093.7|12
1736890610000|2025-01-14 21:36:50|205202.4|205112.4|205198.1|205108.1|205202.4|205112.4|205197.8|205107.8|13
1736890620000|2025-01-14 21:37:00|205201.7|205111.7|205198.5|205108.5|205203.5|205113.5|205192.7|205102.7|19
1736890630000|2025-01-14 21:37:10|205202|205112|205185.8|205095.8|205202.3|205112.3|205185.8|205095.8|17
1736890640000|2025-01-14 21:37:20|205192.8|205102.8|205187.8|205097.8|205192.9|205102.9|205184.4|205094.4|24
1736890650000|2025-01-14 21:37:30|205188.3|205098.3|205203.2|205113.2|205203.2|205113.2|205188.3|205098.3|8
1736890660000|2025-01-14 21:37:40|205204.1|205114.1|205201.4|205111.4|205205.2|205115.2|205199.6|205109.6|11
1736890670000|2025-01-14 21:37:50|205202.5|205112.5|205194.6|205104.6|205208.7|205118.7|205191.5|205101.5|22
1736890680000|2025-01-14 21:38:00|205194.8|205104.8|205193.1|205103.1|205212.1|205122.1|205193.1|205103.1|9
1736890690000|2025-01-14 21:38:10|205193.8|205103.8|205212.7|205122.7|205212.7|205122.7|205193.1|205103.1|5
1736890700000|2025-01-14 21:38:20|205207.7|205117.7|205194.3|205104.3|205207.7|205117.7|205193|205103|3
1736890710000|2025-01-14 21:38:30|205198.1|205108.1|205189.4|205099.4|205199.9|205109.9|205188.9|205098.9|25
1736890720000|2025-01-14 21:38:40|205189.5|205099.5|205198.9|205108.9|205200.2|205110.2|205188.6|205098.6|16
1736890740000|2025-01-14 21:39:00|205196|205106|205198.3|205108.3|205201.8|205111.8|205194.6|205104.6|20
1736890750000|2025-01-14 21:39:10|205201.6|205111.6|205207|205117|205208.9|205118.9|205195.9|205105.9|25
1736890760000|2025-01-14 21:39:20|205204.9|205114.9|205206.4|205116.4|205207|205117|205204.9|205114.9|3
1736890770000|2025-01-14 21:39:30|205207.7|205117.7|205202.8|205112.8|205210.7|205120.7|205202.8|205112.8|15
1736890780000|2025-01-14 21:39:40|205209.3|205119.3|205206.8|205116.8|205210.6|205120.6|205202.2|205112.2|27
1736890790000|2025-01-14 21:39:50|205207.5|205117.5|205205.6|205115.6|205208.6|205118.6|205204.4|205114.4|18
1736890800000|2025-01-14 21:40:00|205206.4|205116.4|205208.3|205118.3|205210.1|205120.1|205201.9|205111.9|22
1736890810000|2025-01-14 21:40:10|205207.1|205117.1|205200.6|205110.6|205210.1|205120.1|205200.4|205110.4|20
1736890820000|2025-01-14 21:40:20|205201.8|205111.8|205200.3|205110.3|205209.7|205119.7|205200.3|205110.3|14
1736890830000|2025-01-14 21:40:30|205199.1|205109.1|205207.7|205117.7|205208.4|205118.4|205197.5|205107.5|14
1736890840000|2025-01-14 21:40:40|205195.5|205145.5|205208|205118|205226|205165.2|205195.5|205115|10
1736890850000|2025-01-14 21:40:50|205206.6|205116.6|205218|205128|205218|205128|205206.6|205116.6|7
1736890860000|2025-01-14 21:41:00|205214.4|205124.4|205219.7|205129.7|205231.7|205141.7|205213.9|205123.9|25
1736890870000|2025-01-14 21:41:10|205217.6|205127.6|205220|205130|205220.7|205130.7|205217.2|205127.2|10
1736890880000|2025-01-14 21:41:20|205218.4|205128.4|205226.7|205136.7|205230|205140|205206.3|205116.3|20
1736890890000|2025-01-14 21:41:30|205223.1|205133.1|205214.9|205124.9|205223.1|205133.1|205210.7|205120.7|17
1736890900000|2025-01-14 21:41:40|205205.9|205115.9|205216.5|205126.5|205221.7|205131.7|205205.9|205115.9|27
1736890910000|2025-01-14 21:41:50|205217.1|205127.1|205214.5|205124.5|205217.9|205127.9|205211.9|205121.9|8
1736890920000|2025-01-14 21:42:00|205214|205124|205201.3|205111.3|205229.9|205139.9|205193.2|205103.2|14
1736890930000|2025-01-14 21:42:10|205195.2|205105.2|205216.5|205126.5|205216.5|205126.5|205195.2|205105.2|4
1736890940000|2025-01-14 21:42:20|205215.5|205125.5|205216.2|205126.2|205216.7|205126.7|205215.4|205125.4|5
1736890950000|2025-01-14 21:42:30|205209.6|205119.6|205217.8|205127.8|205217.8|205127.8|205209.6|205119.6|6
1736890960000|2025-01-14 21:42:40|205219|205129|205218.6|205128.6|205219.1|205129.1|205209.3|205119.3|15
1736890970000|2025-01-14 21:42:50|205213.6|205123.6|205217.4|205127.4|205217.5|205127.5|205213.4|205123.4|4
1736890980000|2025-01-14 21:43:00|205216.7|205126.7|205217|205127|205219.2|205129.2|205213.1|205123.1|26
1736890990000|2025-01-14 21:43:10|205216|205126|205214.3|205124.3|205218.5|205128.5|205211.6|205121.6|23
1736891000000|2025-01-14 21:43:20|205216.2|205126.2|205216.2|205126.2|205217.4|205127.4|205216.2|205126.2|3
1736891010000|2025-01-14 21:43:30|205207|205117|205214.9|205124.9|205214.9|205124.9|205198.7|205108.7|10
1736891020000|2025-01-14 21:43:40|205212.9|205122.9|205212.1|205122.1|205214.6|205124.6|205207.6|205117.6|7
1736891030000|2025-01-14 21:43:50|205212.2|205122.2|205213.3|205123.3|205213.5|205123.5|205210.2|205120.2|13
1736891040000|2025-01-14 21:44:00|205210.3|205120.3|205214.8|205124.8|205214.8|205124.8|205210.3|205120.3|13
1736891050000|2025-01-14 21:44:10|205214.4|205124.4|205211|205121|205214.8|205124.8|205210.3|205120.3|16
1736891060000|2025-01-14 21:44:20|205214.1|205124.1|205212.8|205122.8|205214.1|205124.1|205205.3|205115.3|18
1736891070000|2025-01-14 21:44:30|205209.7|205119.7|205213.5|205123.5|205213.5|205123.5|205208.9|205118.9|9
1736891080000|2025-01-14 21:44:40|205214.3|205124.3|205213.8|205123.8|205214.3|205124.3|205213.5|205123.5|4
1736891090000|2025-01-14 21:44:50|205205.9|205115.9|205213.5|205123.5|205215.2|205125.2|205204.3|205114.3|26
1736891100000|2025-01-14 21:45:00|205215.6|205125.6|205213|205123|205215.6|205125.6|205202.1|205112.1|10
1736891110000|2025-01-14 21:45:10|205214|205124|205213.8|205123.8|205214|205124|205213.8|205123.8|2
1736891120000|2025-01-14 21:45:20|205211.5|205121.5|205219.1|205129.1|205219.1|205129.1|205202.6|205112.6|11
1736891130000|2025-01-14 21:45:30|205217.3|205127.3|205217.6|205127.6|205217.9|205127.9|205214.3|205124.3|6
1736891150000|2025-01-14 21:45:50|205217.4|205127.4|205215.8|205125.8|205217.4|205127.4|205215.7|205125.7|3
1736891160000|2025-01-14 21:46:00|205217.6|205127.6|205213.9|205123.9|205217.6|205127.6|205213.9|205123.9|2
1736891170000|2025-01-14 21:46:10|205214.3|205124.3|205215.5|205125.5|205215.5|205125.5|205214.3|205124.3|3
1736891180000|2025-01-14 21:46:20|205211.7|205121.7|205198.4|205108.4|205211.7|205121.7|205196.4|205106.4|10
1736891190000|2025-01-14 21:46:30|205200.4|205110.4|205212.5|205122.5|205213.7|205123.7|205200.4|205110.4|5
1736891200000|2025-01-14 21:46:40|205214.8|205124.8|205214|205124|205216.3|205126.3|205199.5|205109.5|14
1736891210000|2025-01-14 21:46:50|205213.6|205123.6|205214.8|205124.8|205215.1|205125.1|205213.6|205123.6|16
1736891220000|2025-01-14 21:47:00|205213.5|205123.5|205214.4|205124.4|205215.6|205125.6|205200.5|205110.5|13
1736891230000|2025-01-14 21:47:10|205215.6|205125.6|205199.9|205109.9|205221.5|205131.5|205197.8|205107.8|13
1736891240000|2025-01-14 21:47:20|205201.1|205111.1|205201.9|205111.9|205201.9|205111.9|205201.1|205111.1|2
1736891250000|2025-01-14 21:47:30|205202.3|205112.3|205202.3|205112.3|205203.7|205113.7|205199.7|205109.7|5
1736891260000|2025-01-14 21:47:40|205201.7|205111.7|205202.5|205112.5|205203.9|205113.9|205201.7|205111.7|6
1736891270000|2025-01-14 21:47:50|205203.9|205113.9|205204.3|205114.3|205204.3|205114.3|205203.9|205113.9|2
1736891280000|2025-01-14 21:48:00|205201.8|205111.8|205214.3|205124.3|205214.3|205124.3|205201.8|205111.8|9
1736891290000|2025-01-14 21:48:10|205212.6|205122.6|205209.1|205119.1|205212.6|205122.6|205202.5|205112.5|10
1736891310000|2025-01-14 21:48:30|205209.8|205119.8|205208.9|205118.9|205209.8|205119.8|205208.9|205118.9|2
1736891320000|2025-01-14 21:48:40|205208.1|205118.1|205210.7|205120.7|205211.2|205121.2|205208.1|205118.1|8
1736891330000|2025-01-14 21:48:50|205210.5|205120.5|205216.2|205126.2|205217.6|205127.6|205205|205115|12
1736891340000|2025-01-14 21:49:00|205216.6|205126.6|205213|205123|205219|205129|205213|205123|13
1736891350000|2025-01-14 21:49:10|205211.1|205121.1|205211.4|205121.4|205211.4|205121.4|205211.1|205121.1|2
1736891360000|2025-01-14 21:49:20|205209.9|205119.9|205206.2|205116.2|205209.9|205119.9|205206.2|205116.2|2
1736891370000|2025-01-14 21:49:30|205208.6|205118.6|205209|205119|205209.6|205119.6|205204.3|205114.3|9
1736891380000|2025-01-14 21:49:40|205210.9|205120.9|205204.1|205114.1|205210.9|205120.9|205199.8|205109.8|13
1736891390000|2025-01-14 21:49:50|205203.5|205113.5|205203.5|205113.5|205204.7|205114.7|205202.3|205112.3|9
1736891400000|2025-01-14 21:50:00|205202.7|205112.7|205200.7|205110.7|205203.1|205113.1|205200.7|205110.7|10
1736891410000|2025-01-14 21:50:10|205203.7|205113.7|205202.3|205112.3|205203.7|205113.7|205201.3|205111.3|3
1736891420000|2025-01-14 21:50:20|205203|205113|205203|205113|205203.9|205113.9|205201|205111|7
1736891430000|2025-01-14 21:50:30|205202.3|205112.3|205211.1|205121.1|205211.1|205121.1|205201.6|205111.6|13
1736891440000|2025-01-14 21:50:40|205204.3|205114.3|205204.4|205114.4|205206.6|205116.6|205203.6|205113.6|15
1736891450000|2025-01-14 21:50:50|205205.6|205115.6|205205.1|205115.1|205205.6|205115.6|205202.8|205112.8|14
1736891460000|2025-01-14 21:51:00|205203.6|205113.6|205204.3|205114.3|205205.2|205115.2|205203.6|205113.6|12
1736891470000|2025-01-14 21:51:10|205206.3|205116.3|205208.7|205118.7|205214|205124|205206.3|205116.3|12
1736891480000|2025-01-14 21:51:20|205208.1|205118.1|205208.5|205118.5|205211.7|205121.7|205206|205116|6
1736891490000|2025-01-14 21:51:30|205210.9|205120.9|205206.8|205116.8|205211.1|205121.1|205206.8|205116.8|5
1736891500000|2025-01-14 21:51:40|205206.7|205116.7|205203.3|205113.3|205206.7|205116.7|205200.3|205110.3|13
1736891510000|2025-01-14 21:51:50|205204.8|205114.8|205203.1|205113.1|205204.8|205114.8|205203.1|205113.1|2
1736891520000|2025-01-14 21:52:00|205201.1|205111.1|205182.2|205092.2|205201.1|205111.1|205182.2|205092.2|4
1736891530000|2025-01-14 21:52:10|205183.6|205093.6|205185.5|205095.5|205185.5|205095.5|205183.6|205093.6|2
1736891540000|2025-01-14 21:52:20|205187|205097|205185.6|205095.6|205187|205097|205185.6|205095.6|3
1736891550000|2025-01-14 21:52:30|205186.4|205096.4|205186.4|205096.4|205186.4|205096.4|205186.4|205096.4|1
1736891560000|2025-01-14 21:52:40|205189.2|205099.2|205189.3|205099.3|205189.3|205099.3|205189.2|205099.2|2
1736891570000|2025-01-14 21:52:50|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|1
1736891580000|2025-01-14 21:53:00|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|1
1736891610000|2025-01-14 21:53:30|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|1
1736891630000|2025-01-14 21:53:50|205189.3|205099.3|205189.3|205099.3|205189.3|205099.3|205189.3|205099.3|1
1736891640000|2025-01-14 21:54:00|205188.9|205098.9|205187.7|205097.7|205188.9|205098.9|205187.7|205097.7|4
1736891670000|2025-01-14 21:54:30|205187.8|205097.8|205178.2|205088.2|205187.8|205097.8|205178.2|205088.2|3
1736891680000|2025-01-14 21:54:40|205179.1|205089.1|205180.8|205090.8|205181.9|205091.9|205179.1|205089.1|9
1736891690000|2025-01-14 21:54:50|205181.6|205091.6|205182.2|205092.2|205183.4|205093.4|205180.8|205090.8|8
1736891700000|2025-01-14 21:55:00|205182.1|205092.1|205188|205098|205188|205098|205180.9|205090.9|13
1736891720000|2025-01-14 21:55:20|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|1
1736891730000|2025-01-14 21:55:30|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|1
1736891750000|2025-01-14 21:55:50|205183|205093|205183|205093|205183|205093|205183|205093|1
1736891760000|2025-01-14 21:56:00|205185|205095|205180.6|205090.6|205187.5|205097.5|205180.6|205090.6|4
1736891770000|2025-01-14 21:56:10|205179.9|205089.9|205181.6|205091.6|205182.3|205092.3|205179.9|205089.9|4
1736891780000|2025-01-14 21:56:20|205181.5|205091.5|205133|205043|205181.6|205091.6|205128.4|205038.4|9
1736891790000|2025-01-14 21:56:30|205133.2|205043.2|205137.4|205047.4|205137.4|205047.4|205132.1|205042.1|13
1736891800000|2025-01-14 21:56:40|205137|205047|205135.4|205045.4|205137|205047|205131.2|205041.2|6
1736891810000|2025-01-14 21:56:50|205137.6|205047.6|205131.8|205041.8|205137.6|205047.6|205131.7|205041.7|7
1736891820000|2025-01-14 21:57:00|205127.6|205037.6|205130|205040|205130.8|205040.8|205127.6|205037.6|4
1736891830000|2025-01-14 21:57:10|205130.2|205040.2|205133.2|205043.2|205133.2|205043.2|205122.8|205032.8|6
1736891840000|2025-01-14 21:57:20|205134.2|205044.2|205134.2|205044.2|205134.2|205044.2|205134.2|205044.2|1
1736891850000|2025-01-14 21:57:30|205134|205044|205131.6|205041.6|205134|205044|205131.6|205041.6|2
1736891860000|2025-01-14 21:57:40|205128.8|205038.8|205131.6|205041.6|205131.6|205041.6|205128.8|205038.8|2
1736891870000|2025-01-14 21:57:50|205131.4|205041.4|205132.4|205042.4|205132.4|205042.4|205131.4|205041.4|3
1736891880000|2025-01-14 21:58:00|205133.2|205043.2|205126|205036|205135|205045|205119.8|205029.8|8
1736891890000|2025-01-14 21:58:10|205125|205035|205190|205100|205190|205100|205125|205035|9
1736891900000|2025-01-14 21:58:20|205190.4|205100.4|205246.8|205156.8|205302.5|205157.3|205188.4|205098.4|15
1736891910000|2025-01-14 21:58:30|205279.9|205128.9|205218.3|205058.5|205406.9|205159.4|205158.7|204968.9|35
1736891920000|2025-01-14 21:58:40|205218|205058.8|205162.6|205072.6|205218|205077.6|205161.4|205028.3|22
1736891930000|2025-01-14 21:58:50|205164.6|205074.6|205224|205051.9|205405.9|205095.9|205160.8|205001|31
1736891940000|2025-01-14 21:59:00|205234.3|205053.1|205225.6|205044.3|205236.3|205053.9|205225.6|205044.3|7
1736891950000|2025-01-14 21:59:10|205224.4|205045.7|205169.4|205079.4|205224.4|205080.7|205169.3|205045.7|9
1736891960000|2025-01-14 21:59:20|205169.2|205079.2|205169.4|205079.4|205169.4|205079.4|205169.2|205079.2|2
1736891970000|2025-01-14 21:59:30|205302.2|204992.2|205215.3|205061.8|205387.5|205077.5|205215.3|204992.2|28
1736891980000|2025-01-14 21:59:40|205216.1|205059.8|205183|205093|205216.1|205093|205183|205059.8|6
1736891990000|2025-01-14 21:59:50|205184.2|205094.2|205194.7|205013.5|205200.4|205094.2|205174.9|205013.5|12
1736892000000|2025-01-14 22:00:00|205187.3|205007.9|205187.3|205007.9|205187.3|205007.9|205187.3|205007.9|1
1736892020000|2025-01-14 22:00:20|205353.7|205043.7|205353.7|205043.7|205353.7|205043.7|205353.7|205043.7|1
1736892100000|2025-01-14 22:01:40|205463.3|205153.3|205463.3|205153.3|205463.3|205153.3|205463.3|205153.3|1
1736892120000|2025-01-14 22:02:00|205570.5|205260.5|205570.5|205260.5|205570.5|205260.5|205570.5|205260.5|1
1736892160000|2025-01-14 22:02:40|205575.9|205265.9|205575.9|205265.9|205575.9|205265.9|205575.9|205265.9|1
1736892320000|2025-01-14 22:05:20|205569.1|205259.1|205569.1|205259.1|205569.1|205259.1|205569.1|205259.1|1
1736892380000|2025-01-14 22:06:20|205558|205248|205558|205248|205558|205248|205558|205248|1
1736892390000|2025-01-14 22:06:30|205557|205247|205557|205247|205557|205247|205557|205247|1
1736892400000|2025-01-14 22:06:40|205558|205248|205558|205248|205558|205248|205558|205248|1
1736892420000|2025-01-14 22:07:00|205557|205247|205557|205247|205557|205247|205557|205247|1
1736892430000|2025-01-14 22:07:10|205558|205248|205563.3|205253.3|205563.3|205253.3|205558|205248|2
1736892450000|2025-01-14 22:07:30|205562.3|205252.3|205562.3|205252.3|205562.3|205252.3|205562.3|205252.3|1
1736892470000|2025-01-14 22:07:50|205563.3|205253.3|205562.3|205252.3|205563.3|205253.3|205562.3|205252.3|2
1736892490000|2025-01-14 22:08:10|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|1
1736892510000|2025-01-14 22:08:30|205556.8|205246.8|205556.8|205246.8|205556.8|205246.8|205556.8|205246.8|1
1736892520000|2025-01-14 22:08:40|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|1
1736892560000|2025-01-14 22:09:20|205556.8|205246.8|205556.8|205246.8|205556.8|205246.8|205556.8|205246.8|1
1736892570000|2025-01-14 22:09:30|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|205555.8|205245.8|1
1736892600000|2025-01-14 22:10:00|205557|205247|205557|205247|205557|205247|205557|205247|1
1736892610000|2025-01-14 22:10:10|205553|205243|205553|205243|205553|205243|205553|205243|1
1736892620000|2025-01-14 22:10:20|205547.5|205237.5|205496.4|205186.4|205547.5|205237.5|205496.3|205186.3|4
1736892630000|2025-01-14 22:10:30|205516.1|205206.1|205517.5|205207.5|205519.1|205209.1|205501.1|205191.1|8
1736892640000|2025-01-14 22:10:40|205517.1|205207.1|205517.6|205207.6|205519.6|205209.6|205516.6|205206.6|10
1736892650000|2025-01-14 22:10:50|205517.3|205207.3|205516.1|205206.1|205517.3|205207.3|205516.1|205206.1|6
1736892670000|2025-01-14 22:11:10|205494.9|205184.9|205494.9|205184.9|205494.9|205184.9|205494.9|205184.9|1
1736892710000|2025-01-14 22:11:50|205459.9|205149.9|205420.3|205110.3|205459.9|205149.9|205420.3|205110.3|2
1736892720000|2025-01-14 22:12:00|205492.6|205182.6|205492.6|205182.6|205492.6|205182.6|205492.6|205182.6|1
1736892730000|2025-01-14 22:12:10|205462.9|205152.9|205492.9|205182.9|205492.9|205182.9|205462.9|205152.9|3
1736892750000|2025-01-14 22:12:30|205463.1|205153.1|205492.9|205182.9|205492.9|205182.9|205463.1|205153.1|2
1736892760000|2025-01-14 22:12:40|205565|205255|205495.8|205185.8|205565|205255|205495.8|205185.8|2
1736892770000|2025-01-14 22:12:50|205466|205156|205466|205156|205466|205156|205466|205156|1
1736892780000|2025-01-14 22:13:00|205495.8|205185.8|205469.2|205159.2|205495.8|205185.8|205368.3|205058.3|6
1736892790000|2025-01-14 22:13:10|205470.8|205160.8|205507.7|205197.7|205508.6|205198.6|205470.8|205160.8|9
1736892800000|2025-01-14 22:13:20|205509.6|205199.6|205500.3|205190.3|205509.6|205199.6|205500.3|205190.3|8
1736892810000|2025-01-14 22:13:30|205485.9|205175.9|205500.3|205190.3|205500.3|205190.3|205485.9|205175.9|2
1736892820000|2025-01-14 22:13:40|205495.8|205185.8|205495.8|205185.8|205495.8|205185.8|205495.8|205185.8|1
1736892830000|2025-01-14 22:13:50|205481.4|205171.4|205481.4|205171.4|205481.4|205171.4|205481.4|205171.4|1
1736892840000|2025-01-14 22:14:00|205495.8|205185.8|205495.8|205185.8|205496|205186|205495.8|205185.8|3
1736892860000|2025-01-14 22:14:20|205481.4|205171.4|205495.8|205185.8|205496|205186|205481.4|205171.4|4
1736892870000|2025-01-14 22:14:30|205498.1|205188.1|205498.1|205188.1|205498.1|205188.1|205498.1|205188.1|1
1736892880000|2025-01-14 22:14:40|205483.8|205173.8|205365.5|205055.5|205483.8|205173.8|205362.8|205052.8|3
1736892900000|2025-01-14 22:15:00|205465|205155|205465|205155|205465|205155|205465|205155|1
1736892910000|2025-01-14 22:15:10|205466|205156|205466|205156|205466|205156|205466|205156|1
1736892920000|2025-01-14 22:15:20|205465|205155|205465|205155|205465|205155|205465|205155|2
1736892930000|2025-01-14 22:15:30|205465|205155|205465|205155|205465|205155|205465|205155|1
1736892950000|2025-01-14 22:15:50|205465|205155|205465|205155|205465|205155|205465|205155|1
1736892960000|2025-01-14 22:16:00|205466|205156|205466|205156|205466|205156|205466|205156|2
1736892980000|2025-01-14 22:16:20|205466|205156|205466|205156|205466|205156|205466|205156|2
1736892990000|2025-01-14 22:16:30|205467|205157|205467|205157|205467|205157|205467|205157|1
1736893000000|2025-01-14 22:16:40|205466|205156|205466|205156|205466|205156|205466|205156|1
1736893010000|2025-01-14 22:16:50|205466|205156|205467|205157|205467|205157|205466|205156|3
1736893020000|2025-01-14 22:17:00|205467|205157|205467|205157|205467|205157|205467|205157|2
1736893030000|2025-01-14 22:17:10|205466|205156|205466|205156|205466|205156|205466|205156|1
1736893040000|2025-01-14 22:17:20|205466|205156|205466|205156|205466|205156|205466|205156|2
1736893050000|2025-01-14 22:17:30|205466|205156|205466|205156|205466|205156|205466|205156|1
1736893060000|2025-01-14 22:17:40|205466|205156|205466|205156|205466|205156|205466|205156|1
1736893070000|2025-01-14 22:17:50|205466|205156|205463|205153|205466|205156|205463|205153|3
1736893080000|2025-01-14 22:18:00|205462|205152|205446|205136|205462|205152|205446|205136|5
1736893090000|2025-01-14 22:18:10|205459|205149|205454|205144|205459|205149|205454|205144|6
1736893100000|2025-01-14 22:18:20|205453|205143|205449|205139|205453|205143|205449|205139|6
1736893110000|2025-01-14 22:18:30|205436|205126|205446|205136|205448|205138|205436|205126|6
1736893120000|2025-01-14 22:18:40|205445|205135|205442|205132|205445|205135|205442|205132|5
1736893130000|2025-01-14 22:18:50|205429|205119|205429|205119|205429|205119|205429|205119|1
1736893140000|2025-01-14 22:19:00|205429|205119|205437|205127|205441|205131|205429|205119|7
1736893150000|2025-01-14 22:19:10|205436|205126|205435|205125|205436|205126|205435|205125|3
1736893160000|2025-01-14 22:19:20|205434|205124|205434|205124|205434|205124|205423|205113|4
1736893170000|2025-01-14 22:19:30|205432|205122|205432|205122|205432|205122|205432|205122|2
1736893180000|2025-01-14 22:19:40|205432|205122|205431|205121|205432|205122|205431|205121|2
1736893190000|2025-01-14 22:19:50|205430|205120|205430|205120|205430|205120|205419|205109|4
1736893200000|2025-01-14 22:20:00|205428|205118|205428|205118|205428|205118|205428|205118|2
1736893210000|2025-01-14 22:20:10|205428|205118|205422|205112|205428|205118|205422|205112|2
1736893220000|2025-01-14 22:20:20|205428|205118|205427|205117|205428|205118|205427|205117|4
1736893230000|2025-01-14 22:20:30|205426|205116|205426|205116|205426|205116|205426|205116|1
1736893240000|2025-01-14 22:20:40|205422|205112|205425|205115|205426|205116|205422|205112|4
1736893260000|2025-01-14 22:21:00|205424|205114|205424|205114|205424|205114|205424|205114|1
1736893270000|2025-01-14 22:21:10|205424|205114|205424|205114|205424|205114|205424|205114|1
1736893280000|2025-01-14 22:21:20|205422|205112|205422|205112|205422|205112|205422|205112|1
1736893290000|2025-01-14 22:21:30|205425|205115|205424|205114|205425|205115|205424|205114|3
1736893300000|2025-01-14 22:21:40|205424|205114|205424|205114|205424|205114|205424|205114|1
1736893310000|2025-01-14 22:21:50|205422|205112|205424|205114|205424|205114|205422|205112|3
1736893320000|2025-01-14 22:22:00|205424|205114|205424|205114|205424|205114|205424|205114|1
1736893330000|2025-01-14 22:22:10|205422|205112|205423|205113|205424|205114|205422|205112|3
1736893350000|2025-01-14 22:22:30|205422|205112|205422|205112|205422|205112|205422|205112|1
1736893490000|2025-01-14 22:24:50|205424|205114|205428|205118|205428|205118|205424|205114|7
1736893500000|2025-01-14 22:25:00|205429|205119|205434|205124|205434|205124|205429|205119|7
1736893510000|2025-01-14 22:25:10|205434|205124|205439|205129|205439|205129|205434|205124|7
1736893520000|2025-01-14 22:25:20|205440|205130|205444|205134|205444|205134|205440|205130|6
1736893530000|2025-01-14 22:25:30|205445|205135|205448|205138|205448|205138|205445|205135|5
1736893540000|2025-01-14 22:25:40|205448|205138|205450|205140|205450|205140|205448|205138|4
1736893550000|2025-01-14 22:25:50|205451|205141|205453|205143|205453|205143|205451|205141|4
1736893560000|2025-01-14 22:26:00|205453|205143|205456|205146|205456|205146|205453|205143|5
1736893570000|2025-01-14 22:26:10|205456|205146|205458|205148|205458|205148|205456|205146|3
1736893580000|2025-01-14 22:26:20|205458|205148|205460|205150|205460|205150|205458|205148|3
1736893590000|2025-01-14 22:26:30|205461|205151|205461|205151|205461|205151|205461|205151|1
1736893600000|2025-01-14 22:26:40|205462|205152|205462|205152|205462|205152|205462|205152|1
1736893610000|2025-01-14 22:26:50|205463|205153|205464|205154|205464|205154|205463|205153|2
1736893620000|2025-01-14 22:27:00|205464|205154|205465|205155|205465|205155|205464|205154|2
1736893630000|2025-01-14 22:27:10|205465|205155|205466|205156|205466|205156|205462|205152|3
1736893640000|2025-01-14 22:27:20|205462|205152|205468|205158|205468|205158|205462|205152|4
1736893650000|2025-01-14 22:27:30|205468|205158|205468|205158|205468|205158|205468|205158|1
1736893660000|2025-01-14 22:27:40|205469|205159|205470|205160|205470|205160|205469|205159|3
1736893670000|2025-01-14 22:27:50|205471|205161|205471|205161|205471|205161|205471|205161|1
1736893680000|2025-01-14 22:28:00|205471|205161|205471|205161|205471|205161|205471|205161|2
1736893690000|2025-01-14 22:28:10|205472|205162|205472|205162|205472|205162|205472|205162|1
1736893700000|2025-01-14 22:28:20|205472|205162|205472|205162|205472|205162|205472|205162|1
1736893710000|2025-01-14 22:28:30|205473|205163|205473|205163|205473|205163|205473|205163|1
1736893730000|2025-01-14 22:28:50|205473|205163|205473|205163|205502|205192|205473|205163|3
1736893740000|2025-01-14 22:29:00|205497|205187|205497|205187|205497|205187|205497|205187|1
1736893780000|2025-01-14 22:29:40|205399|205089|205399|205089|205399|205089|205399|205089|1
1736894020000|2025-01-14 22:33:40|205394|205084|205394|205084|205394|205084|205394|205084|1
1736894130000|2025-01-14 22:35:30|205399|205089|205397|205087|205399|205089|205397|205087|5
1736894140000|2025-01-14 22:35:40|205394|205084|205394|205084|205394|205084|205394|205084|1
1736894240000|2025-01-14 22:37:20|205394|205084|205394|205084|205394|205084|205394|205084|2
1736894250000|2025-01-14 22:37:30|205394|205084|205394|205084|205394|205084|205394|205084|2
1736894260000|2025-01-14 22:37:40|205401|205091|205401|205091|205401|205091|205401|205091|2
1736894270000|2025-01-14 22:37:50|205401|205091|205401|205091|205401|205091|205401|205091|1
1736894280000|2025-01-14 22:38:00|205401|205091|205394|205084|205401|205091|205394|205084|2
1736894340000|2025-01-14 22:39:00|205482|205172|205482|205172|205482|205172|205481|205171|6
1736894350000|2025-01-14 22:39:10|205482|205172|205484|205174|205485|205175|205482|205172|6
1736894360000|2025-01-14 22:39:20|205485|205175|205485|205175|205485|205175|205485|205175|7
1736894370000|2025-01-14 22:39:30|205483|205173|205483|205173|205486|205176|205482|205172|6
1736894380000|2025-01-14 22:39:40|205484|205174|205485|205175|205485|205175|205484|205174|5
1736894390000|2025-01-14 22:39:50|205485|205175|205485|205175|205485|205175|205485|205175|3
1736894400000|2025-01-14 22:40:00|205486|205176|205486|205176|205486|205176|205486|205176|4
1736894410000|2025-01-14 22:40:10|205486|205176|205486|205176|205486|205176|205486|205176|3
1736894420000|2025-01-14 22:40:20|205486|205176|205486|205176|205486|205176|205486|205176|3
1736894430000|2025-01-14 22:40:30|205486|205176|205487|205177|205487|205177|205486|205176|2
1736894440000|2025-01-14 22:40:40|205487|205177|205489|205179|205489|205179|205487|205177|4
1736894450000|2025-01-14 22:40:50|205489|205179|205490|205180|205491|205181|205489|205179|5
1736894460000|2025-01-14 22:41:00|205491|205181|205491|205181|205491|205181|205491|205181|1
1736894470000|2025-01-14 22:41:10|205490|205180|205490|205180|205490|205180|205489|205179|6
1736894480000|2025-01-14 22:41:20|205489|205179|205489|205179|205489|205179|205489|205179|4
1736894490000|2025-01-14 22:41:30|205490|205180|205490|205180|205490|205180|205490|205180|5
1736894500000|2025-01-14 22:41:40|205490|205180|205490|205180|205490|205180|205490|205180|3
1736894510000|2025-01-14 22:41:50|205490|205180|205495|205185|205495|205185|205490|205180|5
1736894520000|2025-01-14 22:42:00|205493|205183|205492|205182|205493|205183|205492|205182|2
1736894540000|2025-01-14 22:42:20|205494|205184|205490|205180|205494|205184|205490|205180|6
1736894550000|2025-01-14 22:42:30|205490|205180|205490|205180|205490|205180|205490|205180|3
1736894560000|2025-01-14 22:42:40|205491|205181|205491|205181|205491|205181|205491|205181|3
1736894570000|2025-01-14 22:42:50|205492|205182|205492|205182|205492|205182|205492|205182|2
1736894580000|2025-01-14 22:43:00|205492|205182|205492|205182|205492|205182|205492|205182|1
1736894590000|2025-01-14 22:43:10|205492|205182|205492|205182|205492|205182|205492|205182|1
1736894600000|2025-01-14 22:43:20|205492|205182|205492|205182|205492|205182|205492|205182|1
1736894620000|2025-01-14 22:43:40|205492|205182|205492|205182|205492|205182|205492|205182|3
1736894640000|2025-01-14 22:44:00|205484|205174|205480|205170|205484|205174|205479|205169|9
1736894650000|2025-01-14 22:44:10|205481|205171|205476|205166|205565|205255|205475|205165|9
1736894660000|2025-01-14 22:44:20|205476|205166|205477|205167|205477|205167|205476|205166|7
1736894670000|2025-01-14 22:44:30|205478|205168|205477|205167|205478|205168|205476|205166|8
1736894680000|2025-01-14 22:44:40|205477|205167|205478|205168|205478|205168|205477|205167|8
1736894690000|2025-01-14 22:44:50|205478|205168|205479|205169|205481|205171|205478|205168|8
1736894710000|2025-01-14 22:45:10|205500.7|205190.7|205426.2|205116.2|205500.7|205190.7|205426.2|205116.2|2
1736894770000|2025-01-14 22:46:10|205415.6|205105.6|205402.8|205092.8|205451.8|205141.8|205402.8|205092.8|4
1736894820000|2025-01-14 22:47:00|205400.9|205090.9|205400.9|205090.9|205400.9|205090.9|205400.9|205090.9|1
1736894830000|2025-01-14 22:47:10|205417.8|205107.8|205400.9|205090.9|205417.8|205107.8|205400.9|205090.9|2
1736894850000|2025-01-14 22:47:30|205402.7|205092.7|205402.7|205092.7|205402.7|205092.7|205402.7|205092.7|1
1736894870000|2025-01-14 22:47:50|205405.3|205095.3|205405.3|205095.3|205405.3|205095.3|205405.3|205095.3|1
1736894880000|2025-01-14 22:48:00|205400.9|205090.9|205400.9|205090.9|205400.9|205090.9|205400.9|205090.9|1
1736894890000|2025-01-14 22:48:10|205404.6|205094.6|205428.1|205118.1|205434.3|205124.3|205402.7|205092.7|5
1736894900000|2025-01-14 22:48:20|205434.5|205124.5|205427.1|205117.1|205486.8|205176.8|205427.1|205117.1|3
1736894910000|2025-01-14 22:48:30|205433|205123|205433|205123|205433|205123|205433|205123|1
1736894920000|2025-01-14 22:48:40|205419.8|205109.8|205417.8|205107.8|205419.8|205109.8|205417.8|205107.8|3
1736894930000|2025-01-14 22:48:50|205410.7|205100.7|205408.5|205098.5|205410.7|205100.7|205404.7|205094.7|8
1736894940000|2025-01-14 22:49:00|205408.3|205098.3|205409.7|205099.7|205410.1|205100.1|205408|205098|6
1736894950000|2025-01-14 22:49:10|205409.9|205099.9|205409.9|205099.9|205414.2|205104.2|205409.5|205099.5|7
1736894970000|2025-01-14 22:49:30|205411.4|205101.4|205412.6|205102.6|205413.4|205103.4|205411.4|205101.4|3
1736894980000|2025-01-14 22:49:40|205408.7|205098.7|205408.7|205098.7|205408.7|205098.7|205408.7|205098.7|1
1736894990000|2025-01-14 22:49:50|205412.2|205102.2|205413.4|205103.4|205413.4|205103.4|205412.2|205102.2|2
1736895000000|2025-01-14 22:50:00|205412.4|205102.4|205410.4|205100.4|205412.4|205102.4|205410.4|205100.4|2
1736895010000|2025-01-14 22:50:10|205411.4|205101.4|205439|205129|205443|205133|205345.9|205035.9|4
1736895020000|2025-01-14 22:50:20|205428.8|205118.8|205436.6|205126.6|205439.7|205129.7|205428.8|205118.8|3
1736895030000|2025-01-14 22:50:30|205438.4|205128.4|205436.5|205126.5|205438.4|205128.4|205436.5|205126.5|2
1736895040000|2025-01-14 22:50:40|205433.2|205123.2|205416.4|205106.4|205433.2|205123.2|205416.4|205106.4|2
1736895050000|2025-01-14 22:50:50|205434.3|205124.3|205434.1|205124.1|205434.3|205124.3|205434.1|205124.1|2
1736895060000|2025-01-14 22:51:00|205416.8|205106.8|205434.6|205124.6|205434.6|205124.6|205416.8|205106.8|2
1736895070000|2025-01-14 22:51:10|205433.5|205123.5|205411.5|205101.5|205433.5|205123.5|205407.4|205097.4|9
1736895080000|2025-01-14 22:51:20|205411.3|205101.3|205410.4|205100.4|205411.3|205101.3|205410.4|205100.4|7
1736895090000|2025-01-14 22:51:30|205410.3|205100.3|205409.4|205099.4|205410.3|205100.3|205409.4|205099.4|7
1736895100000|2025-01-14 22:51:40|205409.2|205099.2|205409.5|205099.5|205409.5|205099.5|205406|205096|4
1736895110000|2025-01-14 22:51:50|205412.4|205102.4|205412.2|205102.2|205412.4|205102.4|205408.1|205098.1|3
1736895120000|2025-01-14 22:52:00|205408.3|205098.3|205412.2|205102.2|205412.2|205102.2|205408.1|205098.1|4
1736895130000|2025-01-14 22:52:10|205443.6|205133.6|205436.2|205126.2|205443.6|205133.6|205349.6|205039.6|3
1736895140000|2025-01-14 22:52:20|205438.5|205128.5|205437.9|205127.9|205439.6|205129.6|205437.9|205127.9|3
1736895150000|2025-01-14 22:52:30|205437.4|205127.4|205418.9|205108.9|205437.4|205127.4|205418.9|205108.9|3
1736895160000|2025-01-14 22:52:40|205436.7|205126.7|205433.7|205123.7|205436.7|205126.7|205433.7|205123.7|2
1736895180000|2025-01-14 22:53:00|205433|205123|205433.7|205123.7|205433.7|205123.7|205416.2|205106.2|3
1736895190000|2025-01-14 22:53:10|205421.2|205111.2|205416.7|205106.7|205472.2|205162.2|205401.6|205091.6|12
1736895200000|2025-01-14 22:53:20|205433.7|205123.7|205433.7|205123.7|205433.7|205123.7|205433.7|205123.7|1
1736895210000|2025-01-14 22:53:30|205432.7|205122.7|205434.4|205124.4|205434.4|205124.4|205432.7|205122.7|2
1736895220000|2025-01-14 22:53:40|205435.8|205125.8|205421.5|205111.5|205435.8|205125.8|205421.5|205111.5|3
1736895230000|2025-01-14 22:53:50|205420.4|205110.4|205414|205104|205420.4|205110.4|205407.5|205097.5|10
1736895240000|2025-01-14 22:54:00|205413.8|205103.8|205406.6|205096.6|205413.8|205103.8|205406.5|205096.5|10
1736895250000|2025-01-14 22:54:10|205407.4|205097.4|205430.3|205120.3|205432|205122|205405.4|205095.4|8
1736895260000|2025-01-14 22:54:20|205436.4|205126.4|205436.4|205126.4|205436.4|205126.4|205436.4|205126.4|1
1736895270000|2025-01-14 22:54:30|205418.2|205108.2|205419.5|205109.5|205419.5|205109.5|205418.2|205108.2|2
1736895280000|2025-01-14 22:54:40|205437.6|205127.6|205408.1|205098.1|205437.6|205127.6|205408.1|205098.1|3
1736895290000|2025-01-14 22:54:50|205433.6|205123.6|205407.3|205097.3|205433.6|205123.6|205407|205097|7
1736895300000|2025-01-14 22:55:00|205407.8|205097.8|205405.4|205095.4|205411.3|205101.3|205405.4|205095.4|6
1736895310000|2025-01-14 22:55:10|205405.3|205095.3|205409.2|205099.2|205409.2|205099.2|205405|205095|6
1736895320000|2025-01-14 22:55:20|205409|205099|205408.7|205098.7|205409|205099|205408.7|205098.7|2
1736895330000|2025-01-14 22:55:30|205408.9|205098.9|205405|205095|205408.9|205098.9|205405|205095|2
1736895340000|2025-01-14 22:55:40|205408.4|205098.4|205408.4|205098.4|205408.4|205098.4|205408.4|205098.4|1
1736895350000|2025-01-14 22:55:50|205403.8|205093.8|205403.8|205093.8|205403.8|205093.8|205403.8|205093.8|1
1736895360000|2025-01-14 22:56:00|205408.4|205098.4|205408.4|205098.4|205408.4|205098.4|205408.4|205098.4|1
1736895370000|2025-01-14 22:56:10|205410.1|205100.1|205410.1|205100.1|205410.1|205100.1|205410.1|205100.1|1
1736895380000|2025-01-14 22:56:20|205408.9|205098.9|205408.9|205098.9|205408.9|205098.9|205408.9|205098.9|1
1736895540000|2025-01-14 22:59:00|205422|205112|205422|205112|205422|205112|205422|205112|1
1736895550000|2025-01-14 22:59:10|205424|205114|205424|205114|205424|205114|205424|205114|1
1736895580000|2025-01-14 22:59:40|205422|205112|205422|205112|205422|205112|205422|205112|1
1736895600000|2025-01-14 23:00:00|205392|205082|205337|205027|205392|205082|205337|205027|5
1736895610000|2025-01-14 23:00:10|205340|205030|205340|205030|205340|205030|205340|205030|1
1736895650000|2025-01-14 23:00:50|205339|205029|205342|205032|205349|205039|205339|205029|7
1736895660000|2025-01-14 23:01:00|205347|205037|205334|205024|205347|205037|205332|205022|15
1736895670000|2025-01-14 23:01:10|205334|205024|205338|205028|205338|205028|205332|205022|7
1736895680000|2025-01-14 23:01:20|205338|205028|205339|205029|205339|205029|205338|205028|5
1736895690000|2025-01-14 23:01:30|205339|205029|205340|205030|205341|205031|205338|205028|4
1736895700000|2025-01-14 23:01:40|205340|205030|205339|205029|205357|205047|205338|205028|8
1736895710000|2025-01-14 23:01:50|205339|205029|205339|205029|205343|205033|205338|205028|13
1736895720000|2025-01-14 23:02:00|205339|205029|205340|205030|205341|205031|205339|205029|6
1736895730000|2025-01-14 23:02:10|205340|205030|205341|205031|205343|205033|205340|205030|6
1736895740000|2025-01-14 23:02:20|205339|205029|205341|205031|205342|205032|205339|205029|7
1736895750000|2025-01-14 23:02:30|205341|205031|205341|205031|205341|205031|205341|205031|2
1736895760000|2025-01-14 23:02:40|205359|205049|205360|205050|205360|205050|205359|205049|4
1736895770000|2025-01-14 23:02:50|205357|205047|205359|205049|205359|205049|205357|205047|3
1736895780000|2025-01-14 23:03:00|205358|205048|205329|205019|205358|205048|205327|205017|10
1736895790000|2025-01-14 23:03:10|205329|205019|205325|205015|205329|205019|205325|205015|5
1736895800000|2025-01-14 23:03:20|205334|205045|205313|205045|205334|205045|205313|205045|2
1736895810000|2025-01-14 23:03:30||205046||205050||205050||205046|3
1736895820000|2025-01-14 23:03:40||205051||205060||205060||205051|7
1736895830000|2025-01-14 23:03:50||205061||205069||205069||205061|8
1736895840000|2025-01-14 23:04:00||205070||205076||205076||205070|7
1736895850000|2025-01-14 23:04:10||205077||205083||205083||205077|8
1736895860000|2025-01-14 23:04:20|205311|205084|205311|205088|205311|205088|205311|205084|9
1736895870000|2025-01-14 23:04:30||205089||205093||205093||205089|8
1736895880000|2025-01-14 23:04:40||205094||205097||205097||205094|8
1736895890000|2025-01-14 23:04:50||205099||205107||205107||205099|8
1736895900000|2025-01-14 23:05:00||205108||205112||205112||205108|6
1736895910000|2025-01-14 23:05:10|205328|205112|205328|205114|205328|205114|205328|205112|9
1736895920000|2025-01-14 23:05:20|205318|205115|205318|205117|205318|205120|205318|205115|10
1736895930000|2025-01-14 23:05:30||205119||205114||205121||205114|9
1736895940000|2025-01-14 23:05:40||205114||205114||205114||205112|7
1736895950000|2025-01-14 23:05:50||205113||205110||205113||205110|6
1736895960000|2025-01-14 23:06:00||205110||205110||205110||205110|6
1736895970000|2025-01-14 23:06:10|205318|205110|205318|205109|205318|205110|205318|205109|5
1736895980000|2025-01-14 23:06:20||205109||205107||205109||205107|6
1736895990000|2025-01-14 23:06:30||205107||205107||205107||205107|3
1736896000000|2025-01-14 23:06:40||205107||205106||205107||205106|3
1736896010000|2025-01-14 23:06:50|205311|205106|205311|205106|205311|205106|205311|205106|4
1736896020000|2025-01-14 23:07:00||205106||205106||205106||205106|3
1736896030000|2025-01-14 23:07:10||205107||205109||205109||205107|5
1736896040000|2025-01-14 23:07:20||205108||205117||205117||205108|5
1736896050000|2025-01-14 23:07:30||205117||205126||205126||205117|7
1736896060000|2025-01-14 23:07:40||205126||205127||205127||205126|6
1736896070000|2025-01-14 23:07:50||205125||205127||205127||205125|6
1736896080000|2025-01-14 23:08:00||205127||205127||205127||205127|4
1736896090000|2025-01-14 23:08:10||205132||205130||205132||205130|6
1736896100000|2025-01-14 23:08:20||205130||205130||205131||205130|7
1736896110000|2025-01-14 23:08:30||205130||205129||205130||205129|5
1736896120000|2025-01-14 23:08:40||205129||205130||205130||205128|6
1736896130000|2025-01-14 23:08:50|205311|205130|205311|205133|205311|205133|205311|205130|5
1736896140000|2025-01-14 23:09:00|205311|205133|205311|205133|205311|205133|205311|205133|5
1736896150000|2025-01-14 23:09:10|205311|205133|205311|205132|205311|205133|205311|205132|4
1736896160000|2025-01-14 23:09:20|205312|205132|205312|205132|205312|205132|205312|205132|5
1736896170000|2025-01-14 23:09:30|205297|205132|205297|205127|205297|205132|205297|205127|7
1736896180000|2025-01-14 23:09:40||205126||205129||205129||205126|7
1736896190000|2025-01-14 23:09:50||205129||205129||205129||205129|6
1736896200000|2025-01-14 23:10:00|205310|205129|205312|205132|205313|205133|205310|205128|10
1736896210000|2025-01-14 23:10:10|205310|205133|205313|205130|205313|205133|205310|205130|6
1736896220000|2025-01-14 23:10:20|205313|205130|205266|205176|205316|205176|205264|205128|4
1736896270000|2025-01-14 23:11:10|205268|205178|205268|205178|205268|205178|205268|205178|1
1736896280000|2025-01-14 23:11:20|205267|205177|205267|205177|205267|205177|205267|205177|1
1736896340000|2025-01-14 23:12:20|205268|205178|205268|205178|205268|205178|205268|205178|1
1736896390000|2025-01-14 23:13:10|205268|205178|205256|205166|205268|205178|205256|205166|2
1736896440000|2025-01-14 23:14:00|205306|205131|205306|205131|205306|205131|205306|205131|3
1736896450000|2025-01-14 23:14:10|205306|205131|205255|205165|205306|205165|205255|205131|4
1736896470000|2025-01-14 23:14:30|205264|205174|205264|205174|205264|205174|205264|205174|1
1736896480000|2025-01-14 23:14:40|205256|205166|205256|205166|205256|205166|205256|205166|1
1736896520000|2025-01-14 23:15:20|205375.5|205065.5|205375.5|205065.5|205375.5|205065.5|205375.5|205065.5|1
1736896530000|2025-01-14 23:15:30|205304.1|205122.9|205304.1|205122.9|205304.1|205122.9|205304.1|205122.9|1
1736896570000|2025-01-14 23:16:10|205375.5|205065.5|205375.5|205065.5|205375.5|205065.5|205375.5|205065.5|1
1736896590000|2025-01-14 23:16:30|205373.1|205063.1|205342|205081.5|205373.1|205095|205342|205063.1|5
1736896600000|2025-01-14 23:16:40|205319.7|205105.8|205346.7|205096.7|205346.7|205105.8|205319.7|205082.2|3
1736896610000|2025-01-14 23:16:50|205323.1|205119.9|205323.1|205119.9|205323.1|205119.9|205323.1|205119.9|1
1736896620000|2025-01-14 23:17:00|205346.7|205096.7|205342.9|205081.3|205346.7|205096.7|205342.9|205081.3|3
1736896630000|2025-01-14 23:17:10|205343.9|205082|205343|205090.5|205343.9|205093.8|205342.9|205082|4
1736896640000|2025-01-14 23:17:20|205343.8|205080.2|205342.9|205081.4|205347.5|205097.1|205342.9|205080.2|6
1736896650000|2025-01-14 23:17:30|205318.7|205107.1|205318.7|205107.1|205318.7|205107.1|205318.7|205107.1|1
1736896660000|2025-01-14 23:17:40|205341.2|205082.7|205341.2|205082.7|205341.2|205082.7|205341.2|205082.7|1
1736896670000|2025-01-14 23:17:50|205318.7|205107.1|205318.7|205107.1|205318.7|205107.1|205318.7|205107.1|1
1736896680000|2025-01-14 23:18:00|205370.3|205060.3|205370.3|205060.3|205370.3|205060.3|205370.3|205060.3|1
1736896690000|2025-01-14 23:18:10|205371|205070|205371|205070|205371|205070|205371|205070|1
1736896700000|2025-01-14 23:18:20|205299.5|205126.9|205299.5|205126.9|205299.5|205126.9|205299.5|205126.9|1
1736896730000|2025-01-14 23:18:50|205371|205070|205371|205070|205371|205070|205371|205070|1
1736896750000|2025-01-14 23:19:10|205299.2|205126.7|205299.2|205126.7|205299.2|205126.7|205299.2|205126.7|1
1736896790000|2025-01-14 23:19:50|205371|205070|205371|205070|205371|205070|205371|205070|1
1736896810000|2025-01-14 23:20:10|205299.1|205126.6|205299.1|205126.6|205299.1|205126.6|205299.1|205126.6|1
1736896820000|2025-01-14 23:20:20|205327.9|205096.2|205339.7|205083.4|205339.7|205096.2|205327.9|205083.4|2
1736896830000|2025-01-14 23:20:30|205318|205106.2|205318|205106.2|205318|205106.2|205318|205106.2|1
1736896840000|2025-01-14 23:20:40|205339.7|205083.4|205342.2|205082.3|205342.2|205083.4|205339.7|205082.3|2
1736896850000|2025-01-14 23:20:50|205318|205107.8|205318|205107.8|205318|205107.8|205318|205107.8|1
1736896870000|2025-01-14 23:21:10|205370|205071|205370|205071|205370|205071|205370|205071|1
1736896880000|2025-01-14 23:21:20|205304.5|205134.1|205347|205098.4|205347|205134.1|205304.5|205098.4|2
1736896920000|2025-01-14 23:22:00|205378.5|205068.5|205380.3|205070.3|205380.3|205070.3|205378.5|205068.5|2
1736896930000|2025-01-14 23:22:10|205377.1|205067.1|205377.1|205067.1|205377.1|205067.1|205377.1|205067.1|1
1736896940000|2025-01-14 23:22:20|205379|205084|205347.1|205100.7|205379|205140.5|205309.5|205084|4
1736896950000|2025-01-14 23:22:30|205325.9|205126.7|205325.9|205126.7|205325.9|205126.7|205325.9|205126.7|1
1736896970000|2025-01-14 23:22:50|205348|205099.7|205336.6|205095.6|205348|205099.7|205336.6|205095.6|2
1736896980000|2025-01-14 23:23:00|205313.5|205120.2|205336.7|205095.6|205336.7|205120.2|205313.5|205095.6|2
1736897000000|2025-01-14 23:23:20|205313.5|205120.2|205344.5|205100.5|205344.5|205120.2|205313.5|205096.8|3
1736897010000|2025-01-14 23:23:30|205320.7|205124.5|205320.7|205124.5|205320.7|205124.5|205320.7|205124.5|1
1736897020000|2025-01-14 23:23:40|205344.5|205100.5|205344.5|205100.5|205344.5|205100.5|205344.5|205100.5|1
1736897030000|2025-01-14 23:23:50|205383.2|205100.6|205373.5|205083.5|205383.2|205100.6|205373.5|205073.2|3
1736897050000|2025-01-14 23:24:10|205323.4|205125.7|205345.6|205102.2|205345.6|205125.7|205323.4|205102.2|2
1736897060000|2025-01-14 23:24:20|205302.2|205142|205302.2|205142|205302.2|205142|205302.2|205142|1
1736897090000|2025-01-14 23:24:50|205360|205090|205360|205090|205360|205090|205360|205090|1
1736897110000|2025-01-14 23:25:10|205302.4|205141.5|205302.4|205141.5|205302.4|205141.5|205302.4|205141.5|1
1736897120000|2025-01-14 23:25:20|205320.5|205127.3|205320.5|205127.3|205320.5|205127.3|205320.5|205127.3|1
1736897150000|2025-01-14 23:25:50|205367.5|205087.5|205367.5|205087.5|205367.5|205087.5|205367.5|205087.5|1
1736897160000|2025-01-14 23:26:00|205302.7|205141.8|205302.7|205141.8|205302.7|205141.8|205302.7|205141.8|1
1736897190000|2025-01-14 23:26:30|205360|205090|205360|205090|205360|205090|205360|205090|1
1736897210000|2025-01-14 23:26:50|205380|205070|205340.1|205106.3|205380|205106.3|205340.1|205070|2
1736897250000|2025-01-14 23:27:30|205365|205089|205380.1|205070.1|205380.1|205089|205365|205070.1|2
1736897270000|2025-01-14 23:27:50|205340.4|205106.7|205341.1|205105.6|205341.1|205139.1|205309.3|205105.6|3
1736897280000|2025-01-14 23:28:00|205308.7|205138.4|205308.7|205138.4|205308.7|205138.4|205308.7|205138.4|1
1736897300000|2025-01-14 23:28:20|205363|205087|205369|205086|205369|205087|205363|205086|2
1736897320000|2025-01-14 23:28:40|205324.9|205124.7|205324.9|205124.7|205324.9|205124.7|205324.9|205124.7|1
1736897340000|2025-01-14 23:29:00|205308.3|205137.9|205308.3|205137.9|205308.3|205137.9|205308.3|205137.9|1
1736897350000|2025-01-14 23:29:10|205363|205087|205363|205087|205363|205087|205363|205087|1
1736897380000|2025-01-14 23:29:40|205308.4|205138.1|205308.4|205138.1|205308.4|205138.1|205308.4|205138.1|1
1736897410000|2025-01-14 23:30:10|205363|205087|205363|205087|205363|205087|205363|205087|1
1736897420000|2025-01-14 23:30:20|205369|205086|205369|205086|205369|205086|205369|205086|1
1736897430000|2025-01-14 23:30:30|205325.2|205124.9|205325.2|205124.9|205325.2|205124.9|205325.2|205124.9|1
1736897460000|2025-01-14 23:31:00|205363|205087|205363|205087|205363|205087|205363|205087|1
1736897490000|2025-01-14 23:31:30|205308.7|205138.3|205308.7|205138.3|205308.7|205138.3|205308.7|205138.3|1
1736897520000|2025-01-14 23:32:00|205363|205087|205363|205087|205363|205087|205363|205087|1
1736897530000|2025-01-14 23:32:10|205378.9|205068.9|205375.7|205065.7|205378.9|205068.9|205375.7|205065.7|2
1736897540000|2025-01-14 23:32:20|205342.3|205097.7|205318.2|205123.3|205342.3|205123.3|205318.2|205097.7|2
1736897570000|2025-01-14 23:32:50|205362|205088|205362|205088|205362|205088|205362|205088|1
1736897590000|2025-01-14 23:33:10|205358.5|205086.5|205375.6|205065.6|205375.6|205086.5|205358.5|205065.6|2
1736897600000|2025-01-14 23:33:20|205340.5|205098.5|205317.7|205122.9|205340.5|205122.9|205317.7|205098.5|2
1736897630000|2025-01-14 23:33:50|205362|205088|205362|205088|205362|205088|205362|205088|1
1736897650000|2025-01-14 23:34:10|205305.9|205134.1|205305.9|205134.1|205305.9|205134.1|205305.9|205134.1|1
1736897660000|2025-01-14 23:34:20|205334.3|205102.1|205334.3|205102.1|205334.3|205102.1|205334.3|205102.1|1
1736897670000|2025-01-14 23:34:30|205303.3|205133.1|205303.3|205133.1|205303.3|205133.1|205303.3|205133.1|1
1736897680000|2025-01-14 23:34:40|205354|205085|205354|205085|205354|205085|205354|205085|1
1736897700000|2025-01-14 23:35:00|205377.6|205067.6|205377.6|205067.6|205377.6|205067.6|205377.6|205067.6|1
1736897710000|2025-01-14 23:35:10|205335.6|205102.3|205304.7|205134.8|205335.6|205134.8|205304.7|205102.3|2
1736897730000|2025-01-14 23:35:30|205335.6|205102.3|205335.6|205102.3|205335.6|205102.3|205335.6|205102.3|1
1736897740000|2025-01-14 23:35:40|205359|205091|205359|205091|205359|205091|205359|205091|1
1736897760000|2025-01-14 23:36:00|205304.5|205134.7|205304.5|205134.7|205304.5|205134.7|205304.5|205134.7|1
1736897790000|2025-01-14 23:36:30|205359|205091|205359|205091|205359|205091|205359|205091|1
1736897800000|2025-01-14 23:36:40|205377.5|205067.5|205377.5|205067.5|205377.5|205067.5|205377.5|205067.5|1
1736897810000|2025-01-14 23:36:50|205357|205089|205357|205089|205357|205089|205357|205089|1
1736897820000|2025-01-14 23:37:00|205303.6|205133.7|205333.6|205101.3|205333.6|205133.7|205303.6|205101.3|2
1736897830000|2025-01-14 23:37:10|205303.6|205133.7|205303.6|205133.7|205303.6|205133.7|205303.6|205133.7|1
1736897840000|2025-01-14 23:37:20|205333.6|205101.3|205333.6|205101.3|205333.6|205101.3|205333.6|205101.3|1
1736897850000|2025-01-14 23:37:30|205357|205089|205357|205089|205357|205089|205357|205089|1
1736897870000|2025-01-14 23:37:50|205303.3|205133.4|205303.3|205133.4|205303.3|205133.4|205303.3|205133.4|1
1736897890000|2025-01-14 23:38:10|205334.4|205102.5|205347.8|205095.6|205347.8|205102.5|205334.4|205095.6|3
1736897900000|2025-01-14 23:38:20|205383.3|205073.3|205383.3|205073.3|205383.3|205073.3|205383.3|205073.3|1
1736897910000|2025-01-14 23:38:30|205366.5|205088.5|205366.5|205088.5|205366.5|205088.5|205366.5|205088.5|1
1736897920000|2025-01-14 23:38:40|205358|205092|205358|205092|205358|205092|205358|205092|1
1736897930000|2025-01-14 23:38:50|205307.3|205138.1|205307.3|205138.1|205307.3|205138.1|205307.3|205138.1|1
1736897960000|2025-01-14 23:39:20|205358|205092|205340.9|205098.7|205378.8|205098.7|205340.9|205068.8|3
1736897970000|2025-01-14 23:39:30|205314.6|205124.6|205314.6|205124.6|205314.6|205124.6|205314.6|205124.6|1
1736898000000|2025-01-14 23:40:00|205355|205091|205355|205091|205355|205091|205355|205091|1
1736898010000|2025-01-14 23:40:10|205378.6|205068.6|205383.7|205073.7|205383.7|205073.7|205378.6|205068.6|3
1736898020000|2025-01-14 23:40:20|205350.5|205100.4|205323.8|205127.5|205350.5|205127.5|205323.8|205100.4|2
1736898040000|2025-01-14 23:40:40|205348.5|205101.5|205340.5|205099.1|205348.5|205101.5|205340.5|205099.1|2
1736898050000|2025-01-14 23:40:50|205314|205125.2|205346.1|205099.1|205346.1|205125.2|205314|205099.1|3
1736898070000|2025-01-14 23:41:10|205345.5|205099|205340.5|205099|205345.5|205099|205340.5|205099|2
1736898080000|2025-01-14 23:41:20|205354|205089|205354|205089|205354|205089|205354|205089|1
1736898100000|2025-01-14 23:41:40|205314.7|205124.6|205301.3|205137.8|205314.7|205137.8|205301.3|205124.6|2
1736898130000|2025-01-14 23:42:10|205353|205093|205354|205089|205354|205093|205353|205089|2
1736898140000|2025-01-14 23:42:20|205375.8|205065.8|205375.8|205065.8|205383.3|205073.3|205375.8|205065.8|4
1736898150000|2025-01-14 23:42:30|205340.4|205099|205313.8|205126|205340.4|205126|205313.8|205099|2
1736898180000|2025-01-14 23:43:00|205352|205094|205352|205094|205352|205094|205352|205094|1
1736898190000|2025-01-14 23:43:10|205377.3|205067.3|205377.3|205067.3|205377.3|205067.3|205377.3|205067.3|1
1736898200000|2025-01-14 23:43:20|205354|205095|205354|205095|205354|205095|205354|205095|1
1736898210000|2025-01-14 23:43:30|205354.5|205090|205314.6|205126|205354.5|205126|205314.6|205090|2
1736898240000|2025-01-14 23:44:00|205354|205095|205354|205095|205354|205095|205354|205095|1
1736898260000|2025-01-14 23:44:20|205300.6|205139.1|205300.6|205139.1|205300.6|205139.1|205300.6|205139.1|1
1736898280000|2025-01-14 23:44:40|205333.4|205105.1|205333.4|205105.1|205333.4|205105.1|205333.4|205105.1|1
1736898290000|2025-01-14 23:44:50|205300.6|205139.1|205350.6|205100|205383.8|205139.1|205300.6|205073.8|4
1736898310000|2025-01-14 23:45:10|205323.3|205128.4|205350.6|205100|205350.6|205128.4|205323.3|205100|2
1736898340000|2025-01-14 23:45:40|205381.2|205071.2|205381.2|205071.2|205381.2|205071.2|205381.2|205071.2|1
1736898350000|2025-01-14 23:45:50|205344|205166.1|205345.2|205101.1|205345.2|205166.1|205344|205101.1|3
1736898360000|2025-01-14 23:46:00|205317.9|205128.8|205317.9|205128.8|205317.9|205128.8|205317.9|205128.8|1
1736898370000|2025-01-14 23:46:10|205314|205126.3|205314|205126.3|205314|205126.3|205314|205126.3|1
1736898380000|2025-01-14 23:46:20|205341.2|205098.6|205346.8|205098.6|205346.8|205098.7|205341.2|205098.6|3
1736898390000|2025-01-14 23:46:30|205319.3|205126.9|205340.3|205098.9|205345.3|205126.9|205319.3|205098.9|3
1736898400000|2025-01-14 23:46:40|205352.5|205092|205352.5|205092|205352.5|205092|205352.5|205092|1
1736898420000|2025-01-14 23:47:00|205299.9|205141.4|205299.9|205141.4|205299.9|205141.4|205299.9|205141.4|1
1736898450000|2025-01-14 23:47:30|205313.7|205127.3|205352.5|205092|205352.5|205127.3|205313.7|205092|2
1736898470000|2025-01-14 23:47:50|205375.8|205065.8|205312.3|205137.1|205375.8|205137.1|205312.3|205065.8|2
1736898480000|2025-01-14 23:48:00|205349.6||205343.3||205349.6||205343.3||2
1736898490000|2025-01-14 23:48:10|205316.5|205127.8|205316.5|205127.8|205316.5|205127.8|205316.5|205127.8|1
1736898500000|2025-01-14 23:48:20|205352|205092.5|205375.5|205065.5|205375.5|205092.5|205352|205065.5|2
1736898510000|2025-01-14 23:48:30|205351.5|205092.5|205351.5|205092.5|205351.5|205092.5|205351.5|205092.5|1
1736898520000|2025-01-14 23:48:40|205299.4|205140.2|205299.4|205140.2|205299.4|205140.2|205299.4|205140.2|1
1736898540000|2025-01-14 23:49:00|205313.3|205126.4|205313.3|205126.4|205313.3|205126.4|205313.3|205126.4|1
1736898550000|2025-01-14 23:49:10|205351.5|205092.5|205351.5|205092.5|205351.5|205092.5|205351.5|205092.5|1
1736898580000|2025-01-14 23:49:40|205301.7|205137.6|205301.7|205137.6|205301.7|205137.6|205301.7|205137.6|1
1736898600000|2025-01-14 23:50:00|205264.7|205174.7|205303.6|205139.7|205329.1|205174.7|205264.7|205108.8|3
1736898610000|2025-01-14 23:50:10|205296.9||205296.9||205303.6||205296.9||3
1736898620000|2025-01-14 23:50:20|205309.2|205130.3|205309.2|205130.3|205309.2|205130.3|205309.2|205130.3|1
1736898640000|2025-01-14 23:50:40|205350.5|205093.5|205350.5|205093.5|205350.5|205093.5|205350.5|205093.5|1
1736898650000|2025-01-14 23:50:50|205346|205102|205297.3|205140.1|205377.3|205140.1|205297.3|205067.3|4
1736898660000|2025-01-14 23:51:00|205309.2|205130.8|205297.3|205140.1|205309.2|205140.1|205297.3|205130.8|2
1736898670000|2025-01-14 23:51:10|205309.2|205130.8|205309.2|205130.8|205309.2|205130.8|205309.2|205130.8|1
1736898680000|2025-01-14 23:51:20|205345|205103|205345|205103|205345|205103|205345|205103|1
1736898710000|2025-01-14 23:51:50|205264.8|205174.8|205309|205130.6|205309|205174.8|205264.8|205130.6|2
1736898720000|2025-01-14 23:52:00|205297|205139.8|205297|205139.8|205297|205139.8|205297|205139.8|1
1736898740000|2025-01-14 23:52:20|205350|205094|205355|205085|205375|205103|205345|205085|4
1736898750000|2025-01-14 23:52:30|205387||205387||205387||205387||1
1736898760000|2025-01-14 23:52:40|205355|205140.1|205297.3|205140.1|205355|205140.1|205297.3|205140.1|2
1736898770000|2025-01-14 23:52:50|205309|205131.3|205309|205131.3|205309|205131.3|205309|205131.3|1
1736898780000|2025-01-14 23:53:00|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|205265.2|205175.2|1
1736898790000|2025-01-14 23:53:10|205344|205105|205344|205105|205344|205105|205344|205105|1
1736898810000|2025-01-14 23:53:30|205349.5|205095|205349.5|205095|205349.5|205095|205349.5|205095|1
1736898820000|2025-01-14 23:53:40|205308.7|205131|205296.9|205139.7|205308.7|205139.7|205296.9|205131|2
1736898830000|2025-01-14 23:53:50|205308.7|205131|205308.7|205131|205308.7|205131|205308.7|205131|1
1736898850000|2025-01-14 23:54:10|205344|205105|205374.8|205064.8|205374.8|205105|205344|205064.8|2
1736898860000|2025-01-14 23:54:20|205377.9|205067.9|205377.9|205067.9|205377.9|205067.9|205377.9|205067.9|1
1736898870000|2025-01-14 23:54:30|205344|205105|205262.2|205172.2|205376|205172.2|205262.2|205011|4
1736898880000|2025-01-14 23:54:40|205264.6|205174.6|205264.6|205174.6|205264.6|205174.6|205264.6|205174.6|1
1736898910000|2025-01-14 23:55:10|205343|205106|205321|205011|205343|205106|205321|205011|2
1736898920000|2025-01-14 23:55:20|205342|205105|205432.1|205122.1|205432.1|205122.1|205342|205105|2
1736898930000|2025-01-14 23:55:30|205260.6|205170.6|205261.9|205171.9|205261.9|205171.9|205260.6|205170.6|2
1736898960000|2025-01-14 23:56:00|205338|205101|205338|205101|205338|205101|205338|205101|1
1736898980000|2025-01-14 23:56:20|205261.8|205171.8|205261.8|205171.8|205261.8|205171.8|205261.8|205171.8|1
1736899010000|2025-01-14 23:56:50|205251.5|205161.5|205281|205114.1|205300.3|205161.5|205241.1|205084.4|8
1736899020000|2025-01-14 23:57:00|205279.8|205115.3|205279.8|205115.3|205279.8|205115.3|205279.8|205115.3|1
1736899050000|2025-01-14 23:57:30|205315|205087|205314.5|205087.5|205315|205087.5|205314.5|205087|2
1736899070000|2025-01-14 23:57:50|205281|205117.1|205281|205117.1|205281|205117.1|205281|205117.1|1
1736899090000|2025-01-14 23:58:10|205243.8|205153.8|205276.1|205102.7|205280.5|205153.8|205243.8|205102.4|4
1736899120000|2025-01-14 23:58:40|205312.3|205074.3|205312.3|205074.3|205312.3|205074.3|205312.3|205074.3|1
1736899140000|2025-01-14 23:59:00|205311|205089|205275|205101.6|205312.3|205101.6|205275|205074.3|3
1736899150000|2025-01-14 23:59:10|205274.8|205101.8|205274.8|205101.8|205274.8|205101.8|205274.8|205101.8|1
1736899170000|2025-01-14 23:59:30|205274.5|205102.1|205274.5|205102.1|205274.5|205102.1|205274.5|205102.1|1
1736899180000|2025-01-14 23:59:40|205311|205075.7|205311|205075.7|205311|205075.7|205311|205075.7|1
1736899190000|2025-01-14 23:59:50|205309|205091|205309|205091|205309|205091|205309|205091|1
1736899200000|2025-01-15 00:00:00|205322.7|205060.7|205275|205103.6|205322.7|205107.6|205274.8|205060.7|7
1736899210000|2025-01-15 00:00:10|205274.5|205103.1|205273.7|205102.6|205274.5|205103.1|205273.7|205102.6|2
1736899220000|2025-01-15 00:00:20|205273.5|205102.8|205274.5|205104.1|205274.5|205104.1|205273.5|205102.8|4
1736899230000|2025-01-15 00:00:30|205308.3|205078.3|205308.3|205078.3|205308.3|205078.3|205308.3|205078.3|1
1736899240000|2025-01-15 00:00:40|205307.7|205079|205307.7|205079|205307.7|205079|205307.7|205079|1
1736899250000|2025-01-15 00:00:50|205273.6|205103.7|205273.6|205103.7|205273.6|205103.7|205273.6|205103.7|1
1736899270000|2025-01-15 00:01:10||205104||205104||205104||205104|1
1736899280000|2025-01-15 00:01:20|205307.7|205079.7|205307.7|205079.7|205307.7|205079.7|205307.7|205079.7|1
1736899290000|2025-01-15 00:01:30|205308.3|205080.3|205309.7|205082.3|205309.7|205082.3|205308.3|205080.3|3
1736899310000|2025-01-15 00:01:50|205309|205083|205274.4|205105.4|205309|205105.4|205274.4|205082.3|5
1736899320000|2025-01-15 00:02:00|205274.1|205105.7|205274.8|205106.2|205274.8|205106.2|205274.1|205105.7|3
1736899330000|2025-01-15 00:02:10|205274.6||205274.6||205274.6||205274.6||1
1736899340000|2025-01-15 00:02:20|205309.7|205085|205309.7|205085|205309.7|205085|205309.7|205085|1
1736899360000|2025-01-15 00:02:40|205307|205105|205239.1|205149.1|205307|205149.1|205239.1|205105|2
1736899380000|2025-01-15 00:03:00|205274.8|205106.4|205274.8|205106.4|205274.8|205106.4|205274.8|205106.4|1
1736899400000|2025-01-15 00:03:20|205309.7|205085|205309.7|205085|205309.7|205085|205309.7|205085|1
1736899420000|2025-01-15 00:03:40|205274.8|205106.4|205358.7|205173|205360.7|205174.6|205274.8|205106.4|11
1736899430000|2025-01-15 00:03:50|205358.2|205173.8|205356.1|205179.5|205363.2|205182.1|205356.1|205173.8|13
1736899440000|2025-01-15 00:04:00|205355.9|205179.7|205353.9|205181.5|205355.9|205181.5|205353.9|205179.7|9
1736899450000|2025-01-15 00:04:10|205353.6|205181.7|205353.2|205182.3|205353.6|205182.3|205353.2|205181.7|4
1736899460000|2025-01-15 00:04:20|205352.9|205182.5|205385|205159|205385|205182.7|205351.2|205159|5
1736899470000|2025-01-15 00:04:30|205384.3|205159.7|205384.3|205159.7|205384.3|205159.7|205384.3|205159.7|1
1736899480000|2025-01-15 00:04:40|205383.7|205160.3|205350.2|205181|205383.7|205181|205350.2|205160.3|2
1736899500000|2025-01-15 00:05:00|205355.5|205186.3|205351.1|205181.9|205356|205186.9|205351.1|205181.9|3
1736899510000|2025-01-15 00:05:10|205350.5|205181.4|205350.9|205181.8|205356|205186.9|205350.5|205181.4|4
1736899530000|2025-01-15 00:05:30|205355.9|205186.7|205357.1|205188|205357.1|205188|205355.9|205186.7|2
1736899570000|2025-01-15 00:06:10|205388.3|205165|205388.3|205165|205388.3|205165|205388.3|205165|1
1736899580000|2025-01-15 00:06:20|205353.9|205184.8|205353.9|205184.8|205353.9|205184.8|205353.9|205184.8|1
1736899610000|2025-01-15 00:06:50|205388.3|205165|205386.3|205163.7|205388.3|205165|205386.3|205163.7|2
1736899620000|2025-01-15 00:07:00|205357.4|205188.5|205352.9|205184|205357.4|205188.5|205352.9|205184|2
1736899630000|2025-01-15 00:07:10|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|1
1736899650000|2025-01-15 00:07:30|205322|205232|205354|205185.1|205358.9|205232.7|205322|205185.1|4
1736899690000|2025-01-15 00:08:10|205387.7|205165|205387.7|205165|205387.7|205165|205387.7|205165|1
1736899700000|2025-01-15 00:08:20|205381.7|205171|205381.7|205171|205381.7|205171|205381.7|205171|1
1736899710000|2025-01-15 00:08:30|205351.3|205186.9|205351.3|205186.9|205351.3|205186.9|205351.3|205186.9|1
1736899740000|2025-01-15 00:09:00|205381.7|205171|205361.3|205191.4|205381.7|205195.6|205357.1|205171|4
1736899750000|2025-01-15 00:09:10|205360.6|205191.1|205360.6|205191.1|205360.6|205191.1|205360.6|205191.1|1
1736899770000|2025-01-15 00:09:30|205394.3|205177|205394.3|205177|205394.3|205177|205394.3|205177|1
1736899800000|2025-01-15 00:10:00|205395.7|205178.3|205372.8|205213.7|205395.7|205216.2|205362.9|205178.3|7
1736899810000|2025-01-15 00:10:10|205373|205213.9|205372.8|205213.9|205373.8|205214.6|205372.8|205213.7|4
1736899820000|2025-01-15 00:10:20|205373.8|205214.6|205372.8|205213.9|205373.8|205214.9|205372.8|205213.7|9
1736899830000|2025-01-15 00:10:30|205373.8|205214.9|205399|205197|205399|205214.9|205373|205197|3
1736899850000|2025-01-15 00:10:50|205372.5|205213.8|205372.5|205213.8|205372.5|205213.8|205372.5|205213.8|1
1736899860000|2025-01-15 00:11:00|205372.9|205214.5|205372.5|205214.1|205372.9|205214.5|205372.5|205214.1|2
1736899880000|2025-01-15 00:11:20|205372.9|205214.5|205405|205204.3|205405|205216.6|205372.9|205204.3|3
1736899900000|2025-01-15 00:11:40|205380.6|205222.5|205380.6|205222.5|205381.6|205222.5|205380.6|205222.5|5
1736899910000|2025-01-15 00:11:50|205380.2|205222.2|205380.2|205222.2|205380.2|205222.2|205380.2|205222.2|1
1736899920000|2025-01-15 00:12:00|205379.9|205222|205376|205218.2|205379.9|205222|205376|205218.2|2
1736899960000|2025-01-15 00:12:40|205392|205222|205401|205201.7|205401.7|205222|205387|205199.7|8
1736899970000|2025-01-15 00:12:50|205400.3|205201|205374.4|205217|205403|205217|205374.4|205201|4
1736899980000|2025-01-15 00:13:00|205378.4|205221|205378.4|205221.3|205378.4|205221.3|205374.6|205217.1|4
1736899990000|2025-01-15 00:13:10|205378.6|205221.5|205378.4|205221.5|205379.2|205222.2|205378.1|205221.3|8
1736900000000|2025-01-15 00:13:20|205378.1|205221.3|205378.1|205221.3|205378.1|205221.3|205378.1|205221.3|1
1736900020000|2025-01-15 00:13:40|205399.7|205202.3|205399.7|205203|205400.3|205203|205399.7|205202.3|4
1736900030000|2025-01-15 00:13:50|205400.3|205203.7|205399.7|205203.7|205401.7|205205|205399.7|205203|8
1736900040000|2025-01-15 00:14:00|205374.9|205218.6|205366.1|205209.9|205374.9|205218.6|205366.1|205209.9|6
1736900050000|2025-01-15 00:14:10|205365.6|205209.4|205365.6|205209.4|205365.6|205209.4|205365.6|205209.4|1
1736900080000|2025-01-15 00:14:40|205389.7|205194.3|205388.3|205193|205389.7|205209|205370|205193|4
1736900090000|2025-01-15 00:14:50|205387|205191.7|205387|205191.7|205387|205191.7|205387|205191.7|1
1736900100000|2025-01-15 00:15:00|205386.3|205191|205365.2|205209|205386.3|205209|205364.4|205190.3|4
1736900110000|2025-01-15 00:15:10|205364.4|205208.3|205365.2|205209|205365.7|205209.6|205364.4|205208.3|4
1736900120000|2025-01-15 00:15:20|205364.4|205208.5|205365.2|205209|205365.2|205209|205364.4|205208.5|2
1736900140000|2025-01-15 00:15:40|205387|205191.7|205387|205191.7|205387|205191.7|205387|205191.7|1
1736900150000|2025-01-15 00:15:50|205365.9|205209.8|205365.9|205209.8|205365.9|205209.8|205365.9|205209.8|1
1736900160000|2025-01-15 00:16:00|205366.4|205210.3|205366.4|205210.3|205366.4|205210.3|205366.4|205210.3|1
1736900170000|2025-01-15 00:16:10|205366.2|205210.1|205370.2|205219|205370.2|205219|205366.2|205210.1|2
1736900180000|2025-01-15 00:16:20|205364.6|205213.5|205369.5|205218.9|205369.8|205218.9|205364.6|205213.5|3
1736900210000|2025-01-15 00:16:50|205387|205199.7|205387|205199.7|205387|205199.7|205387|205199.7|1
1736900230000|2025-01-15 00:17:10|205368|205207|205370.1|205219.4|205387|205219.4|205368|205199.7|3
1736900260000|2025-01-15 00:17:40|205368|205207|205368|205207|205368|205207|205368|205207|1
1736900290000|2025-01-15 00:18:10|205336.9|205246.9|205336.9|205246.9|205336.9|205246.9|205336.9|205246.9|1
1736900320000|2025-01-15 00:18:40|205368|205207|205368|205207|205368|205207|205368|205207|1
1736900340000|2025-01-15 00:19:00|205343.5|205253.5|205348.6|205258.6|205360.6|205270.6|205343.5|205253.5|7
1736900350000|2025-01-15 00:19:10|205348.7|205258.7|205349.6|205259.6|205349.6|205259.6|205348.7|205258.7|4
1736900360000|2025-01-15 00:19:20|205349.4|205259.4|205349.2|205259.2|205349.4|205259.4|205349|205259|4
1736900380000|2025-01-15 00:19:40|205389|205221|205388.3|205221|205389|205221|205388.3|205221|2
1736900400000|2025-01-15 00:20:00|205349.5|205259.5|205350.6|205260.6|205350.7|205260.7|205349.5|205259.5|7
1736900410000|2025-01-15 00:20:10|205350.2|205260.2|205350.2|205260.2|205350.2|205260.2|205350|205260|3
1736900420000|2025-01-15 00:20:20|205350|205260|205350|205260|205350.2|205260.2|205350|205260|7
1736900430000|2025-01-15 00:20:30|205387.7|205223|205387.7|205223|205387.7|205223|205387.7|205223|1
1736900440000|2025-01-15 00:20:40|205401.3|205223.7|205388.3|205223|205401.3|205223.7|205387.7|205223|6
1736900450000|2025-01-15 00:20:50|205387.7|205224.3|205349.6|205259.6|205387.7|205259.6|205349.6|205223|4
1736900460000|2025-01-15 00:21:00|205351.6|205261.6|205350|205260|205352|205262|205350|205260|3
1736900470000|2025-01-15 00:21:10|205350.2|205260.2|205349.4|205259.4|205350.4|205260.4|205349.4|205259.4|4
1736900490000|2025-01-15 00:21:30|205386.3|205223|205386.3|205223|205386.3|205223|205386.3|205223|1
1736900510000|2025-01-15 00:21:50|205349.3|205259.3|205349.3|205259.3|205349.3|205259.3|205349.3|205259.3|1
1736900530000|2025-01-15 00:22:10|205349.6|205259.6|205349.3|205259.3|205349.6|205259.6|205349.1|205259.1|4
1736900540000|2025-01-15 00:22:20|205386.3|205223|205386.3|205223|205386.3|205223|205386.3|205223|1
1736900560000|2025-01-15 00:22:40|205348.8|205258.8|205348.8|205258.8|205348.8|205258.8|205348.8|205258.8|1
1736900580000|2025-01-15 00:23:00|205349.1|205259.1|205349.1|205259.1|205349.1|205259.1|205349.1|205259.1|1
1736900600000|2025-01-15 00:23:20|205385.7|205223.7|205385.7|205223.7|205385.7|205223.7|205385.7|205223.7|1
1736900610000|2025-01-15 00:23:30|205386.3|205224.3|205387|205224.3|205387|205224.3|205386.3|205224.3|2
1736900620000|2025-01-15 00:23:40|205350|205260|205349.4|205259.4|205350|205260|205349.4|205259.4|3
1736900640000|2025-01-15 00:24:00|205351.4|205261.4|205349.4|205259.4|205351.4|205261.4|205349.4|205259.4|2
1736900650000|2025-01-15 00:24:10|205385|205224.3|205385.7|205225|205385.7|205225|205385|205224.3|2
1736900660000|2025-01-15 00:24:20|205393|205225.7|205393.7|205226.3|205393.7|205226.3|205393|205225.7|3
1736900670000|2025-01-15 00:24:30|205354.5|205264.5|205354.5|205264.5|205354.5|205264.5|205354.5|205264.5|1
1736900680000|2025-01-15 00:24:40|205353.9|205263.9|205354.3|205264.3|205354.3|205264.3|205353.9|205263.9|2
1736900700000|2025-01-15 00:25:00|205354.5|205264.5|205354.5|205264.5|205354.5|205264.5|205354.5|205264.5|1
1736900710000|2025-01-15 00:25:10|205393.7|205226.3|205393.7|205226.3|205393.7|205226.3|205393.7|205226.3|1
1736900720000|2025-01-15 00:25:20|205393|205225.7|205393.7|205225.7|205393.7|205225.7|205393|205225|6
1736900730000|2025-01-15 00:25:30|205393|205225|205354.1|205264.1|205393|205264.1|205354.1|205225|4
1736900740000|2025-01-15 00:25:40|205353.9|205263.9|205353.5|205263.5|205353.9|205263.9|205353.5|205263.5|4
1736900750000|2025-01-15 00:25:50|205353.7|205263.7|205351.5|205261.5|205353.7|205263.7|205351.5|205261.5|2
1736900760000|2025-01-15 00:26:00|205351.7|205261.7|205387|205226.3|205387|205262.5|205351.7|205226.3|3
1736900770000|2025-01-15 00:26:10|205386.3|205225|205385.7|205223.7|205386.3|205225|205384.3|205223.7|3
1736900780000|2025-01-15 00:26:20|205349.8|205224.3|205349.6|205259.6|205349.8|205259.8|205349.6|205224.3|3
1736900790000|2025-01-15 00:26:30|205349.8|205259.8|205351.6|205261.6|205351.6|205261.6|205349.6|205259.6|4
1736900800000|2025-01-15 00:26:40|205351.8|205261.8|205351.8|205261.8|205351.8|205261.8|205351.6|205261.6|3
1736900810000|2025-01-15 00:26:50|205351.6|205261.6|205385|205224.3|205387|205262.6|205350.6|205224.3|5
1736900820000|2025-01-15 00:27:00|205391.7|205225|205391.7|205225|205391.7|205225|205391.7|205225|2
1736900830000|2025-01-15 00:27:10|205393.7|205226.3|205393.7|205226.3|205393.7|205226.3|205393.7|205226.3|1
1736900840000|2025-01-15 00:27:20|205354.7|205264.7|205353.9|205263.9|205354.7|205264.7|205353.4|205263.4|4
1736900860000|2025-01-15 00:27:40|205353.5|205263.5|205352.9|205262.9|205353.5|205263.5|205352.9|205262.9|2
1736900870000|2025-01-15 00:27:50|205352|205262|205352|205262|205352|205262|205352|205262|1
1736900880000|2025-01-15 00:28:00|205352.7|205262.7|205353.7|205263.7|205353.7|205263.7|205352.7|205262.7|2
1736900890000|2025-01-15 00:28:10|205353|205263|205356.1|205266.1|205356.7|205266.7|205353|205263|3
1736900900000|2025-01-15 00:28:20|205352.5|205262.5|205352.5|205262.5|205356.6|205266.6|205352.5|205262.5|5
1736900910000|2025-01-15 00:28:30|205351.2|205261.2|205351.6|205261.6|205351.6|205261.6|205351.2|205261.2|2
1736900920000|2025-01-15 00:28:40|205352.2|205262.2|205352.2|205262.2|205352.2|205262.2|205352.2|205262.2|1
1736900930000|2025-01-15 00:28:50|205355.6|205265.6|205355.6|205265.6|205355.6|205265.6|205355.6|205265.6|1
1736900940000|2025-01-15 00:29:00|205357.7|205267.7|205357.7|205267.7|205357.7|205267.7|205357.7|205267.7|1
1736900950000|2025-01-15 00:29:10|205357.1|205267.1|205354.9|205264.9|205357.1|205267.1|205354.9|205264.9|2
1736900960000|2025-01-15 00:29:20|205384.7|205231.3|205384.7|205231.3|205384.7|205231.3|205384.7|205231.3|1
1736900970000|2025-01-15 00:29:30|205385.3||205385.3||205385.3||205385.3||1
1736900980000|2025-01-15 00:29:40|205354.8|205264.8|205354.6|205264.6|205354.8|205264.8|205354.6|205264.6|2
1736901040000|2025-01-15 00:30:40|205356|205266|205356|205266|205356|205266|205356|205266|1
1736901090000|2025-01-15 00:31:30|205405|205219|205356|205266|205405|205266|205356|205219|4
1736901120000|2025-01-15 00:32:00|205397|205227|205398|205226|205398|205227|205397|205226|2
1736901130000|2025-01-15 00:32:10|205398|205226|205400|205222|205409|205228|205396|205221|8
1736901140000|2025-01-15 00:32:20|205402|205221|205396|205226|205404|205229|205393|205218|10
1736901150000|2025-01-15 00:32:30|205355|205265|205355|205265|205355|205265|205355|205265|1
1736901180000|2025-01-15 00:33:00|205400|205222|205396|205226|205400|205226|205396|205222|5
1736901190000|2025-01-15 00:33:10|205393|205229|205392|205232|205393|205232|205390|205229|7
1736901200000|2025-01-15 00:33:20|205391|205233|205351|205261|205391|205261|205351|205233|6
1736901250000|2025-01-15 00:34:10|205356|205266|205356|205266|205356|205266|205356|205266|1
1736901260000|2025-01-15 00:34:20|205354|205264|205354|205264|205354|205264|205354|205264|1
1736901310000|2025-01-15 00:35:10|205396|205227|205354|205264|205402|205264|205354|205221|6
1736901420000|2025-01-15 00:37:00|205356|205266|205356|205266|205356|205266|205356|205266|1
1736901530000|2025-01-15 00:38:50|205409|205212|205356|205266|205409|205266|205356|205212|4
1736901590000|2025-01-15 00:39:50|205355|205265|205355|205265|205355|205265|205355|205265|1
1736901640000|2025-01-15 00:40:40|205355|205265|205355|205265|205355|205265|205355|205265|1
1736901670000|2025-01-15 00:41:10|205381|205205|205381|205205|205381|205205|205381|205205|2
1736901680000|2025-01-15 00:41:20|205381|205205|205382|205207|205382|205207|205381|205205|5
1736901690000|2025-01-15 00:41:30|205383|205207|205382|205206|205383|205207|205382|205206|2
1736901700000|2025-01-15 00:41:40|205356|205266|205356|205266|205356|205266|205356|205266|1
1736901740000|2025-01-15 00:42:20|205354|205264|205356|205204|205357|205264|205354|205204|5
1736901750000|2025-01-15 00:42:30|205355|205263|205352|205262|205355|205263|205352|205262|4
1736901760000|2025-01-15 00:42:40|205352|205262|205352|205262|205352|205262|205352|205262|4
1736901770000|2025-01-15 00:42:50|205352|205262|205352|205262|205352|205262|205352|205262|1
1736901780000|2025-01-15 00:43:00|205354|205264|205380|205222|205380|205266|205354|205222|3
1736901790000|2025-01-15 00:43:10|205383|205225|205376|205219|205383|205225|205362|205204|5
1736901800000|2025-01-15 00:43:20|205376|205218|205372|205216|205378|205220|205372|205216|7
1736901810000|2025-01-15 00:43:30|205370|205216|205356|205266|205370|205266|205356|205216|2
1736901820000|2025-01-15 00:43:40|205356|205266|205356|205266|205356|205266|205356|205266|2
1736901830000|2025-01-15 00:43:50|205354|205264|205354|205264|205354|205264|205354|205264|1
1736901840000|2025-01-15 00:44:00|205353|205263|205353|205263|205353|205263|205353|205263|2
1736901850000|2025-01-15 00:44:10|205330|205240|205330|205240|205330|205240|205330|205240|3
1736901860000|2025-01-15 00:44:20|205330|205240|205354|205264|205354|205264|205330|205240|2
1736901870000|2025-01-15 00:44:30|205357|205267|205355|205265|205357|205267|205355|205265|6
1736901880000|2025-01-15 00:44:40|205355|205265|205354|205264|205355|205265|205354|205264|5
1736901890000|2025-01-15 00:44:50|205353|205263|205352|205262|205353|205263|205352|205262|6
1736901900000|2025-01-15 00:45:00|205352|205262|205351|205261|205352|205262|205351|205261|6
1736901910000|2025-01-15 00:45:10|205351|205261|205350|205260|205351|205261|205350|205260|5
1736901920000|2025-01-15 00:45:20|205350|205260|205349|205259|205350|205260|205349|205259|6
1736901930000|2025-01-15 00:45:30|205354|205264|205356|205266|205356|205266|205354|205264|3
1736901950000|2025-01-15 00:45:50|205345|205255|205345|205255|205345|205255|205345|205255|1
1736901960000|2025-01-15 00:46:00|205345|205255|205347|205257|205350|205260|205344|205254|5
1736901970000|2025-01-15 00:46:10|205349|205259|205357|205267|205357|205267|205337|205247|5
1736901980000|2025-01-15 00:46:20|205357|205267|205356|205266|205357|205267|205356|205266|5
1736901990000|2025-01-15 00:46:30|205356|205266|205354|205264|205356|205266|205354|205264|5
1736902000000|2025-01-15 00:46:40|205354|205264|205356|205266|205356|205266|205352|205262|7
1736902010000|2025-01-15 00:46:50|205352|205262|205340|205250|205356|205266|205330|205240|6
1736902020000|2025-01-15 00:47:00|205340|205250|205339|205249|205340|205250|205339|205249|3
1736902030000|2025-01-15 00:47:10|205356|205266|205356|205266|205356|205266|205356|205266|1
1736902070000|2025-01-15 00:47:50|205379|205220|205377|205218|205379|205220|205377|205218|3
1736902080000|2025-01-15 00:48:00|205376|205220|205356|205266|205378|205266|205356|205218|5
1736902110000|2025-01-15 00:48:30|205380|205217|205380|205217|205380|205217|205380|205217|1
1736902120000|2025-01-15 00:48:40|205380|205218|205378|205215|205383|205222|205378|205215|6
1736902130000|2025-01-15 00:48:50|205378|205214|205379|205214|205379|205214|205378|205214|4
1736902140000|2025-01-15 00:49:00|205382|205215|205356|205266|205382|205266|205356|205215|2
1736902180000|2025-01-15 00:49:40|205382|205214|205382|205214|205382|205214|205382|205214|3
1736902190000|2025-01-15 00:49:50|205382|205266|205356|205266|205385|205266|205356|205266|4
1736902250000|2025-01-15 00:50:50|205357|205267|205357|205267|205357|205267|205357|205267|1
1736902270000|2025-01-15 00:51:10|205355|205265|205355|205265|205355|205265|205355|205265|2
1736902280000|2025-01-15 00:51:20|205354|205264|205331|205241|205355|205265|205331|205241|6
1736902290000|2025-01-15 00:51:30|205331|205241|205331|205241|205331|205241|205331|205241|1
1736902300000|2025-01-15 00:51:40|205330|205240|205354|205264|205354|205264|205330|205240|3
1736902310000|2025-01-15 00:51:50|205354|205264|205352|205262|205354|205264|205352|205262|3
1736902320000|2025-01-15 00:52:00|205352|205262|205357|205267|205357|205267|205350|205260|3
1736902330000|2025-01-15 00:52:10|205339|205249|205338|205248|205339|205249|205338|205248|3
1736902340000|2025-01-15 00:52:20|205338|205248|205342|205252|205348|205258|205334|205244|9
1736902350000|2025-01-15 00:52:30|205342|205252|205372|205221|205372|205254|205329|205221|8
1736902360000|2025-01-15 00:52:40|205367|205214|205356|205266|205373|205266|205356|205214|3
1736902370000|2025-01-15 00:52:50|205351|205261|205356|205266|205356|205266|205351|205261|4
1736902390000|2025-01-15 00:53:10|205379|205219|205373|205213|205379|205219|205373|205213|3
1736902400000|2025-01-15 00:53:20|205371|205214|205335|205245|205371|205249|205335|205214|7
1736902410000|2025-01-15 00:53:30|205335|205245|205355|205265|205355|205265|205335|205245|6
1736902420000|2025-01-15 00:53:40|205354|205264|205352|205262|205354|205264|205352|205262|7
1736902430000|2025-01-15 00:53:50|205352|205262|205355|205265|205355|205265|205352|205262|3
1736902450000|2025-01-15 00:54:10|205336|205246|205342|205252|205342|205252|205333|205243|6
1736902460000|2025-01-15 00:54:20|205343|205253|205337|205247|205344|205254|205336|205246|8
1736902470000|2025-01-15 00:54:30|205337|205247|205356|205266|205356|205266|205337|205247|6
1736902480000|2025-01-15 00:54:40|205356|205266|205356|205266|205356|205266|205354|205264|6
1736902490000|2025-01-15 00:54:50|205353|205263|205356|205266|205356|205266|205352|205262|5
1736902500000|2025-01-15 00:55:00|205355|205265|205351|205261|205356|205266|205344|205254|6
1736902510000|2025-01-15 00:55:10|205346|205256|205354|205264|205354|205264|205341|205251|8
1736902520000|2025-01-15 00:55:20|205351|205261|205357|205267|205357|205267|205343|205253|7
1736902550000|2025-01-15 00:55:50|205354|205264|205329|205239|205354|205264|205329|205239|2
1736902560000|2025-01-15 00:56:00|205327|205237|205370|205219|205370|205252|205327|205219|4
1736902570000|2025-01-15 00:56:10|205370|205218|205375|205220|205376|205223|205370|205218|6
1736902580000|2025-01-15 00:56:20|205377|205221|205356|205266|205377|205266|205356|205219|5
1736902610000|2025-01-15 00:56:50|205380|205214|205381|205213|205381|205214|205380|205213|3
1736902620000|2025-01-15 00:57:00|205382|205213|205382|205212|205382|205213|205382|205212|3
1736902630000|2025-01-15 00:57:10|205382|205212|205356|205266|205382|205266|205356|205211|5
1736902650000|2025-01-15 00:57:30|205352|205262|205351|205261|205356|205266|205351|205261|5
1736902660000|2025-01-15 00:57:40|205351|205261|205351|205261|205351|205261|205351|205261|2
1736902670000|2025-01-15 00:57:50|205349|205259|205350|205260|205351|205261|205349|205259|3
1736902680000|2025-01-15 00:58:00|205351|205261|205351|205261|205351|205261|205351|205261|1
1736902690000|2025-01-15 00:58:10|205355|205265|205354|205264|205357|205267|205354|205264|5
1736902700000|2025-01-15 00:58:20|205352|205262|205357|205267|205357|205267|205352|205262|6
1736902740000|2025-01-15 00:59:00|205356|205266|205356|205266|205356|205266|205356|205266|1
1736902770000|2025-01-15 00:59:30|205355|205265|205356|205266|205356|205266|205355|205265|2
1736902780000|2025-01-15 00:59:40|205372|205207|205378|205216|205378|205216|205372|205207|2
1736902790000|2025-01-15 00:59:50|205376|205212|205378|205220|205378|205223|205373|205212|8
1736902800000|2025-01-15 01:00:00|205351.4|205261.4|205346.8|205256.8|205364.4|205274.4|205343.1|205253.1|13
1736902810000|2025-01-15 01:00:10|205344.9|205254.9|205351.7|205261.7|205352.1|205262.1|205342.3|205252.3|11
1736902820000|2025-01-15 01:00:20|205350.7|205260.7|205352.9|205262.9|205352.9|205262.9|205350.7|205260.7|2
1736902830000|2025-01-15 01:00:30|205355.3|205265.3|205338.8|205248.8|205359|205269|205335.8|205245.8|7
1736902840000|2025-01-15 01:00:40|205337.8|205247.8|205332.4|205242.4|205337.8|205247.8|205329.2|205239.2|4
1736902850000|2025-01-15 01:00:50|205330.4|205240.4|205335.4|205245.4|205346.9|205256.9|205330.4|205240.4|21
1736902860000|2025-01-15 01:01:00|205336.8|205246.8|205300.8|205210.8|205336.8|205246.8|205300.5|205210.5|4
1736902870000|2025-01-15 01:01:10|205303.1|205213.1|205307.8|205217.8|205310.8|205220.8|205303.1|205213.1|16
1736902880000|2025-01-15 01:01:20|205309.5|205219.5|205308.8|205218.8|205312.2|205222.2|205308.5|205218.5|11
1736902890000|2025-01-15 01:01:30|205308.3|205218.3|205308.3|205218.3|205311.1|205221.1|205296.7|205206.7|9
1736902900000|2025-01-15 01:01:40|205310.1|205220.1|205318.1|205228.1|205323.4|205233.4|205305|205215|17
1736902910000|2025-01-15 01:01:50|205321.1|205231.1|205321.2|205231.2|205321.3|205231.3|205313.9|205223.9|8
1736902920000|2025-01-15 01:02:00|205323.6|205233.6|205311.7|205221.7|205323.6|205233.6|205310.3|205220.3|7
1736902930000|2025-01-15 01:02:10|205312.5|205222.5|205311.3|205221.3|205315.5|205225.5|205311.3|205221.3|3
1736902940000|2025-01-15 01:02:20|205313.2|205223.2|205318.4|205228.4|205325|205235|205311.8|205221.8|7
1736902950000|2025-01-15 01:02:30|205317.6|205227.6|205324.9|205234.9|205324.9|205234.9|205315.2|205225.2|6
1736902960000|2025-01-15 01:02:40|205324.1|205234.1|205323.5|205233.5|205324.7|205234.7|205318.2|205228.2|6
1736902970000|2025-01-15 01:02:50|205322.5|205232.5|205324.9|205234.9|205324.9|205234.9|205312.1|205222.1|10
1736902980000|2025-01-15 01:03:00|205323.2|205233.2|205325.7|205235.7|205325.7|205235.7|205323.2|205233.2|2
1736902990000|2025-01-15 01:03:10|205325|205235|205327.8|205237.8|205328.8|205238.8|205325|205235|5
1736903000000|2025-01-15 01:03:20|205323|205233|205325.3|205235.3|205325.3|205235.3|205321.5|205231.5|9
1736903010000|2025-01-15 01:03:30|205324.5|205234.5|205306.6|205216.6|205326.8|205236.8|205302.8|205212.8|19
1736903020000|2025-01-15 01:03:40|205307|205217|205310.1|205220.1|205314.2|205224.2|205305.4|205215.4|17
1736903030000|2025-01-15 01:03:50|205312.9|205222.9|205310.3|205220.3|205312.9|205222.9|205310.3|205220.3|2
1736903050000|2025-01-15 01:04:10|205307.6|205217.6|205305.7|205215.7|205308.4|205218.4|205294.3|205204.3|9
1736903060000|2025-01-15 01:04:20|205301.6|205211.6|205307.2|205217.2|205307.6|205217.6|205301.6|205211.6|15
1736903070000|2025-01-15 01:04:30|205306.5|205216.5|205304.8|205214.8|205307|205217|205299.1|205209.1|8
1736903090000|2025-01-15 01:04:50|205304.5|205214.5|205303|205213|205306|205216|205303|205213|3
1736903100000|2025-01-15 01:05:00|205303.6|205213.6|205303.6|205213.6|205303.6|205213.6|205303.6|205213.6|1
1736903120000|2025-01-15 01:05:20|205297.8|205207.8|205302.5|205212.5|205303|205213|205297.8|205207.8|5
1736903130000|2025-01-15 01:05:30|205304.7|205214.7|205298.7|205208.7|205305.7|205215.7|205297.2|205207.2|7
1736903140000|2025-01-15 01:05:40|205296.5|205206.5|205283.7|205193.7|205296.5|205206.5|205280.1|205190.1|14
1736903150000|2025-01-15 01:05:50|205283.5|205193.5|205283.9|205193.9|205283.9|205193.9|205283.5|205193.5|2
1736903160000|2025-01-15 01:06:00|205280.3|205190.3|205286.3|205196.3|205286.3|205196.3|205280.3|205190.3|4
1736903180000|2025-01-15 01:06:20|205285.2|205195.2|205271.6|205181.6|205285.2|205195.2|205271.6|205181.6|4
1736903190000|2025-01-15 01:06:30|205273.5|205183.5|205286|205196|205286|205196|205273.5|205183.5|5
1736903200000|2025-01-15 01:06:40|205287.6|205197.6|205289.1|205199.1|205289.1|205199.1|205287.6|205197.6|2
1736903230000|2025-01-15 01:07:10|205286|205196|205301.3|205211.3|205303.6|205213.6|205286|205196|4
1736903240000|2025-01-15 01:07:20|205303.4|205213.4|205303.4|205213.4|205303.4|205213.4|205303.4|205213.4|1
1736903250000|2025-01-15 01:07:30|205302.7|205212.7|205291.8|205201.8|205304.5|205214.5|205291.8|205201.8|9
1736903260000|2025-01-15 01:07:40|205294.4|205204.4|205296.4|205206.4|205296.4|205206.4|205292.8|205202.8|3
1736903280000|2025-01-15 01:08:00|205301|205211|205301|205211|205301|205211|205301|205211|1
1736903290000|2025-01-15 01:08:10|205296.4|205206.4|205290.9|205200.9|205296.4|205206.4|205290.9|205200.9|4
1736903300000|2025-01-15 01:08:20|205292.6|205202.6|205296.6|205206.6|205296.6|205206.6|205292.6|205202.6|6
1736903310000|2025-01-15 01:08:30|205298.2|205208.2|205301.9|205211.9|205301.9|205211.9|205298.2|205208.2|2
1736903330000|2025-01-15 01:08:50|205303.7|205213.7|205301.3|205211.3|205303.7|205213.7|205301.3|205211.3|2
1736903340000|2025-01-15 01:09:00|205301.9|205211.9|205310.8|205220.8|205312.2|205222.2|205301.9|205211.9|9
1736903350000|2025-01-15 01:09:10|205309.8|205219.8|205312.8|205222.8|205312.8|205222.8|205309.8|205219.8|2
1736903360000|2025-01-15 01:09:20|205309.5|205219.5|205308.9|205218.9|205309.6|205219.6|205307.5|205217.5|7
1736903380000|2025-01-15 01:09:40|205310.9|205220.9|205318.5|205228.5|205318.5|205228.5|205310.9|205220.9|4
1736903390000|2025-01-15 01:09:50|205316.8|205226.8|205316.8|205226.8|205316.8|205226.8|205316.8|205226.8|1
1736903410000|2025-01-15 01:10:10|205313.4|205223.4|205306.3|205216.3|205313.4|205223.4|205306.3|205216.3|7
1736903420000|2025-01-15 01:10:20|205308.2|205218.2|205308.8|205218.8|205313.7|205223.7|205306.2|205216.2|7
1736903460000|2025-01-15 01:11:00|205306.5|205216.5|205300|205210|205306.5|205216.5|205297.5|205207.5|7
1736903470000|2025-01-15 01:11:10|205301|205211|205307.6|205217.6|205307.6|205217.6|205300.2|205210.2|5
1736903490000|2025-01-15 01:11:30|205306.9|205216.9|205306.9|205216.9|205306.9|205216.9|205306.9|205216.9|1
1736903520000|2025-01-15 01:12:00|205304.5|205214.5|205312.8|205222.8|205312.8|205222.8|205304.5|205214.5|6
1736903530000|2025-01-15 01:12:10|205312.2|205222.2|205312.2|205222.2|205312.2|205222.2|205312.2|205222.2|1
1736903540000|2025-01-15 01:12:20|205316|205226|205317.1|205227.1|205322.6|205232.6|205316|205226|4
1736903550000|2025-01-15 01:12:30|205315.4|205225.4|205310.1|205220.1|205317.4|205227.4|205310.1|205220.1|6
1736903560000|2025-01-15 01:12:40|205311.2|205221.2|205311.2|205221.2|205311.2|205221.2|205311.2|205221.2|1
1736903590000|2025-01-15 01:13:10|205309.3|205219.3|205314.4|205224.4|205318|205228|205309.3|205219.3|6
1736903600000|2025-01-15 01:13:20|205313.4|205223.4|205308.4|205218.4|205315|205225|205299.2|205209.2|7
1736903610000|2025-01-15 01:13:30|205309.9|205219.9|205294.8|205204.8|205310.6|205220.6|205288.3|205198.3|8
1736903620000|2025-01-15 01:13:40|205290.6|205200.6|205296|205206|205296|205206|205290.6|205200.6|5
1736903630000|2025-01-15 01:13:50|205298.3|205208.3|205288.7|205198.7|205298.3|205208.3|205286.9|205196.9|7
1736903640000|2025-01-15 01:14:00|205290.6|205200.6|205289.5|205199.5|205292.8|205202.8|205286.1|205196.1|9
1736903660000|2025-01-15 01:14:20|205291.3|205201.3|205295.7|205205.7|205296.8|205206.8|205291.3|205201.3|5
1736903680000|2025-01-15 01:14:40|205295.5|205205.5|205295.5|205205.5|205295.5|205205.5|205295.5|205205.5|1
1736903700000|2025-01-15 01:15:00|205295.3|205205.3|205306.2|205216.2|205312.7|205222.7|205295.3|205205.3|6
1736903720000|2025-01-15 01:15:20|205300.9|205210.9|205302.3|205212.3|205302.8|205212.8|205294.3|205204.3|8
1736903730000|2025-01-15 01:15:30|205304.5|205214.5|205309.2|205219.2|205309.2|205219.2|205304.5|205214.5|2
1736903740000|2025-01-15 01:15:40|205307.2|205217.2|205303.8|205213.8|205307.2|205217.2|205297.9|205207.9|3
1736903750000|2025-01-15 01:15:50|205303.7|205213.7|205306|205216|205308.8|205218.8|205297.3|205207.3|9
1736903760000|2025-01-15 01:16:00|205307.9|205217.9|205309.6|205219.6|205311.7|205221.7|205306.6|205216.6|5
1736903780000|2025-01-15 01:16:20|205306.9|205216.9|205309.3|205219.3|205314.7|205224.7|205303.2|205213.2|10
1736903790000|2025-01-15 01:16:30|205308.2|205218.2|205306.8|205216.8|205314.2|205224.2|205305.6|205215.6|6
1736903800000|2025-01-15 01:16:40|205304.9|205214.9|205306.7|205216.7|205308|205218|205304.9|205214.9|3
1736903810000|2025-01-15 01:16:50|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|1
1736903820000|2025-01-15 01:17:00|205306.7|205216.7|205305.2|205215.2|205312.5|205222.5|205304.5|205214.5|8
1736903840000|2025-01-15 01:17:20|205308.3|205218.3|205307.2|205217.2|205310|205220|205306.9|205216.9|9
1736903880000|2025-01-15 01:18:00|205305.3|205215.3|205310.1|205220.1|205310.9|205220.9|205302.5|205212.5|6
1736903890000|2025-01-15 01:18:10|205314|205224|205315.6|205225.6|205316.6|205226.6|205311.2|205221.2|10
1736903930000|2025-01-15 01:18:50|205314.5|205224.5|205311.5|205221.5|205314.5|205224.5|205311.5|205221.5|2
1736903940000|2025-01-15 01:19:00|205316.8|205226.8|205316.8|205226.8|205316.8|205226.8|205316.8|205226.8|1
1736903950000|2025-01-15 01:19:10|205318.4|205228.4|205315.6|205225.6|205318.4|205228.4|205308.2|205218.2|9
1736903960000|2025-01-15 01:19:20|205316.6|205226.6|205314.6|205224.6|205316.6|205226.6|205314.6|205224.6|2
1736903980000|2025-01-15 01:19:40|205313.2|205223.2|205310.4|205220.4|205316|205226|205308.1|205218.1|9
1736904000000|2025-01-15 01:20:00|205311|205221|205309.6|205219.6|205311|205221|205309.6|205219.6|2
1736904010000|2025-01-15 01:20:10|205311|205221|205311|205221|205311|205221|205311|205221|1
1736904020000|2025-01-15 01:20:20|205313|205223|205316.6|205226.6|205317.4|205227.4|205313|205223|3
1736904030000|2025-01-15 01:20:30|205315.5|205225.5|205316.1|205226.1|205319.2|205229.2|205315.5|205225.5|4
1736904060000|2025-01-15 01:21:00|205316.5|205226.5|205316.5|205226.5|205316.5|205226.5|205316.5|205226.5|1
1736904080000|2025-01-15 01:21:20|205316.6|205226.6|205316.6|205226.6|205316.6|205226.6|205316.6|205226.6|1
1736904110000|2025-01-15 01:21:50|205315.2|205225.2|205313.3|205223.3|205318.4|205228.4|205313.1|205223.1|4
1736904120000|2025-01-15 01:22:00|205314.1|205224.1|205314.1|205224.1|205314.1|205224.1|205314.1|205224.1|1
1736904150000|2025-01-15 01:22:30|205314.5|205224.5|205314.5|205224.5|205314.5|205224.5|205314.5|205224.5|1
1736904160000|2025-01-15 01:22:40|205311.1|205221.1|205311.1|205221.1|205311.1|205221.1|205311.1|205221.1|1
1736904170000|2025-01-15 01:22:50|205312.5|205222.5|205315.1|205225.1|205315.1|205225.1|205312.5|205222.5|2
1736904210000|2025-01-15 01:23:30|205314.5|205224.5|205309.7|205219.7|205314.5|205224.5|205309.7|205219.7|4
1736904220000|2025-01-15 01:23:40|205309.9|205219.9|205309.9|205219.9|205309.9|205219.9|205309.9|205219.9|1
1736904240000|2025-01-15 01:24:00|205311.1|205221.1|205311.1|205221.1|205311.1|205221.1|205311.1|205221.1|1
1736904250000|2025-01-15 01:24:10|205312.7|205222.7|205312.7|205222.7|205312.7|205222.7|205312.7|205222.7|1
1736904260000|2025-01-15 01:24:20|205314.8|205224.8|205312.7|205222.7|205316.5|205226.5|205312.6|205222.6|4
1736904300000|2025-01-15 01:25:00|205313|205223|205313|205223|205313|205223|205313|205223|1
1736904320000|2025-01-15 01:25:20|205313.9|205223.9|205313.9|205223.9|205313.9|205223.9|205313.9|205223.9|1
1736904340000|2025-01-15 01:25:40|205314.2|205224.2|205314.2|205224.2|205314.2|205224.2|205314.2|205224.2|1
1736904360000|2025-01-15 01:26:00|205312.5|205222.5|205313|205223|205313|205223|205312.5|205222.5|2
1736904370000|2025-01-15 01:26:10|205313.8|205223.8|205313.8|205223.8|205313.8|205223.8|205313.8|205223.8|1
1736904380000|2025-01-15 01:26:20|205314.1|205224.1|205314.1|205224.1|205314.1|205224.1|205314.1|205224.1|1
1736904390000|2025-01-15 01:26:30|205313.3|205223.3|205317.8|205227.8|205318.4|205228.4|205313.3|205223.3|4
1736904410000|2025-01-15 01:26:50|205317.7|205227.7|205317.7|205227.7|205317.7|205227.7|205317.7|205227.7|1
1736904420000|2025-01-15 01:27:00|205320|205230|205316.2|205226.2|205321.4|205231.4|205312.7|205222.7|8
1736904460000|2025-01-15 01:27:40|205317.5|205227.5|205312.6|205222.6|205317.5|205227.5|205308.5|205218.5|3
1736904480000|2025-01-15 01:28:00|205309.2|205219.2|205312.5|205222.5|205312.5|205222.5|205309.2|205219.2|2
1736904490000|2025-01-15 01:28:10|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|1
1736904520000|2025-01-15 01:28:40|205314.8|205224.8|205314.8|205224.8|205314.8|205224.8|205313.5|205223.5|3
1736904540000|2025-01-15 01:29:00|205311|205221|205311.6|205221.6|205311.6|205221.6|205311|205221|2
1736904560000|2025-01-15 01:29:20|205309.5|205219.5|205306.5|205216.5|205309.5|205219.5|205301.9|205211.9|4
1736904570000|2025-01-15 01:29:30|205308.4|205218.4|205313.6|205223.6|205316.1|205226.1|205308.4|205218.4|4
1736904600000|2025-01-15 01:30:00|205316.3|205226.3|205359.5|205269.5|205361|205271|205314.6|205224.6|15
1736904610000|2025-01-15 01:30:10|205361.4|205271.4|205371.3|205281.3|205384.6|205294.6|205361.4|205271.4|15
1736904620000|2025-01-15 01:30:20|205370.1|205280.1|205370.1|205280.1|205370.1|205280.1|205370|205280|3
1736904630000|2025-01-15 01:30:30|205367.9|205277.9|205366|205276|205368.6|205278.6|205359|205269|13
1736904640000|2025-01-15 01:30:40|205365.8|205275.8|205366|205276|205366|205276|205365.8|205275.8|2
1736904650000|2025-01-15 01:30:50|205365.8|205275.8|205369.9|205279.9|205374.4|205284.4|205365.8|205275.8|6
1736904660000|2025-01-15 01:31:00|205369.8|205279.8|205369.8|205279.8|205369.8|205279.8|205369.8|205279.8|1
1736904670000|2025-01-15 01:31:10|205370.6|205280.6|205372.2|205282.2|205372.2|205282.2|205370.6|205280.6|2
1736904680000|2025-01-15 01:31:20|205374.4|205284.4|205424.8|205334.8|205425.6|205335.6|205373.2|205283.2|18
1736904690000|2025-01-15 01:31:30|205424.6|205334.6|205425.5|205335.5|205425.7|205335.7|205422.1|205332.1|9
1736904700000|2025-01-15 01:31:40|205423.2|205333.2|205417|205327|205423.5|205333.5|205416.5|205326.5|8
1736904710000|2025-01-15 01:31:50|205415|205325|205406.3|205316.3|205415.2|205325.2|205403.9|205313.9|13
1736904720000|2025-01-15 01:32:00|205410.8|205320.8|205398.7|205308.7|205410.8|205320.8|205398.2|205308.2|25
1736904730000|2025-01-15 01:32:10|205397.9|205307.9|205381.7|205291.7|205397.9|205307.9|205381.7|205291.7|11
1736904740000|2025-01-15 01:32:20|205384.1|205294.1|205383.7|205293.7|205389.3|205299.3|205380.1|205290.1|15
1736904750000|2025-01-15 01:32:30|205380.8|205290.8|205308.9|205218.9|205385.1|205295.1|205306.2|205216.2|14
1736904760000|2025-01-15 01:32:40|205308.8|205218.8|205308.2|205218.2|205311.4|205221.4|205300.3|205210.3|24
1736904770000|2025-01-15 01:32:50|205309.8|205219.8|205308.3|205218.3|205311.7|205221.7|205306|205216|22
1736904780000|2025-01-15 01:33:00|205308.1|205218.1|205305.7|205215.7|205309.7|205219.7|205305.7|205215.7|25
1736904790000|2025-01-15 01:33:10|205305.9|205215.9|205310|205220|205310.5|205220.5|205305.9|205215.9|11
1736904800000|2025-01-15 01:33:20|205310.4|205220.4|205310.4|205220.4|205310.4|205220.4|205310.4|205220.4|1
1736904810000|2025-01-15 01:33:30|205310.3|205220.3|205310.7|205220.7|205310.7|205220.7|205310.3|205220.3|2
1736904820000|2025-01-15 01:33:40|205309.3|205219.3|205309.7|205219.7|205309.7|205219.7|205308.5|205218.5|4
1736904830000|2025-01-15 01:33:50|205311.5|205221.5|205319.2|205229.2|205324|205234|205311.5|205221.5|14
1736904840000|2025-01-15 01:34:00|205318.6|205228.6|205316.6|205226.6|205319.6|205229.6|205312.3|205222.3|14
1736904850000|2025-01-15 01:34:10|205318.6|205228.6|205330.3|205240.3|205330.6|205240.6|205318.6|205228.6|4
1736904860000|2025-01-15 01:34:20|205330.9|205240.9|205330.8|205240.8|205330.9|205240.9|205330.8|205240.8|2
1736904870000|2025-01-15 01:34:30|205333.9|205243.9|205333.1|205243.1|205339|205249|205333.1|205243.1|6
1736904890000|2025-01-15 01:34:50|205332.1|205242.1|205333.9|205243.9|205336|205246|205332.1|205242.1|4
1736904910000|2025-01-15 01:35:10|205334.4|205244.4|205335.3|205245.3|205336.6|205246.6|205334.4|205244.4|3
1736904950000|2025-01-15 01:35:50|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|1
1736904970000|2025-01-15 01:36:10|205332.9|205242.9|205332.9|205242.9|205332.9|205242.9|205332.9|205242.9|1
1736904990000|2025-01-15 01:36:30|205335.8|205245.8|205338.3|205248.3|205338.3|205248.3|205335.8|205245.8|3
1736905000000|2025-01-15 01:36:40|205339.5|205249.5|205338.8|205248.8|205341.3|205251.3|205336.4|205246.4|7
1736905020000|2025-01-15 01:37:00|205336.8|205246.8|205332.3|205242.3|205336.8|205246.8|205332.3|205242.3|2
1736905050000|2025-01-15 01:37:30|205333|205243|205334.6|205244.6|205334.6|205244.6|205333|205243|3
1736905060000|2025-01-15 01:37:40|205335|205245|205335|205245|205335|205245|205335|205245|1
1736905080000|2025-01-15 01:38:00|205335.1|205245.1|205330.2|205240.2|205335.1|205245.1|205330.2|205240.2|3
1736905090000|2025-01-15 01:38:10|205327.8|205237.8|205324.6|205234.6|205327.8|205237.8|205324.6|205234.6|2
1736905100000|2025-01-15 01:38:20|205324.3|205234.3|205323.5|205233.5|205324.3|205234.3|205322.9|205232.9|4
1736905110000|2025-01-15 01:38:30|205321.4|205231.4|205321.6|205231.6|205322.4|205232.4|205321|205231|5
1736905140000|2025-01-15 01:39:00|205326.1|205236.1|205327.3|205237.3|205327.3|205237.3|205326.1|205236.1|2
1736905150000|2025-01-15 01:39:10|205325.3|205235.3|205323.6|205233.6|205325.3|205235.3|205319|205229|10
1736905160000|2025-01-15 01:39:20|205315.2|205225.2|205323.6|205233.6|205324.3|205234.3|205315.2|205225.2|11
1736905170000|2025-01-15 01:39:30|205324.1|205234.1|205324.1|205234.1|205324.1|205234.1|205324.1|205234.1|1
1736905180000|2025-01-15 01:39:40|205324.4|205234.4|205326.6|205236.6|205327.6|205237.6|205324.4|205234.4|3
1736905190000|2025-01-15 01:39:50|205325.9|205235.9|205324.2|205234.2|205325.9|205235.9|205324.2|205234.2|2
1736905200000|2025-01-15 01:40:00|205324.3|205234.3|205328.8|205238.8|205331.6|205241.6|205324.3|205234.3|5
1736905210000|2025-01-15 01:40:10|205327.3|205237.3|205335.8|205245.8|205335.8|205245.8|205327.3|205237.3|4
1736905220000|2025-01-15 01:40:20|205333|205243|205336.7|205246.7|205336.7|205246.7|205329.8|205239.8|6
1736905230000|2025-01-15 01:40:30|205338.7|205248.7|205329.6|205239.6|205338.7|205248.7|205326.8|205236.8|8
1736905240000|2025-01-15 01:40:40|205329.2|205239.2|205328|205238|205330.1|205240.1|205328|205238|4
1736905250000|2025-01-15 01:40:50|205329.6|205239.6|205316.7|205226.7|205329.6|205239.6|205314.3|205224.3|8
1736905260000|2025-01-15 01:41:00|205327.2|205237.2|205324.2|205234.2|205327.8|205237.8|205321.8|205231.8|7
1736905270000|2025-01-15 01:41:10|205323.4|205233.4|205319.3|205229.3|205323.4|205233.4|205319.3|205229.3|6
1736905280000|2025-01-15 01:41:20|205322|205232|205318.2|205228.2|205325.1|205235.1|205318.2|205228.2|4
1736905290000|2025-01-15 01:41:30|205319.1|205229.1|205323|205233|205323|205233|205317.1|205227.1|5
1736905300000|2025-01-15 01:41:40|205320.5|205230.5|205310.5|205220.5|205324.7|205234.7|205310.5|205220.5|8
1736905310000|2025-01-15 01:41:50|205309.8|205219.8|205295.6|205205.6|205310|205220|205293.2|205203.2|6
1736905320000|2025-01-15 01:42:00|205297.7|205207.7|205299.6|205209.6|205302.4|205212.4|205297.7|205207.7|9
1736905330000|2025-01-15 01:42:10|205300.1|205210.1|205304.8|205214.8|205304.8|205214.8|205300.1|205210.1|9
1736905340000|2025-01-15 01:42:20|205305.3|205215.3|205304.6|205214.6|205305.3|205215.3|205303.9|205213.9|4
1736905350000|2025-01-15 01:42:30|205303.6|205213.6|205304.4|205214.4|205304.4|205214.4|205303.6|205213.6|3
1736905360000|2025-01-15 01:42:40|205303.6|205213.6|205303.8|205213.8|205305.3|205215.3|205303.1|205213.1|7
1736905370000|2025-01-15 01:42:50|205306.2|205216.2|205306.8|205216.8|205306.8|205216.8|205303.5|205213.5|7
1736905380000|2025-01-15 01:43:00|205306.5|205216.5|205309.2|205219.2|205310.2|205220.2|205306.5|205216.5|9
1736905390000|2025-01-15 01:43:10|205308.5|205218.5|205307|205217|205308.5|205218.5|205306.5|205216.5|4
1736905410000|2025-01-15 01:43:30|205305.1|205215.1|205299.8|205209.8|205305.1|205215.1|205299.6|205209.6|3
1736905420000|2025-01-15 01:43:40|205302|205212|205294.8|205204.8|205302|205212|205294.3|205204.3|8
1736905430000|2025-01-15 01:43:50|205296.8|205206.8|205300.1|205210.1|205303.2|205213.2|205296.8|205206.8|6
1736905460000|2025-01-15 01:44:20|205302|205212|205302|205212|205302|205212|205302|205212|1
1736905470000|2025-01-15 01:44:30|205299.9|205209.9|205295.9|205205.9|205299.9|205209.9|205287.8|205197.8|4
1736905480000|2025-01-15 01:44:40|205295.1|205205.1|205242.8|205152.8|205295.1|205205.1|205238.8|205148.8|6
1736905490000|2025-01-15 01:44:50|205245.7|205155.7|205246.8|205156.8|205250.4|205160.4|205243.2|205153.2|18
1736905500000|2025-01-15 01:45:00|205247|205157|205246.1|205156.1|205247|205157|205239.5|205149.5|10
1736905510000|2025-01-15 01:45:10|205246.3|205156.3|205243|205153|205247.7|205157.7|205241.7|205151.7|20
1736905520000|2025-01-15 01:45:20|205245.6|205155.6|205246.9|205156.9|205249.3|205159.3|205242.4|205152.4|8
1736905530000|2025-01-15 01:45:30|205249.3|205159.3|205245.8|205155.8|205249.3|205159.3|205242.1|205152.1|7
1736905540000|2025-01-15 01:45:40|205242.5|205152.5|205247.6|205157.6|205248|205158|205242.5|205152.5|9
1736905550000|2025-01-15 01:45:50|205243.2|205153.2|205243.7|205153.7|205255.2|205165.2|205240.6|205150.6|16
1736905560000|2025-01-15 01:46:00|205244.4|205154.4|205243.1|205153.1|205244.4|205154.4|205243.1|205153.1|2
1736905570000|2025-01-15 01:46:10|205243.7|205153.7|205252.9|205162.9|205252.9|205162.9|205243.7|205153.7|5
1736905580000|2025-01-15 01:46:20|205250.6|205160.6|205250.2|205160.2|205258.5|205168.5|205247.4|205157.4|24
1736905590000|2025-01-15 01:46:30|205252.4|205162.4|205254.9|205164.9|205259.6|205169.6|205249.1|205159.1|22
1736905600000|2025-01-15 01:46:40|205251.9|205161.9|205243.2|205153.2|205252.7|205162.7|205239.9|205149.9|11
1736905610000|2025-01-15 01:46:50|205240|205150|205241.4|205151.4|205244.6|205154.6|205237.7|205147.7|10
1736905620000|2025-01-15 01:47:00|205241.9|205151.9|205245.1|205155.1|205245.4|205155.4|205241.9|205151.9|8
1736905630000|2025-01-15 01:47:10|205243.6|205153.6|205239|205149|205247.8|205157.8|205237.7|205147.7|17
1736905640000|2025-01-15 01:47:20|205240.3|205150.3|205241.3|205151.3|205248.4|205158.4|205239.7|205149.7|11
1736905650000|2025-01-15 01:47:30|205240.5|205150.5|205242.1|205152.1|205242.1|205152.1|205239.9|205149.9|5
1736905670000|2025-01-15 01:47:50|205242.8|205152.8|205254|205164|205254|205164|205242.8|205152.8|4
1736905680000|2025-01-15 01:48:00|205251.7|205161.7|205250.1|205160.1|205255.2|205165.2|205245.6|205155.6|34
1736905690000|2025-01-15 01:48:10|205250.8|205160.8|205247.7|205157.7|205256.7|205166.7|205245.2|205155.2|29
1736905700000|2025-01-15 01:48:20|205245.9|205155.9|205244.4|205154.4|205253.6|205163.6|205244.4|205154.4|23
1736905720000|2025-01-15 01:48:40|205245.4|205155.4|205255.3|205165.3|205255.6|205165.6|205244.1|205154.1|13
1736905730000|2025-01-15 01:48:50|205256.1|205166.1|205257.7|205167.7|205258.1|205168.1|205254.2|205164.2|6
1736905740000|2025-01-15 01:49:00|205256.2|205166.2|205253.4|205163.4|205256.2|205166.2|205253.4|205163.4|2
1736905760000|2025-01-15 01:49:20|205255.4|205165.4|205255.2|205165.2|205263.6|205173.6|205250.8|205160.8|26
1736905770000|2025-01-15 01:49:30|205254.4|205164.4|205253.2|205163.2|205262.4|205172.4|205251.8|205161.8|20
1736905780000|2025-01-15 01:49:40|205255.9|205165.9|205253.5|205163.5|205258.3|205168.3|205249.9|205159.9|10
1736905790000|2025-01-15 01:49:50|205251.7|205161.7|205251.3|205161.3|205256.9|205166.9|205245.4|205155.4|7
1736905800000|2025-01-15 01:50:00|205250.4|205160.4|205249.3|205159.3|205250.4|205160.4|205247.4|205157.4|5
1736905810000|2025-01-15 01:50:10|205250.6|205160.6|205250.6|205160.6|205250.6|205160.6|205250.6|205160.6|1
1736905820000|2025-01-15 01:50:20|205250.4|205160.4|205252.1|205162.1|205261.1|205171.1|205250.4|205160.4|6
1736905830000|2025-01-15 01:50:30|205250|205160|205245.8|205155.8|205250|205160|205240.7|205150.7|8
1736905840000|2025-01-15 01:50:40|205244.5|205154.5|205249.4|205159.4|205249.4|205159.4|205239.2|205149.2|7
1736905850000|2025-01-15 01:50:50|205252|205162|205245|205155|205252|205162|205245|205155|3
1736905860000|2025-01-15 01:51:00|205247.2|205157.2|205254.6|205164.6|205258.5|205168.5|205247.2|205157.2|17
1736905870000|2025-01-15 01:51:10|205252.5|205162.5|205251|205161|205253.2|205163.2|205251|205161|5
1736905880000|2025-01-15 01:51:20|205247.9|205157.9|205246|205156|205251.4|205161.4|205246|205156|8
1736905890000|2025-01-15 01:51:30|205245.9|205155.9|205247.4|205157.4|205247.4|205157.4|205244.4|205154.4|4
1736905900000|2025-01-15 01:51:40|205245|205155|205250.5|205160.5|205250.5|205160.5|205245|205155|4
1736905910000|2025-01-15 01:51:50|205249.7|205159.7|205249.3|205159.3|205250.9|205160.9|205246.9|205156.9|5
1736905920000|2025-01-15 01:52:00|205252.3|205162.3|205252.7|205162.7|205252.9|205162.9|205251.7|205161.7|4
1736905930000|2025-01-15 01:52:10|205250.3|205160.3|205251.6|205161.6|205252.2|205162.2|205250.3|205160.3|3
1736905940000|2025-01-15 01:52:20|205251.2|205161.2|205249.4|205159.4|205254.2|205164.2|205249.4|205159.4|3
1736905950000|2025-01-15 01:52:30|205252.4|205162.4|205252.4|205162.4|205252.4|205162.4|205252.4|205162.4|1
1736905960000|2025-01-15 01:52:40|205251.4|205161.4|205252.8|205162.8|205252.8|205162.8|205246.4|205156.4|6
1736905970000|2025-01-15 01:52:50|205253.6|205163.6|205253.1|205163.1|205253.6|205163.6|205253|205163|3
1736905980000|2025-01-15 01:53:00|205252.5|205162.5|205245.3|205155.3|205252.6|205162.6|205245.3|205155.3|6
1736905990000|2025-01-15 01:53:10|205247.7|205157.7|205250.8|205160.8|205250.8|205160.8|205247.7|205157.7|3
1736906000000|2025-01-15 01:53:20|205251.4|205161.4|205249.8|205159.8|205262.6|205172.6|205249.8|205159.8|6
1736906010000|2025-01-15 01:53:30|205252.2|205162.2|205253.7|205163.7|205260.4|205170.4|205252.2|205162.2|15
1736906020000|2025-01-15 01:53:40|205252.1|205162.1|205253.9|205163.9|205253.9|205163.9|205252.1|205162.1|2
1736906030000|2025-01-15 01:53:50|205256.3|205166.3|205240.2|205150.2|205256.3|205166.3|205240.2|205150.2|5
1736906050000|2025-01-15 01:54:10|205242.5|205152.5|205249.1|205159.1|205249.1|205159.1|205242.5|205152.5|2
1736906060000|2025-01-15 01:54:20|205245.5|205155.5|205249.1|205159.1|205249.1|205159.1|205245.5|205155.5|2
1736906080000|2025-01-15 01:54:40|205247.4|205157.4|205247.4|205157.4|205247.4|205157.4|205247.4|205157.4|1
1736906090000|2025-01-15 01:54:50|205245.7|205155.7|205243.8|205153.8|205252|205162|205243.8|205153.8|4
1736906100000|2025-01-15 01:55:00|205246.4|205156.4|205246.4|205156.4|205246.4|205156.4|205246.4|205156.4|1
1736906120000|2025-01-15 01:55:20|205239.7|205149.7|205211.3|205121.3|205240.2|205150.2|205203.9|205113.9|14
1736906130000|2025-01-15 01:55:30|205213.5|205123.5|205213.2|205123.2|205215.5|205125.5|205205.7|205115.7|10
1736906140000|2025-01-15 01:55:40|205213.3|205123.3|205210.8|205120.8|205213.3|205123.3|205210.7|205120.7|3
1736906150000|2025-01-15 01:55:50|205208.5|205118.5|205208.7|205118.7|205210.3|205120.3|205208.5|205118.5|4
1736906160000|2025-01-15 01:56:00|205208.9|205118.9|205206.8|205116.8|205211.3|205121.3|205205.4|205115.4|7
1736906170000|2025-01-15 01:56:10|205209.8|205119.8|205227|205137|205227.8|205137.8|205207.8|205117.8|6
1736906180000|2025-01-15 01:56:20|205229.7|205139.7|205240|205150|205242.8|205152.8|205229.7|205139.7|5
1736906190000|2025-01-15 01:56:30|205242.4|205152.4|205239.1|205149.1|205242.4|205152.4|205239.1|205149.1|3
1736906200000|2025-01-15 01:56:40|205242.3|205152.3|205248.4|205158.4|205249.4|205159.4|205240.9|205150.9|8
1736906210000|2025-01-15 01:56:50|205244.2|205154.2|205261.5|205171.5|205261.5|205171.5|205244.2|205154.2|6
1736906220000|2025-01-15 01:57:00|205266.3|205176.3|205275.4|205185.4|205280.6|205190.6|205266.3|205176.3|8
1736906230000|2025-01-15 01:57:10|205276.1|205186.1|205274.6|205184.6|205276.1|205186.1|205268.2|205178.2|10
1736906240000|2025-01-15 01:57:20|205276.5|205186.5|205276.9|205186.9|205277.9|205187.9|205276.5|205186.5|3
1736906250000|2025-01-15 01:57:30|205274.6|205184.6|205248.9|205158.9|205274.6|205184.6|205245.5|205155.5|16
1736906260000|2025-01-15 01:57:40|205249|205159|205251.7|205161.7|205251.7|205161.7|205247.2|205157.2|8
1736906270000|2025-01-15 01:57:50|205251.6|205161.6|205248.9|205158.9|205251.6|205161.6|205247.1|205157.1|3
1736906280000|2025-01-15 01:58:00|205248.3|205158.3|205247.4|205157.4|205251.1|205161.1|205246.7|205156.7|12
1736906290000|2025-01-15 01:58:10|205250.8|205160.8|205246.9|205156.9|205250.8|205160.8|205246.4|205156.4|5
1736906300000|2025-01-15 01:58:20|205248.1|205158.1|205245.1|205155.1|205254.2|205164.2|205241.7|205151.7|26
1736906310000|2025-01-15 01:58:30|205248.2|205158.2|205251.8|205161.8|205259.9|205169.9|205242.5|205152.5|13
1736906320000|2025-01-15 01:58:40|205249.8|205159.8|205255.4|205165.4|205255.4|205165.4|205249.8|205159.8|5
1736906330000|2025-01-15 01:58:50|205254.5|205164.5|205253.8|205163.8|205258.7|205168.7|205253.4|205163.4|5
1736906340000|2025-01-15 01:59:00|205258.4|205168.4|205256.1|205166.1|205261|205171|205251.1|205161.1|14
1736906350000|2025-01-15 01:59:10|205255.3|205165.3|205256.1|205166.1|205256.8|205166.8|205255.3|205165.3|3
1736906360000|2025-01-15 01:59:20|205255.6|205165.6|205257.2|205167.2|205260|205170|205253.3|205163.3|14
1736906370000|2025-01-15 01:59:30|205258.5|205168.5|205261.1|205171.1|205261.1|205171.1|205258.5|205168.5|3
1736906390000|2025-01-15 01:59:50|205258.9|205168.9|205258.7|205168.7|205261.5|205171.5|205258.7|205168.7|3
1736906400000|2025-01-15 02:00:00|205259.4|205169.4|205255.4|205165.4|205265.5|205175.5|205255.4|205165.4|5
1736906410000|2025-01-15 02:00:10|205257.7|205167.7|205258.2|205168.2|205261.3|205171.3|205257.7|205167.7|8
1736906420000|2025-01-15 02:00:20|205259.6|205169.6|205257|205167|205259.6|205169.6|205257|205167|4
1736906430000|2025-01-15 02:00:30|205256.2|205166.2|205258.6|205168.6|205262.5|205172.5|205256.2|205166.2|7
1736906440000|2025-01-15 02:00:40|205258.8|205168.8|205258.8|205168.8|205258.8|205168.8|205258.8|205168.8|1
1736906450000|2025-01-15 02:00:50|205259|205169|205259.1|205169.1|205259.1|205169.1|205258.3|205168.3|3
1736906460000|2025-01-15 02:01:00|205256.4|205166.4|205250.4|205160.4|205256.4|205166.4|205240.7|205150.7|8
1736906470000|2025-01-15 02:01:10|205255.8|205165.8|205242.1|205152.1|205256.9|205166.9|205242.1|205152.1|7
1736906480000|2025-01-15 02:01:20|205242.7|205152.7|205242.7|205152.7|205242.7|205152.7|205242.7|205152.7|1
1736906490000|2025-01-15 02:01:30|205240.2|205150.2|205243.3|205153.3|205243.3|205153.3|205240.1|205150.1|5
1736906500000|2025-01-15 02:01:40|205244.6|205154.6|205245.6|205155.6|205245.6|205155.6|205244.6|205154.6|2
1736906510000|2025-01-15 02:01:50|205246.4|205156.4|205247.2|205157.2|205247.2|205157.2|205246.4|205156.4|2
1736906520000|2025-01-15 02:02:00|205246.4|205156.4|205257.6|205167.6|205259.8|205169.8|205246.4|205156.4|5
1736906550000|2025-01-15 02:02:30|205257.4|205167.4|205260|205170|205260|205170|205257.4|205167.4|3
1736906570000|2025-01-15 02:02:50|205258|205168|205258|205168|205258|205168|205258|205168|1
1736906580000|2025-01-15 02:03:00|205255.7|205165.7|205238.9|205148.9|205255.7|205165.7|205235.9|205145.9|4
1736906590000|2025-01-15 02:03:10|205238.7|205148.7|205239.7|205149.7|205239.7|205149.7|205238.7|205148.7|2
1736906600000|2025-01-15 02:03:20|205250.2|205160.2|205248.7|205158.7|205250.2|205160.2|205247.9|205157.9|4
1736906610000|2025-01-15 02:03:30|205251.4|205161.4|205252.1|205162.1|205254.3|205164.3|205251.4|205161.4|3
1736906620000|2025-01-15 02:03:40|205251.9|205161.9|205251.6|205161.6|205253.1|205163.1|205251.6|205161.6|3
1736906640000|2025-01-15 02:04:00|205253.6|205163.6|205255.3|205165.3|205255.3|205165.3|205253.6|205163.6|3
1736906650000|2025-01-15 02:04:10|205256.6|205166.6|205260.2|205170.2|205260.2|205170.2|205254.8|205164.8|5
1736906660000|2025-01-15 02:04:20|205263.4|205173.4|205264.5|205174.5|205275.9|205185.9|205262.7|205172.7|9
1736906670000|2025-01-15 02:04:30|205264.3|205174.3|205264.3|205174.3|205264.3|205174.3|205264.3|205174.3|1
1736906680000|2025-01-15 02:04:40|205263.3|205173.3|205270.3|205180.3|205270.3|205180.3|205263.3|205173.3|2
1736906690000|2025-01-15 02:04:50|205268.5|205178.5|205267.5|205177.5|205268.5|205178.5|205267.5|205177.5|2
1736906700000|2025-01-15 02:05:00|205270.4|205180.4|205277.5|205187.5|205278.6|205188.6|205269.6|205179.6|12
1736906710000|2025-01-15 02:05:10|205275|205185|205280.2|205190.2|205284.7|205194.7|205275|205185|4
1736906730000|2025-01-15 02:05:30|205278.1|205188.1|205269.8|205179.8|205278.1|205188.1|205268.3|205178.3|6
1736906740000|2025-01-15 02:05:40|205268.3|205178.3|205277.7|205187.7|205277.7|205187.7|205268.3|205178.3|2
1736906750000|2025-01-15 02:05:50|205276|205186|205264.7|205174.7|205276|205186|205264.7|205174.7|5
1736906760000|2025-01-15 02:06:00|205269.1|205179.1|205275.3|205185.3|205277.7|205187.7|205268.6|205178.6|6
1736906770000|2025-01-15 02:06:10|205278|205188|205265.7|205175.7|205278.7|205188.7|205257.8|205167.8|11
1736906780000|2025-01-15 02:06:20|205267.8|205177.8|205275.1|205185.1|205280.7|205190.7|205266.6|205176.6|9
1736906800000|2025-01-15 02:06:40|205278.2|205188.2|205272.2|205182.2|205284.3|205194.3|205272.2|205182.2|10
1736906810000|2025-01-15 02:06:50|205275.9|205185.9|205280.1|205190.1|205280.1|205190.1|205275.4|205185.4|9
1736906820000|2025-01-15 02:07:00|205279.8|205189.8|205290.4|205200.4|205293.8|205203.8|205279.1|205189.1|5
1736906830000|2025-01-15 02:07:10|205302.9|205212.9|205290.4|205200.4|205302.9|205212.9|205284.8|205194.8|5
1736906850000|2025-01-15 02:07:30|205291.5|205201.5|205292.4|205202.4|205292.6|205202.6|205284.5|205194.5|11
1736906860000|2025-01-15 02:07:40|205290.1|205200.1|205288|205198|205291.8|205201.8|205284.7|205194.7|20
1736906870000|2025-01-15 02:07:50|205288.5|205198.5|205282.2|205192.2|205288.5|205198.5|205273.9|205183.9|16
1736906880000|2025-01-15 02:08:00|205285.4|205195.4|205283.9|205193.9|205289.3|205199.3|205280.6|205190.6|26
1736906890000|2025-01-15 02:08:10|205284.9|205194.9|205284.5|205194.5|205289.8|205199.8|205278.8|205188.8|24
1736906900000|2025-01-15 02:08:20|205285.5|205195.5|205282.4|205192.4|205287.4|205197.4|205279.3|205189.3|19
1736906910000|2025-01-15 02:08:30|205281.4|205191.4|205283.2|205193.2|205283.3|205193.3|205278.9|205188.9|9
1736906920000|2025-01-15 02:08:40|205278.4|205188.4|205281.9|205191.9|205282.5|205192.5|205278.4|205188.4|6
1736906930000|2025-01-15 02:08:50|205282.9|205192.9|205279.4|205189.4|205284|205194|205279.4|205189.4|6
1736906940000|2025-01-15 02:09:00|205281.4|205191.4|205276.9|205186.9|205281.4|205191.4|205276.9|205186.9|2
1736906950000|2025-01-15 02:09:10|205279.6|205189.6|205280.2|205190.2|205280.2|205190.2|205279.5|205189.5|3
1736906960000|2025-01-15 02:09:20|205283.9|205193.9|205282.7|205192.7|205286.6|205196.6|205282|205192|9
1736906970000|2025-01-15 02:09:30|205280.8|205190.8|205280|205190|205282.9|205192.9|205280|205190|5
1736906980000|2025-01-15 02:09:40|205278.9|205188.9|205281.5|205191.5|205281.5|205191.5|205274.5|205184.5|5
1736907020000|2025-01-15 02:10:20|205284|205194|205284|205194|205284|205194|205284|205194|1
1736907030000|2025-01-15 02:10:30|205289.3|205199.3|205283.3|205193.3|205289.3|205199.3|205283.3|205193.3|3
1736907040000|2025-01-15 02:10:40|205284|205194|205280.5|205190.5|205284.2|205194.2|205280.5|205190.5|8
1736907060000|2025-01-15 02:11:00|205283.5|205193.5|205285.8|205195.8|205286|205196|205283.2|205193.2|8
1736907070000|2025-01-15 02:11:10|205284.8|205194.8|205285.7|205195.7|205287.6|205197.6|205281.3|205191.3|9
1736907080000|2025-01-15 02:11:20|205284.7|205194.7|205287.3|205197.3|205292|205202|205283|205193|19
1736907090000|2025-01-15 02:11:30|205288.5|205198.5|205290.6|205200.6|205291.5|205201.5|205285.3|205195.3|25
1736907100000|2025-01-15 02:11:40|205289.6|205199.6|205283.4|205193.4|205291.4|205201.4|205283.4|205193.4|11
1736907110000|2025-01-15 02:11:50|205284.2|205194.2|205290.4|205200.4|205294.3|205204.3|205283.9|205193.9|18
1736907120000|2025-01-15 02:12:00|205292.4|205202.4|205287.8|205197.8|205294.6|205204.6|205285.7|205195.7|21
1736907130000|2025-01-15 02:12:10|205287.1|205197.1|205286.3|205196.3|205287.5|205197.5|205285.6|205195.6|12
1736907140000|2025-01-15 02:12:20|205288.3|205198.3|205293.4|205203.4|205295.8|205205.8|205286.9|205196.9|16
1736907150000|2025-01-15 02:12:30|205292.4|205202.4|205293.2|205203.2|205297.2|205207.2|205289.4|205199.4|13
1736907160000|2025-01-15 02:12:40|205294.2|205204.2|205283.8|205193.8|205294.2|205204.2|205281.6|205191.6|13
1736907170000|2025-01-15 02:12:50|205284.3|205194.3|205289|205199|205290|205200|205284.3|205194.3|14
1736907180000|2025-01-15 02:13:00|205288.3|205198.3|205291.5|205201.5|205293.5|205203.5|205286.8|205196.8|15
1736907190000|2025-01-15 02:13:10|205292.3|205202.3|205291.1|205201.1|205293.4|205203.4|205290.8|205200.8|16
1736907200000|2025-01-15 02:13:20|205289.8|205199.8|205288.8|205198.8|205293.9|205203.9|205288|205198|11
1736907210000|2025-01-15 02:13:30|205289.3|205199.3|205296.4|205206.4|205296.4|205206.4|205288.9|205198.9|13
1736907220000|2025-01-15 02:13:40|205297.2|205207.2|205294.5|205204.5|205297.2|205207.2|205294.5|205204.5|3
1736907230000|2025-01-15 02:13:50|205296.2|205206.2|205295.7|205205.7|205296.7|205206.7|205295.7|205205.7|3
1736907240000|2025-01-15 02:14:00|205296.9|205206.9|205299.2|205209.2|205301|205211|205296.9|205206.9|7
1736907250000|2025-01-15 02:14:10|205300.8|205210.8|205300.6|205210.6|205301.4|205211.4|205298.4|205208.4|12
1736907260000|2025-01-15 02:14:20|205300.7|205210.7|205297.9|205207.9|205300.7|205210.7|205296.4|205206.4|15
1736907270000|2025-01-15 02:14:30|205298.6|205208.6|205299.4|205209.4|205300.5|205210.5|205298.4|205208.4|10
1736907280000|2025-01-15 02:14:40|205300.2|205210.2|205287|205197|205300.2|205210.2|205287|205197|10
1736907290000|2025-01-15 02:14:50|205292.8|205202.8|205288.6|205198.6|205294.7|205204.7|205287.2|205197.2|14
1736907300000|2025-01-15 02:15:00|205289.2|205199.2|205288.9|205198.9|205297.3|205207.3|205284.2|205194.2|20
1736907310000|2025-01-15 02:15:10|205287.3|205197.3|205286.8|205196.8|205291.6|205201.6|205284.1|205194.1|14
1736907320000|2025-01-15 02:15:20|205286.6|205196.6|205292|205202|205292|205202|205285.3|205195.3|5
1736907330000|2025-01-15 02:15:30|205290.7|205200.7|205282.9|205192.9|205290.7|205200.7|205282.9|205192.9|3
1736907340000|2025-01-15 02:15:40|205283.9|205193.9|205288|205198|205290.3|205200.3|205283.2|205193.2|9
1736907350000|2025-01-15 02:15:50|205290.7|205200.7|205292.1|205202.1|205293.2|205203.2|205286.5|205196.5|10
1736907360000|2025-01-15 02:16:00|205291.5|205201.5|205288.7|205198.7|205292.3|205202.3|205286.6|205196.6|13
1736907370000|2025-01-15 02:16:10|205289.5|205199.5|205287.7|205197.7|205293.3|205203.3|205287.7|205197.7|8
1736907380000|2025-01-15 02:16:20|205289|205199|205288.3|205198.3|205291.6|205201.6|205286|205196|12
1736907390000|2025-01-15 02:16:30|205291|205201|205286|205196|205298.5|205208.5|205285.2|205195.2|10
1736907400000|2025-01-15 02:16:40|205285.2|205195.2|205285.2|205195.2|205291.5|205201.5|205282.1|205192.1|22
1736907410000|2025-01-15 02:16:50|205284.1|205194.1|205285.3|205195.3|205288.7|205198.7|205282.7|205192.7|14
1736907420000|2025-01-15 02:17:00|205284|205194|205282.8|205192.8|205284.7|205194.7|205281|205191|12
1736907430000|2025-01-15 02:17:10|205285.6|205195.6|205287.8|205197.8|205288.9|205198.9|205278.4|205188.4|14
1736907440000|2025-01-15 02:17:20|205286.4|205196.4|205286.3|205196.3|205286.4|205196.4|205279.8|205189.8|7
1736907450000|2025-01-15 02:17:30|205279.9|205189.9|205286.2|205196.2|205286.2|205196.2|205279.9|205189.9|2
1736907460000|2025-01-15 02:17:40|205288.1|205198.1|205283.1|205193.1|205288.1|205198.1|205275.9|205185.9|10
1736907470000|2025-01-15 02:17:50|205280.8|205190.8|205287.6|205197.6|205287.6|205197.6|205276|205186|8
1736907480000|2025-01-15 02:18:00|205290.5|205200.5|205285.7|205195.7|205290.5|205200.5|205284.3|205194.3|8
1736907490000|2025-01-15 02:18:10|205284.9|205194.9|205282.9|205192.9|205284.9|205194.9|205282.9|205192.9|2
1736907500000|2025-01-15 02:18:20|205283.9|205193.9|205283|205193|205284.5|205194.5|205276.8|205186.8|9
1736907510000|2025-01-15 02:18:30|205283.2|205193.2|205280.2|205190.2|205283.2|205193.2|205278.2|205188.2|7
1736907520000|2025-01-15 02:18:40|205276.7|205186.7|205284.9|205194.9|205289.7|205199.7|205276.7|205186.7|12
1736907530000|2025-01-15 02:18:50|205283.9|205193.9|205283.5|205193.5|205283.9|205193.9|205282.1|205192.1|6
1736907540000|2025-01-15 02:19:00|205286.3|205196.3|205285.7|205195.7|205286.3|205196.3|205285.7|205195.7|2
1736907550000|2025-01-15 02:19:10|205284.9|205194.9|205287.9|205197.9|205290.8|205200.8|205284.9|205194.9|12
1736907560000|2025-01-15 02:19:20|205286.6|205196.6|205288.2|205198.2|205290.3|205200.3|205283.6|205193.6|13
1736907570000|2025-01-15 02:19:30|205289|205199|205293.6|205203.6|205295.8|205205.8|205288.4|205198.4|7
1736907580000|2025-01-15 02:19:40|205291.8|205201.8|205291.7|205201.7|205293.1|205203.1|205286.9|205196.9|9
1736907590000|2025-01-15 02:19:50|205289.6|205199.6|205291.4|205201.4|205293.7|205203.7|205289.6|205199.6|8
1736907600000|2025-01-15 02:20:00|205293.6|205203.6|205290.3|205200.3|205293.6|205203.6|205289.7|205199.7|20
1736907610000|2025-01-15 02:20:10|205290.7|205200.7|205290.4|205200.4|205292|205202|205287.5|205197.5|12
1736907620000|2025-01-15 02:20:20|205288.4|205198.4|205286.2|205196.2|205288.4|205198.4|205282.9|205192.9|12
1736907630000|2025-01-15 02:20:30|205286.8|205196.8|205286.7|205196.7|205292.2|205202.2|205285|205195|17
1736907640000|2025-01-15 02:20:40|205287.1|205197.1|205285.1|205195.1|205293.1|205203.1|205283.1|205193.1|10
1736907650000|2025-01-15 02:20:50|205281.9|205191.9|205289.8|205199.8|205290.1|205200.1|205278.1|205188.1|11
1736907660000|2025-01-15 02:21:00|205288.4|205198.4|205284.4|205194.4|205290.3|205200.3|205284.4|205194.4|17
1736907670000|2025-01-15 02:21:10|205286.5|205196.5|205289.9|205199.9|205290.6|205200.6|205283.5|205193.5|10
1736907680000|2025-01-15 02:21:20|205290.7|205200.7|205294.9|205204.9|205294.9|205204.9|205287.6|205197.6|12
1736907690000|2025-01-15 02:21:30|205294.6|205204.6|205287.4|205197.4|205294.6|205204.6|205284.2|205194.2|16
1736907700000|2025-01-15 02:21:40|205284.2|205194.2|205284.1|205194.1|205288.8|205198.8|205281.8|205191.8|12
1736907710000|2025-01-15 02:21:50|205282.8|205192.8|205287.4|205197.4|205289.8|205199.8|205282.8|205192.8|8
1736907720000|2025-01-15 02:22:00|205286.7|205196.7|205293.1|205203.1|205296.8|205206.8|205286.2|205196.2|14
1736907730000|2025-01-15 02:22:10|205292.4|205202.4|205295.2|205205.2|205297.1|205207.1|205292.4|205202.4|5
1736907740000|2025-01-15 02:22:20|205295.6|205205.6|205294.9|205204.9|205297.6|205207.6|205293.7|205203.7|15
1736907750000|2025-01-15 02:22:30|205294.2|205204.2|205290.3|205200.3|205295.1|205205.1|205289.4|205199.4|8
1736907760000|2025-01-15 02:22:40|205289.9|205199.9|205287.2|205197.2|205290.1|205200.1|205283.7|205193.7|11
1736907770000|2025-01-15 02:22:50|205287.8|205197.8|205283|205193|205293|205203|205283|205193|12
1736907780000|2025-01-15 02:23:00|205285.8|205195.8|205284.6|205194.6|205288.7|205198.7|205282.9|205192.9|12
1736907800000|2025-01-15 02:23:20|205282.1|205192.1|205282.1|205192.1|205287.6|205197.6|205282.1|205192.1|8
1736907810000|2025-01-15 02:23:30|205282.4|205192.4|205283|205193|205285.5|205195.5|205282.4|205192.4|6
1736907820000|2025-01-15 02:23:40|205281.2|205191.2|205286.4|205196.4|205291.1|205201.1|205281.2|205191.2|7
1736907830000|2025-01-15 02:23:50|205290.3|205200.3|205288.3|205198.3|205290.3|205200.3|205288.3|205198.3|3
1736907840000|2025-01-15 02:24:00|205287.5|205197.5|205286.1|205196.1|205287.7|205197.7|205282.8|205192.8|5
1736907850000|2025-01-15 02:24:10|205287.2|205197.2|205284.6|205194.6|205287.2|205197.2|205284.4|205194.4|6
1736907860000|2025-01-15 02:24:20|205284.9|205194.9|205284.9|205194.9|205286.4|205196.4|205283.4|205193.4|6
1736907870000|2025-01-15 02:24:30|205285.2|205195.2|205280.8|205190.8|205285.6|205195.6|205273|205183|5
1736907880000|2025-01-15 02:24:40|205281.3|205191.3|205279.2|205189.2|205281.5|205191.5|205277.5|205187.5|9
1736907890000|2025-01-15 02:24:50|205279.4|205189.4|205280.9|205190.9|205283.3|205193.3|205278.2|205188.2|8
1736907900000|2025-01-15 02:25:00|205284.3|205194.3|205280.7|205190.7|205285.1|205195.1|205280.7|205190.7|13
1736907910000|2025-01-15 02:25:10|205281.6|205191.6|205281|205191|205286.1|205196.1|205279.1|205189.1|10
1736907920000|2025-01-15 02:25:20|205281.6|205191.6|205281.6|205191.6|205282.3|205192.3|205281.3|205191.3|6
1736907930000|2025-01-15 02:25:30|205282.1|205192.1|205272.1|205182.1|205282.1|205192.1|205270.7|205180.7|8
1736907940000|2025-01-15 02:25:40|205269.8|205179.8|205264.1|205174.1|205272.3|205182.3|205264|205174|6
1736907950000|2025-01-15 02:25:50|205269.7|205179.7|205275.2|205185.2|205276|205186|205269.7|205179.7|6
1736907960000|2025-01-15 02:26:00|205267|205177|205264.3|205174.3|205267|205177|205263.7|205173.7|4
1736907970000|2025-01-15 02:26:10|205267.3|205177.3|205276|205186|205280.2|205190.2|205267.3|205177.3|4
1736907980000|2025-01-15 02:26:20|205276.2|205186.2|205276.2|205186.2|205276.2|205186.2|205276.2|205186.2|1
1736907990000|2025-01-15 02:26:30|205274|205184|205274.9|205184.9|205274.9|205184.9|205267.9|205177.9|6
1736908000000|2025-01-15 02:26:40|205273.3|205183.3|205263.9|205173.9|205273.3|205183.3|205263.9|205173.9|2
1736908040000|2025-01-15 02:27:20|205277|205187|205277|205187|205277|205187|205277|205187|1
1736908060000|2025-01-15 02:27:40|205271.2|205181.2|205262.5|205172.5|205271.2|205181.2|205262.5|205172.5|2
1736908070000|2025-01-15 02:27:50|205260.4|205170.4|205259.7|205169.7|205260.4|205170.4|205259.7|205169.7|2
1736908120000|2025-01-15 02:28:40|205276.5|205186.5|205276.5|205186.5|205276.5|205186.5|205276.5|205186.5|1
1736908130000|2025-01-15 02:28:50|205260|205170|205260.2|205170.2|205260.2|205170.2|205260|205170|2
1736908140000|2025-01-15 02:29:00|205259.9|205169.9|205275.6|205185.6|205275.6|205185.6|205259.9|205169.9|4
1736908170000|2025-01-15 02:29:30|205283|205193|205270.3|205180.3|205283|205193|205270.3|205180.3|3
1736908180000|2025-01-15 02:29:40|205272.4|205182.4|205274.2|205184.2|205278.6|205188.6|205268.5|205178.5|7
1736908190000|2025-01-15 02:29:50|205275|205185|205287.7|205197.7|205287.7|205197.7|205274.9|205184.9|6
1736908200000|2025-01-15 02:30:00|205285.9|205195.9|205288.2|205198.2|205288.2|205198.2|205285.9|205195.9|4
1736908210000|2025-01-15 02:30:10|205289.3|205199.3|205288.8|205198.8|205289.3|205199.3|205288.8|205198.8|2
1736908230000|2025-01-15 02:30:30|205289.7|205199.7|205314.6|205224.6|205317.6|205227.6|205289.7|205199.7|6
1736908240000|2025-01-15 02:30:40|205311.4|205221.4|205311.3|205221.3|205312|205222|205310.8|205220.8|5
1736908250000|2025-01-15 02:30:50|205310.7|205220.7|205361.6|205271.6|205361.6|205271.6|205308.5|205218.5|30
1736908260000|2025-01-15 02:31:00|205353|205263|205357.1|205267.1|205361.5|205271.5|205352.2|205262.2|33
1736908270000|2025-01-15 02:31:10|205354.1|205264.1|205353.8|205263.8|205362.2|205272.2|205351.3|205261.3|32
1736908280000|2025-01-15 02:31:20|205355.8|205265.8|205355|205265|205359.1|205269.1|205351|205261|14
1736908290000|2025-01-15 02:31:30|205356.8|205266.8|205354.9|205264.9|205356.8|205266.8|205352|205262|11
1736908300000|2025-01-15 02:31:40|205354.8|205264.8|205354.8|205264.8|205354.8|205264.8|205354.8|205264.8|1
1736908310000|2025-01-15 02:31:50|205352.8|205262.8|205349.3|205259.3|205352.8|205262.8|205346.2|205256.2|10
1736908320000|2025-01-15 02:32:00|205350.1|205260.1|205355.4|205265.4|205357.1|205267.1|205342.7|205252.7|24
1736908330000|2025-01-15 02:32:10|205351.6|205261.6|205346.5|205256.5|205351.6|205261.6|205342.8|205252.8|5
1736908340000|2025-01-15 02:32:20|205347.2|205257.2|205347.2|205257.2|205351.8|205261.8|205346.5|205256.5|6
1736908350000|2025-01-15 02:32:30|205349.1|205259.1|205353|205263|205354.9|205264.9|205349.1|205259.1|7
1736908360000|2025-01-15 02:32:40|205352|205262|205362|205272|205369.3|205279.3|205352|205262|5
1736908370000|2025-01-15 02:32:50|205363.2|205273.2|205369.2|205279.2|205369.2|205279.2|205363.2|205273.2|4
1736908380000|2025-01-15 02:33:00|205368.6|205278.6|205368.6|205278.6|205368.6|205278.6|205368.6|205278.6|1
1736908390000|2025-01-15 02:33:10|205369.2|205279.2|205365.5|205275.5|205369.2|205279.2|205365.5|205275.5|4
1736908400000|2025-01-15 02:33:20|205364.2|205274.2|205368.8|205278.8|205368.8|205278.8|205364.2|205274.2|6
1736908410000|2025-01-15 02:33:30|205370.3|205280.3|205367.4|205277.4|205370.3|205280.3|205367.4|205277.4|2
1736908420000|2025-01-15 02:33:40|205359.5|205269.5|205360.4|205270.4|205365.8|205275.8|205359.5|205269.5|5
1736908430000|2025-01-15 02:33:50|205362.5|205272.5|205365.7|205275.7|205365.7|205275.7|205362.5|205272.5|5
1736908440000|2025-01-15 02:34:00|205367.9|205277.9|205367.7|205277.7|205368.9|205278.9|205367.7|205277.7|3
1736908460000|2025-01-15 02:34:20|205366.3|205276.3|205362.7|205272.7|205366.3|205276.3|205362.7|205272.7|4
1736908470000|2025-01-15 02:34:30|205362.5|205272.5|205360|205270|205362.5|205272.5|205360|205270|2
1736908480000|2025-01-15 02:34:40|205357.7|205267.7|205353.4|205263.4|205357.7|205267.7|205353.4|205263.4|2
1736908500000|2025-01-15 02:35:00|205351.7|205261.7|205349.7|205259.7|205351.7|205261.7|205349.7|205259.7|2
1736908510000|2025-01-15 02:35:10|205352.1|205262.1|205358.6|205268.6|205359.8|205269.8|205352.1|205262.1|4
1736908520000|2025-01-15 02:35:20|205356.9|205266.9|205353.6|205263.6|205356.9|205266.9|205353.6|205263.6|2
1736908550000|2025-01-15 02:35:50|205356.3|205266.3|205360.8|205270.8|205361|205271|205356.3|205266.3|3
1736908570000|2025-01-15 02:36:10|205361.6|205271.6|205362.1|205272.1|205363.8|205273.8|205361.6|205271.6|3
1736908580000|2025-01-15 02:36:20|205360.8|205270.8|205358.8|205268.8|205360.8|205270.8|205358.8|205268.8|2
1736908590000|2025-01-15 02:36:30|205356.8|205266.8|205353|205263|205356.8|205266.8|205353|205263|2
1736908600000|2025-01-15 02:36:40|205356.5|205266.5|205353.6|205263.6|205359.2|205269.2|205351.8|205261.8|7
1736908610000|2025-01-15 02:36:50|205355|205265|205357.6|205267.6|205357.6|205267.6|205355|205265|2
1736908630000|2025-01-15 02:37:10|205357|205267|205360.8|205270.8|205360.8|205270.8|205357|205267|3
1736908670000|2025-01-15 02:37:50|205361.5|205271.5|205354.5|205264.5|205361.5|205271.5|205353.3|205263.3|5
1736908680000|2025-01-15 02:38:00|205352.5|205262.5|205352.9|205262.9|205354.6|205264.6|205352.1|205262.1|14
1736908690000|2025-01-15 02:38:10|205354.2|205264.2|205352.7|205262.7|205355.1|205265.1|205352.7|205262.7|15
1736908700000|2025-01-15 02:38:20|205353.9|205263.9|205352.2|205262.2|205354.2|205264.2|205350.6|205260.6|11
1736908710000|2025-01-15 02:38:30|205354.6|205264.6|205352.8|205262.8|205357.5|205267.5|205349.4|205259.4|24
1736908720000|2025-01-15 02:38:40|205353.3|205263.3|205347.2|205257.2|205354.7|205264.7|205345.6|205255.6|36
1736908730000|2025-01-15 02:38:50|205348.4|205258.4|205347.3|205257.3|205350.9|205260.9|205343.2|205253.2|33
1736908740000|2025-01-15 02:39:00|205347.6|205257.6|205349.4|205259.4|205354.3|205264.3|205346.1|205256.1|24
1736908750000|2025-01-15 02:39:10|205350.4|205260.4|205349.3|205259.3|205354.9|205264.9|205344.9|205254.9|24
1736908760000|2025-01-15 02:39:20|205350.3|205260.3|205348|205258|205352.1|205262.1|205347.3|205257.3|20
1736908770000|2025-01-15 02:39:30|205349.1|205259.1|205350.2|205260.2|205354.1|205264.1|205347.1|205257.1|14
1736908780000|2025-01-15 02:39:40|205349.9|205259.9|205347.5|205257.5|205349.9|205259.9|205347.4|205257.4|5
1736908790000|2025-01-15 02:39:50|205351|205261|205349|205259|205351|205261|205349|205259|3
1736908800000|2025-01-15 02:40:00|205349.8|205259.8|205364.7|205274.7|205373.5|205283.5|205347.4|205257.4|10
1736908810000|2025-01-15 02:40:10|205363.2|205273.2|205368.2|205278.2|205368.2|205278.2|205363.2|205273.2|8
1736908820000|2025-01-15 02:40:20|205364.7|205274.7|205366.5|205276.5|205367.5|205277.5|205364.7|205274.7|6
1736908830000|2025-01-15 02:40:30|205365|205275|205361.6|205271.6|205365|205275|205361.6|205271.6|2
1736908850000|2025-01-15 02:40:50|205359.2|205269.2|205357.5|205267.5|205359.2|205269.2|205353.8|205263.8|6
1736908860000|2025-01-15 02:41:00|205355.8|205265.8|205358.5|205268.5|205358.5|205268.5|205354.5|205264.5|3
1736908870000|2025-01-15 02:41:10|205354.7|205264.7|205354.4|205264.4|205354.7|205264.7|205345.1|205255.1|11
1736908880000|2025-01-15 02:41:20|205354.1|205264.1|205354.1|205264.1|205354.1|205264.1|205354.1|205264.1|1
1736908890000|2025-01-15 02:41:30|205353.6|205263.6|205351.5|205261.5|205353.6|205263.6|205349|205259|5
1736908900000|2025-01-15 02:41:40|205351.4|205261.4|205351.4|205261.4|205351.4|205261.4|205351.4|205261.4|1
1736908910000|2025-01-15 02:41:50|205352.4|205262.4|205357.7|205267.7|205360.2|205270.2|205352.4|205262.4|4
1736908920000|2025-01-15 02:42:00|205355.5|205265.5|205357.5|205267.5|205357.5|205267.5|205355.5|205265.5|2
1736908930000|2025-01-15 02:42:10|205357|205267|205357.6|205267.6|205357.6|205267.6|205357|205267|2
1736908940000|2025-01-15 02:42:20|205353.5|205263.5|205346.3|205256.3|205353.5|205263.5|205343.8|205253.8|8
1736908950000|2025-01-15 02:42:30|205345.6|205255.6|205335.2|205245.2|205345.6|205255.6|205335.2|205245.2|5
1736908960000|2025-01-15 02:42:40|205336.3|205246.3|205337|205247|205337|205247|205336.3|205246.3|2
1736908980000|2025-01-15 02:43:00|205335.5|205245.5|205335.5|205245.5|205335.5|205245.5|205335.5|205245.5|1
1736909000000|2025-01-15 02:43:20|205334.6|205244.6|205334.6|205244.6|205334.6|205244.6|205334.6|205244.6|1
1736909010000|2025-01-15 02:43:30|205335.1|205245.1|205336.2|205246.2|205336.2|205246.2|205335.1|205245.1|2
1736909030000|2025-01-15 02:43:50|205333.2|205243.2|205333.4|205243.4|205333.4|205243.4|205328|205238|3
1736909040000|2025-01-15 02:44:00|205330.9|205240.9|205329.2|205239.2|205330.9|205240.9|205329.2|205239.2|2
1736909060000|2025-01-15 02:44:20|205331.2|205241.2|205334.2|205244.2|205337.3|205247.3|205331.2|205241.2|8
1736909080000|2025-01-15 02:44:40|205331.5|205241.5|205331.6|205241.6|205332.1|205242.1|205329.2|205239.2|4
1736909100000|2025-01-15 02:45:00|205329.5|205239.5|205332.4|205242.4|205332.4|205242.4|205329.5|205239.5|3
1736909110000|2025-01-15 02:45:10|205332.3|205242.3|205332.3|205242.3|205332.3|205242.3|205332.3|205242.3|1
1736909130000|2025-01-15 02:45:30|205330.5|205240.5|205332.6|205242.6|205332.6|205242.6|205330.5|205240.5|2
1736909140000|2025-01-15 02:45:40|205332.1|205242.1|205329.7|205239.7|205332.1|205242.1|205329.7|205239.7|2
1736909150000|2025-01-15 02:45:50|205331.6|205241.6|205331.4|205241.4|205332.8|205242.8|205330.8|205240.8|4
1736909170000|2025-01-15 02:46:10|205332.7|205242.7|205336.8|205246.8|205337|205247|205331.8|205241.8|7
1736909180000|2025-01-15 02:46:20|205335.2|205245.2|205327.9|205237.9|205335.2|205245.2|205327.9|205237.9|3
1736909190000|2025-01-15 02:46:30|205329.9|205239.9|205334.6|205244.6|205342.2|205252.2|205329.9|205239.9|4
1736909200000|2025-01-15 02:46:40|205332.8|205242.8|205332.2|205242.2|205332.8|205242.8|205332.2|205242.2|2
1736909210000|2025-01-15 02:46:50|205334|205244|205330.6|205240.6|205334|205244|205330.6|205240.6|6
1736909220000|2025-01-15 02:47:00|205332.3|205242.3|205332.7|205242.7|205337.5|205247.5|205332.2|205242.2|6
1736909230000|2025-01-15 02:47:10|205334.6|205244.6|205336.1|205246.1|205338.6|205248.6|205333.3|205243.3|7
1736909250000|2025-01-15 02:47:30|205334.2|205244.2|205336.4|205246.4|205340.7|205250.7|205329.5|205239.5|6
1736909270000|2025-01-15 02:47:50|205336.3|205246.3|205336.3|205246.3|205336.3|205246.3|205336.3|205246.3|1
1736909290000|2025-01-15 02:48:10|205339.9|205249.9|205340.2|205250.2|205340.2|205250.2|205339.9|205249.9|2
1736909300000|2025-01-15 02:48:20|205342|205252|205343.9|205253.9|205344.7|205254.7|205342|205252|5
1736909310000|2025-01-15 02:48:30|205346.2|205256.2|205359.6|205269.6|205360.8|205270.8|205346.2|205256.2|5
1736909320000|2025-01-15 02:48:40|205359.5|205269.5|205359.5|205269.5|205359.5|205269.5|205359.5|205269.5|1
1736909330000|2025-01-15 02:48:50|205362.9|205272.9|205364.6|205274.6|205367.4|205277.4|205362.9|205272.9|4
1736909350000|2025-01-15 02:49:10|205360.7|205270.7|205326|205236|205364.3|205274.3|205324.8|205234.8|8
1736909360000|2025-01-15 02:49:20|205327.5|205237.5|205324|205234|205329.3|205239.3|205324|205234|14
1736909370000|2025-01-15 02:49:30|205325.5|205235.5|205325.9|205235.9|205327.6|205237.6|205325.5|205235.5|4
1736909380000|2025-01-15 02:49:40|205328.9|205238.9|205326.1|205236.1|205328.9|205238.9|205326.1|205236.1|2
1736909390000|2025-01-15 02:49:50|205324.5|205234.5|205329.8|205239.8|205336.7|205246.7|205324.5|205234.5|13
1736909400000|2025-01-15 02:50:00|205328.3|205238.3|205324.9|205234.9|205339.2|205249.2|205322.1|205232.1|21
1736909410000|2025-01-15 02:50:10|205323.4|205233.4|205327.6|205237.6|205334.8|205244.8|205321.7|205231.7|13
1736909420000|2025-01-15 02:50:20|205325.1|205235.1|205323.6|205233.6|205325.1|205235.1|205323.6|205233.6|2
1736909440000|2025-01-15 02:50:40|205326.7|205236.7|205338.4|205248.4|205339.9|205249.9|205326.7|205236.7|3
1736909450000|2025-01-15 02:50:50|205341.1|205251.1|205337.1|205247.1|205341.1|205251.1|205333.4|205243.4|11
1736909460000|2025-01-15 02:51:00|205339.5|205249.5|205337.3|205247.3|205339.5|205249.5|205337|205247|5
1736909480000|2025-01-15 02:51:20|205333.5|205243.5|205331.5|205241.5|205333.5|205243.5|205328.6|205238.6|7
1736909500000|2025-01-15 02:51:40|205332|205242|205338.4|205248.4|205343.5|205253.5|205331.1|205241.1|11
1736909510000|2025-01-15 02:51:50|205340.6|205250.6|205345.1|205255.1|205345.1|205255.1|205340.6|205250.6|3
1736909550000|2025-01-15 02:52:30|205345|205255|205345|205255|205345|205255|205345|205255|1
1736909560000|2025-01-15 02:52:40|205343.5|205253.5|205344|205254|205344|205254|205340.7|205250.7|5
1736909570000|2025-01-15 02:52:50|205343.2|205253.2|205341.7|205251.7|205343.2|205253.2|205341.5|205251.5|4
1736909580000|2025-01-15 02:53:00|205341.8|205251.8|205340.8|205250.8|205346|205256|205340.8|205250.8|4
1736909590000|2025-01-15 02:53:10|205339.8|205249.8|205336.1|205246.1|205339.8|205249.8|205333|205243|7
1736909600000|2025-01-15 02:53:20|205338.1|205248.1|205336.1|205246.1|205338.1|205248.1|205336.1|205246.1|2
1736909630000|2025-01-15 02:53:50|205334.3|205244.3|205332|205242|205334.3|205244.3|205332|205242|2
1736909650000|2025-01-15 02:54:10|205333.8|205243.8|205337.6|205247.6|205337.6|205247.6|205333.8|205243.8|4
1736909680000|2025-01-15 02:54:40|205336|205246|205333.1|205243.1|205336|205246|205330.2|205240.2|10
1736909690000|2025-01-15 02:54:50|205331.5|205241.5|205333.3|205243.3|205335.9|205245.9|205331.5|205241.5|4
1736909710000|2025-01-15 02:55:10|205331.8|205241.8|205330.4|205240.4|205335.7|205245.7|205329.1|205239.1|6
1736909730000|2025-01-15 02:55:30|205334.1|205244.1|205340.1|205250.1|205342.3|205252.3|205334.1|205244.1|3
1736909740000|2025-01-15 02:55:40|205339|205249|205330.1|205240.1|205339|205249|205330|205240|5
1736909760000|2025-01-15 02:56:00|205332.9|205242.9|205333.8|205243.8|205337.6|205247.6|205332.9|205242.9|5
1736909780000|2025-01-15 02:56:20|205332.6|205242.6|205329.1|205239.1|205332.6|205242.6|205329.1|205239.1|2
1736909790000|2025-01-15 02:56:30|205327.2|205237.2|205318.4|205228.4|205327.2|205237.2|205317.2|205227.2|4
1736909800000|2025-01-15 02:56:40|205321.1|205231.1|205325.9|205235.9|205325.9|205235.9|205320.9|205230.9|4
1736909810000|2025-01-15 02:56:50|205323.7|205233.7|205330.7|205240.7|205334|205244|205321.1|205231.1|10
1736909820000|2025-01-15 02:57:00|205328.8|205238.8|205324.1|205234.1|205328.8|205238.8|205323.6|205233.6|3
1736909830000|2025-01-15 02:57:10|205324|205234|205324|205234|205324|205234|205324|205234|1
1736909840000|2025-01-15 02:57:20|205322.3|205232.3|205322.3|205232.3|205322.3|205232.3|205322.3|205232.3|1
1736909850000|2025-01-15 02:57:30|205322.4|205232.4|205321.3|205231.3|205323.3|205233.3|205321.3|205231.3|3
1736909870000|2025-01-15 02:57:50|205322.6|205232.6|205322.6|205232.6|205322.6|205232.6|205322.6|205232.6|1
1736909910000|2025-01-15 02:58:30|205321.3|205231.3|205321.5|205231.5|205321.5|205231.5|205321.3|205231.3|2
1736909930000|2025-01-15 02:58:50|205322.8|205232.8|205321.6|205231.6|205324.2|205234.2|205321.6|205231.6|4
1736909940000|2025-01-15 02:59:00|205321|205231|205330.5|205240.5|205332.6|205242.6|205320.4|205230.4|6
1736909960000|2025-01-15 02:59:20|205329.5|205239.5|205333.8|205243.8|205334.8|205244.8|205327.2|205237.2|6
1736910000000|2025-01-15 03:00:00|205339.5|205249.5|205338|205248|205339.8|205249.8|205336.2|205246.2|5
1736910010000|2025-01-15 03:00:10|205338.7|205248.7|205338.7|205248.7|205338.7|205248.7|205338.7|205248.7|1
1736910030000|2025-01-15 03:00:30|205339.8|205249.8|205334.2|205244.2|205339.8|205249.8|205329.9|205239.9|4
1736910040000|2025-01-15 03:00:40|205332.6|205242.6|205332.7|205242.7|205333.2|205243.2|205330.6|205240.6|4
1736910050000|2025-01-15 03:00:50|205334.1|205244.1|205336.9|205246.9|205338.4|205248.4|205334.1|205244.1|3
1736910060000|2025-01-15 03:01:00|205339.7|205249.7|205358.8|205268.8|205367.3|205277.3|205339.7|205249.7|4
1736910070000|2025-01-15 03:01:10|205357.9|205267.9|205350.6|205260.6|205357.9|205267.9|205349.6|205259.6|5
1736910080000|2025-01-15 03:01:20|205350.1|205260.1|205350.1|205260.1|205350.1|205260.1|205350.1|205260.1|1
1736910090000|2025-01-15 03:01:30|205349.9|205259.9|205350.4|205260.4|205350.4|205260.4|205349.9|205259.9|2
1736910100000|2025-01-15 03:01:40|205349|205259|205345.4|205255.4|205349|205259|205339.5|205249.5|11
1736910110000|2025-01-15 03:01:50|205342.4|205252.4|205344.7|205254.7|205344.7|205254.7|205341.4|205251.4|4
1736910140000|2025-01-15 03:02:20|205349|205259|205349.4|205259.4|205354.5|205264.5|205348.9|205258.9|8
1736910150000|2025-01-15 03:02:30|205348.1|205258.1|205348.6|205258.6|205348.6|205258.6|205343.4|205253.4|3
1736910160000|2025-01-15 03:02:40|205347.1|205257.1|205338.6|205248.6|205347.1|205257.1|205333.8|205243.8|8
1736910180000|2025-01-15 03:03:00|205337.8|205247.8|205337.1|205247.1|205338.5|205248.5|205335.8|205245.8|9
1736910220000|2025-01-15 03:03:40|205336.5|205246.5|205340.1|205250.1|205340.1|205250.1|205334.8|205244.8|4
1736910230000|2025-01-15 03:03:50|205340.3|205250.3|205340.3|205250.3|205340.3|205250.3|205340.3|205250.3|1
1736910240000|2025-01-15 03:04:00|205338.8|205248.8|205331|205241|205338.8|205248.8|205327.8|205237.8|4
1736910250000|2025-01-15 03:04:10|205330.5|205240.5|205328.4|205238.4|205330.5|205240.5|205326.2|205236.2|6
1736910260000|2025-01-15 03:04:20|205327.4|205237.4|205327.4|205237.4|205327.4|205237.4|205327.4|205237.4|1
1736910270000|2025-01-15 03:04:30|205327.7|205237.7|205327.7|205237.7|205327.7|205237.7|205327.7|205237.7|1
1736910280000|2025-01-15 03:04:40|205329.6|205239.6|205331.1|205241.1|205331.1|205241.1|205329.6|205239.6|2
1736910300000|2025-01-15 03:05:00|205329.6|205239.6|205334.9|205244.9|205340.8|205250.8|205329.6|205239.6|6
1736910310000|2025-01-15 03:05:10|205331.5|205241.5|205329.3|205239.3|205331.5|205241.5|205326.8|205236.8|5
1736910330000|2025-01-15 03:05:30|205331|205241|205330.1|205240.1|205331|205241|205330.1|205240.1|2
1736910350000|2025-01-15 03:05:50|205330.6|205240.6|205331.7|205241.7|205331.7|205241.7|205330.6|205240.6|2
1736910360000|2025-01-15 03:06:00|205333|205243|205336.1|205246.1|205338.2|205248.2|205333|205243|5
1736910370000|2025-01-15 03:06:10|205337.5|205247.5|205336.6|205246.6|205337.5|205247.5|205336.3|205246.3|3
1736910380000|2025-01-15 03:06:20|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|1
1736910390000|2025-01-15 03:06:30|205335|205245|205331.6|205241.6|205335|205245|205326.2|205236.2|6
1736910400000|2025-01-15 03:06:40|205330|205240|205326.4|205236.4|205330|205240|205323|205233|3
1736910410000|2025-01-15 03:06:50|205326.1|205236.1|205326.1|205236.1|205326.1|205236.1|205326.1|205236.1|1
1736910420000|2025-01-15 03:07:00|205329.2|205239.2|205329.2|205239.2|205329.2|205239.2|205329.2|205239.2|1
1736910430000|2025-01-15 03:07:10|205332.1|205242.1|205336.5|205246.5|205343.8|205253.8|205332.1|205242.1|11
1736910470000|2025-01-15 03:07:50|205338|205248|205338|205248|205338|205248|205338|205248|1
1736910480000|2025-01-15 03:08:00|205337.3|205247.3|205334.7|205244.7|205337.3|205247.3|205334.7|205244.7|2
1736910490000|2025-01-15 03:08:10|205336.4|205246.4|205336.2|205246.2|205337.8|205247.8|205336.2|205246.2|4
1736910510000|2025-01-15 03:08:30|205336.8|205246.8|205337.2|205247.2|205337.2|205247.2|205336.8|205246.8|2
1736910540000|2025-01-15 03:09:00|205334.5|205244.5|205334.5|205244.5|205334.5|205244.5|205334.5|205244.5|1
1736910550000|2025-01-15 03:09:10|205335.8|205245.8|205337.9|205247.9|205337.9|205247.9|205335.8|205245.8|2
1736910580000|2025-01-15 03:09:40|205334.5|205244.5|205344.4|205254.4|205344.4|205254.4|205334.5|205244.5|4
1736910590000|2025-01-15 03:09:50|205345.1|205255.1|205344.8|205254.8|205346.6|205256.6|205344.8|205254.8|5
1736910600000|2025-01-15 03:10:00|205344.7|205254.7|205345.5|205255.5|205345.9|205255.9|205344.7|205254.7|4
1736910620000|2025-01-15 03:10:20|205346.2|205256.2|205346.4|205256.4|205346.4|205256.4|205346.2|205256.2|2
1736910640000|2025-01-15 03:10:40|205345.1|205255.1|205334.7|205244.7|205345.1|205255.1|205327|205237|5
1736910660000|2025-01-15 03:11:00|205333.1|205243.1|205333.4|205243.4|205333.4|205243.4|205333.1|205243.1|2
1736910670000|2025-01-15 03:11:10|205334.8|205244.8|205337.6|205247.6|205340.5|205250.5|205334.8|205244.8|3
1736910700000|2025-01-15 03:11:40|205336.8|205246.8|205336.8|205246.8|205336.8|205246.8|205336.8|205246.8|1
1736910720000|2025-01-15 03:12:00|205337.2|205247.2|205337.2|205247.2|205337.2|205247.2|205337.2|205247.2|1
1736910730000|2025-01-15 03:12:10|205337.7|205247.7|205339.5|205249.5|205339.5|205249.5|205337.7|205247.7|2
1736910760000|2025-01-15 03:12:40|205338.6|205248.6|205338.6|205248.6|205338.6|205248.6|205338.6|205248.6|1
1736910770000|2025-01-15 03:12:50|205338.7|205248.7|205336|205246|205338.7|205248.7|205326.5|205236.5|10
1736910780000|2025-01-15 03:13:00|205337.2|205247.2|205346.8|205256.8|205350.8|205260.8|205337.2|205247.2|6
1736910790000|2025-01-15 03:13:10|205349.1|205259.1|205341.2|205251.2|205349.3|205259.3|205336.4|205246.4|11
1736910800000|2025-01-15 03:13:20|205339.8|205249.8|205337.5|205247.5|205342.4|205252.4|205334|205244|11
1736910810000|2025-01-15 03:13:30|205339.3|205249.3|205339.3|205249.3|205339.3|205249.3|205339.3|205249.3|1
1736910820000|2025-01-15 03:13:40|205337.7|205247.7|205331.8|205241.8|205337.7|205247.7|205329.6|205239.6|3
1736910860000|2025-01-15 03:14:20|205330.5|205240.5|205343.8|205253.8|205347.3|205257.3|205330.5|205240.5|9
1736910870000|2025-01-15 03:14:30|205343.2|205253.2|205343.5|205253.5|205343.5|205253.5|205343.2|205253.2|2
1736910880000|2025-01-15 03:14:40|205343.1|205253.1|205340.4|205250.4|205343.1|205253.1|205336.4|205246.4|6
1736910890000|2025-01-15 03:14:50|205339.8|205249.8|205339.8|205249.8|205339.8|205249.8|205338.5|205248.5|3
1736910920000|2025-01-15 03:15:20|205340|205250|205340|205250|205340|205250|205340|205250|1
1736910930000|2025-01-15 03:15:30|205338.5|205248.5|205337|205247|205340|205250|205337|205247|3
1736910940000|2025-01-15 03:15:40|205337.9|205247.9|205337.9|205247.9|205337.9|205247.9|205337.9|205247.9|1
1736910950000|2025-01-15 03:15:50|205338.7|205248.7|205342.5|205252.5|205344.6|205254.6|205338.4|205248.4|6
1736910960000|2025-01-15 03:16:00|205341.9|205251.9|205341.9|205251.9|205341.9|205251.9|205341.9|205251.9|1
1736910980000|2025-01-15 03:16:20|205339.6|205249.6|205342.9|205252.9|205345.2|205255.2|205339.6|205249.6|4
1736910990000|2025-01-15 03:16:30|205342.7|205252.7|205342.7|205252.7|205342.7|205252.7|205342.7|205252.7|1
1736911000000|2025-01-15 03:16:40|205343.9|205253.9|205350.2|205260.2|205351.7|205261.7|205343.9|205253.9|6
1736911010000|2025-01-15 03:16:50|205348.7|205258.7|205348.8|205258.8|205348.8|205258.8|205345.8|205255.8|5
1736911020000|2025-01-15 03:17:00|205349.2|205259.2|205343.9|205253.9|205349.2|205259.2|205342.3|205252.3|5
1736911030000|2025-01-15 03:17:10|205347.4|205257.4|205346.4|205256.4|205350.3|205260.3|205345.7|205255.7|8
1736911070000|2025-01-15 03:17:50|205347.8|205257.8|205347.8|205257.8|205347.8|205257.8|205347.8|205257.8|1
1736911090000|2025-01-15 03:18:10|205346.7|205256.7|205346.7|205256.7|205346.7|205256.7|205346.7|205256.7|1
1736911110000|2025-01-15 03:18:30|205348.5|205258.5|205348.5|205258.5|205348.5|205258.5|205348.5|205258.5|1
1736911120000|2025-01-15 03:18:40|205347|205257|205354.5|205264.5|205360.8|205270.8|205347|205257|8
1736911140000|2025-01-15 03:19:00|205351.9|205261.9|205353|205263|205353|205263|205351.3|205261.3|7
1736911150000|2025-01-15 03:19:10|205353.1|205263.1|205353.1|205263.1|205353.1|205263.1|205353.1|205263.1|1
1736911180000|2025-01-15 03:19:40|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|1
1736911190000|2025-01-15 03:19:50|205353.1|205263.1|205353.1|205263.1|205353.1|205263.1|205353.1|205263.1|1
1736911200000|2025-01-15 03:20:00|205353.6|205263.6|205359.7|205269.7|205360.5|205270.5|205353.6|205263.6|4
1736911230000|2025-01-15 03:20:30|205361.2|205271.2|205361.2|205271.2|205362.1|205272.1|205361.2|205271.2|3
1736911240000|2025-01-15 03:20:40|205359|205269|205359.4|205269.4|205360.7|205270.7|205358.7|205268.7|6
1736911250000|2025-01-15 03:20:50|205360.5|205270.5|205363.2|205273.2|205363.2|205273.2|205360.5|205270.5|3
1736911260000|2025-01-15 03:21:00|205361.6|205271.6|205359.4|205269.4|205361.6|205271.6|205358.4|205268.4|3
1736911270000|2025-01-15 03:21:10|205358|205268|205360.2|205270.2|205360.2|205270.2|205358|205268|2
1736911280000|2025-01-15 03:21:20|205359|205269|205349.8|205259.8|205359|205269|205349.8|205259.8|2
1736911290000|2025-01-15 03:21:30|205351.2|205261.2|205340.9|205250.9|205351.2|205261.2|205339.4|205249.4|7
1736911300000|2025-01-15 03:21:40|205341.6|205251.6|205338.6|205248.6|205341.6|205251.6|205338.6|205248.6|4
1736911310000|2025-01-15 03:21:50|205336.7|205246.7|205334|205244|205336.7|205246.7|205332.5|205242.5|4
1736911320000|2025-01-15 03:22:00|205335.1|205245.1|205337.9|205247.9|205337.9|205247.9|205335.1|205245.1|5
1736911330000|2025-01-15 03:22:10|205337.1|205247.1|205335.2|205245.2|205337.1|205247.1|205335.2|205245.2|6
1736911340000|2025-01-15 03:22:20|205335|205245|205335|205245|205335|205245|205335|205245|1
1736911350000|2025-01-15 03:22:30|205339.7|205249.7|205338.3|205248.3|205339.7|205249.7|205338.3|205248.3|3
1736911370000|2025-01-15 03:22:50|205338.9|205248.9|205338.9|205248.9|205338.9|205248.9|205338.9|205248.9|1
1736911380000|2025-01-15 03:23:00|205337.3|205247.3|205340.2|205250.2|205340.2|205250.2|205337.3|205247.3|3
1736911420000|2025-01-15 03:23:40|205341|205251|205340.3|205250.3|205344.5|205254.5|205339|205249|5
1736911440000|2025-01-15 03:24:00|205342.1|205252.1|205342.1|205252.1|205342.1|205252.1|205342.1|205252.1|1
1736911450000|2025-01-15 03:24:10|205343.5|205253.5|205343.5|205253.5|205343.5|205253.5|205343.5|205253.5|1
1736911470000|2025-01-15 03:24:30|205343.1|205253.1|205343.1|205253.1|205343.1|205253.1|205343.1|205253.1|1
1736911480000|2025-01-15 03:24:40|205341.9|205251.9|205340.5|205250.5|205341.9|205251.9|205339.9|205249.9|3
1736911490000|2025-01-15 03:24:50|205339|205249|205337|205247|205343.5|205253.5|205336.6|205246.6|6
1736911500000|2025-01-15 03:25:00|205340.3|205250.3|205342.8|205252.8|205342.8|205252.8|205340.3|205250.3|2
1736911510000|2025-01-15 03:25:10|205339.6|205249.6|205336.3|205246.3|205339.6|205249.6|205336.2|205246.2|5
1736911520000|2025-01-15 03:25:20|205336.2|205246.2|205336.7|205246.7|205336.7|205246.7|205336.2|205246.2|2
1736911530000|2025-01-15 03:25:30|205334.3|205244.3|205334.1|205244.1|205334.3|205244.3|205332.2|205242.2|3
1736911570000|2025-01-15 03:26:10|205335.5|205245.5|205335.5|205245.5|205335.5|205245.5|205335.5|205245.5|1
1736911590000|2025-01-15 03:26:30|205335.8|205245.8|205333.2|205243.2|205335.8|205245.8|205333.2|205243.2|3
1736911600000|2025-01-15 03:26:40|205333.1|205243.1|205333.1|205243.1|205333.1|205243.1|205333.1|205243.1|1
1736911620000|2025-01-15 03:27:00|205331.9|205241.9|205334.9|205244.9|205342.2|205252.2|205331.8|205241.8|6
1736911640000|2025-01-15 03:27:20|205334.8|205244.8|205333.4|205243.4|205334.8|205244.8|205333.4|205243.4|2
1736911660000|2025-01-15 03:27:40|205333.9|205243.9|205333.9|205243.9|205333.9|205243.9|205333.9|205243.9|1
1736911670000|2025-01-15 03:27:50|205336.1|205246.1|205336.3|205246.3|205338.9|205248.9|205335|205245|5
1736911680000|2025-01-15 03:28:00|205337.1|205247.1|205336.4|205246.4|205343.5|205253.5|205336.4|205246.4|7
1736911700000|2025-01-15 03:28:20|205335.6|205245.6|205335.6|205245.6|205335.6|205245.6|205335.6|205245.6|1
1736911730000|2025-01-15 03:28:50|205336.7|205246.7|205334.4|205244.4|205336.7|205246.7|205334.4|205244.4|3
1736911740000|2025-01-15 03:29:00|205334.2|205244.2|205334.2|205244.2|205334.2|205244.2|205334.2|205244.2|1
1736911750000|2025-01-15 03:29:10|205333.8|205243.8|205333.8|205243.8|205333.8|205243.8|205333.8|205243.8|1
1736911760000|2025-01-15 03:29:20|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|1
1736911780000|2025-01-15 03:29:40|205335.3|205245.3|205322.8|205232.8|205335.3|205245.3|205314|205224|7
1736911790000|2025-01-15 03:29:50|205322.9|205232.9|205322.9|205232.9|205322.9|205232.9|205322.9|205232.9|1
1736911800000|2025-01-15 03:30:00|205321.5|205231.5|205322|205232|205322|205232|205319.6|205229.6|4
1736911810000|2025-01-15 03:30:10|205320.2|205230.2|205320.9|205230.9|205322.4|205232.4|205320.2|205230.2|6
1736911820000|2025-01-15 03:30:20|205322.9|205232.9|205325.7|205235.7|205325.7|205235.7|205322.9|205232.9|3
1736911830000|2025-01-15 03:30:30|205327.4|205237.4|205344.4|205254.4|205344.4|205254.4|205327.4|205237.4|7
1736911840000|2025-01-15 03:30:40|205343.1|205253.1|205340|205250|205343.1|205253.1|205338.4|205248.4|3
1736911850000|2025-01-15 03:30:50|205339.9|205249.9|205343.8|205253.8|205348.8|205258.8|205339.9|205249.9|6
1736911860000|2025-01-15 03:31:00|205341.8|205251.8|205343.9|205253.9|205345.8|205255.8|205339.5|205249.5|10
1736911870000|2025-01-15 03:31:10|205343.5|205253.5|205341.7|205251.7|205343.5|205253.5|205341.7|205251.7|2
1736911880000|2025-01-15 03:31:20|205342.1|205252.1|205337.2|205247.2|205342.1|205252.1|205337.2|205247.2|5
1736911900000|2025-01-15 03:31:40|205338|205248|205340.2|205250.2|205340.2|205250.2|205338|205248|2
1736911910000|2025-01-15 03:31:50|205339.8|205249.8|205337.3|205247.3|205339.8|205249.8|205330.3|205240.3|4
1736911920000|2025-01-15 03:32:00|205334.5|205244.5|205335.1|205245.1|205335.1|205245.1|205334.5|205244.5|2
1736911930000|2025-01-15 03:32:10|205335.5|205245.5|205334.7|205244.7|205335.5|205245.5|205330.9|205240.9|4
1736911980000|2025-01-15 03:33:00|205340.5|205250.5|205340.5|205250.5|205340.5|205250.5|205340.5|205250.5|1
1736911990000|2025-01-15 03:33:10|205336.6|205246.6|205321.3|205231.3|205336.6|205246.6|205320.7|205230.7|5
1736912010000|2025-01-15 03:33:30|205320.8|205230.8|205320.8|205230.8|205320.8|205230.8|205320.8|205230.8|1
1736912020000|2025-01-15 03:33:40|205319.8|205229.8|205315.3|205225.3|205319.8|205229.8|205315.3|205225.3|2
1736912040000|2025-01-15 03:34:00|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|205314.6|205224.6|1
1736912060000|2025-01-15 03:34:20|205313.8|205223.8|205313.8|205223.8|205313.8|205223.8|205313.8|205223.8|1
1736912080000|2025-01-15 03:34:40|205316.1|205226.1|205325.9|205235.9|205327.7|205237.7|205316.1|205226.1|4
1736912090000|2025-01-15 03:34:50|205326.1|205236.1|205326.1|205236.1|205326.1|205236.1|205326.1|205236.1|1
1736912110000|2025-01-15 03:35:10|205325.3|205235.3|205324.8|205234.8|205325.3|205235.3|205323.2|205233.2|4
1736912140000|2025-01-15 03:35:40|205327.3|205237.3|205327.3|205237.3|205327.3|205237.3|205327.3|205237.3|1
1736912160000|2025-01-15 03:36:00|205325.6|205235.6|205325.6|205235.6|205325.6|205235.6|205325.6|205235.6|1
1736912180000|2025-01-15 03:36:20|205326.4|205236.4|205326.4|205236.4|205326.4|205236.4|205326.4|205236.4|1
1736912190000|2025-01-15 03:36:30|205324.3|205234.3|205313.8|205223.8|205324.3|205234.3|205313.1|205223.1|3
1736912220000|2025-01-15 03:37:00|205315.1|205225.1|205315.1|205225.1|205315.1|205225.1|205315.1|205225.1|1
1736912230000|2025-01-15 03:37:10|205313.5|205223.5|205313.5|205223.5|205313.5|205223.5|205313.5|205223.5|1
1736912240000|2025-01-15 03:37:20|205316.7|205226.7|205324.5|205234.5|205324.7|205234.7|205316.7|205226.7|3
1736912250000|2025-01-15 03:37:30|205324|205234|205324|205234|205324|205234|205324|205234|1
1736912270000|2025-01-15 03:37:50|205322.5|205232.5|205320.6|205230.6|205322.5|205232.5|205320.6|205230.6|2
1736912300000|2025-01-15 03:38:20|205321.3|205231.3|205321.3|205231.3|205321.3|205231.3|205321.3|205231.3|1
1736912310000|2025-01-15 03:38:30|205315.5|205225.5|205323.5|205233.5|205324.3|205234.3|205312.4|205222.4|7
1736912330000|2025-01-15 03:38:50|205321.1|205231.1|205322.6|205232.6|205322.6|205232.6|205321.1|205231.1|2
1736912340000|2025-01-15 03:39:00|205324.3|205234.3|205326.8|205236.8|205326.8|205236.8|205324.3|205234.3|2
1736912370000|2025-01-15 03:39:30|205324.7|205234.7|205323.7|205233.7|205324.9|205234.9|205323.7|205233.7|3
1736912400000|2025-01-15 03:40:00|205330.5|205240.5|205322|205232|205330.5|205240.5|205321.8|205231.8|4
1736912410000|2025-01-15 03:40:10|205323.9|205233.9|205313.2|205223.2|205323.9|205233.9|205313.2|205223.2|3
1736912420000|2025-01-15 03:40:20|205314.6|205224.6|205325.2|205235.2|205325.2|205235.2|205314.6|205224.6|2
1736912440000|2025-01-15 03:40:40|205323.7|205233.7|205327.8|205237.8|205327.8|205237.8|205323.7|205233.7|2
1736912460000|2025-01-15 03:41:00|205326.3|205236.3|205324.8|205234.8|205326.3|205236.3|205324.8|205234.8|2
1736912500000|2025-01-15 03:41:40|205327.3|205237.3|205327.3|205237.3|205327.3|205237.3|205327.3|205237.3|1
1736912510000|2025-01-15 03:41:50|205328.5|205238.5|205320|205230|205328.5|205238.5|205320|205230|2
1736912520000|2025-01-15 03:42:00|205320.3|205230.3|205320.3|205230.3|205320.3|205230.3|205320.3|205230.3|1
1736912530000|2025-01-15 03:42:10|205320.9|205230.9|205320.9|205230.9|205320.9|205230.9|205320.9|205230.9|1
1736912540000|2025-01-15 03:42:20|205322.6|205232.6|205324.7|205234.7|205328.3|205238.3|205322.6|205232.6|5
1736912550000|2025-01-15 03:42:30|205325|205235|205325|205235|205325|205235|205325|205235|1
1736912560000|2025-01-15 03:42:40|205323.4|205233.4|205325.5|205235.5|205325.5|205235.5|205320.3|205230.3|4
1736912580000|2025-01-15 03:43:00|205324.2|205234.2|205326.2|205236.2|205330.1|205240.1|205324.2|205234.2|7
1736912620000|2025-01-15 03:43:40|205333.5|205243.5|205333.5|205243.5|205333.5|205243.5|205333.5|205243.5|1
1736912630000|2025-01-15 03:43:50|205329.7|205239.7|205330.6|205240.6|205332.9|205242.9|205329.7|205239.7|4
1736912640000|2025-01-15 03:44:00|205332.4|205242.4|205337.8|205247.8|205340|205250|205332.4|205242.4|3
1736912660000|2025-01-15 03:44:20|205338.3|205248.3|205334.2|205244.2|205338.3|205248.3|205334.2|205244.2|3
1736912700000|2025-01-15 03:45:00|205336.4|205246.4|205339.4|205249.4|205339.4|205249.4|205336.4|205246.4|2
1736912710000|2025-01-15 03:45:10|205341.3|205251.3|205338.1|205248.1|205341.5|205251.5|205338.1|205248.1|3
1736912730000|2025-01-15 03:45:30|205336.6|205246.6|205331.6|205241.6|205336.6|205246.6|205331.6|205241.6|2
1736912740000|2025-01-15 03:45:40|205331.8|205241.8|205331.8|205241.8|205331.8|205241.8|205331.8|205241.8|1
1736912750000|2025-01-15 03:45:50|205330.8|205240.8|205331|205241|205331|205241|205330.5|205240.5|3
1736912770000|2025-01-15 03:46:10|205330.7|205240.7|205330.7|205240.7|205330.7|205240.7|205330.7|205240.7|1
1736912780000|2025-01-15 03:46:20|205329.3|205239.3|205333.1|205243.1|205334.2|205244.2|205329.3|205239.3|6
1736912810000|2025-01-15 03:46:50|205333.5|205243.5|205329|205239|205333.5|205243.5|205327.9|205237.9|5
1736912820000|2025-01-15 03:47:00|205330.4|205240.4|205326.8|205236.8|205330.4|205240.4|205326.8|205236.8|3
1736912830000|2025-01-15 03:47:10|205327|205237|205327|205237|205327|205237|205327|205237|1
1736912850000|2025-01-15 03:47:30|205325.5|205235.5|205324.5|205234.5|205325.5|205235.5|205324.5|205234.5|2
1736912860000|2025-01-15 03:47:40|205323.5|205233.5|205332.9|205242.9|205332.9|205242.9|205323.5|205233.5|5
1736912900000|2025-01-15 03:48:20|205333|205243|205333|205243|205333|205243|205333|205243|1
1736912920000|2025-01-15 03:48:40|205332.4|205242.4|205332.4|205242.4|205332.4|205242.4|205332.4|205242.4|1
1736912930000|2025-01-15 03:48:50|205331.8|205241.8|205331.8|205241.8|205331.8|205241.8|205331.8|205241.8|1
1736912940000|2025-01-15 03:49:00|205331.1|205241.1|205328.4|205238.4|205331.1|205241.1|205328.4|205238.4|2
1736912950000|2025-01-15 03:49:10|205326.9|205236.9|205320.1|205230.1|205326.9|205236.9|205318.7|205228.7|3
1736912960000|2025-01-15 03:49:20|205320.8|205230.8|205321|205231|205321|205231|205320.8|205230.8|2
1736912970000|2025-01-15 03:49:30|205322.2|205232.2|205321.5|205231.5|205322.2|205232.2|205321.5|205231.5|2
1736912990000|2025-01-15 03:49:50|205323.7|205233.7|205325.5|205235.5|205325.5|205235.5|205323.7|205233.7|2
1736913000000|2025-01-15 03:50:00|205325.3|205235.3|205325.3|205235.3|205325.3|205235.3|205325.3|205235.3|1
1736913010000|2025-01-15 03:50:10|205324|205234|205324.8|205234.8|205326.3|205236.3|205324|205234|3
1736913030000|2025-01-15 03:50:30|205324.9|205234.9|205316.4|205226.4|205324.9|205234.9|205316.4|205226.4|4
1736913040000|2025-01-15 03:50:40|205318.7|205228.7|205320.9|205230.9|205321.1|205231.1|205318.7|205228.7|3
1736913070000|2025-01-15 03:51:10|205319|205229|205307.9|205217.9|205319|205229|205306.4|205216.4|3
1736913080000|2025-01-15 03:51:20|205308|205218|205308|205218|205308|205218|205308|205218|1
1736913110000|2025-01-15 03:51:50|205302.5|205212.5|205306|205216|205306|205216|205302.5|205212.5|2
1736913150000|2025-01-15 03:52:30|205302.5|205212.5|205302.5|205212.5|205302.5|205212.5|205302.5|205212.5|1
1736913170000|2025-01-15 03:52:50|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|1
1736913180000|2025-01-15 03:53:00|205302.5|205212.5|205308.9|205218.9|205308.9|205218.9|205302.5|205212.5|5
1736913190000|2025-01-15 03:53:10|205310.6|205220.6|205309.9|205219.9|205310.6|205220.6|205309.9|205219.9|3
1736913200000|2025-01-15 03:53:20|205313.4|205223.4|205311.6|205221.6|205317.8|205227.8|205311.6|205221.6|6
1736913210000|2025-01-15 03:53:30|205312|205222|205312|205222|205312|205222|205312|205222|1
1736913220000|2025-01-15 03:53:40|205315.4|205225.4|205318.1|205228.1|205318.1|205228.1|205315.4|205225.4|2
1736913230000|2025-01-15 03:53:50|205318.3|205228.3|205318.3|205228.3|205318.3|205228.3|205318.3|205228.3|1
1736913240000|2025-01-15 03:54:00|205319.1|205229.1|205319.1|205229.1|205319.1|205229.1|205319.1|205229.1|1
1736913250000|2025-01-15 03:54:10|205320.1|205230.1|205326.5|205236.5|205330.2|205240.2|205320.1|205230.1|6
1736913290000|2025-01-15 03:54:50|205327.5|205237.5|205327.5|205237.5|205327.5|205237.5|205327.5|205237.5|1
1736913310000|2025-01-15 03:55:10|205328.3|205238.3|205327|205237|205328.3|205238.3|205327|205237|2
1736913330000|2025-01-15 03:55:30|205326.2|205236.2|205325|205235|205326.2|205236.2|205325|205235|2
1736913340000|2025-01-15 03:55:40|205325.2|205235.2|205324|205234|205325.2|205235.2|205324|205234|2
1736913360000|2025-01-15 03:56:00|205323.9|205233.9|205323.9|205233.9|205323.9|205233.9|205323.9|205233.9|1
1736913370000|2025-01-15 03:56:10|205324|205234|205324|205234|205324|205234|205324|205234|1
1736913380000|2025-01-15 03:56:20|205326|205236|205326|205236|205326|205236|205326|205236|1
1736913390000|2025-01-15 03:56:30|205326.7|205236.7|205326.2|205236.2|205326.7|205236.7|205326.2|205236.2|2
1736913400000|2025-01-15 03:56:40|205324.8|205234.8|205324.8|205234.8|205324.8|205234.8|205324.8|205234.8|1
1736913410000|2025-01-15 03:56:50|205322.6|205232.6|205303|205213|205322.6|205232.6|205303|205213|6
1736913440000|2025-01-15 03:57:20|205304.4|205214.4|205305.1|205215.1|205307.6|205217.6|205303|205213|9
1736913470000|2025-01-15 03:57:50|205304.3|205214.3|205304.3|205214.3|205304.3|205214.3|205304.3|205214.3|1
1736913490000|2025-01-15 03:58:10|205307.2|205217.2|205307.8|205217.8|205307.8|205217.8|205307.2|205217.2|2
1736913510000|2025-01-15 03:58:30|205308.1|205218.1|205308.1|205218.1|205308.1|205218.1|205308.1|205218.1|1
1736913520000|2025-01-15 03:58:40|205307.8|205217.8|205304.3|205214.3|205307.8|205217.8|205304.3|205214.3|2
1736913530000|2025-01-15 03:58:50|205303.8|205213.8|205303.8|205213.8|205303.8|205213.8|205303.8|205213.8|1
1736913550000|2025-01-15 03:59:10|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|1
1736913560000|2025-01-15 03:59:20|205305.3|205215.3|205305.3|205215.3|205305.3|205215.3|205305.3|205215.3|1
1736913580000|2025-01-15 03:59:40|205305.7|205215.7|205303.8|205213.8|205305.7|205215.7|205303.8|205213.8|3
1736913600000|2025-01-15 04:00:00|205305|205215|205319.8|205229.8|205319.8|205229.8|205305|205215|9
1736913610000|2025-01-15 04:00:10|205318.1|205228.1|205330.3|205240.3|205330.3|205240.3|205304.8|205214.8|8
1736913620000|2025-01-15 04:00:20|205331.8|205241.8|205377.4|205287.4|205381|205291|205331.8|205241.8|7
1736913630000|2025-01-15 04:00:30|205378.9|205288.9|205406|205316|205409.3|205319.3|205378.9|205288.9|18
1736913640000|2025-01-15 04:00:40|205403.2|205313.2|205405|205315|205407.1|205317.1|205401.4|205311.4|27
1736913650000|2025-01-15 04:00:50|205403.4|205313.4|205405.8|205315.8|205408.6|205318.6|205403.4|205313.4|20
1736913660000|2025-01-15 04:01:00|205407.7|205317.7|205406.4|205316.4|205408.4|205318.4|205398.6|205308.6|15
1736913670000|2025-01-15 04:01:10|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|1
1736913680000|2025-01-15 04:01:20|205407.9|205317.9|205407|205317|205408.7|205318.7|205407|205317|4
1736913690000|2025-01-15 04:01:30|205407.1|205317.1|205407.1|205317.1|205407.1|205317.1|205407.1|205317.1|1
1736913700000|2025-01-15 04:01:40|205392.6|205302.6|205403.9|205313.9|205403.9|205313.9|205392.6|205302.6|4
1736913720000|2025-01-15 04:02:00|205404.1|205314.1|205399.1|205309.1|205404.1|205314.1|205395.1|205305.1|7
1736913740000|2025-01-15 04:02:20|205399.9|205309.9|205395.4|205305.4|205403.5|205313.5|205395.3|205305.3|14
1736913750000|2025-01-15 04:02:30|205395|205305|205395|205305|205395|205305|205395|205305|1
1736913770000|2025-01-15 04:02:50|205394.1|205304.1|205395.6|205305.6|205399.4|205309.4|205389.2|205299.2|13
1736913780000|2025-01-15 04:03:00|205398|205308|205393.2|205303.2|205398|205308|205392.4|205302.4|5
1736913830000|2025-01-15 04:03:50|205389.5|205299.5|205389.5|205299.5|205389.5|205299.5|205389.5|205299.5|1
1736913840000|2025-01-15 04:04:00|205394.3|205304.3|205397.7|205307.7|205397.7|205307.7|205394.2|205304.2|8
1736913860000|2025-01-15 04:04:20|205397.5|205307.5|205397.5|205307.5|205397.5|205307.5|205397.5|205307.5|1
1736913880000|2025-01-15 04:04:40|205398.5|205308.5|205400.1|205310.1|205400.1|205310.1|205396.6|205306.6|4
1736913900000|2025-01-15 04:05:00|205399.7|205309.7|205395.7|205305.7|205399.7|205309.7|205395.7|205305.7|4
1736913910000|2025-01-15 04:05:10|205395.8|205305.8|205395.8|205305.8|205395.8|205305.8|205395.8|205305.8|1
1736913920000|2025-01-15 04:05:20|205396.7|205306.7|205403.3|205313.3|205403.3|205313.3|205396.7|205306.7|2
1736913950000|2025-01-15 04:05:50|205405.3|205315.3|205401.2|205311.2|205405.3|205315.3|205399.5|205309.5|4
1736913980000|2025-01-15 04:06:20|205401.3|205311.3|205400.3|205310.3|205401.3|205311.3|205400.3|205310.3|2
1736913990000|2025-01-15 04:06:30|205398.8|205308.8|205398.8|205308.8|205398.8|205308.8|205398.8|205308.8|1
1736914000000|2025-01-15 04:06:40|205399.8|205309.8|205400.4|205310.4|205400.4|205310.4|205399.8|205309.8|2
1736914030000|2025-01-15 04:07:10|205402.3|205312.3|205393.1|205303.1|205402.3|205312.3|205386.7|205296.7|6
1736914050000|2025-01-15 04:07:30|205391.5|205301.5|205391.5|205301.5|205391.5|205301.5|205391.5|205301.5|1
1736914070000|2025-01-15 04:07:50|205391.8|205301.8|205391.8|205301.8|205391.8|205301.8|205391.8|205301.8|1
1736914080000|2025-01-15 04:08:00|205392|205302|205394.1|205304.1|205395.9|205305.9|205391.4|205301.4|7
1736914090000|2025-01-15 04:08:10|205392.5|205302.5|205394.1|205304.1|205396.6|205306.6|205391.9|205301.9|5
1736914100000|2025-01-15 04:08:20|205394.3|205304.3|205394.3|205304.3|205394.3|205304.3|205394.3|205304.3|1
1736914110000|2025-01-15 04:08:30|205395.8|205305.8|205397.2|205307.2|205398|205308|205395.2|205305.2|5
1736914140000|2025-01-15 04:09:00|205396.2|205306.2|205396.2|205306.2|205396.2|205306.2|205396.2|205306.2|1
1736914150000|2025-01-15 04:09:10|205395.1|205305.1|205397.2|205307.2|205397.2|205307.2|205394.2|205304.2|4
1736914160000|2025-01-15 04:09:20|205399.8|205309.8|205399.3|205309.3|205399.8|205309.8|205399.3|205309.3|4
1736914180000|2025-01-15 04:09:40|205398.1|205308.1|205393.4|205303.4|205398.1|205308.1|205386.1|205296.1|4
1736914190000|2025-01-15 04:09:50|205393.9|205303.9|205390.7|205300.7|205393.9|205303.9|205387.9|205297.9|4
1736914200000|2025-01-15 04:10:00|205390.2|205300.2|205387.7|205297.7|205390.2|205300.2|205387.3|205297.3|3
1736914210000|2025-01-15 04:10:10|205387.9|205297.9|205387.9|205297.9|205387.9|205297.9|205387.9|205297.9|1
1736914230000|2025-01-15 04:10:30|205387.5|205297.5|205387.5|205297.5|205387.5|205297.5|205387.5|205297.5|1
1736914250000|2025-01-15 04:10:50|205387.6|205297.6|205387.6|205297.6|205387.6|205297.6|205387.6|205297.6|1
1736914260000|2025-01-15 04:11:00|205389.1|205299.1|205389.1|205299.1|205389.1|205299.1|205389.1|205299.1|1
1736914270000|2025-01-15 04:11:10|205386.6|205296.6|205384|205294|205389|205299|205381.6|205291.6|4
1736914280000|2025-01-15 04:11:20|205385.8|205295.8|205386.1|205296.1|205386.8|205296.8|205383|205293|7
1736914310000|2025-01-15 04:11:50|205387|205297|205387|205297|205387|205297|205387|205297|1
1736914330000|2025-01-15 04:12:10|205386|205296|205385.4|205295.4|205386|205296|205385.4|205295.4|3
1736914350000|2025-01-15 04:12:30|205384.4|205294.4|205384.4|205294.4|205384.4|205294.4|205384.4|205294.4|1
1736914360000|2025-01-15 04:12:40|205384.3|205294.3|205384.3|205294.3|205384.3|205294.3|205384.3|205294.3|1
1736914380000|2025-01-15 04:13:00|205385.8|205295.8|205386.1|205296.1|205387|205297|205385.8|205295.8|3
1736914390000|2025-01-15 04:13:10|205384.9|205294.9|205374.3|205284.3|205384.9|205294.9|205371.9|205281.9|7
1736914400000|2025-01-15 04:13:20|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|1
1736914410000|2025-01-15 04:13:30|205375.3|205285.3|205375.8|205285.8|205375.8|205285.8|205375.3|205285.3|2
1736914430000|2025-01-15 04:13:50|205375|205285|205375|205285|205375|205285|205375|205285|1
1736914440000|2025-01-15 04:14:00|205371.5|205281.5|205371.5|205281.5|205371.5|205281.5|205371.5|205281.5|1
1736914450000|2025-01-15 04:14:10|205373.6|205283.6|205373.6|205283.6|205373.6|205283.6|205373.6|205283.6|1
1736914460000|2025-01-15 04:14:20|205371.4|205281.4|205368.9|205278.9|205371.4|205281.4|205364.3|205274.3|3
1736914470000|2025-01-15 04:14:30|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|1
1736914500000|2025-01-15 04:15:00|205367.4|205277.4|205366.1|205276.1|205367.4|205277.4|205365.6|205275.6|3
1736914530000|2025-01-15 04:15:30|205365.8|205275.8|205365.8|205275.8|205365.8|205275.8|205365.8|205275.8|1
1736914550000|2025-01-15 04:15:50|205366.7|205276.7|205366.7|205276.7|205366.7|205276.7|205366.7|205276.7|1
1736914590000|2025-01-15 04:16:30|205365.8|205275.8|205365.8|205275.8|205365.8|205275.8|205365.8|205275.8|1
1736914600000|2025-01-15 04:16:40|205367.8|205277.8|205366.9|205276.9|205367.8|205277.8|205366.9|205276.9|2
1736914610000|2025-01-15 04:16:50|205367.1|205277.1|205367.1|205277.1|205367.1|205277.1|205367.1|205277.1|1
1736914640000|2025-01-15 04:17:20|205364|205274|205364|205274|205364|205274|205364|205274|1
1736914660000|2025-01-15 04:17:40|205366.3|205276.3|205367.6|205277.6|205367.6|205277.6|205366.3|205276.3|2
1736914680000|2025-01-15 04:18:00|205365.7|205275.7|205367|205277|205367|205277|205365.7|205275.7|3
1736914720000|2025-01-15 04:18:40|205360.5|205270.5|205371.5|205281.5|205371.5|205281.5|205359.5|205269.5|3
1736914730000|2025-01-15 04:18:50|205370.5|205280.5|205370.5|205280.5|205370.5|205280.5|205370.5|205280.5|1
1736914740000|2025-01-15 04:19:00|205370.6|205280.6|205370.6|205280.6|205370.6|205280.6|205370.6|205280.6|1
1736914770000|2025-01-15 04:19:30|205373|205283|205373|205283|205373|205283|205373|205283|1
1736914790000|2025-01-15 04:19:50|205371.8|205281.8|205371.5|205281.5|205372.2|205282.2|205370.7|205280.7|5
1736914820000|2025-01-15 04:20:20|205373|205283|205373|205283|205373|205283|205373|205283|1
1736914840000|2025-01-15 04:20:40|205371.6|205281.6|205371.6|205281.6|205371.6|205281.6|205371.6|205281.6|1
1736914860000|2025-01-15 04:21:00|205371.1|205281.1|205371.1|205281.1|205371.1|205281.1|205371.1|205281.1|1
1736914870000|2025-01-15 04:21:10|205368.3|205278.3|205369|205279|205369|205279|205368.3|205278.3|3
1736914880000|2025-01-15 04:21:20|205369.7|205279.7|205369.7|205279.7|205369.7|205279.7|205369.7|205279.7|1
1736914890000|2025-01-15 04:21:30|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|205364.5|205274.5|3
1736914900000|2025-01-15 04:21:40|205368.8|205278.8|205368.8|205278.8|205368.8|205278.8|205368.8|205278.8|1
1736914910000|2025-01-15 04:21:50|205369|205279|205368.4|205278.4|205369|205279|205368.4|205278.4|2
1736914920000|2025-01-15 04:22:00|205368.2|205278.2|205324.3|205234.3|205370|205280|205324.3|205234.3|8
1736914930000|2025-01-15 04:22:10|205328.6|205238.6|205363|205273|205379.8|205289.8|205325.4|205235.4|9
1736914940000|2025-01-15 04:22:20|205362.6|205272.6|205361.5|205271.5|205362.7|205272.7|205361.5|205271.5|4
1736914960000|2025-01-15 04:22:40|205361.3|205271.3|205355.5|205265.5|205361.5|205271.5|205355.5|205265.5|3
1736914970000|2025-01-15 04:22:50|205356|205266|205354.3|205264.3|205356|205266|205354.3|205264.3|2
1736914980000|2025-01-15 04:23:00|205354.5|205264.5|205360|205270|205360.1|205270.1|205354.3|205264.3|5
1736914990000|2025-01-15 04:23:10|205359|205269|205359|205269|205359|205269|205359|205269|1
1736915010000|2025-01-15 04:23:30|205360.2|205270.2|205361.4|205271.4|205361.4|205271.4|205360.2|205270.2|2
1736915020000|2025-01-15 04:23:40|205355|205265|205359|205269|205359|205269|205355|205265|4
1736915030000|2025-01-15 04:23:50|205359.3|205269.3|205359.3|205269.3|205359.3|205269.3|205359.3|205269.3|1
1736915040000|2025-01-15 04:24:00|205363.7|205273.7|205363.7|205273.7|205363.7|205273.7|205363.7|205273.7|1
1736915050000|2025-01-15 04:24:10|205363.8|205273.8|205363.8|205273.8|205363.8|205273.8|205363.8|205273.8|1
1736915060000|2025-01-15 04:24:20|205367.9|205277.9|205366.1|205276.1|205367.9|205277.9|205366.1|205276.1|3
1736915070000|2025-01-15 04:24:30|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|1
1736915090000|2025-01-15 04:24:50|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|1
1736915100000|2025-01-15 04:25:00|205369|205279|205369|205279|205369|205279|205369|205279|1
1736915110000|2025-01-15 04:25:10|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|205368.7|205278.7|1
1736915130000|2025-01-15 04:25:30|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|1
1736915150000|2025-01-15 04:25:50|205361.5|205271.5|205369.2|205279.2|205369.2|205279.2|205361.5|205271.5|2
1736915170000|2025-01-15 04:26:10|205368.8|205278.8|205368.8|205278.8|205368.8|205278.8|205368.8|205278.8|1
1736915190000|2025-01-15 04:26:30|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|205364.8|205274.8|1
1736915200000|2025-01-15 04:26:40|205369.3|205279.3|205369.3|205279.3|205369.3|205279.3|205369.3|205279.3|1
1736915220000|2025-01-15 04:27:00|205369.7|205279.7|205373.6|205283.6|205377.5|205287.5|205369|205279|8
1736915230000|2025-01-15 04:27:10|205374.4|205284.4|205374.1|205284.1|205374.4|205284.4|205374.1|205284.1|2
1736915250000|2025-01-15 04:27:30|205370.8|205280.8|205371|205281|205373.2|205283.2|205370.8|205280.8|3
1736915260000|2025-01-15 04:27:40|205374|205284|205378.8|205288.8|205379.9|205289.9|205374|205284|3
1736915270000|2025-01-15 04:27:50|205380.4|205290.4|205381.5|205291.5|205381.5|205291.5|205379.7|205289.7|3
1736915280000|2025-01-15 04:28:00|205379.7|205289.7|205381.5|205291.5|205381.5|205291.5|205379.7|205289.7|2
1736915290000|2025-01-15 04:28:10|205379.2|205289.2|205372.3|205282.3|205379.2|205289.2|205371.8|205281.8|3
1736915330000|2025-01-15 04:28:50|205375.5|205285.5|205375.5|205285.5|205375.5|205285.5|205375.5|205285.5|1
1736915340000|2025-01-15 04:29:00|205376|205286|205376|205286|205376|205286|205376|205286|1
1736915350000|2025-01-15 04:29:10|205373.8|205283.8|205373.8|205283.8|205373.8|205283.8|205373.8|205283.8|1
1736915380000|2025-01-15 04:29:40|205375.5|205285.5|205375.5|205285.5|205375.5|205285.5|205375.5|205285.5|1
1736915400000|2025-01-15 04:30:00|205376.3|205286.3|205367.8|205277.8|205376.3|205286.3|205367.8|205277.8|5
1736915410000|2025-01-15 04:30:10|205368.5|205278.5|205365.6|205275.6|205368.5|205278.5|205365.6|205275.6|3
1736915430000|2025-01-15 04:30:30|205363.3|205273.3|205363.3|205273.3|205363.3|205273.3|205363.3|205273.3|1
1736915450000|2025-01-15 04:30:50|205361.5|205271.5|205330.6|205240.6|205362.5|205272.5|205329.7|205239.7|12
1736915460000|2025-01-15 04:31:00|205330.5|205240.5|205332.9|205242.9|205332.9|205242.9|205327.9|205237.9|5
1736915470000|2025-01-15 04:31:10|205332.8|205242.8|205332.9|205242.9|205332.9|205242.9|205332.8|205242.8|2
1736915480000|2025-01-15 04:31:20|205332.8|205242.8|205334.4|205244.4|205334.6|205244.6|205332.8|205242.8|3
1736915490000|2025-01-15 04:31:30|205330.8|205240.8|205333.8|205243.8|205333.8|205243.8|205330.8|205240.8|2
1736915500000|2025-01-15 04:31:40|205331.4|205241.4|205332.2|205242.2|205332.2|205242.2|205327.3|205237.3|3
1736915540000|2025-01-15 04:32:20|205331|205241|205331|205241|205331|205241|205331|205241|1
1736915550000|2025-01-15 04:32:30|205333.8|205243.8|205332.3|205242.3|205337.3|205247.3|205332.3|205242.3|5
1736915560000|2025-01-15 04:32:40|205332.5|205242.5|205332.5|205242.5|205332.5|205242.5|205332.5|205242.5|1
1736915590000|2025-01-15 04:33:10|205331|205241|205345.1|205255.1|205349.8|205259.8|205331|205241|7
1736915600000|2025-01-15 04:33:20|205347.1|205257.1|205345.2|205255.2|205348.8|205258.8|205342.1|205252.1|6
1736915610000|2025-01-15 04:33:30|205345|205255|205345|205255|205345|205255|205345|205255|1
1736915620000|2025-01-15 04:33:40|205343.7|205253.7|205343.7|205253.7|205343.7|205253.7|205343.7|205253.7|1
1736915630000|2025-01-15 04:33:50|205343.8|205253.8|205343.8|205253.8|205343.8|205253.8|205343.8|205253.8|1
1736915640000|2025-01-15 04:34:00|205342.2|205252.2|205342.2|205252.2|205342.2|205252.2|205342.2|205252.2|1
1736915650000|2025-01-15 04:34:10|205340.5|205250.5|205340.5|205250.5|205340.5|205250.5|205340.5|205250.5|1
1736915660000|2025-01-15 04:34:20|205344.2|205254.2|205337.5|205247.5|205344.2|205254.2|205337.5|205247.5|3
1736915670000|2025-01-15 04:34:30|205338.8|205248.8|205338.8|205248.8|205338.8|205248.8|205338.8|205248.8|1
1736915710000|2025-01-15 04:35:10|205337.5|205247.5|205337.5|205247.5|205337.5|205247.5|205337.5|205247.5|1
1736915720000|2025-01-15 04:35:20|205340.1|205250.1|205338.9|205248.9|205340.1|205250.1|205338.9|205248.9|2
1736915730000|2025-01-15 04:35:30|205340.6|205250.6|205377.1|205287.1|205379.2|205289.2|205340.6|205250.6|14
1736915740000|2025-01-15 04:35:40|205377.3|205287.3|205376.1|205286.1|205377.3|205287.3|205376.1|205286.1|3
1736915750000|2025-01-15 04:35:50|205377.1|205287.1|205377.1|205287.1|205377.1|205287.1|205377.1|205287.1|1
1736915770000|2025-01-15 04:36:10|205384.8|205294.8|205376.4|205286.4|205384.8|205294.8|205376.4|205286.4|8
1736915780000|2025-01-15 04:36:20|205377.9|205287.9|205376.7|205286.7|205377.9|205287.9|205376.7|205286.7|2
1736915790000|2025-01-15 04:36:30|205378|205288|205370.7|205280.7|205378|205288|205370.2|205280.2|6
1736915800000|2025-01-15 04:36:40|205372.7|205282.7|205368.1|205278.1|205372.7|205282.7|205367.3|205277.3|5
1736915810000|2025-01-15 04:36:50|205366.6|205276.6|205365.2|205275.2|205366.6|205276.6|205365.2|205275.2|2
1736915820000|2025-01-15 04:37:00|205366.1|205276.1|205366.1|205276.1|205366.1|205276.1|205366.1|205276.1|1
1736915830000|2025-01-15 04:37:10|205368.3|205278.3|205374.1|205284.1|205376.2|205286.2|205368.3|205278.3|8
1736915840000|2025-01-15 04:37:20|205374.4|205284.4|205374.4|205284.4|205374.4|205284.4|205374.4|205284.4|1
1736915850000|2025-01-15 04:37:30|205372.1|205282.1|205367.1|205277.1|205372.1|205282.1|205366.2|205276.2|3
1736915860000|2025-01-15 04:37:40|205369.9|205279.9|205372.6|205282.6|205372.6|205282.6|205369.9|205279.9|2
1736915870000|2025-01-15 04:37:50|205370.5|205280.5|205368.5|205278.5|205370.5|205280.5|205368.5|205278.5|4
1736915890000|2025-01-15 04:38:10|205371.3|205281.3|205370.3|205280.3|205372.9|205282.9|205370.3|205280.3|4
1736915900000|2025-01-15 04:38:20|205370.7|205280.7|205370.7|205280.7|205370.7|205280.7|205370.7|205280.7|1
1736915930000|2025-01-15 04:38:50|205376|205286|205355.2|205265.2|205376|205286|205355.2|205265.2|2
1736915950000|2025-01-15 04:39:10|205355.7|205265.7|205354.1|205264.1|205355.7|205265.7|205354.1|205264.1|2
1736915960000|2025-01-15 04:39:20|205355.7|205265.7|205359.7|205269.7|205360.2|205270.2|205355.7|205265.7|3
1736915980000|2025-01-15 04:39:40|205360.1|205270.1|205360.1|205270.1|205360.1|205270.1|205360.1|205270.1|1
1736916000000|2025-01-15 04:40:00|205360.5|205270.5|205360.5|205270.5|205360.5|205270.5|205360.5|205270.5|1
1736916020000|2025-01-15 04:40:20|205358.1|205268.1|205358.1|205268.1|205358.1|205268.1|205358.1|205268.1|1
1736916050000|2025-01-15 04:40:50|205357.1|205267.1|205354.3|205264.3|205357.1|205267.1|205354.3|205264.3|2
1736916060000|2025-01-15 04:41:00|205356.5|205266.5|205350.2|205260.2|205360|205270|205348.5|205258.5|6
1736916100000|2025-01-15 04:41:40|205344|205254|205360.4|205270.4|205360.4|205270.4|205344|205254|7
1736916130000|2025-01-15 04:42:10|205358.9|205268.9|205356.8|205266.8|205358.9|205268.9|205355.8|205265.8|5
1736916140000|2025-01-15 04:42:20|205355|205265|205355|205265|205355|205265|205355|205265|1
1736916150000|2025-01-15 04:42:30|205357.3|205267.3|205353.4|205263.4|205357.3|205267.3|205352|205262|3
1736916190000|2025-01-15 04:43:10|205353.5|205263.5|205346.3|205256.3|205353.5|205263.5|205346.3|205256.3|5
1736916210000|2025-01-15 04:43:30|205347.8|205257.8|205347.1|205257.1|205349.2|205259.2|205347.1|205257.1|4
1736916230000|2025-01-15 04:43:50|205346.6|205256.6|205345.8|205255.8|205346.6|205256.6|205345.8|205255.8|2
1736916240000|2025-01-15 04:44:00|205346.8|205256.8|205346.8|205256.8|205346.8|205256.8|205346.8|205256.8|1
1736916250000|2025-01-15 04:44:10|205347|205257|205347.3|205257.3|205347.3|205257.3|205347|205257|2
1736916260000|2025-01-15 04:44:20|205347.4|205257.4|205347.4|205257.4|205347.4|205257.4|205347.4|205257.4|1
1736916290000|2025-01-15 04:44:50|205346|205256|205350.4|205260.4|205354|205264|205346|205256|6
1736916310000|2025-01-15 04:45:10|205350.8|205260.8|205350.8|205260.8|205350.8|205260.8|205350.8|205260.8|1
1736916320000|2025-01-15 04:45:20|205352.6|205262.6|205349|205259|205353.9|205263.9|205346.7|205256.7|8
1736916330000|2025-01-15 04:45:30|205348.4|205258.4|205349.7|205259.7|205349.7|205259.7|205345.5|205255.5|4
1736916340000|2025-01-15 04:45:40|205348.6|205258.6|205348.3|205258.3|205348.6|205258.6|205348.3|205258.3|2
1736916360000|2025-01-15 04:46:00|205348.6|205258.6|205348.6|205258.6|205348.6|205258.6|205348.6|205258.6|1
1736916370000|2025-01-15 04:46:10|205349.1|205259.1|205353.8|205263.8|205354.8|205264.8|205348.1|205258.1|5
1736916400000|2025-01-15 04:46:40|205350.3|205260.3|205350.4|205260.4|205350.4|205260.4|205341.1|205251.1|5
1736916420000|2025-01-15 04:47:00|205350.6|205260.6|205350.6|205260.6|205350.6|205260.6|205350.6|205260.6|1
1736916440000|2025-01-15 04:47:20|205352.5|205262.5|205349.3|205259.3|205352.5|205262.5|205344.5|205254.5|4
1736916450000|2025-01-15 04:47:30|205349.9|205259.9|205348.6|205258.6|205349.9|205259.9|205348.6|205258.6|2
1736916460000|2025-01-15 04:47:40|205349.1|205259.1|205350.3|205260.3|205350.3|205260.3|205349.1|205259.1|2
1736916470000|2025-01-15 04:47:50|205348.4|205258.4|205348.3|205258.3|205349|205259|205346.6|205256.6|5
1736916480000|2025-01-15 04:48:00|205347.5|205257.5|205348.3|205258.3|205348.3|205258.3|205347.5|205257.5|2
1736916490000|2025-01-15 04:48:10|205349|205259|205349.6|205259.6|205349.6|205259.6|205349|205259|2
1736916500000|2025-01-15 04:48:20|205349.3|205259.3|205349.3|205259.3|205349.3|205259.3|205349.3|205259.3|1
1736916520000|2025-01-15 04:48:40|205348.5|205258.5|205349.3|205259.3|205349.3|205259.3|205348.5|205258.5|2
1736916530000|2025-01-15 04:48:50|205348.8|205258.8|205349|205259|205349|205259|205348.8|205258.8|2
1736916560000|2025-01-15 04:49:20|205349.5|205259.5|205354.6|205264.6|205354.6|205264.6|205349.5|205259.5|4
1736916570000|2025-01-15 04:49:30|205346.7|205256.7|205346.6|205256.6|205346.9|205256.9|205346.6|205256.6|3
1736916580000|2025-01-15 04:49:40|205344|205254|205343.9|205253.9|205344|205254|205341.2|205251.2|4
1736916590000|2025-01-15 04:49:50|205341.3|205251.3|205342.5|205252.5|205347.2|205257.2|205338.8|205248.8|6
1736916630000|2025-01-15 04:50:30|205340.8|205250.8|205340.8|205250.8|205340.8|205250.8|205340.8|205250.8|1
1736916640000|2025-01-15 04:50:40|205344|205254|205346.6|205256.6|205347.3|205257.3|205344|205254|3
1736916680000|2025-01-15 04:51:20|205348|205258|205348|205258|205348|205258|205348|205258|1
1736916690000|2025-01-15 04:51:30|205347.8|205257.8|205347.8|205257.8|205347.8|205257.8|205347.8|205257.8|1
1736916730000|2025-01-15 04:52:10|205348|205258|205342|205252|205348|205258|205342|205252|4
1736916770000|2025-01-15 04:52:50|205345|205255|205345|205255|205345|205255|205345|205255|1
1736916790000|2025-01-15 04:53:10|205346.3|205256.3|205346.3|205256.3|205346.3|205256.3|205346.3|205256.3|1
1736916800000|2025-01-15 04:53:20|205344.9|205254.9|205343.9|205253.9|205344.9|205254.9|205343.9|205253.9|2
1736916830000|2025-01-15 04:53:50|205341|205251|205345|205255|205345|205255|205341|205251|2
1736916840000|2025-01-15 04:54:00|205345.2|205255.2|205345.2|205255.2|205345.2|205255.2|205345.2|205255.2|1
1736916850000|2025-01-15 04:54:10|205346.4|205256.4|205351.3|205261.3|205351.3|205261.3|205346.4|205256.4|3
1736916880000|2025-01-15 04:54:40|205349.5|205259.5|205344|205254|205349.5|205259.5|205342.5|205252.5|4
1736916900000|2025-01-15 04:55:00|205343.9|205253.9|205343.9|205253.9|205343.9|205253.9|205343.9|205253.9|1
1736916920000|2025-01-15 04:55:20|205342|205252|205341.9|205251.9|205342|205252|205337.4|205247.4|4
1736916960000|2025-01-15 04:56:00|205338.4|205248.4|205338.5|205248.5|205338.5|205248.5|205337.5|205247.5|4
1736916980000|2025-01-15 04:56:20|205335|205245|205335.4|205245.4|205335.4|205245.4|205335|205245|2
1736916990000|2025-01-15 04:56:30|205336.4|205246.4|205337.9|205247.9|205337.9|205247.9|205336.4|205246.4|2
1736917000000|2025-01-15 04:56:40|205337.8|205247.8|205337.8|205247.8|205337.8|205247.8|205337.8|205247.8|1
1736917020000|2025-01-15 04:57:00|205335.8|205245.8|205333|205243|205335.8|205245.8|205333|205243|3
1736917040000|2025-01-15 04:57:20|205333.2|205243.2|205338|205248|205338|205248|205333.2|205243.2|3
1736917080000|2025-01-15 04:58:00|205333.5|205243.5|205334.8|205244.8|205334.8|205244.8|205333.5|205243.5|2
1736917100000|2025-01-15 04:58:20|205338.4|205248.4|205338.4|205248.4|205338.4|205248.4|205338.4|205248.4|1
1736917110000|2025-01-15 04:58:30|205339.6|205249.6|205339.6|205249.6|205339.6|205249.6|205339.6|205249.6|1
1736917140000|2025-01-15 04:59:00|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|205334.8|205244.8|1
1736917150000|2025-01-15 04:59:10|205338.5|205248.5|205338.5|205248.5|205338.5|205248.5|205338.5|205248.5|1
1736917160000|2025-01-15 04:59:20|205335.4|205245.4|205337.1|205247.1|205337.1|205247.1|205330.3|205240.3|11
1736917170000|2025-01-15 04:59:30|205334.7|205244.7|205334.7|205244.7|205334.7|205244.7|205334.7|205244.7|1
1736917180000|2025-01-15 04:59:40|205330.3|205240.3|205333.1|205243.1|205333.1|205243.1|205330.3|205240.3|2
1736917200000|2025-01-15 05:00:00|205332.8|205242.8|205339.8|205249.8|205355.6|205265.6|205332.8|205242.8|19
1736917210000|2025-01-15 05:00:10|205343|205253|205333.3|205243.3|205343|205253|205333.3|205243.3|7
1736917220000|2025-01-15 05:00:20|205330.7|205240.7|205332.8|205242.8|205332.8|205242.8|205330.7|205240.7|2
1736917230000|2025-01-15 05:00:30|205333.2|205243.2|205333.5|205243.5|205333.5|205243.5|205333.2|205243.2|2
1736917250000|2025-01-15 05:00:50|205329.3|205239.3|205329.3|205239.3|205329.3|205239.3|205329.3|205239.3|1
1736917260000|2025-01-15 05:01:00|205330.3|205240.3|205349|205259|205349|205259|205330.3|205240.3|5
1736917280000|2025-01-15 05:01:20|205350.3|205260.3|205350.3|205260.3|205350.3|205260.3|205350.3|205260.3|1
1736917290000|2025-01-15 05:01:30|205348|205258|205353.2|205263.2|205356.1|205266.1|205345.9|205255.9|8
1736917300000|2025-01-15 05:01:40|205354|205264|205357|205267|205357|205267|205354|205264|4
1736917320000|2025-01-15 05:02:00|205354.7|205264.7|205345.6|205255.6|205354.7|205264.7|205345.6|205255.6|2
1736917360000|2025-01-15 05:02:40|205338.5|205248.5|205369.2|205279.2|205376|205286|205338.5|205248.5|6
1736917370000|2025-01-15 05:02:50|205368.7|205278.7|205368.2|205278.2|205369|205279|205366.8|205276.8|6
1736917380000|2025-01-15 05:03:00|205368.3|205278.3|205368.4|205278.4|205368.4|205278.4|205368.3|205278.3|2
1736917390000|2025-01-15 05:03:10|205371.7|205281.7|205358.7|205268.7|205371.7|205281.7|205358.7|205268.7|30
1736917400000|2025-01-15 05:03:20|205361.4|205271.4|205359|205269|205368.6|205278.6|205356.9|205266.9|26
1736917410000|2025-01-15 05:03:30|205357.3|205267.3|205365.7|205275.7|205366.4|205276.4|205357.3|205267.3|29
1736917420000|2025-01-15 05:03:40|205366.3|205276.3|205362|205272|205366.3|205276.3|205362|205272|5
1736917430000|2025-01-15 05:03:50|205362.2|205272.2|205362.2|205272.2|205362.2|205272.2|205362.2|205272.2|1
1736917440000|2025-01-15 05:04:00|205362.1|205272.1|205362.1|205272.1|205362.1|205272.1|205362.1|205272.1|1
1736917450000|2025-01-15 05:04:10|205364|205274|205359|205269|205365.5|205275.5|205356.7|205266.7|9
1736917460000|2025-01-15 05:04:20|205357|205267|205355.5|205265.5|205357|205267|205355.5|205265.5|2
1736917480000|2025-01-15 05:04:40|205355.3|205265.3|205355.3|205265.3|205355.3|205265.3|205355.3|205265.3|1
1736917490000|2025-01-15 05:04:50|205357.6|205267.6|205357.7|205267.7|205360.4|205270.4|205357.6|205267.6|3
1736917500000|2025-01-15 05:05:00|205356.9|205266.9|205356.9|205266.9|205356.9|205266.9|205356.9|205266.9|1
1736917510000|2025-01-15 05:05:10|205354.7|205264.7|205351.9|205261.9|205354.7|205264.7|205350.7|205260.7|3
1736917520000|2025-01-15 05:05:20|205351.8|205261.8|205351.8|205261.8|205351.8|205261.8|205351.8|205261.8|1
1736917550000|2025-01-15 05:05:50|205355.3|205265.3|205354.3|205264.3|205355.3|205265.3|205354.3|205264.3|2
1736917560000|2025-01-15 05:06:00|205352.3|205262.3|205340.8|205250.8|205352.3|205262.3|205339.2|205249.2|7
1736917580000|2025-01-15 05:06:20|205341.2|205251.2|205340.8|205250.8|205341.2|205251.2|205340.8|205250.8|2
1736917600000|2025-01-15 05:06:40|205335|205245|205352.4|205262.4|205352.4|205262.4|205335|205245|3
1736917610000|2025-01-15 05:06:50|205353.2|205263.2|205353.2|205263.2|205353.2|205263.2|205353.2|205263.2|1
1736917630000|2025-01-15 05:07:10|205350.2|205260.2|205348.4|205258.4|205350.2|205260.2|205348.4|205258.4|2
1736917640000|2025-01-15 05:07:20|205349.3|205259.3|205373.3|205283.3|205375.4|205285.4|205348.5|205258.5|11
1736917650000|2025-01-15 05:07:30|205372.6|205282.6|205372.3|205282.3|205374.5|205284.5|205371.8|205281.8|6
1736917660000|2025-01-15 05:07:40|205372.2|205282.2|205372.2|205282.2|205372.2|205282.2|205372.2|205282.2|1
1736917670000|2025-01-15 05:07:50|205380.3|205290.3|205369.3|205279.3|205380.3|205290.3|205367.2|205277.2|4
1736917680000|2025-01-15 05:08:00|205366.1|205276.1|205361.1|205271.1|205368.6|205278.6|205361.1|205271.1|6
1736917690000|2025-01-15 05:08:10|205360.8|205270.8|205368.6|205278.6|205375.1|205285.1|205359.5|205269.5|22
1736917700000|2025-01-15 05:08:20|205368.5|205278.5|205368.5|205278.5|205368.5|205278.5|205368.5|205278.5|1
1736917710000|2025-01-15 05:08:30|205366.7|205276.7|205320.1|205230.1|205366.7|205276.7|205320|205230|4
1736917720000|2025-01-15 05:08:40|205320.6|205230.6|205321.6|205231.6|205321.8|205231.8|205319.6|205229.6|14
1736917740000|2025-01-15 05:09:00|205321.8|205231.8|205320.8|205230.8|205321.8|205231.8|205320.8|205230.8|3
1736917750000|2025-01-15 05:09:10|205321|205231|205321|205231|205321|205231|205321|205231|1
1736917760000|2025-01-15 05:09:20|205320.8|205230.8|205320.8|205230.8|205320.8|205230.8|205320.8|205230.8|1
1736917770000|2025-01-15 05:09:30|205325|205235|205325|205235|205325|205235|205325|205235|1
1736917780000|2025-01-15 05:09:40|205327.5|205237.5|205322.3|205232.3|205327.5|205237.5|205322.3|205232.3|4
1736917800000|2025-01-15 05:10:00|205322.7|205232.7|205291.7|205201.7|205322.7|205232.7|205287|205197|6
1736917810000|2025-01-15 05:10:10|205290.5|205200.5|205290.4|205200.4|205290.5|205200.5|205289.8|205199.8|4
1736917820000|2025-01-15 05:10:20|205291.2|205201.2|205256.3|205166.3|205294.7|205204.7|205250.7|205160.7|23
1736917830000|2025-01-15 05:10:30|205263.1|205173.1|205249.7|205159.7|205263.1|205173.1|205242.5|205152.5|39
1736917840000|2025-01-15 05:10:40|205245.6|205155.6|205250.7|205160.7|205256.4|205166.4|205243.9|205153.9|40
1736917850000|2025-01-15 05:10:50|205251.5|205161.5|205246.5|205156.5|205253.9|205163.9|205245.2|205155.2|35
1736917860000|2025-01-15 05:11:00|205248.6|205158.6|205245.2|205155.2|205257.9|205167.9|205243.9|205153.9|40
1736917870000|2025-01-15 05:11:10|205249.6|205159.6|205253.7|205163.7|205257.8|205167.8|205244.4|205154.4|38
1736917880000|2025-01-15 05:11:20|205249.2|205159.2|205246.8|205156.8|205255.2|205165.2|205244.6|205154.6|40
1736917890000|2025-01-15 05:11:30|205251.1|205161.1|205246.7|205156.7|205255.3|205165.3|205245.1|205155.1|39
1736917900000|2025-01-15 05:11:40|205252|205162|205249.4|205159.4|205255.7|205165.7|205244.6|205154.6|36
1736917910000|2025-01-15 05:11:50|205250.8|205160.8|205246.5|205156.5|205258.5|205168.5|205244.2|205154.2|32
1736917920000|2025-01-15 05:12:00|205250.4|205160.4|205252.2|205162.2|205254.4|205164.4|205244.8|205154.8|28
1736917930000|2025-01-15 05:12:10|205255.4|205165.4|205249.4|205159.4|205259.7|205169.7|205242|205152|30
1736917940000|2025-01-15 05:12:20|205250.4|205160.4|205249.9|205159.9|205252.5|205162.5|205243.7|205153.7|19
1736917950000|2025-01-15 05:12:30|205251.5|205161.5|205248.3|205158.3|205254.3|205164.3|205245.1|205155.1|23
1736917960000|2025-01-15 05:12:40|205249.8|205159.8|205243.6|205153.6|205251.4|205161.4|205242|205152|27
1736917970000|2025-01-15 05:12:50|205246.4|205156.4|205246.8|205156.8|205248.2|205158.2|205239.9|205149.9|25
1736917980000|2025-01-15 05:13:00|205245|205155|205245.2|205155.2|205250.2|205160.2|205238.3|205148.3|28
1736917990000|2025-01-15 05:13:10|205242|205152|205244.9|205154.9|205244.9|205154.9|205236.9|205146.9|19
1736918000000|2025-01-15 05:13:20|205238.7|205148.7|205246.2|205156.2|205248|205158|205238.7|205148.7|16
1736918010000|2025-01-15 05:13:30|205249.5|205159.5|205239.3|205149.3|205249.5|205159.5|205237.4|205147.4|28
1736918020000|2025-01-15 05:13:40|205238.5|205148.5|205241.6|205151.6|205241.6|205151.6|205234.1|205144.1|21
1736918030000|2025-01-15 05:13:50|205243.9|205153.9|205242.8|205152.8|205248.4|205158.4|205239.7|205149.7|20
1736918040000|2025-01-15 05:14:00|205245.3|205155.3|205245.3|205155.3|205245.3|205155.3|205242.8|205152.8|12
1736918050000|2025-01-15 05:14:10|205244|205154|205243.4|205153.4|205245.3|205155.3|205239.1|205149.1|13
1736918060000|2025-01-15 05:14:20|205239.7|205149.7|205248.1|205158.1|205248.1|205158.1|205238.8|205148.8|19
1736918070000|2025-01-15 05:14:30|205246.4|205156.4|205240.5|205150.5|205247.5|205157.5|205238.1|205148.1|22
1736918080000|2025-01-15 05:14:40|205237.3|205147.3|205238.1|205148.1|205242.4|205152.4|205236.9|205146.9|10
1736918090000|2025-01-15 05:14:50|205240.4|205150.4|205238.8|205148.8|205243.3|205153.3|205236.3|205146.3|16
1736918100000|2025-01-15 05:15:00|205238.3|205148.3|205237.9|205147.9|205241.9|205151.9|205236.6|205146.6|15
1736918110000|2025-01-15 05:15:10|205236.7|205146.7|205234.3|205144.3|205237.7|205147.7|205232.4|205142.4|12
1736918120000|2025-01-15 05:15:20|205235.7|205145.7|205235.7|205145.7|205235.7|205145.7|205235.7|205145.7|1
1736918130000|2025-01-15 05:15:30|205235.5|205145.5|205234.5|205144.5|205236.2|205146.2|205227.6|205137.6|13
1736918140000|2025-01-15 05:15:40|205235.9|205145.9|205237.4|205147.4|205237.4|205147.4|205235.9|205145.9|2
1736918150000|2025-01-15 05:15:50|205235.2|205145.2|205235|205145|205237.1|205147.1|205235|205145|4
1736918160000|2025-01-15 05:16:00|205232|205142|205233.5|205143.5|205233.5|205143.5|205232|205142|2
1736918170000|2025-01-15 05:16:10|205232|205142|205231.7|205141.7|205232|205142|205231.6|205141.6|3
1736918180000|2025-01-15 05:16:20|205233.2|205143.2|205205.5|205115.5|205233.2|205143.2|205203.8|205113.8|17
1736918190000|2025-01-15 05:16:30|205203.5|205113.5|205205.7|205115.7|205206.5|205116.5|205203.3|205113.3|18
1736918200000|2025-01-15 05:16:40|205203.5|205113.5|205202.5|205112.5|205208.8|205118.8|205197.8|205107.8|16
1736918210000|2025-01-15 05:16:50|205202.9|205112.9|205196.7|205106.7|205202.9|205112.9|205196.7|205106.7|9
1736918220000|2025-01-15 05:17:00|205198.9|205108.9|205196|205106|205199.1|205109.1|205196|205106|3
1736918230000|2025-01-15 05:17:10|205198.8|205108.8|205196.4|205106.4|205201.6|205111.6|205195.2|205105.2|24
1736918240000|2025-01-15 05:17:20|205200.3|205110.3|205200.4|205110.4|205206|205116|205192.3|205102.3|30
1736918250000|2025-01-15 05:17:30|205200.2|205110.2|205191.8|205101.8|205202.5|205112.5|205191.8|205101.8|27
1736918260000|2025-01-15 05:17:40|205194|205104|205196.2|205106.2|205203|205113|205189|205099|19
1736918270000|2025-01-15 05:17:50|205192.2|205102.2|205196.5|205106.5|205200.4|205110.4|205189.9|205099.9|15
1736918280000|2025-01-15 05:18:00|205194.6|205104.6|205193.5|205103.5|205209.7|205119.7|205190.9|205100.9|14
1736918290000|2025-01-15 05:18:10|205192.9|205102.9|205188.7|205098.7|205197.5|205107.5|205186.6|205096.6|13
1736918300000|2025-01-15 05:18:20|205187|205097|205188.6|205098.6|205188.7|205098.7|205187|205097|3
1736918310000|2025-01-15 05:18:30|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|1
1736918320000|2025-01-15 05:18:40|205187.3|205097.3|205189.6|205099.6|205190.5|205100.5|205187.3|205097.3|3
1736918330000|2025-01-15 05:18:50|205191.1|205101.1|205187.7|205097.7|205191.1|205101.1|205186.1|205096.1|12
1736918340000|2025-01-15 05:19:00|205189.5|205099.5|205187.5|205097.5|205194.9|205104.9|205182.3|205092.3|11
1736918350000|2025-01-15 05:19:10|205189.6|205099.6|205191.6|205101.6|205191.8|205101.8|205189.6|205099.6|4
1736918360000|2025-01-15 05:19:20|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|1
1736918370000|2025-01-15 05:19:30|205191.2|205101.2|205187.2|205097.2|205191.2|205101.2|205187.1|205097.1|5
1736918380000|2025-01-15 05:19:40|205189.4|205099.4|205192.6|205102.6|205192.6|205102.6|205188.4|205098.4|5
1736918390000|2025-01-15 05:19:50|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|1
1736918400000|2025-01-15 05:20:00|205192.5|205102.5|205188.1|205098.1|205192.5|205102.5|205182.7|205092.7|9
1736918410000|2025-01-15 05:20:10|205187.1|205097.1|205187.8|205097.8|205187.8|205097.8|205184.9|205094.9|3
1736918420000|2025-01-15 05:20:20|205188.5|205098.5|205187.3|205097.3|205189.5|205099.5|205185.7|205095.7|8
1736918430000|2025-01-15 05:20:30|205186.4|205096.4|205186.6|205096.6|205186.9|205096.9|205186.4|205096.4|3
1736918440000|2025-01-15 05:20:40|205187.9|205097.9|205188.2|205098.2|205188.2|205098.2|205187.9|205097.9|2
1736918450000|2025-01-15 05:20:50|205186.5|205096.5|205216.8|205126.8|205216.8|205126.8|205186.5|205096.5|3
1736918460000|2025-01-15 05:21:00|205216.9|205126.9|205228.4|205138.4|205240.5|205150.5|205215.1|205125.1|23
1736918470000|2025-01-15 05:21:10|205228.3|205138.3|205228.4|205138.4|205228.4|205138.4|205228.3|205138.3|2
1736918480000|2025-01-15 05:21:20|205226.9|205136.9|205226.5|205136.5|205226.9|205136.9|205226|205136|4
1736918490000|2025-01-15 05:21:30|205227.9|205137.9|205227.2|205137.2|205227.9|205137.9|205227.2|205137.2|2
1736918500000|2025-01-15 05:21:40|205227|205137|205228.1|205138.1|205228.1|205138.1|205224.9|205134.9|4
1736918510000|2025-01-15 05:21:50|205226.3|205136.3|205226|205136|205232.3|205142.3|205225.8|205135.8|8
1736918520000|2025-01-15 05:22:00|205226.4|205136.4|205223.3|205133.3|205230.6|205140.6|205223.3|205133.3|9
1736918530000|2025-01-15 05:22:10|205224.3|205134.3|205224.7|205134.7|205226.6|205136.6|205224.3|205134.3|10
1736918540000|2025-01-15 05:22:20|205223.2|205133.2|205220.3|205130.3|205223.2|205133.2|205217.2|205127.2|5
1736918550000|2025-01-15 05:22:30|205218.9|205128.9|205218.9|205128.9|205218.9|205128.9|205218.9|205128.9|1
1736918560000|2025-01-15 05:22:40|205208.9|205118.9|205208.9|205118.9|205214.3|205124.3|205208.9|205118.9|3
1736918570000|2025-01-15 05:22:50|205210.3|205120.3|205215.1|205125.1|205216.6|205126.6|205210.3|205120.3|4
1736918590000|2025-01-15 05:23:10|205213.8|205123.8|205216.1|205126.1|205222.7|205132.7|205213.8|205123.8|6
1736918600000|2025-01-15 05:23:20|205215.7|205125.7|205215.1|205125.1|205217|205127|205212.6|205122.6|10
1736918610000|2025-01-15 05:23:30|205214.2|205124.2|205215.2|205125.2|205215.2|205125.2|205213.2|205123.2|3
1736918630000|2025-01-15 05:23:50|205215.4|205125.4|205215.4|205125.4|205215.4|205125.4|205215.4|205125.4|1
1736918640000|2025-01-15 05:24:00|205214.1|205124.1|205199.9|205109.9|205214.1|205124.1|205193.5|205103.5|13
1736918660000|2025-01-15 05:24:20|205199.8|205109.8|205199.4|205109.4|205203.8|205113.8|205198.9|205108.9|13
1736918670000|2025-01-15 05:24:30|205198.4|205108.4|205195|205105|205205|205115|205193.8|205103.8|10
1736918680000|2025-01-15 05:24:40|205196.5|205106.5|205184.3|205094.3|205196.5|205106.5|205184.3|205094.3|7
1736918690000|2025-01-15 05:24:50|205185.5|205095.5|205187.1|205097.1|205191.4|205101.4|205185|205095|19
1736918700000|2025-01-15 05:25:00|205186.9|205096.9|205188.1|205098.1|205188.1|205098.1|205186.9|205096.9|2
1736918710000|2025-01-15 05:25:10|205184.7|205094.7|205188.4|205098.4|205188.4|205098.4|205184.7|205094.7|6
1736918720000|2025-01-15 05:25:20|205189.8|205099.8|205191.2|205101.2|205191.5|205101.5|205188.8|205098.8|5
1736918730000|2025-01-15 05:25:30|205192|205102|205197.2|205107.2|205197.3|205107.3|205192|205102|4
1736918760000|2025-01-15 05:26:00|205198.7|205108.7|205199.1|205109.1|205203|205113|205192.9|205102.9|10
1736918770000|2025-01-15 05:26:10|205194.9|205104.9|205193.9|205103.9|205197|205107|205192.9|205102.9|8
1736918780000|2025-01-15 05:26:20|205194.3|205104.3|205223.2|205133.2|205224.3|205134.3|205190.7|205100.7|13
1736918790000|2025-01-15 05:26:30|205223.3|205133.3|205221.2|205131.2|205223.3|205133.3|205221.2|205131.2|3
1736918800000|2025-01-15 05:26:40|205219.6|205129.6|205298|205208|205305.1|205215.1|205219.6|205129.6|26
1736918810000|2025-01-15 05:26:50|205298.2|205208.2|205298.6|205208.6|205298.6|205208.6|205287.4|205197.4|21
1736918820000|2025-01-15 05:27:00|205296|205206|205295.9|205205.9|205298.5|205208.5|205290|205200|29
1736918830000|2025-01-15 05:27:10|205293.5|205203.5|205300.3|205210.3|205304.6|205214.6|205289.6|205199.6|24
1736918840000|2025-01-15 05:27:20|205298.7|205208.7|205302.1|205212.1|205306.1|205216.1|205295.9|205205.9|32
1736918850000|2025-01-15 05:27:30|205298|205208|205300.5|205210.5|205308.1|205218.1|205297.1|205207.1|27
1736918860000|2025-01-15 05:27:40|205300.7|205210.7|205298.4|205208.4|205303.4|205213.4|205298.1|205208.1|15
1736918870000|2025-01-15 05:27:50|205298.2|205208.2|205300.6|205210.6|205307.2|205217.2|205296.9|205206.9|20
1736918880000|2025-01-15 05:28:00|205299.4|205209.4|205299|205209|205305.7|205215.7|205297.7|205207.7|10
1736918890000|2025-01-15 05:28:10|205297.1|205207.1|205286.6|205196.6|205297.1|205207.1|205286.6|205196.6|15
1736918900000|2025-01-15 05:28:20|205285.2|205195.2|205282.4|205192.4|205285.2|205195.2|205280.8|205190.8|8
1736918910000|2025-01-15 05:28:30|205280.9|205190.9|205280.8|205190.8|205280.9|205190.9|205280.8|205190.8|2
1736918920000|2025-01-15 05:28:40|205282|205192|205280.5|205190.5|205282|205192|205277.9|205187.9|5
1736918930000|2025-01-15 05:28:50|205280.2|205190.2|205281|205191|205281.5|205191.5|205279.9|205189.9|5
1736918950000|2025-01-15 05:29:10|205280.9|205190.9|205281.1|205191.1|205281.1|205191.1|205279.4|205189.4|4
1736918960000|2025-01-15 05:29:20|205277.6|205187.6|205275.1|205185.1|205277.6|205187.6|205275.1|205185.1|4
1736918970000|2025-01-15 05:29:30|205277|205187|205277.6|205187.6|205282|205192|205274.5|205184.5|8
1736918980000|2025-01-15 05:29:40|205276.7|205186.7|205276.7|205186.7|205276.7|205186.7|205276.7|205186.7|1
1736918990000|2025-01-15 05:29:50|205278.1|205188.1|205276.3|205186.3|205278.1|205188.1|205276.3|205186.3|2
1736919000000|2025-01-15 05:30:00|205276.2|205186.2|205276.2|205186.2|205276.2|205186.2|205276.2|205186.2|1
1736919010000|2025-01-15 05:30:10|205277.5|205187.5|205277.5|205187.5|205277.5|205187.5|205277.5|205187.5|1
1736919020000|2025-01-15 05:30:20|205280.8|205190.8|205279|205189|205280.8|205190.8|205279|205189|4
1736919030000|2025-01-15 05:30:30|205280.5|205190.5|205273.1|205183.1|205280.5|205190.5|205273.1|205183.1|6
1736919040000|2025-01-15 05:30:40|205273.9|205183.9|205274.2|205184.2|205275.3|205185.3|205273.9|205183.9|3
1736919050000|2025-01-15 05:30:50|205272.3|205182.3|205268.4|205178.4|205273.4|205183.4|205267.3|205177.3|7
1736919060000|2025-01-15 05:31:00|205266|205176|205268|205178|205272.3|205182.3|205266|205176|10
1736919070000|2025-01-15 05:31:10|205271.5|205181.5|205275.1|205185.1|205280.1|205190.1|205269.6|205179.6|21
1736919080000|2025-01-15 05:31:20|205273.9|205183.9|205280|205190|205280.4|205190.4|205273.3|205183.3|12
1736919090000|2025-01-15 05:31:30|205278.5|205188.5|205299.5|205209.5|205301.6|205211.6|205278.5|205188.5|34
1736919100000|2025-01-15 05:31:40|205294.2|205204.2|205297.4|205207.4|205308.1|205218.1|205291.6|205201.6|30
1736919110000|2025-01-15 05:31:50|205296.3|205206.3|205297.5|205207.5|205305.8|205215.8|205290.4|205200.4|37
1736919120000|2025-01-15 05:32:00|205294|205204|205293.3|205203.3|205298.8|205208.8|205286.7|205196.7|25
1736919130000|2025-01-15 05:32:10|205293.2|205203.2|205300.4|205210.4|205306.2|205216.2|205292|205202|30
1736919140000|2025-01-15 05:32:20|205302|205212|205298.6|205208.6|205302.4|205212.4|205292|205202|33
1736919150000|2025-01-15 05:32:30|205301.3|205211.3|205299.1|205209.1|205302.9|205212.9|205295.1|205205.1|16
1736919160000|2025-01-15 05:32:40|205300.7|205210.7|205302.4|205212.4|205305.5|205215.5|205294.9|205204.9|37
1736919170000|2025-01-15 05:32:50|205304.8|205214.8|205303.3|205213.3|205305.4|205215.4|205298.1|205208.1|27
1736919180000|2025-01-15 05:33:00|205302|205212|205301.5|205211.5|205306.7|205216.7|205293.5|205203.5|38
1736919190000|2025-01-15 05:33:10|205300.9|205210.9|205298.7|205208.7|205302.2|205212.2|205290.7|205200.7|25
1736919200000|2025-01-15 05:33:20|205295.8|205205.8|205297.9|205207.9|205302.1|205212.1|205294.2|205204.2|22
1736919210000|2025-01-15 05:33:30|205295.9|205205.9|205301.4|205211.4|205302.4|205212.4|205292.7|205202.7|31
1736919220000|2025-01-15 05:33:40|205299.8|205209.8|205313.8|205223.8|205319.7|205229.7|205296.9|205206.9|23
1736919230000|2025-01-15 05:33:50|205313.9|205223.9|205318|205228|205318|205228|205311.1|205221.1|10
1736919240000|2025-01-15 05:34:00|205318.3|205228.3|205319.1|205229.1|205322.1|205232.1|205318.2|205228.2|4
1736919250000|2025-01-15 05:34:10|205322.5|205232.5|205320.5|205230.5|205323.1|205233.1|205317.4|205227.4|8
1736919260000|2025-01-15 05:34:20|205325.3|205235.3|205322.5|205232.5|205325.3|205235.3|205319.3|205229.3|7
1736919270000|2025-01-15 05:34:30|205326.2|205236.2|205324.2|205234.2|205327.5|205237.5|205320|205230|11
1736919280000|2025-01-15 05:34:40|205322.6|205232.6|205319.7|205229.7|205323.7|205233.7|205314.9|205224.9|6
1736919290000|2025-01-15 05:34:50|205324.3|205234.3|205317.7|205227.7|205324.3|205234.3|205317.7|205227.7|4
1736919300000|2025-01-15 05:35:00|205322.5|205232.5|205321.3|205231.3|205325.8|205235.8|205320.7|205230.7|6
1736919310000|2025-01-15 05:35:10|205320|205230|205319.2|205229.2|205321.3|205231.3|205319.2|205229.2|4
1736919320000|2025-01-15 05:35:20|205318|205228|205318|205228|205318|205228|205318|205228|1
1736919330000|2025-01-15 05:35:30|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|1
1736919340000|2025-01-15 05:35:40|205321.3|205231.3|205320.3|205230.3|205321.3|205231.3|205314.6|205224.6|10
1736919350000|2025-01-15 05:35:50|205320.2|205230.2|205320.2|205230.2|205320.2|205230.2|205320.2|205230.2|1
1736919360000|2025-01-15 05:36:00|205318.7|205228.7|205315.4|205225.4|205318.7|205228.7|205314.5|205224.5|6
1736919390000|2025-01-15 05:36:30|205312.3|205222.3|205310.6|205220.6|205312.3|205222.3|205309.2|205219.2|4
1736919400000|2025-01-15 05:36:40|205311.4|205221.4|205316.6|205226.6|205317.2|205227.2|205311.4|205221.4|5
1736919420000|2025-01-15 05:37:00|205315.7|205225.7|205317.1|205227.1|205318.1|205228.1|205313|205223|6
1736919430000|2025-01-15 05:37:10|205319.5|205229.5|205318.8|205228.8|205319.8|205229.8|205316.6|205226.6|7
1736919440000|2025-01-15 05:37:20|205320.5|205230.5|205320.8|205230.8|205326.8|205236.8|205317.1|205227.1|20
1736919450000|2025-01-15 05:37:30|205319.3|205229.3|205316.8|205226.8|205323.1|205233.1|205312.4|205222.4|14
1736919460000|2025-01-15 05:37:40|205319.2|205229.2|205317.7|205227.7|205319.4|205229.4|205315.4|205225.4|7
1736919470000|2025-01-15 05:37:50|205318.6|205228.6|205291.6|205201.6|205318.6|205228.6|205290.7|205200.7|17
1736919480000|2025-01-15 05:38:00|205293.1|205203.1|205295.6|205205.6|205299.4|205209.4|205292.1|205202.1|27
1736919490000|2025-01-15 05:38:10|205294.3|205204.3|205295.5|205205.5|205298.4|205208.4|205293.9|205203.9|20
1736919500000|2025-01-15 05:38:20|205296.4|205206.4|205294.9|205204.9|205296.4|205206.4|205294.9|205204.9|2
1736919510000|2025-01-15 05:38:30|205296.7|205206.7|205296.5|205206.5|205299.9|205209.9|205291.9|205201.9|15
1736919520000|2025-01-15 05:38:40|205295.2|205205.2|205299.2|205209.2|205301.3|205211.3|205294.9|205204.9|6
1736919530000|2025-01-15 05:38:50|205298|205208|205295.8|205205.8|205298|205208|205295.3|205205.3|3
1736919540000|2025-01-15 05:39:00|205296.8|205206.8|205299.3|205209.3|205299.3|205209.3|205296.8|205206.8|2
1736919550000|2025-01-15 05:39:10|205298.2|205208.2|205298.3|205208.3|205299.4|205209.4|205295|205205|8
1736919560000|2025-01-15 05:39:20|205299.6|205209.6|205295.5|205205.5|205299.6|205209.6|205295.5|205205.5|3
1736919570000|2025-01-15 05:39:30|205294.4|205204.4|205296.2|205206.2|205296.2|205206.2|205294.4|205204.4|4
1736919600000|2025-01-15 05:40:00|205294.8|205204.8|205298.4|205208.4|205301.3|205211.3|205294.8|205204.8|8
1736919620000|2025-01-15 05:40:20|205298.6|205208.6|205294|205204|205298.6|205208.6|205294|205204|2
1736919630000|2025-01-15 05:40:30|205296.1|205206.1|205299.2|205209.2|205299.2|205209.2|205292.5|205202.5|18
1736919640000|2025-01-15 05:40:40|205298.3|205208.3|205301.1|205211.1|205304.4|205214.4|205297.5|205207.5|7
1736919650000|2025-01-15 05:40:50|205301.8|205211.8|205299.4|205209.4|205302.3|205212.3|205282.1|205192.1|25
1736919660000|2025-01-15 05:41:00|205298.2|205208.2|205298.3|205208.3|205301.3|205211.3|205294.8|205204.8|21
1736919680000|2025-01-15 05:41:20|205299.9|205209.9|205295.7|205205.7|205299.9|205209.9|205294.3|205204.3|9
1736919690000|2025-01-15 05:41:30|205292.7|205202.7|205294.8|205204.8|205297.7|205207.7|205292.5|205202.5|19
1736919700000|2025-01-15 05:41:40|205296|205206|205296.1|205206.1|205296.1|205206.1|205290.3|205200.3|7
1736919710000|2025-01-15 05:41:50|205296.7|205206.7|205297.7|205207.7|205302.5|205212.5|205294|205204|12
1736919730000|2025-01-15 05:42:10|205297.9|205207.9|205296.5|205206.5|205297.9|205207.9|205291|205201|6
1736919740000|2025-01-15 05:42:20|205294.7|205204.7|205294.7|205204.7|205294.7|205204.7|205294.7|205204.7|1
1736919750000|2025-01-15 05:42:30|205293.1|205203.1|205292.3|205202.3|205297|205207|205288.8|205198.8|12
1736919760000|2025-01-15 05:42:40|205293|205203|205291.6|205201.6|205293|205203|205290.1|205200.1|8
1736919770000|2025-01-15 05:42:50|205291.5|205201.5|205291.9|205201.9|205296.8|205206.8|205287.9|205197.9|6
1736919780000|2025-01-15 05:43:00|205289.8|205199.8|205294.3|205204.3|205295.6|205205.6|205287.2|205197.2|16
1736919790000|2025-01-15 05:43:10|205293.3|205203.3|205301.9|205211.9|205303.3|205213.3|205292.4|205202.4|27
1736919800000|2025-01-15 05:43:20|205299.9|205209.9|205301.1|205211.1|205302.7|205212.7|205295|205205|5
1736919810000|2025-01-15 05:43:30|205302.5|205212.5|205315.3|205225.3|205317.1|205227.1|205302.5|205212.5|5
1736919820000|2025-01-15 05:43:40|205316.8|205226.8|205318|205228|205319.4|205229.4|205314.8|205224.8|8
1736919830000|2025-01-15 05:43:50|205316|205226|205316.2|205226.2|205316.2|205226.2|205316|205226|3
1736919840000|2025-01-15 05:44:00|205317.6|205227.6|205320.1|205230.1|205320.1|205230.1|205317.6|205227.6|3
1736919850000|2025-01-15 05:44:10|205320.2|205230.2|205320.2|205230.2|205320.2|205230.2|205320.2|205230.2|1
1736919870000|2025-01-15 05:44:30|205319|205229|205319|205229|205319|205229|205319|205229|1
1736919890000|2025-01-15 05:44:50|205319.7|205229.7|205319.7|205229.7|205319.7|205229.7|205319.7|205229.7|1
1736919910000|2025-01-15 05:45:10|205317.3|205227.3|205310.4|205220.4|205317.3|205227.3|205308.4|205218.4|17
1736919920000|2025-01-15 05:45:20|205310|205220|205306.1|205216.1|205310|205220|205306.1|205216.1|5
1736919930000|2025-01-15 05:45:30|205306.8|205216.8|205312.9|205222.9|205316.4|205226.4|205306.8|205216.8|8
1736919940000|2025-01-15 05:45:40|205314.1|205224.1|205311.7|205221.7|205314.1|205224.1|205311.7|205221.7|2
1736919960000|2025-01-15 05:46:00|205310.5|205220.5|205307.4|205217.4|205310.5|205220.5|205305.8|205215.8|7
1736919970000|2025-01-15 05:46:10|205305.7|205215.7|205305.4|205215.4|205310.4|205220.4|205304.7|205214.7|11
1736919980000|2025-01-15 05:46:20|205306.8|205216.8|205307.4|205217.4|205307.6|205217.6|205305|205215|11
1736919990000|2025-01-15 05:46:30|205305.9|205215.9|205305.7|205215.7|205308.2|205218.2|205305.7|205215.7|5
1736920000000|2025-01-15 05:46:40|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|1
1736920010000|2025-01-15 05:46:50|205306.6|205216.6|205305|205215|205308.1|205218.1|205304.4|205214.4|7
1736920020000|2025-01-15 05:47:00|205304.6|205214.6|205307.8|205217.8|205308.4|205218.4|205304.4|205214.4|7
1736920030000|2025-01-15 05:47:10|205306.3|205216.3|205315.9|205225.9|205316.3|205226.3|205306.3|205216.3|9
1736920040000|2025-01-15 05:47:20|205317.4|205227.4|205320.7|205230.7|205323.7|205233.7|205316.9|205226.9|12
1736920050000|2025-01-15 05:47:30|205322.9|205232.9|205328.5|205238.5|205329.7|205239.7|205322.9|205232.9|7
1736920060000|2025-01-15 05:47:40|205332.4|205242.4|205329.8|205239.8|205332.4|205242.4|205328.3|205238.3|6
1736920070000|2025-01-15 05:47:50|205328.2|205238.2|205328.8|205238.8|205328.9|205238.9|205327.3|205237.3|5
1736920080000|2025-01-15 05:48:00|205327.6|205237.6|205336.9|205246.9|205339.5|205249.5|205326.1|205236.1|5
1736920090000|2025-01-15 05:48:10|205340.3|205250.3|205336.8|205246.8|205340.6|205250.6|205335.3|205245.3|11
1736920100000|2025-01-15 05:48:20|205338|205248|205337.6|205247.6|205341.2|205251.2|205334.2|205244.2|8
1736920110000|2025-01-15 05:48:30|205336.3|205246.3|205309.4|205219.4|205337.8|205247.8|205309.4|205219.4|23
1736920120000|2025-01-15 05:48:40|205303|205213|205306.2|205216.2|205307.6|205217.6|205303|205213|6
1736920130000|2025-01-15 05:48:50|205306|205216|205306|205216|205306|205216|205306|205216|1
1736920140000|2025-01-15 05:49:00|205306.8|205216.8|205305.4|205215.4|205306.8|205216.8|205305.4|205215.4|2
1736920150000|2025-01-15 05:49:10|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|205305.6|205215.6|1
1736920160000|2025-01-15 05:49:20|205304.2|205214.2|205309.2|205219.2|205309.2|205219.2|205303.9|205213.9|4
1736920170000|2025-01-15 05:49:30|205308.2|205218.2|205309.4|205219.4|205309.4|205219.4|205308.2|205218.2|2
1736920190000|2025-01-15 05:49:50|205310|205220|205310|205220|205312|205222|205309.1|205219.1|10
1736920200000|2025-01-15 05:50:00|205308.9|205218.9|205323.7|205233.7|205329|205239|205308.9|205218.9|11
1736920210000|2025-01-15 05:50:10|205325.2|205235.2|205327.4|205237.4|205333.9|205243.9|205323|205233|18
1736920220000|2025-01-15 05:50:20|205325.7|205235.7|205328.5|205238.5|205333.5|205243.5|205323.3|205233.3|30
1736920230000|2025-01-15 05:50:30|205326.4|205236.4|205329|205239|205335|205245|205325.9|205235.9|25
1736920240000|2025-01-15 05:50:40|205331.5|205241.5|205329|205239|205337.6|205247.6|205329|205239|28
1736920250000|2025-01-15 05:50:50|205328.5|205238.5|205342.5|205252.5|205342.5|205252.5|205327.5|205237.5|22
1736920260000|2025-01-15 05:51:00|205332.3|205242.3|205332.8|205242.8|205337.5|205247.5|205330.6|205240.6|13
1736920270000|2025-01-15 05:51:10|205331.4|205241.4|205337.4|205247.4|205338|205248|205327.4|205237.4|26
1736920280000|2025-01-15 05:51:20|205331.5|205241.5|205336|205246|205339.5|205249.5|205331.5|205241.5|23
1736920290000|2025-01-15 05:51:30|205334.7|205244.7|205338.9|205248.9|205339.7|205249.7|205333.2|205243.2|35
1736920300000|2025-01-15 05:51:40|205337.3|205247.3|205331.3|205241.3|205338|205248|205329.9|205239.9|25
1736920340000|2025-01-15 05:52:20|205330.3|205240.3|205326.6|205236.6|205331.9|205241.9|205326.6|205236.6|7
1736920360000|2025-01-15 05:52:40|205325.2|205235.2|205336|205246|205338.7|205248.7|205322.4|205232.4|25
1736920370000|2025-01-15 05:52:50|205335.3|205245.3|205329.5|205239.5|205335.3|205245.3|205321.2|205231.2|29
1736920380000|2025-01-15 05:53:00|205329.9|205239.9|205314.3|205224.3|205332.6|205242.6|205313|205223|20
1736920420000|2025-01-15 05:53:40|205310.5|205220.5|205304.8|205214.8|205312.8|205222.8|205304.8|205214.8|4
1736920430000|2025-01-15 05:53:50|205306.3|205216.3|205305.9|205215.9|205306.3|205216.3|205303.2|205213.2|7
1736920460000|2025-01-15 05:54:20|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|1
1736920470000|2025-01-15 05:54:30|205304.7|205214.7|205305.8|205215.8|205309.2|205219.2|205304.7|205214.7|4
1736920490000|2025-01-15 05:54:50|205308.8|205218.8|205305|205215|205308.8|205218.8|205302.4|205212.4|4
1736920500000|2025-01-15 05:55:00|205306.6|205216.6|205306.2|205216.2|205310.1|205220.1|205305.6|205215.6|5
1736920510000|2025-01-15 05:55:10|205308.6|205218.6|205307.7|205217.7|205311.9|205221.9|205305.5|205215.5|8
1736920520000|2025-01-15 05:55:20|205310.3|205220.3|205311.6|205221.6|205311.6|205221.6|205307.4|205217.4|4
1736920530000|2025-01-15 05:55:30|205312.5|205222.5|205310.9|205220.9|205320.7|205230.7|205310.2|205220.2|11
1736920550000|2025-01-15 05:55:50|205311.6|205221.6|205309.2|205219.2|205311.9|205221.9|205309|205219|4
1736920560000|2025-01-15 05:56:00|205311.8|205221.8|205309.7|205219.7|205311.8|205221.8|205309.7|205219.7|2
1736920570000|2025-01-15 05:56:10|205310.1|205220.1|205310.1|205220.1|205310.1|205220.1|205310.1|205220.1|1
1736920580000|2025-01-15 05:56:20|205310.3|205220.3|205310.2|205220.2|205311.4|205221.4|205309.7|205219.7|8
1736920600000|2025-01-15 05:56:40|205310.4|205220.4|205312.6|205222.6|205313.8|205223.8|205310.4|205220.4|6
1736920610000|2025-01-15 05:56:50|205316.3|205226.3|205335.5|205245.5|205338.3|205248.3|205316.3|205226.3|15
1736920620000|2025-01-15 05:57:00|205334.3|205244.3|205340.4|205250.4|205340.4|205250.4|205331.5|205241.5|26
1736920630000|2025-01-15 05:57:10|205339.1|205249.1|205334.4|205244.4|205342.8|205252.8|205332.4|205242.4|37
1736920640000|2025-01-15 05:57:20|205332.2|205242.2|205342.2|205252.2|205343.1|205253.1|205332.2|205242.2|32
1736920650000|2025-01-15 05:57:30|205337.4|205247.4|205345|205255|205345|205255|205335.9|205245.9|18
1736920660000|2025-01-15 05:57:40|205343.3|205253.3|205341.3|205251.3|205344.3|205254.3|205337.5|205247.5|24
1736920670000|2025-01-15 05:57:50|205342.4|205252.4|205358.9|205268.9|205361.6|205271.6|205342.4|205252.4|17
1736920680000|2025-01-15 05:58:00|205360|205270|205362.4|205272.4|205362.4|205272.4|205355|205265|11
1736920690000|2025-01-15 05:58:10|205360.9|205270.9|205355.9|205265.9|205361.7|205271.7|205353.9|205263.9|9
1736920700000|2025-01-15 05:58:20|205356.7|205266.7|205357.1|205267.1|205357.1|205267.1|205356.7|205266.7|2
1736920710000|2025-01-15 05:58:30|205356.5|205266.5|205348.7|205258.7|205356.5|205266.5|205348.7|205258.7|10
1736920720000|2025-01-15 05:58:40|205350.4|205260.4|205353.1|205263.1|205353.9|205263.9|205349.4|205259.4|11
1736920730000|2025-01-15 05:58:50|205354.8|205264.8|205360.8|205270.8|205361.8|205271.8|205354|205264|7
1736920740000|2025-01-15 05:59:00|205363.6|205273.6|205357.8|205267.8|205363.6|205273.6|205356.7|205266.7|8
1736920750000|2025-01-15 05:59:10|205356.4|205266.4|205359.6|205269.6|205362.1|205272.1|205356.4|205266.4|7
1736920760000|2025-01-15 05:59:20|205360.6|205270.6|205355.4|205265.4|205361.5|205271.5|205355.4|205265.4|7
1736920770000|2025-01-15 05:59:30|205356.8|205266.8|205361.7|205271.7|205363.5|205273.5|205356.8|205266.8|8
1736920780000|2025-01-15 05:59:40|205360.1|205270.1|205356|205266|205361|205271|205356|205266|10
1736920790000|2025-01-15 05:59:50|205357.1|205267.1|205355.7|205265.7|205358.8|205268.8|205355.5|205265.5|9
1736920800000|2025-01-15 06:00:00|205355.5|205265.5|205361.7|205271.7|205366|205276|205355.4|205265.4|39
1736920810000|2025-01-15 06:00:10|205360.7|205270.7|205358.6|205268.6|205363.8|205273.8|205355.7|205265.7|9
1736920820000|2025-01-15 06:00:20|205360.8|205270.8|205360|205270|205362.1|205272.1|205354.1|205264.1|23
1736920830000|2025-01-15 06:00:30|205359.2|205269.2|205362.8|205272.8|205363|205273|205355.7|205265.7|20
1736920840000|2025-01-15 06:00:40|205361.8|205271.8|205408.9|205318.9|205418.3|205328.3|205361.8|205271.8|31
1736920850000|2025-01-15 06:00:50|205408.1|205318.1|205406.7|205316.7|205419.7|205329.7|205404.1|205314.1|29
1736920860000|2025-01-15 06:01:00|205405.5|205315.5|205402.1|205312.1|205408.4|205318.4|205402.1|205312.1|4
1736920870000|2025-01-15 06:01:10|205401.4|205311.4|205400.7|205310.7|205408.2|205318.2|205398.2|205308.2|18
1736920880000|2025-01-15 06:01:20|205402.6|205312.6|205400.7|205310.7|205405.2|205315.2|205400|205310|24
1736920890000|2025-01-15 06:01:30|205402.9|205312.9|205414|205324|205414.1|205324.1|205400.7|205310.7|16
1736920900000|2025-01-15 06:01:40|205408.1|205318.1|205408.2|205318.2|205409.6|205319.6|205399|205309|11
1736920910000|2025-01-15 06:01:50|205407.9|205317.9|205405.5|205315.5|205407.9|205317.9|205401.4|205311.4|12
1736920920000|2025-01-15 06:02:00|205402.5|205312.5|205394.3|205304.3|205402.5|205312.5|205394.3|205304.3|5
1736920930000|2025-01-15 06:02:10|205397.3|205307.3|205408.8|205318.8|205413.9|205323.9|205397.3|205307.3|9
1736920940000|2025-01-15 06:02:20|205409.9|205319.9|205452.1|205362.1|205457|205367|205405.5|205315.5|39
1736920950000|2025-01-15 06:02:30|205452.7|205362.7|205453.4|205363.4|205458.2|205368.2|205448|205358|14
1736920970000|2025-01-15 06:02:50|205452.4|205362.4|205445.4|205355.4|205452.4|205362.4|205442.5|205352.5|10
1736920980000|2025-01-15 06:03:00|205447.9|205357.9|205448.8|205358.8|205449|205359|205444|205354|22
1736920990000|2025-01-15 06:03:10|205444.9|205354.9|205444.8|205354.8|205446.8|205356.8|205442|205352|9
1736921000000|2025-01-15 06:03:20|205446.5|205356.5|205445.7|205355.7|205446.5|205356.5|205445.3|205355.3|3
1736921010000|2025-01-15 06:03:30|205448.8|205358.8|205444.5|205354.5|205448.8|205358.8|205444.1|205354.1|5
1736921020000|2025-01-15 06:03:40|205446.9|205356.9|205446.3|205356.3|205452.8|205362.8|205442.7|205352.7|12
1736921030000|2025-01-15 06:03:50|205447.7|205357.7|205442.9|205352.9|205447.7|205357.7|205442.9|205352.9|8
1736921040000|2025-01-15 06:04:00|205440.4|205350.4|205417.3|205327.3|205444.9|205354.9|205415|205325|23
1736921050000|2025-01-15 06:04:10|205418.7|205328.7|205416.1|205326.1|205419.9|205329.9|205414.4|205324.4|14
1736921060000|2025-01-15 06:04:20|205417.3|205327.3|205413.3|205323.3|205417.3|205327.3|205410.3|205320.3|9
1736921070000|2025-01-15 06:04:30|205410.7|205320.7|205417.1|205327.1|205418|205328|205407.7|205317.7|14
1736921080000|2025-01-15 06:04:40|205417.4|205327.4|205419.3|205329.3|205421.2|205331.2|205413.2|205323.2|10
1736921090000|2025-01-15 06:04:50|205416.1|205326.1|205410.2|205320.2|205418.8|205328.8|205406.8|205316.8|13
1736921100000|2025-01-15 06:05:00|205409.1|205319.1|205411.2|205321.2|205413.9|205323.9|205402|205312|11
1736921110000|2025-01-15 06:05:10|205414.3|205324.3|205413.8|205323.8|205415.7|205325.7|205408.1|205318.1|17
1736921120000|2025-01-15 06:05:20|205411.4|205321.4|205411.3|205321.3|205415.3|205325.3|205409.4|205319.4|15
1736921130000|2025-01-15 06:05:30|205411.6|205321.6|205413.3|205323.3|205417|205327|205411.6|205321.6|5
1736921140000|2025-01-15 06:05:40|205409|205319|205409.8|205319.8|205413.6|205323.6|205408.9|205318.9|11
1736921150000|2025-01-15 06:05:50|205406.4|205316.4|205409.1|205319.1|205410.2|205320.2|205406.4|205316.4|5
1736921160000|2025-01-15 06:06:00|205409.2|205319.2|205407|205317|205410.6|205320.6|205403.2|205313.2|5
1736921170000|2025-01-15 06:06:10|205408.3|205318.3|205410|205320|205410|205320|205408.3|205318.3|2
1736921180000|2025-01-15 06:06:20|205410.7|205320.7|205409.8|205319.8|205414.1|205324.1|205409.2|205319.2|10
1736921190000|2025-01-15 06:06:30|205411.8|205321.8|205416.5|205326.5|205421|205331|205411.8|205321.8|5
1736921200000|2025-01-15 06:06:40|205421.8|205331.8|205408.8|205318.8|205421.8|205331.8|205403.8|205313.8|7
1736921210000|2025-01-15 06:06:50|205412|205322|205408.7|205318.7|205414.4|205324.4|205408|205318|20
1736921220000|2025-01-15 06:07:00|205410.8|205320.8|205412|205322|205413.4|205323.4|205405.3|205315.3|12
1736921230000|2025-01-15 06:07:10|205413.3|205323.3|205417.2|205327.2|205417.2|205327.2|205409.6|205319.6|14
1736921240000|2025-01-15 06:07:20|205414.7|205324.7|205413.6|205323.6|205414.7|205324.7|205412.2|205322.2|5
1736921250000|2025-01-15 06:07:30|205416.8|205326.8|205412.1|205322.1|205416.8|205326.8|205410.9|205320.9|19
1736921260000|2025-01-15 06:07:40|205407.5|205317.5|205410.6|205320.6|205413|205323|205407.5|205317.5|6
1736921270000|2025-01-15 06:07:50|205412.9|205322.9|205412.5|205322.5|205417.7|205327.7|205407.1|205317.1|10
1736921290000|2025-01-15 06:08:10|205414.2|205324.2|205410.2|205320.2|205414.9|205324.9|205409.5|205319.5|10
1736921300000|2025-01-15 06:08:20|205408.7|205318.7|205408.3|205318.3|205409.6|205319.6|205408.3|205318.3|3
1736921310000|2025-01-15 06:08:30|205409.1|205319.1|205411.7|205321.7|205411.7|205321.7|205406.5|205316.5|10
1736921320000|2025-01-15 06:08:40|205410.4|205320.4|205411.1|205321.1|205412.7|205322.7|205410.4|205320.4|3
1736921330000|2025-01-15 06:08:50|205410.9|205320.9|205411.5|205321.5|205412.2|205322.2|205402.6|205312.6|9
1736921340000|2025-01-15 06:09:00|205411.1|205321.1|205404.5|205314.5|205411.1|205321.1|205403.8|205313.8|4
1736921350000|2025-01-15 06:09:10|205401.5|205311.5|205402.6|205312.6|205411.7|205321.7|205397.5|205307.5|19
1736921360000|2025-01-15 06:09:20|205404|205314|205412.5|205322.5|205412.5|205322.5|205401.8|205311.8|11
1736921370000|2025-01-15 06:09:30|205410.6|205320.6|205406.6|205316.6|205410.6|205320.6|205403.2|205313.2|6
1736921380000|2025-01-15 06:09:40|205408.6|205318.6|205406|205316|205408.6|205318.6|205401.8|205311.8|7
1736921390000|2025-01-15 06:09:50|205404.5|205314.5|205405|205315|205405|205315|205397.2|205307.2|6
1736921400000|2025-01-15 06:10:00|205405.9|205315.9|205401.5|205311.5|205406|205316|205399.6|205309.6|26
1736921410000|2025-01-15 06:10:10|205404.7|205314.7|205405.2|205315.2|205409.1|205319.1|205401.2|205311.2|6
1736921420000|2025-01-15 06:10:20|205408.8|205318.8|205403.7|205313.7|205408.8|205318.8|205403|205313|6
1736921430000|2025-01-15 06:10:30|205405.7|205315.7|205409.5|205319.5|205417.4|205327.4|205405.7|205315.7|14
1736921440000|2025-01-15 06:10:40|205410.7|205320.7|205410.4|205320.4|205411.3|205321.3|205408.3|205318.3|12
1736921450000|2025-01-15 06:10:50|205409.3|205319.3|205409.6|205319.6|205410.8|205320.8|205407.8|205317.8|10
1736921460000|2025-01-15 06:11:00|205410.8|205320.8|205410.8|205320.8|205410.8|205320.8|205409.4|205319.4|3
1736921470000|2025-01-15 06:11:10|205410.6|205320.6|205401.6|205311.6|205412.3|205322.3|205401.6|205311.6|11
1736921480000|2025-01-15 06:11:20|205399.9|205309.9|205399.9|205309.9|205399.9|205309.9|205399.9|205309.9|1
1736921490000|2025-01-15 06:11:30|205400.2|205310.2|205403.5|205313.5|205406.9|205316.9|205400.2|205310.2|7
1736921500000|2025-01-15 06:11:40|205405|205315|205405|205315|205405|205315|205405|205315|1
1736921520000|2025-01-15 06:12:00|205404.6|205314.6|205410.3|205320.3|205413.8|205323.8|205404.6|205314.6|10
1736921530000|2025-01-15 06:12:10|205411.4|205321.4|205410.9|205320.9|205411.4|205321.4|205410.9|205320.9|2
1736921540000|2025-01-15 06:12:20|205409.4|205319.4|205409.3|205319.3|205409.4|205319.4|205406.6|205316.6|6
1736921550000|2025-01-15 06:12:30|205406.4|205316.4|205407.5|205317.5|205408.1|205318.1|205401.5|205311.5|12
1736921560000|2025-01-15 06:12:40|205408.7|205318.7|205406.8|205316.8|205408.7|205318.7|205404.1|205314.1|10
1736921570000|2025-01-15 06:12:50|205409.2|205319.2|205411.6|205321.6|205414.2|205324.2|205407.3|205317.3|15
1736921580000|2025-01-15 06:13:00|205411.9|205321.9|205409.2|205319.2|205411.9|205321.9|205406.7|205316.7|7
1736921590000|2025-01-15 06:13:10|205407.6|205317.6|205414.5|205324.5|205414.5|205324.5|205407.6|205317.6|9
1736921600000|2025-01-15 06:13:20|205413.7|205323.7|205409.9|205319.9|205413.7|205323.7|205407.4|205317.4|8
1736921610000|2025-01-15 06:13:30|205410.5|205320.5|205422.4|205332.4|205427.3|205337.3|205407.9|205317.9|16
1736921620000|2025-01-15 06:13:40|205421.6|205331.6|205422.2|205332.2|205422.2|205332.2|205421.6|205331.6|2
1736921630000|2025-01-15 06:13:50|205422.6|205332.6|205424.9|205334.9|205426.7|205336.7|205421.5|205331.5|13
1736921640000|2025-01-15 06:14:00|205423.4|205333.4|205420.8|205330.8|205423.4|205333.4|205418.7|205328.7|10
1736921650000|2025-01-15 06:14:10|205422.6|205332.6|205426|205336|205430|205340|205420.9|205330.9|8
1736921660000|2025-01-15 06:14:20|205428|205338|205424.4|205334.4|205431.9|205341.9|205422.3|205332.3|13
1736921670000|2025-01-15 06:14:30|205424.8|205334.8|205422.8|205332.8|205425.8|205335.8|205420.3|205330.3|11
1736921680000|2025-01-15 06:14:40|205424.2|205334.2|205417.5|205327.5|205425.7|205335.7|205417.5|205327.5|4
1736921690000|2025-01-15 06:14:50|205414.7|205324.7|205413.6|205323.6|205414.7|205324.7|205411.9|205321.9|9
1736921700000|2025-01-15 06:15:00|205416.2|205326.2|205410.3|205320.3|205416.2|205326.2|205404.3|205314.3|13
1736921710000|2025-01-15 06:15:10|205409.2|205319.2|205406|205316|205410.7|205320.7|205406|205316|5
1736921720000|2025-01-15 06:15:20|205408.1|205318.1|205405.8|205315.8|205410.5|205320.5|205402.7|205312.7|11
1736921750000|2025-01-15 06:15:50|205403.5|205313.5|205408.4|205318.4|205413.7|205323.7|205403.5|205313.5|9
1736921760000|2025-01-15 06:16:00|205412.4|205322.4|205411.2|205321.2|205415.4|205325.4|205409.1|205319.1|10
1736921770000|2025-01-15 06:16:10|205413.8|205323.8|205411.6|205321.6|205413.8|205323.8|205409.2|205319.2|13
1736921780000|2025-01-15 06:16:20|205412.6|205322.6|205407.2|205317.2|205412.6|205322.6|205407.2|205317.2|11
1736921790000|2025-01-15 06:16:30|205409.2|205319.2|205409.6|205319.6|205409.9|205319.9|205408.1|205318.1|4
1736921800000|2025-01-15 06:16:40|205409.5|205319.5|205409.1|205319.1|205409.5|205319.5|205405.6|205315.6|4
1736921810000|2025-01-15 06:16:50|205409.3|205319.3|205409.3|205319.3|205409.3|205319.3|205409.3|205319.3|1
1736921820000|2025-01-15 06:17:00|205408.3|205318.3|205404.8|205314.8|205408.3|205318.3|205404.8|205314.8|9
1736921830000|2025-01-15 06:17:10|205403.4|205313.4|205391.9|205301.9|205403.4|205313.4|205391.9|205301.9|9
1736921840000|2025-01-15 06:17:20|205387.5|205297.5|205362.1|205272.1|205387.5|205297.5|205358.1|205268.1|8
1736921850000|2025-01-15 06:17:30|205362.3|205272.3|205366.3|205276.3|205367.3|205277.3|205359.9|205269.9|12
1736921860000|2025-01-15 06:17:40|205359|205269|205363.9|205273.9|205365|205275|205355.5|205265.5|18
1736921870000|2025-01-15 06:17:50|205365.4|205275.4|205361.5|205271.5|205365.4|205275.4|205361.2|205271.2|14
1736921880000|2025-01-15 06:18:00|205363.2|205273.2|205363.6|205273.6|205366.3|205276.3|205362.3|205272.3|7
1736921890000|2025-01-15 06:18:10|205365.4|205275.4|205358.6|205268.6|205369.3|205279.3|205358.6|205268.6|18
1736921900000|2025-01-15 06:18:20|205361.6|205271.6|205363.6|205273.6|205364.1|205274.1|205357.7|205267.7|17
1736921910000|2025-01-15 06:18:30|205365.1|205275.1|205361.2|205271.2|205365.1|205275.1|205359.6|205269.6|12
1736921920000|2025-01-15 06:18:40|205363.1|205273.1|205362.9|205272.9|205363.8|205273.8|205360.1|205270.1|5
1736921930000|2025-01-15 06:18:50|205362.7|205272.7|205363.5|205273.5|205365.2|205275.2|205360.7|205270.7|10
1736921940000|2025-01-15 06:19:00|205361|205271|205361.8|205271.8|205365.8|205275.8|205358.4|205268.4|20
1736921950000|2025-01-15 06:19:10|205362.1|205272.1|205363|205273|205365.8|205275.8|205360.9|205270.9|8
1736921960000|2025-01-15 06:19:20|205365.2|205275.2|205366.5|205276.5|205366.7|205276.7|205365.2|205275.2|3
1736921970000|2025-01-15 06:19:30|205370.7|205280.7|205372.9|205282.9|205372.9|205282.9|205370.7|205280.7|2
1736921980000|2025-01-15 06:19:40|205372.4|205282.4|205361.2|205271.2|205372.4|205282.4|205360|205270|16
1736921990000|2025-01-15 06:19:50|205363|205273|205364.4|205274.4|205364.4|205274.4|205359.2|205269.2|13
1736922000000|2025-01-15 06:20:00|205359.2|205269.2|205353.5|205263.5|205363.8|205273.8|205352.2|205262.2|11
1736922010000|2025-01-15 06:20:10|205352.7|205262.7|205342.2|205252.2|205352.7|205262.7|205340.9|205250.9|11
1736922020000|2025-01-15 06:20:20|205342.7|205252.7|205341.6|205251.6|205345|205255|205340.7|205250.7|17
1736922030000|2025-01-15 06:20:30|205340.6|205250.6|205341.1|205251.1|205348.9|205258.9|205336.3|205246.3|15
1736922040000|2025-01-15 06:20:40|205341.9|205251.9|205341|205251|205343.4|205253.4|205340.3|205250.3|13
1736922050000|2025-01-15 06:20:50|205341.8|205251.8|205341.1|205251.1|205342|205252|205341|205251|7
1736922060000|2025-01-15 06:21:00|205338.5|205248.5|205332.1|205242.1|205338.5|205248.5|205331.9|205241.9|18
1736922070000|2025-01-15 06:21:10|205332.3|205242.3|205334.9|205244.9|205334.9|205244.9|205329.3|205239.3|19
1736922080000|2025-01-15 06:21:20|205333.5|205243.5|205332.4|205242.4|205333.6|205243.6|205328.1|205238.1|11
1736922090000|2025-01-15 06:21:30|205331.4|205241.4|205330.5|205240.5|205334.1|205244.1|205329.8|205239.8|14
1736922100000|2025-01-15 06:21:40|205333.3|205243.3|205335.2|205245.2|205337.2|205247.2|205333.3|205243.3|8
1736922110000|2025-01-15 06:21:50|205337.9|205247.9|205335.4|205245.4|205337.9|205247.9|205335.2|205245.2|4
1736922120000|2025-01-15 06:22:00|205332.7|205242.7|205336.4|205246.4|205336.4|205246.4|205329.5|205239.5|5
1736922130000|2025-01-15 06:22:10|205332|205242|205337.1|205247.1|205342.3|205252.3|205329.3|205239.3|13
1736922150000|2025-01-15 06:22:30|205339.9|205249.9|205348|205258|205356|205266|205339.9|205249.9|11
1736922160000|2025-01-15 06:22:40|205344.5|205254.5|205343|205253|205350.9|205260.9|205343|205253|9
1736922170000|2025-01-15 06:22:50|205345.4|205255.4|205344.7|205254.7|205345.4|205255.4|205343.3|205253.3|3
1736922180000|2025-01-15 06:23:00|205347.5|205257.5|205345|205255|205347.5|205257.5|205343|205253|5
1736922190000|2025-01-15 06:23:10|205343.5|205253.5|205343|205253|205343.5|205253.5|205343|205253|2
1736922200000|2025-01-15 06:23:20|205345.3|205255.3|205429|205339|205429|205339|205345.3|205255.3|16
1736922210000|2025-01-15 06:23:30|205433.4|205343.4|205430.9|205340.9|205439.7|205349.7|205426.1|205336.1|17
1736922220000|2025-01-15 06:23:40|205434.4|205344.4|205447.6|205357.6|205451.5|205361.5|205434.4|205344.4|15
1736922230000|2025-01-15 06:23:50|205447.4|205357.4|205443.6|205353.6|205447.4|205357.4|205443.3|205353.3|11
1736922240000|2025-01-15 06:24:00|205442.3|205352.3|205441.7|205351.7|205444.8|205354.8|205441.3|205351.3|5
1736922250000|2025-01-15 06:24:10|205441.9|205351.9|205441.9|205351.9|205441.9|205351.9|205441.9|205351.9|1
1736922260000|2025-01-15 06:24:20|205441.7|205351.7|205434.2|205344.2|205444.4|205354.4|205434.2|205344.2|5
1736922270000|2025-01-15 06:24:30|205433|205343|205433.8|205343.8|205433.8|205343.8|205433|205343|2
1736922280000|2025-01-15 06:24:40|205437.7|205347.7|205449.3|205359.3|205449.3|205359.3|205437.7|205347.7|2
1736922290000|2025-01-15 06:24:50|205446.3|205356.3|205448.6|205358.6|205448.6|205358.6|205446.3|205356.3|2
1736922300000|2025-01-15 06:25:00|205448.4|205358.4|205444.5|205354.5|205451.2|205361.2|205444.5|205354.5|6
1736922310000|2025-01-15 06:25:10|205448|205358|205441.3|205351.3|205448|205358|205440.9|205350.9|5
1736922320000|2025-01-15 06:25:20|205444.8|205354.8|205443.1|205353.1|205444.8|205354.8|205443.1|205353.1|2
1736922330000|2025-01-15 06:25:30|205445.3|205355.3|205445.5|205355.5|205445.5|205355.5|205445.3|205355.3|2
1736922340000|2025-01-15 06:25:40|205442.9|205352.9|205442.9|205352.9|205442.9|205352.9|205442.9|205352.9|1
1736922350000|2025-01-15 06:25:50|205441.9|205351.9|205442.7|205352.7|205445.4|205355.4|205432|205342|11
1736922370000|2025-01-15 06:26:10|205439.9|205349.9|205443.1|205353.1|205443.1|205353.1|205439.9|205349.9|2
1736922380000|2025-01-15 06:26:20|205440.7|205350.7|205450.3|205360.3|205450.3|205360.3|205440.7|205350.7|2
1736922400000|2025-01-15 06:26:40|205446.8|205356.8|205482|205392|205488.2|205398.2|205446.8|205356.8|30
1736922410000|2025-01-15 06:26:50|205477.9|205387.9|205460.7|205370.7|205478.6|205388.6|205460.2|205370.2|18
1736922420000|2025-01-15 06:27:00|205461.1|205371.1|205494.6|205404.6|205494.6|205404.6|205457.6|205367.6|13
1736922430000|2025-01-15 06:27:10|205494.2|205404.2|205494.2|205404.2|205494.2|205404.2|205494.2|205404.2|1
1736922450000|2025-01-15 06:27:30|205494.7|205404.7|205452.4|205362.4|205497.4|205407.4|205450.5|205360.5|21
1736922460000|2025-01-15 06:27:40|205448.5|205358.5|205456.6|205366.6|205457|205367|205447.1|205357.1|28
1736922470000|2025-01-15 06:27:50|205456|205366|205456.6|205366.6|205456.6|205366.6|205455.9|205365.9|5
1736922480000|2025-01-15 06:28:00|205451.9|205361.9|205447.4|205357.4|205455|205365|205446.2|205356.2|34
1736922490000|2025-01-15 06:28:10|205447.6|205357.6|205447.9|205357.9|205454.4|205364.4|205445|205355|31
1736922500000|2025-01-15 06:28:20|205451.7|205361.7|205447.4|205357.4|205451.7|205361.7|205447.4|205357.4|5
1736922510000|2025-01-15 06:28:30|205450.1|205360.1|205454|205364|205454|205364|205445.4|205355.4|12
1736922520000|2025-01-15 06:28:40|205454.5|205364.5|205455.9|205365.9|205455.9|205365.9|205452.6|205362.6|6
1736922530000|2025-01-15 06:28:50|205444.7|205354.7|205444.3|205354.3|205453.1|205363.1|205444.3|205354.3|4
1736922540000|2025-01-15 06:29:00|205443.3|205353.3|205450.3|205360.3|205452.7|205362.7|205443.3|205353.3|3
1736922550000|2025-01-15 06:29:10|205440.5|205350.5|205443.6|205353.6|205452.6|205362.6|205440.5|205350.5|13
1736922560000|2025-01-15 06:29:20|205464.9|205374.9|205482.6|205392.6|205482.6|205392.6|205446.2|205356.2|16
1736922570000|2025-01-15 06:29:30|205485|205395|205483.6|205393.6|205485.2|205395.2|205483.6|205393.6|3
1736922600000|2025-01-15 06:30:00|205485.3|205395.3|205489.6|205399.6|205489.6|205399.6|205485.3|205395.3|6
1736922610000|2025-01-15 06:30:10|205487|205397|205488.4|205398.4|205488.4|205398.4|205487|205397|2
1736922620000|2025-01-15 06:30:20|205489.1|205399.1|205488.4|205398.4|205491.2|205401.2|205487|205397|8
1736922630000|2025-01-15 06:30:30|205485|205395|205440.3|205350.3|205485|205395|205430.6|205340.6|8
1736922640000|2025-01-15 06:30:40|205447.5|205357.5|205440|205350|205447.5|205357.5|205438.4|205348.4|18
1736922650000|2025-01-15 06:30:50|205444.7|205354.7|205443.6|205353.6|205444.7|205354.7|205440.2|205350.2|7
1736922660000|2025-01-15 06:31:00|205445.8|205355.8|205410.6|205320.6|205446.4|205356.4|205408.8|205318.8|14
1736922670000|2025-01-15 06:31:10|205410.8|205320.8|205412.1|205322.1|205414.4|205324.4|205410.3|205320.3|13
1736922680000|2025-01-15 06:31:20|205412.3|205322.3|205412.2|205322.2|205414.7|205324.7|205410|205320|16
1736922700000|2025-01-15 06:31:40|205412|205322|205413.7|205323.7|205418.3|205328.3|205411|205321|14
1736922710000|2025-01-15 06:31:50|205411.6|205321.6|205415.4|205325.4|205416.2|205326.2|205410.9|205320.9|12
1736922720000|2025-01-15 06:32:00|205411.4|205321.4|205415.4|205325.4|205418.7|205328.7|205411.1|205321.1|13
1736922730000|2025-01-15 06:32:10|205413.6|205323.6|205414.4|205324.4|205414.4|205324.4|205413.6|205323.6|2
1736922740000|2025-01-15 06:32:20|205414.3|205324.3|205409.2|205319.2|205414.3|205324.3|205409.2|205319.2|4
1736922750000|2025-01-15 06:32:30|205408.9|205318.9|205415.1|205325.1|205418.2|205328.2|205408.9|205318.9|12
1736922760000|2025-01-15 06:32:40|205411.8|205321.8|205410.4|205320.4|205415.6|205325.6|205408.3|205318.3|21
1736922770000|2025-01-15 06:32:50|205410.1|205320.1|205412.3|205322.3|205415.6|205325.6|205408.8|205318.8|11
1736922780000|2025-01-15 06:33:00|205414.2|205324.2|205416.6|205326.6|205418.3|205328.3|205414.2|205324.2|4
1736922790000|2025-01-15 06:33:10|205418.9|205328.9|205420.7|205330.7|205420.7|205330.7|205418.9|205328.9|2
1736922800000|2025-01-15 06:33:20|205417.9|205327.9|205413.6|205323.6|205417.9|205327.9|205408.1|205318.1|13
1736922820000|2025-01-15 06:33:40|205418.3|205328.3|205421.5|205331.5|205421.5|205331.5|205416.6|205326.6|24
1736922830000|2025-01-15 06:33:50|205419.3|205329.3|205418.8|205328.8|205424.5|205334.5|205413|205323|14
1736922840000|2025-01-15 06:34:00|205420.3|205330.3|205415.8|205325.8|205420.3|205330.3|205412.8|205322.8|13
1736922850000|2025-01-15 06:34:10|205415.3|205325.3|205413.5|205323.5|205416.7|205326.7|205411.5|205321.5|9
1736922860000|2025-01-15 06:34:20|205413.3|205323.3|205411.2|205321.2|205415.7|205325.7|205411.2|205321.2|3
1736922870000|2025-01-15 06:34:30|205413.9|205323.9|205415|205325|205415|205325|205413.9|205323.9|2
1736922880000|2025-01-15 06:34:40|205414.9|205324.9|205415.4|205325.4|205417.9|205327.9|205414.9|205324.9|4
1736922910000|2025-01-15 06:35:10|205417.7|205327.7|205418.2|205328.2|205421.2|205331.2|205416.7|205326.7|5
1736922920000|2025-01-15 06:35:20|205418.4|205328.4|205413.7|205323.7|205424.5|205334.5|205413.7|205323.7|23
1736922930000|2025-01-15 06:35:30|205417.3|205327.3|205419|205329|205419|205329|205417.3|205327.3|2
1736922940000|2025-01-15 06:35:40|205413.2|205323.2|205415.3|205325.3|205415.3|205325.3|205413.2|205323.2|2
1736922950000|2025-01-15 06:35:50|205417.1|205327.1|205419.4|205329.4|205419.4|205329.4|205416.7|205326.7|5
1736922960000|2025-01-15 06:36:00|205416.7|205326.7|205413.3|205323.3|205416.7|205326.7|205404.6|205314.6|11
1736922970000|2025-01-15 06:36:10|205413.6|205323.6|205418.2|205328.2|205420.2|205330.2|205413.6|205323.6|4
1736922980000|2025-01-15 06:36:20|205420.5|205330.5|205420.5|205330.5|205420.5|205330.5|205420.5|205330.5|1
1736922990000|2025-01-15 06:36:30|205420.7|205330.7|205418.7|205328.7|205420.7|205330.7|205416.7|205326.7|4
1736923000000|2025-01-15 06:36:40|205423.9|205333.9|205422.1|205332.1|205423.9|205333.9|205422.1|205332.1|3
1736923010000|2025-01-15 06:36:50|205424.1|205334.1|205421.4|205331.4|205424.1|205334.1|205419.1|205329.1|4
1736923020000|2025-01-15 06:37:00|205426.5|205336.5|205431.6|205341.6|205454|205364|205426.5|205336.5|10
1736923030000|2025-01-15 06:37:10|205430.1|205340.1|205424.3|205334.3|205430.1|205340.1|205423|205333|14
1736923040000|2025-01-15 06:37:20|205424.2|205334.2|205426.3|205336.3|205426.3|205336.3|205424.1|205334.1|3
1736923050000|2025-01-15 06:37:30|205428.5|205338.5|205428.9|205338.9|205435|205345|205428.2|205338.2|11
1736923060000|2025-01-15 06:37:40|205431.4|205341.4|205423.3|205333.3|205431.7|205341.7|205421.3|205331.3|10
1736923080000|2025-01-15 06:38:00|205423.1|205333.1|205421.4|205331.4|205428.4|205338.4|205421|205331|18
1736923090000|2025-01-15 06:38:10|205423.6|205333.6|205426.4|205336.4|205431.4|205341.4|205423|205333|14
1736923100000|2025-01-15 06:38:20|205422|205332|205468.2|205378.2|205468.2|205378.2|205420.8|205330.8|21
1736923110000|2025-01-15 06:38:30|205465.6|205375.6|205462.6|205372.6|205465.6|205375.6|205462.4|205372.4|4
1736923120000|2025-01-15 06:38:40|205460.4|205370.4|205456.4|205366.4|205460.4|205370.4|205456.4|205366.4|6
1736923130000|2025-01-15 06:38:50|205457.2|205367.2|205459.4|205369.4|205459.4|205369.4|205457.2|205367.2|4
1736923140000|2025-01-15 06:39:00|205461.9|205371.9|205460.5|205370.5|205461.9|205371.9|205459.4|205369.4|3
1736923150000|2025-01-15 06:39:10|205459.2|205369.2|205460.5|205370.5|205460.5|205370.5|205458.4|205368.4|5
1736923160000|2025-01-15 06:39:20|205458.9|205368.9|205461|205371|205463|205373|205458.9|205368.9|7
1736923170000|2025-01-15 06:39:30|205463.1|205373.1|205461.2|205371.2|205463.1|205373.1|205461.2|205371.2|2
1736923180000|2025-01-15 06:39:40|205463.5|205373.5|205462|205372|205463.5|205373.5|205462|205372|2
1736923190000|2025-01-15 06:39:50|205460.3|205370.3|205461.2|205371.2|205462.8|205372.8|205460.3|205370.3|4
1736923200000|2025-01-15 06:40:00|205463.9|205373.9|205455.9|205365.9|205463.9|205373.9|205452|205362|5
1736923210000|2025-01-15 06:40:10|205455.7|205365.7|205458.4|205368.4|205460|205370|205454.5|205364.5|7
1736923220000|2025-01-15 06:40:20|205457.4|205367.4|205474.7|205384.7|205474.7|205384.7|205457.4|205367.4|3
1736923250000|2025-01-15 06:40:50|205492|205402|205486.9|205396.9|205492|205402|205481.9|205391.9|20
1736923260000|2025-01-15 06:41:00|205485.9|205395.9|205499|205409|205503.4|205413.4|205481.2|205391.2|23
1736923270000|2025-01-15 06:41:10|205499.2|205409.2|205498.5|205408.5|205500.9|205410.9|205496.5|205406.5|8
1736923280000|2025-01-15 06:41:20|205498.3|205408.3|205497|205407|205499.5|205409.5|205495.3|205405.3|9
1736923290000|2025-01-15 06:41:30|205496.8|205406.8|205496.3|205406.3|205498.5|205408.5|205493.8|205403.8|11
1736923300000|2025-01-15 06:41:40|205498.3|205408.3|205497.1|205407.1|205499.1|205409.1|205494.7|205404.7|8
1736923310000|2025-01-15 06:41:50|205498.8|205408.8|205498.8|205408.8|205501|205411|205497.5|205407.5|10
1736923320000|2025-01-15 06:42:00|205500.5|205410.5|205496.5|205406.5|205503.7|205413.7|205495.4|205405.4|6
1736923330000|2025-01-15 06:42:10|205493.6|205403.6|205491.1|205401.1|205493.6|205403.6|205487.3|205397.3|5
1736923340000|2025-01-15 06:42:20|205492.2|205402.2|205488.3|205398.3|205492.2|205402.2|205486.5|205396.5|15
1736923350000|2025-01-15 06:42:30|205489.3|205399.3|205487.9|205397.9|205490.4|205400.4|205486.8|205396.8|15
1736923360000|2025-01-15 06:42:40|205488.9|205398.9|205488.9|205398.9|205489.7|205399.7|205486.7|205396.7|16
1736923370000|2025-01-15 06:42:50|205486.8|205396.8|205488.9|205398.9|205489.5|205399.5|205486.8|205396.8|6
1736923380000|2025-01-15 06:43:00|205490.5|205400.5|205490.5|205400.5|205490.5|205400.5|205490.5|205400.5|1
1736923400000|2025-01-15 06:43:20|205484|205394|205461.5|205371.5|205484|205394|205456.7|205366.7|28
1736923410000|2025-01-15 06:43:30|205462.1|205372.1|205461.4|205371.4|205463.6|205373.6|205460.8|205370.8|29
1736923420000|2025-01-15 06:43:40|205460|205370|205470|205380|205473.9|205383.9|205460|205370|24
1736923430000|2025-01-15 06:43:50|205469.8|205379.8|205469.8|205379.8|205469.8|205379.8|205469.8|205379.8|1
1736923440000|2025-01-15 06:44:00|205469.4|205379.4|205485.9|205395.9|205488.4|205398.4|205469.4|205379.4|9
1736923450000|2025-01-15 06:44:10|205485.7|205395.7|205488.3|205398.3|205488.3|205398.3|205485.7|205395.7|4
1736923460000|2025-01-15 06:44:20|205486.2|205396.2|205483.4|205393.4|205486.2|205396.2|205483.2|205393.2|5
1736923470000|2025-01-15 06:44:30|205485.6|205395.6|205486.1|205396.1|205486.5|205396.5|205484.8|205394.8|6
1736923480000|2025-01-15 06:44:40|205486.7|205396.7|205486.7|205396.7|205486.7|205396.7|205486.7|205396.7|1
1736923500000|2025-01-15 06:45:00|205489.1|205399.1|205492.4|205402.4|205495.8|205405.8|205489.1|205399.1|8
1736923510000|2025-01-15 06:45:10|205491.6|205401.6|205525.9|205435.9|205528.5|205438.5|205491.6|205401.6|6
1736923520000|2025-01-15 06:45:20|205524.8|205434.8|205520.2|205430.2|205527.6|205437.6|205518.2|205428.2|31
1736923530000|2025-01-15 06:45:30|205522.8|205432.8|205524.5|205434.5|205526.3|205436.3|205519.2|205429.2|27
1736923540000|2025-01-15 06:45:40|205521.5|205431.5|205526.6|205436.6|205526.6|205436.6|205521.5|205431.5|10
1736923550000|2025-01-15 06:45:50|205523.1|205433.1|205519.5|205429.5|205524.4|205434.4|205515.9|205425.9|31
1736923560000|2025-01-15 06:46:00|205519.1|205429.1|205512|205422|205525.6|205435.6|205511.5|205421.5|29
1736923570000|2025-01-15 06:46:10|205511.5|205421.5|205522.1|205432.1|205530.9|205440.9|205511.3|205421.3|27
1736923580000|2025-01-15 06:46:20|205516.7|205426.7|205520.5|205430.5|205526.8|205436.8|205516.7|205426.7|24
1736923590000|2025-01-15 06:46:30|205517.2|205427.2|205516.8|205426.8|205522.5|205432.5|205516.3|205426.3|17
1736923600000|2025-01-15 06:46:40|205520.6|205430.6|205517.5|205427.5|205522.5|205432.5|205514.7|205424.7|22
1736923610000|2025-01-15 06:46:50|205520.3|205430.3|205524.7|205434.7|205524.7|205434.7|205511.6|205421.6|33
1736923620000|2025-01-15 06:47:00|205516.5|205426.5|205509.2|205419.2|205517.7|205427.7|205507.7|205417.7|12
1736923630000|2025-01-15 06:47:10|205514.4|205424.4|205514.2|205424.2|205516.3|205426.3|205512.7|205422.7|9
1736923640000|2025-01-15 06:47:20|205514|205424|205513.7|205423.7|205518.1|205428.1|205513.5|205423.5|6
1736923650000|2025-01-15 06:47:30|205518.1|205428.1|205508.3|205418.3|205518.1|205428.1|205506.3|205416.3|13
1736923660000|2025-01-15 06:47:40|205509.1|205419.1|205505.7|205415.7|205514.2|205424.2|205505.7|205415.7|22
1736923670000|2025-01-15 06:47:50|205506.5|205416.5|205509.9|205419.9|205509.9|205419.9|205504.4|205414.4|12
1736923680000|2025-01-15 06:48:00|205514.1|205424.1|205511.4|205421.4|205515.8|205425.8|205509.7|205419.7|8
1736923690000|2025-01-15 06:48:10|205510.5|205420.5|205510.5|205420.5|205520.8|205430.8|205506.8|205416.8|19
1736923700000|2025-01-15 06:48:20|205519.6|205429.6|205510.4|205420.4|205519.6|205429.6|205508.6|205418.6|20
1736923710000|2025-01-15 06:48:30|205510.3|205420.3|205516.4|205426.4|205519.3|205429.3|205506.6|205416.6|37
1736923720000|2025-01-15 06:48:40|205509|205419|205517.3|205427.3|205518.2|205428.2|205508.8|205418.8|34
1736923730000|2025-01-15 06:48:50|205514.7|205424.7|205519.8|205429.8|205522.9|205432.9|205507.8|205417.8|38
1736923740000|2025-01-15 06:49:00|205517.2|205427.2|205511.9|205421.9|205517.2|205427.2|205508.8|205418.8|25
1736923750000|2025-01-15 06:49:10|205512.9|205422.9|205514.1|205424.1|205523.6|205433.6|205509.7|205419.7|22
1736923760000|2025-01-15 06:49:20|205517.9|205427.9|205512.6|205422.6|205520.1|205430.1|205507.5|205417.5|33
1736923770000|2025-01-15 06:49:30|205516.5|205426.5|205511.5|205421.5|205516.5|205426.5|205509.3|205419.3|36
1736923780000|2025-01-15 06:49:40|205512.8|205422.8|205512.8|205422.8|205515.6|205425.6|205510.3|205420.3|7
1736923800000|2025-01-15 06:50:00|205516.3|205426.3|205514.8|205424.8|205523.2|205433.2|205510|205420|28
1736923810000|2025-01-15 06:50:10|205517.6|205427.6|205513.4|205423.4|205523.8|205433.8|205510.5|205420.5|32
1736923820000|2025-01-15 06:50:20|205519.8|205429.8|205513.1|205423.1|205520|205430|205513.1|205423.1|9
1736923830000|2025-01-15 06:50:30|205513.3|205423.3|205520.3|205430.3|205521.9|205431.9|205513.3|205423.3|5
1736923840000|2025-01-15 06:50:40|205518.3|205428.3|205514.8|205424.8|205525.2|205435.2|205514.8|205424.8|8
1736923850000|2025-01-15 06:50:50|205515.4|205425.4|205521.7|205431.7|205525.1|205435.1|205515.4|205425.4|6
1736923860000|2025-01-15 06:51:00|205521.5|205431.5|205521.5|205431.5|205521.5|205431.5|205521.5|205431.5|1
1736923870000|2025-01-15 06:51:10|205521.9|205431.9|205526.4|205436.4|205526.4|205436.4|205521.9|205431.9|2
1736923880000|2025-01-15 06:51:20|205529.8|205439.8|205529.8|205439.8|205529.8|205439.8|205529.8|205439.8|1
1736923890000|2025-01-15 06:51:30|205532.4|205442.4|205527.3|205437.3|205532.4|205442.4|205526.2|205436.2|6
1736923900000|2025-01-15 06:51:40|205529.5|205439.5|205529.6|205439.6|205532.3|205442.3|205525.5|205435.5|15
1736923910000|2025-01-15 06:51:50|205526.8|205436.8|205525.2|205435.2|205533.7|205443.7|205516.5|205426.5|14
1736923920000|2025-01-15 06:52:00|205524.2|205434.2|205514.2|205424.2|205526.7|205436.7|205514.2|205424.2|30
1736923930000|2025-01-15 06:52:10|205514|205424|205518.5|205428.5|205519.1|205429.1|205511.1|205421.1|25
1736923940000|2025-01-15 06:52:20|205511.8|205421.8|205516.4|205426.4|205518.2|205428.2|205508.5|205418.5|25
1736923950000|2025-01-15 06:52:30|205515|205425|205515|205425|205515|205425|205513|205423|3
1736923960000|2025-01-15 06:52:40|205514|205424|205509.3|205419.3|205514|205424|205509.3|205419.3|3
1736923970000|2025-01-15 06:52:50|205509|205419|205516.7|205426.7|205519.3|205429.3|205509|205419|10
1736923980000|2025-01-15 06:53:00|205516.4|205426.4|205516.4|205426.4|205516.4|205426.4|205516.4|205426.4|1
1736924010000|2025-01-15 06:53:30|205515|205425|205515|205425|205515|205425|205515|205425|1
1736924030000|2025-01-15 06:53:50|205515.1|205425.1|205516.4|205426.4|205516.4|205426.4|205515.1|205425.1|2
1736924040000|2025-01-15 06:54:00|205514.9|205424.9|205513.3|205423.3|205525.3|205435.3|205511|205421|15
1736924050000|2025-01-15 06:54:10|205515.2|205425.2|205515.3|205425.3|205529.7|205439.7|205511.9|205421.9|37
1736924060000|2025-01-15 06:54:20|205518.8|205428.8|205518.7|205428.7|205519.4|205429.4|205512.4|205422.4|25
1736924070000|2025-01-15 06:54:30|205513.5|205423.5|205516.8|205426.8|205520.1|205430.1|205512.2|205422.2|27
1736924080000|2025-01-15 06:54:40|205520|205430|205523.4|205433.4|205525|205435|205514.9|205424.9|24
1736924090000|2025-01-15 06:54:50|205519.3|205429.3|205516.6|205426.6|205522.6|205432.6|205515.6|205425.6|32
1736924100000|2025-01-15 06:55:00|205519.9|205429.9|205526.1|205436.1|205528.7|205438.7|205518.6|205428.6|19
1736924110000|2025-01-15 06:55:10|205526.8|205436.8|205529.4|205439.4|205529.4|205439.4|205526.8|205436.8|4
1736924120000|2025-01-15 06:55:20|205529.3|205439.3|205530.3|205440.3|205530.3|205440.3|205525.7|205435.7|6
1736924140000|2025-01-15 06:55:40|205532.3|205442.3|205524|205434|205532.7|205442.7|205524|205434|6
1736924150000|2025-01-15 06:55:50|205526.7|205436.7|205525.6|205435.6|205528.3|205438.3|205518.5|205428.5|9
1736924160000|2025-01-15 06:56:00|205524.5|205434.5|205541.2|205451.2|205541.2|205451.2|205517.8|205427.8|13
1736924170000|2025-01-15 06:56:10|205541.9|205451.9|205542.7|205452.7|205543.2|205453.2|205541.9|205451.9|4
1736924180000|2025-01-15 06:56:20|205541.6|205451.6|205541.7|205451.7|205541.7|205451.7|205541.6|205451.6|2
1736924190000|2025-01-15 06:56:30|205540.1|205450.1|205541.1|205451.1|205542.7|205452.7|205540.1|205450.1|7
1736924200000|2025-01-15 06:56:40|205540.5|205450.5|205537.6|205447.6|205540.5|205450.5|205537.6|205447.6|3
1736924210000|2025-01-15 06:56:50|205539.9|205449.9|205539.8|205449.8|205539.9|205449.9|205537.7|205447.7|4
1736924230000|2025-01-15 06:57:10|205540|205450|205540|205450|205540|205450|205540|205450|1
1736924240000|2025-01-15 06:57:20|205542.3|205452.3|205535.8|205445.8|205542.3|205452.3|205533.6|205443.6|8
1736924250000|2025-01-15 06:57:30|205536.6|205446.6|205536.6|205446.6|205536.6|205446.6|205536.6|205446.6|1
1736924260000|2025-01-15 06:57:40|205536|205446|205540.1|205450.1|205542.1|205452.1|205534|205444|8
1736924270000|2025-01-15 06:57:50|205542.6|205452.6|205541.9|205451.9|205543.4|205453.4|205541.3|205451.3|5
1736924280000|2025-01-15 06:58:00|205540.1|205450.1|205539.4|205449.4|205542.9|205452.9|205539.4|205449.4|5
1736924290000|2025-01-15 06:58:10|205541|205451|205540.2|205450.2|205541.2|205451.2|205539.7|205449.7|5
1736924300000|2025-01-15 06:58:20|205538.4|205448.4|205535.9|205445.9|205538.4|205448.4|205535.9|205445.9|3
1736924320000|2025-01-15 06:58:40|205536.1|205446.1|205536.1|205446.1|205536.1|205446.1|205536.1|205446.1|1
1736924330000|2025-01-15 06:58:50|205537.4|205447.4|205537.4|205447.4|205537.4|205447.4|205537.4|205447.4|1
1736924350000|2025-01-15 06:59:10|205537.7|205447.7|205534.1|205444.1|205537.7|205447.7|205533.7|205443.7|7
1736924360000|2025-01-15 06:59:20|205533.9|205443.9|205533.7|205443.7|205533.9|205443.9|205533.7|205443.7|2
1736924370000|2025-01-15 06:59:30|205535.4|205445.4|205530.4|205440.4|205535.4|205445.4|205530.4|205440.4|6
1736924380000|2025-01-15 06:59:40|205532.4|205442.4|205531.7|205441.7|205534.7|205444.7|205530.1|205440.1|7
1736924390000|2025-01-15 06:59:50|205532.9|205442.9|205532.9|205442.9|205532.9|205442.9|205532.9|205442.9|1
1736924400000|2025-01-15 07:00:00|205526.4|205436.4|205574.2|205484.2|205588.5|205498.5|205522.4|205432.4|36
1736924410000|2025-01-15 07:00:10|205576.8|205486.8|205575.6|205485.6|205579.2|205489.2|205568.6|205478.6|11
1736924420000|2025-01-15 07:00:20|205576.2|205486.2|205575.6|205485.6|205579.6|205489.6|205572.2|205482.2|19
1736924430000|2025-01-15 07:00:30|205576.2|205486.2|205510.9|205420.9|205576.2|205486.2|205492.5|205402.5|23
1736924440000|2025-01-15 07:00:40|205510.5|205420.5|205507.7|205417.7|205512.9|205422.9|205507.7|205417.7|27
1736924450000|2025-01-15 07:00:50|205508.7|205418.7|205462.8|205372.8|205508.7|205418.7|205460.5|205370.5|22
1736924460000|2025-01-15 07:01:00|205461.8|205371.8|205474.3|205384.3|205486.5|205396.5|205461.8|205371.8|20
1736924470000|2025-01-15 07:01:10|205473.8|205383.8|205503.5|205413.5|205511.5|205421.5|205473.8|205383.8|22
1736924480000|2025-01-15 07:01:20|205506.1|205416.1|205506.3|205416.3|205513.7|205423.7|205506.1|205416.1|14
1736924490000|2025-01-15 07:01:30|205506.6|205416.6|205488.5|205398.5|205506.6|205416.6|205488.5|205398.5|24
1736924500000|2025-01-15 07:01:40|205488.8|205398.8|205484.5|205394.5|205490.5|205400.5|205479|205389|13
1736924510000|2025-01-15 07:01:50|205481.8|205391.8|205492.6|205402.6|205495.6|205405.6|205481.8|205391.8|23
1736924520000|2025-01-15 07:02:00|205495.7|205405.7|205490.2|205400.2|205496.1|205406.1|205488.3|205398.3|27
1736924530000|2025-01-15 07:02:10|205491|205401|205469.6|205379.6|205491|205401|205466.4|205376.4|17
1736924540000|2025-01-15 07:02:20|205466.7|205376.7|205463.8|205373.8|205477.2|205387.2|205462.6|205372.6|23
1736924550000|2025-01-15 07:02:30|205453.3|205363.3|205476.8|205386.8|205476.8|205386.8|205453.3|205363.3|15
1736924560000|2025-01-15 07:02:40|205477.2|205387.2|205477.4|205387.4|205477.4|205387.4|205476.8|205386.8|6
1736924570000|2025-01-15 07:02:50|205477.2|205387.2|205474.2|205384.2|205480.6|205390.6|205473.8|205383.8|8
1736924580000|2025-01-15 07:03:00|205479.7|205389.7|205472.3|205382.3|205482.9|205392.9|205472.3|205382.3|7
1736924590000|2025-01-15 07:03:10|205470.8|205380.8|205456.5|205366.5|205470.8|205380.8|205447.9|205357.9|9
1736924600000|2025-01-15 07:03:20|205457.2|205367.2|205453.8|205363.8|205468.7|205378.7|205453.8|205363.8|15
1736924610000|2025-01-15 07:03:30|205454|205364|205457.6|205367.6|205466.9|205376.9|205453.8|205363.8|20
1736924620000|2025-01-15 07:03:40|205456.5|205366.5|205464.9|205374.9|205465.7|205375.7|205456.5|205366.5|9
1736924630000|2025-01-15 07:03:50|205475.9|205385.9|205477.2|205387.2|205478.7|205388.7|205474.4|205384.4|16
1736924640000|2025-01-15 07:04:00|205483.2|205393.2|205488.3|205398.3|205497.1|205407.1|205483.2|205393.2|13
1736924650000|2025-01-15 07:04:10|205489.3|205399.3|205490.5|205400.5|205495.8|205405.8|205489.3|205399.3|9
1736924660000|2025-01-15 07:04:20|205490.6|205400.6|205500.6|205410.6|205500.6|205410.6|205490.6|205400.6|12
1736924670000|2025-01-15 07:04:30|205498.6|205408.6|205491.3|205401.3|205505.2|205415.2|205490.1|205400.1|28
1736924680000|2025-01-15 07:04:40|205491.5|205401.5|205498.5|205408.5|205501.3|205411.3|205491.5|205401.5|29
1736924690000|2025-01-15 07:04:50|205496.9|205406.9|205498.8|205408.8|205503.5|205413.5|205496.3|205406.3|21
1736924700000|2025-01-15 07:05:00|205498.1|205408.1|205513.4|205423.4|205517.2|205427.2|205493.5|205403.5|16
1736924710000|2025-01-15 07:05:10|205512.4|205422.4|205532.8|205442.8|205538.6|205448.6|205510|205420|19
1736924720000|2025-01-15 07:05:20|205532.2|205442.2|205532.2|205442.2|205532.2|205442.2|205532.1|205442.1|5
1736924730000|2025-01-15 07:05:30|205536.2|205446.2|205535.7|205445.7|205536.9|205446.9|205531.8|205441.8|7
1736924740000|2025-01-15 07:05:40|205535.9|205445.9|205546.9|205456.9|205549.9|205459.9|205535.7|205445.7|15
1736924750000|2025-01-15 07:05:50|205551.3|205461.3|205538.6|205448.6|205551.3|205461.3|205537.9|205447.9|10
1736924760000|2025-01-15 07:06:00|205538.7|205448.7|205537.5|205447.5|205546.7|205456.7|205536.7|205446.7|12
1736924770000|2025-01-15 07:06:10|205537.3|205447.3|205538.8|205448.8|205539.6|205449.6|205537.3|205447.3|3
1736924780000|2025-01-15 07:06:20|205539.7|205449.7|205541.4|205451.4|205541.4|205451.4|205539.7|205449.7|3
1736924790000|2025-01-15 07:06:30|205541.2|205451.2|205540.1|205450.1|205541.5|205451.5|205540.1|205450.1|4
1736924800000|2025-01-15 07:06:40|205539.9|205449.9|205540|205450|205540.9|205450.9|205539.4|205449.4|9
1736924810000|2025-01-15 07:06:50|205540.4|205450.4|205537.5|205447.5|205541|205451|205536.1|205446.1|17
1736924820000|2025-01-15 07:07:00|205538.2|205448.2|205511.6|205421.6|205538.2|205448.2|205511.6|205421.6|27
1736924830000|2025-01-15 07:07:10|205512.6|205422.6|205516.1|205426.1|205516.2|205426.2|205512.6|205422.6|13
1736924840000|2025-01-15 07:07:20|205516.4|205426.4|205515.7|205425.7|205517|205427|205508.4|205418.4|25
1736924850000|2025-01-15 07:07:30|205515.2|205425.2|205532.7|205442.7|205540.4|205450.4|205508.6|205418.6|25
1736924860000|2025-01-15 07:07:40|205532.8|205442.8|205614.1|205524.1|205614.1|205524.1|205532.5|205442.5|29
1736924870000|2025-01-15 07:07:50|205611.7|205521.7|205612.3|205522.3|205619.4|205529.4|205611.6|205521.6|14
1736924880000|2025-01-15 07:08:00|205611.9|205521.9|205599.9|205509.9|205614.8|205524.8|205598.4|205508.4|14
1736924890000|2025-01-15 07:08:10|205600.1|205510.1|205598.8|205508.8|205600.1|205510.1|205591.8|205501.8|18
1736924900000|2025-01-15 07:08:20|205599.2|205509.2|205583.6|205493.6|205599.2|205509.2|205583.4|205493.4|17
1736924910000|2025-01-15 07:08:30|205586.1|205496.1|205584.6|205494.6|205591.3|205501.3|205578.4|205488.4|28
1736924920000|2025-01-15 07:08:40|205584.4|205494.4|205580.4|205490.4|205592.8|205502.8|205576.5|205486.5|13
1736924930000|2025-01-15 07:08:50|205579.8|205489.8|205580.1|205490.1|205580.3|205490.3|205579.8|205489.8|4
1736924940000|2025-01-15 07:09:00|205580.5|205490.5|205580.5|205490.5|205589|205499|205575.9|205485.9|20
1736924950000|2025-01-15 07:09:10|205580.3|205490.3|205555.9|205465.9|205583.5|205493.5|205555.9|205465.9|10
1736924960000|2025-01-15 07:09:20|205556|205466|205554.6|205464.6|205557|205467|205554.6|205464.6|8
1736924970000|2025-01-15 07:09:30|205554.2|205464.2|205559.6|205469.6|205563.9|205473.9|205554.1|205464.1|17
1736924980000|2025-01-15 07:09:40|205559.8|205469.8|205557|205467|205561|205471|205557|205467|11
1736924990000|2025-01-15 07:09:50|205557.2|205467.2|205579.8|205489.8|205581|205491|205557.2|205467.2|15
1736925000000|2025-01-15 07:10:00|205581.4|205491.4|205581.3|205491.3|205583.6|205493.6|205577.2|205487.2|20
1736925010000|2025-01-15 07:10:10|205581.7|205491.7|205575.6|205485.6|205586.5|205496.5|205575.6|205485.6|21
1736925020000|2025-01-15 07:10:20|205575.7|205485.7|205581.3|205491.3|205581.3|205491.3|205575.6|205485.6|9
1736925030000|2025-01-15 07:10:30|205581.1|205491.1|205581.2|205491.2|205585.1|205495.1|205578.8|205488.8|12
1736925040000|2025-01-15 07:10:40|205582.2|205492.2|205581.4|205491.4|205582.4|205492.4|205579.1|205489.1|17
1736925050000|2025-01-15 07:10:50|205582.4|205492.4|205522.3|205432.3|205582.4|205492.4|205522.3|205432.3|11
1736925060000|2025-01-15 07:11:00|205523.6|205433.6|205499.8|205409.8|205523.6|205433.6|205494.9|205404.9|14
1736925070000|2025-01-15 07:11:10|205495.7|205405.7|205490.4|205400.4|205498.1|205408.1|205482|205392|18
1736925080000|2025-01-15 07:11:20|205487.3|205397.3|205491.4|205401.4|205497.9|205407.9|205486.3|205396.3|16
1736925090000|2025-01-15 07:11:30|205491.8|205401.8|205505.6|205415.6|205506.5|205416.5|205491.5|205401.5|11
1736925100000|2025-01-15 07:11:40|205505.7|205415.7|205506.8|205416.8|205506.9|205416.9|205504.8|205414.8|8
1736925110000|2025-01-15 07:11:50|205506.4|205416.4|205512.8|205422.8|205512.8|205422.8|205503.7|205413.7|16
1736925120000|2025-01-15 07:12:00|205511.3|205421.3|205512.7|205422.7|205514.9|205424.9|205507.8|205417.8|6
1736925130000|2025-01-15 07:12:10|205512.3|205422.3|205514.6|205424.6|205514.6|205424.6|205511.3|205421.3|8
1736925140000|2025-01-15 07:12:20|205518.2|205428.2|205502.8|205412.8|205520|205430|205502.4|205412.4|11
1736925150000|2025-01-15 07:12:30|205500.8|205410.8|205497.7|205407.7|205500.8|205410.8|205496.5|205406.5|19
1736925160000|2025-01-15 07:12:40|205497.1|205407.1|205494.4|205404.4|205498.7|205408.7|205494.4|205404.4|5
1736925170000|2025-01-15 07:12:50|205493.4|205403.4|205483.3|205393.3|205496.1|205406.1|205478.5|205388.5|11
1736925180000|2025-01-15 07:13:00|205483.1|205393.1|205483.1|205393.1|205483.1|205393.1|205482.7|205392.7|5
1736925190000|2025-01-15 07:13:10|205483.5|205393.5|205485.4|205395.4|205491.3|205401.3|205480.5|205390.5|10
1736925200000|2025-01-15 07:13:20|205487|205397|205501.6|205411.6|205501.6|205411.6|205487|205397|18
1736925210000|2025-01-15 07:13:30|205502|205412|205507|205417|205507.4|205417.4|205502|205412|18
1736925220000|2025-01-15 07:13:40|205507.4|205417.4|205508|205418|205508|205418|205505.7|205415.7|7
1736925230000|2025-01-15 07:13:50|205508.5|205418.5|205508.3|205418.3|205508.5|205418.5|205508.3|205418.3|2
1736925240000|2025-01-15 07:14:00|205509.1|205419.1|205509.1|205419.1|205509.1|205419.1|205509.1|205419.1|1
1736925250000|2025-01-15 07:14:10|205508.7|205418.7|205507.5|205417.5|205508.7|205418.7|205507.5|205417.5|2
1736925260000|2025-01-15 07:14:20|205510.2|205420.2|205509.1|205419.1|205510.2|205420.2|205508.1|205418.1|6
1736925270000|2025-01-15 07:14:30|205508.9|205418.9|205508.2|205418.2|205508.9|205418.9|205508.2|205418.2|3
1736925280000|2025-01-15 07:14:40|205508.5|205418.5|205512|205422|205512|205422|205508.2|205418.2|5
1736925290000|2025-01-15 07:14:50|205512.8|205422.8|205508.5|205418.5|205512.8|205422.8|205508.4|205418.4|10
1736925300000|2025-01-15 07:15:00|205508.2|205418.2|205508.5|205418.5|205508.5|205418.5|205507.9|205417.9|4
1736925310000|2025-01-15 07:15:10|205511|205421|205510.3|205420.3|205512.8|205422.8|205510.3|205420.3|7
1736925320000|2025-01-15 07:15:20|205512.8|205422.8|205509.9|205419.9|205512.8|205422.8|205509.7|205419.7|5
1736925330000|2025-01-15 07:15:30|205510.8|205420.8|205518.2|205428.2|205520.7|205430.7|205509.5|205419.5|10
1736925340000|2025-01-15 07:15:40|205518.6|205428.6|205519.9|205429.9|205519.9|205429.9|205518.6|205428.6|2
1736925350000|2025-01-15 07:15:50|205590.8|205500.8|205574.4|205484.4|205590.8|205500.8|205571.7|205481.7|21
1736925360000|2025-01-15 07:16:00|205576.2|205486.2|205608.6|205518.6|205611.4|205521.4|205576.2|205486.2|27
1736925370000|2025-01-15 07:16:10|205606.4|205516.4|205609.2|205519.2|205609.2|205519.2|205605.4|205515.4|10
1736925380000|2025-01-15 07:16:20|205608.4|205518.4|205617.9|205527.9|205629.2|205539.2|205608.2|205518.2|18
1736925390000|2025-01-15 07:16:30|205613|205523|205613.7|205523.7|205622.5|205532.5|205604.3|205514.3|21
1736925400000|2025-01-15 07:16:40|205616|205526|205635.7|205545.7|205644|205554|205614.2|205524.2|9
1736925410000|2025-01-15 07:16:50|205635.1|205545.1|205623.8|205533.8|205635.1|205545.1|205623.8|205533.8|18
1736925420000|2025-01-15 07:17:00|205624.8|205534.8|205626.1|205536.1|205630.5|205540.5|205619|205529|12
1736925430000|2025-01-15 07:17:10|205625.9|205535.9|205624.8|205534.8|205632.2|205542.2|205620.3|205530.3|20
1736925440000|2025-01-15 07:17:20|205625.2|205535.2|205620.6|205530.6|205625.2|205535.2|205620.6|205530.6|6
1736925450000|2025-01-15 07:17:30|205619.1|205529.1|205622.5|205532.5|205622.5|205532.5|205616.9|205526.9|8
1736925470000|2025-01-15 07:17:50|205619.2|205529.2|205618.2|205528.2|205619.2|205529.2|205617.6|205527.6|3
1736925480000|2025-01-15 07:18:00|205620.7|205530.7|205621.6|205531.6|205627.6|205537.6|205620.6|205530.6|8
1736925490000|2025-01-15 07:18:10|205621.5|205531.5|205624.3|205534.3|205625.4|205535.4|205620.6|205530.6|14
1736925500000|2025-01-15 07:18:20|205623.9|205533.9|205620.9|205530.9|205624.1|205534.1|205620.9|205530.9|3
1736925510000|2025-01-15 07:18:30|205620.6|205530.6|205620.6|205530.6|205620.6|205530.6|205620.4|205530.4|3
1736925520000|2025-01-15 07:18:40|205625.3|205535.3|205623.6|205533.6|205625.3|205535.3|205623.6|205533.6|4
1736925530000|2025-01-15 07:18:50|205622.7|205532.7|205623.1|205533.1|205627.2|205537.2|205622.7|205532.7|8
1736925540000|2025-01-15 07:19:00|205622.9|205532.9|205623.2|205533.2|205623.2|205533.2|205622.7|205532.7|9
1736925550000|2025-01-15 07:19:10|205628.1|205538.1|205623.4|205533.4|205628.1|205538.1|205623.2|205533.2|7
1736925560000|2025-01-15 07:19:20|205627.6|205537.6|205623.2|205533.2|205629|205539|205623.2|205533.2|7
1736925570000|2025-01-15 07:19:30|205623|205533|205623|205533|205623.2|205533.2|205623|205533|3
1736925580000|2025-01-15 07:19:40|205628|205538|205625.3|205535.3|205629.7|205539.7|205623.7|205533.7|9
1736925590000|2025-01-15 07:19:50|205625.1|205535.1|205623.8|205533.8|205625.1|205535.1|205621.5|205531.5|7
1736925600000|2025-01-15 07:20:00|205623.6|205533.6|205620.1|205530.1|205623.6|205533.6|205619.9|205529.9|20
1736925610000|2025-01-15 07:20:10|205620.3|205530.3|205620.2|205530.2|205622|205532|205619.7|205529.7|17
1736925620000|2025-01-15 07:20:20|205620|205530|205620|205530|205620|205530|205619.6|205529.6|4
1736925630000|2025-01-15 07:20:30|205619.8|205529.8|205620.3|205530.3|205623.1|205533.1|205619.4|205529.4|12
1736925640000|2025-01-15 07:20:40|205621.4|205531.4|205622.9|205532.9|205629.9|205539.9|205621.4|205531.4|6
1736925650000|2025-01-15 07:20:50|205622.7|205532.7|205626.9|205536.9|205629.8|205539.8|205619.7|205529.7|29
1736925660000|2025-01-15 07:21:00|205626.7|205536.7|205639.3|205549.3|205651.7|205561.7|205621.3|205531.3|23
1736925670000|2025-01-15 07:21:10|205639.5|205549.5|205621.7|205531.7|205639.5|205549.5|205619.3|205529.3|19
1736925680000|2025-01-15 07:21:20|205621.3|205531.3|205619.3|205529.3|205621.7|205531.7|205618|205528|15
1736925690000|2025-01-15 07:21:30|205620.3|205530.3|205617.8|205527.8|205621.5|205531.5|205612.6|205522.6|23
1736925700000|2025-01-15 07:21:40|205620.2|205530.2|205623.7|205533.7|205625.8|205535.8|205616.7|205526.7|21
1736925710000|2025-01-15 07:21:50|205623.9|205533.9|205620.7|205530.7|205625.5|205535.5|205620.5|205530.5|7
1736925720000|2025-01-15 07:22:00|205620.9|205530.9|205608|205518|205621.1|205531.1|205607.8|205517.8|24
1736925730000|2025-01-15 07:22:10|205607.6|205517.6|205594.9|205504.9|205607.6|205517.6|205594.9|205504.9|22
1736925740000|2025-01-15 07:22:20|205594.6|205504.6|205595.3|205505.3|205599.7|205509.7|205591|205501|28
1736925750000|2025-01-15 07:22:30|205597.1|205507.1|205579.5|205489.5|205597.9|205507.9|205578.7|205488.7|21
1736925760000|2025-01-15 07:22:40|205577.4|205487.4|205576.2|205486.2|205583.3|205493.3|205576.2|205486.2|28
1736925770000|2025-01-15 07:22:50|205576.4|205486.4|205542.7|205452.7|205576.4|205486.4|205540.1|205450.1|14
1736925780000|2025-01-15 07:23:00|205543.5|205453.5|205540.2|205450.2|205544.7|205454.7|205539|205449|12
1736925790000|2025-01-15 07:23:10|205540.4|205450.4|205540.6|205450.6|205540.6|205450.6|205540.4|205450.4|2
1736925800000|2025-01-15 07:23:20|205539.8|205449.8|205540|205450|205540.2|205450.2|205539|205449|5
1736925810000|2025-01-15 07:23:30|205536.9|205446.9|205536.7|205446.7|205538.6|205448.6|205530.7|205440.7|10
1736925820000|2025-01-15 07:23:40|205536.5|205446.5|205537.6|205447.6|205537.6|205447.6|205534.2|205444.2|12
1736925830000|2025-01-15 07:23:50|205536.8|205446.8|205535.8|205445.8|205536.8|205446.8|205534.6|205444.6|6
1736925840000|2025-01-15 07:24:00|205535.4|205445.4|205536.5|205446.5|205539.7|205449.7|205534.3|205444.3|14
1736925850000|2025-01-15 07:24:10|205534.8|205444.8|205532.1|205442.1|205534.8|205444.8|205531.2|205441.2|23
1736925860000|2025-01-15 07:24:20|205532.3|205442.3|205538.1|205448.1|205538.6|205448.6|205532|205442|25
1736925870000|2025-01-15 07:24:30|205533.6|205443.6|205530.2|205440.2|205537.9|205447.9|205530|205440|27
1736925880000|2025-01-15 07:24:40|205532|205442|205534.7|205444.7|205535|205445|205529.9|205439.9|22
1736925890000|2025-01-15 07:24:50|205534.3|205444.3|205537.3|205447.3|205537.3|205447.3|205534.3|205444.3|24
1736925900000|2025-01-15 07:25:00|205535.9|205445.9|205530.4|205440.4|205538.9|205448.9|205530.4|205440.4|17
1736925910000|2025-01-15 07:25:10|205534.6|205444.6|205523.7|205433.7|205535.6|205445.6|205520.2|205430.2|24
1736925920000|2025-01-15 07:25:20|205523.6|205433.6|205512.4|205422.4|205524|205434|205497.7|205407.7|25
1736925930000|2025-01-15 07:25:30|205515.9|205425.9|205513|205423|205515.9|205425.9|205506.4|205416.4|17
1736925940000|2025-01-15 07:25:40|205513.1|205423.1|205508.9|205418.9|205513.5|205423.5|205508.7|205418.7|15
1736925950000|2025-01-15 07:25:50|205508.8|205418.8|205507.4|205417.4|205513.1|205423.1|205505|205415|21
1736925960000|2025-01-15 07:26:00|205507.7|205417.7|205492.1|205402.1|205507.7|205417.7|205485.2|205395.2|24
1736925970000|2025-01-15 07:26:10|205491.2|205401.2|205499|205409|205502.4|205412.4|205486.2|205396.2|25
1736925980000|2025-01-15 07:26:20|205491.3|205401.3|205489.6|205399.6|205500.6|205410.6|205487.1|205397.1|22
1736925990000|2025-01-15 07:26:30|205489.4|205399.4|205491.5|205401.5|205491.9|205401.9|205488.8|205398.8|23
1736926000000|2025-01-15 07:26:40|205490|205400|205489.1|205399.1|205495.2|205405.2|205488.8|205398.8|28
1736926010000|2025-01-15 07:26:50|205490.3|205400.3|205486.7|205396.7|205491.3|205401.3|205486.7|205396.7|10
1736926020000|2025-01-15 07:27:00|205487.3|205397.3|205473.5|205383.5|205489.3|205399.3|205470.9|205380.9|26
1736926030000|2025-01-15 07:27:10|205476.9|205386.9|205467.3|205377.3|205477.7|205387.7|205464.9|205374.9|15
1736926040000|2025-01-15 07:27:20|205467.4|205377.4|205458.8|205368.8|205467.6|205377.6|205456|205366|6
1736926050000|2025-01-15 07:27:30|205460.8|205370.8|205492.4|205402.4|205493.6|205403.6|205458.7|205368.7|14
1736926060000|2025-01-15 07:27:40|205493.1|205403.1|205497.2|205407.2|205502.5|205412.5|205492.7|205402.7|19
1736926070000|2025-01-15 07:27:50|205496.7|205406.7|205495|205405|205497.2|205407.2|205491.3|205401.3|11
1736926080000|2025-01-15 07:28:00|205494.5|205404.5|205500.2|205410.2|205500.2|205410.2|205486|205396|17
1736926090000|2025-01-15 07:28:10|205500.4|205410.4|205497|205407|205500.4|205410.4|205497|205407|6
1736926100000|2025-01-15 07:28:20|205497.1|205407.1|205497|205407|205498.4|205408.4|205488.4|205398.4|17
1736926110000|2025-01-15 07:28:30|205497.5|205407.5|205498.9|205408.9|205498.9|205408.9|205491.9|205401.9|24
1736926120000|2025-01-15 07:28:40|205498.8|205408.8|205493.5|205403.5|205498.9|205408.9|205492.9|205402.9|14
1736926130000|2025-01-15 07:28:50|205493.2|205403.2|205492.1|205402.1|205493.4|205403.4|205491.7|205401.7|20
1736926140000|2025-01-15 07:29:00|205492.2|205402.2|205491.5|205401.5|205497.3|205407.3|205491.5|205401.5|19
1736926150000|2025-01-15 07:29:10|205492|205402|205495.9|205405.9|205497.5|205407.5|205491|205401|15
1736926160000|2025-01-15 07:29:20|205495.8|205405.8|205480.7|205390.7|205495.8|205405.8|205480.2|205390.2|22
1736926170000|2025-01-15 07:29:30|205480.5|205390.5|205477.3|205387.3|205481|205391|205476.3|205386.3|14
1736926180000|2025-01-15 07:29:40|205479.3|205389.3|205499.4|205409.4|205505.1|205415.1|205479.1|205389.1|28
1736926190000|2025-01-15 07:29:50|205499.8|205409.8|205499.2|205409.2|205499.8|205409.8|205493.3|205403.3|23
1736926200000|2025-01-15 07:30:00|205498.8|205408.8|205481.8|205391.8|205498.8|205408.8|205481.7|205391.7|24
1736926210000|2025-01-15 07:30:10|205481.7|205391.7|205496.1|205406.1|205498.6|205408.6|205481.5|205391.5|29
1736926220000|2025-01-15 07:30:20|205498.3|205408.3|205562.8|205472.8|205572.3|205482.3|205498.3|205408.3|30
1736926230000|2025-01-15 07:30:30|205562.6|205472.6|205567.7|205477.7|205568.9|205478.9|205558.8|205468.8|19
1736926240000|2025-01-15 07:30:40|205571.2|205481.2|205579.8|205489.8|205584.6|205494.6|205568.5|205478.5|16
1736926250000|2025-01-15 07:30:50|205580.2|205490.2|205580.7|205490.7|205584|205494|205578.5|205488.5|12
1736926260000|2025-01-15 07:31:00|205581.1|205491.1|205583|205493|205585.5|205495.5|205576.8|205486.8|15
1736926270000|2025-01-15 07:31:10|205581.5|205491.5|205580.7|205490.7|205587|205497|205566.5|205476.5|10
1736926280000|2025-01-15 07:31:20|205579|205489|205562.7|205472.7|205580.3|205490.3|205550.1|205460.1|25
1736926290000|2025-01-15 07:31:30|205563.4|205473.4|205562.7|205472.7|205566.4|205476.4|205558.2|205468.2|28
1736926300000|2025-01-15 07:31:40|205562.9|205472.9|205581.8|205491.8|205584.7|205494.7|205560.4|205470.4|24
1736926310000|2025-01-15 07:31:50|205577.8|205487.8|205533.9|205443.9|205582.1|205492.1|205533.9|205443.9|21
1736926320000|2025-01-15 07:32:00|205534|205444|205534|205444|205535.1|205445.1|205533.9|205443.9|7
1736926330000|2025-01-15 07:32:10|205534.2|205444.2|205539.4|205449.4|205539.4|205449.4|205534.2|205444.2|9
1736926340000|2025-01-15 07:32:20|205538.5|205448.5|205515.1|205425.1|205539.4|205449.4|205502.1|205412.1|19
1736926350000|2025-01-15 07:32:30|205514.7|205424.7|205502.3|205412.3|205517|205427|205501.4|205411.4|23
1736926360000|2025-01-15 07:32:40|205503.7|205413.7|205492|205402|205511.1|205421.1|205492|205402|15
1736926370000|2025-01-15 07:32:50|205499.4|205409.4|205498.9|205408.9|205499.4|205409.4|205498.9|205408.9|2
1736926380000|2025-01-15 07:33:00|205495.1|205405.1|205489.2|205399.2|205498.9|205408.9|205487.9|205397.9|7
1736926390000|2025-01-15 07:33:10|205488.9|205398.9|205485.8|205395.8|205488.9|205398.9|205484.9|205394.9|14
1736926400000|2025-01-15 07:33:20|205487.8|205397.8|205493.8|205403.8|205493.8|205403.8|205484.4|205394.4|17
1736926410000|2025-01-15 07:33:30|205495.7|205405.7|205491.3|205401.3|205498.7|205408.7|205491.3|205401.3|16
1736926420000|2025-01-15 07:33:40|205496.2|205406.2|205533.9|205443.9|205542.9|205452.9|205496.2|205406.2|7
1736926430000|2025-01-15 07:33:50|205535.6|205445.6|205539.1|205449.1|205540.3|205450.3|205534.1|205444.1|16
1736926440000|2025-01-15 07:34:00|205535.8|205445.8|205528.9|205438.9|205539.5|205449.5|205501|205411|25
1736926450000|2025-01-15 07:34:10|205529.2|205439.2|205519.1|205429.1|205542.2|205452.2|205518.1|205428.1|23
1736926460000|2025-01-15 07:34:20|205520.1|205430.1|205525.1|205435.1|205531.8|205441.8|205519.9|205429.9|23
1736926470000|2025-01-15 07:34:30|205525.4|205435.4|205519.5|205429.5|205526.1|205436.1|205517|205427|18
1736926480000|2025-01-15 07:34:40|205519|205429|205514.5|205424.5|205519|205429|205513.9|205423.9|15
1736926490000|2025-01-15 07:34:50|205514.3|205424.3|205508.5|205418.5|205514.3|205424.3|205506.5|205416.5|9
1736926500000|2025-01-15 07:35:00|205507.8|205417.8|205497|205407|205507.8|205417.8|205497|205407|12
1736926510000|2025-01-15 07:35:10|205494|205404|205494.4|205404.4|205494.7|205404.7|205494|205404|4
1736926520000|2025-01-15 07:35:20|205496.5|205406.5|205499.2|205409.2|205499.5|205409.5|205494.2|205404.2|7
1736926530000|2025-01-15 07:35:30|205497.5|205407.5|205497.2|205407.2|205499.9|205409.9|205497.2|205407.2|16
1736926540000|2025-01-15 07:35:40|205499.9|205409.9|205446.1|205356.1|205499.9|205409.9|205441.5|205351.5|15
1736926550000|2025-01-15 07:35:50|205448.4|205358.4|205455.1|205365.1|205455.3|205365.3|205448.4|205358.4|18
1736926560000|2025-01-15 07:36:00|205455|205365|205476.3|205386.3|205477.2|205387.2|205454.8|205364.8|15
1736926570000|2025-01-15 07:36:10|205475.7|205385.7|205467.7|205377.7|205479.8|205389.8|205466.7|205376.7|29
1736926580000|2025-01-15 07:36:20|205467.9|205377.9|205468.1|205378.1|205468.1|205378.1|205467.7|205377.7|3
1736926590000|2025-01-15 07:36:30|205468.6|205378.6|205452.8|205362.8|205473.5|205383.5|205447.2|205357.2|21
1736926600000|2025-01-15 07:36:40|205452.6|205362.6|205456.3|205366.3|205456.3|205366.3|205446|205356|16
1736926610000|2025-01-15 07:36:50|205456.5|205366.5|205458.5|205368.5|205458.5|205368.5|205452.1|205362.1|8
1736926620000|2025-01-15 07:37:00|205456.9|205366.9|205455.2|205365.2|205470|205380|205451.2|205361.2|15
1736926630000|2025-01-15 07:37:10|205455.4|205365.4|205483.2|205393.2|205484.3|205394.3|205455.4|205365.4|11
1736926640000|2025-01-15 07:37:20|205482.6|205392.6|205473.7|205383.7|205482.6|205392.6|205466.5|205376.5|21
1736926650000|2025-01-15 07:37:30|205473.8|205383.8|205470.7|205380.7|205474.1|205384.1|205469.2|205379.2|29
1736926660000|2025-01-15 07:37:40|205470.5|205380.5|205473.9|205383.9|205474|205384|205469.5|205379.5|15
1736926670000|2025-01-15 07:37:50|205474.1|205384.1|205463|205373|205474.1|205384.1|205463|205373|8
1736926680000|2025-01-15 07:38:00|205467.2|205377.2|205474.8|205384.8|205482.7|205392.7|205467.2|205377.2|11
1736926690000|2025-01-15 07:38:10|205474.7|205384.7|205460.2|205370.2|205474.7|205384.7|205458.4|205368.4|16
1736926700000|2025-01-15 07:38:20|205458.5|205368.5|205459.7|205369.7|205460.1|205370.1|205458.1|205368.1|11
1736926710000|2025-01-15 07:38:30|205460.6|205370.6|205458.2|205368.2|205460.6|205370.6|205458.1|205368.1|11
1736926720000|2025-01-15 07:38:40|205460.1|205370.1|205460.8|205370.8|205461.5|205371.5|205458.8|205368.8|18
1736926730000|2025-01-15 07:38:50|205461|205371|205461.3|205371.3|205461.5|205371.5|205460.8|205370.8|11
1736926740000|2025-01-15 07:39:00|205461.8|205371.8|205481.1|205391.1|205481.2|205391.2|205461.5|205371.5|20
1736926750000|2025-01-15 07:39:10|205480.5|205390.5|205471.4|205381.4|205480.5|205390.5|205470.7|205380.7|20
1736926760000|2025-01-15 07:39:20|205473.5|205383.5|205496.7|205406.7|205503.3|205413.3|205473.5|205383.5|14
1736926770000|2025-01-15 07:39:30|205497|205407|205492.3|205402.3|205497.5|205407.5|205492.3|205402.3|13
1736926780000|2025-01-15 07:39:40|205492.4|205402.4|205491.9|205401.9|205492.6|205402.6|205491.9|205401.9|6
1736926790000|2025-01-15 07:39:50|205491.8|205401.8|205457.2|205367.2|205492.3|205402.3|205454.2|205364.2|12
1736926800000|2025-01-15 07:40:00|205457|205367|205454.2|205364.2|205457.2|205367.2|205452.7|205362.7|10
1736926810000|2025-01-15 07:40:10|205454.4|205364.4|205458.8|205368.8|205459.6|205369.6|205454.4|205364.4|5
1736926820000|2025-01-15 07:40:20|205459|205369|205453.7|205363.7|205459|205369|205451.2|205361.2|20
1736926830000|2025-01-15 07:40:30|205451.1|205361.1|205437.1|205347.1|205453.4|205363.4|205437.1|205347.1|26
1736926840000|2025-01-15 07:40:40|205443.1|205353.1|205440.9|205350.9|205444.9|205354.9|205439.9|205349.9|18
1736926850000|2025-01-15 07:40:50|205440.8|205350.8|205440.4|205350.4|205455.4|205365.4|205438.3|205348.3|20
1736926860000|2025-01-15 07:41:00|205445.6|205355.6|205451.2|205361.2|205452.4|205362.4|205445.6|205355.6|14
1736926870000|2025-01-15 07:41:10|205450.8|205360.8|205449.8|205359.8|205451.4|205361.4|205447.7|205357.7|11
1736926880000|2025-01-15 07:41:20|205449.2|205359.2|205446.5|205356.5|205452.2|205362.2|205442.8|205352.8|17
1736926890000|2025-01-15 07:41:30|205446.9|205356.9|205448.7|205358.7|205452.5|205362.5|205446.9|205356.9|8
1736926900000|2025-01-15 07:41:40|205455.3|205365.3|205450.5|205360.5|205458.4|205368.4|205449.2|205359.2|6
1736926910000|2025-01-15 07:41:50|205450.3|205360.3|205453.2|205363.2|205454.4|205364.4|205450.3|205360.3|3
1736926920000|2025-01-15 07:42:00|205454.4|205364.4|205455|205365|205457.5|205367.5|205453.4|205363.4|11
1736926930000|2025-01-15 07:42:10|205454.6|205364.6|205450.2|205360.2|205457.8|205367.8|205450.2|205360.2|19
1736926940000|2025-01-15 07:42:20|205450|205360|205455|205365|205455|205365|205446.4|205356.4|8
1736926950000|2025-01-15 07:42:30|205455.1|205365.1|205452|205362|205455.1|205365.1|205451.8|205361.8|6
1736926960000|2025-01-15 07:42:40|205457.3|205367.3|205451.5|205361.5|205457.3|205367.3|205447|205357|11
1736926970000|2025-01-15 07:42:50|205449.9|205359.9|205455.3|205365.3|205455.3|205365.3|205449.3|205359.3|14
1736926980000|2025-01-15 07:43:00|205454.9|205364.9|205452.2|205362.2|205455.1|205365.1|205450.5|205360.5|9
1736926990000|2025-01-15 07:43:10|205449.7|205359.7|205443.5|205353.5|205449.7|205359.7|205443.5|205353.5|17
1736927000000|2025-01-15 07:43:20|205444.1|205354.1|205446.6|205356.6|205450.7|205360.7|205444.1|205354.1|11
1736927010000|2025-01-15 07:43:30|205446.8|205356.8|205450.2|205360.2|205453.1|205363.1|205446.8|205356.8|9
1736927020000|2025-01-15 07:43:40|205450|205360|205448.3|205358.3|205450|205360|205441|205351|14
1736927030000|2025-01-15 07:43:50|205449.1|205359.1|205447|205357|205451|205361|205445.6|205355.6|11
1736927040000|2025-01-15 07:44:00|205451|205361|205452.2|205362.2|205453.1|205363.1|205451|205361|11
1736927050000|2025-01-15 07:44:10|205453.1|205363.1|205444.9|205354.9|205453.1|205363.1|205443.9|205353.9|12
1736927060000|2025-01-15 07:44:20|205444.7|205354.7|205442.7|205352.7|205444.7|205354.7|205442.7|205352.7|3
1736927070000|2025-01-15 07:44:30|205441.9|205351.9|205443.7|205353.7|205443.7|205353.7|205441.9|205351.9|4
1736927080000|2025-01-15 07:44:40|205442.7|205352.7|205453.6|205363.6|205453.6|205363.6|205439.9|205349.9|11
1736927090000|2025-01-15 07:44:50|205453.7|205363.7|205453.4|205363.4|205453.7|205363.7|205451.3|205361.3|13
1736927100000|2025-01-15 07:45:00|205453.6|205363.6|205450.3|205360.3|205456|205366|205450.3|205360.3|10
1736927110000|2025-01-15 07:45:10|205449.1|205359.1|205440.4|205350.4|205450.3|205360.3|205440|205350|17
1736927120000|2025-01-15 07:45:20|205441|205351|205421.9|205331.9|205442.8|205352.8|205416|205326|13
1736927130000|2025-01-15 07:45:30|205425.3|205335.3|205455.2|205365.2|205455.8|205365.8|205425.3|205335.3|19
1736927140000|2025-01-15 07:45:40|205455.6|205365.6|205447.9|205357.9|205455.6|205365.6|205442.8|205352.8|16
1736927150000|2025-01-15 07:45:50|205447.1|205357.1|205444.4|205354.4|205447.3|205357.3|205441.3|205351.3|17
1736927160000|2025-01-15 07:46:00|205441.4|205351.4|205431.3|205341.3|205442|205352|205429.7|205339.7|31
1736927170000|2025-01-15 07:46:10|205430.3|205340.3|205429.3|205339.3|205431.3|205341.3|205425.1|205335.1|14
1736927180000|2025-01-15 07:46:20|205430.3|205340.3|205426.6|205336.6|205430.3|205340.3|205426.6|205336.6|17
1736927190000|2025-01-15 07:46:30|205426.4|205336.4|205413|205323|205426.4|205336.4|205411.5|205321.5|15
1736927200000|2025-01-15 07:46:40|205413.2|205323.2|205412.7|205322.7|205413.3|205323.3|205412.7|205322.7|5
1736927210000|2025-01-15 07:46:50|205414.3|205324.3|205413|205323|205414.3|205324.3|205412.7|205322.7|5
1736927220000|2025-01-15 07:47:00|205413.3|205323.3|205413.3|205323.3|205413.3|205323.3|205413.3|205323.3|1
1736927230000|2025-01-15 07:47:10|205413.5|205323.5|205431|205341|205437.9|205347.9|205413.5|205323.5|12
1736927240000|2025-01-15 07:47:20|205431.2|205341.2|205432.4|205342.4|205432.4|205342.4|205431.2|205341.2|7
1736927250000|2025-01-15 07:47:30|205432|205342|205423.3|205333.3|205432|205342|205419.4|205329.4|22
1736927260000|2025-01-15 07:47:40|205423.5|205333.5|205435.1|205345.1|205435.6|205345.6|205423.5|205333.5|9
1736927270000|2025-01-15 07:47:50|205434.4|205344.4|205445.1|205355.1|205451.5|205361.5|205434.4|205344.4|25
1736927280000|2025-01-15 07:48:00|205445.8|205355.8|205449.8|205359.8|205449.8|205359.8|205432.8|205342.8|11
1736927290000|2025-01-15 07:48:10|205447.6|205357.6|205450.2|205360.2|205453.6|205363.6|205442.1|205352.1|23
1736927300000|2025-01-15 07:48:20|205450.3|205360.3|205448.8|205358.8|205450.3|205360.3|205448.6|205358.6|6
1736927310000|2025-01-15 07:48:30|205449.2|205359.2|205449.2|205359.2|205449.2|205359.2|205449.2|205359.2|1
1736927320000|2025-01-15 07:48:40|205449|205359|205444.3|205354.3|205449|205359|205442.3|205352.3|10
1736927330000|2025-01-15 07:48:50|205444.9|205354.9|205434.3|205344.3|205452.9|205362.9|205434.3|205344.3|9
1736927340000|2025-01-15 07:49:00|205434.5|205344.5|205433.9|205343.9|205436.3|205346.3|205432.1|205342.1|23
1736927350000|2025-01-15 07:49:10|205434.1|205344.1|205395.5|205305.5|205434.1|205344.1|205395.5|205305.5|6
1736927360000|2025-01-15 07:49:20|205395.7|205305.7|205395.7|205305.7|205400.7|205310.7|205391.5|205301.5|18
1736927370000|2025-01-15 07:49:30|205395.9|205305.9|205401.7|205311.7|205408.4|205318.4|205393.9|205303.9|19
1736927380000|2025-01-15 07:49:40|205401.9|205311.9|205407.2|205317.2|205410.4|205320.4|205401.9|205311.9|14
1736927390000|2025-01-15 07:49:50|205407.1|205317.1|205405.3|205315.3|205407.6|205317.6|205403.9|205313.9|11
1736927400000|2025-01-15 07:50:00|205407.1|205317.1|205406.6|205316.6|205407.1|205317.1|205403.7|205313.7|7
1736927410000|2025-01-15 07:50:10|205406.2|205316.2|205407.9|205317.9|205409.8|205319.8|205405.5|205315.5|8
1736927420000|2025-01-15 07:50:20|205407.5|205317.5|205405.5|205315.5|205407.5|205317.5|205405.5|205315.5|2
1736927430000|2025-01-15 07:50:30|205406.2|205316.2|205406|205316|205407.2|205317.2|205405.5|205315.5|5
1736927440000|2025-01-15 07:50:40|205405.9|205315.9|205436|205346|205449.7|205359.7|205405.9|205315.9|16
1736927450000|2025-01-15 07:50:50|205435.8|205345.8|205455.7|205365.7|205455.7|205365.7|205435.8|205345.8|15
1736927460000|2025-01-15 07:51:00|205455.9|205365.9|205453.1|205363.1|205459.3|205369.3|205452.4|205362.4|11
1736927470000|2025-01-15 07:51:10|205453.5|205363.5|205456.4|205366.4|205458.8|205368.8|205453.4|205363.4|14
1736927480000|2025-01-15 07:51:20|205455.7|205365.7|205450.5|205360.5|205456|205366|205450.2|205360.2|11
1736927490000|2025-01-15 07:51:30|205449.8|205359.8|205452|205362|205452|205362|205449.8|205359.8|2
1736927500000|2025-01-15 07:51:40|205449.8|205359.8|205449.8|205359.8|205452.3|205362.3|205449.8|205359.8|8
1736927510000|2025-01-15 07:51:50|205450|205360|205451.8|205361.8|205457.1|205367.1|205450|205360|7
1736927520000|2025-01-15 07:52:00|205451.5|205361.5|205451.7|205361.7|205452.7|205362.7|205451.5|205361.5|6
1736927530000|2025-01-15 07:52:10|205451.5|205361.5|205453.1|205363.1|205453.1|205363.1|205446.3|205356.3|14
1736927540000|2025-01-15 07:52:20|205451.2|205361.2|205443.4|205353.4|205451.2|205361.2|205443.1|205353.1|10
1736927550000|2025-01-15 07:52:30|205449.2|205359.2|205453.6|205363.6|205453.6|205363.6|205446.5|205356.5|13
1736927560000|2025-01-15 07:52:40|205451|205361|205452.8|205362.8|205454.9|205364.9|205451|205361|5
1736927570000|2025-01-15 07:52:50|205452.3|205362.3|205450.1|205360.1|205452.3|205362.3|205450.1|205360.1|2
1736927580000|2025-01-15 07:53:00|205450|205360|205451.1|205361.1|205451.1|205361.1|205450|205360|4
1736927590000|2025-01-15 07:53:10|205451.5|205361.5|205451|205361|205453.6|205363.6|205451|205361|6
1736927600000|2025-01-15 07:53:20|205448.3|205358.3|205452.7|205362.7|205457.4|205367.4|205448.3|205358.3|8
1736927610000|2025-01-15 07:53:30|205452.3|205362.3|205455.3|205365.3|205455.3|205365.3|205452.3|205362.3|4
1736927620000|2025-01-15 07:53:40|205455.5|205365.5|205453.5|205363.5|205459.3|205369.3|205453.5|205363.5|7
1736927630000|2025-01-15 07:53:50|205453.1|205363.1|205448.6|205358.6|205457.2|205367.2|205448.2|205358.2|12
1736927640000|2025-01-15 07:54:00|205449.3|205359.3|205450.8|205360.8|205453.1|205363.1|205449|205359|8
1736927650000|2025-01-15 07:54:10|205450.9|205360.9|205447.8|205357.8|205450.9|205360.9|205445.4|205355.4|8
1736927660000|2025-01-15 07:54:20|205447.6|205357.6|205435.5|205345.5|205447.6|205357.6|205435.4|205345.4|10
1736927670000|2025-01-15 07:54:30|205434.5|205344.5|205427.7|205337.7|205436|205346|205427.6|205337.6|18
1736927680000|2025-01-15 07:54:40|205427.6|205337.6|205419.3|205329.3|205430|205340|205419.3|205329.3|12
1736927690000|2025-01-15 07:54:50|205419.4|205329.4|205413.1|205323.1|205419.8|205329.8|205410.8|205320.8|18
1736927700000|2025-01-15 07:55:00|205412.9|205322.9|205413.5|205323.5|205426.1|205336.1|205411.8|205321.8|17
1736927710000|2025-01-15 07:55:10|205413.8|205323.8|205413.1|205323.1|205415.6|205325.6|205413.1|205323.1|16
1736927720000|2025-01-15 07:55:20|205413.3|205323.3|205411|205321|205415.1|205325.1|205406.7|205316.7|13
1736927730000|2025-01-15 07:55:30|205410.8|205320.8|205410.3|205320.3|205410.8|205320.8|205410.3|205320.3|8
1736927740000|2025-01-15 07:55:40|205410.8|205320.8|205413.7|205323.7|205414.6|205324.6|205410.8|205320.8|14
1736927750000|2025-01-15 07:55:50|205413.5|205323.5|205416.8|205326.8|205421|205331|205413.5|205323.5|21
1736927760000|2025-01-15 07:56:00|205416.6|205326.6|205457.9|205367.9|205479.4|205389.4|205416.4|205326.4|18
1736927770000|2025-01-15 07:56:10|205457|205367|205459.3|205369.3|205461.5|205371.5|205449.2|205359.2|14
1736927780000|2025-01-15 07:56:20|205460.7|205370.7|205460.2|205370.2|205461.5|205371.5|205460|205370|6
1736927790000|2025-01-15 07:56:30|205461.8|205371.8|205460.7|205370.7|205463.3|205373.3|205460.5|205370.5|5
1736927800000|2025-01-15 07:56:40|205460.8|205370.8|205461|205371|205461|205371|205459.5|205369.5|11
1736927810000|2025-01-15 07:56:50|205462.5|205372.5|205462.3|205372.3|205464.8|205374.8|205460.8|205370.8|4
1736927820000|2025-01-15 07:57:00|205460.8|205370.8|205459|205369|205460.8|205370.8|205459|205369|3
1736927830000|2025-01-15 07:57:10|205458.9|205368.9|205458.5|205368.5|205458.9|205368.9|205458.4|205368.4|3
1736927840000|2025-01-15 07:57:20|205458.4|205368.4|205457.6|205367.6|205462.4|205372.4|205457.6|205367.6|6
1736927850000|2025-01-15 07:57:30|205458.1|205368.1|205455.5|205365.5|205458.1|205368.1|205454.6|205364.6|6
1736927860000|2025-01-15 07:57:40|205455.3|205365.3|205455.8|205365.8|205455.8|205365.8|205455|205365|3
1736927870000|2025-01-15 07:57:50|205457.5|205367.5|205456.3|205366.3|205458.3|205368.3|205455.5|205365.5|7
1736927880000|2025-01-15 07:58:00|205457|205367|205473.9|205383.9|205475.1|205385.1|205457|205367|30
1736927890000|2025-01-15 07:58:10|205473.2|205383.2|205474.4|205384.4|205475.2|205385.2|205472.4|205382.4|11
1736927900000|2025-01-15 07:58:20|205474.5|205384.5|205498.1|205408.1|205498.1|205408.1|205474.5|205384.5|14
1736927910000|2025-01-15 07:58:30|205498.3|205408.3|205499.1|205409.1|205499.3|205409.3|205496.6|205406.6|18
1736927920000|2025-01-15 07:58:40|205499.3|205409.3|205496.3|205406.3|205500.5|205410.5|205496.3|205406.3|26
1736927930000|2025-01-15 07:58:50|205497.8|205407.8|205502.3|205412.3|205504.1|205414.1|205497.8|205407.8|29
1736927940000|2025-01-15 07:59:00|205502.1|205412.1|205510.8|205420.8|205513.4|205423.4|205501.8|205411.8|23
1736927950000|2025-01-15 07:59:10|205510.6|205420.6|205508.6|205418.6|205510.8|205420.8|205508.6|205418.6|10
1736927960000|2025-01-15 07:59:20|205509.3|205419.3|205507.6|205417.6|205509.8|205419.8|205507.6|205417.6|14
1736927970000|2025-01-15 07:59:30|205505.5|205415.5|205505.5|205415.5|205505.5|205415.5|205505.5|205415.5|1
1736927980000|2025-01-15 07:59:40|205504.9|205414.9|205504.2|205414.2|205508.5|205418.5|205504.2|205414.2|5
1736927990000|2025-01-15 07:59:50|205505.2|205415.2|205505.1|205415.1|205505.2|205415.2|205505.1|205415.1|2
1736928000000|2025-01-15 08:00:00|205504.6|205414.6|205540.7|205450.7|205542.8|205452.8|205504.6|205414.6|17
1736928010000|2025-01-15 08:00:10|205540.3|205450.3|205540|205450|205540.3|205450.3|205539.3|205449.3|4
1736928020000|2025-01-15 08:00:20|205540.8|205450.8|205540.2|205450.2|205541.2|205451.2|205540.2|205450.2|5
1736928030000|2025-01-15 08:00:30|205539.5|205449.5|205536.3|205446.3|205539.5|205449.5|205536.3|205446.3|3
1736928040000|2025-01-15 08:00:40|205536|205446|205536|205446|205536|205446|205536|205446|1
1736928050000|2025-01-15 08:00:50|205535.5|205445.5|205536.7|205446.7|205538|205448|205535.5|205445.5|4
1736928060000|2025-01-15 08:01:00|205537.4|205447.4|205540.1|205450.1|205545|205455|205536.7|205446.7|19
1736928070000|2025-01-15 08:01:10|205541.8|205451.8|205540.3|205450.3|205542|205452|205539.7|205449.7|17
1736928080000|2025-01-15 08:01:20|205542|205452|205541.8|205451.8|205542.1|205452.1|205539.5|205449.5|19
1736928090000|2025-01-15 08:01:30|205540.3|205450.3|205542.3|205452.3|205542.5|205452.5|205538.7|205448.7|32
1736928100000|2025-01-15 08:01:40|205539.7|205449.7|205542.8|205452.8|205543.8|205453.8|205538.7|205448.7|14
1736928110000|2025-01-15 08:01:50|205543.3|205453.3|205543.5|205453.5|205543.5|205453.5|205542.8|205452.8|15
1736928120000|2025-01-15 08:02:00|205543.4|205453.4|205546.9|205456.9|205546.9|205456.9|205543.4|205453.4|21
1736928130000|2025-01-15 08:02:10|205543.4|205453.4|205545.2|205455.2|205545.5|205455.5|205541.8|205451.8|19
1736928140000|2025-01-15 08:02:20|205544.4|205454.4|205542.3|205452.3|205546.3|205456.3|205540.8|205450.8|25
1736928150000|2025-01-15 08:02:30|205543|205453|205538.2|205448.2|205545.3|205455.3|205537.8|205447.8|22
1736928160000|2025-01-15 08:02:40|205538|205448|205486.6|205396.6|205542.9|205452.9|205476.1|205386.1|14
1736928170000|2025-01-15 08:02:50|205486.3|205396.3|205479.3|205389.3|205486.3|205396.3|205478.7|205388.7|13
1736928180000|2025-01-15 08:03:00|205476.8|205386.8|205440.3|205350.3|205476.9|205386.9|205440.3|205350.3|18
1736928190000|2025-01-15 08:03:10|205439.4|205349.4|205440.8|205350.8|205440.8|205350.8|205438.4|205348.4|4
1736928200000|2025-01-15 08:03:20|205436.7|205346.7|205408|205318|205436.7|205346.7|205407.3|205317.3|21
1736928210000|2025-01-15 08:03:30|205408.1|205318.1|205409.2|205319.2|205416.2|205326.2|205403.1|205313.1|13
1736928220000|2025-01-15 08:03:40|205408.6|205318.6|205404.7|205314.7|205411.5|205321.5|205404.7|205314.7|16
1736928230000|2025-01-15 08:03:50|205406.4|205316.4|205414.5|205324.5|205414.5|205324.5|205389.6|205299.6|10
1736928240000|2025-01-15 08:04:00|205425.5|205335.5|205436.5|205346.5|205437.1|205347.1|205422.5|205332.5|29
1736928250000|2025-01-15 08:04:10|205436.3|205346.3|205440.8|205350.8|205441.4|205351.4|205435.8|205345.8|18
1736928260000|2025-01-15 08:04:20|205440.6|205350.6|205422.9|205332.9|205440.8|205350.8|205422.5|205332.5|20
1736928270000|2025-01-15 08:04:30|205423.1|205333.1|205426.6|205336.6|205439.1|205349.1|205422.9|205332.9|15
1736928280000|2025-01-15 08:04:40|205426.5|205336.5|205457.3|205367.3|205457.3|205367.3|205426.5|205336.5|14
1736928290000|2025-01-15 08:04:50|205457.8|205367.8|205457.8|205367.8|205461.1|205371.1|205457.5|205367.5|9
1736928300000|2025-01-15 08:05:00|205459.4|205369.4|205461.7|205371.7|205462.2|205372.2|205457|205367|9
1736928310000|2025-01-15 08:05:10|205462.2|205372.2|205463.8|205373.8|205464|205374|205457.3|205367.3|17
1736928320000|2025-01-15 08:05:20|205461|205371|205463.3|205373.3|205464|205374|205455.8|205365.8|11
1736928330000|2025-01-15 08:05:30|205463.8|205373.8|205463.3|205373.3|205464.8|205374.8|205457.3|205367.3|14
1736928340000|2025-01-15 08:05:40|205462.8|205372.8|205456.9|205366.9|205462.8|205372.8|205456.5|205366.5|20
1736928350000|2025-01-15 08:05:50|205455.3|205365.3|205446.6|205356.6|205455.3|205365.3|205445|205355|10
1736928360000|2025-01-15 08:06:00|205448.2|205358.2|205457.4|205367.4|205463.5|205373.5|205447.8|205357.8|20
1736928370000|2025-01-15 08:06:10|205457|205367|205444.3|205354.3|205457|205367|205444.3|205354.3|5
1736928380000|2025-01-15 08:06:20|205446.1|205356.1|205453.6|205363.6|205453.6|205363.6|205446.1|205356.1|3
1736928390000|2025-01-15 08:06:30|205454.6|205364.6|205456.7|205366.7|205461.2|205371.2|205454.6|205364.6|14
1736928400000|2025-01-15 08:06:40|205455.9|205365.9|205462.1|205372.1|205462.2|205372.2|205454.2|205364.2|17
1736928410000|2025-01-15 08:06:50|205463.1|205373.1|205461.9|205371.9|205463.4|205373.4|205461.9|205371.9|10
1736928420000|2025-01-15 08:07:00|205460.9|205370.9|205453.7|205363.7|205460.9|205370.9|205451.4|205361.4|10
1736928430000|2025-01-15 08:07:10|205454.9|205364.9|205454.9|205364.9|205455.3|205365.3|205454.9|205364.9|3
1736928440000|2025-01-15 08:07:20|205453.8|205363.8|205444.7|205354.7|205454.1|205364.1|205442.3|205352.3|11
1736928450000|2025-01-15 08:07:30|205443.3|205353.3|205429.2|205339.2|205443.3|205353.3|205428.6|205338.6|6
1736928460000|2025-01-15 08:07:40|205427.6|205337.6|205423.4|205333.4|205427.6|205337.6|205423.4|205333.4|16
1736928470000|2025-01-15 08:07:50|205423.6|205333.6|205424.7|205334.7|205426.6|205336.6|205423.5|205333.5|21
1736928480000|2025-01-15 08:08:00|205425.3|205335.3|205425.3|205335.3|205425.3|205335.3|205422.3|205332.3|17
1736928490000|2025-01-15 08:08:10|205426|205336|205426.5|205336.5|205426.5|205336.5|205425.8|205335.8|12
1736928500000|2025-01-15 08:08:20|205427|205337|205439.1|205349.1|205439.1|205349.1|205426.8|205336.8|10
1736928510000|2025-01-15 08:08:30|205436.6|205346.6|205434.2|205344.2|205436.6|205346.6|205434.2|205344.2|2
1736928520000|2025-01-15 08:08:40|205433.9|205343.9|205433.2|205343.2|205434.2|205344.2|205433.2|205343.2|3
1736928530000|2025-01-15 08:08:50|205433.1|205343.1|205431.4|205341.4|205433.1|205343.1|205429.7|205339.7|3
1736928540000|2025-01-15 08:09:00|205430.4|205340.4|205427.8|205337.8|205431.3|205341.3|205427.2|205337.2|12
1736928550000|2025-01-15 08:09:10|205427.7|205337.7|205428.8|205338.8|205430.4|205340.4|205426|205336|12
1736928560000|2025-01-15 08:09:20|205428.5|205338.5|205424.3|205334.3|205428.5|205338.5|205416.9|205326.9|18
1736928570000|2025-01-15 08:09:30|205423.8|205333.8|205424.2|205334.2|205425.6|205335.6|205417.3|205327.3|21
1736928580000|2025-01-15 08:09:40|205424.6|205334.6|205425.9|205335.9|205426.9|205336.9|205416.6|205326.6|21
1736928590000|2025-01-15 08:09:50|205425.7|205335.7|205425.7|205335.7|205426.4|205336.4|205421.6|205331.6|10
1736928600000|2025-01-15 08:10:00|205425.5|205335.5|205382.9|205292.9|205425.5|205335.5|205371|205281|15
1736928610000|2025-01-15 08:10:10|205383.6|205293.6|205396.9|205306.9|205400.7|205310.7|205383.6|205293.6|6
1736928620000|2025-01-15 08:10:20|205390.3|205300.3|205323.1|205233.1|205390.3|205300.3|205323.1|205233.1|11
1736928630000|2025-01-15 08:10:30|205323.5|205233.5|205329.4|205239.4|205332.7|205242.7|205318.2|205228.2|20
1736928640000|2025-01-15 08:10:40|205329.5|205239.5|205334.3|205244.3|205334.3|205244.3|205327.6|205237.6|8
1736928650000|2025-01-15 08:10:50|205333.8|205243.8|205300.1|205210.1|205333.8|205243.8|205300.1|205210.1|11
1736928660000|2025-01-15 08:11:00|205297.1|205207.1|205287.3|205197.3|205301.5|205211.5|205280.1|205190.1|17
1736928670000|2025-01-15 08:11:10|205283.7|205193.7|205294.8|205204.8|205301|205211|205280.9|205190.9|27
1736928680000|2025-01-15 08:11:20|205287.1|205197.1|205290.6|205200.6|205302.7|205212.7|205282.3|205192.3|16
1736928690000|2025-01-15 08:11:30|205282.3|205192.3|205289.9|205199.9|205290.5|205200.5|205282.3|205192.3|13
1736928700000|2025-01-15 08:11:40|205289.8|205199.8|205280.9|205190.9|205295.2|205205.2|205280.8|205190.8|16
1736928710000|2025-01-15 08:11:50|205280.8|205190.8|205289.2|205199.2|205294.1|205204.1|205280.8|205190.8|15
1736928720000|2025-01-15 08:12:00|205282.1|205192.1|205288.9|205198.9|205297|205207|205281|205191|26
1736928730000|2025-01-15 08:12:10|205289|205199|205291.8|205201.8|205295.4|205205.4|205288.6|205198.6|25
1736928740000|2025-01-15 08:12:20|205289.8|205199.8|205355.5|205265.5|205355.5|205265.5|205289|205199|21
1736928750000|2025-01-15 08:12:30|205352.2|205262.2|205357.2|205267.2|205357.5|205267.5|205350.6|205260.6|5
1736928760000|2025-01-15 08:12:40|205359.2|205269.2|205363.8|205273.8|205365.8|205275.8|205359.2|205269.2|3
1736928770000|2025-01-15 08:12:50|205360.6|205270.6|205360|205270|205360.6|205270.6|205358.7|205268.7|4
1736928780000|2025-01-15 08:13:00|205359.9|205269.9|205333.6|205243.6|205359.9|205269.9|205320.3|205230.3|9
1736928790000|2025-01-15 08:13:10|205333.7|205243.7|205325.3|205235.3|205334|205244|205324.9|205234.9|15
1736928800000|2025-01-15 08:13:20|205325.2|205235.2|205340.6|205250.6|205341.3|205251.3|205325|205235|20
1736928810000|2025-01-15 08:13:30|205340.7|205250.7|205357.7|205267.7|205357.7|205267.7|205340.7|205250.7|15
1736928820000|2025-01-15 08:13:40|205359.7|205269.7|205365.6|205275.6|205365.6|205275.6|205359.7|205269.7|3
1736928830000|2025-01-15 08:13:50|205365.8|205275.8|205365.9|205275.9|205365.9|205275.9|205365.7|205275.7|3
1736928840000|2025-01-15 08:14:00|205369.3|205279.3|205364.9|205274.9|205369.3|205279.3|205361.9|205271.9|7
1736928860000|2025-01-15 08:14:20|205365.1|205275.1|205368.6|205278.6|205368.6|205278.6|205365.1|205275.1|2
1736928870000|2025-01-15 08:14:30|205369.6|205279.6|205368.6|205278.6|205369.6|205279.6|205368.6|205278.6|2
1736928880000|2025-01-15 08:14:40|205369.1|205279.1|205421.2|205331.2|205421.2|205331.2|205369.1|205279.1|5
1736928890000|2025-01-15 08:14:50|205433.4|205343.4|205423|205333|205437.5|205347.5|205421.9|205331.9|24
1736928900000|2025-01-15 08:15:00|205423.1|205333.1|205446.3|205356.3|205460.3|205370.3|205423.1|205333.1|23
1736928910000|2025-01-15 08:15:10|205446.2|205356.2|205447.1|205357.1|205451.5|205361.5|205441.3|205351.3|15
1736928920000|2025-01-15 08:15:20|205447.5|205357.5|205417.3|205327.3|205451.9|205361.9|205411.6|205321.6|16
1736928930000|2025-01-15 08:15:30|205419.4|205329.4|205443.4|205353.4|205447.6|205357.6|205417.7|205327.7|18
1736928940000|2025-01-15 08:15:40|205446.7|205356.7|205448.1|205358.1|205448.1|205358.1|205442.5|205352.5|14
1736928950000|2025-01-15 08:15:50|205451.9|205361.9|205451.9|205361.9|205452.2|205362.2|205451.7|205361.7|6
1736928960000|2025-01-15 08:16:00|205451.8|205361.8|205451.4|205361.4|205456.8|205366.8|205443.5|205353.5|10
1736928970000|2025-01-15 08:16:10|205451.5|205361.5|205454.7|205364.7|205458.8|205368.8|205451.5|205361.5|10
1736928980000|2025-01-15 08:16:20|205452.5|205362.5|205455.2|205365.2|205455.2|205365.2|205450.5|205360.5|9
1736928990000|2025-01-15 08:16:30|205453.2|205363.2|205477|205387|205482.4|205392.4|205453.2|205363.2|19
1736929000000|2025-01-15 08:16:40|205477.5|205387.5|205489.1|205399.1|205491.1|205401.1|205477.5|205387.5|19
1736929010000|2025-01-15 08:16:50|205491.1|205401.1|205491.2|205401.2|205491.2|205401.2|205489.1|205399.1|10
1736929020000|2025-01-15 08:17:00|205492.8|205402.8|205491.3|205401.3|205493|205403|205489.2|205399.2|14
1736929030000|2025-01-15 08:17:10|205489.3|205399.3|205487|205397|205491.5|205401.5|205487|205397|5
1736929040000|2025-01-15 08:17:20|205490.4|205400.4|205487|205397|205490.4|205400.4|205487|205397|4
1736929050000|2025-01-15 08:17:30|205484|205394|205478.1|205388.1|205487|205397|205478.1|205388.1|6
1736929060000|2025-01-15 08:17:40|205481.2|205391.2|205481.5|205391.5|205481.5|205391.5|205480.2|205390.2|7
1736929070000|2025-01-15 08:17:50|205480|205390|205486.2|205396.2|205486.2|205396.2|205480|205390|7
1736929080000|2025-01-15 08:18:00|205486.3|205396.3|205491.6|205401.6|205491.6|205401.6|205486.3|205396.3|9
1736929090000|2025-01-15 08:18:10|205491.8|205401.8|205491.8|205401.8|205491.8|205401.8|205489.6|205399.6|11
1736929110000|2025-01-15 08:18:30|205490.9|205400.9|205490.9|205400.9|205490.9|205400.9|205490.9|205400.9|1
1736929120000|2025-01-15 08:18:40|205491.2|205401.2|205491.2|205401.2|205491.2|205401.2|205491.2|205401.2|1
1736929130000|2025-01-15 08:18:50|205488.7|205398.7|205491.3|205401.3|205491.3|205401.3|205486.7|205396.7|5
1736929140000|2025-01-15 08:19:00|205494.7|205404.7|205496.7|205406.7|205496.7|205406.7|205494.7|205404.7|2
1736929150000|2025-01-15 08:19:10|205494.7|205404.7|205500.2|205410.2|205500.2|205410.2|205494.7|205404.7|10
1736929160000|2025-01-15 08:19:20|205547.2|205457.2|205544.4|205454.4|205556.9|205466.9|205531.3|205441.3|28
1736929170000|2025-01-15 08:19:30|205544.5|205454.5|205547.7|205457.7|205556.4|205466.4|205538.9|205448.9|19
1736929180000|2025-01-15 08:19:40|205550.5|205460.5|205575.5|205485.5|205582.3|205492.3|205550.5|205460.5|22
1736929190000|2025-01-15 08:19:50|205575.4|205485.4|205576.7|205486.7|205584.6|205494.6|205570.2|205480.2|16
1736929200000|2025-01-15 08:20:00|205576.9|205486.9|205595.6|205505.6|205598.1|205508.1|205576.9|205486.9|22
1736929210000|2025-01-15 08:20:10|205595.4|205505.4|205588.3|205498.3|205598.2|205508.2|205586.6|205496.6|21
1736929220000|2025-01-15 08:20:20|205587.7|205497.7|205616.3|205526.3|205619.7|205529.7|205587.7|205497.7|20
1736929230000|2025-01-15 08:20:30|205618.7|205528.7|205616.4|205526.4|205623.6|205533.6|205613.9|205523.9|25
1736929240000|2025-01-15 08:20:40|205611.5|205521.5|205616.3|205526.3|205624.3|205534.3|205611.5|205521.5|25
1736929250000|2025-01-15 08:20:50|205617.9|205527.9|205618.3|205528.3|205624.3|205534.3|205616.3|205526.3|13
1736929260000|2025-01-15 08:21:00|205618.7|205528.7|205617.1|205527.1|205624.4|205534.4|205616.3|205526.3|16
1736929270000|2025-01-15 08:21:10|205615.7|205525.7|205618.9|205528.9|205619.3|205529.3|205611.7|205521.7|23
1736929280000|2025-01-15 08:21:20|205619.1|205529.1|205662.8|205572.8|205673.9|205583.9|205616.7|205526.7|20
1736929290000|2025-01-15 08:21:30|205663|205573|205663|205573|205664|205574|205662|205572|15
1736929300000|2025-01-15 08:21:40|205660.3|205570.3|205625.1|205535.1|205661.3|205571.3|205623.6|205533.6|16
1736929310000|2025-01-15 08:21:50|205625.9|205535.9|205627.5|205537.5|205627.5|205537.5|205625.9|205535.9|7
1736929320000|2025-01-15 08:22:00|205627.3|205537.3|205626.6|205536.6|205627.3|205537.3|205626.6|205536.6|3
1736929330000|2025-01-15 08:22:10|205626.4|205536.4|205611.5|205521.5|205626.4|205536.4|205611.5|205521.5|12
1736929340000|2025-01-15 08:22:20|205613.2|205523.2|205613|205523|205613.5|205523.5|205612.7|205522.7|11
1736929350000|2025-01-15 08:22:30|205613.1|205523.1|205635.7|205545.7|205635.7|205545.7|205613.1|205523.1|3
1736929360000|2025-01-15 08:22:40|205633.8|205543.8|205633.4|205543.4|205633.8|205543.8|205632.6|205542.6|5
1736929370000|2025-01-15 08:22:50|205633|205543|205656.9|205566.9|205659.3|205569.3|205633|205543|10
1736929380000|2025-01-15 08:23:00|205657.6|205567.6|205662.4|205572.4|205663.9|205573.9|205656.9|205566.9|14
1736929390000|2025-01-15 08:23:10|205660.7|205570.7|205659.1|205569.1|205662.4|205572.4|205655.3|205565.3|14
1736929400000|2025-01-15 08:23:20|205657.3|205567.3|205624.9|205534.9|205657.3|205567.3|205624.9|205534.9|17
1736929410000|2025-01-15 08:23:30|205624.7|205534.7|205623.3|205533.3|205629.1|205539.1|205619.3|205529.3|16
1736929420000|2025-01-15 08:23:40|205622|205532|205583.7|205493.7|205623.1|205533.1|205583.6|205493.6|13
1736929430000|2025-01-15 08:23:50|205584.5|205494.5|205587.5|205497.5|205588.8|205498.8|205582.6|205492.6|12
1736929440000|2025-01-15 08:24:00|205587.3|205497.3|205579.9|205489.9|205587.5|205497.5|205579.9|205489.9|14
1736929450000|2025-01-15 08:24:10|205580.2|205490.2|205580.2|205490.2|205581|205491|205580.2|205490.2|7
1736929460000|2025-01-15 08:24:20|205579.9|205489.9|205597.3|205507.3|205599.8|205509.8|205579.9|205489.9|7
1736929470000|2025-01-15 08:24:30|205597.9|205507.9|205594.7|205504.7|205597.9|205507.9|205594.7|205504.7|9
1736929480000|2025-01-15 08:24:40|205594.9|205504.9|205594.8|205504.8|205594.9|205504.9|205593.6|205503.6|8
1736929490000|2025-01-15 08:24:50|205594.4|205504.4|205591.2|205501.2|205594.4|205504.4|205591.2|205501.2|3
1736929500000|2025-01-15 08:25:00|205590.6|205500.6|205584.1|205494.1|205590.6|205500.6|205583.5|205493.5|9
1736929510000|2025-01-15 08:25:10|205583.1|205493.1|205578.7|205488.7|205583.1|205493.1|205576.7|205486.7|9
1736929520000|2025-01-15 08:25:20|205575.3|205485.3|205556.1|205466.1|205575.3|205485.3|205552.5|205462.5|17
1736929530000|2025-01-15 08:25:30|205555.5|205465.5|205549.8|205459.8|205555.5|205465.5|205547.4|205457.4|13
1736929540000|2025-01-15 08:25:40|205550.6|205460.6|205550.4|205460.4|205550.6|205460.6|205550.4|205460.4|2
1736929550000|2025-01-15 08:25:50|205550.1|205460.1|205550.4|205460.4|205550.4|205460.4|205549.9|205459.9|5
1736929560000|2025-01-15 08:26:00|205565.4|205475.4|205564.3|205474.3|205565.4|205475.4|205562.6|205472.6|12
1736929570000|2025-01-15 08:26:10|205565.2|205475.2|205570.5|205480.5|205572.3|205482.3|205565.2|205475.2|12
1736929580000|2025-01-15 08:26:20|205570.7|205480.7|205569.6|205479.6|205570.7|205480.7|205568.7|205478.7|6
1736929590000|2025-01-15 08:26:30|205569.8|205479.8|205574.7|205484.7|205574.7|205484.7|205568.9|205478.9|17
1736929600000|2025-01-15 08:26:40|205574.1|205484.1|205569.1|205479.1|205574.1|205484.1|205567.4|205477.4|10
1736929610000|2025-01-15 08:26:50|205571.4|205481.4|205570.1|205480.1|205579.5|205489.5|205568.7|205478.7|14
1736929620000|2025-01-15 08:27:00|205569.9|205479.9|205570|205480|205570.2|205480.2|205564.9|205474.9|9
1736929630000|2025-01-15 08:27:10|205569.7|205479.7|205578.3|205488.3|205581|205491|205567.8|205477.8|16
1736929640000|2025-01-15 08:27:20|205578.1|205488.1|205569.6|205479.6|205578.1|205488.1|205562.6|205472.6|8
1736929650000|2025-01-15 08:27:30|205568.6|205478.6|205565.2|205475.2|205569.4|205479.4|205565.2|205475.2|11
1736929660000|2025-01-15 08:27:40|205564.6|205474.6|205536.3|205446.3|205567.2|205477.2|205533.8|205443.8|11
1736929670000|2025-01-15 08:27:50|205536.1|205446.1|205543.4|205453.4|205543.5|205453.5|205536.1|205446.1|16
1736929680000|2025-01-15 08:28:00|205542.9|205452.9|205542.7|205452.7|205542.9|205452.9|205540.3|205450.3|11
1736929690000|2025-01-15 08:28:10|205542.8|205452.8|205548.9|205458.9|205549.2|205459.2|205540.3|205450.3|15
1736929700000|2025-01-15 08:28:20|205548.7|205458.7|205549.9|205459.9|205549.9|205459.9|205547.2|205457.2|12
1736929710000|2025-01-15 08:28:30|205549.4|205459.4|205546.2|205456.2|205567.5|205477.5|205543.9|205453.9|16
1736929720000|2025-01-15 08:28:40|205546.7|205456.7|205543.7|205453.7|205546.7|205456.7|205543.7|205453.7|5
1736929730000|2025-01-15 08:28:50|205543.6|205453.6|205537.5|205447.5|205543.6|205453.6|205533.7|205443.7|14
1736929740000|2025-01-15 08:29:00|205537.8|205447.8|205537|205447|205537.8|205447.8|205536.2|205446.2|9
1736929750000|2025-01-15 08:29:10|205536.7|205446.7|205541.5|205451.5|205542|205452|205536.7|205446.7|11
1736929760000|2025-01-15 08:29:20|205543.4|205453.4|205539.9|205449.9|205543.6|205453.6|205534.4|205444.4|17
1736929770000|2025-01-15 08:29:30|205539.7|205449.7|205532.3|205442.3|205540.2|205450.2|205532.3|205442.3|11
1736929780000|2025-01-15 08:29:40|205534|205444|205534.3|205444.3|205538.1|205448.1|205532.4|205442.4|12
1736929790000|2025-01-15 08:29:50|205536.1|205446.1|205531.3|205441.3|205536.1|205446.1|205528.7|205438.7|5
1736929800000|2025-01-15 08:30:00|205533.4|205443.4|205532|205442|205536.4|205446.4|205531.8|205441.8|7
1736929810000|2025-01-15 08:30:10|205531.8|205441.8|205535.7|205445.7|205537.5|205447.5|205531.8|205441.8|5
1736929820000|2025-01-15 08:30:20|205537.5|205447.5|205538.5|205448.5|205539.3|205449.3|205537.5|205447.5|6
1736929830000|2025-01-15 08:30:30|205538|205448|205543.6|205453.6|205550.5|205460.5|205538|205448|15
1736929840000|2025-01-15 08:30:40|205544.6|205454.6|205544.4|205454.4|205545.2|205455.2|205543.9|205453.9|10
1736929850000|2025-01-15 08:30:50|205544.7|205454.7|205548|205458|205551.6|205461.6|205544.7|205454.7|9
1736929860000|2025-01-15 08:31:00|205549.3|205459.3|205567|205477|205570.7|205480.7|205548.1|205458.1|7
1736929870000|2025-01-15 08:31:10|205567.7|205477.7|205567.9|205477.9|205568.7|205478.7|205566.6|205476.6|12
1736929880000|2025-01-15 08:31:20|205569.5|205479.5|205569|205479|205569.5|205479.5|205564.9|205474.9|8
1736929890000|2025-01-15 08:31:30|205567.5|205477.5|205565.8|205475.8|205567.5|205477.5|205565.3|205475.3|8
1736929900000|2025-01-15 08:31:40|205566.3|205476.3|205569.1|205479.1|205572.1|205482.1|205566|205476|11
1736929910000|2025-01-15 08:31:50|205567.3|205477.3|205568.3|205478.3|205568.3|205478.3|205567.3|205477.3|2
1736929920000|2025-01-15 08:32:00|205565.9|205475.9|205567.6|205477.6|205568.4|205478.4|205565.9|205475.9|6
1736929930000|2025-01-15 08:32:10|205566.5|205476.5|205570|205480|205570|205480|205563.2|205473.2|9
1736929940000|2025-01-15 08:32:20|205571.4|205481.4|205571.1|205481.1|205571.9|205481.9|205569.7|205479.7|5
1736929950000|2025-01-15 08:32:30|205569.6|205479.6|205570.5|205480.5|205570.5|205480.5|205569.4|205479.4|5
1736929960000|2025-01-15 08:32:40|205570|205480|205570|205480|205572.2|205482.2|205570|205480|4
1736929970000|2025-01-15 08:32:50|205572.7|205482.7|205575.7|205485.7|205578.6|205488.6|205572.7|205482.7|9
1736929980000|2025-01-15 08:33:00|205574.2|205484.2|205573.1|205483.1|205574.6|205484.6|205573.1|205483.1|3
1736929990000|2025-01-15 08:33:10|205573.5|205483.5|205575.8|205485.8|205577.6|205487.6|205573.1|205483.1|11
1736930000000|2025-01-15 08:33:20|205574|205484|205577.4|205487.4|205577.4|205487.4|205574|205484|3
1736930010000|2025-01-15 08:33:30|205575.9|205485.9|205576.3|205486.3|205576.3|205486.3|205575.9|205485.9|2
1736930020000|2025-01-15 08:33:40|205576.7|205486.7|205576.3|205486.3|205576.7|205486.7|205576.3|205486.3|2
1736930030000|2025-01-15 08:33:50|205577.1|205487.1|205619.4|205529.4|205620.2|205530.2|205577.1|205487.1|10
1736930040000|2025-01-15 08:34:00|205620.6|205530.6|205590.5|205500.5|205621.8|205531.8|205585.3|205495.3|10
1736930050000|2025-01-15 08:34:10|205590.9|205500.9|205611|205521|205613.5|205523.5|205590.9|205500.9|10
1736930060000|2025-01-15 08:34:20|205610.5|205520.5|205613.7|205523.7|205613.7|205523.7|205610.5|205520.5|4
1736930070000|2025-01-15 08:34:30|205611.6|205521.6|205612.8|205522.8|205612.8|205522.8|205609|205519|6
1736930080000|2025-01-15 08:34:40|205613|205523|205613|205523|205613|205523|205612.6|205522.6|4
1736930090000|2025-01-15 08:34:50|205615|205525|205617.2|205527.2|205618|205528|205615|205525|7
1736930100000|2025-01-15 08:35:00|205616.9|205526.9|205591.5|205501.5|205616.9|205526.9|205587.5|205497.5|11
1736930110000|2025-01-15 08:35:10|205591.7|205501.7|205581.2|205491.2|205591.7|205501.7|205580.8|205490.8|18
1736930120000|2025-01-15 08:35:20|205580.4|205490.4|205582.7|205492.7|205582.7|205492.7|205580.4|205490.4|3
1736930130000|2025-01-15 08:35:30|205583.2|205493.2|205581|205491|205583.2|205493.2|205580.4|205490.4|10
1736930140000|2025-01-15 08:35:40|205580.3|205490.3|205584|205494|205585.3|205495.3|205580.3|205490.3|8
1736930150000|2025-01-15 08:35:50|205581.5|205491.5|205591.9|205501.9|205592.3|205502.3|205581.5|205491.5|7
1736930160000|2025-01-15 08:36:00|205593.1|205503.1|205583.3|205493.3|205593.1|205503.1|205583.3|205493.3|6
1736930170000|2025-01-15 08:36:10|205583.5|205493.5|205582.9|205492.9|205584.1|205494.1|205582.9|205492.9|12
1736930180000|2025-01-15 08:36:20|205583.1|205493.1|205583.7|205493.7|205583.9|205493.9|205582.5|205492.5|9
1736930190000|2025-01-15 08:36:30|205583.9|205493.9|205585.5|205495.5|205585.5|205495.5|205583.9|205493.9|5
1736930200000|2025-01-15 08:36:40|205586.5|205496.5|205593.7|205503.7|205593.8|205503.8|205586.5|205496.5|6
1736930210000|2025-01-15 08:36:50|205594.1|205504.1|205614|205524|205616.6|205526.6|205594.1|205504.1|5
1736930220000|2025-01-15 08:37:00|205614.3|205524.3|205614.1|205524.1|205614.3|205524.3|205612.1|205522.1|6
1736930230000|2025-01-15 08:37:10|205612.6|205522.6|205598.1|205508.1|205616.1|205526.1|205598.1|205508.1|11
1736930240000|2025-01-15 08:37:20|205597.7|205507.7|205596.1|205506.1|205597.9|205507.9|205596.1|205506.1|7
1736930250000|2025-01-15 08:37:30|205596.7|205506.7|205583.7|205493.7|205596.7|205506.7|205583.7|205493.7|9
1736930260000|2025-01-15 08:37:40|205583.5|205493.5|205583.5|205493.5|205583.5|205493.5|205583.5|205493.5|1
1736930270000|2025-01-15 08:37:50|205583.3|205493.3|205583.3|205493.3|205583.3|205493.3|205583.3|205493.3|1
1736930280000|2025-01-15 08:38:00|205583.7|205493.7|205592.4|205502.4|205592.4|205502.4|205583.7|205493.7|4
1736930290000|2025-01-15 08:38:10|205594.9|205504.9|205608.6|205518.6|205615.4|205525.4|205594.9|205504.9|13
1736930300000|2025-01-15 08:38:20|205610.8|205520.8|205611.9|205521.9|205613.2|205523.2|205605.7|205515.7|17
1736930310000|2025-01-15 08:38:30|205614.1|205524.1|205618.6|205528.6|205620.3|205530.3|205614.1|205524.1|9
1736930320000|2025-01-15 08:38:40|205621.1|205531.1|205618.6|205528.6|205621.1|205531.1|205618.6|205528.6|5
1736930340000|2025-01-15 08:39:00|205618|205528|205618.5|205528.5|205619.7|205529.7|205618|205528|3
1736930360000|2025-01-15 08:39:20|205618.2|205528.2|205618.2|205528.2|205618.2|205528.2|205618.2|205528.2|1
1736930390000|2025-01-15 08:39:50|205616.2|205526.2|205617.8|205527.8|205617.8|205527.8|205616.2|205526.2|2
1736930400000|2025-01-15 08:40:00|205618|205528|205586.7|205496.7|205618|205528|205579.7|205489.7|8
1736930410000|2025-01-15 08:40:10|205585.9|205495.9|205592.8|205502.8|205592.8|205502.8|205585.7|205495.7|9
1736930420000|2025-01-15 08:40:20|205593.4|205503.4|205587.8|205497.8|205593.4|205503.4|205587.4|205497.4|5
1736930430000|2025-01-15 08:40:30|205588.7|205498.7|205587|205497|205593.4|205503.4|205587|205497|10
1736930440000|2025-01-15 08:40:40|205589.4|205499.4|205594.5|205504.5|205594.5|205504.5|205587|205497|8
1736930450000|2025-01-15 08:40:50|205591|205501|205591.7|205501.7|205591.7|205501.7|205591|205501|2
1736930460000|2025-01-15 08:41:00|205594.3|205504.3|205588.3|205498.3|205594.3|205504.3|205587.7|205497.7|7
1736930470000|2025-01-15 08:41:10|205589.8|205499.8|205587|205497|205589.8|205499.8|205584.3|205494.3|13
1736930480000|2025-01-15 08:41:20|205585.8|205495.8|205590.1|205500.1|205590.1|205500.1|205585.8|205495.8|6
1736930490000|2025-01-15 08:41:30|205591.4|205501.4|205589.9|205499.9|205591.4|205501.4|205589.9|205499.9|8
1736930500000|2025-01-15 08:41:40|205590.1|205500.1|205590.9|205500.9|205590.9|205500.9|205590.1|205500.1|2
1736930510000|2025-01-15 08:41:50|205590.5|205500.5|205591.7|205501.7|205592.3|205502.3|205578.2|205488.2|11
1736930520000|2025-01-15 08:42:00|205591.9|205501.9|205614|205524|205616.9|205526.9|205589.6|205499.6|14
1736930530000|2025-01-15 08:42:10|205613.5|205523.5|205585.7|205495.7|205613.5|205523.5|205581.8|205491.8|8
1736930540000|2025-01-15 08:42:20|205587|205497|205615.9|205525.9|205615.9|205525.9|205587|205497|11
1736930550000|2025-01-15 08:42:30|205617.1|205527.1|205617.1|205527.1|205617.1|205527.1|205617.1|205527.1|1
1736930570000|2025-01-15 08:42:50|205617.3|205527.3|205658.2|205568.2|205658.2|205568.2|205617.3|205527.3|7
1736930580000|2025-01-15 08:43:00|205657.1|205567.1|205663.2|205573.2|205663.2|205573.2|205657.1|205567.1|5
1736930590000|2025-01-15 08:43:10|205661.3|205571.3|205660|205570|205664.1|205574.1|205660|205570|4
1736930600000|2025-01-15 08:43:20|205658.3|205568.3|205662.2|205572.2|205662.2|205572.2|205658.3|205568.3|4
1736930610000|2025-01-15 08:43:30|205664.4|205574.4|205657.2|205567.2|205664.4|205574.4|205657.2|205567.2|7
1736930620000|2025-01-15 08:43:40|205656.4|205566.4|205657|205567|205657|205567|205656.4|205566.4|2
1736930630000|2025-01-15 08:43:50|205655.8|205565.8|205655.9|205565.9|205656.3|205566.3|205655.8|205565.8|5
1736930640000|2025-01-15 08:44:00|205653.7|205563.7|205653.7|205563.7|205653.7|205563.7|205653.7|205563.7|1
1736930650000|2025-01-15 08:44:10|205653.3|205563.3|205653.3|205563.3|205653.3|205563.3|205653.3|205563.3|1
1736930660000|2025-01-15 08:44:20|205653.1|205563.1|205657.3|205567.3|205657.3|205567.3|205653.1|205563.1|4
1736930670000|2025-01-15 08:44:30|205656.4|205566.4|205656.5|205566.5|205660.4|205570.4|205653.5|205563.5|8
1736930680000|2025-01-15 08:44:40|205654.3|205564.3|205652.7|205562.7|205654.3|205564.3|205651.7|205561.7|6
1736930690000|2025-01-15 08:44:50|205650.7|205560.7|205649.9|205559.9|205650.7|205560.7|205649.5|205559.5|3
1736930700000|2025-01-15 08:45:00|205650.3|205560.3|205652.7|205562.7|205656.5|205566.5|205650.3|205560.3|4
1736930710000|2025-01-15 08:45:10|205655|205565|205658.9|205568.9|205658.9|205568.9|205655|205565|3
1736930720000|2025-01-15 08:45:20|205656.5|205566.5|205658.8|205568.8|205658.8|205568.8|205655.5|205565.5|6
1736930730000|2025-01-15 08:45:30|205658.4|205568.4|205658.4|205568.4|205658.4|205568.4|205658.4|205568.4|1
1736930740000|2025-01-15 08:45:40|205659.2|205569.2|205660.5|205570.5|205662.5|205572.5|205659.2|205569.2|6
1736930750000|2025-01-15 08:45:50|205661.3|205571.3|205661|205571|205661.3|205571.3|205653.2|205563.2|10
1736930760000|2025-01-15 08:46:00|205659.7|205569.7|205657.7|205567.7|205659.7|205569.7|205657.7|205567.7|2
1736930770000|2025-01-15 08:46:10|205658.9|205568.9|205657.3|205567.3|205658.9|205568.9|205657.3|205567.3|2
1736930780000|2025-01-15 08:46:20|205656.9|205566.9|205662.1|205572.1|205662.1|205572.1|205655.7|205565.7|10
1736930790000|2025-01-15 08:46:30|205661.7|205571.7|205661.9|205571.9|205666.1|205576.1|205660.8|205570.8|7
1736930800000|2025-01-15 08:46:40|205661.6|205571.6|205661.7|205571.7|205661.7|205571.7|205661.6|205571.6|2
1736930810000|2025-01-15 08:46:50|205661|205571|205664|205574|205664|205574|205660.2|205570.2|6
1736930820000|2025-01-15 08:47:00|205661.7|205571.7|205654.4|205564.4|205661.7|205571.7|205654.2|205564.2|9
1736930830000|2025-01-15 08:47:10|205653.5|205563.5|205654.5|205564.5|205654.5|205564.5|205653.5|205563.5|2
1736930840000|2025-01-15 08:47:20|205657.4|205567.4|205657.2|205567.2|205657.4|205567.4|205657.2|205567.2|2
1736930850000|2025-01-15 08:47:30|205652.5|205562.5|205656.6|205566.6|205656.6|205566.6|205652.5|205562.5|3
1736930860000|2025-01-15 08:47:40|205655.8|205565.8|205652.8|205562.8|205657.9|205567.9|205652.8|205562.8|9
1736930870000|2025-01-15 08:47:50|205652.4|205562.4|205644.8|205554.8|205652.4|205562.4|205644.3|205554.3|6
1736930880000|2025-01-15 08:48:00|205644.4|205554.4|205623.9|205533.9|205644.4|205554.4|205623.9|205533.9|12
1736930890000|2025-01-15 08:48:10|205621.1|205531.1|205623.1|205533.1|205623.8|205533.8|205620.9|205530.9|14
1736930900000|2025-01-15 08:48:20|205622.6|205532.6|205624.2|205534.2|205624.2|205534.2|205622.4|205532.4|11
1736930910000|2025-01-15 08:48:30|205621.4|205531.4|205624.4|205534.4|205624.4|205534.4|205621.4|205531.4|3
1736930920000|2025-01-15 08:48:40|205625.5|205535.5|205625.7|205535.7|205625.7|205535.7|205625.3|205535.3|3
1736930930000|2025-01-15 08:48:50|205625.5|205535.5|205614.4|205524.4|205625.5|205535.5|205612.4|205522.4|9
1736930940000|2025-01-15 08:49:00|205614.1|205524.1|205614.6|205524.6|205615|205525|205614.1|205524.1|5
1736930950000|2025-01-15 08:49:10|205616.8|205526.8|205617.6|205527.6|205620|205530|205610.6|205520.6|15
1736930960000|2025-01-15 08:49:20|205617.8|205527.8|205611.5|205521.5|205617.8|205527.8|205611.1|205521.1|12
1736930970000|2025-01-15 08:49:30|205610.2|205520.2|205611.1|205521.1|205612.4|205522.4|205609.6|205519.6|15
1736930980000|2025-01-15 08:49:40|205611.7|205521.7|205611.7|205521.7|205624.9|205534.9|205611.7|205521.7|17
1736930990000|2025-01-15 08:49:50|205611.1|205521.1|205612.6|205522.6|205614.8|205524.8|205611.1|205521.1|18
1736931000000|2025-01-15 08:50:00|205612.1|205522.1|205611.1|205521.1|205612.1|205522.1|205611.1|205521.1|9
1736931010000|2025-01-15 08:50:10|205611.6|205521.6|205614|205524|205621.6|205531.6|205611.1|205521.1|15
1736931020000|2025-01-15 08:50:20|205614.2|205524.2|205622.7|205532.7|205627.7|205537.7|205610.9|205520.9|29
1736931030000|2025-01-15 08:50:30|205623.4|205533.4|205622.5|205532.5|205633.4|205543.4|205611|205521|32
1736931040000|2025-01-15 08:50:40|205614.8|205524.8|205614.2|205524.2|205624.6|205534.6|205611.4|205521.4|30
1736931050000|2025-01-15 08:50:50|205614.7|205524.7|205613.9|205523.9|205619.7|205529.7|205613.5|205523.5|18
1736931060000|2025-01-15 08:51:00|205613.3|205523.3|205606.9|205516.9|205613.3|205523.3|205605.5|205515.5|10
1736931070000|2025-01-15 08:51:10|205607.1|205517.1|205606.3|205516.3|205607.1|205517.1|205605.3|205515.3|4
1736931080000|2025-01-15 08:51:20|205607.9|205517.9|205614.1|205524.1|205620.4|205530.4|205607.9|205517.9|21
1736931090000|2025-01-15 08:51:30|205613.9|205523.9|205610.8|205520.8|205614.3|205524.3|205609.9|205519.9|13
1736931100000|2025-01-15 08:51:40|205611.6|205521.6|205608.6|205518.6|205611.6|205521.6|205602.1|205512.1|12
1736931110000|2025-01-15 08:51:50|205612.1|205522.1|205608.2|205518.2|205612.1|205522.1|205607.5|205517.5|12
1736931120000|2025-01-15 08:52:00|205609.1|205519.1|205606|205516|205614.7|205524.7|205606|205516|16
1736931130000|2025-01-15 08:52:10|205605.7|205515.7|205608.4|205518.4|205609.1|205519.1|205604.7|205514.7|15
1736931140000|2025-01-15 08:52:20|205612.5|205522.5|205612|205522|205615.2|205525.2|205607.6|205517.6|21
1736931150000|2025-01-15 08:52:30|205610.9|205520.9|205608.7|205518.7|205613.2|205523.2|205608.6|205518.6|13
1736931160000|2025-01-15 08:52:40|205609.5|205519.5|205610.1|205520.1|205610.1|205520.1|205609.5|205519.5|6
1736931170000|2025-01-15 08:52:50|205609.9|205519.9|205612.1|205522.1|205612.8|205522.8|205609.9|205519.9|16
1736931180000|2025-01-15 08:53:00|205610.9|205520.9|205613.4|205523.4|205618.1|205528.1|205609.9|205519.9|18
1736931190000|2025-01-15 08:53:10|205614.6|205524.6|205642.8|205552.8|205642.8|205552.8|205614.6|205524.6|29
1736931200000|2025-01-15 08:53:20|205640.1|205550.1|205646.2|205556.2|205651.2|205561.2|205640.1|205550.1|24
1736931210000|2025-01-15 08:53:30|205648.8|205558.8|205649.5|205559.5|205656.1|205566.1|205643.6|205553.6|36
1736931220000|2025-01-15 08:53:40|205650.6|205560.6|205652.7|205562.7|205659.7|205569.7|205647.6|205557.6|21
1736931230000|2025-01-15 08:53:50|205650.6|205560.6|205649.5|205559.5|205652.9|205562.9|205649.2|205559.2|9
1736931240000|2025-01-15 08:54:00|205648.2|205558.2|205650.5|205560.5|205652.5|205562.5|205645|205555|17
1736931250000|2025-01-15 08:54:10|205649.2|205559.2|205652.8|205562.8|205658|205568|205649.2|205559.2|14
1736931260000|2025-01-15 08:54:20|205653.8|205563.8|205632.5|205542.5|205653.8|205563.8|205632.5|205542.5|18
1736931270000|2025-01-15 08:54:30|205630.9|205540.9|205630.1|205540.1|205631.3|205541.3|205629.9|205539.9|10
1736931280000|2025-01-15 08:54:40|205629.9|205539.9|205630.3|205540.3|205632.5|205542.5|205629.9|205539.9|6
1736931290000|2025-01-15 08:54:50|205629.6|205539.6|205626.7|205536.7|205630.3|205540.3|205624.9|205534.9|15
1736931300000|2025-01-15 08:55:00|205626.5|205536.5|205631.5|205541.5|205631.5|205541.5|205626.3|205536.3|18
1736931310000|2025-01-15 08:55:10|205631.3|205541.3|205629.7|205539.7|205631.9|205541.9|205629.7|205539.7|6
1736931320000|2025-01-15 08:55:20|205631.3|205541.3|205628.1|205538.1|205638|205548|205627.5|205537.5|21
1736931330000|2025-01-15 08:55:30|205627.9|205537.9|205626|205536|205631.1|205541.1|205624.3|205534.3|33
1736931340000|2025-01-15 08:55:40|205625.5|205535.5|205619|205529|205628.2|205538.2|205605|205515|28
1736931350000|2025-01-15 08:55:50|205619.2|205529.2|205620|205530|205626|205536|205619|205529|15
1736931360000|2025-01-15 08:56:00|205618.3|205528.3|205614|205524|205619.8|205529.8|205612.5|205522.5|19
1736931370000|2025-01-15 08:56:10|205614.2|205524.2|205616.9|205526.9|205617.7|205527.7|205612.4|205522.4|11
1736931380000|2025-01-15 08:56:20|205615.3|205525.3|205610.1|205520.1|205616.1|205526.1|205609.9|205519.9|12
1736931390000|2025-01-15 08:56:30|205609.9|205519.9|205611.4|205521.4|205615.2|205525.2|205609.9|205519.9|10
1736931400000|2025-01-15 08:56:40|205611.5|205521.5|205611.4|205521.4|205611.5|205521.5|205611|205521|6
1736931410000|2025-01-15 08:56:50|205610|205520|205613.2|205523.2|205613.2|205523.2|205609.4|205519.4|6
1736931420000|2025-01-15 08:57:00|205610.6|205520.6|205610.3|205520.3|205610.6|205520.6|205609.7|205519.7|6
1736931430000|2025-01-15 08:57:10|205609.7|205519.7|205610.3|205520.3|205613.7|205523.7|205609.7|205519.7|9
1736931440000|2025-01-15 08:57:20|205609.1|205519.1|205570.8|205480.8|205609.1|205519.1|205563.8|205473.8|21
1736931450000|2025-01-15 08:57:30|205578.5|205488.5|205571.4|205481.4|205581.3|205491.3|205570.5|205480.5|17
1736931460000|2025-01-15 08:57:40|205569.7|205479.7|205569.8|205479.8|205578.3|205488.3|205567.9|205477.9|17
1736931470000|2025-01-15 08:57:50|205569.9|205479.9|205583.8|205493.8|205584.6|205494.6|205569.8|205479.8|23
1736931480000|2025-01-15 08:58:00|205570.2|205480.2|205568.5|205478.5|205577.9|205487.9|205564.4|205474.4|16
1736931490000|2025-01-15 08:58:10|205568.8|205478.8|205559.6|205469.6|205568.8|205478.8|205556.3|205466.3|13
1736931500000|2025-01-15 08:58:20|205564.3|205474.3|205572|205482|205579.5|205489.5|205564.3|205474.3|21
1736931510000|2025-01-15 08:58:30|205574|205484|205576.3|205486.3|205576.6|205486.6|205570.3|205480.3|7
1736931520000|2025-01-15 08:58:40|205577.7|205487.7|205574.1|205484.1|205578.6|205488.6|205574.1|205484.1|18
1736931530000|2025-01-15 08:58:50|205574.8|205484.8|205576.6|205486.6|205577.8|205487.8|205568.3|205478.3|20
1736931540000|2025-01-15 08:59:00|205576.8|205486.8|205594.8|205504.8|205596.7|205506.7|205576.8|205486.8|14
1736931550000|2025-01-15 08:59:10|205595.4|205505.4|205592.6|205502.6|205595.9|205505.9|205592|205502|7
1736931560000|2025-01-15 08:59:20|205594.1|205504.1|205594.2|205504.2|205594.2|205504.2|205594.1|205504.1|2
1736931570000|2025-01-15 08:59:30|205594.1|205504.1|205595.8|205505.8|205598.9|205508.9|205594.1|205504.1|17
1736931580000|2025-01-15 08:59:40|205595.9|205505.9|205595.9|205505.9|205595.9|205505.9|205595.9|205505.9|1
1736931590000|2025-01-15 08:59:50|205599.6|205509.6|205595.7|205505.7|205601.3|205511.3|205594.6|205504.6|12
1736931600000|2025-01-15 09:00:00|205593.7|205503.7|205531.4|205441.4|205593.7|205503.7|205531.4|205441.4|33
1736931610000|2025-01-15 09:00:10|205531|205441|205521.3|205431.3|205531|205441|205518.7|205428.7|10
1736931620000|2025-01-15 09:00:20|205520.8|205430.8|205510.1|205420.1|205521.9|205431.9|205497.3|205407.3|17
1736931630000|2025-01-15 09:00:30|205508.5|205418.5|205504.6|205414.6|205509.9|205419.9|205501.1|205411.1|17
1736931640000|2025-01-15 09:00:40|205503.2|205413.2|205491|205401|205510.7|205420.7|205489.6|205399.6|30
1736931650000|2025-01-15 09:00:50|205490.2|205400.2|205502.5|205412.5|205503.6|205413.6|205486.7|205396.7|22
1736931660000|2025-01-15 09:01:00|205501.9|205411.9|205492.1|205402.1|205501.9|205411.9|205487.4|205397.4|9
1736931670000|2025-01-15 09:01:10|205493.4|205403.4|205514.1|205424.1|205516|205426|205493.4|205403.4|28
1736931680000|2025-01-15 09:01:20|205515.5|205425.5|205514.2|205424.2|205519.7|205429.7|205514.2|205424.2|16
1736931690000|2025-01-15 09:01:30|205505.3|205415.3|205513.5|205423.5|205513.5|205423.5|205505.3|205415.3|30
1736931700000|2025-01-15 09:01:40|205513.3|205423.3|205516.8|205426.8|205520.5|205430.5|205510.2|205420.2|25
1736931710000|2025-01-15 09:01:50|205517.4|205427.4|205517.7|205427.7|205519.3|205429.3|205516.2|205426.2|11
1736931720000|2025-01-15 09:02:00|205519.7|205429.7|205524.6|205434.6|205524.6|205434.6|205519.7|205429.7|14
1736931730000|2025-01-15 09:02:10|205524.2|205434.2|205531.2|205441.2|205533.7|205443.7|205524.2|205434.2|13
1736931740000|2025-01-15 09:02:20|205522.2|205432.2|205511.4|205421.4|205522.2|205432.2|205507|205417|26
1736931750000|2025-01-15 09:02:30|205510.1|205420.1|205483.9|205393.9|205515|205425|205483.7|205393.7|20
1736931760000|2025-01-15 09:02:40|205483.3|205393.3|205480.5|205390.5|205488.9|205398.9|205479.2|205389.2|11
1736931770000|2025-01-15 09:02:50|205479.9|205389.9|205459.8|205369.8|205480.5|205390.5|205456.7|205366.7|26
1736931780000|2025-01-15 09:03:00|205460.3|205370.3|205448.1|205358.1|205460.3|205370.3|205445.7|205355.7|26
1736931790000|2025-01-15 09:03:10|205447.9|205357.9|205446.1|205356.1|205452.2|205362.2|205441.9|205351.9|24
1736931800000|2025-01-15 09:03:20|205446.9|205356.9|205446.9|205356.9|205447.1|205357.1|205445.1|205355.1|5
1736931810000|2025-01-15 09:03:30|205445.2|205355.2|205438.3|205348.3|205445.2|205355.2|205434.9|205344.9|8
1736931820000|2025-01-15 09:03:40|205437.7|205347.7|205441.9|205351.9|205447.6|205357.6|205437.2|205347.2|6
1736931830000|2025-01-15 09:03:50|205439.6|205349.6|205443.9|205353.9|205449.9|205359.9|205434.9|205344.9|19
1736931840000|2025-01-15 09:04:00|205442.9|205352.9|205446.4|205356.4|205450.9|205360.9|205439.7|205349.7|18
1736931850000|2025-01-15 09:04:10|205445.2|205355.2|205444.6|205354.6|205448.8|205358.8|205441|205351|20
1736931860000|2025-01-15 09:04:20|205448.5|205358.5|205446.2|205356.2|205450.7|205360.7|205445.1|205355.1|4
1736931870000|2025-01-15 09:04:30|205457.2|205367.2|205461.5|205371.5|205466.7|205376.7|205457.2|205367.2|23
1736931880000|2025-01-15 09:04:40|205461.4|205371.4|205452|205362|205462.8|205372.8|205449.6|205359.6|11
1736931890000|2025-01-15 09:04:50|205460.4|205370.4|205464.1|205374.1|205469.2|205379.2|205457.1|205367.1|21
1736931900000|2025-01-15 09:05:00|205464|205374|205467|205377|205467|205377|205464|205374|7
1736931910000|2025-01-15 09:05:10|205467.3|205377.3|205464.8|205374.8|205471.3|205381.3|205464.8|205374.8|10
1736931920000|2025-01-15 09:05:20|205464.7|205374.7|205469.1|205379.1|205469.1|205379.1|205464.4|205374.4|12
1736931930000|2025-01-15 09:05:30|205468.4|205378.4|205490|205400|205490|205400|205466.2|205376.2|6
1736931940000|2025-01-15 09:05:40|205488.3|205398.3|205485.8|205395.8|205495.1|205405.1|205484.2|205394.2|14
1736931950000|2025-01-15 09:05:50|205485.4|205395.4|205483|205393|205485.4|205395.4|205483|205393|4
1736931960000|2025-01-15 09:06:00|205484.7|205394.7|205481.2|205391.2|205486.7|205396.7|205477.7|205387.7|11
1736931970000|2025-01-15 09:06:10|205484.4|205394.4|205485.3|205395.3|205488.1|205398.1|205481|205391|15
1736931980000|2025-01-15 09:06:20|205486.8|205396.8|205486.2|205396.2|205491.3|205401.3|205482.2|205392.2|13
1736931990000|2025-01-15 09:06:30|205486.8|205396.8|205478.7|205388.7|205490.6|205400.6|205478.7|205388.7|16
1736932000000|2025-01-15 09:06:40|205479.1|205389.1|205478.1|205388.1|205479.1|205389.1|205477.1|205387.1|4
1736932010000|2025-01-15 09:06:50|205479.3|205389.3|205479.1|205389.1|205480.7|205390.7|205479.1|205389.1|3
1736932020000|2025-01-15 09:07:00|205480.5|205390.5|205490.8|205400.8|205492.8|205402.8|205477.7|205387.7|14
1736932030000|2025-01-15 09:07:10|205492.7|205402.7|205492|205402|205492.7|205402.7|205486.5|205396.5|13
1736932040000|2025-01-15 09:07:20|205485.8|205395.8|205491.9|205401.9|205495.6|205405.6|205485.8|205395.8|14
1736932050000|2025-01-15 09:07:30|205491.1|205401.1|205486.2|205396.2|205491.9|205401.9|205485|205395|19
1736932060000|2025-01-15 09:07:40|205486.4|205396.4|205478.2|205388.2|205488.4|205398.4|205477.3|205387.3|24
1736932070000|2025-01-15 09:07:50|205477.2|205387.2|205475|205385|205478.2|205388.2|205474.1|205384.1|10
1736932080000|2025-01-15 09:08:00|205475.4|205385.4|205478.4|205388.4|205480.4|205390.4|205475.4|205385.4|15
1736932090000|2025-01-15 09:08:10|205483.2|205393.2|205483.5|205393.5|205491.5|205401.5|205479.4|205389.4|25
1736932100000|2025-01-15 09:08:20|205487.4|205397.4|205482.8|205392.8|205489.4|205399.4|205482.7|205392.7|25
1736932110000|2025-01-15 09:08:30|205483.4|205393.4|205482.9|205392.9|205494.4|205404.4|205482.2|205392.2|20
1736932120000|2025-01-15 09:08:40|205480.5|205390.5|205477.4|205387.4|205483.1|205393.1|205474.7|205384.7|17
1736932130000|2025-01-15 09:08:50|205475.5|205385.5|205476.1|205386.1|205480.2|205390.2|205474.2|205384.2|21
1736932140000|2025-01-15 09:09:00|205474.8|205384.8|205477.8|205387.8|205481.1|205391.1|205474.8|205384.8|20
1736932150000|2025-01-15 09:09:10|205478|205388|205478|205388|205478.4|205388.4|205477.7|205387.7|9
1736932160000|2025-01-15 09:09:20|205481|205391|205480.2|205390.2|205482|205392|205476.9|205386.9|17
1736932170000|2025-01-15 09:09:30|205479.8|205389.8|205481.2|205391.2|205485|205395|205476.5|205386.5|20
1736932180000|2025-01-15 09:09:40|205480.4|205390.4|205483.6|205393.6|205486.4|205396.4|205480.4|205390.4|20
1736932190000|2025-01-15 09:09:50|205483.4|205393.4|205477.9|205387.9|205483.4|205393.4|205475.4|205385.4|22
1736932200000|2025-01-15 09:10:00|205477.7|205387.7|205455.1|205365.1|205478.2|205388.2|205455.1|205365.1|20
1736932210000|2025-01-15 09:10:10|205456.3|205366.3|205448.2|205358.2|205459.7|205369.7|205444.7|205354.7|26
1736932220000|2025-01-15 09:10:20|205448.3|205358.3|205455.6|205365.6|205471.2|205381.2|205448.3|205358.3|25
1736932230000|2025-01-15 09:10:30|205455.2|205365.2|205443.2|205353.2|205456.3|205366.3|205428.3|205338.3|26
1736932240000|2025-01-15 09:10:40|205442.5|205352.5|205445.1|205355.1|205450.4|205360.4|205438|205348|28
1736932250000|2025-01-15 09:10:50|205445.3|205355.3|205440.1|205350.1|205447.3|205357.3|205438.6|205348.6|14
1736932260000|2025-01-15 09:11:00|205438.6|205348.6|205414.3|205324.3|205438.6|205348.6|205405.9|205315.9|26
1736932270000|2025-01-15 09:11:10|205413.4|205323.4|205413.4|205323.4|205418|205328|205413.4|205323.4|17
1736932280000|2025-01-15 09:11:20|205411.1|205321.1|205407.4|205317.4|205411.1|205321.1|205401|205311|9
1736932290000|2025-01-15 09:11:30|205406.8|205316.8|205411.8|205321.8|205411.8|205321.8|205406.6|205316.6|8
1736932300000|2025-01-15 09:11:40|205410.9|205320.9|205381.9|205291.9|205411.5|205321.5|205378.2|205288.2|20
1736932310000|2025-01-15 09:11:50|205380|205290|205374.2|205284.2|205385.3|205295.3|205372.6|205282.6|16
1736932320000|2025-01-15 09:12:00|205374.3|205284.3|205368.9|205278.9|205374.3|205284.3|205364.8|205274.8|20
1736932330000|2025-01-15 09:12:10|205368.8|205278.8|205371|205281|205372.7|205282.7|205363.8|205273.8|16
1736932340000|2025-01-15 09:12:20|205370.7|205280.7|205353.4|205263.4|205370.7|205280.7|205352.6|205262.6|14
1736932350000|2025-01-15 09:12:30|205352.6|205262.6|205343.5|205253.5|205354.9|205264.9|205343.3|205253.3|10
1736932360000|2025-01-15 09:12:40|205353.5|205263.5|205315.9|205225.9|205353.5|205263.5|205314.8|205224.8|22
1736932370000|2025-01-15 09:12:50|205313.2|205223.2|205322.5|205232.5|205322.5|205232.5|205313.2|205223.2|8
1736932380000|2025-01-15 09:13:00|205325.1|205235.1|205340.5|205250.5|205341.7|205251.7|205322.3|205232.3|18
1736932390000|2025-01-15 09:13:10|205338.4|205248.4|205359|205269|205366.8|205276.8|205335.6|205245.6|23
1736932400000|2025-01-15 09:13:20|205363.2|205273.2|205359.2|205269.2|205363.2|205273.2|205354.9|205264.9|12
1736932410000|2025-01-15 09:13:30|205381.5|205291.5|205397.8|205307.8|205404.3|205314.3|205378.6|205288.6|28
1736932420000|2025-01-15 09:13:40|205400|205310|205400.9|205310.9|205406.8|205316.8|205394.7|205304.7|16
1736932430000|2025-01-15 09:13:50|205402.3|205312.3|205403.1|205313.1|205404.8|205314.8|205395.2|205305.2|26
1736932440000|2025-01-15 09:14:00|205399.8|205309.8|205391.7|205301.7|205402.9|205312.9|205391.7|205301.7|19
1736932450000|2025-01-15 09:14:10|205391.8|205301.8|205366.8|205276.8|205400.6|205310.6|205362.2|205272.2|12
1736932460000|2025-01-15 09:14:20|205368.5|205278.5|205375.2|205285.2|205392.6|205302.6|205368.5|205278.5|27
1736932470000|2025-01-15 09:14:30|205378.1|205288.1|205370.1|205280.1|205379|205289|205367.4|205277.4|25
1736932480000|2025-01-15 09:14:40|205368|205278|205362|205272|205368|205278|205357.1|205267.1|21
1736932490000|2025-01-15 09:14:50|205368.2|205278.2|205362|205272|205378.8|205288.8|205362|205272|23
1736932500000|2025-01-15 09:15:00|205374.2|205284.2|205362.5|205272.5|205374.2|205284.2|205357|205267|32
1736932510000|2025-01-15 09:15:10|205359.9|205269.9|205359.4|205269.4|205360.4|205270.4|205348.2|205258.2|16
1736932520000|2025-01-15 09:15:20|205357.7|205267.7|205361.1|205271.1|205366.8|205276.8|205357.7|205267.7|19
1736932530000|2025-01-15 09:15:30|205362.9|205272.9|205363.2|205273.2|205369.4|205279.4|205362.4|205272.4|15
1736932540000|2025-01-15 09:15:40|205363.3|205273.3|205369.7|205279.7|205369.7|205279.7|205361.2|205271.2|10
1736932550000|2025-01-15 09:15:50|205366.8|205276.8|205364.2|205274.2|205367.9|205277.9|205358.6|205268.6|22
1736932560000|2025-01-15 09:16:00|205360.2|205270.2|205364.6|205274.6|205370.2|205280.2|205359.9|205269.9|15
1736932570000|2025-01-15 09:16:10|205366.6|205276.6|205364.9|205274.9|205369|205279|205360.2|205270.2|20
1736932580000|2025-01-15 09:16:20|205369.5|205279.5|205364|205274|205369.5|205279.5|205357.9|205267.9|12
1736932590000|2025-01-15 09:16:30|205363.6|205273.6|205368.5|205278.5|205371.5|205281.5|205354.5|205264.5|29
1736932600000|2025-01-15 09:16:40|205364|205274|205355.6|205265.6|205372.3|205282.3|205351.9|205261.9|25
1736932610000|2025-01-15 09:16:50|205355.8|205265.8|205352|205262|205360.3|205270.3|205351.3|205261.3|9
1736932620000|2025-01-15 09:17:00|205349.7|205259.7|205326.5|205236.5|205356.4|205266.4|205324.5|205234.5|25
1736932630000|2025-01-15 09:17:10|205330.3|205240.3|205327.1|205237.1|205330.3|205240.3|205327.1|205237.1|9
1736932640000|2025-01-15 09:17:20|205324.3|205234.3|205316.5|205226.5|205327.4|205237.4|205314.9|205224.9|9
1736932650000|2025-01-15 09:17:30|205315.9|205225.9|205318.6|205228.6|205330.1|205240.1|205315.7|205225.7|18
1736932660000|2025-01-15 09:17:40|205317.3|205227.3|205319.4|205229.4|205327|205237|205317.3|205227.3|15
1736932670000|2025-01-15 09:17:50|205318|205228|205310.1|205220.1|205321.2|205231.2|205310.1|205220.1|10
1736932680000|2025-01-15 09:18:00|205310.2|205220.2|205313.3|205223.3|205313.5|205223.5|205310.2|205220.2|14
1736932690000|2025-01-15 09:18:10|205313|205223|205327.7|205237.7|205328.4|205238.4|205313|205223|9
1736932700000|2025-01-15 09:18:20|205327.8|205237.8|205316.2|205226.2|205328|205238|205316.2|205226.2|15
1736932710000|2025-01-15 09:18:30|205315.8|205225.8|205314.1|205224.1|205318.4|205228.4|205314.1|205224.1|9
1736932720000|2025-01-15 09:18:40|205314.7|205224.7|205299.8|205209.8|205314.7|205224.7|205299.8|205209.8|12
1736932730000|2025-01-15 09:18:50|205299.5|205209.5|205302.5|205212.5|205302.5|205212.5|205297.3|205207.3|10
1736932740000|2025-01-15 09:19:00|205287.4|205197.4|205287.7|205197.7|205287.7|205197.7|205285.6|205195.6|13
1736932750000|2025-01-15 09:19:10|205285.7|205195.7|205281|205191|205287.9|205197.9|205275.9|205185.9|11
1736932760000|2025-01-15 09:19:20|205280.9|205190.9|205280.3|205190.3|205283|205193|205275.9|205185.9|20
1736932770000|2025-01-15 09:19:30|205263.6|205173.6|205263.8|205173.8|205280|205190|205261.8|205171.8|21
1736932780000|2025-01-15 09:19:40|205264.4|205174.4|205257.1|205167.1|205268.7|205178.7|205256.8|205166.8|18
1736932800000|2025-01-15 09:20:00|205256.8|205166.8|205256.1|205166.1|205262.9|205172.9|205247.5|205157.5|17
1736932810000|2025-01-15 09:20:10|205250.6|205160.6|205272.7|205182.7|205278.7|205188.7|205250.6|205160.6|21
1736932820000|2025-01-15 09:20:20|205272.1|205182.1|205275.2|205185.2|205278|205188|205270|205180|23
1736932830000|2025-01-15 09:20:30|205275.4|205185.4|205276.4|205186.4|205282|205192|205272.1|205182.1|21
1736932840000|2025-01-15 09:20:40|205278.3|205188.3|205282.1|205192.1|205282.1|205192.1|205272|205182|24
1736932850000|2025-01-15 09:20:50|205279.1|205189.1|205272.8|205182.8|205279.8|205189.8|205270|205180|16
1736932860000|2025-01-15 09:21:00|205273.1|205183.1|205279.9|205189.9|205280.2|205190.2|205273.1|205183.1|8
1736932870000|2025-01-15 09:21:10|205283.3|205193.3|205279.1|205189.1|205283.3|205193.3|205279.1|205189.1|2
1736932880000|2025-01-15 09:21:20|205277.3|205187.3|205263|205173|205277.3|205187.3|205263|205173|22
1736932890000|2025-01-15 09:21:30|205268.6|205178.6|205272.2|205182.2|205272.2|205182.2|205263.3|205173.3|23
1736932900000|2025-01-15 09:21:40|205267.8|205177.8|205268.5|205178.5|205270.7|205180.7|205262.3|205172.3|18
1736932910000|2025-01-15 09:21:50|205274.4|205184.4|205271.1|205181.1|205279|205189|205269.9|205179.9|11
1736932920000|2025-01-15 09:22:00|205271|205181|205278.4|205188.4|205278.4|205188.4|205271|205181|16
1736932930000|2025-01-15 09:22:10|205273.7|205183.7|205279.2|205189.2|205285.7|205195.7|205270.7|205180.7|21
1736932940000|2025-01-15 09:22:20|205279.1|205189.1|205278|205188|205284.4|205194.4|205275.7|205185.7|11
1736932950000|2025-01-15 09:22:30|205278.1|205188.1|205283.1|205193.1|205287.5|205197.5|205278.1|205188.1|9
1736932960000|2025-01-15 09:22:40|205280.8|205190.8|205271.8|205181.8|205280.8|205190.8|205271.8|205181.8|15
1736932970000|2025-01-15 09:22:50|205271.7|205181.7|205275.2|205185.2|205277.6|205187.6|205262.2|205172.2|17
1736932980000|2025-01-15 09:23:00|205275.4|205185.4|205276|205186|205284.4|205194.4|205266.2|205176.2|19
1736932990000|2025-01-15 09:23:10|205279.6|205189.6|205284.3|205194.3|205290|205200|205275.2|205185.2|27
1736933000000|2025-01-15 09:23:20|205283.6|205193.6|205284.2|205194.2|205284.6|205194.6|205276.4|205186.4|21
1736933010000|2025-01-15 09:23:30|205284.7|205194.7|205248.4|205158.4|205288.2|205198.2|205243.4|205153.4|18
1736933020000|2025-01-15 09:23:40|205249.7|205159.7|205249.7|205159.7|205249.9|205159.9|205246.7|205156.7|14
1736933030000|2025-01-15 09:23:50|205254|205164|205269.3|205179.3|205281.1|205191.1|205254|205164|11
1736933040000|2025-01-15 09:24:00|205269.5|205179.5|205272.9|205182.9|205276.7|205186.7|205269.5|205179.5|17
1736933050000|2025-01-15 09:24:10|205275.7|205185.7|205274.7|205184.7|205276.6|205186.6|205274.7|205184.7|10
1736933060000|2025-01-15 09:24:20|205272.8|205182.8|205270.5|205180.5|205274.2|205184.2|205267|205177|12
1736933070000|2025-01-15 09:24:30|205270|205180|205297.4|205207.4|205303.6|205213.6|205268.4|205178.4|28
1736933080000|2025-01-15 09:24:40|205298.4|205208.4|205298.9|205208.9|205306.2|205216.2|205298.1|205208.1|11
1736933090000|2025-01-15 09:24:50|205297.4|205207.4|205304.2|205214.2|205304.5|205214.5|205295.4|205205.4|15
1736933100000|2025-01-15 09:25:00|205301.1|205211.1|205290.3|205200.3|205301.1|205211.1|205283.7|205193.7|19
1736933110000|2025-01-15 09:25:10|205286.3|205196.3|205285.2|205195.2|205286.3|205196.3|205284.4|205194.4|4
1736933120000|2025-01-15 09:25:20|205285.1|205195.1|205269.8|205179.8|205289.5|205199.5|205264.6|205174.6|15
1736933130000|2025-01-15 09:25:30|205269.5|205179.5|205271.2|205181.2|205280.4|205190.4|205268.1|205178.1|16
1736933140000|2025-01-15 09:25:40|205271.9|205181.9|205289.9|205199.9|205290.9|205200.9|205271|205181|16
1736933150000|2025-01-15 09:25:50|205290|205200|205289.6|205199.6|205291|205201|205282.5|205192.5|12
1736933160000|2025-01-15 09:26:00|205286.9|205196.9|205281.8|205191.8|205286.9|205196.9|205279.9|205189.9|14
1736933170000|2025-01-15 09:26:10|205282.3|205192.3|205311.3|205221.3|205325.8|205235.8|205282.3|205192.3|13
1736933180000|2025-01-15 09:26:20|205310.9|205220.9|205303.5|205213.5|205310.9|205220.9|205296.1|205206.1|23
1736933190000|2025-01-15 09:26:30|205303.6|205213.6|205311.9|205221.9|205317.2|205227.2|205303.6|205213.6|16
1736933200000|2025-01-15 09:26:40|205309.1|205219.1|205309.3|205219.3|205318.6|205228.6|205300.8|205210.8|26
1736933210000|2025-01-15 09:26:50|205307.1|205217.1|205306.3|205216.3|205317|205227|205302.4|205212.4|27
1736933220000|2025-01-15 09:27:00|205305.5|205215.5|205282.7|205192.7|205313.2|205223.2|205275.3|205185.3|19
1736933230000|2025-01-15 09:27:10|205279|205189|205272.7|205182.7|205287.3|205197.3|205265.7|205175.7|26
1736933240000|2025-01-15 09:27:20|205271.3|205181.3|205268.3|205178.3|205273|205183|205264.6|205174.6|10
1736933250000|2025-01-15 09:27:30|205270.4|205180.4|205266.9|205176.9|205271.7|205181.7|205266.6|205176.6|14
1736933260000|2025-01-15 09:27:40|205267.3|205177.3|205225.3|205135.3|205270.5|205180.5|205218.2|205128.2|22
1736933270000|2025-01-15 09:27:50|205220.7|205130.7|205216.6|205126.6|205227.9|205137.9|205209.1|205119.1|21
1736933280000|2025-01-15 09:28:00|205215.1|205125.1|205227.9|205137.9|205227.9|205137.9|205205.2|205115.2|28
1736933290000|2025-01-15 09:28:10|205222.6|205132.6|205218.3|205128.3|205222.6|205132.6|205211.9|205121.9|25
1736933300000|2025-01-15 09:28:20|205218.5|205128.5|205217.7|205127.7|205222.1|205132.1|205217.7|205127.7|5
1736933310000|2025-01-15 09:28:30|205217.9|205127.9|205214|205124|205222.2|205132.2|205212.4|205122.4|17
1736933320000|2025-01-15 09:28:40|205215.4|205125.4|205257.1|205167.1|205272.7|205182.7|205215.4|205125.4|18
1736933330000|2025-01-15 09:28:50|205256.1|205166.1|205252.9|205162.9|205256.5|205166.5|205247.9|205157.9|16
1736933340000|2025-01-15 09:29:00|205252.7|205162.7|205250.4|205160.4|205253.7|205163.7|205250.4|205160.4|13
1736933350000|2025-01-15 09:29:10|205249.2|205159.2|205260.5|205170.5|205260.5|205170.5|205239.9|205149.9|21
1736933360000|2025-01-15 09:29:20|205258.8|205168.8|205262.4|205172.4|205262.9|205172.9|205258.8|205168.8|8
1736933370000|2025-01-15 09:29:30|205262.6|205172.6|205249.9|205159.9|205264.6|205174.6|205248.9|205158.9|20
1736933380000|2025-01-15 09:29:40|205249.7|205159.7|205246.4|205156.4|205250.3|205160.3|205238.4|205148.4|18
1736933390000|2025-01-15 09:29:50|205246.5|205156.5|205242.4|205152.4|205247.1|205157.1|205239|205149|12
1736933400000|2025-01-15 09:30:00|205240.7|205150.7|205236.8|205146.8|205242.4|205152.4|205236.1|205146.1|5
1736933410000|2025-01-15 09:30:10|205238.9|205148.9|205236.3|205146.3|205238.9|205148.9|205236.3|205146.3|2
1736933420000|2025-01-15 09:30:20|205236|205146|205225.3|205135.3|205236|205146|205223.6|205133.6|7
1736933430000|2025-01-15 09:30:30|205228|205138|205245|205155|205245|205155|205228|205138|14
1736933440000|2025-01-15 09:30:40|205245.7|205155.7|205270.1|205180.1|205295|205205|205245.7|205155.7|17
1736933450000|2025-01-15 09:30:50|205268.1|205178.1|205273.7|205183.7|205278.6|205188.6|205268.1|205178.1|7
1736933460000|2025-01-15 09:31:00|205272.9|205182.9|205267.2|205177.2|205279.4|205189.4|205264.4|205174.4|17
1736933470000|2025-01-15 09:31:10|205269.1|205179.1|205243.1|205153.1|205272.4|205182.4|205242.7|205152.7|9
1736933480000|2025-01-15 09:31:20|205243.4|205153.4|205270.1|205180.1|205270.1|205180.1|205239.4|205149.4|17
1736933490000|2025-01-15 09:31:30|205271.7|205181.7|205273.6|205183.6|205273.7|205183.7|205265.1|205175.1|11
1736933500000|2025-01-15 09:31:40|205272.8|205182.8|205245.7|205155.7|205273.4|205183.4|205245.4|205155.4|18
1736933510000|2025-01-15 09:31:50|205245.9|205155.9|205245.9|205155.9|205245.9|205155.9|205245.9|205155.9|1
1736933520000|2025-01-15 09:32:00|205247.8|205157.8|205247.9|205157.9|205252.3|205162.3|205239.7|205149.7|22
1736933530000|2025-01-15 09:32:10|205249.1|205159.1|205250|205160|205255.2|205165.2|205249.1|205159.1|11
1736933540000|2025-01-15 09:32:20|205249.8|205159.8|205250.1|205160.1|205250.1|205160.1|205244.6|205154.6|10
1736933550000|2025-01-15 09:32:30|205248.1|205158.1|205219.1|205129.1|205248.1|205158.1|205211.5|205121.5|18
1736933560000|2025-01-15 09:32:40|205220.8|205130.8|205206.7|205116.7|205221.1|205131.1|205205|205115|12
1736933570000|2025-01-15 09:32:50|205204.7|205114.7|205202.6|205112.6|205204.7|205114.7|205198.5|205108.5|14
1736933580000|2025-01-15 09:33:00|205204.2|205114.2|205219.3|205129.3|205221.3|205131.3|205202.6|205112.6|13
1736933590000|2025-01-15 09:33:10|205219.8|205129.8|205225.8|205135.8|205226.3|205136.3|205219.3|205129.3|14
1736933600000|2025-01-15 09:33:20|205226|205136|205228.5|205138.5|205228.5|205138.5|205224.2|205134.2|8
1736933610000|2025-01-15 09:33:30|205226.5|205136.5|205226.8|205136.8|205228.5|205138.5|205226.5|205136.5|4
1736933620000|2025-01-15 09:33:40|205225.5|205135.5|205224.2|205134.2|205225.5|205135.5|205222.1|205132.1|3
1736933630000|2025-01-15 09:33:50|205220.8|205130.8|205228.1|205138.1|205228.1|205138.1|205220.8|205130.8|4
1736933640000|2025-01-15 09:34:00|205225.2|205135.2|205228.2|205138.2|205228.2|205138.2|205225.2|205135.2|4
1736933650000|2025-01-15 09:34:10|205228|205138|205243.4|205153.4|205243.4|205153.4|205228|205138|5
1736933660000|2025-01-15 09:34:20|205272.1|205182.1|205273.7|205183.7|205273.7|205183.7|205272.1|205182.1|2
1736933670000|2025-01-15 09:34:30|205272|205182|205265.9|205175.9|205272|205182|205265.9|205175.9|5
1736933680000|2025-01-15 09:34:40|205267.5|205177.5|205263.4|205173.4|205267.5|205177.5|205263.4|205173.4|5
1736933690000|2025-01-15 09:34:50|205266|205176|205269.9|205179.9|205270.4|205180.4|205262.2|205172.2|11
1736933700000|2025-01-15 09:35:00|205267.8|205177.8|205270.1|205180.1|205270.1|205180.1|205267.8|205177.8|3
1736933710000|2025-01-15 09:35:10|205267.8|205177.8|205247.8|205157.8|205268|205178|205241|205151|13
1736933720000|2025-01-15 09:35:20|205247.3|205157.3|205238.8|205148.8|205247.3|205157.3|205236.5|205146.5|8
1736933730000|2025-01-15 09:35:30|205241.2|205151.2|205240.7|205150.7|205242.9|205152.9|205236.2|205146.2|11
1736933740000|2025-01-15 09:35:40|205241.8|205151.8|205235.9|205145.9|205241.8|205151.8|205235.3|205145.3|8
1736933750000|2025-01-15 09:35:50|205235.7|205145.7|205244.2|205154.2|205244.2|205154.2|205235.7|205145.7|8
1736933760000|2025-01-15 09:36:00|205243.1|205153.1|205237|205147|205244.2|205154.2|205236.4|205146.4|14
1736933770000|2025-01-15 09:36:10|205238.3|205148.3|205236.4|205146.4|205241.8|205151.8|205236|205146|14
1736933780000|2025-01-15 09:36:20|205236|205146|205244|205154|205244|205154|205232.1|205142.1|11
1736933790000|2025-01-15 09:36:30|205243.4|205153.4|205234.6|205144.6|205243.4|205153.4|205233.8|205143.8|10
1736933800000|2025-01-15 09:36:40|205234.4|205144.4|205234.4|205144.4|205234.4|205144.4|205234.4|205144.4|1
1736933810000|2025-01-15 09:36:50|205238|205148|205233.5|205143.5|205238|205148|205232.1|205142.1|7
1736933820000|2025-01-15 09:37:00|205231|205141|205204.3|205114.3|205231|205141|205198.4|205108.4|9
1736933830000|2025-01-15 09:37:10|205203.9|205113.9|205195.8|205105.8|205203.9|205113.9|205195.8|205105.8|10
1736933840000|2025-01-15 09:37:20|205195.2|205105.2|205194.2|205104.2|205195.2|205105.2|205194.2|205104.2|2
1736933850000|2025-01-15 09:37:30|205195.8|205105.8|205196.2|205106.2|205196.6|205106.6|205195.8|205105.8|4
1736933860000|2025-01-15 09:37:40|205193.8|205103.8|205191.7|205101.7|205193.8|205103.8|205191.7|205101.7|3
1736933870000|2025-01-15 09:37:50|205193.5|205103.5|205194.2|205104.2|205194.2|205104.2|205192.6|205102.6|6
1736933880000|2025-01-15 09:38:00|205192.6|205102.6|205193.1|205103.1|205193.1|205103.1|205192.6|205102.6|2
1736933890000|2025-01-15 09:38:10|205194.8|205104.8|205151.5|205061.5|205194.8|205104.8|205144.7|205054.7|16
1736933900000|2025-01-15 09:38:20|205151.7|205061.7|205151.7|205061.7|205152.7|205062.7|205151.7|205061.7|3
1736933910000|2025-01-15 09:38:30|205152.7|205062.7|205153.9|205063.9|205153.9|205063.9|205152.7|205062.7|2
1736933920000|2025-01-15 09:38:40|205155.4|205065.4|205174.9|205084.9|205174.9|205084.9|205155.4|205065.4|12
1736933930000|2025-01-15 09:38:50|205173.1|205083.1|205176.8|205086.8|205176.8|205086.8|205171.1|205081.1|11
1736933940000|2025-01-15 09:39:00|205175.1|205085.1|205179.2|205089.2|205181.2|205091.2|205175.1|205085.1|11
1736933960000|2025-01-15 09:39:20|205179.3|205089.3|205179.3|205089.3|205179.3|205089.3|205179.3|205089.3|1
1736933970000|2025-01-15 09:39:30|205181|205091|205177.8|205087.8|205181.4|205091.4|205177.8|205087.8|5
1736933990000|2025-01-15 09:39:50|205177.3|205087.3|205174.6|205084.6|205178|205088|205174.1|205084.1|4
1736934000000|2025-01-15 09:40:00|205176.2|205086.2|205178.2|205088.2|205178.2|205088.2|205175.9|205085.9|4
1736934010000|2025-01-15 09:40:10|205181.4|205091.4|205178|205088|205181.4|205091.4|205164.9|205074.9|5
1736934020000|2025-01-15 09:40:20|205180.8|205090.8|205179|205089|205182.9|205092.9|205178.7|205088.7|6
1736934030000|2025-01-15 09:40:30|205178.3|205088.3|205178.3|205088.3|205178.3|205088.3|205178.3|205088.3|1
1736934040000|2025-01-15 09:40:40|205180.3|205090.3|205178.6|205088.6|205182.4|205092.4|205178.6|205088.6|7
1736934050000|2025-01-15 09:40:50|205173.7|205083.7|205143.8|205053.8|205173.7|205083.7|205139.8|205049.8|4
1736934060000|2025-01-15 09:41:00|205144|205054|205136.7|205046.7|205144|205054|205136.7|205046.7|3
1736934070000|2025-01-15 09:41:10|205134.6|205044.6|205108.9|205018.9|205134.6|205044.6|205098.2|205008.2|14
1736934080000|2025-01-15 09:41:20|205107.7|205017.7|205108.8|205018.8|205108.9|205018.9|205107.5|205017.5|5
1736934090000|2025-01-15 09:41:30|205111.6|205021.6|205111.2|205021.2|205111.6|205021.6|205111.2|205021.2|2
1736934100000|2025-01-15 09:41:40|205112.1|205022.1|205108.2|205018.2|205115.5|205025.5|205108.2|205018.2|4
1736934110000|2025-01-15 09:41:50|205108.6|205018.6|205108.6|205018.6|205108.6|205018.6|205108.6|205018.6|1
1736934120000|2025-01-15 09:42:00|205109|205019|205104.5|205014.5|205109.4|205019.4|205103.8|205013.8|9
1736934130000|2025-01-15 09:42:10|205101.9|205011.9|205102.3|205012.3|205102.8|205012.8|205101.8|205011.8|6
1736934140000|2025-01-15 09:42:20|205102.8|205012.8|205111.6|205021.6|205112.6|205022.6|205102.3|205012.3|14
1736934150000|2025-01-15 09:42:30|205107.8|205017.8|205108.6|205018.6|205109.5|205019.5|205107|205017|8
1736934160000|2025-01-15 09:42:40|205108.2|205018.2|205108.2|205018.2|205108.2|205018.2|205108.2|205018.2|1
1736934170000|2025-01-15 09:42:50|205110.4|205020.4|205107.2|205017.2|205110.4|205020.4|205105.6|205015.6|10
1736934180000|2025-01-15 09:43:00|205105.8|205015.8|205101|205011|205107|205017|205101|205011|6
1736934190000|2025-01-15 09:43:10|205100.7|205010.7|205096|205006|205100.7|205010.7|205093.8|205003.8|5
1736934200000|2025-01-15 09:43:20|205096.4|205006.4|205096.4|205006.4|205096.4|205006.4|205096.4|205006.4|1
1736934210000|2025-01-15 09:43:30|205095.6|205005.6|205095.6|205005.6|205095.6|205005.6|205093.8|205003.8|3
1736934220000|2025-01-15 09:43:40|205097.4|205007.4|205097.4|205007.4|205097.4|205007.4|205097.4|205007.4|1
1736934230000|2025-01-15 09:43:50|205097.8|205007.8|205097.7|205007.7|205100|205010|205097.7|205007.7|4
1736934240000|2025-01-15 09:44:00|205098.2|205008.2|205093.3|205003.3|205098.2|205008.2|205093.3|205003.3|8
1736934250000|2025-01-15 09:44:10|205092.7|205002.7|205091.7|205001.7|205092.7|205002.7|205091.5|205001.5|3
1736934260000|2025-01-15 09:44:20|205092.4|205002.4|205093.8|205003.8|205095.3|205005.3|205092.4|205002.4|3
1736934270000|2025-01-15 09:44:30|205094.8|205004.8|205094.8|205004.8|205094.8|205004.8|205094.8|205004.8|1
1736934280000|2025-01-15 09:44:40|205096.7|205006.7|205097.5|205007.5|205102.3|205012.3|205096.7|205006.7|7
1736934300000|2025-01-15 09:45:00|205099.9|205009.9|205098.9|205008.9|205104|205014|205098.9|205008.9|10
1736934310000|2025-01-15 09:45:10|205096.7|205006.7|205093.2|205003.2|205096.7|205006.7|205092.9|205002.9|5
1736934320000|2025-01-15 09:45:20|205094.8|205004.8|205096.2|205006.2|205096.2|205006.2|205093|205003|12
1736934330000|2025-01-15 09:45:30|205099.1|205009.1|205072.2|204982.2|205100.4|205010.4|205070|204980|8
1736934340000|2025-01-15 09:45:40|205082.3|204992.3|205088.1|204998.1|205092.2|205002.2|205082.3|204992.3|13
1736934350000|2025-01-15 09:45:50|205090.3|205000.3|205090.8|205000.8|205092.1|205002.1|205090.3|205000.3|6
1736934360000|2025-01-15 09:46:00|205088.5|204998.5|205086.4|204996.4|205088.5|204998.5|205086.4|204996.4|4
1736934370000|2025-01-15 09:46:10|205086.2|204996.2|205093|205003|205093|205003|205086.2|204996.2|3
1736934380000|2025-01-15 09:46:20|205093.4|205003.4|205097.2|205007.2|205097.2|205007.2|205093.4|205003.4|3
1736934390000|2025-01-15 09:46:30|205098.3|205008.3|205086.2|204996.2|205098.3|205008.3|205086.2|204996.2|4
1736934400000|2025-01-15 09:46:40|205086.7|204996.7|205086.7|204996.7|205086.7|204996.7|205086.7|204996.7|1
1736934410000|2025-01-15 09:46:50|205084.5|204994.5|205067.3|204977.3|205089.9|204999.9|205067.3|204977.3|5
1736934430000|2025-01-15 09:47:10|205067|204977|205066.5|204976.5|205067|204977|205066.2|204976.2|8
1736934450000|2025-01-15 09:47:30|205068.2|204978.2|205064.7|204974.7|205068.4|204978.4|205064.4|204974.4|5
1736934460000|2025-01-15 09:47:40|205064|204974|205081.5|204991.5|205081.5|204991.5|205060.2|204970.2|13
1736934470000|2025-01-15 09:47:50|205066.4|204976.4|205067.8|204977.8|205067.8|204977.8|205055.4|204965.4|7
1736934480000|2025-01-15 09:48:00|205071.7|204981.7|205072.1|204982.1|205072.1|204982.1|205071.7|204981.7|2
1736934490000|2025-01-15 09:48:10|205073.2|204983.2|205072.5|204982.5|205073.2|204983.2|205067.9|204977.9|7
1736934500000|2025-01-15 09:48:20|205072.3|204982.3|205050.4|204960.4|205072.3|204982.3|205048.6|204958.6|9
1736934510000|2025-01-15 09:48:30|205050.7|204960.7|205053.2|204963.2|205054.2|204964.2|205050.7|204960.7|5
1736934530000|2025-01-15 09:48:50|205052.9|204962.9|205057.3|204967.3|205057.3|204967.3|205052.9|204962.9|11
1736934540000|2025-01-15 09:49:00|205055.6|204965.6|205057.3|204967.3|205057.3|204967.3|205055.6|204965.6|12
1736934550000|2025-01-15 09:49:10|205055.6|204965.6|205055.6|204965.6|205057.3|204967.3|205055.6|204965.6|3
1736934560000|2025-01-15 09:49:20|205055.8|204965.8|205056.5|204966.5|205060|204970|205055.8|204965.8|6
1736934590000|2025-01-15 09:49:50|205057.3|204967.3|205058|204968|205058|204968|205057.3|204967.3|3
1736934600000|2025-01-15 09:50:00|205058.9|204968.9|205057.3|204967.3|205058.9|204968.9|205057.3|204967.3|2
1736934610000|2025-01-15 09:50:10|205056.5|204966.5|205059.3|204969.3|205061|204971|205053.8|204963.8|7
1736934620000|2025-01-15 09:50:20|205057|204967|205057|204967|205057|204967|205057|204967|1
1736934640000|2025-01-15 09:50:40|205057.6|204967.6|205062|204972|205065.5|204975.5|205057.6|204967.6|4
1736934650000|2025-01-15 09:50:50|205061.2|204971.2|205059.7|204969.7|205062|204972|205059.5|204969.5|6
1736934660000|2025-01-15 09:51:00|205061.4|204971.4|205065.9|204975.9|205065.9|204975.9|205061.4|204971.4|8
1736934670000|2025-01-15 09:51:10|205064.7|204974.7|205061.5|204971.5|205069.1|204979.1|205056.6|204966.6|6
1736934680000|2025-01-15 09:51:20|205061.7|204971.7|205062|204972|205062.9|204972.9|205061.5|204971.5|5
1736934690000|2025-01-15 09:51:30|205063.9|204973.9|205118|205028|205118.8|205028.8|205063.9|204973.9|9
1736934700000|2025-01-15 09:51:40|205116.2|205026.2|205126.7|205036.7|205126.7|205036.7|205113.7|205023.7|10
1736934710000|2025-01-15 09:51:50|205133.2|205043.2|205150|205060|205152.2|205062.2|205133.2|205043.2|5
1736934720000|2025-01-15 09:52:00|205150.4|205060.4|205152.8|205062.8|205152.8|205062.8|205150.4|205060.4|2
1736934730000|2025-01-15 09:52:10|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|1
1736934740000|2025-01-15 09:52:20|205150.4|205060.4|205132.3|205042.3|205152.5|205062.5|205132.3|205042.3|6
1736934750000|2025-01-15 09:52:30|205131.3|205041.3|205103.4|205013.4|205131.3|205041.3|205103.4|205013.4|4
1736934760000|2025-01-15 09:52:40|205103.5|205013.5|205087|204997|205103.7|205013.7|205085.8|204995.8|6
1736934770000|2025-01-15 09:52:50|205088.3|204998.3|205089.9|204999.9|205094.4|205004.4|205088.3|204998.3|5
1736934790000|2025-01-15 09:53:10|205089.1|204999.1|205093|205003|205093|205003|205089.1|204999.1|2
1736934800000|2025-01-15 09:53:20|205090.9|205000.9|205092.8|205002.8|205093.3|205003.3|205090.9|205000.9|7
1736934810000|2025-01-15 09:53:30|205090.6|205000.6|205091.1|205001.1|205093.3|205003.3|205090.6|205000.6|3
1736934830000|2025-01-15 09:53:50|205093.5|205003.5|205091.1|205001.1|205093.5|205003.5|205091.1|205001.1|2
1736934860000|2025-01-15 09:54:20|205090|205000|205057.4|204967.4|205090|205000|205052.8|204962.8|8
1736934870000|2025-01-15 09:54:30|205054.9|204964.9|205051.9|204961.9|205058.2|204968.2|205051.9|204961.9|15
1736934880000|2025-01-15 09:54:40|205053.9|204963.9|205062.8|204972.8|205062.8|204972.8|205051.3|204961.3|9
1736934890000|2025-01-15 09:54:50|205063.3|204973.3|205062.6|204972.6|205063.3|204973.3|205062.6|204972.6|3
1736934900000|2025-01-15 09:55:00|205062.4|204972.4|205062.4|204972.4|205062.4|204972.4|205062.4|204972.4|1
1736934910000|2025-01-15 09:55:10|205062.3|204972.3|205063.8|204973.8|205063.8|204973.8|205062.3|204972.3|5
1736934920000|2025-01-15 09:55:20|205064|204974|205061.4|204971.4|205067.6|204977.6|205057.2|204967.2|12
1736934930000|2025-01-15 09:55:30|205059.4|204969.4|205061.2|204971.2|205061.2|204971.2|205059.2|204969.2|3
1736934940000|2025-01-15 09:55:40|205059.2|204969.2|205061.4|204971.4|205061.4|204971.4|205056.3|204966.3|10
1736934960000|2025-01-15 09:56:00|205061.8|204971.8|205062.3|204972.3|205062.3|204972.3|205061.7|204971.7|3
1736934970000|2025-01-15 09:56:10|205062.1|204972.1|205063.8|204973.8|205063.8|204973.8|205062.1|204972.1|2
1736934980000|2025-01-15 09:56:20|205065.3|204975.3|205065.4|204975.4|205065.4|204975.4|205065.2|204975.2|4
1736935000000|2025-01-15 09:56:40|205064.8|204974.8|205067|204977|205069.9|204979.9|205064.8|204974.8|5
1736935010000|2025-01-15 09:56:50|205066.7|204976.7|205064.1|204974.1|205066.7|204976.7|205064.1|204974.1|5
1736935050000|2025-01-15 09:57:30|205064.5|204974.5|205061.1|204971.1|205064.5|204974.5|205061.1|204971.1|3
1736935060000|2025-01-15 09:57:40|205059.4|204969.4|205060.6|204970.6|205060.7|204970.7|205059.4|204969.4|4
1736935070000|2025-01-15 09:57:50|205058.9|204968.9|205060.7|204970.7|205060.7|204970.7|205058.9|204968.9|5
1736935080000|2025-01-15 09:58:00|205061.1|204971.1|205061.1|204971.1|205061.1|204971.1|205061.1|204971.1|1
1736935090000|2025-01-15 09:58:10|205062.8|204972.8|205093.7|205003.7|205093.7|205003.7|205062.8|204972.8|7
1736935100000|2025-01-15 09:58:20|205093.9|205003.9|205095.8|205005.8|205095.8|205005.8|205093.9|205003.9|2
1736935110000|2025-01-15 09:58:30|205098.5|205008.5|205126.6|205036.6|205126.6|205036.6|205098.5|205008.5|3
1736935120000|2025-01-15 09:58:40|205127.5|205037.5|205134.9|205044.9|205137.4|205047.4|205127.5|205037.5|7
1736935130000|2025-01-15 09:58:50|205133.1|205043.1|205133.1|205043.1|205133.1|205043.1|205133.1|205043.1|1
1736935140000|2025-01-15 09:59:00|205132.9|205042.9|205133.1|205043.1|205133.1|205043.1|205132.9|205042.9|2
1736935150000|2025-01-15 09:59:10|205131.5|205041.5|205131.5|205041.5|205131.5|205041.5|205131.5|205041.5|1
1736935170000|2025-01-15 09:59:30|205130.9|205040.9|205131.2|205041.2|205131.2|205041.2|205130|205040|3
1736935190000|2025-01-15 09:59:50|205131.7|205041.7|205131.7|205041.7|205131.7|205041.7|205131.7|205041.7|1
1736935200000|2025-01-15 10:00:00|205132|205042|205148.3|205058.3|205184.2|205094.2|205132|205042|30
1736935210000|2025-01-15 10:00:10|205147.7|205057.7|205147.6|205057.6|205147.9|205057.9|205147.6|205057.6|3
1736935220000|2025-01-15 10:00:20|205147.9|205057.9|205149.5|205059.5|205150.3|205060.3|205147.9|205057.9|5
1736935230000|2025-01-15 10:00:30|205150.2|205060.2|205149.5|205059.5|205150.2|205060.2|205149.5|205059.5|2
1736935250000|2025-01-15 10:00:50|205148.8|205058.8|205148.8|205058.8|205148.8|205058.8|205148.8|205058.8|1
1736935260000|2025-01-15 10:01:00|205145.2|205055.2|205064.7|204974.7|205145.2|205055.2|205064.7|204974.7|12
1736935270000|2025-01-15 10:01:10|205069.3|204979.3|205069.2|204979.2|205070.3|204980.3|205065.6|204975.6|22
1736935280000|2025-01-15 10:01:20|205069.6|204979.6|205061.5|204971.5|205069.7|204979.7|205061.5|204971.5|9
1736935290000|2025-01-15 10:01:30|205063|204973|205073.5|204983.5|205073.5|204983.5|205061.5|204971.5|8
1736935300000|2025-01-15 10:01:40|205071.2|204981.2|205068|204978|205071.2|204981.2|205067.7|204977.7|6
1736935310000|2025-01-15 10:01:50|205070.4|204980.4|205070.2|204980.2|205070.4|204980.4|205070.2|204980.2|2
1736935320000|2025-01-15 10:02:00|205069.3|204979.3|205081.2|204991.2|205083.6|204993.6|205067|204977|23
1736935330000|2025-01-15 10:02:10|205083.1|204993.1|205094.6|205004.6|205094.6|205004.6|205081.4|204991.4|24
1736935340000|2025-01-15 10:02:20|205095|205005|205100.1|205010.1|205103.6|205013.6|205095|205005|8
1736935350000|2025-01-15 10:02:30|205101.8|205011.8|205098.3|205008.3|205101.8|205011.8|205098.3|205008.3|3
1736935360000|2025-01-15 10:02:40|205098.6|205008.6|205096.2|205006.2|205098.6|205008.6|205096.2|205006.2|4
1736935370000|2025-01-15 10:02:50|205095|205005|205084.4|204994.4|205095.8|205005.8|205080.5|204990.5|13
1736935380000|2025-01-15 10:03:00|205085.6|204995.6|205087.8|204997.8|205088.6|204998.6|205083.6|204993.6|10
1736935390000|2025-01-15 10:03:10|205088.6|204998.6|205089.8|204999.8|205089.8|204999.8|205087.8|204997.8|16
1736935400000|2025-01-15 10:03:20|205086|204996|205089.1|204999.1|205093.8|205003.8|205086|204996|11
1736935410000|2025-01-15 10:03:30|205087.4|204997.4|205081.7|204991.7|205087.4|204997.4|205081.5|204991.5|5
1736935420000|2025-01-15 10:03:40|205081.2|204991.2|205080.8|204990.8|205081.2|204991.2|205080.8|204990.8|2
1736935430000|2025-01-15 10:03:50|205082.5|204992.5|205095.6|205005.6|205099.9|205009.9|205082.5|204992.5|12
1736935440000|2025-01-15 10:04:00|205095.7|205005.7|205095.3|205005.3|205095.7|205005.7|205095.3|205005.3|3
1736935450000|2025-01-15 10:04:10|205097.4|205007.4|205097|205007|205097.4|205007.4|205097|205007|2
1736935460000|2025-01-15 10:04:20|205096.7|205006.7|205096.7|205006.7|205096.7|205006.7|205096.7|205006.7|1
1736935470000|2025-01-15 10:04:30|205096.4|205006.4|205095.2|205005.2|205096.6|205006.6|205095.2|205005.2|3
1736935480000|2025-01-15 10:04:40|205095.1|205005.1|205095|205005|205095.1|205005.1|205095|205005|2
1736935500000|2025-01-15 10:05:00|205094.9|205004.9|205094.9|205004.9|205094.9|205004.9|205094.9|205004.9|1
1736935510000|2025-01-15 10:05:10|205094.8|205004.8|205096.8|205006.8|205103.2|205013.2|205094.8|205004.8|4
1736935520000|2025-01-15 10:05:20|205103.3|205013.3|205095.5|205005.5|205103.3|205013.3|205095.3|205005.3|5
1736935530000|2025-01-15 10:05:30|205096.9|205006.9|205096.9|205006.9|205104.3|205014.3|205096.9|205006.9|11
1736935540000|2025-01-15 10:05:40|205103.1|205013.1|205101.9|205011.9|205103.1|205013.1|205100.7|205010.7|4
1736935550000|2025-01-15 10:05:50|205100.8|205010.8|205104.1|205014.1|205106.4|205016.4|205100.8|205010.8|11
1736935560000|2025-01-15 10:06:00|205102.1|205012.1|205103.9|205013.9|205103.9|205013.9|205096.5|205006.5|18
1736935600000|2025-01-15 10:06:40|205102.4|205012.4|205150.2|205060.2|205150.5|205060.5|205102.4|205012.4|12
1736935610000|2025-01-15 10:06:50|205149.1|205059.1|205149.4|205059.4|205152.2|205062.2|205148.5|205058.5|11
1736935620000|2025-01-15 10:07:00|205150.7|205060.7|205194.5|205104.5|205194.5|205104.5|205150.7|205060.7|26
1736935630000|2025-01-15 10:07:10|205194.6|205104.6|205183.8|205093.8|205194.6|205104.6|205183.8|205093.8|20
1736935640000|2025-01-15 10:07:20|205183.5|205093.5|205174.2|205084.2|205183.5|205093.5|205174.2|205084.2|16
1736935650000|2025-01-15 10:07:30|205175.5|205085.5|205180.9|205090.9|205180.9|205090.9|205175.5|205085.5|18
1736935660000|2025-01-15 10:07:40|205181.9|205091.9|205187|205097|205190.2|205100.2|205177.3|205087.3|22
1736935670000|2025-01-15 10:07:50|205188|205098|205115.6|205025.6|205188|205098|205111.1|205021.1|24
1736935680000|2025-01-15 10:08:00|205112.6|205022.6|205112.4|205022.4|205112.8|205022.8|205112.4|205022.4|8
1736935690000|2025-01-15 10:08:10|205113|205023|205117.4|205027.4|205119.3|205029.3|205112.8|205022.8|11
1736935700000|2025-01-15 10:08:20|205117.3|205027.3|205114.1|205024.1|205117.3|205027.3|205112.4|205022.4|13
1736935710000|2025-01-15 10:08:30|205114.7|205024.7|205116.9|205026.9|205116.9|205026.9|205114.7|205024.7|7
1736935720000|2025-01-15 10:08:40|205117.3|205027.3|205118.9|205028.9|205118.9|205028.9|205116.8|205026.8|7
1736935730000|2025-01-15 10:08:50|205117.4|205027.4|205117.4|205027.4|205117.4|205027.4|205117.4|205027.4|1
1736935740000|2025-01-15 10:09:00|205117.2|205027.2|205115|205025|205117.2|205027.2|205111.8|205021.8|12
1736935750000|2025-01-15 10:09:10|205115.3|205025.3|205115.3|205025.3|205115.7|205025.7|205115.2|205025.2|7
1736935760000|2025-01-15 10:09:20|205113.4|205023.4|205114.9|205024.9|205114.9|205024.9|205111.5|205021.5|20
1736935770000|2025-01-15 10:09:30|205115.1|205025.1|205117.4|205027.4|205117.4|205027.4|205115.1|205025.1|5
1736935780000|2025-01-15 10:09:40|205117.3|205027.3|205117|205027|205118.6|205028.6|205117|205027|3
1736935790000|2025-01-15 10:09:50|205117.6|205027.6|205123.7|205033.7|205124.7|205034.7|205117.6|205027.6|5
1736935800000|2025-01-15 10:10:00|205125|205035|205115.1|205025.1|205125|205035|205111.9|205021.9|15
1736935810000|2025-01-15 10:10:10|205115|205025|205115.1|205025.1|205116.1|205026.1|205112.3|205022.3|18
1736935820000|2025-01-15 10:10:20|205115.2|205025.2|205112.9|205022.9|205117.9|205027.9|205112.2|205022.2|21
1736935830000|2025-01-15 10:10:30|205113|205023|205113.3|205023.3|205116.7|205026.7|205112.8|205022.8|13
1736935840000|2025-01-15 10:10:40|205112.8|205022.8|205124.8|205034.8|205125.5|205035.5|205112.8|205022.8|9
1736935850000|2025-01-15 10:10:50|205127.7|205037.7|205190.6|205100.6|205190.6|205100.6|205127.7|205037.7|9
1736935860000|2025-01-15 10:11:00|205221.9|205131.9|205182.8|205092.8|205225.1|205135.1|205182.8|205092.8|26
1736935870000|2025-01-15 10:11:10|205184.2|205094.2|205176|205086|205185.6|205095.6|205176|205086|15
1736935880000|2025-01-15 10:11:20|205176.3|205086.3|205142.2|205052.2|205182.9|205092.9|205133.3|205043.3|20
1736935890000|2025-01-15 10:11:30|205142|205052|205149.4|205059.4|205153.5|205063.5|205140.7|205050.7|15
1736935900000|2025-01-15 10:11:40|205146|205056|205146.4|205056.4|205153.9|205063.9|205146|205056|9
1736935910000|2025-01-15 10:11:50|205146.6|205056.6|205149.5|205059.5|205152.7|205062.7|205146.6|205056.6|19
1736935920000|2025-01-15 10:12:00|205149.3|205059.3|205148.9|205058.9|205149.3|205059.3|205145.2|205055.2|9
1736935930000|2025-01-15 10:12:10|205147.9|205057.9|205107.9|205017.9|205147.9|205057.9|205103.5|205013.5|21
1736935940000|2025-01-15 10:12:20|205106.6|205016.6|205104|205014|205112.8|205022.8|205100.9|205010.9|24
1736935950000|2025-01-15 10:12:30|205103.8|205013.8|205118.7|205028.7|205119.5|205029.5|205103.8|205013.8|17
1736935960000|2025-01-15 10:12:40|205118.3|205028.3|205128.8|205038.8|205128.8|205038.8|205117.7|205027.7|19
1736935970000|2025-01-15 10:12:50|205128.5|205038.5|205142.5|205052.5|205146.8|205056.8|205128.5|205038.5|23
1736935980000|2025-01-15 10:13:00|205141.2|205051.2|205143.5|205053.5|205143.6|205053.6|205137.4|205047.4|13
1736935990000|2025-01-15 10:13:10|205143.4|205053.4|205149.3|205059.3|205153.7|205063.7|205143.4|205053.4|16
1736936000000|2025-01-15 10:13:20|205147.5|205057.5|205129.1|205039.1|205148.9|205058.9|205129.1|205039.1|13
1736936010000|2025-01-15 10:13:30|205129.4|205039.4|205133.5|205043.5|205133.5|205043.5|205129.4|205039.4|12
1736936020000|2025-01-15 10:13:40|205133.4|205043.4|205129.5|205039.5|205135.3|205045.3|205128.4|205038.4|14
1736936030000|2025-01-15 10:13:50|205129.7|205039.7|205138.7|205048.7|205141.5|205051.5|205128.4|205038.4|17
1736936040000|2025-01-15 10:14:00|205138.5|205048.5|205138.7|205048.7|205140.2|205050.2|205138.3|205048.3|12
1736936050000|2025-01-15 10:14:10|205140.6|205050.6|205140.6|205050.6|205143.5|205053.5|205140.5|205050.5|21
1736936060000|2025-01-15 10:14:20|205140.8|205050.8|205144.4|205054.4|205144.7|205054.7|205140.5|205050.5|15
1736936070000|2025-01-15 10:14:30|205142.6|205052.6|205160.8|205070.8|205160.9|205070.9|205142.6|205052.6|11
1736936080000|2025-01-15 10:14:40|205161|205071|205168.5|205078.5|205170.4|205080.4|205161|205071|16
1736936090000|2025-01-15 10:14:50|205166.5|205076.5|205160|205070|205166.5|205076.5|205160|205070|8
1736936100000|2025-01-15 10:15:00|205160.1|205070.1|205150.1|205060.1|205165.5|205075.5|205149.5|205059.5|19
1736936110000|2025-01-15 10:15:10|205150.2|205060.2|205150.6|205060.6|205150.6|205060.6|205148.5|205058.5|9
1736936120000|2025-01-15 10:15:20|205150.4|205060.4|205142.9|205052.9|205150.4|205060.4|205142.9|205052.9|18
1736936130000|2025-01-15 10:15:30|205148.3|205058.3|205147.5|205057.5|205151.5|205061.5|205143.1|205053.1|17
1736936140000|2025-01-15 10:15:40|205148.8|205058.8|205149.3|205059.3|205150.5|205060.5|205148.8|205058.8|13
1736936150000|2025-01-15 10:15:50|205149.4|205059.4|205154.9|205064.9|205159.1|205069.1|205147.7|205057.7|19
1736936160000|2025-01-15 10:16:00|205155|205065|205152.1|205062.1|205158.9|205068.9|205150.8|205060.8|18
1736936170000|2025-01-15 10:16:10|205154.2|205064.2|205157.3|205067.3|205158.9|205068.9|205152.3|205062.3|8
1736936180000|2025-01-15 10:16:20|205155.9|205065.9|205149.9|205059.9|205158.6|205068.6|205149.6|205059.6|22
1736936190000|2025-01-15 10:16:30|205160.6|205070.6|205151.8|205061.8|205160.6|205070.6|205150|205060|14
1736936200000|2025-01-15 10:16:40|205153|205063|205148.6|205058.6|205157.6|205067.6|205147.3|205057.3|24
1736936210000|2025-01-15 10:16:50|205148.7|205058.7|205147.4|205057.4|205150.3|205060.3|205147.4|205057.4|6
1736936220000|2025-01-15 10:17:00|205206.8|205116.8|205215.7|205125.7|205220.2|205130.2|205205.4|205115.4|22
1736936230000|2025-01-15 10:17:10|205215.6|205125.6|205219.8|205129.8|205225|205135|205215.6|205125.6|11
1736936240000|2025-01-15 10:17:20|205220.3|205130.3|205224.9|205134.9|205226|205136|205216.2|205126.2|16
1736936250000|2025-01-15 10:17:30|205227.1|205137.1|205225|205135|205231.5|205141.5|205222.9|205132.9|10
1736936260000|2025-01-15 10:17:40|205228.1|205138.1|205304.4|205214.4|205304.4|205226.2|205225.9|205135.9|24
1736936270000|2025-01-15 10:17:50|205304.5|205214.5|205247.6|205157.6|205304.5|205214.5|205247.2|205157.2|18
1736936280000|2025-01-15 10:18:00|205253.8|205163.8|205236.4|205146.4|205253.8|205163.8|205236.4|205146.4|18
1736936290000|2025-01-15 10:18:10|205236.2|205146.2|205232.2|205142.2|205240.3|205150.3|205232.2|205142.2|10
1736936300000|2025-01-15 10:18:20|205229.8|205139.8|205223.6|205133.6|205229.8|205139.8|205218|205128|22
1736936310000|2025-01-15 10:18:30|205223.8|205133.8|205214.4|205124.4|205227|205137|205214.4|205124.4|13
1736936320000|2025-01-15 10:18:40|205214.2|205124.2|205152.5|205062.5|205221.5|205131.5|205144.4|205054.4|28
1736936330000|2025-01-15 10:18:50|205153.1|205063.1|205114.4|205024.4|205153.1|205063.1|205114.3|205024.3|22
1736936340000|2025-01-15 10:19:00|205114.6|205024.6|205138|205048|205147.6|205057.6|205114.6|205024.6|24
1736936350000|2025-01-15 10:19:10|205139.4|205049.4|205139.8|205049.8|205143.5|205053.5|205134.2|205044.2|22
1736936360000|2025-01-15 10:19:20|205139.6|205049.6|205136.8|205046.8|205140|205050|205114.6|205024.6|24
1736936370000|2025-01-15 10:19:30|205139.3|205049.3|205130.9|205040.9|205143.9|205053.9|205130.2|205040.2|10
1736936380000|2025-01-15 10:19:40|205135.6|205045.6|205144|205054|205148.7|205058.7|205135.6|205045.6|14
1736936390000|2025-01-15 10:19:50|205141.2|205051.2|205152|205062|205154|205064|205140.5|205050.5|17
1736936400000|2025-01-15 10:20:00|205152.2|205062.2|205153.3|205063.3|205161|205071|205152|205062|22
1736936410000|2025-01-15 10:20:10|205151.6|205061.6|205154|205064|205154|205064|205148.6|205058.6|15
1736936420000|2025-01-15 10:20:20|205152.5|205062.5|205160.9|205070.9|205162.2|205072.2|205152.5|205062.5|19
1736936430000|2025-01-15 10:20:30|205163.6|205073.6|205160.4|205070.4|205163.6|205073.6|205157.1|205067.1|15
1736936440000|2025-01-15 10:20:40|205161|205071|205181.6|205091.6|205182.4|205092.4|205160|205070|22
1736936450000|2025-01-15 10:20:50|205181.4|205091.4|205185.7|205095.7|205189|205099|205180.2|205090.2|15
1736936460000|2025-01-15 10:21:00|205187.2|205097.2|205181|205091|205190.7|205100.7|205180.6|205090.6|11
1736936470000|2025-01-15 10:21:10|205183.5|205093.5|205179.8|205089.8|205183.5|205093.5|205179.6|205089.6|14
1736936480000|2025-01-15 10:21:20|205179.7|205089.7|205180.9|205090.9|205183.9|205093.9|205177.3|205087.3|15
1736936490000|2025-01-15 10:21:30|205180.8|205090.8|205180.5|205090.5|205183.8|205093.8|205179.4|205089.4|16
1736936500000|2025-01-15 10:21:40|205180.6|205090.6|205174.7|205084.7|205180.6|205090.6|205173.2|205083.2|25
1736936510000|2025-01-15 10:21:50|205179.5|205089.5|205180|205090|205182.7|205092.7|205177.1|205087.1|14
1736936520000|2025-01-15 10:22:00|205178.6|205088.6|205181.8|205091.8|205182.8|205092.8|205177.4|205087.4|14
1736936530000|2025-01-15 10:22:10|205179.3|205089.3|205148.7|205058.7|205179.4|205089.4|205136.5|205046.5|24
1736936540000|2025-01-15 10:22:20|205148.6|205058.6|205152.5|205062.5|205155.2|205065.2|205140.5|205050.5|20
1736936550000|2025-01-15 10:22:30|205153.8|205063.8|205140.7|205050.7|205155.2|205065.2|205139.9|205049.9|17
1736936560000|2025-01-15 10:22:40|205141|205051|205133.6|205043.6|205152.9|205062.9|205128.8|205038.8|25
1736936570000|2025-01-15 10:22:50|205133.1|205043.1|205147.9|205057.9|205147.9|205057.9|205131|205041|16
1736936580000|2025-01-15 10:23:00|205146.2|205056.2|205141.7|205051.7|205146.2|205056.2|205141.3|205051.3|3
1736936590000|2025-01-15 10:23:10|205143.7|205053.7|205147.6|205057.6|205147.6|205057.6|205134.9|205044.9|17
1736936600000|2025-01-15 10:23:20|205147.4|205057.4|205105.6|205015.6|205147.4|205057.4|205105.4|205015.4|12
1736936610000|2025-01-15 10:23:30|205114.5|205024.5|205102.2|205012.2|205114.5|205024.5|205098.8|205008.8|16
1736936620000|2025-01-15 10:23:40|205103.6|205013.6|205095.5|205005.5|205103.6|205013.6|205094.1|205004.1|14
1736936630000|2025-01-15 10:23:50|205093.7|205003.7|205096.1|205006.1|205103|205013|205091.8|205001.8|22
1736936640000|2025-01-15 10:24:00|205095.9|205005.9|205097.2|205007.2|205097.3|205007.3|205085.6|204995.6|26
1736936650000|2025-01-15 10:24:10|205095.9|205005.9|205101.4|205011.4|205106.2|205016.2|205091.2|205001.2|20
1736936660000|2025-01-15 10:24:20|205101.3|205011.3|205091|205001|205101.3|205011.3|205089.3|204999.3|24
1736936670000|2025-01-15 10:24:30|205091.1|205001.1|205089.2|204999.2|205091.5|205001.5|205089.2|204999.2|5
1736936680000|2025-01-15 10:24:40|205090|205000|205073.8|204983.8|205090|205000|205072.3|204982.3|31
1736936690000|2025-01-15 10:24:50|205073.7|204983.7|205073.5|204983.5|205075.1|204985.1|205073|204983|6
1736936700000|2025-01-15 10:25:00|205075.5|204985.5|205097.9|205007.9|205098.3|205008.3|205073.3|204983.3|13
1736936710000|2025-01-15 10:25:10|205098.8|205008.8|205094.9|205004.9|205098.8|205008.8|205094.9|205004.9|11
1736936720000|2025-01-15 10:25:20|205096.2|205006.2|205096.6|205006.6|205099.8|205009.8|205096.2|205006.2|13
1736936730000|2025-01-15 10:25:30|205097.1|205007.1|205101.4|205011.4|205103|205013|205096.9|205006.9|11
1736936740000|2025-01-15 10:25:40|205101.9|205011.9|205115.6|205025.6|205115.6|205025.6|205101.6|205011.6|13
1736936750000|2025-01-15 10:25:50|205111.7|205021.7|205120.9|205030.9|205122.8|205032.8|205111.3|205021.3|10
1736936760000|2025-01-15 10:26:00|205120.7|205030.7|205114.9|205024.9|205120.9|205030.9|205114.7|205024.7|27
1736936770000|2025-01-15 10:26:10|205114.7|205024.7|205115.1|205025.1|205117.4|205027.4|205110.9|205020.9|12
1736936780000|2025-01-15 10:26:20|205116.1|205026.1|205113|205023|205117.5|205027.5|205111|205021|23
1736936790000|2025-01-15 10:26:30|205112.9|205022.9|205119.4|205029.4|205120.5|205030.5|205112.5|205022.5|19
1736936800000|2025-01-15 10:26:40|205119.8|205029.8|205122.3|205032.3|205123.7|205033.7|205112.3|205022.3|22
1736936810000|2025-01-15 10:26:50|205121.9|205031.9|205081|204991|205121.9|205031.9|205078.5|204988.5|25
1736936820000|2025-01-15 10:27:00|205078.9|204988.9|205080.5|204990.5|205080.6|204990.6|205078.9|204988.9|4
1736936830000|2025-01-15 10:27:10|205080|204990|205081.5|204991.5|205084|204994|205080|204990|16
1736936840000|2025-01-15 10:27:20|205082.6|204992.6|205085.6|204995.6|205086.6|204996.6|205078|204988|20
1736936850000|2025-01-15 10:27:30|205086.8|204996.8|205085.1|204995.1|205089.5|204999.5|205081.8|204991.8|34
1736936860000|2025-01-15 10:27:40|205085.3|204995.3|205085.4|204995.4|205090.9|205000.9|205082.4|204992.4|33
1736936870000|2025-01-15 10:27:50|205082.8|204992.8|205070.7|204980.7|205087.5|204997.5|205059.9|204969.9|15
1736936880000|2025-01-15 10:28:00|205070.3|204980.3|205070.8|204980.8|205072|204982|205070.3|204980.3|4
1736936890000|2025-01-15 10:28:10|205070.1|204980.1|205069.1|204979.1|205070.1|204980.1|205069.1|204979.1|3
1736936900000|2025-01-15 10:28:20|205069|204979|205066.1|204976.1|205069.1|204979.1|205065.5|204975.5|7
1736936920000|2025-01-15 10:28:40|205067.1|204977.1|205069.2|204979.2|205069.2|204979.2|205065.3|204975.3|8
1736936930000|2025-01-15 10:28:50|205069.6|204979.6|205071.1|204981.1|205071.5|204981.5|205069.6|204979.6|4
1736936940000|2025-01-15 10:29:00|205072.6|204982.6|205077.7|204987.7|205079.3|204989.3|205072.6|204982.6|14
1736936950000|2025-01-15 10:29:10|205077.3|204987.3|205078.5|204988.5|205078.5|204988.5|205074.2|204984.2|15
1736936960000|2025-01-15 10:29:20|205078.7|204988.7|205079.1|204989.1|205080.6|204990.6|205078.7|204988.7|12
1736936970000|2025-01-15 10:29:30|205081.3|204991.3|205102.6|205012.6|205107.6|205017.6|205081.3|204991.3|14
1736936980000|2025-01-15 10:29:40|205105|205015|205100.7|205010.7|205107.6|205017.6|205098.6|205008.6|17
1736936990000|2025-01-15 10:29:50|205100.9|205010.9|205104.4|205014.4|205105.8|205015.8|205097.3|205007.3|11
1736937000000|2025-01-15 10:30:00|205104.2|205014.2|205110.9|205020.9|205110.9|205020.9|205101.4|205011.4|6
1736937010000|2025-01-15 10:30:10|205111.3|205021.3|205111.7|205021.7|205112.8|205022.8|205109.9|205019.9|14
1736937020000|2025-01-15 10:30:20|205113.5|205023.5|205119.9|205029.9|205126.6|205036.6|205113.5|205023.5|27
1736937030000|2025-01-15 10:30:30|205120.5|205030.5|205114.4|205024.4|205120.5|205030.5|205113.3|205023.3|18
1736937040000|2025-01-15 10:30:40|205115.1|205025.1|205114.1|205024.1|205126.3|205036.3|205109.6|205019.6|23
1736937050000|2025-01-15 10:30:50|205118|205028|205118.6|205028.6|205120.3|205030.3|205110.9|205020.9|23
1736937060000|2025-01-15 10:31:00|205121.2|205031.2|205116.1|205026.1|205122|205032|205115.2|205025.2|20
1736937070000|2025-01-15 10:31:10|205116|205026|205116.6|205026.6|205119|205029|205116|205026|8
1736937080000|2025-01-15 10:31:20|205117|205027|205121.7|205031.7|205128.3|205038.3|205117|205027|16
1736937090000|2025-01-15 10:31:30|205118.7|205028.7|205122.6|205032.6|205124.2|205034.2|205117.1|205027.1|20
1736937100000|2025-01-15 10:31:40|205122.4|205032.4|205118.8|205028.8|205122.4|205032.4|205118.5|205028.5|9
1736937110000|2025-01-15 10:31:50|205120.4|205030.4|205159.7|205069.7|205159.7|205069.7|205119.6|205029.6|17
1736937120000|2025-01-15 10:32:00|205157.9|205067.9|205143.7|205053.7|205157.9|205067.9|205138.3|205048.3|18
1736937130000|2025-01-15 10:32:10|205142.3|205052.3|205141.5|205051.5|205147.1|205057.1|205137.3|205047.3|20
1736937140000|2025-01-15 10:32:20|205141.9|205051.9|205140|205050|205146.1|205056.1|205138.1|205048.1|14
1736937150000|2025-01-15 10:32:30|205139.5|205049.5|205105.3|205015.3|205140.4|205050.4|205099|205009|29
1736937160000|2025-01-15 10:32:40|205105.5|205015.5|205104.2|205014.2|205105.5|205015.5|205101.3|205011.3|17
1736937170000|2025-01-15 10:32:50|205103.3|205013.3|205098.4|205008.4|205103.3|205013.3|205094.4|205004.4|20
1736937180000|2025-01-15 10:33:00|205097.3|205007.3|205101.9|205011.9|205101.9|205011.9|205096.7|205006.7|19
1736937190000|2025-01-15 10:33:10|205100.2|205010.2|205100.1|205010.1|205101.8|205011.8|205100|205010|7
1736937200000|2025-01-15 10:33:20|205102.1|205012.1|205103.1|205013.1|205107.6|205017.6|205098.5|205008.5|13
1736937210000|2025-01-15 10:33:30|205100.3|205010.3|205104.9|205014.9|205106.3|205016.3|205100.3|205010.3|11
1736937220000|2025-01-15 10:33:40|205104.8|205014.8|205137.8|205047.8|205138.1|205048.1|205104.8|205014.8|24
1736937230000|2025-01-15 10:33:50|205142.6|205052.6|205142.9|205052.9|205143.2|205053.2|205139.5|205049.5|10
1736937240000|2025-01-15 10:34:00|205142.8|205052.8|205135.6|205045.6|205144.4|205054.4|205134.5|205044.5|13
1736937250000|2025-01-15 10:34:10|205137.7|205047.7|205143.7|205053.7|205145.6|205055.6|205134.8|205044.8|10
1736937260000|2025-01-15 10:34:20|205136.8|205046.8|205136|205046|205138.4|205048.4|205135.4|205045.4|14
1736937270000|2025-01-15 10:34:30|205136.2|205046.2|205135.5|205045.5|205136.2|205046.2|205133.2|205043.2|8
1736937280000|2025-01-15 10:34:40|205145.4|205055.4|205137.7|205047.7|205145.4|205055.4|205137.7|205047.7|11
1736937290000|2025-01-15 10:34:50|205139.7|205049.7|205141.6|205051.6|205144.8|205054.8|205139.1|205049.1|19
1736937300000|2025-01-15 10:35:00|205141.9|205051.9|205139.5|205049.5|205141.9|205051.9|205139.3|205049.3|11
1736937310000|2025-01-15 10:35:10|205140.8|205050.8|205150.8|205060.8|205150.8|205060.8|205140.8|205050.8|13
1736937320000|2025-01-15 10:35:20|205150|205060|205158.9|205068.9|205165.9|205075.9|205145.4|205055.4|15
1736937330000|2025-01-15 10:35:30|205158.8|205068.8|205158.5|205068.5|205161.1|205071.1|205157.8|205067.8|10
1736937340000|2025-01-15 10:35:40|205159.1|205069.1|205139.2|205049.2|205170.9|205080.9|205131.8|205041.8|27
1736937350000|2025-01-15 10:35:50|205138.4|205048.4|205104.8|205014.8|205138.4|205048.4|205104.7|205014.7|29
1736937360000|2025-01-15 10:36:00|205106.5|205016.5|205102.6|205012.6|205109.3|205019.3|205101.4|205011.4|36
1736937370000|2025-01-15 10:36:10|205103|205013|205110.1|205020.1|205112.5|205022.5|205098.8|205008.8|26
1736937380000|2025-01-15 10:36:20|205112.3|205022.3|205107.8|205017.8|205112.8|205022.8|205103.6|205013.6|29
1736937390000|2025-01-15 10:36:30|205106.8|205016.8|205106.1|205016.1|205113.4|205023.4|205106.1|205016.1|20
1736937400000|2025-01-15 10:36:40|205106|205016|205104.5|205014.5|205110.9|205020.9|205099.8|205009.8|18
1736937410000|2025-01-15 10:36:50|205106.8|205016.8|205130.2|205040.2|205139|205049|205106.8|205016.8|16
1736937420000|2025-01-15 10:37:00|205132.4|205042.4|205131.3|205041.3|205158.6|205068.6|205124.8|205034.8|19
1736937430000|2025-01-15 10:37:10|205136.7|205046.7|205122.7|205032.7|205139.6|205049.6|205122.7|205032.7|27
1736937440000|2025-01-15 10:37:20|205127.1|205037.1|205124.8|205034.8|205132.1|205042.1|205120.8|205030.8|9
1736937450000|2025-01-15 10:37:30|205123.6|205033.6|205140.4|205050.4|205141|205051|205123.6|205033.6|13
1736937460000|2025-01-15 10:37:40|205141.5|205051.5|205109.2|205019.2|205141.5|205051.5|205109|205019|7
1736937470000|2025-01-15 10:37:50|205096.7|205006.7|205094.2|205004.2|205102.6|205012.6|205084.8|204994.8|22
1736937480000|2025-01-15 10:38:00|205096.4|205006.4|205087.7|204997.7|205102.5|205012.5|205087.3|204997.3|22
1736937490000|2025-01-15 10:38:10|205090.5|205000.5|205092.5|205002.5|205096.3|205006.3|205081.2|204991.2|26
1736937500000|2025-01-15 10:38:20|205092.6|205002.6|205092.1|205002.1|205094.6|205004.6|205088.5|204998.5|19
1736937510000|2025-01-15 10:38:30|205091.9|205001.9|205094.2|205004.2|205095.1|205005.1|205086|204996|18
1736937520000|2025-01-15 10:38:40|205086.5|204996.5|205091.5|205001.5|205091.6|205001.6|205080.2|204990.2|18
1736937530000|2025-01-15 10:38:50|205074.7|204984.7|205078.9|204988.9|205078.9|204988.9|205074.7|204984.7|15
1736937540000|2025-01-15 10:39:00|205078.4|204988.4|205091.5|205001.5|205097.5|205007.5|205078.3|204988.3|15
1736937550000|2025-01-15 10:39:10|205091.3|205001.3|205092.7|205002.7|205092.9|205002.9|205091.2|205001.2|5
1736937560000|2025-01-15 10:39:20|205092.4|205002.4|205092.7|205002.7|205092.8|205002.8|205092.4|205002.4|3
1736937570000|2025-01-15 10:39:30|205089.2|204999.2|205089.2|204999.2|205089.2|204999.2|205089.2|204999.2|1
1736937580000|2025-01-15 10:39:40|205089|204999|205096.2|205006.2|205099.6|205009.6|205089|204999|9
1736937590000|2025-01-15 10:39:50|205096.1|205006.1|205094|205004|205096.1|205006.1|205093.9|205003.9|5
1736937600000|2025-01-15 10:40:00|205094.1|205004.1|205093.1|205003.1|205094.1|205004.1|205092.1|205002.1|11
1736937610000|2025-01-15 10:40:10|205093.3|205003.3|205095|205005|205099.3|205009.3|205093.3|205003.3|11
1736937620000|2025-01-15 10:40:20|205097.6|205007.6|205099.4|205009.4|205099.5|205009.5|205097.6|205007.6|5
1736937630000|2025-01-15 10:40:30|205099.5|205009.5|205100.6|205010.6|205100.6|205010.6|205099.5|205009.5|6
1736937640000|2025-01-15 10:40:40|205100.4|205010.4|205105.5|205015.5|205108.7|205018.7|205100.4|205010.4|5
1736937650000|2025-01-15 10:40:50|205106.8|205016.8|205100.5|205010.5|205106.8|205016.8|205100.5|205010.5|6
1736937660000|2025-01-15 10:41:00|205100.7|205010.7|205103.1|205013.1|205103.1|205013.1|205100.3|205010.3|5
1736937680000|2025-01-15 10:41:20|205106.7|205016.7|205104.2|205014.2|205108.6|205018.6|205101.2|205011.2|9
1736937690000|2025-01-15 10:41:30|205104.1|205014.1|205097.5|205007.5|205104.2|205014.2|205094.3|205004.3|7
1736937700000|2025-01-15 10:41:40|205097.2|205007.2|205098.6|205008.6|205108.7|205018.7|205097.2|205007.2|14
1736937710000|2025-01-15 10:41:50|205098.5|205008.5|205075.8|204985.8|205098.6|205008.6|205069.5|204979.5|31
1736937720000|2025-01-15 10:42:00|205078.5|204988.5|205078.7|204988.7|205080.6|204990.6|205076.2|204986.2|27
1736937730000|2025-01-15 10:42:10|205078.8|204988.8|205081.8|204991.8|205082.1|204992.1|205075.3|204985.3|27
1736937740000|2025-01-15 10:42:20|205081.9|204991.9|205082.3|204992.3|205082.4|204992.4|205081.7|204991.7|20
1736937750000|2025-01-15 10:42:30|205082.1|204992.1|205082.8|204992.8|205083.9|204993.9|205078.1|204988.1|17
1736937760000|2025-01-15 10:42:40|205082.5|204992.5|205082.7|204992.7|205082.7|204992.7|205082|204992|9
1736937770000|2025-01-15 10:42:50|205082.5|204992.5|205091.1|205001.1|205091.1|205001.1|205082.5|204992.5|7
1736937780000|2025-01-15 10:43:00|205091|205001|205100.5|205010.5|205101.4|205011.4|205090.8|205000.8|7
1736937790000|2025-01-15 10:43:10|205100.9|205010.9|205098.1|205008.1|205102.1|205012.1|205095.1|205005.1|12
1736937800000|2025-01-15 10:43:20|205098.2|205008.2|205107.1|205017.1|205111.4|205021.4|205088.8|204998.8|17
1736937810000|2025-01-15 10:43:30|205106.9|205016.9|205106.3|205016.3|205107.1|205017.1|205106.2|205016.2|9
1736937820000|2025-01-15 10:43:40|205106.4|205016.4|205101.8|205011.8|205106.4|205016.4|205099.6|205009.6|15
1736937830000|2025-01-15 10:43:50|205102|205012|205104.4|205014.4|205113.4|205023.4|205099.3|205009.3|19
1736937840000|2025-01-15 10:44:00|205104.2|205014.2|205104.3|205014.3|205104.3|205014.3|205104.2|205014.2|2
1736937850000|2025-01-15 10:44:10|205104.6|205014.6|205104.2|205014.2|205104.6|205014.6|205104.2|205014.2|2
1736937860000|2025-01-15 10:44:20|205104|205014|205104.3|205014.3|205104.3|205014.3|205104|205014|2
1736937870000|2025-01-15 10:44:30|205104.5|205014.5|205096.9|205006.9|205104.5|205014.5|205095.4|205005.4|6
1736937880000|2025-01-15 10:44:40|205096.4|205006.4|205097|205007|205105.7|205015.7|205092.9|205002.9|24
1736937890000|2025-01-15 10:44:50|205100.9|205010.9|205101.1|205011.1|205103.4|205013.4|205095.7|205005.7|9
1736937900000|2025-01-15 10:45:00|205104.3|205014.3|205095.3|205005.3|205104.3|205014.3|205095.3|205005.3|9
1736937910000|2025-01-15 10:45:10|205095.2|205005.2|205092.9|205002.9|205095.4|205005.4|205092.9|205002.9|4
1736937920000|2025-01-15 10:45:20|205093.1|205003.1|205101.3|205011.3|205104.9|205014.9|205091.1|205001.1|10
1736937930000|2025-01-15 10:45:30|205101.1|205011.1|205087.9|204997.9|205101.1|205011.1|205087.6|204997.6|9
1736937940000|2025-01-15 10:45:40|205086.4|204996.4|205088.6|204998.6|205088.6|204998.6|205084.7|204994.7|14
1736937950000|2025-01-15 10:45:50|205088.2|204998.2|205088|204998|205088.2|204998.2|205088|204998|2
1736937960000|2025-01-15 10:46:00|205088.1|204998.1|205089|204999|205089|204999|205086.4|204996.4|3
1736937970000|2025-01-15 10:46:10|205089.2|204999.2|205090.3|205000.3|205090.3|205000.3|205089.2|204999.2|6
1736937990000|2025-01-15 10:46:30|205092.2|205002.2|205108.8|205018.8|205136.7|205046.7|205092.2|205002.2|26
1736938000000|2025-01-15 10:46:40|205109.4|205019.4|205121.9|205031.9|205122.6|205032.6|205109.4|205019.4|17
1736938010000|2025-01-15 10:46:50|205119.8|205029.8|205120.1|205030.1|205123.4|205033.4|205115.8|205025.8|24
1736938020000|2025-01-15 10:47:00|205118|205028|205115.6|205025.6|205126.1|205036.1|205114|205024|24
1736938030000|2025-01-15 10:47:10|205113.5|205023.5|205115.2|205025.2|205120.4|205030.4|205113.1|205023.1|22
1736938040000|2025-01-15 10:47:20|205115|205025|205035.9|204945.9|205115.2|205025.2|205025.8|204935.8|20
1736938050000|2025-01-15 10:47:30|205036.4|204946.4|205040.7|204950.7|205040.7|204950.7|205036.1|204946.1|15
1736938060000|2025-01-15 10:47:40|205040.8|204950.8|205040.5|204950.5|205041|204951|205040.4|204950.4|4
1736938070000|2025-01-15 10:47:50|205042.5|204952.5|205051.1|204961.1|205054|204964|205042.5|204952.5|5
1736938080000|2025-01-15 10:48:00|205053.3|204963.3|205059.8|204969.8|205059.8|204969.8|205053.3|204963.3|3
1736938090000|2025-01-15 10:48:10|205058.7|204968.7|205069.4|204979.4|205069.4|204979.4|205055.3|204965.3|8
1736938100000|2025-01-15 10:48:20|205071.4|204981.4|205074.7|204984.7|205075.1|204985.1|205071.4|204981.4|3
1736938110000|2025-01-15 10:48:30|205076.4|204986.4|205085.1|204995.1|205085.1|204995.1|205076.4|204986.4|4
1736938120000|2025-01-15 10:48:40|205086.1|204996.1|205086.3|204996.3|205086.3|204996.3|205086.1|204996.1|2
1736938140000|2025-01-15 10:49:00|205085.6|204995.6|205100.4|205010.4|205106.5|205016.5|205085.6|204995.6|7
1736938150000|2025-01-15 10:49:10|205103.3|205013.3|205105.3|205015.3|205105.9|205015.9|205100.4|205010.4|10
1736938160000|2025-01-15 10:49:20|205103.3|205013.3|205102.7|205012.7|205104.5|205014.5|205094.8|205004.8|15
1736938170000|2025-01-15 10:49:30|205103.9|205013.9|205104.4|205014.4|205105.2|205015.2|205100.3|205010.3|17
1736938180000|2025-01-15 10:49:40|205104.2|205014.2|205112.1|205022.1|205112.1|205022.1|205104.1|205014.1|3
1736938190000|2025-01-15 10:49:50|205070.3|204980.3|205075.5|204985.5|205075.8|204985.8|205070.3|204980.3|9
1736938200000|2025-01-15 10:50:00|205074.9|204984.9|205076.3|204986.3|205076.3|204986.3|205074.9|204984.9|7
1736938210000|2025-01-15 10:50:10|205076.4|204986.4|205075.3|204985.3|205077.1|204987.1|205073.8|204983.8|11
1736938220000|2025-01-15 10:50:20|205075.9|204985.9|205076.2|204986.2|205076.2|204986.2|205075.9|204985.9|3
1736938230000|2025-01-15 10:50:30|205078.5|204988.5|205081.3|204991.3|205084.7|204994.7|205078.5|204988.5|5
1736938240000|2025-01-15 10:50:40|205082.2|204992.2|205082.2|204992.2|205082.2|204992.2|205082.2|204992.2|1
1736938250000|2025-01-15 10:50:50|205084.3|204994.3|205083.4|204993.4|205089|204999|205082.2|204992.2|10
1736938260000|2025-01-15 10:51:00|205082.8|204992.8|205082.8|204992.8|205082.8|204992.8|205082.8|204992.8|1
1736938270000|2025-01-15 10:51:10|205083|204993|205082.2|204992.2|205083.3|204993.3|205082.2|204992.2|4
1736938280000|2025-01-15 10:51:20|205082.5|204992.5|205081.8|204991.8|205083|204993|205081.8|204991.8|3
1736938290000|2025-01-15 10:51:30|205082.3|204992.3|205081.8|204991.8|205082.3|204992.3|205081.8|204991.8|2
1736938300000|2025-01-15 10:51:40|205082.3|204992.3|205087.5|204997.5|205087.5|204997.5|205082.3|204992.3|7
1736938310000|2025-01-15 10:51:50|205087.6|204997.6|205087.6|204997.6|205087.6|204997.6|205087.6|204997.6|1
1736938320000|2025-01-15 10:52:00|205091.3|205001.3|205092|205002|205092.4|205002.4|205091.3|205001.3|5
1736938330000|2025-01-15 10:52:10|205090.1|205000.1|205087.7|204997.7|205090.1|205000.1|205087.7|204997.7|2
1736938340000|2025-01-15 10:52:20|205090.8|205000.8|205123.6|205033.6|205123.6|205033.6|205088.1|204998.1|8
1736938350000|2025-01-15 10:52:30|205123.3|205033.3|205122.7|205032.7|205123.3|205033.3|205121.8|205031.8|3
1736938360000|2025-01-15 10:52:40|205123.1|205033.1|205124.8|205034.8|205131.8|205041.8|205123.1|205033.1|6
1736938370000|2025-01-15 10:52:50|205127.5|205037.5|205137.4|205047.4|205140.1|205050.1|205127.5|205037.5|15
1736938380000|2025-01-15 10:53:00|205139.9|205049.9|205137.3|205047.3|205139.9|205049.9|205137.3|205047.3|7
1736938390000|2025-01-15 10:53:10|205138.6|205048.6|205137.9|205047.9|205142.5|205052.5|205136.3|205046.3|11
1736938400000|2025-01-15 10:53:20|205139.2|205049.2|205139.7|205049.7|205139.7|205049.7|205137.9|205047.9|3
1736938410000|2025-01-15 10:53:30|205147.8|205057.8|205152.8|205062.8|205161|205071|205147.2|205057.2|17
1736938420000|2025-01-15 10:53:40|205153|205063|205151|205061|205153|205063|205151|205061|11
1736938430000|2025-01-15 10:53:50|205150.8|205060.8|205151|205061|205151.2|205061.2|205150.8|205060.8|7
1736938440000|2025-01-15 10:54:00|205151.2|205061.2|205160.4|205070.4|205163.2|205073.2|205151.2|205061.2|17
1736938450000|2025-01-15 10:54:10|205160.3|205070.3|205160.9|205070.9|205161|205071|205152.5|205062.5|13
1736938460000|2025-01-15 10:54:20|205161|205071|205162.3|205072.3|205162.3|205072.3|205160.9|205070.9|6
1736938470000|2025-01-15 10:54:30|205162.1|205072.1|205161.1|205071.1|205162.1|205072.1|205160.7|205070.7|5
1736938480000|2025-01-15 10:54:40|205161.3|205071.3|205145.2|205055.2|205172.8|205082.8|205143.7|205053.7|24
1736938490000|2025-01-15 10:54:50|205146.2|205056.2|205149.4|205059.4|205151.1|205061.1|205144.6|205054.6|23
1736938500000|2025-01-15 10:55:00|205150|205060|205153.7|205063.7|205154.9|205064.9|205150|205060|14
1736938510000|2025-01-15 10:55:10|205154.1|205064.1|205154.9|205064.9|205155.3|205065.3|205154.1|205064.1|5
1736938520000|2025-01-15 10:55:20|205155.3|205065.3|205153.9|205063.9|205155.7|205065.7|205153.9|205063.9|8
1736938530000|2025-01-15 10:55:30|205153.7|205063.7|205156|205066|205157.4|205067.4|205153.7|205063.7|13
1736938540000|2025-01-15 10:55:40|205155.7|205065.7|205158.4|205068.4|205158.6|205068.6|205155.7|205065.7|12
1736938550000|2025-01-15 10:55:50|205158|205068|205168|205078|205169.8|205079.8|205155.9|205065.9|10
1736938560000|2025-01-15 10:56:00|205167.6|205077.6|205167.4|205077.4|205167.6|205077.6|205167.4|205077.4|2
1736938570000|2025-01-15 10:56:10|205165.4|205075.4|205142.2|205052.2|205165.4|205075.4|205137.8|205047.8|18
1736938580000|2025-01-15 10:56:20|205143.6|205053.6|205145.7|205055.7|205148.1|205058.1|205143.6|205053.6|5
1736938590000|2025-01-15 10:56:30|205145.5|205055.5|205144.3|205054.3|205145.5|205055.5|205144.3|205054.3|5
1736938600000|2025-01-15 10:56:40|205144.9|205054.9|205146.2|205056.2|205148|205058|205139.3|205049.3|16
1736938610000|2025-01-15 10:56:50|205146|205056|205144.2|205054.2|205146.6|205056.6|205143|205053|9
1736938620000|2025-01-15 10:57:00|205144.6|205054.6|205145.8|205055.8|205147|205057|205142.9|205052.9|19
1736938630000|2025-01-15 10:57:10|205145.6|205055.6|205145.8|205055.8|205149.8|205059.8|205145.4|205055.4|16
1736938640000|2025-01-15 10:57:20|205145.6|205055.6|205140.8|205050.8|205146|205056|205138.6|205048.6|12
1736938650000|2025-01-15 10:57:30|205140.2|205050.2|205141.6|205051.6|205141.6|205051.6|205137.9|205047.9|10
1736938660000|2025-01-15 10:57:40|205142.6|205052.6|205143.4|205053.4|205144.8|205054.8|205141.6|205051.6|20
1736938670000|2025-01-15 10:57:50|205143.8|205053.8|205143.5|205053.5|205143.8|205053.8|205143.1|205053.1|20
1736938680000|2025-01-15 10:58:00|205143.8|205053.8|205137.3|205047.3|205143.8|205053.8|205137.3|205047.3|13
1736938690000|2025-01-15 10:58:10|205138.9|205048.9|205143.6|205053.6|205143.6|205053.6|205138.9|205048.9|14
1736938700000|2025-01-15 10:58:20|205142.8|205052.8|205141.5|205051.5|205143.6|205053.6|205139.1|205049.1|13
1736938710000|2025-01-15 10:58:30|205138.9|205048.9|205139.2|205049.2|205140.8|205050.8|205138.9|205048.9|5
1736938720000|2025-01-15 10:58:40|205137.6|205047.6|205111.4|205021.4|205137.6|205047.6|205110.3|205020.3|15
1736938730000|2025-01-15 10:58:50|205111.7|205021.7|205118|205028|205118|205028|205109.9|205019.9|10
1736938740000|2025-01-15 10:59:00|205119.1|205029.1|205119.5|205029.5|205119.5|205029.5|205119.1|205029.1|2
1736938750000|2025-01-15 10:59:10|205119.3|205029.3|205139.4|205049.4|205141.3|205051.3|205119.3|205029.3|14
1736938760000|2025-01-15 10:59:20|205138.4|205048.4|205137.4|205047.4|205138.6|205048.6|205134.5|205044.5|10
1736938770000|2025-01-15 10:59:30|205138.2|205048.2|205140.3|205050.3|205140.6|205050.6|205138.2|205048.2|6
1736938780000|2025-01-15 10:59:40|205140.1|205050.1|205141|205051|205141|205051|205140.1|205050.1|4
1736938790000|2025-01-15 10:59:50|205139.5|205049.5|205140.8|205050.8|205142.2|205052.2|205138.8|205048.8|8
1736938800000|2025-01-15 11:00:00|205140.4|205050.4|205153.7|205063.7|205153.7|205063.7|205139.4|205049.4|6
1736938810000|2025-01-15 11:00:10|205154.5|205064.5|205150.2|205060.2|205160.7|205070.7|205150.2|205060.2|11
1736938820000|2025-01-15 11:00:20|205149.8|205059.8|205150.2|205060.2|205151|205061|205149.8|205059.8|5
1736938830000|2025-01-15 11:00:30|205151|205061|205155|205065|205155.2|205065.2|205150|205060|15
1736938840000|2025-01-15 11:00:40|205155.2|205065.2|205153.8|205063.8|205156.6|205066.6|205153.8|205063.8|10
1736938850000|2025-01-15 11:00:50|205153.6|205063.6|205158.8|205068.8|205158.8|205068.8|205151.9|205061.9|20
1736938860000|2025-01-15 11:01:00|205159|205069|205148.1|205058.1|205159.2|205069.2|205145.6|205055.6|16
1736938870000|2025-01-15 11:01:10|205147.1|205057.1|205148.1|205058.1|205148.5|205058.5|205147.1|205057.1|10
1736938880000|2025-01-15 11:01:20|205147.3|205057.3|205158.1|205068.1|205158.1|205068.1|205147.3|205057.3|8
1736938890000|2025-01-15 11:01:30|205156.9|205066.9|205157.7|205067.7|205158.3|205068.3|205147|205057|17
1736938900000|2025-01-15 11:01:40|205157.9|205067.9|205166.5|205076.5|205166.5|205076.5|205157.9|205067.9|10
1736938910000|2025-01-15 11:01:50|205165.6|205075.6|205165.8|205075.8|205167.2|205077.2|205162.5|205072.5|10
1736938920000|2025-01-15 11:02:00|205164.6|205074.6|205162.8|205072.8|205165.9|205075.9|205162.8|205072.8|13
1736938930000|2025-01-15 11:02:10|205159.9|205069.9|205114.3|205024.3|205159.9|205069.9|205106.7|205016.7|19
1736938940000|2025-01-15 11:02:20|205113.9|205023.9|205113.1|205023.1|205113.9|205023.9|205111.2|205021.2|6
1736938950000|2025-01-15 11:02:30|205111|205021|205111.6|205021.6|205112.3|205022.3|205104.7|205014.7|17
1736938960000|2025-01-15 11:02:40|205112|205022|205102.4|205012.4|205112.4|205022.4|205100.4|205010.4|16
1736938970000|2025-01-15 11:02:50|205102.3|205012.3|205109.1|205019.1|205109.6|205019.6|205102.3|205012.3|13
1736938980000|2025-01-15 11:03:00|205108|205018|205105.5|205015.5|205111.4|205021.4|205102.1|205012.1|24
1736938990000|2025-01-15 11:03:10|205105.3|205015.3|205113.8|205023.8|205113.8|205023.8|205105.3|205015.3|28
1736939000000|2025-01-15 11:03:20|205115.2|205025.2|205102.9|205012.9|205115.6|205025.6|205102.3|205012.3|21
1736939010000|2025-01-15 11:03:30|205104.6|205014.6|205103.5|205013.5|205106|205016|205101.5|205011.5|14
1736939020000|2025-01-15 11:03:40|205103.3|205013.3|205106.3|205016.3|205108.2|205018.2|205103.3|205013.3|7
1736939030000|2025-01-15 11:03:50|205104.8|205014.8|205100|205010|205104.8|205014.8|205100|205010|7
1736939040000|2025-01-15 11:04:00|205101.8|205011.8|205106.2|205016.2|205107.6|205017.6|205100.6|205010.6|19
1736939050000|2025-01-15 11:04:10|205105.8|205015.8|205100.7|205010.7|205105.8|205015.8|205100.5|205010.5|8
1736939060000|2025-01-15 11:04:20|205100.5|205010.5|205100.7|205010.7|205106|205016|205099|205009|11
1736939070000|2025-01-15 11:04:30|205100.9|205010.9|205104.8|205014.8|205104.9|205014.9|205098|205008|13
1736939080000|2025-01-15 11:04:40|205101|205011|205101.8|205011.8|205107.2|205017.2|205091.1|205001.1|24
1736939090000|2025-01-15 11:04:50|205102|205012|205109.5|205019.5|205110.1|205020.1|205102|205012|13
1736939100000|2025-01-15 11:05:00|205108.2|205018.2|205106.1|205016.1|205108.2|205018.2|205101.4|205011.4|19
1736939110000|2025-01-15 11:05:10|205107.7|205017.7|205103.1|205013.1|205108.4|205018.4|205095.4|205005.4|12
1736939120000|2025-01-15 11:05:20|205104.1|205014.1|205112.2|205022.2|205114.4|205024.4|205104.1|205014.1|18
1736939130000|2025-01-15 11:05:30|205112.4|205022.4|205106.3|205016.3|205112.4|205022.4|205102.9|205012.9|16
1736939140000|2025-01-15 11:05:40|205104.9|205014.9|205098|205008|205104.9|205014.9|205095.1|205005.1|6
1736939150000|2025-01-15 11:05:50|205098.3|205008.3|205105.7|205015.7|205105.7|205015.7|205098.3|205008.3|4
1736939160000|2025-01-15 11:06:00|205105.3|205015.3|205105.3|205015.3|205105.7|205015.7|205104.7|205014.7|7
1736939170000|2025-01-15 11:06:10|205104.9|205014.9|205110.2|205020.2|205110.4|205020.4|205104.1|205014.1|10
1736939180000|2025-01-15 11:06:20|205109.8|205019.8|205109.2|205019.2|205109.8|205019.8|205109|205019|5
1736939190000|2025-01-15 11:06:30|205109.4|205019.4|205110|205020|205110|205020|205105.4|205015.4|10
1736939200000|2025-01-15 11:06:40|205110.2|205020.2|205111.1|205021.1|205111.1|205021.1|205104.3|205014.3|10
1736939210000|2025-01-15 11:06:50|205110.5|205020.5|205112.4|205022.4|205119.1|205029.1|205107.9|205017.9|15
1736939220000|2025-01-15 11:07:00|205113.8|205023.8|205113.8|205023.8|205113.8|205023.8|205113.8|205023.8|1
1736939230000|2025-01-15 11:07:10|205110.3|205020.3|205078|204988|205110.3|205020.3|205062.8|204972.8|13
1736939240000|2025-01-15 11:07:20|205077.8|204987.8|205077|204987|205078.4|204988.4|205077|204987|4
1736939250000|2025-01-15 11:07:30|205078.4|204988.4|205078.3|204988.3|205079.3|204989.3|205073.8|204983.8|11
1736939260000|2025-01-15 11:07:40|205077.2|204987.2|205077.2|204987.2|205077.2|204987.2|205077|204987|3
1736939270000|2025-01-15 11:07:50|205073.4|204983.4|205063.8|204973.8|205075.7|204985.7|205063.8|204973.8|4
1736939290000|2025-01-15 11:08:10|205065.3|204975.3|205065.3|204975.3|205065.3|204975.3|205065.3|204975.3|1
1736939320000|2025-01-15 11:08:40|205021.4|204971.4|205052.8|204962.8|205052.8|204971.4|205021.4|204957.3|7
1736939330000|2025-01-15 11:08:50|205054.4|204964.4|205053|204963|205054.4|204964.4|205050.2|204960.2|6
1736939340000|2025-01-15 11:09:00|205053.2|204963.2|205053|204963|205053.2|204963.2|205052.9|204962.9|3
1736939350000|2025-01-15 11:09:10|205052.5|204962.5|205055.4|204965.4|205055.7|204965.7|205051.7|204961.7|11
1736939360000|2025-01-15 11:09:20|205055|204965|205052.7|204962.7|205055|204965|205051.2|204961.2|7
1736939370000|2025-01-15 11:09:30|205052.4|204962.4|205047.5|204957.5|205052.4|204962.4|205047.5|204957.5|3
1736939380000|2025-01-15 11:09:40|205046.8|204956.8|205047.8|204957.8|205047.8|204957.8|205046.8|204956.8|3
1736939390000|2025-01-15 11:09:50|205049.1|204959.1|205051|204961|205051.5|204961.5|205049.1|204959.1|10
1736939400000|2025-01-15 11:10:00|205052.4|204962.4|205049.1|204959.1|205052.7|204962.7|205049.1|204959.1|7
1736939410000|2025-01-15 11:10:10|205050.1|204960.1|205046|204956|205052|204962|205046|204956|6
1736939420000|2025-01-15 11:10:20|205047.2|204957.2|205047.5|204957.5|205047.5|204957.5|205047.2|204957.2|2
1736939430000|2025-01-15 11:10:30|205046.1|204956.1|205045.8|204955.8|205046.1|204956.1|205045.1|204955.1|3
1736939440000|2025-01-15 11:10:40|205045.4|204955.4|205050.1|204960.1|205052.6|204962.6|205044.2|204954.2|8
1736939450000|2025-01-15 11:10:50|205053.2|204963.2|205128.2|205038.2|205128.2|205038.2|205053.2|204963.2|23
1736939460000|2025-01-15 11:11:00|205128.4|205038.4|205131.8|205041.8|205134.5|205044.5|205127|205037|18
1736939470000|2025-01-15 11:11:10|205133.6|205043.6|205083.7|204993.7|205134.1|205044.1|205082.3|204992.3|15
1736939480000|2025-01-15 11:11:20|205085.6|204995.6|205100.4|205010.4|205102.6|205012.6|205085.6|204995.6|8
1736939490000|2025-01-15 11:11:30|205102.4|205012.4|205102.4|205012.4|205102.4|205012.4|205102.4|205012.4|1
1736939500000|2025-01-15 11:11:40|205103.4|205013.4|205107.6|205017.6|205109.2|205019.2|205103.4|205013.4|6
1736939510000|2025-01-15 11:11:50|205108.4|205018.4|205115.8|205025.8|205116.4|205026.4|205107.6|205017.6|11
1736939520000|2025-01-15 11:12:00|205117.4|205027.4|205124.1|205034.1|205124.1|205034.1|205117.3|205027.3|9
1736939530000|2025-01-15 11:12:10|205124.7|205034.7|205110.6|205020.6|205124.7|205034.7|205110.6|205020.6|15
1736939540000|2025-01-15 11:12:20|205108.8|205018.8|205108.8|205018.8|205108.8|205018.8|205108.4|205018.4|3
1736939550000|2025-01-15 11:12:30|205107.8|205017.8|205108.7|205018.7|205111.5|205021.5|205107.7|205017.7|9
1736939560000|2025-01-15 11:12:40|205110.3|205020.3|205106.4|205016.4|205111.8|205021.8|205105.6|205015.6|13
1736939570000|2025-01-15 11:12:50|205106|205016|205106.6|205016.6|205109|205019|205105.6|205015.6|10
1736939580000|2025-01-15 11:13:00|205102.1|205012.1|205079.2|204989.2|205102.1|205012.1|205077.5|204987.5|3
1736939600000|2025-01-15 11:13:20|205077.5|204987.5|205079.2|204989.2|205079.2|204989.2|205077.5|204987.5|2
1736939610000|2025-01-15 11:13:30|205078|204988|205068|204978|205078|204988|205068|204978|7
1736939620000|2025-01-15 11:13:40|205068.2|204978.2|205070.3|204980.3|205070.3|204980.3|205068.2|204978.2|3
1736939630000|2025-01-15 11:13:50|205070|204980|205070.6|204980.6|205070.6|204980.6|205068.7|204978.7|4
1736939640000|2025-01-15 11:14:00|205070.2|204980.2|205070|204980|205070.2|204980.2|205070|204980|2
1736939660000|2025-01-15 11:14:20|205070.2|204980.2|205068.9|204978.9|205070.2|204980.2|205068.9|204978.9|2
1736939670000|2025-01-15 11:14:30|205070.1|204980.1|205070.1|204980.1|205070.1|204980.1|205070.1|204980.1|1
1736939700000|2025-01-15 11:15:00|205070.2|204980.2|205112.3|205022.3|205112.3|205022.3|205070.2|204980.2|14
1736939710000|2025-01-15 11:15:10|205112.5|205022.5|205112.2|205022.2|205115.8|205025.8|205111|205021|9
1736939720000|2025-01-15 11:15:20|205115.8|205025.8|205116.1|205026.1|205118.3|205028.3|205115.1|205025.1|7
1736939730000|2025-01-15 11:15:30|205118.5|205028.5|205113.8|205023.8|205118.5|205028.5|205112.5|205022.5|6
1736939740000|2025-01-15 11:15:40|205116.1|205026.1|205112.7|205022.7|205116.1|205026.1|205112.7|205022.7|4
1736939760000|2025-01-15 11:16:00|205112.9|205022.9|205112.9|205022.9|205112.9|205022.9|205112.9|205022.9|1
1736939770000|2025-01-15 11:16:10|205111.8|205021.8|205111.8|205021.8|205111.8|205021.8|205111.8|205021.8|1
1736939790000|2025-01-15 11:16:30|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|1
1736939800000|2025-01-15 11:16:40|205117.5|205027.5|205107.9|205017.9|205123.1|205033.1|205106.5|205016.5|11
1736939810000|2025-01-15 11:16:50|205108.9|205018.9|205107.9|205017.9|205108.9|205018.9|205107.9|205017.9|2
1736939820000|2025-01-15 11:17:00|205108.9|205018.9|205109.9|205019.9|205109.9|205019.9|205108.9|205018.9|4
1736939840000|2025-01-15 11:17:20|205109.8|205019.8|205110|205020|205110|205020|205108|205018|3
1736939850000|2025-01-15 11:17:30|205110.3|205020.3|205109.5|205019.5|205110.3|205020.3|205108.7|205018.7|3
1736939860000|2025-01-15 11:17:40|205109.8|205019.8|205105.9|205015.9|205110.1|205020.1|205105.9|205015.9|10
1736939870000|2025-01-15 11:17:50|205104.7|205014.7|205101.5|205011.5|205105.5|205015.5|205101.1|205011.1|11
1736939880000|2025-01-15 11:18:00|205101.3|205011.3|205097.7|205007.7|205101.3|205011.3|205097.7|205007.7|11
1736939890000|2025-01-15 11:18:10|205099.5|205009.5|205099.5|205009.5|205100.5|205010.5|205099.5|205009.5|5
1736939900000|2025-01-15 11:18:20|205099.7|205009.7|205099.7|205009.7|205099.7|205009.7|205099.7|205009.7|1
1736939910000|2025-01-15 11:18:30|205098.9|205008.9|205099.1|205009.1|205099.1|205009.1|205097.3|205007.3|4
1736939920000|2025-01-15 11:18:40|205096.6|205006.6|205093.2|205003.2|205096.6|205006.6|205093.2|205003.2|2
1736939930000|2025-01-15 11:18:50|205093|205003|205093|205003|205093|205003|205093|205003|1
1736939940000|2025-01-15 11:19:00|205094|205004|205095.6|205005.6|205098.3|205008.3|205094|205004|7
1736939950000|2025-01-15 11:19:10|205095.2|205005.2|205095|205005|205095.2|205005.2|205092.4|205002.4|7
1736939960000|2025-01-15 11:19:20|205094|205004|205094.6|205004.6|205095.2|205005.2|205093.6|205003.6|9
1736939970000|2025-01-15 11:19:30|205095|205005|205095|205005|205095|205005|205095|205005|1
1736939980000|2025-01-15 11:19:40|205096|205006|205096|205006|205096.4|205006.4|205096|205006|3
1736939990000|2025-01-15 11:19:50|205094.7|205004.7|205100.8|205010.8|205100.8|205010.8|205092|205002|6
1736940000000|2025-01-15 11:20:00|205102.3|205012.3|205107.6|205017.6|205109.6|205019.6|205102.3|205012.3|7
1736940010000|2025-01-15 11:20:10|205108|205018|205109|205019|205109|205019|205108|205018|2
1736940020000|2025-01-15 11:20:20|205111.1|205021.1|205115.4|205025.4|205118.6|205028.6|205111.1|205021.1|3
1736940030000|2025-01-15 11:20:30|205117.1|205027.1|205118.5|205028.5|205119.7|205029.7|205117.1|205027.1|3
1736940040000|2025-01-15 11:20:40|205118.8|205028.8|205118.8|205028.8|205118.8|205028.8|205118.8|205028.8|1
1736940050000|2025-01-15 11:20:50|205121.9|205031.9|205127.6|205037.6|205128.6|205038.6|205121.9|205031.9|8
1736940060000|2025-01-15 11:21:00|205128.7|205038.7|205142.4|205052.4|205162.4|205072.4|205128.7|205038.7|10
1736940070000|2025-01-15 11:21:10|205142.2|205052.2|205139.6|205049.6|205142.8|205052.8|205138.8|205048.8|18
1736940080000|2025-01-15 11:21:20|205140.4|205050.4|205140.1|205050.1|205140.8|205050.8|205140.1|205050.1|6
1736940090000|2025-01-15 11:21:30|205140|205050|205138.4|205048.4|205140.9|205050.9|205131.6|205041.6|16
1736940100000|2025-01-15 11:21:40|205140|205050|205139.6|205049.6|205140.2|205050.2|205136.4|205046.4|23
1736940110000|2025-01-15 11:21:50|205138.1|205048.1|205139.2|205049.2|205139.8|205049.8|205135.8|205045.8|21
1736940120000|2025-01-15 11:22:00|205137.7|205047.7|205140|205050|205141.5|205051.5|205132.1|205042.1|12
1736940140000|2025-01-15 11:22:20|205141.2|205051.2|205141.6|205051.6|205143|205053|205141.2|205051.2|3
1736940160000|2025-01-15 11:22:40|205144.3|205054.3|205138.6|205048.6|205148.5|205058.5|205138.6|205048.6|5
1736940170000|2025-01-15 11:22:50|205139|205049|205139.8|205049.8|205139.8|205049.8|205139|205049|2
1736940180000|2025-01-15 11:23:00|205140|205050|205140|205050|205140|205050|205140|205050|1
1736940190000|2025-01-15 11:23:10|205138.3|205048.3|205135.9|205045.9|205140|205050|205133.3|205043.3|9
1736940200000|2025-01-15 11:23:20|205137.6|205047.6|205130.6|205040.6|205137.6|205047.6|205130.5|205040.5|8
1736940210000|2025-01-15 11:23:30|205128.8|205038.8|205139.9|205049.9|205140|205050|205128.1|205038.1|15
1736940220000|2025-01-15 11:23:40|205135.3|205045.3|205136.6|205046.6|205137|205047|205135.3|205045.3|3
1736940230000|2025-01-15 11:23:50|205138.6|205048.6|205131.1|205041.1|205138.6|205048.6|205127.6|205037.6|8
1736940240000|2025-01-15 11:24:00|205132.5|205042.5|205133.7|205043.7|205133.7|205043.7|205132.5|205042.5|3
1736940250000|2025-01-15 11:24:10|205133.3|205043.3|205133.3|205043.3|205133.3|205043.3|205133.3|205043.3|1
1736940260000|2025-01-15 11:24:20|205134.4|205044.4|205137.7|205047.7|205137.7|205047.7|205131.1|205041.1|6
1736940270000|2025-01-15 11:24:30|205136.7|205046.7|205135.8|205045.8|205136.7|205046.7|205135.8|205045.8|2
1736940280000|2025-01-15 11:24:40|205136.2|205046.2|205133.4|205043.4|205136.2|205046.2|205132.9|205042.9|3
1736940290000|2025-01-15 11:24:50|205131.4|205041.4|205136.6|205046.6|205136.6|205046.6|205131.4|205041.4|4
1736940320000|2025-01-15 11:25:20|205136.2|205046.2|205132.1|205042.1|205136.2|205046.2|205128.7|205038.7|5
1736940330000|2025-01-15 11:25:30|205132.5|205042.5|205138.4|205048.4|205138.6|205048.6|205132.5|205042.5|8
1736940360000|2025-01-15 11:26:00|205138.3|205048.3|205090.5|205000.5|205138.3|205048.3|205089|204999|12
1736940370000|2025-01-15 11:26:10|205092|205002|205091.7|205001.7|205099.2|205009.2|205091.7|205001.7|11
1736940380000|2025-01-15 11:26:20|205091.5|205001.5|205092.1|205002.1|205092.7|205002.7|205091.5|205001.5|4
1736940390000|2025-01-15 11:26:30|205090.6|205000.6|205077.6|204987.6|205090.6|205000.6|205077.6|204987.6|6
1736940400000|2025-01-15 11:26:40|205087.9|204997.9|205088.8|204998.8|205090.4|205000.4|205087.4|204997.4|8
1736940410000|2025-01-15 11:26:50|205091.4|205001.4|205091.3|205001.3|205091.4|205001.4|205087.6|204997.6|6
1736940420000|2025-01-15 11:27:00|205092.3|205002.3|205091.9|205001.9|205092.9|205002.9|205089.1|204999.1|15
1736940430000|2025-01-15 11:27:10|205089.7|204999.7|205092.9|205002.9|205092.9|205002.9|205089.7|204999.7|6
1736940440000|2025-01-15 11:27:20|205089.9|204999.9|205086.6|204996.6|205093|205003|205086.6|204996.6|8
1736940450000|2025-01-15 11:27:30|205087.4|204997.4|205092.3|205002.3|205092.3|205002.3|205085.5|204995.5|8
1736940460000|2025-01-15 11:27:40|205091.4|205001.4|205092|205002|205092.4|205002.4|205091|205001|5
1736940470000|2025-01-15 11:27:50|205091|205001|205094.3|205004.3|205094.3|205004.3|205089.8|204999.8|13
1736940480000|2025-01-15 11:28:00|205095.7|205005.7|205100.4|205010.4|205100.4|205010.4|205094.6|205004.6|9
1736940490000|2025-01-15 11:28:10|205102.2|205012.2|205095|205005|205102.2|205012.2|205094.8|205004.8|8
1736940500000|2025-01-15 11:28:20|205093.4|205003.4|205094.1|205004.1|205094.1|205004.1|205092.4|205002.4|3
1736940510000|2025-01-15 11:28:30|205092.4|205002.4|205087.1|204997.1|205092.4|205002.4|205087.1|204997.1|11
1736940520000|2025-01-15 11:28:40|205089.6|204999.6|205090.9|205000.9|205092.6|205002.6|205041.2|204978.8|12
1736940530000|2025-01-15 11:28:50|205092.6|205002.6|205090.5|205000.5|205094.1|205004.1|205090.5|205000.5|9
1736940540000|2025-01-15 11:29:00|205092.5|205002.5|205092|205002|205092.5|205002.5|205090.2|205000.2|12
1736940550000|2025-01-15 11:29:10|205091|205001|205091|205001|205091.8|205001.8|205091|205001|7
1736940560000|2025-01-15 11:29:20|205089.6|204999.6|205077.3|204987.3|205089.6|204999.6|205076.6|204986.6|7
1736940570000|2025-01-15 11:29:30|205078.9|204988.9|205078.3|204988.3|205080.5|204990.5|205078.3|204988.3|4
1736940580000|2025-01-15 11:29:40|205076.7|204986.7|205077.9|204987.9|205077.9|204987.9|205076.3|204986.3|3
1736940590000|2025-01-15 11:29:50|205076.7|204986.7|205076.7|204986.7|205076.7|204986.7|205076.7|204986.7|1
1736940600000|2025-01-15 11:30:00|205078.3|204988.3|205078.3|204988.3|205078.3|204988.3|205078.3|204988.3|1
1736940610000|2025-01-15 11:30:10|205075.4|204985.4|205077.3|204987.3|205078|204988|205074.5|204984.5|4
1736940620000|2025-01-15 11:30:20|205078.4|204988.4|205078.5|204988.5|205078.5|204988.5|205077.3|204987.3|3
1736940630000|2025-01-15 11:30:30|205078.9|204988.9|205080.7|204990.7|205080.7|204990.7|205078.9|204988.9|2
1736940640000|2025-01-15 11:30:40|205081.7|204991.7|205082.3|204992.3|205082.9|204992.9|205079.3|204989.3|10
1736940650000|2025-01-15 11:30:50|205081.3|204991.3|205080.4|204990.4|205082.3|204992.3|205079.4|204989.4|8
1736940660000|2025-01-15 11:31:00|205081.9|204991.9|205088.1|204998.1|205093.8|205003.8|205081.9|204991.9|18
1736940670000|2025-01-15 11:31:10|205087.7|204997.7|205086.6|204996.6|205087.7|204997.7|205086.2|204996.2|3
1736940680000|2025-01-15 11:31:20|205090.3|205000.3|205088|204998|205091.8|205001.8|205088|204998|17
1736940700000|2025-01-15 11:31:40|205089|204999|205087.7|204997.7|205090|205000|205085.2|204995.2|5
1736940710000|2025-01-15 11:31:50|205088.7|204998.7|205089.6|204999.6|205090|205000|205087.1|204997.1|5
1736940720000|2025-01-15 11:32:00|205088|204998|205078.4|204988.4|205090.6|205000.6|205078.1|204988.1|26
1736940730000|2025-01-15 11:32:10|205076.1|204986.1|205077.6|204987.6|205077.6|204987.6|205076.1|204986.1|2
1736940740000|2025-01-15 11:32:20|205076.4|204986.4|205076.4|204986.4|205076.4|204986.4|205076.4|204986.4|1
1736940750000|2025-01-15 11:32:30|205077.2|204987.2|205077.9|204987.9|205077.9|204987.9|205077.2|204987.2|2
1736940760000|2025-01-15 11:32:40|205076.2|204986.2|205088.8|204998.8|205089|204999|205073.4|204983.4|7
1736940770000|2025-01-15 11:32:50|205087.9|204997.9|205086.4|204996.4|205087.9|204997.9|205086.4|204996.4|6
1736940780000|2025-01-15 11:33:00|205088.1|204998.1|205089.1|204999.1|205089.1|204999.1|205088.1|204998.1|2
1736940790000|2025-01-15 11:33:10|205090.2|205000.2|205088.2|204998.2|205091.7|205001.7|205088.1|204998.1|9
1736940800000|2025-01-15 11:33:20|205088.4|204998.4|205092.5|205002.5|205092.7|205002.7|205088.4|204998.4|11
1736940810000|2025-01-15 11:33:30|205092.9|205002.9|205101.5|205011.5|205101.5|205011.5|205092.9|205002.9|4
1736940820000|2025-01-15 11:33:40|205103.5|205013.5|205108.1|205018.1|205109.8|205019.8|205101.8|205011.8|10
1736940830000|2025-01-15 11:33:50|205107.7|205017.7|205108.2|205018.2|205110.8|205020.8|205105.9|205015.9|9
1736940840000|2025-01-15 11:34:00|205108.4|205018.4|205110.2|205020.2|205110.2|205020.2|205108.4|205018.4|2
1736940850000|2025-01-15 11:34:10|205110.4|205020.4|205110.4|205020.4|205111.2|205021.2|205109.4|205019.4|11
1736940860000|2025-01-15 11:34:20|205112.2|205022.2|205106.3|205016.3|205112.2|205022.2|205105.9|205015.9|10
1736940870000|2025-01-15 11:34:30|205107.4|205017.4|205106.3|205016.3|205112.6|205022.6|205106.3|205016.3|20
1736940880000|2025-01-15 11:34:40|205106.5|205016.5|205116.3|205026.3|205116.5|205026.5|205105.9|205015.9|23
1736940890000|2025-01-15 11:34:50|205115.6|205025.6|205095.7|205005.7|205116|205026|205095.7|205005.7|21
1736940900000|2025-01-15 11:35:00|205097.9|205007.9|205093.9|205003.9|205097.9|205007.9|205089.5|204999.5|21
1736940910000|2025-01-15 11:35:10|205091.2|205001.2|205095.1|205005.1|205095.1|205005.1|205091.2|205001.2|6
1736940930000|2025-01-15 11:35:30|205094.3|205004.3|205096.7|205006.7|205102|205012|205094.3|205004.3|8
1736940940000|2025-01-15 11:35:40|205096.3|205006.3|205092.2|205002.2|205096.3|205006.3|205089.2|204999.2|6
1736940950000|2025-01-15 11:35:50|205091.2|205001.2|205094.9|205004.9|205095.8|205005.8|205091.2|205001.2|16
1736940960000|2025-01-15 11:36:00|205095.1|205005.1|205075.3|204985.3|205095.1|205005.1|205066.3|204976.3|18
1736940970000|2025-01-15 11:36:10|205074.9|204984.9|205068.2|204978.2|205075|204985|205068.2|204978.2|28
1736940980000|2025-01-15 11:36:20|205071.1|204981.1|205096|205006|205096|205006|205068.2|204978.2|28
1736940990000|2025-01-15 11:36:30|205095.9|205005.9|205123.6|205033.6|205123.6|205033.6|205095.8|205005.8|17
1736941000000|2025-01-15 11:36:40|205124.2|205034.2|205129|205039|205129|205039|205123.9|205033.9|10
1736941010000|2025-01-15 11:36:50|205129.4|205039.4|205129.1|205039.1|205131.2|205041.2|205129|205039|16
1736941020000|2025-01-15 11:37:00|205132.1|205042.1|205114|205024|205132.1|205042.1|205108|205018|20
1736941030000|2025-01-15 11:37:10|205113.9|205023.9|205115.6|205025.6|205118.5|205028.5|205113.9|205023.9|10
1736941040000|2025-01-15 11:37:20|205116.7|205026.7|205120.1|205030.1|205120.1|205030.1|205115|205025|12
1736941050000|2025-01-15 11:37:30|205119.8|205029.8|205115.8|205025.8|205121.4|205031.4|205115.6|205025.6|16
1736941060000|2025-01-15 11:37:40|205116.8|205026.8|205117.3|205027.3|205118.3|205028.3|205109.8|205019.8|19
1736941070000|2025-01-15 11:37:50|205117.2|205027.2|205116.6|205026.6|205123.8|205033.8|205116.6|205026.6|15
1736941080000|2025-01-15 11:38:00|205116.4|205026.4|205113.8|205023.8|205117.1|205027.1|205110.9|205020.9|16
1736941090000|2025-01-15 11:38:10|205114.9|205024.9|205118|205028|205122.9|205032.9|205114.3|205024.3|9
1736941100000|2025-01-15 11:38:20|205122.2|205032.2|205118.3|205028.3|205122.2|205032.2|205117.3|205027.3|31
1736941110000|2025-01-15 11:38:30|205119.6|205029.6|205121.8|205031.8|205123|205033|205115.6|205025.6|24
1736941120000|2025-01-15 11:38:40|205122.4|205032.4|205117.4|205027.4|205122.6|205032.6|205114.3|205024.3|16
1736941130000|2025-01-15 11:38:50|205117.3|205027.3|205118.6|205028.6|205119.1|205029.1|205117.1|205027.1|14
1736941140000|2025-01-15 11:39:00|205118.5|205028.5|205119.5|205029.5|205119.9|205029.9|205118.5|205028.5|6
1736941150000|2025-01-15 11:39:10|205119.2|205029.2|205120.7|205030.7|205121.2|205031.2|205119|205029|11
1736941160000|2025-01-15 11:39:20|205120.5|205030.5|205108.9|205018.9|205120.5|205030.5|205108.9|205018.9|18
1736941170000|2025-01-15 11:39:30|205112.1|205022.1|205112.5|205022.5|205114.7|205024.7|205105.4|205015.4|37
1736941180000|2025-01-15 11:39:40|205113.5|205023.5|205112.6|205022.6|205113.9|205023.9|205110.8|205020.8|19
1736941190000|2025-01-15 11:39:50|205113.5|205023.5|205115|205025|205116.4|205026.4|205109.5|205019.5|21
1736941200000|2025-01-15 11:40:00|205114.2|205024.2|205109.6|205019.6|205114.2|205024.2|205100.2|205010.2|28
1736941210000|2025-01-15 11:40:10|205105.7|205015.7|205098.1|205008.1|205105.7|205015.7|205092.1|205002.1|13
1736941220000|2025-01-15 11:40:20|205095.8|205005.8|205095.6|205005.6|205105.6|205015.6|205095.3|205005.3|23
1736941230000|2025-01-15 11:40:30|205096.4|205006.4|205108.6|205018.6|205114.5|205024.5|205096.4|205006.4|23
1736941240000|2025-01-15 11:40:40|205109.9|205019.9|205112.5|205022.5|205115.2|205025.2|205109.4|205019.4|24
1736941250000|2025-01-15 11:40:50|205109|205019|205112.5|205022.5|205113|205023|205108.1|205018.1|17
1736941260000|2025-01-15 11:41:00|205112.8|205022.8|205106.2|205016.2|205113|205023|205106.2|205016.2|26
1736941270000|2025-01-15 11:41:10|205106.7|205016.7|205103.5|205013.5|205112.9|205022.9|205094.5|205004.5|28
1736941280000|2025-01-15 11:41:20|205103.7|205013.7|205098.9|205008.9|205104.5|205014.5|205098.9|205008.9|15
1736941290000|2025-01-15 11:41:30|205099.5|205009.5|205103.7|205013.7|205104|205014|205099.5|205009.5|9
1736941300000|2025-01-15 11:41:40|205101.5|205011.5|205101.6|205011.6|205101.8|205011.8|205101.5|205011.5|5
1736941310000|2025-01-15 11:41:50|205101.2|205011.2|205096.1|205006.1|205101.7|205011.7|205095.1|205005.1|19
1736941320000|2025-01-15 11:42:00|205097.3|205007.3|205095.6|205005.6|205099.3|205009.3|205092.3|205002.3|26
1736941330000|2025-01-15 11:42:10|205097.1|205007.1|205101|205011|205101|205011|205097|205007|17
1736941340000|2025-01-15 11:42:20|205099.1|205009.1|205105.2|205015.2|205106.7|205016.7|205099.1|205009.1|18
1736941350000|2025-01-15 11:42:30|205106.7|205016.7|205105.3|205015.3|205108.6|205018.6|205102.2|205012.2|21
1736941360000|2025-01-15 11:42:40|205104.6|205014.6|205106.3|205016.3|205111.2|205021.2|205103|205013|16
1736941370000|2025-01-15 11:42:50|205106.2|205016.2|205105.6|205015.6|205106.2|205016.2|205105.6|205015.6|4
1736941380000|2025-01-15 11:43:00|205105.4|205015.4|205094|205004|205105.4|205015.4|205092.7|205002.7|19
1736941390000|2025-01-15 11:43:10|205093.3|205003.3|205101.9|205011.9|205101.9|205011.9|205093.3|205003.3|26
1736941400000|2025-01-15 11:43:20|205100.2|205010.2|205097.6|205007.6|205100.2|205010.2|205097.5|205007.5|3
1736941410000|2025-01-15 11:43:30|205097.8|205007.8|205098.4|205008.4|205100.7|205010.7|205095.4|205005.4|15
1736941420000|2025-01-15 11:43:40|205096.4|205006.4|205099.5|205009.5|205099.9|205009.9|205094.7|205004.7|15
1736941430000|2025-01-15 11:43:50|205098.2|205008.2|205088.7|204998.7|205101.2|205011.2|205088.7|204998.7|19
1736941440000|2025-01-15 11:44:00|205094|205004|205096.1|205006.1|205096.8|205006.8|205089.8|204999.8|20
1736941450000|2025-01-15 11:44:10|205094.3|205004.3|205092.8|205002.8|205098.7|205008.7|205088.9|204998.9|15
1736941460000|2025-01-15 11:44:20|205093.9|205003.9|205090.9|205000.9|205094.6|205004.6|205088.4|204998.4|36
1736941470000|2025-01-15 11:44:30|205090.7|205000.7|205093.1|205003.1|205094.1|205004.1|205090.4|205000.4|18
1736941480000|2025-01-15 11:44:40|205096.1|205006.1|205086.7|204996.7|205096.1|205006.1|205085.6|204995.6|16
1736941490000|2025-01-15 11:44:50|205086.5|204996.5|205092.5|205002.5|205092.5|205002.5|205086.5|204996.5|12
1736941500000|2025-01-15 11:45:00|205089.2|204999.2|205092.7|205002.7|205092.7|205002.7|205089.2|204999.2|3
1736941510000|2025-01-15 11:45:10|205090.9|205000.9|205086|204996|205090.9|205000.9|205082|204992|13
1736941520000|2025-01-15 11:45:20|205086.7|204996.7|205092.9|205002.9|205092.9|205002.9|205085.1|204995.1|9
1736941530000|2025-01-15 11:45:30|205090.6|205000.6|205090|205000|205090.6|205000.6|205089|204999|3
1736941540000|2025-01-15 11:45:40|205091.8|205001.8|205092|205002|205092|205002|205091.8|205001.8|2
1736941550000|2025-01-15 11:45:50|205093.8|205003.8|205093.8|205003.8|205093.8|205003.8|205093.8|205003.8|1
1736941560000|2025-01-15 11:46:00|205092.1|205002.1|205089.9|204999.9|205092.1|205002.1|205087.7|204997.7|8
1736941570000|2025-01-15 11:46:10|205089.8|204999.8|205061.3|204971.3|205089.8|204999.8|205060.3|204970.3|10
1736941580000|2025-01-15 11:46:20|205062.7|204972.7|205016.2|204966.2|205062.9|204972.9|205016.2|204966.2|14
1736941590000|2025-01-15 11:46:30|205044.5|204954.5|205007.9|204917.9|205047.1|204957.1|205003.4|204913.4|14
1736941600000|2025-01-15 11:46:40|205008.1|204918.1|205009.9|204919.9|205009.9|204919.9|205008.1|204918.1|4
1736941610000|2025-01-15 11:46:50|205009.8|204919.8|205008.4|204918.4|205009.8|204919.8|205008.4|204918.4|2
1736941620000|2025-01-15 11:47:00|205008.6|204918.6|205008.6|204918.6|205008.6|204918.6|205008.6|204918.6|1
1736941630000|2025-01-15 11:47:10|205008.7|204918.7|205008.4|204918.4|205008.7|204918.7|205008.4|204918.4|3
1736941640000|2025-01-15 11:47:20|205008.2|204918.2|205011.6|204921.6|205011.6|204921.6|205008.2|204918.2|7
1736941650000|2025-01-15 11:47:30|205013.1|204923.1|205045.3|204955.3|205045.3|204955.3|205013.1|204923.1|3
1736941660000|2025-01-15 11:47:40|205043.6|204953.6|205045.6|204955.6|205046|204956|205043.6|204953.6|4
1736941670000|2025-01-15 11:47:50|205046|204956|205045.4|204955.4|205048.7|204958.7|205045.4|204955.4|5
1736941680000|2025-01-15 11:48:00|205041.9|204951.9|205049.4|204959.4|205049.4|204959.4|205041.9|204951.9|4
1736941690000|2025-01-15 11:48:10|205051.7|204961.7|205050.2|204960.2|205055.3|204965.3|205050.2|204960.2|3
1736941700000|2025-01-15 11:48:20|205052.6|204962.6|205052.3|204962.3|205066|204976|205052.3|204962.3|11
1736941710000|2025-01-15 11:48:30|205055.4|204965.4|205053.6|204963.6|205055.4|204965.4|205053.6|204963.6|2
1736941720000|2025-01-15 11:48:40|205053.2|204963.2|205051.3|204961.3|205053.2|204963.2|205051.3|204961.3|2
1736941730000|2025-01-15 11:48:50|205057.8|204967.8|205048.7|204958.7|205057.8|204967.8|205048.7|204958.7|4
1736941740000|2025-01-15 11:49:00|205043.3|204953.3|205014.5|204924.5|205043.3|204953.3|205014.3|204924.3|3
1736941750000|2025-01-15 11:49:10|205012.3|204922.3|205012.8|204922.8|205016.6|204926.6|205011.1|204921.1|14
1736941760000|2025-01-15 11:49:20|205012.4|204922.4|205013.7|204923.7|205015|204925|205011.3|204921.3|5
1736941770000|2025-01-15 11:49:30|205015.8|204925.8|205013.2|204923.2|205016.8|204926.8|205011.2|204921.2|5
1736941790000|2025-01-15 11:49:50|205015.2|204925.2|204978.6|204888.6|205015.9|204925.9|204976.8|204886.8|10
1736941800000|2025-01-15 11:50:00|204978.5|204888.5|204980|204890|204981.2|204891.2|204976.5|204886.5|8
1736941810000|2025-01-15 11:50:10|204980.1|204890.1|204974.7|204884.7|204980.1|204890.1|204966|204876|20
1736941820000|2025-01-15 11:50:20|204974.9|204884.9|204974.1|204884.1|204975.8|204885.8|204974.1|204884.1|6
1736941830000|2025-01-15 11:50:30|204971.8|204881.8|204971.2|204881.2|204971.8|204881.8|204971|204881|4
1736941840000|2025-01-15 11:50:40|204975.4|204885.4|205005.7|204915.7|205005.7|204915.7|204973.2|204883.2|16
1736941850000|2025-01-15 11:50:50|205004|204914|205005.4|204915.4|205005.4|204915.4|205001.7|204911.7|8
1736941860000|2025-01-15 11:51:00|205003.2|204913.2|205005.1|204915.1|205005.1|204915.1|205003.2|204913.2|4
1736941870000|2025-01-15 11:51:10|205003.1|204913.1|205004.9|204914.9|205004.9|204914.9|205001.9|204911.9|8
1736941890000|2025-01-15 11:51:30|205005.2|204915.2|205024.8|204934.8|205024.8|204934.8|205005.2|204915.2|5
1736941900000|2025-01-15 11:51:40|205025.2|204935.2|205024.9|204934.9|205027.7|204937.7|205022.5|204932.5|7
1736941910000|2025-01-15 11:51:50|205025.4|204935.4|205025.8|204935.8|205034|204944|205025.4|204935.4|15
1736941920000|2025-01-15 11:52:00|205025|204935|205025.6|204935.6|205034|204944|205024.9|204934.9|16
1736941930000|2025-01-15 11:52:10|205023.8|204933.8|205049|204959|205050.4|204960.4|205021.1|204931.1|17
1736941940000|2025-01-15 11:52:20|205050.8|204960.8|205050.2|204960.2|205052.2|204962.2|205046.3|204956.3|18
1736941950000|2025-01-15 11:52:30|205048.9|204958.9|205047.6|204957.6|205050.2|204960.2|205047.6|204957.6|6
1736941960000|2025-01-15 11:52:40|205047.2|204957.2|205052.9|204962.9|205052.9|204962.9|205047.2|204957.2|3
1736941970000|2025-01-15 11:52:50|205052.8|204962.8|205048.1|204958.1|205052.8|204962.8|205046.9|204956.9|5
1736941980000|2025-01-15 11:53:00|205048.2|204958.2|205052.1|204962.1|205052.1|204962.1|205048.2|204958.2|3
1736941990000|2025-01-15 11:53:10|205052.8|204962.8|205052.8|204962.8|205052.8|204962.8|205052.8|204962.8|1
1736942010000|2025-01-15 11:53:30|205053.1|204963.1|205053.1|204963.1|205053.1|204963.1|205053.1|204963.1|1
1736942020000|2025-01-15 11:53:40|205051.3|204961.3|205051.3|204961.3|205051.3|204961.3|205051.3|204961.3|1
1736942030000|2025-01-15 11:53:50|205054|204964|205054|204964|205054|204964|205054|204964|1
1736942040000|2025-01-15 11:54:00|205052.6|204962.6|205059.2|204969.2|205059.2|204969.2|205051.7|204961.7|11
1736942050000|2025-01-15 11:54:10|205059.6|204969.6|205050.7|204960.7|205059.6|204969.6|205047.4|204957.4|12
1736942060000|2025-01-15 11:54:20|205051.9|204961.9|205009.2|204919.2|205051.9|204961.9|205003.2|204913.2|13
1736942070000|2025-01-15 11:54:30|205011|204921|205036.9|204946.9|205037.3|204947.3|205011|204921|13
1736942080000|2025-01-15 11:54:40|205037|204947|205039.8|204949.8|205041.2|204951.2|205035.6|204945.6|17
1736942090000|2025-01-15 11:54:50|205039.9|204949.9|205034.6|204944.6|205040.1|204950.1|205032.4|204942.4|12
1736942100000|2025-01-15 11:55:00|205034.7|204944.7|205053.2|204963.2|205054.1|204964.1|205034.7|204944.7|16
1736942110000|2025-01-15 11:55:10|205053|204963|205054.3|204964.3|205054.3|204964.3|205049.1|204959.1|17
1736942120000|2025-01-15 11:55:20|205055.3|204965.3|205052|204962|205055.3|204965.3|205050|204960|18
1736942130000|2025-01-15 11:55:30|205052.1|204962.1|205055.5|204965.5|205056.4|204966.4|205051.8|204961.8|13
1736942140000|2025-01-15 11:55:40|205053.7|204963.7|205052.2|204962.2|205055|204965|205047.9|204957.9|17
1736942160000|2025-01-15 11:56:00|205050.7|204960.7|205050.6|204960.6|205052.5|204962.5|205050.4|204960.4|7
1736942170000|2025-01-15 11:56:10|205045.3|204955.3|205039|204949|205045.3|204955.3|205039|204949|3
1736942180000|2025-01-15 11:56:20|205039.3|204949.3|205039.3|204949.3|205039.3|204949.3|205039.3|204949.3|1
1736942190000|2025-01-15 11:56:30|205041.2|204951.2|205039.9|204949.9|205043.8|204953.8|205038.9|204948.9|16
1736942200000|2025-01-15 11:56:40|205040.8|204950.8|205042.4|204952.4|205047.8|204957.8|205036.9|204946.9|24
1736942210000|2025-01-15 11:56:50|205036.4|204946.4|205035.4|204945.4|205043.5|204953.5|205034.3|204944.3|28
1736942220000|2025-01-15 11:57:00|205042.7|204952.7|205036.6|204946.6|205042.7|204952.7|205033.5|204943.5|26
1736942230000|2025-01-15 11:57:10|205037.5|204947.5|205037.5|204947.5|205039.2|204949.2|205033.7|204943.7|14
1736942240000|2025-01-15 11:57:20|205034.8|204944.8|205016.1|204926.1|205034.8|204944.8|205013.1|204923.1|10
1736942250000|2025-01-15 11:57:30|205016.5|204926.5|205016.6|204926.6|205016.6|204926.6|205016.5|204926.5|4
1736942260000|2025-01-15 11:57:40|205016.8|204926.8|205026.1|204936.1|205026.1|204936.1|205015.2|204925.2|14
1736942270000|2025-01-15 11:57:50|205023.9|204933.9|205025.2|204935.2|205028|204938|205023.7|204933.7|15
1736942280000|2025-01-15 11:58:00|205027.4|204937.4|205044.5|204954.5|205051.8|204961.8|205026|204936|10
1736942290000|2025-01-15 11:58:10|205046.8|204956.8|205047|204957|205047|204957|205046.8|204956.8|2
1736942300000|2025-01-15 11:58:20|205050.3|204960.3|205049.8|204959.8|205050.3|204960.3|205047.1|204957.1|4
1736942310000|2025-01-15 11:58:30|205047.5|204957.5|205047.3|204957.3|205050.6|204960.6|205047.3|204957.3|17
1736942320000|2025-01-15 11:58:40|205047.2|204957.2|205050.5|204960.5|205051.2|204961.2|205047.2|204957.2|15
1736942330000|2025-01-15 11:58:50|205047.9|204957.9|205047.5|204957.5|205051.3|204961.3|205047.4|204957.4|23
1736942340000|2025-01-15 11:59:00|205050.8|204960.8|205051.9|204961.9|205057.9|204967.9|205047.4|204957.4|20
1736942350000|2025-01-15 11:59:10|205051.7|204961.7|205057|204967|205057.5|204967.5|205051.7|204961.7|11
1736942360000|2025-01-15 11:59:20|205058|204968|205057.1|204967.1|205061.5|204971.5|205056.8|204966.8|18
1736942370000|2025-01-15 11:59:30|205059.1|204969.1|205058.3|204968.3|205061.6|204971.6|205056.4|204966.4|28
1736942380000|2025-01-15 11:59:40|205057.5|204967.5|205056.6|204966.6|205059.7|204969.7|205055.7|204965.7|24
1736942390000|2025-01-15 11:59:50|205056.2|204966.2|205058.4|204968.4|205061.2|204971.2|205056.2|204966.2|29
1736942400000|2025-01-15 12:00:00|205057.5|204967.5|205077.2|204987.2|205077.2|204987.2|205056|204966|14
1736942410000|2025-01-15 12:00:10|205077.7|204987.7|205076|204986|205077.7|204987.7|205076|204986|8
1736942420000|2025-01-15 12:00:20|205076.5|204986.5|205055.8|204965.8|205078.2|204988.2|205055.7|204965.7|17
1736942430000|2025-01-15 12:00:30|205055.7|204965.7|205055.7|204965.7|205055.8|204965.8|205055.7|204965.7|3
1736942440000|2025-01-15 12:00:40|205059.4|204969.4|205073.2|204983.2|205073.5|204983.5|205059.4|204969.4|12
1736942450000|2025-01-15 12:00:50|205073.1|204983.1|205063|204973|205076.2|204986.2|205060.3|204970.3|12
1736942460000|2025-01-15 12:01:00|205063.6|204973.6|205105.4|205015.4|205109.2|205019.2|205063.6|204973.6|21
1736942470000|2025-01-15 12:01:10|205103.7|205013.7|205099.7|205009.7|205106.6|205016.6|205092.4|205002.4|31
1736942480000|2025-01-15 12:01:20|205099.5|205009.5|205098.5|205008.5|205099.8|205009.8|205094.6|205004.6|9
1736942490000|2025-01-15 12:01:30|205100.3|205010.3|205106.2|205016.2|205106.6|205016.6|205096.1|205006.1|19
1736942500000|2025-01-15 12:01:40|205104.5|205014.5|205106.4|205016.4|205106.4|205016.4|205098|205008|15
1736942510000|2025-01-15 12:01:50|205105.1|205015.1|205106.5|205016.5|205107.5|205017.5|205105.1|205015.1|8
1736942520000|2025-01-15 12:02:00|205106.1|205016.1|205099.8|205009.8|205106.5|205016.5|205090.5|205000.5|32
1736942530000|2025-01-15 12:02:10|205103.3|205013.3|205089.3|204999.3|205103.3|205013.3|205089.1|204999.1|27
1736942540000|2025-01-15 12:02:20|205088.6|204998.6|205099.9|205009.9|205101.2|205011.2|205088.6|204998.6|18
1736942550000|2025-01-15 12:02:30|205100.1|205010.1|205099.6|205009.6|205100.3|205010.3|205089.6|204999.6|18
1736942560000|2025-01-15 12:02:40|205101.2|205011.2|205100.9|205010.9|205101.9|205011.9|205096.6|205006.6|24
1736942570000|2025-01-15 12:02:50|205101.6|205011.6|205103.6|205013.6|205103.8|205013.8|205100.9|205010.9|19
1736942580000|2025-01-15 12:03:00|205102.2|205012.2|205099.1|205009.1|205103.3|205013.3|205096.4|205006.4|9
1736942590000|2025-01-15 12:03:10|205098.1|205008.1|205136|205046|205136.2|205046.2|205098.1|205008.1|15
1736942600000|2025-01-15 12:03:20|205133|205043|205141.4|205051.4|205142.3|205052.3|205133|205043|33
1736942610000|2025-01-15 12:03:30|205141.6|205051.6|205139.8|205049.8|205143.6|205053.6|205136.7|205046.7|29
1736942620000|2025-01-15 12:03:40|205139.4|205049.4|205138.4|205048.4|205143.7|205053.7|205136.1|205046.1|24
1736942630000|2025-01-15 12:03:50|205139.1|205049.1|205137.8|205047.8|205139.1|205049.1|205137.2|205047.2|11
1736942640000|2025-01-15 12:04:00|205137.6|205047.6|205138|205048|205139.7|205049.7|205137.4|205047.4|16
1736942650000|2025-01-15 12:04:10|205137.8|205047.8|205138.1|205048.1|205138.1|205048.1|205135.3|205045.3|6
1736942660000|2025-01-15 12:04:20|205136.1|205046.1|205087.3|204997.3|205139|205049|205086.4|204996.4|30
1736942670000|2025-01-15 12:04:30|205087|204997|205088.1|204998.1|205089.6|204999.6|205085.5|204995.5|16
1736942680000|2025-01-15 12:04:40|205088.8|204998.8|205083.9|204993.9|205088.8|204998.8|205083.7|204993.7|14
1736942690000|2025-01-15 12:04:50|205085.4|204995.4|205090.2|205000.2|205097.8|205007.8|205085.4|204995.4|26
1736942700000|2025-01-15 12:05:00|205092|205002|205094.6|205004.6|205096.2|205006.2|205090.7|205000.7|14
1736942710000|2025-01-15 12:05:10|205093.4|205003.4|205091.1|205001.1|205093.5|205003.5|205088.3|204998.3|22
1736942720000|2025-01-15 12:05:20|205086.5|204996.5|205089.3|204999.3|205095.7|205005.7|205086.5|204996.5|20
1736942730000|2025-01-15 12:05:30|205088.9|204998.9|205054.8|204964.8|205089.3|204999.3|205045|204955|33
1736942740000|2025-01-15 12:05:40|205054.6|204964.6|205056.8|204966.8|205057.4|204967.4|205054.6|204964.6|8
1736942750000|2025-01-15 12:05:50|205056|204966|205049|204959|205056|204966|205049|204959|11
1736942760000|2025-01-15 12:06:00|205049.2|204959.2|205031.4|204941.4|205049.7|204959.7|205023.6|204933.6|10
1736942770000|2025-01-15 12:06:10|205031.2|204941.2|205035.3|204945.3|205035.3|204945.3|205029|204939|15
1736942780000|2025-01-15 12:06:20|205035.6|204945.6|205051.4|204961.4|205060.6|204970.6|205035.6|204945.6|26
1736942790000|2025-01-15 12:06:30|205051.5|204961.5|205047.6|204957.6|205052.9|204962.9|205046.6|204956.6|13
1736942800000|2025-01-15 12:06:40|205047.7|204957.7|205048|204958|205054.5|204964.5|205045.6|204955.6|16
1736942810000|2025-01-15 12:06:50|205047.3|204957.3|205046.8|204956.8|205052.6|204962.6|205046.1|204956.1|20
1736942820000|2025-01-15 12:07:00|205047.2|204957.2|205047.7|204957.7|205050.7|204960.7|205045.1|204955.1|20
1736942830000|2025-01-15 12:07:10|205052.6|204962.6|205046.1|204956.1|205052.6|204962.6|205045.3|204955.3|19
1736942840000|2025-01-15 12:07:20|205045.8|204955.8|205051.7|204961.7|205053.2|204963.2|205044.8|204954.8|24
1736942850000|2025-01-15 12:07:30|205048.1|204958.1|205048.4|204958.4|205052.8|204962.8|205047.5|204957.5|15
1736942860000|2025-01-15 12:07:40|205049|204959|205047.2|204957.2|205049|204959|205047.2|204957.2|9
1736942870000|2025-01-15 12:07:50|205047.5|204957.5|205048.1|204958.1|205051.9|204961.9|205046.9|204956.9|18
1736942880000|2025-01-15 12:08:00|205047|204957|205052.5|204962.5|205055.6|204965.6|205046.9|204956.9|14
1736942890000|2025-01-15 12:08:10|205052.6|204962.6|205047.7|204957.7|205054.7|204964.7|205047.7|204957.7|10
1736942900000|2025-01-15 12:08:20|205047.4|204957.4|205041.6|204951.6|205048.4|204958.4|205039.6|204949.6|14
1736942910000|2025-01-15 12:08:30|205042|204952|205016.7|204926.7|205042.6|204952.6|205004.7|204914.7|22
1736942920000|2025-01-15 12:08:40|205016.5|204926.5|205003|204913|205016.5|204926.5|205002.5|204912.5|14
1736942930000|2025-01-15 12:08:50|205002.9|204912.9|205004|204914|205011|204921|205002.9|204912.9|7
1736942940000|2025-01-15 12:09:00|205003.8|204913.8|205005.9|204915.9|205012.4|204922.4|204999.8|204909.8|13
1736942950000|2025-01-15 12:09:10|205009.7|204919.7|204977.7|204887.7|205014.9|204924.9|204966.5|204876.5|22
1736942960000|2025-01-15 12:09:20|204975.7|204885.7|204970.7|204880.7|204983.3|204893.3|204958.2|204868.2|28
1736942970000|2025-01-15 12:09:30|204970.5|204880.5|204924.2|204834.2|204971.2|204881.2|204917.7|204827.7|30
1736942980000|2025-01-15 12:09:40|204926.5|204836.5|204933.1|204843.1|204937.7|204847.7|204926.5|204836.5|21
1736942990000|2025-01-15 12:09:50|204933.2|204843.2|204927.4|204837.4|204935.5|204845.5|204924.9|204834.9|21
1736943000000|2025-01-15 12:10:00|204927.3|204837.3|204930.8|204840.8|204933.6|204843.6|204923.4|204833.4|22
1736943010000|2025-01-15 12:10:10|204931|204841|204935.6|204845.6|204935.6|204845.6|204931|204841|18
1736943020000|2025-01-15 12:10:20|204935.1|204845.1|204918.2|204828.2|204937.5|204847.5|204916.2|204826.2|17
1736943030000|2025-01-15 12:10:30|204920|204830|204925.1|204835.1|204928.5|204838.5|204916.4|204826.4|13
1736943040000|2025-01-15 12:10:40|204927|204837|204884|204794|204928.2|204838.2|204881.1|204791.1|13
1736943050000|2025-01-15 12:10:50|204883.9|204793.9|204852|204762|204892|204802|204847.8|204757.8|24
1736943060000|2025-01-15 12:11:00|204852.2|204762.2|204844.8|204754.8|204854.2|204764.2|204826|204736|32
1736943070000|2025-01-15 12:11:10|204846.9|204756.9|204842.8|204752.8|204846.9|204756.9|204842.8|204752.8|32
1736943080000|2025-01-15 12:11:20|204843.1|204753.1|204833.7|204743.7|204844.3|204754.3|204831.8|204741.8|22
1736943090000|2025-01-15 12:11:30|204832.9|204742.9|204799.8|204709.8|204835.1|204745.1|204793.7|204703.7|30
1736943100000|2025-01-15 12:11:40|204799.3|204709.3|204828.6|204738.6|204834.9|204744.9|204793.1|204703.1|31
1736943110000|2025-01-15 12:11:50|204829.2|204739.2|204828.7|204738.7|204884|204794|204824.2|204734.2|27
1736943120000|2025-01-15 12:12:00|204849.1|204759.1|204854.6|204764.6|204855.1|204765.1|204849.1|204759.1|17
1736943130000|2025-01-15 12:12:10|204854.3|204764.3|204850.7|204760.7|204856.3|204766.3|204846.4|204756.4|32
1736943140000|2025-01-15 12:12:20|204849.7|204759.7|204811.5|204721.5|204854.9|204764.9|204804.5|204714.5|24
1736943150000|2025-01-15 12:12:30|204807.8|204717.8|204811.7|204721.7|204811.7|204721.7|204806.6|204716.6|11
1736943160000|2025-01-15 12:12:40|204811.3|204721.3|204805.5|204715.5|204812.2|204722.2|204801.9|204711.9|14
1736943170000|2025-01-15 12:12:50|204805.7|204715.7|204801.5|204711.5|204805.7|204715.7|204801.3|204711.3|7
1736943180000|2025-01-15 12:13:00|204801.3|204711.3|204802|204712|204807.8|204717.8|204799.1|204709.1|17
1736943190000|2025-01-15 12:13:10|204803.6|204713.6|204807.2|204717.2|204808.2|204718.2|204803.6|204713.6|10
1736943200000|2025-01-15 12:13:20|204808.3|204718.3|204821.4|204731.4|204821.4|204731.4|204808.3|204718.3|16
1736943210000|2025-01-15 12:13:30|204821.3|204731.3|204808.8|204718.8|204827.7|204737.7|204804.5|204714.5|21
1736943220000|2025-01-15 12:13:40|204807|204717|204826.5|204736.5|204828.9|204738.9|204807|204717|22
1736943230000|2025-01-15 12:13:50|204826.9|204736.9|204831.3|204741.3|204837.6|204747.6|204826.9|204736.9|21
1736943240000|2025-01-15 12:14:00|204834.4|204744.4|204869|204779|204884.3|204794.3|204834.4|204744.4|29
1736943250000|2025-01-15 12:14:10|204871.9|204781.9|204917.3|204827.3|204917.4|204827.4|204871.7|204781.7|24
1736943260000|2025-01-15 12:14:20|204917.5|204827.5|204919.5|204829.5|204927.1|204837.1|204914.4|204824.4|26
1736943270000|2025-01-15 12:14:30|204919.1|204829.1|204907.8|204817.8|204919.1|204829.1|204905.5|204815.5|15
1736943280000|2025-01-15 12:14:40|204899|204809|204860|204770|204899|204809|204846.2|204756.2|17
1736943290000|2025-01-15 12:14:50|204858|204768|204856|204766|204860.6|204770.6|204852.7|204762.7|21
1736943300000|2025-01-15 12:15:00|204855.8|204765.8|204884|204794|204884|204794|204855.8|204765.8|22
1736943310000|2025-01-15 12:15:10|204889.7|204799.7|204907.9|204817.9|204908|204818|204885.1|204795.1|19
1736943320000|2025-01-15 12:15:20|204908.4|204818.4|204925.4|204835.4|204927.1|204837.1|204908.4|204818.4|13
1736943330000|2025-01-15 12:15:30|204925.6|204835.6|204925.6|204835.6|204931.7|204841.7|204923.6|204833.6|14
1736943340000|2025-01-15 12:15:40|204926.1|204836.1|204928.7|204838.7|204929|204839|204925.2|204835.2|10
1736943350000|2025-01-15 12:15:50|204928.9|204838.9|204927.7|204837.7|204930.9|204840.9|204925.8|204835.8|18
1736943360000|2025-01-15 12:16:00|204927.9|204837.9|204925.9|204835.9|204927.9|204837.9|204925.3|204835.3|15
1736943370000|2025-01-15 12:16:10|204926.1|204836.1|204925.9|204835.9|204926.3|204836.3|204925.7|204835.7|14
1736943380000|2025-01-15 12:16:20|204926.1|204836.1|204925.9|204835.9|204926.1|204836.1|204925.7|204835.7|8
1736943390000|2025-01-15 12:16:30|204926.7|204836.7|204903.9|204813.9|204926.7|204836.7|204899.3|204809.3|11
1736943400000|2025-01-15 12:16:40|204903.1|204813.1|204892.2|204802.2|204903.3|204813.3|204892.2|204802.2|16
1736943410000|2025-01-15 12:16:50|204893.8|204803.8|204894.7|204804.7|204902|204812|204891.5|204801.5|17
1736943420000|2025-01-15 12:17:00|204894.5|204804.5|204898.9|204808.9|204898.9|204808.9|204892.5|204802.5|15
1736943430000|2025-01-15 12:17:10|204899.1|204809.1|204895.2|204805.2|204900.3|204810.3|204895.2|204805.2|7
1736943440000|2025-01-15 12:17:20|204884.1|204794.1|204884|204794|204888.9|204798.9|204882.3|204792.3|27
1736943450000|2025-01-15 12:17:30|204884.5|204794.5|204918.1|204828.1|204919.3|204829.3|204884.1|204794.1|23
1736943460000|2025-01-15 12:17:40|204917.9|204827.9|204924.2|204834.2|204926.6|204836.6|204917.5|204827.5|16
1736943470000|2025-01-15 12:17:50|204926.2|204836.2|204928.6|204838.6|204928.6|204838.6|204925.2|204835.2|10
1736943480000|2025-01-15 12:18:00|204928.5|204838.5|204950|204860|204950|204860|204928.5|204838.5|16
1736943490000|2025-01-15 12:18:10|204950.2|204860.2|204969.3|204879.3|204969.3|204879.3|204947.1|204857.1|27
1736943500000|2025-01-15 12:18:20|204969.2|204879.2|204966.3|204876.3|204969.2|204879.2|204965.9|204875.9|17
1736943510000|2025-01-15 12:18:30|204966.1|204876.1|204967.2|204877.2|204968.3|204878.3|204966.1|204876.1|14
1736943520000|2025-01-15 12:18:40|204966.6|204876.6|204967.3|204877.3|204968.6|204878.6|204966.6|204876.6|11
1736943530000|2025-01-15 12:18:50|204968.2|204878.2|204970.7|204880.7|204971.3|204881.3|204956.8|204866.8|26
1736943540000|2025-01-15 12:19:00|204971.3|204881.3|204966.5|204876.5|204971.3|204881.3|204963.5|204873.5|15
1736943550000|2025-01-15 12:19:10|204966.7|204876.7|204965.6|204875.6|204968|204878|204965.6|204875.6|16
1736943560000|2025-01-15 12:19:20|204965|204875|204965.2|204875.2|204965.4|204875.4|204964.8|204874.8|4
1736943570000|2025-01-15 12:19:30|204964.8|204874.8|204965.4|204875.4|204965.4|204875.4|204964.4|204874.4|7
1736943580000|2025-01-15 12:19:40|204965.2|204875.2|204959.9|204869.9|204965.8|204875.8|204950.8|204860.8|13
1736943590000|2025-01-15 12:19:50|204956.9|204866.9|204955.7|204865.7|204962.3|204872.3|204955.7|204865.7|28
1736943600000|2025-01-15 12:20:00|204955.2|204865.2|204964.1|204874.1|204965|204875|204952.7|204862.7|20
1736943610000|2025-01-15 12:20:10|204964.3|204874.3|204965.7|204875.7|204965.9|204875.9|204964.3|204874.3|21
1736943620000|2025-01-15 12:20:20|204965.9|204875.9|204956.5|204866.5|204965.9|204875.9|204954.3|204864.3|21
1736943630000|2025-01-15 12:20:30|204958.6|204868.6|204958|204868|204960.3|204870.3|204955.6|204865.6|18
1736943640000|2025-01-15 12:20:40|204957.8|204867.8|204958.8|204868.8|204959|204869|204957.6|204867.6|4
1736943650000|2025-01-15 12:20:50|204961|204871|204963.3|204873.3|204974.8|204884.8|204961|204871|23
1736943660000|2025-01-15 12:21:00|204965|204875|204963|204873|204968.5|204878.5|204956|204866|21
1736943670000|2025-01-15 12:21:10|204962.5|204872.5|204962.9|204872.9|204963.1|204873.1|204959.3|204869.3|25
1736943680000|2025-01-15 12:21:20|204964.9|204874.9|204951.3|204861.3|204972.1|204882.1|204945|204855|14
1736943690000|2025-01-15 12:21:30|204950.7|204860.7|204925.8|204835.8|204960.7|204870.7|204922.2|204832.2|19
1736943700000|2025-01-15 12:21:40|204925.7|204835.7|204926.1|204836.1|204934.9|204844.9|204912.7|204822.7|20
1736943710000|2025-01-15 12:21:50|204926.2|204836.2|204953.3|204863.3|204953.3|204863.3|204926.2|204836.2|23
1736943720000|2025-01-15 12:22:00|204955.3|204865.3|204967.5|204877.5|204974.4|204884.4|204955.3|204865.3|25
1736943730000|2025-01-15 12:22:10|204970|204880|204984.5|204894.5|204994|204904|204970|204880|28
1736943740000|2025-01-15 12:22:20|204983.9|204893.9|204969.7|204879.7|204985.5|204895.5|204969.7|204879.7|23
1736943750000|2025-01-15 12:22:30|204969.5|204879.5|204966.2|204876.2|204972.1|204882.1|204966.2|204876.2|10
1736943760000|2025-01-15 12:22:40|204970.5|204880.5|204965.2|204875.2|204972.6|204882.6|204965.2|204875.2|23
1736943770000|2025-01-15 12:22:50|204965.8|204875.8|204966.3|204876.3|204966.3|204876.3|204964.3|204874.3|7
1736943780000|2025-01-15 12:23:00|204966.5|204876.5|204969|204879|204973.4|204883.4|204965.9|204875.9|15
1736943790000|2025-01-15 12:23:10|204968.8|204878.8|204965.8|204875.8|204968.8|204878.8|204965.8|204875.8|6
1736943800000|2025-01-15 12:23:20|204966|204876|204984.4|204894.4|204984.9|204894.9|204966|204876|18
1736943810000|2025-01-15 12:23:30|204984.6|204894.6|204984.2|204894.2|204987.2|204897.2|204983|204893|14
1736943820000|2025-01-15 12:23:40|204984.4|204894.4|204984.7|204894.7|204984.8|204894.8|204984.2|204894.2|4
1736943830000|2025-01-15 12:23:50|204984.9|204894.9|204968.9|204878.9|204984.9|204894.9|204968.9|204878.9|12
1736943840000|2025-01-15 12:24:00|204969.1|204879.1|204969.9|204879.9|204972.4|204882.4|204965.7|204875.7|26
1736943850000|2025-01-15 12:24:10|204969.5|204879.5|204968.8|204878.8|204974.6|204884.6|204964|204874|24
1736943860000|2025-01-15 12:24:20|204968.2|204878.2|204974.9|204884.9|204974.9|204884.9|204967.4|204877.4|11
1736943870000|2025-01-15 12:24:30|204981.6|204891.6|204972.8|204882.8|204981.6|204891.6|204969|204879|18
1736943880000|2025-01-15 12:24:40|204973|204883|204972.2|204882.2|204975.1|204885.1|204967|204877|12
1736943890000|2025-01-15 12:24:50|204972.4|204882.4|204973.3|204883.3|204973.7|204883.7|204967.1|204877.1|20
1736943900000|2025-01-15 12:25:00|204972.8|204882.8|204972.8|204882.8|204982.4|204892.4|204968.1|204878.1|18
1736943910000|2025-01-15 12:25:10|204972.6|204882.6|204971.7|204881.7|204972.6|204882.6|204968.3|204878.3|13
1736943920000|2025-01-15 12:25:20|204971.9|204881.9|204999.7|204909.7|204999.7|204909.7|204971.9|204881.9|24
1736943930000|2025-01-15 12:25:30|204998.7|204908.7|205002.8|204912.8|205004.8|204914.8|204996.3|204906.3|27
1736943940000|2025-01-15 12:25:40|204998.5|204908.5|205003.4|204913.4|205005.9|204915.9|204997.8|204907.8|24
1736943950000|2025-01-15 12:25:50|205001.6|204911.6|205006.5|204916.5|205008.3|204918.3|204998.7|204908.7|24
1736943960000|2025-01-15 12:26:00|205003.9|204913.9|205005.5|204915.5|205009.2|204919.2|204999.2|204909.2|31
1736943970000|2025-01-15 12:26:10|205005.7|204915.7|205004.7|204914.7|205007.1|204917.1|204997.4|204907.4|21
1736943980000|2025-01-15 12:26:20|205004.8|204914.8|205008.1|204918.1|205008.1|204918.1|205004.8|204914.8|7
1736943990000|2025-01-15 12:26:30|205007.5|204917.5|205008.3|204918.3|205008.3|204918.3|205007.5|204917.5|2
1736944000000|2025-01-15 12:26:40|205008.1|204918.1|205008.1|204918.1|205008.1|204918.1|205008.1|204918.1|1
1736944010000|2025-01-15 12:26:50|205008.9|204918.9|205008.9|204918.9|205009.2|204919.2|205008.9|204918.9|3
1736944020000|2025-01-15 12:27:00|205010.6|204920.6|205006.8|204916.8|205010.6|204920.6|205006.2|204916.2|6
1736944030000|2025-01-15 12:27:10|205007.5|204917.5|205011.6|204921.6|205011.6|204921.6|205004.8|204914.8|9
1736944040000|2025-01-15 12:27:20|205007.3|204917.3|205006.4|204916.4|205010.7|204920.7|205005.9|204915.9|17
1736944050000|2025-01-15 12:27:30|205006.6|204916.6|205012|204922|205012|204922|205006.4|204916.4|9
1736944060000|2025-01-15 12:27:40|205009.5|204919.5|205010.7|204920.7|205012.2|204922.2|205007.9|204917.9|14
1736944070000|2025-01-15 12:27:50|204972.1|204882.1|204964.8|204874.8|204974.7|204884.7|204964.8|204874.8|28
1736944080000|2025-01-15 12:28:00|204965.2|204875.2|204965.5|204875.5|204972.7|204882.7|204964.8|204874.8|28
1736944090000|2025-01-15 12:28:10|204965.3|204875.3|204964.4|204874.4|204967.5|204877.5|204963.1|204873.1|23
1736944100000|2025-01-15 12:28:20|204964|204874|204962.6|204872.6|204964.2|204874.2|204959|204869|25
1736944110000|2025-01-15 12:28:30|204958.8|204868.8|204959.7|204869.7|204962.6|204872.6|204957.7|204867.7|26
1736944120000|2025-01-15 12:28:40|204958.5|204868.5|204928.2|204838.2|204959.3|204869.3|204926.9|204836.9|24
1736944130000|2025-01-15 12:28:50|204930.4|204840.4|204923.5|204833.5|204930.9|204840.9|204923.1|204833.1|16
1736944140000|2025-01-15 12:29:00|204923.1|204833.1|204917.3|204827.3|204923.1|204833.1|204916.3|204826.3|16
1736944150000|2025-01-15 12:29:10|204917.1|204827.1|204924.3|204834.3|204924.3|204834.3|204916|204826|25
1736944160000|2025-01-15 12:29:20|204922.5|204832.5|204923.1|204833.1|204923.1|204833.1|204922.5|204832.5|4
1736944170000|2025-01-15 12:29:30|204922.9|204832.9|204923.5|204833.5|204923.7|204833.7|204922.9|204832.9|13
1736944180000|2025-01-15 12:29:40|204923.3|204833.3|204931.5|204841.5|204934.8|204844.8|204923.3|204833.3|21
1736944190000|2025-01-15 12:29:50|204931.3|204841.3|204946.4|204856.4|204951.3|204861.3|204928.6|204838.6|17
1736944200000|2025-01-15 12:30:00|204946.5|204856.5|204946.3|204856.3|204949.2|204859.2|204946.3|204856.3|12
1736944210000|2025-01-15 12:30:10|204944.7|204854.7|204927.6|204837.6|204944.7|204854.7|204926.7|204836.7|18
1736944220000|2025-01-15 12:30:20|204927.8|204837.8|204886.7|204796.7|204927.8|204837.8|204886.7|204796.7|23
1736944230000|2025-01-15 12:30:30|204880.9|204790.9|204869.4|204779.4|204887.5|204797.5|204863.6|204773.6|30
1736944240000|2025-01-15 12:30:40|204868.9|204778.9|204858|204768|204868.9|204778.9|204854.7|204764.7|22
1736944250000|2025-01-15 12:30:50|204858.2|204768.2|204859.3|204769.3|204859.5|204769.5|204858.2|204768.2|11
1736944260000|2025-01-15 12:31:00|204860.5|204770.5|204864|204774|204880.2|204790.2|204860.5|204770.5|32
1736944270000|2025-01-15 12:31:10|204863.7|204773.7|204847.8|204757.8|204863.7|204773.7|204836.4|204746.4|24
1736944280000|2025-01-15 12:31:20|204847.9|204757.9|204840.6|204750.6|204850.6|204760.6|204838|204748|28
1736944290000|2025-01-15 12:31:30|204839|204749|204839.7|204749.7|204840.6|204750.6|204837.2|204747.2|28
1736944300000|2025-01-15 12:31:40|204839.8|204749.8|204844.2|204754.2|204844.6|204754.6|204839.8|204749.8|21
1736944310000|2025-01-15 12:31:50|204842.5|204752.5|204842.9|204752.9|204850.3|204760.3|204840.4|204750.4|25
1736944320000|2025-01-15 12:32:00|204843.9|204753.9|204844.9|204754.9|204849.3|204759.3|204843.4|204753.4|23
1736944330000|2025-01-15 12:32:10|204845.6|204755.6|204849.7|204759.7|204850.2|204760.2|204840|204750|14
1736944340000|2025-01-15 12:32:20|204849.5|204759.5|204849.9|204759.9|204851.2|204761.2|204845.1|204755.1|25
1736944350000|2025-01-15 12:32:30|204849.3|204759.3|204850.1|204760.1|204850.1|204760.1|204848.4|204758.4|6
1736944360000|2025-01-15 12:32:40|204846.5|204756.5|204882.7|204792.7|204896.1|204806.1|204846.5|204756.5|20
1736944370000|2025-01-15 12:32:50|204883.3|204793.3|204885.5|204795.5|204889.5|204799.5|204883.3|204793.3|25
1736944380000|2025-01-15 12:33:00|204886.1|204796.1|204887.1|204797.1|204890.2|204800.2|204884.7|204794.7|31
1736944390000|2025-01-15 12:33:10|204887.2|204797.2|204888.9|204798.9|204890.9|204800.9|204885.3|204795.3|25
1736944400000|2025-01-15 12:33:20|204889.1|204799.1|204884.1|204794.1|204890.3|204800.3|204883.9|204793.9|30
1736944410000|2025-01-15 12:33:30|204889.3|204799.3|204889|204799|204889.8|204799.8|204883|204793|32
1736944420000|2025-01-15 12:33:40|204882.1|204792.1|204886.8|204796.8|204892.4|204802.4|204882.1|204792.1|22
1736944430000|2025-01-15 12:33:50|204885.1|204795.1|204887.5|204797.5|204889.4|204799.4|204884.7|204794.7|24
1736944440000|2025-01-15 12:34:00|204884.6|204794.6|204883.9|204793.9|204890|204800|204881.8|204791.8|27
1736944450000|2025-01-15 12:34:10|204889.5|204799.5|204889.1|204799.1|204890|204800|204886.2|204796.2|32
1736944460000|2025-01-15 12:34:20|204888.9|204798.9|204887.7|204797.7|204890|204800|204884.7|204794.7|26
1736944470000|2025-01-15 12:34:30|204889.2|204799.2|204889.5|204799.5|204890.3|204800.3|204880.7|204790.7|18
1736944480000|2025-01-15 12:34:40|204887.5|204797.5|204940.5|204850.5|204947.4|204857.4|204886.7|204796.7|27
1736944490000|2025-01-15 12:34:50|204942.5|204852.5|204942.6|204852.6|204943.3|204853.3|204940.8|204850.8|19
1736944500000|2025-01-15 12:35:00|204943.6|204853.6|204955.5|204865.5|204955.7|204865.7|204943.6|204853.6|20
1736944510000|2025-01-15 12:35:10|204955.7|204865.7|204928.8|204838.8|204956.2|204866.2|204927.4|204837.4|16
1736944520000|2025-01-15 12:35:20|204928.6|204838.6|204929.3|204839.3|204930.9|204840.9|204926.8|204836.8|15
1736944530000|2025-01-15 12:35:30|204929.7|204839.7|204929.7|204839.7|204930.3|204840.3|204929.5|204839.5|7
1736944540000|2025-01-15 12:35:40|204930.3|204840.3|204929.8|204839.8|204933.3|204843.3|204926.3|204836.3|20
1736944550000|2025-01-15 12:35:50|204929.7|204839.7|204933.9|204843.9|204935.7|204845.7|204926.3|204836.3|27
1736944560000|2025-01-15 12:36:00|204932.1|204842.1|204931.1|204841.1|204932.1|204842.1|204923.9|204833.9|19
1736944570000|2025-01-15 12:36:10|204931.3|204841.3|204926.2|204836.2|204933.9|204843.9|204921.6|204831.6|18
1736944580000|2025-01-15 12:36:20|204925.9|204835.9|204922.3|204832.3|204925.9|204835.9|204919.5|204829.5|23
1736944590000|2025-01-15 12:36:30|204919.9|204829.9|204920.3|204830.3|204923.4|204833.4|204919.8|204829.8|19
1736944600000|2025-01-15 12:36:40|204922.3|204832.3|204920.3|204830.3|204928.2|204838.2|204916.8|204826.8|6
1736944610000|2025-01-15 12:36:50|204928.4|204838.4|204927.8|204837.8|204928.4|204838.4|204927.2|204837.2|6
1736944620000|2025-01-15 12:37:00|204927.6|204837.6|204934.1|204844.1|204934.4|204844.4|204925.5|204835.5|16
1736944630000|2025-01-15 12:37:10|204935.2|204845.2|204928.1|204838.1|204935.2|204845.2|204924.7|204834.7|25
1736944640000|2025-01-15 12:37:20|204927.7|204837.7|204928.4|204838.4|204929|204839|204923.7|204833.7|20
1736944650000|2025-01-15 12:37:30|204929|204839|204921.8|204831.8|204929|204839|204921.8|204831.8|20
1736944660000|2025-01-15 12:37:40|204923.2|204833.2|204922.5|204832.5|204932|204842|204921.8|204831.8|20
1736944670000|2025-01-15 12:37:50|204922.7|204832.7|204931.1|204841.1|204931.3|204841.3|204922.7|204832.7|20
1736944680000|2025-01-15 12:38:00|204922.6|204832.6|204925.4|204835.4|204925.6|204835.6|204922|204832|23
1736944690000|2025-01-15 12:38:10|204924|204834|204922.2|204832.2|204925.1|204835.1|204921.8|204831.8|24
1736944700000|2025-01-15 12:38:20|204919.3|204829.3|204924.5|204834.5|204930.8|204840.8|204919.3|204829.3|26
1736944710000|2025-01-15 12:38:30|204921.7|204831.7|204923.6|204833.6|204925.3|204835.3|204921.4|204831.4|15
1736944720000|2025-01-15 12:38:40|204924.5|204834.5|204931.4|204841.4|204932.3|204842.3|204921.9|204831.9|22
1736944730000|2025-01-15 12:38:50|204924.1|204834.1|204929.6|204839.6|204933.1|204843.1|204921.8|204831.8|28
1736944740000|2025-01-15 12:39:00|204929.5|204839.5|204928.8|204838.8|204929.5|204839.5|204919.1|204829.1|28
1736944750000|2025-01-15 12:39:10|204928|204838|204924.4|204834.4|204929.4|204839.4|204920.7|204830.7|29
1736944760000|2025-01-15 12:39:20|204924.5|204834.5|204925.8|204835.8|204926|204836|204920.1|204830.1|24
1736944770000|2025-01-15 12:39:30|204924|204834|204930.1|204840.1|204932.7|204842.7|204918.7|204828.7|27
1736944780000|2025-01-15 12:39:40|204921.4|204831.4|204932.6|204842.6|204932.9|204842.9|204921.4|204831.4|23
1736944790000|2025-01-15 12:39:50|204932.9|204842.9|204923.5|204833.5|204932.9|204842.9|204923.4|204833.4|29
1736944800000|2025-01-15 12:40:00|204926.6|204836.6|204932.3|204842.3|204934.4|204844.4|204923|204833|31
1736944810000|2025-01-15 12:40:10|204932.5|204842.5|204928.8|204838.8|204933.5|204843.5|204927|204837|28
1736944820000|2025-01-15 12:40:20|204929.1|204839.1|204929|204839|204929.3|204839.3|204926.5|204836.5|25
1736944830000|2025-01-15 12:40:30|204929.3|204839.3|204929.9|204839.9|204931.1|204841.1|204928.6|204838.6|17
1736944840000|2025-01-15 12:40:40|204931.1|204841.1|204933|204843|204933|204843|204926.5|204836.5|8
1736944850000|2025-01-15 12:40:50|204929.1|204839.1|204925.8|204835.8|204933.4|204843.4|204922.9|204832.9|23
1736944860000|2025-01-15 12:41:00|204930|204840|204932.8|204842.8|204937.5|204847.5|204926.1|204836.1|7
1736944870000|2025-01-15 12:41:10|204932.6|204842.6|204929.9|204839.9|204932.6|204842.6|204925.6|204835.6|19
1736944880000|2025-01-15 12:41:20|204926.1|204836.1|204930.4|204840.4|204931.7|204841.7|204926.1|204836.1|21
1736944890000|2025-01-15 12:41:30|204931.7|204841.7|204931.1|204841.1|204932.3|204842.3|204930.4|204840.4|15
1736944900000|2025-01-15 12:41:40|204931.3|204841.3|204931.4|204841.4|204932.3|204842.3|204928.4|204838.4|13
1736944910000|2025-01-15 12:41:50|204930.3|204840.3|204930|204840|204930.8|204840.8|204928.8|204838.8|19
1736944920000|2025-01-15 12:42:00|204929.7|204839.7|204936.2|204846.2|204936.2|204846.2|204929.7|204839.7|21
1736944930000|2025-01-15 12:42:10|204935.9|204845.9|204932.8|204842.8|204935.9|204845.9|204931.2|204841.2|16
1736944940000|2025-01-15 12:42:20|204933.1|204843.1|204933.8|204843.8|204935|204845|204933.1|204843.1|10
1736944950000|2025-01-15 12:42:30|204933.6|204843.6|204968.7|204878.7|204977|204887|204933.6|204843.6|18
1736944960000|2025-01-15 12:42:40|204967.1|204877.1|204977.7|204887.7|204980.6|204890.6|204961.6|204871.6|19
1736944970000|2025-01-15 12:42:50|204979.6|204889.6|205056.2|204966.2|205059.3|204969.3|204979.6|204889.6|15
1736944980000|2025-01-15 12:43:00|205057.5|204967.5|205064.7|204974.7|205065.4|204975.4|205057.5|204967.5|10
1736944990000|2025-01-15 12:43:10|205061.4|204971.4|205061|204971|205063.5|204973.5|205057.7|204967.7|7
1736945000000|2025-01-15 12:43:20|205059.1|204969.1|205061.3|204971.3|205063|204973|205059.1|204969.1|12
1736945010000|2025-01-15 12:43:30|205062.9|204972.9|205029.6|204939.6|205062.9|204972.9|205027.2|204937.2|8
1736945030000|2025-01-15 12:43:50|205029.7|204939.7|205030.3|204940.3|205031.4|204941.4|205029.7|204939.7|4
1736945050000|2025-01-15 12:44:10|205030.6|204940.6|205029.7|204939.7|205030.6|204940.6|205025|204935|9
1736945060000|2025-01-15 12:44:20|205030|204940|205028.3|204938.3|205030.3|204940.3|205028.3|204938.3|8
1736945070000|2025-01-15 12:44:30|205027.9|204937.9|205027.9|204937.9|205030.6|204940.6|205026.6|204936.6|7
1736945080000|2025-01-15 12:44:40|205028.2|204938.2|205029.7|204939.7|205029.8|204939.8|205026.6|204936.6|5
1736945090000|2025-01-15 12:44:50|205028.6|204938.6|205076.2|204986.2|205093.1|205003.1|205028.6|204938.6|26
1736945100000|2025-01-15 12:45:00|205074.8|204984.8|205081.8|204991.8|205087.3|204997.3|205074.8|204984.8|21
1736945110000|2025-01-15 12:45:10|205081.7|204991.7|205078.4|204988.4|205081.9|204991.9|205076.8|204986.8|19
1736945120000|2025-01-15 12:45:20|205078.5|204988.5|205104.3|205014.3|205104.5|205014.5|205078.5|204988.5|21
1736945130000|2025-01-15 12:45:30|205077.2|204987.2|205048.6|204958.6|205077.2|204987.2|205037|204947|27
1736945140000|2025-01-15 12:45:40|205050.5|204960.5|205057.6|204967.6|205062.5|204972.5|205050.5|204960.5|19
1736945150000|2025-01-15 12:45:50|205057.5|204967.5|205058.2|204968.2|205060.5|204970.5|205055.6|204965.6|17
1736945160000|2025-01-15 12:46:00|205059.6|204969.6|205060.7|204970.7|205062.8|204972.8|205051.4|204961.4|20
1736945170000|2025-01-15 12:46:10|205060.8|204970.8|205021.5|204931.5|205060.8|204970.8|205010.6|204930.2|13
1736945180000|2025-01-15 12:46:20|205021.7|204931.7|205021.5|204931.5|205021.7|204931.7|205020.5|204930.5|8
1736945190000|2025-01-15 12:46:30|205022.3|204932.3|205023|204933|205023.5|204933.5|205021.9|204931.9|10
1736945200000|2025-01-15 12:46:40|205024.2|204934.2|205023.3|204933.3|205030.7|204940.7|205023|204933|8
1736945210000|2025-01-15 12:46:50|205023|204933|205020.8|204930.8|205026.6|204936.6|205020.8|204930.8|10
1736945220000|2025-01-15 12:47:00|205024.6|204934.6|205021.7|204931.7|205025.8|204935.8|205021.6|204931.6|4
1736945230000|2025-01-15 12:47:10|205022.5|204932.5|205022.5|204932.5|205022.5|204932.5|205022.5|204932.5|1
1736945240000|2025-01-15 12:47:20|205021.5|204931.5|205018.6|204928.6|205021.5|204931.5|205018.6|204928.6|4
1736945250000|2025-01-15 12:47:30|205020.4|204930.4|205026.9|204936.9|205027|204937|205020.4|204930.4|17
1736945260000|2025-01-15 12:47:40|205024.9|204934.9|205023|204933|205028.1|204938.1|205022.5|204932.5|14
1736945270000|2025-01-15 12:47:50|205022.8|204932.8|205023.1|204933.1|205027.8|204937.8|205022.8|204932.8|3
1736945280000|2025-01-15 12:48:00|205026|204936|205069.9|204979.9|205082.6|204992.6|205026|204936|18
1736945290000|2025-01-15 12:48:10|205067.3|204977.3|205078.2|204988.2|205087.8|204997.8|205067.2|204977.2|28
1736945300000|2025-01-15 12:48:20|205078.5|204988.5|205077.4|204987.4|205080.6|204990.6|205075.8|204985.8|24
1736945310000|2025-01-15 12:48:30|205077.5|204987.5|205088.5|204998.5|205090.5|205000.5|205077.5|204987.5|21
1736945320000|2025-01-15 12:48:40|205088.4|204998.4|205090.6|205000.6|205098.8|205008.8|205088.4|204998.4|14
1736945330000|2025-01-15 12:48:50|205089.3|204999.3|205095.1|205005.1|205095.9|205005.9|205088.9|204998.9|21
1736945340000|2025-01-15 12:49:00|205095.3|205005.3|205098.3|205008.3|205101.7|205011.7|205090.8|205000.8|8
1736945350000|2025-01-15 12:49:10|205100.4|205010.4|205116.4|205026.4|205121|205031|205100.4|205010.4|9
1736945360000|2025-01-15 12:49:20|205120.6|205030.6|205117.7|205027.7|205120.6|205030.6|205117.7|205027.7|2
1736945370000|2025-01-15 12:49:30|205117.8|205027.8|205121.3|205031.3|205125.2|205035.2|205117.8|205027.8|6
1736945380000|2025-01-15 12:49:40|205125|205035|205121.5|205031.5|205126.5|205036.5|205120.7|205030.7|14
1736945390000|2025-01-15 12:49:50|205119.8|205029.8|205119.5|205029.5|205122.8|205032.8|205118.3|205028.3|7
1736945400000|2025-01-15 12:50:00|205120.9|205030.9|205120.6|205030.6|205120.9|205030.9|205120.6|205030.6|2
1736945410000|2025-01-15 12:50:10|205119.7|205029.7|205119.7|205029.7|205119.7|205029.7|205119.7|205029.7|1
1736945420000|2025-01-15 12:50:20|205118.3|205028.3|205114.8|205024.8|205119.2|205029.2|205114.8|205024.8|7
1736945430000|2025-01-15 12:50:30|205113.6|205023.6|205115.6|205025.6|205119.6|205029.6|205111.2|205021.2|13
1736945440000|2025-01-15 12:50:40|205115.2|205025.2|205112.6|205022.6|205115.2|205025.2|205111.5|205021.5|12
1736945450000|2025-01-15 12:50:50|205112.8|205022.8|205110.8|205020.8|205112.8|205022.8|205104|205014|17
1736945460000|2025-01-15 12:51:00|205111|205021|205112.2|205022.2|205112.2|205022.2|205110.8|205020.8|10
1736945470000|2025-01-15 12:51:10|205112.4|205022.4|205121.5|205031.5|205121.5|205031.5|205112.4|205022.4|6
1736945480000|2025-01-15 12:51:20|205119.4|205029.4|205120.2|205030.2|205123.4|205033.4|205119.4|205029.4|4
1736945490000|2025-01-15 12:51:30|205123|205033|205118|205028|205123|205033|205117.6|205027.6|3
1736945500000|2025-01-15 12:51:40|205119.1|205029.1|205119.9|205029.9|205123.9|205033.9|205119.1|205029.1|4
1736945510000|2025-01-15 12:51:50|205119.4|205029.4|205137|205047|205156.8|205066.8|205119.4|205029.4|21
1736945520000|2025-01-15 12:52:00|205136.9|205046.9|205137.6|205047.6|205141.1|205051.1|205136.9|205046.9|13
1736945530000|2025-01-15 12:52:10|205137.4|205047.4|205136.7|205046.7|205139.6|205049.6|205136.7|205046.7|6
1736945540000|2025-01-15 12:52:20|205136.4|205046.4|205127.1|205037.1|205136.4|205046.4|205127.1|205037.1|8
1736945550000|2025-01-15 12:52:30|205124.1|205034.1|205118.9|205028.9|205124.1|205034.1|205118|205028|14
1736945560000|2025-01-15 12:52:40|205121|205031|205114.7|205024.7|205121|205031|205114.7|205024.7|18
1736945570000|2025-01-15 12:52:50|205114.4|205024.4|205119.6|205029.6|205119.9|205029.9|205114.4|205024.4|21
1736945580000|2025-01-15 12:53:00|205120.2|205030.2|205120.1|205030.1|205120.4|205030.4|205119.9|205029.9|14
1736945590000|2025-01-15 12:53:10|205120.2|205030.2|205115.1|205025.1|205121|205031|205111.9|205021.9|21
1736945600000|2025-01-15 12:53:20|205115.2|205025.2|205143.3|205053.3|205143.3|205053.3|205102.4|205012.4|23
1736945610000|2025-01-15 12:53:30|205140.3|205050.3|205141.3|205051.3|205144.1|205054.1|205139.2|205049.2|17
1736945620000|2025-01-15 12:53:40|205139.3|205049.3|205130.3|205040.3|205139.3|205049.3|205130.3|205040.3|21
1736945630000|2025-01-15 12:53:50|205129.9|205039.9|205129.3|205039.3|205131.5|205041.5|205127|205037|14
1736945640000|2025-01-15 12:54:00|205119.9|205029.9|205122.1|205032.1|205123|205033|205119.6|205029.6|12
1736945650000|2025-01-15 12:54:10|205122.2|205032.2|205122.2|205032.2|205122.6|205032.6|205120.8|205030.8|12
1736945660000|2025-01-15 12:54:20|205121.8|205031.8|205117.4|205027.4|205121.8|205031.8|205114.4|205024.4|17
1736945670000|2025-01-15 12:54:30|205117.1|205027.1|205135|205045|205138.7|205048.7|205110.2|205020.2|26
1736945680000|2025-01-15 12:54:40|205134.8|205044.8|205138.9|205048.9|205138.9|205048.9|205132.9|205042.9|19
1736945690000|2025-01-15 12:54:50|205140.5|205050.5|205134.4|205044.4|205143.2|205053.2|205130.2|205040.2|28
1736945700000|2025-01-15 12:55:00|205134.9|205044.9|205188.3|205098.3|205193.9|205103.9|205134.8|205044.8|22
1736945710000|2025-01-15 12:55:10|205189.7|205099.7|205183.1|205093.1|205189.7|205099.7|205180.9|205090.9|22
1736945720000|2025-01-15 12:55:20|205182.9|205092.9|205176.6|205086.6|205182.9|205092.9|205176.6|205086.6|4
1736945730000|2025-01-15 12:55:30|205180|205090|205177.2|205087.2|205180.2|205090.2|205177.2|205087.2|13
1736945740000|2025-01-15 12:55:40|205178.7|205088.7|205178.7|205088.7|205181.2|205091.2|205178.6|205088.6|15
1736945750000|2025-01-15 12:55:50|205179|205089|205178.8|205088.8|205182.3|205092.3|205178.8|205088.8|10
1736945760000|2025-01-15 12:56:00|205178.2|205088.2|205184|205094|205185.7|205095.7|205173|205083|14
1736945770000|2025-01-15 12:56:10|205181.8|205091.8|205183.1|205093.1|205183.7|205093.7|205180.5|205090.5|7
1736945780000|2025-01-15 12:56:20|205181|205091|205182.7|205092.7|205184.9|205094.9|205179.6|205089.6|13
1736945790000|2025-01-15 12:56:30|205182.6|205092.6|205179.6|205089.6|205183.2|205093.2|205179.4|205089.4|13
1736945800000|2025-01-15 12:56:40|205182|205092|205183.4|205093.4|205183.6|205093.6|205180.1|205090.1|8
1736945810000|2025-01-15 12:56:50|205180.4|205090.4|205212.9|205122.9|205219.3|205129.3|205179.2|205089.2|17
1736945820000|2025-01-15 12:57:00|205211.1|205121.1|205216.4|205126.4|205216.7|205126.7|205209.7|205119.7|9
1736945830000|2025-01-15 12:57:10|205209.8|205119.8|205214.9|205124.9|205216.9|205126.9|205209.8|205119.8|10
1736945840000|2025-01-15 12:57:20|205214.8|205124.8|205214.9|205124.9|205215.1|205125.1|205214.8|205124.8|9
1736945850000|2025-01-15 12:57:30|205215|205125|205210.3|205120.3|205215|205125|205206.2|205116.2|12
1736945860000|2025-01-15 12:57:40|205209.9|205119.9|205205.3|205115.3|205210.8|205120.8|205205.3|205115.3|11
1736945870000|2025-01-15 12:57:50|205205.1|205115.1|205217.7|205127.7|205226.5|205136.5|205204.2|205114.2|16
1736945880000|2025-01-15 12:58:00|205217.6|205127.6|205217.3|205127.3|205221.9|205131.9|205214.9|205124.9|8
1736945890000|2025-01-15 12:58:10|205216.9|205126.9|205216.7|205126.7|205221.6|205131.6|205216.7|205126.7|3
1736945920000|2025-01-15 12:58:40|205217.3|205127.3|205217.3|205127.3|205217.3|205127.3|205217.3|205127.3|1
1736945930000|2025-01-15 12:58:50|205220.5|205130.5|205216.3|205126.3|205220.5|205130.5|205216.3|205126.3|2
1736945940000|2025-01-15 12:59:00|205214.8|205124.8|205222.2|205132.2|205229.3|205139.3|205214.8|205124.8|11
1736945950000|2025-01-15 12:59:10|205222.3|205132.3|205214.6|205124.6|205223|205133|205212.8|205122.8|12
1736945960000|2025-01-15 12:59:20|205214.4|205124.4|205214.7|205124.7|205218|205128|205214.4|205124.4|13
1736945970000|2025-01-15 12:59:30|205214.5|205124.5|205213.1|205123.1|205214.7|205124.7|205212.8|205122.8|14
1736945980000|2025-01-15 12:59:40|205212.8|205122.8|205171.4|205081.4|205216.5|205126.5|205168|205078|16
1736945990000|2025-01-15 12:59:50|205171.9|205081.9|205167.2|205077.2|205175.6|205085.6|205164.8|205074.8|18
1736946000000|2025-01-15 13:00:00|205158.7|205068.7|205161.1|205071.1|205169|205079|205158.7|205068.7|18
1736946010000|2025-01-15 13:00:10|205160.7|205070.7|205147.8|205057.8|205163.3|205073.3|205135.1|205045.1|18
1736946020000|2025-01-15 13:00:20|205148.4|205058.4|205140.1|205050.1|205149.3|205059.3|205138.6|205048.6|11
1736946030000|2025-01-15 13:00:30|205136.9|205046.9|205136.8|205046.8|205138.5|205048.5|205136.3|205046.3|5
1736946040000|2025-01-15 13:00:40|205136.3|205046.3|205136.3|205046.3|205136.3|205046.3|205136.3|205046.3|1
1736946050000|2025-01-15 13:00:50|205134|205044|205136.3|205046.3|205136.4|205046.4|205134|205044|3
1736946060000|2025-01-15 13:01:00|205129.7|205039.7|205170.4|205080.4|205177.5|205087.5|205129.7|205039.7|14
1736946070000|2025-01-15 13:01:10|205159.2|205069.2|205159|205069|205180.4|205090.4|205152.8|205062.8|15
1736946080000|2025-01-15 13:01:20|205156.5|205066.5|205152.4|205062.4|205158.6|205068.6|205152.4|205062.4|5
1736946090000|2025-01-15 13:01:30|205150.7|205060.7|205075.6|204985.6|205152.7|205062.7|205072.6|204982.6|14
1736946100000|2025-01-15 13:01:40|205078.2|204988.2|205054.7|204964.7|205086.4|204996.4|205051.2|204961.2|23
1736946110000|2025-01-15 13:01:50|205056.7|204966.7|205060.4|204970.4|205067.7|204977.7|205051.8|204961.8|11
1736946120000|2025-01-15 13:02:00|205060.6|204970.6|205045.8|204955.8|205070.2|204980.2|205044.9|204954.9|13
1736946130000|2025-01-15 13:02:10|205039.6|204949.6|205102.8|205012.8|205110|205020|205019.6|204929.6|23
1736946140000|2025-01-15 13:02:20|205123.6|205033.6|205101.9|205011.9|205126.6|205036.6|205087.7|204997.7|27
1736946150000|2025-01-15 13:02:30|205100.4|205010.4|205088.4|204998.4|205100.4|205010.4|205063.2|204973.2|21
1736946160000|2025-01-15 13:02:40|205081.4|204991.4|205089.4|204999.4|205095|205005|205081.4|204991.4|14
1736946170000|2025-01-15 13:02:50|205089.1|204999.1|205081.4|204991.4|205094.2|205004.2|205070.2|204980.2|22
1736946180000|2025-01-15 13:03:00|205081.9|204991.9|205088.5|204998.5|205093.2|205003.2|205079.7|204989.7|18
1736946190000|2025-01-15 13:03:10|205090.3|205000.3|205087.7|204997.7|205099.4|205009.4|205083.3|204993.3|24
1736946200000|2025-01-15 13:03:20|205087.4|204997.4|205053.2|204963.2|205087.4|204997.4|205053.2|204963.2|25
1736946210000|2025-01-15 13:03:30|205053.1|204963.1|205052.8|204962.8|205054.8|204964.8|205052.8|204962.8|8
1736946220000|2025-01-15 13:03:40|205054.3|204964.3|205051.7|204961.7|205060.3|204970.3|205051.5|204961.5|13
1736946230000|2025-01-15 13:03:50|205050.3|204960.3|205035.4|204945.4|205051.7|204961.7|205024.6|204934.6|25
1736946240000|2025-01-15 13:04:00|205036.9|204946.9|205030.9|204940.9|205049.6|204959.6|205030.9|204940.9|24
1736946250000|2025-01-15 13:04:10|205030.8|204940.8|205031.1|204941.1|205039.9|204949.9|205030.8|204940.8|14
1736946260000|2025-01-15 13:04:20|205029.5|204939.5|205030.3|204940.3|205037.9|204947.9|205018.3|204928.3|16
1736946270000|2025-01-15 13:04:30|205028.8|204938.8|205023.7|204933.7|205028.9|204938.9|205017.8|204927.8|14
1736946280000|2025-01-15 13:04:40|205024.9|204934.9|205033.6|204943.6|205033.6|204943.6|205013.5|204923.5|19
1736946290000|2025-01-15 13:04:50|205033|204943|205001.1|204911.1|205034.5|204944.5|204991.2|204901.2|16
1736946300000|2025-01-15 13:05:00|204999.5|204909.5|204991.7|204901.7|204999.5|204909.5|204988.6|204898.6|16
1736946310000|2025-01-15 13:05:10|204993.7|204903.7|204970.4|204880.4|204993.7|204903.7|204964.5|204874.5|20
1736946320000|2025-01-15 13:05:20|204967.7|204877.7|204933.3|204843.3|204967.7|204877.7|204931.7|204841.7|14
1736946330000|2025-01-15 13:05:30|204935.8|204845.8|204918.5|204828.5|204935.8|204845.8|204913.6|204823.6|25
1736946340000|2025-01-15 13:05:40|204917.3|204827.3|204933.2|204843.2|204933.2|204843.2|204913.4|204823.4|23
1736946350000|2025-01-15 13:05:50|204933.5|204843.5|204932|204842|204933.5|204843.5|204931.1|204841.1|22
1736946360000|2025-01-15 13:06:00|204931.6|204841.6|204929.5|204839.5|204931.6|204841.6|204927|204837|15
1736946370000|2025-01-15 13:06:10|204929.7|204839.7|204925.9|204835.9|204929.7|204839.7|204918.6|204828.6|10
1736946380000|2025-01-15 13:06:20|204929.2|204839.2|204973.8|204883.8|204973.8|204883.8|204929.2|204839.2|26
1736946390000|2025-01-15 13:06:30|204971.8|204881.8|204971.6|204881.6|204975.8|204885.8|204968|204878|13
1736946400000|2025-01-15 13:06:40|204972.1|204882.1|204974.1|204884.1|204974.1|204884.1|204970.5|204880.5|14
1736946410000|2025-01-15 13:06:50|204971.3|204881.3|204970.6|204880.6|204973.5|204883.5|204968.4|204878.4|11
1736946420000|2025-01-15 13:07:00|204972.3|204882.3|204898.8|204848.8|204973.3|204883.3|204897.9|204847.9|17
1736946430000|2025-01-15 13:07:10|204918.2|204828.2|204851.8|204761.8|204919.7|204829.7|204851.8|204761.8|18
1736946440000|2025-01-15 13:07:20|204853.2|204763.2|204871.9|204781.9|204871.9|204781.9|204853.2|204763.2|16
1736946450000|2025-01-15 13:07:30|204834.7|204744.7|204825.6|204735.6|204834.7|204744.7|204823.6|204733.6|12
1736946460000|2025-01-15 13:07:40|204825.8|204735.8|204844|204754|204844.2|204762.2|204801.2|204735.8|15
1736946470000|2025-01-15 13:07:50|204844.2|204754.2|204848.3|204758.3|204848.3|204758.3|204842.4|204752.4|16
1736946480000|2025-01-15 13:08:00|204860.1|204770.1|204838|204748|204860.1|204770.1|204834.8|204744.8|18
1736946490000|2025-01-15 13:08:10|204842.6|204752.6|204846.8|204756.8|204849.6|204759.6|204842.6|204752.6|10
1736946500000|2025-01-15 13:08:20|204848|204758|204850.4|204760.4|204850.7|204760.7|204846.3|204756.3|17
1736946510000|2025-01-15 13:08:30|204849.9|204759.9|204843.6|204753.6|204853.3|204763.3|204843.1|204753.1|15
1736946520000|2025-01-15 13:08:40|204843.1|204753.1|204842.9|204752.9|204843.1|204753.1|204832.9|204742.9|10
1736946530000|2025-01-15 13:08:50|204842.1|204752.1|204851.4|204761.4|204852.6|204762.6|204842.1|204752.1|12
1736946540000|2025-01-15 13:09:00|204854.2|204764.2|204841.5|204751.5|204854.2|204764.2|204838.1|204748.1|17
1736946550000|2025-01-15 13:09:10|204842|204752|204849.1|204759.1|204849.8|204759.8|204834.7|204744.7|20
1736946560000|2025-01-15 13:09:20|204847.1|204757.1|204792.1|204702.1|204847.9|204757.9|204784.4|204694.4|24
1736946570000|2025-01-15 13:09:30|204794|204704|204773.7|204683.7|204816.5|204726.5|204773.7|204683.7|12
1736946580000|2025-01-15 13:09:40|204775.7|204685.7|204816.1|204726.1|204821.7|204731.7|204775.7|204685.7|12
1736946590000|2025-01-15 13:09:50|204815.4|204725.4|204805.4|204715.4|204815.4|204725.4|204805.4|204715.4|3
1736946600000|2025-01-15 13:10:00|204804.7|204714.7|204800.2|204710.2|204804.7|204714.7|204800.2|204710.2|7
1736946610000|2025-01-15 13:10:10|204801.6|204711.6|204802.7|204712.7|204802.7|204712.7|204799.9|204709.9|15
1736946620000|2025-01-15 13:10:20|204804.3|204714.3|204805.1|204715.1|204806.3|204716.3|204802.3|204712.3|6
1736946630000|2025-01-15 13:10:30|204802.5|204712.5|204800.3|204710.3|204804.3|204714.3|204800.3|204710.3|17
1736946640000|2025-01-15 13:10:40|204801.7|204711.7|204800.3|204710.3|204801.7|204711.7|204800.3|204710.3|6
1736946650000|2025-01-15 13:10:50|204801.7|204711.7|204811.7|204721.7|204814.2|204724.2|204800.3|204710.3|11
1736946660000|2025-01-15 13:11:00|204814.7|204724.7|204834.7|204744.7|204836.6|204752.3|204798.5|204724.7|12
1736946670000|2025-01-15 13:11:10|204834.3|204744.3|204821.6|204731.6|204836.1|204746.1|204821.3|204731.3|10
1736946680000|2025-01-15 13:11:20|204822|204732|204822|204732|204822|204732|204822|204732|1
1736946690000|2025-01-15 13:11:30|204822.2|204732.2|204823.6|204733.6|204823.6|204733.6|204822.2|204732.2|3
1736946700000|2025-01-15 13:11:40|204823.4|204733.4|204823.4|204733.4|204823.4|204733.4|204823.4|204733.4|1
1736946710000|2025-01-15 13:11:50|204825|204735|204837.7|204747.7|204839.1|204749.1|204823.7|204733.7|11
1736946720000|2025-01-15 13:12:00|204836.3|204746.3|204806.5|204716.5|204836.3|204746.3|204806.1|204716.1|12
1736946730000|2025-01-15 13:12:10|204807.3|204717.3|204819|204729|204822.6|204732.6|204807.3|204717.3|15
1736946740000|2025-01-15 13:12:20|204817.4|204727.4|204861.3|204771.3|204864.5|204774.5|204815.7|204725.7|16
1736946750000|2025-01-15 13:12:30|204861.1|204771.1|204839.6|204749.6|204861.1|204771.1|204839.6|204749.6|11
1736946760000|2025-01-15 13:12:40|204840.6|204750.6|204845.4|204755.4|204847.2|204757.2|204838.8|204748.8|17
1736946770000|2025-01-15 13:12:50|204843.7|204753.7|204838.9|204748.9|204843.7|204753.7|204838.1|204748.1|9
1736946780000|2025-01-15 13:13:00|204839.1|204749.1|204841.5|204751.5|204841.5|204751.5|204838.9|204748.9|6
1736946790000|2025-01-15 13:13:10|204840.2|204750.2|204816.8|204726.8|204840.2|204750.2|204807|204717|11
1736946800000|2025-01-15 13:13:20|204817.4|204727.4|204817.6|204727.6|204817.6|204727.6|204817.2|204727.2|4
1736946810000|2025-01-15 13:13:30|204814.8|204724.8|204804.9|204714.9|204814.8|204724.8|204802.6|204712.6|16
1736946820000|2025-01-15 13:13:40|204804.5|204714.5|204821.5|204731.5|204823.2|204733.2|204804.5|204714.5|11
1736946830000|2025-01-15 13:13:50|204822|204732|204822|204732|204822|204732|204822|204732|1
1736946840000|2025-01-15 13:14:00|204821|204731|204800.7|204710.7|204821|204731|204800.5|204710.5|4
1736946850000|2025-01-15 13:14:10|204796|204706|204768|204678|204796|204706|204766.7|204676.7|11
1736946860000|2025-01-15 13:14:20|204767.8|204677.8|204767.8|204677.8|204767.8|204677.8|204767.8|204677.8|1
1736946870000|2025-01-15 13:14:30|204769|204679|204745.6|204655.6|204773.8|204683.8|204745.6|204655.6|10
1736946880000|2025-01-15 13:14:40|204745.2|204655.2|204743.9|204653.9|204745.2|204655.2|204740.8|204650.8|6
1736946890000|2025-01-15 13:14:50|204744.1|204654.1|204747|204657|204747.3|204657.3|204744.1|204654.1|16
1736946900000|2025-01-15 13:15:00|204736.3|204646.3|204710.5|204620.5|204739.8|204649.8|204710.5|204620.5|14
1736946910000|2025-01-15 13:15:10|204710.3|204620.3|204677.4|204587.4|204710.9|204620.9|204676.4|204586.4|18
1736946920000|2025-01-15 13:15:20|204673.3|204583.3|204674.5|204584.5|204674.5|204584.5|204671.3|204581.3|3
1736946930000|2025-01-15 13:15:30|204674.4|204584.4|204627.4|204537.4|204677.4|204587.4|204625.7|204535.7|20
1736946940000|2025-01-15 13:15:40|204626.8|204536.8|204700|204610|204703.2|204613.2|204626.8|204536.8|16
1736946950000|2025-01-15 13:15:50|204699|204609|204747.1|204657.1|204747.9|204657.9|204699|204609|18
1736946960000|2025-01-15 13:16:00|204747.3|204657.3|204742.5|204652.5|204747.3|204657.3|204729.7|204639.7|22
1736946970000|2025-01-15 13:16:10|204742.7|204652.7|204758.9|204668.9|204758.9|204668.9|204735.9|204645.9|26
1736946980000|2025-01-15 13:16:20|204759.1|204669.1|204762.2|204672.2|204762.7|204672.7|204759.1|204669.1|14
1736946990000|2025-01-15 13:16:30|204760.9|204670.9|204801.2|204711.2|204806.2|204716.2|204759.9|204669.9|21
1736947000000|2025-01-15 13:16:40|204801.4|204711.4|204817.8|204727.8|204817.8|204727.8|204799.1|204709.1|22
1736947010000|2025-01-15 13:16:50|204818|204728|204818.9|204728.9|204826.7|204736.7|204817.9|204727.9|17
1736947020000|2025-01-15 13:17:00|204819.1|204729.1|204798.5|204708.5|204820.9|204730.9|204797.3|204707.3|19
1736947030000|2025-01-15 13:17:10|204798.1|204708.1|204798.1|204708.1|204798.7|204708.7|204796.9|204706.9|17
1736947040000|2025-01-15 13:17:20|204797.9|204707.9|204801.3|204711.3|204802.9|204712.9|204797.7|204707.7|27
1736947050000|2025-01-15 13:17:30|204801.5|204711.5|204795.7|204705.7|204801.5|204711.5|204792|204702|11
1736947060000|2025-01-15 13:17:40|204794.7|204704.7|204843|204753|204846.3|204756.3|204783.5|204693.5|19
1736947070000|2025-01-15 13:17:50|204844.6|204754.6|204841.6|204751.6|204844.6|204754.6|204841.4|204751.4|6
1736947080000|2025-01-15 13:18:00|204843.5|204753.5|204846.5|204756.5|204850.2|204760.2|204843.5|204753.5|15
1736947090000|2025-01-15 13:18:10|204846.7|204756.7|204870|204780|204875.5|204800|204846.7|204756.7|14
1736947100000|2025-01-15 13:18:20|204875.6|204785.6|204875.5|204785.5|204875.6|204785.6|204871.5|204781.5|7
1736947110000|2025-01-15 13:18:30|204871.7|204781.7|204878.3|204788.3|204879.3|204789.3|204871.7|204781.7|7
1736947120000|2025-01-15 13:18:40|204878.9|204788.9|204881.3|204791.3|204881.3|204791.3|204878.9|204788.9|5
1736947130000|2025-01-15 13:18:50|204884.4|204794.4|204881.6|204791.6|204884.4|204794.4|204881.6|204791.6|5
1736947140000|2025-01-15 13:19:00|204881.4|204791.4|204872|204782|204881.4|204791.4|204871.1|204781.1|10
1736947150000|2025-01-15 13:19:10|204871.8|204781.8|204871.2|204781.2|204878.8|204788.8|204867.6|204777.6|10
1736947160000|2025-01-15 13:19:20|204867.7|204777.7|204869.4|204779.4|204871|204781|204867.7|204777.7|4
1736947170000|2025-01-15 13:19:30|204868.5|204778.5|204870.5|204780.5|204870.5|204780.5|204868.5|204778.5|6
1736947180000|2025-01-15 13:19:40|204871.4|204781.4|204794.7|204704.7|204877.1|204787.1|204794.7|204704.7|8
1736947190000|2025-01-15 13:19:50|204798.8|204708.8|204789.4|204699.4|204801.2|204711.2|204788.7|204698.7|16
1736947200000|2025-01-15 13:20:00|204782.1|204692.1|204792|204702|204797.4|204707.4|204771.8|204681.8|17
1736947210000|2025-01-15 13:20:10|204792.2|204702.2|204825|204735|204825|204735|204791.8|204701.8|13
1736947220000|2025-01-15 13:20:20|204826.6|204736.6|204837.4|204747.4|204837.7|204747.7|204826.6|204736.6|8
1736947230000|2025-01-15 13:20:30|204837.7|204747.7|204830.2|204740.2|204837.7|204747.7|204829|204739|13
1736947240000|2025-01-15 13:20:40|204828.9|204738.9|204792.1|204702.1|204828.9|204738.9|204792.1|204702.1|4
1736947250000|2025-01-15 13:20:50|204789.7|204699.7|204786.1|204696.1|204791.4|204701.4|204765.7|204675.7|16
1736947260000|2025-01-15 13:21:00|204787.3|204697.3|204782.4|204692.4|204787.3|204697.3|204782.4|204692.4|3
1736947270000|2025-01-15 13:21:10|204790.6|204700.6|204819.8|204729.8|204825.5|204735.5|204790.6|204700.6|22
1736947280000|2025-01-15 13:21:20|204820.6|204730.6|204842|204752|204842|204752|204820.2|204730.2|27
1736947290000|2025-01-15 13:21:30|204841.8|204751.8|204829.8|204739.8|204844.6|204754.6|204827.1|204737.1|13
1736947300000|2025-01-15 13:21:40|204828.1|204738.1|204849.5|204759.5|204859.3|204769.3|204828.1|204738.1|19
1736947310000|2025-01-15 13:21:50|204851.5|204761.5|204860.4|204770.4|204860.4|204770.4|204851.5|204761.5|12
1736947320000|2025-01-15 13:22:00|204860.6|204770.6|204857.2|204767.2|204884.2|204794.2|204851.4|204761.4|22
1736947330000|2025-01-15 13:22:10|204857.4|204767.4|204863|204773|204863|204773|204851.9|204761.9|15
1736947340000|2025-01-15 13:22:20|204863.5|204773.5|204864.2|204774.2|204864.2|204774.2|204853.4|204763.4|11
1736947350000|2025-01-15 13:22:30|204864|204774|204884.5|204794.5|204884.5|204794.5|204864|204774|15
1736947360000|2025-01-15 13:22:40|204883.9|204793.9|204882.7|204792.7|204888.1|204798.1|204882.5|204792.5|19
1736947370000|2025-01-15 13:22:50|204883.3|204793.3|204882.7|204792.7|204884.5|204794.5|204882.7|204792.7|6
1736947380000|2025-01-15 13:23:00|204881.1|204791.1|204847.9|204757.9|204881.1|204791.1|204846|204756|14
1736947390000|2025-01-15 13:23:10|204846.6|204756.6|204880.8|204790.8|204881|204791|204846.6|204756.6|20
1736947400000|2025-01-15 13:23:20|204881.6|204791.6|204878.5|204788.5|204888.7|204798.7|204874.4|204784.4|23
1736947410000|2025-01-15 13:23:30|204879.1|204789.1|204878.5|204788.5|204879.1|204789.1|204873|204783|19
1736947420000|2025-01-15 13:23:40|204878|204788|204875.3|204785.3|204880.1|204790.1|204875.3|204785.3|7
1736947430000|2025-01-15 13:23:50|204875.5|204785.5|204874.3|204784.3|204875.5|204785.5|204874.3|204784.3|2
1736947440000|2025-01-15 13:24:00|204874.1|204784.1|204873.7|204783.7|204874.3|204784.3|204873.5|204783.5|5
1736947450000|2025-01-15 13:24:10|204873.5|204783.5|204873.7|204783.7|204873.7|204783.7|204873.5|204783.5|4
1736947460000|2025-01-15 13:24:20|204872.7|204782.7|204871.5|204781.5|204872.7|204782.7|204870.5|204780.5|5
1736947470000|2025-01-15 13:24:30|204870.3|204780.3|204870|204780|204870.3|204780.3|204870|204780|2
1736947480000|2025-01-15 13:24:40|204869.3|204779.3|204878.2|204788.2|204879.4|204789.4|204857.6|204767.6|15
1736947490000|2025-01-15 13:24:50|204876.7|204786.7|204874.2|204784.2|204877.7|204787.7|204874.2|204784.2|10
1736947500000|2025-01-15 13:25:00|204873.9|204783.9|204828|204738|204873.9|204783.9|204806.2|204716.2|29
1736947510000|2025-01-15 13:25:10|204829|204739|204829.5|204739.5|204829.5|204739.5|204828.7|204738.7|6
1736947520000|2025-01-15 13:25:20|204829.8|204739.8|204870.2|204780.2|204882.5|204792.5|204829.8|204739.8|16
1736947530000|2025-01-15 13:25:30|204870.4|204780.4|204876.7|204786.7|204888.3|204798.3|204864|204774|21
1736947540000|2025-01-15 13:25:40|204877.8|204787.8|204886|204796|204886|204796|204877.8|204787.8|12
1736947550000|2025-01-15 13:25:50|204886.6|204796.6|204885.5|204795.5|204887.7|204797.7|204885.5|204795.5|5
1736947560000|2025-01-15 13:26:00|204883.3|204793.3|204882.4|204792.4|204886.6|204796.6|204882.2|204792.2|7
1736947570000|2025-01-15 13:26:10|204882.5|204792.5|204881.5|204791.5|204882.5|204792.5|204881|204791|7
1736947580000|2025-01-15 13:26:20|204883.5|204793.5|204880.3|204790.3|204883.5|204793.5|204879.7|204789.7|12
1736947590000|2025-01-15 13:26:30|204798.5|204708.5|204798|204708|204799.2|204709.2|204787.5|204697.5|20
1736947600000|2025-01-15 13:26:40|204796|204706|204796.4|204706.4|204799.3|204709.3|204791.3|204701.3|20
1736947610000|2025-01-15 13:26:50|204796.1|204706.1|204760|204670|204800.9|204710.9|204757.6|204667.6|27
1736947620000|2025-01-15 13:27:00|204760.2|204670.2|204722.4|204632.4|204760.4|204670.4|204722.4|204632.4|20
1736947630000|2025-01-15 13:27:10|204722.5|204632.5|204713.3|204623.3|204726.3|204636.3|204713.3|204623.3|11
1736947640000|2025-01-15 13:27:20|204713.2|204623.2|204716.5|204626.5|204716.5|204626.5|204713.2|204623.2|4
1736947650000|2025-01-15 13:27:30|204716.7|204626.7|204686.4|204596.4|204716.7|204626.7|204676.2|204586.2|11
1736947660000|2025-01-15 13:27:40|204684.8|204594.8|204658.7|204568.7|204687.8|204597.8|204655.6|204565.6|20
1736947670000|2025-01-15 13:27:50|204666.7|204576.7|204665.4|204575.4|204672.2|204582.2|204658.7|204568.7|19
1736947680000|2025-01-15 13:28:00|204664.8|204574.8|204659.6|204569.6|204666|204576|204659|204569|16
1736947690000|2025-01-15 13:28:10|204659.3|204569.3|204629.3|204539.3|204664.9|204574.9|204629.3|204539.3|10
1736947700000|2025-01-15 13:28:20|204627.8|204537.8|204661|204571|204661|204571|204627.8|204537.8|10
1736947710000|2025-01-15 13:28:30|204654.4|204564.4|204644|204554|204661|204571|204644|204554|6
1736947720000|2025-01-15 13:28:40|204619.5|204529.5|204581|204491|204628.7|204538.7|204581|204491|14
1736947730000|2025-01-15 13:28:50|204574.2|204484.2|204532.5|204442.5|204604.7|204514.7|204518|204428|18
1736947740000|2025-01-15 13:29:00|204530.6|204440.6|204525.8|204435.8|204544.8|204454.8|204522.9|204432.9|11
1736947750000|2025-01-15 13:29:10|204526.9|204436.9|204591.3|204438.8|204591.7|204457.9|204521.7|204431.7|23
1736947760000|2025-01-15 13:29:20|204585.9|204439.9|204602.1|204405.4|204602.1|204439.9|204549.8|204402.5|29
1736947770000|2025-01-15 13:29:30|204597.1|204420.6|204590.8|204369.5|204653.5|204420.6|204557|204369.5|16
1736947780000|2025-01-15 13:29:40|204593.4|204381.1|204696.7|204386.7|204719.5|204409.5|204593.4|204358.9|21
1736947790000|2025-01-15 13:29:50|204709.2|204399.2|204791.7|204481.7|204791.7|204481.7|204691|204381|11
1736947800000|2025-01-15 13:30:00|204784.2|204474.2|204400.5|204125.6|204804.9|204494.9|204302.4|204001.3|36
1736947810000|2025-01-15 13:30:10|204404.9|204122.6|204415.8|204218.5|204558.3|204379.7|204311.2|204105.3|37
1736947820000|2025-01-15 13:30:20|204416.3|204212.1|204514|204424|204535|204424|204397.4|204212.1|31
1736947830000|2025-01-15 13:30:30|204515.8|204425.8|204544.6|204454.6|204565.6|204454.7|204513|204423|19
1736947840000|2025-01-15 13:30:40|204545.9|204455.9|204457.5|204307.1|204566.2|204456.8|204451.7|204307.1|32
1736947850000|2025-01-15 13:30:50|204458|204310.5|204304.3|204130.2|204460.9|204320.8|204243|204086.5|39
1736947860000|2025-01-15 13:31:00|204300.6|204124.5|204301.4|204151.3|204301.4|204151.3|204179.8|204079.7|39
1736947870000|2025-01-15 13:31:10|204281.9|204169.2|204173.4|204083.4|204297.8|204193.1|204173.3|204083.3|39
1736947880000|2025-01-15 13:31:20|204164.4|204074.4|204188.5|204098.5|204193.4|204103.4|204164.4|204074.4|29
1736947890000|2025-01-15 13:31:30|204187.5|204097.5|204077.2|203987.2|204187.5|204097.5|204071.6|203981.6|29
1736947900000|2025-01-15 13:31:40|204082.7|203992.7|204023.5|203899|204082.7|203992.7|203991.7|203899|29
1736947910000|2025-01-15 13:31:50|204027.5|203900|204078.6|203942.1|204114.8|204006.4|204027.5|203900|36
1736947920000|2025-01-15 13:32:00|204077.2|203940.8|204179.3|204059|204194.2|204092.9|204077.2|203940.8|33
1736947930000|2025-01-15 13:32:10|204181.2|204060.4|204039.7|203949.7|204184.7|204064|204039.7|203936.9|33
1736947940000|2025-01-15 13:32:20|204056.9|203940.7|204000.7|203910.7|204075.6|203985.6|203997.9|203907.9|34
1736947950000|2025-01-15 13:32:30|204016.2|203926.2|203816.2|203726.2|204036|203946|203816.2|203726.2|33
1736947960000|2025-01-15 13:32:40|203817.4|203727.4|203824.7|203734.7|203859.9|203769.9|203817.4|203727.4|27
1736947970000|2025-01-15 13:32:50|203828.1|203738.1|203875.8|203762.6|203898.7|203798.1|203818.1|203728.1|30
1736947980000|2025-01-15 13:33:00|203860.2|203770.2|203819.1|203729.1|203867.5|203777.5|203819.1|203729.1|33
1736947990000|2025-01-15 13:33:10|203771.6|203681.6|203870|203780|203870|203780|203771.6|203681.6|39
1736948000000|2025-01-15 13:33:20|203868.7|203778.7|203857.7|203767.7|203870.7|203780.7|203842.2|203752.2|36
1736948010000|2025-01-15 13:33:30|203848.4|203758.4|203899.2|203809.2|203899.2|203809.2|203824.4|203734.4|34
1736948020000|2025-01-15 13:33:40|203902.7|203812.7|203885.1|203795.1|203906.9|203816.9|203862.1|203772.1|34
1736948030000|2025-01-15 13:33:50|203883|203793|203921.8|203831.8|203921.9|203831.9|203878.5|203788.5|33
1736948040000|2025-01-15 13:34:00|203921.2|203831.2|203879.7|203789.7|203964.4|203874.4|203861.3|203771.3|36
1736948050000|2025-01-15 13:34:10|203884.2|203794.2|203919.9|203829.9|203951.2|203861.2|203878.9|203788.9|33
1736948060000|2025-01-15 13:34:20|203919|203829|203961.7|203871.7|203969.9|203879.9|203906.4|203816.4|33
1736948070000|2025-01-15 13:34:30|203961|203871|203855.1|203765.1|203965.6|203875.6|203855.1|203765.1|36
1736948080000|2025-01-15 13:34:40|203855|203765|203847.6|203757.6|203871.3|203781.3|203847.6|203757.6|24
1736948090000|2025-01-15 13:34:50|203849|203759|203869.4|203779.4|203869.4|203779.4|203847.1|203757.1|24
1736948100000|2025-01-15 13:35:00|203866.6|203776.6|203870.3|203780.3|203910.5|203820.5|203864.1|203774.1|32
1736948110000|2025-01-15 13:35:10|203869.6|203779.6|203858.7|203768.7|203873.1|203783.1|203819.8|203729.8|33
1736948120000|2025-01-15 13:35:20|203855.4|203765.4|203884.7|203794.7|203886.6|203796.6|203846.5|203756.5|30
1736948130000|2025-01-15 13:35:30|203886.6|203796.6|203871.9|203781.9|203886.7|203796.7|203871|203781|30
1736948140000|2025-01-15 13:35:40|203870.9|203780.9|203890.7|203800.7|203901.3|203811.3|203870.9|203780.9|33
1736948150000|2025-01-15 13:35:50|203890.3|203800.3|203895.6|203805.6|203911.5|203821.5|203886.5|203796.5|34
1736948160000|2025-01-15 13:36:00|203895.1|203805.1|203917.4|203827.4|203921.3|203831.3|203895.1|203805.1|31
1736948170000|2025-01-15 13:36:10|203913.6|203823.6|203930.5|203840.5|203935.2|203845.2|203913.6|203823.6|27
1736948180000|2025-01-15 13:36:20|203943.5|203853.5|203889.2|203799.2|203943.5|203853.5|203864.7|203774.7|30
1736948190000|2025-01-15 13:36:30|203891.2|203801.2|203915.4|203825.4|203920.2|203830.2|203888.1|203798.1|20
1736948200000|2025-01-15 13:36:40|203916|203826|203919.3|203829.3|203920.9|203830.9|203847.5|203757.5|36
1736948210000|2025-01-15 13:36:50|203918.8|203828.8|203910.9|203820.9|203921.4|203831.4|203885|203795|33
1736948220000|2025-01-15 13:37:00|203914.9|203824.9|203823.2|203733.2|203918.1|203828.1|203821.3|203731.3|29
1736948230000|2025-01-15 13:37:10|203823.8|203733.8|203797.7|203707.7|203830.5|203740.5|203770.3|203680.3|37
1736948240000|2025-01-15 13:37:20|203799|203709|203848.7|203758.7|203848.7|203758.7|203785.6|203695.6|37
1736948250000|2025-01-15 13:37:30|203849.9|203759.9|203792.4|203702.4|203852.1|203762.1|203778.9|203688.9|34
1736948260000|2025-01-15 13:37:40|203790.9|203700.9|203794.1|203704.1|203809.8|203719.8|203790.9|203700.9|29
1736948270000|2025-01-15 13:37:50|203794.4|203704.4|203826.2|203736.2|203826.4|203736.4|203775.7|203685.7|36
1736948280000|2025-01-15 13:38:00|203827.1|203737.1|203803|203713|203831.1|203741.1|203790.4|203700.4|34
1736948290000|2025-01-15 13:38:10|203803.2|203713.2|203822.6|203732.6|203822.6|203732.6|203801.7|203711.7|28
1736948300000|2025-01-15 13:38:20|203820.3|203730.3|203804.2|203714.2|203825.2|203735.2|203797.3|203707.3|31
1736948310000|2025-01-15 13:38:30|203804.6|203714.6|203822.6|203732.6|203825|203735|203796.5|203706.5|31
1736948320000|2025-01-15 13:38:40|203820.5|203730.5|203942.8|203852.8|203942.8|203852.8|203820.5|203730.5|33
1736948330000|2025-01-15 13:38:50|203943.6|203853.6|203861.7|203771.7|203973.8|203883.8|203861|203771|38
1736948340000|2025-01-15 13:39:00|203863.1|203773.1|203852|203762|203904.4|203814.4|203823.5|203733.5|34
1736948350000|2025-01-15 13:39:10|203848.6|203758.6|203923.5|203833.5|203938.8|203848.8|203846.2|203756.2|39
1736948360000|2025-01-15 13:39:20|203919.7|203829.7|203901.3|203811.3|203938.2|203848.2|203892.6|203802.6|37
1736948370000|2025-01-15 13:39:30|203900.9|203810.9|203939.3|203849.3|203943.2|203853.2|203900.9|203810.9|38
1736948380000|2025-01-15 13:39:40|203939.6|203849.6|203917.7|203827.7|203947.8|203857.8|203898.1|203808.1|38
1736948390000|2025-01-15 13:39:50|203916|203826|203939.2|203849.2|203943.2|203853.2|203907.6|203817.6|34
1736948400000|2025-01-15 13:40:00|203937.2|203847.2|204021.8|203931.8|204030|203940|203928.4|203838.4|36
1736948410000|2025-01-15 13:40:10|204029|203939|204028.8|203938.8|204037.8|203947.8|204017.9|203927.9|27
1736948420000|2025-01-15 13:40:20|204030.8|203940.8|204078.4|203988.4|204089.7|203999.7|204030.8|203940.8|29
1736948430000|2025-01-15 13:40:30|204078.2|203988.2|204070.3|203980.3|204099.8|204009.8|204053.5|203963.5|35
1736948440000|2025-01-15 13:40:40|204074.7|203984.7|204042.1|203952.1|204078.1|203988.1|204024.4|203934.4|31
1736948450000|2025-01-15 13:40:50|204041.6|203951.6|204074.5|203984.5|204081.4|203991.4|204020.3|203930.3|33
1736948460000|2025-01-15 13:41:00|204075.7|203985.7|204118.6|204028.6|204127.1|204037.1|204062.9|203972.9|33
1736948470000|2025-01-15 13:41:10|204116.5|204026.5|204071.1|203981.1|204118.7|204028.7|204065.7|203975.7|32
1736948480000|2025-01-15 13:41:20|204071.4|203981.4|204018.9|203928.9|204072.9|203982.9|204017.1|203927.1|28
1736948490000|2025-01-15 13:41:30|204018.7|203928.7|204024.9|203934.9|204026.7|203936.7|204014.4|203924.4|24
1736948500000|2025-01-15 13:41:40|204024.6|203934.6|203987.7|203897.7|204024.6|203934.6|203987.7|203897.7|18
1736948510000|2025-01-15 13:41:50|203988.7|203898.7|203990.9|203900.9|204004.2|203914.2|203986.2|203896.2|26
1736948520000|2025-01-15 13:42:00|203987.5|203897.5|203987.8|203897.8|203992.2|203902.2|203987.1|203897.1|18
1736948530000|2025-01-15 13:42:10|203987.7|203897.7|204007|203917|204007|203917|203945.6|203855.6|23
1736948540000|2025-01-15 13:42:20|204006.5|203916.5|204015.6|203925.6|204029.2|203939.2|203984.4|203894.4|15
1736948550000|2025-01-15 13:42:30|204016.3|203926.3|204029.4|203939.4|204032.4|203942.4|204016.2|203926.2|26
1736948560000|2025-01-15 13:42:40|204029.8|203939.8|204079.4|203989.4|204091.3|204001.3|204029.8|203939.8|21
1736948570000|2025-01-15 13:42:50|204092|204002|204127.1|204037.1|204130.3|204040.3|204091.9|204001.9|28
1736948580000|2025-01-15 13:43:00|204126.4|204036.4|204069.2|203979.2|204130|204040|204068.8|203978.8|21
1736948590000|2025-01-15 13:43:10|204069.8|203979.8|204084.9|203994.9|204091.5|204001.5|204061.4|203971.4|31
1736948600000|2025-01-15 13:43:20|204080|203990|204083.1|203993.1|204086.8|203996.8|204053.9|203963.9|31
1736948610000|2025-01-15 13:43:30|204085.2|203995.2|204067.9|203977.9|204088.6|203998.6|204061|203971|33
1736948620000|2025-01-15 13:43:40|204069.2|203979.2|204165.2|204075.2|204165.2|204075.2|204047.7|203957.7|36
1736948630000|2025-01-15 13:43:50|204167.3|204077.3|204210.3|204120.3|204210.3|204120.3|204166.2|204076.2|15
1736948640000|2025-01-15 13:44:00|204209.6|204119.6|204165|204075|204210.2|204120.2|204134.5|204044.5|34
1736948650000|2025-01-15 13:44:10|204164.8|204074.8|204216|204126|204218.4|204128.4|204164.8|204074.8|31
1736948660000|2025-01-15 13:44:20|204218.9|204128.9|204224.6|204134.6|204226.8|204136.8|204210.9|204120.9|23
1736948670000|2025-01-15 13:44:30|204225.6|204135.6|204257.2|204167.2|204308.1|204218.1|204225.6|204135.6|30
1736948680000|2025-01-15 13:44:40|204257.8|204167.8|204259.9|204169.9|204266.2|204176.2|204256.5|204166.5|29
1736948690000|2025-01-15 13:44:50|204259.2|204169.2|204271.1|204181.1|204271.1|204181.1|204257.2|204167.2|21
1736948700000|2025-01-15 13:45:00|204270.4|204180.4|204269.7|204179.7|204271.9|204181.9|204258.7|204168.7|21
1736948710000|2025-01-15 13:45:10|204270.8|204180.8|204271.3|204181.3|204273|204183|204260.2|204170.2|24
1736948720000|2025-01-15 13:45:20|204272.6|204182.6|204319.9|204229.9|204321.6|204231.6|204272.6|204182.6|21
1736948730000|2025-01-15 13:45:30|204318.6|204228.6|204297.9|204207.9|204322.4|204232.4|204297.9|204207.9|23
1736948740000|2025-01-15 13:45:40|204298.8|204208.8|204284.8|204194.8|204303.4|204213.4|204279.1|204189.1|33
1736948750000|2025-01-15 13:45:50|204284.6|204194.6|204288.9|204198.9|204296|204206|204262.7|204172.7|25
1736948760000|2025-01-15 13:46:00|204289.8|204199.8|204277.6|204187.6|204289.8|204199.8|204271.6|204181.6|30
1736948770000|2025-01-15 13:46:10|204277.9|204187.9|204277.6|204187.6|204277.9|204187.9|204268.1|204178.1|27
1736948780000|2025-01-15 13:46:20|204270.6|204180.6|204249.2|204159.2|204278.8|204188.8|204223.9|204133.9|34
1736948790000|2025-01-15 13:46:30|204249.3|204159.3|204255.2|204165.2|204261.6|204171.6|204247.2|204157.2|21
1736948800000|2025-01-15 13:46:40|204258.2|204168.2|204312.5|204222.5|204312.5|204222.5|204255.9|204165.9|15
1736948810000|2025-01-15 13:46:50|204306.2|204216.2|204265|204175|204306.2|204216.2|204265|204175|24
1736948820000|2025-01-15 13:47:00|204270.3|204180.3|204273.8|204183.8|204289|204199|204266.3|204176.3|28
1736948830000|2025-01-15 13:47:10|204274.7|204184.7|204217.9|204127.9|204275.6|204185.6|204215.6|204125.6|26
1736948840000|2025-01-15 13:47:20|204217.5|204127.5|204220.3|204130.3|204223.6|204133.6|204217.2|204127.2|17
1736948850000|2025-01-15 13:47:30|204218.5|204128.5|204202.4|204112.4|204218.8|204128.8|204173.9|204083.9|31
1736948860000|2025-01-15 13:47:40|204200.6|204110.6|204209.3|204119.3|204234.1|204144.1|204196.8|204106.8|29
1736948870000|2025-01-15 13:47:50|204209.1|204119.1|204248.3|204158.3|204249.1|204159.1|204209.1|204119.1|33
1736948880000|2025-01-15 13:48:00|204247.1|204157.1|204245.9|204155.9|204271.6|204181.6|204241.1|204151.1|29
1736948890000|2025-01-15 13:48:10|204265.7|204175.7|204251.8|204161.8|204265.7|204175.7|204246.7|204156.7|27
1736948900000|2025-01-15 13:48:20|204251.3|204161.3|204237.5|204147.5|204264.2|204174.2|204237.5|204147.5|30
1736948910000|2025-01-15 13:48:30|204236.4|204146.4|204195.7|204105.7|204242.7|204152.7|204189.5|204099.5|24
1736948920000|2025-01-15 13:48:40|204196.3|204106.3|204186.5|204096.5|204200.7|204110.7|204183.2|204093.2|20
1736948930000|2025-01-15 13:48:50|204183.3|204093.3|204168.9|204078.9|204193|204103|204165.2|204075.2|25
1736948940000|2025-01-15 13:49:00|204167.5|204077.5|204153.6|204063.6|204169.3|204079.3|204148.2|204058.2|24
1736948950000|2025-01-15 13:49:10|204153.7|204063.7|204176.7|204086.7|204207.6|204117.6|204153.7|204063.7|23
1736948960000|2025-01-15 13:49:20|204175.6|204085.6|204200.4|204110.4|204201|204111|204175.6|204085.6|14
1736948970000|2025-01-15 13:49:30|204201.5|204111.5|204215|204125|204234.6|204144.6|204201|204111|24
1736948980000|2025-01-15 13:49:40|204217|204127|204250.2|204160.2|204250.2|204160.2|204212.3|204122.3|27
1736948990000|2025-01-15 13:49:50|204251.5|204161.5|204259.1|204169.1|204259.1|204169.1|204251.5|204161.5|11
1736949000000|2025-01-15 13:50:00|204258.4|204168.4|204244.1|204154.1|204260.1|204170.1|204212.6|204122.6|24
1736949010000|2025-01-15 13:50:10|204243.8|204153.8|204242.6|204152.6|204243.9|204153.9|204241.7|204151.7|9
1736949020000|2025-01-15 13:50:20|204242|204152|204241|204151|204242|204152|204237|204147|12
1736949030000|2025-01-15 13:50:30|204241.9|204151.9|204237.9|204147.9|204244.6|204154.6|204236.9|204146.9|12
1736949040000|2025-01-15 13:50:40|204207.3|204117.3|204191|204101|204230|204140|204190.5|204100.5|39
1736949050000|2025-01-15 13:50:50|204190.6|204100.6|204188.1|204098.1|204190.7|204100.7|204187.5|204097.5|15
1736949060000|2025-01-15 13:51:00|204188.3|204098.3|204176.7|204086.7|204191.9|204101.9|204172.6|204082.6|25
1736949070000|2025-01-15 13:51:10|204171.7|204081.7|204160.7|204070.7|204192.9|204102.9|204160.7|204070.7|20
1736949080000|2025-01-15 13:51:20|204162.9|204072.9|204126.3|204036.3|204162.9|204072.9|204124.7|204034.7|11
1736949090000|2025-01-15 13:51:30|204125.9|204035.9|204091.1|204001.1|204127.9|204037.9|204080.1|203990.1|23
1736949100000|2025-01-15 13:51:40|204091.8|204001.8|204073.7|203983.7|204092.6|204002.6|204073.5|203983.5|16
1736949110000|2025-01-15 13:51:50|204073.6|203983.6|204093.7|204003.7|204094.6|204004.6|204073|203983|15
1736949120000|2025-01-15 13:52:00|204093.9|204003.9|204086.1|203996.1|204096.5|204006.5|204086.1|203996.1|18
1736949130000|2025-01-15 13:52:10|204078.7|203988.7|204091.5|204001.5|204094.7|204004.7|204078.7|203988.7|17
1736949140000|2025-01-15 13:52:20|204092.2|204002.2|204098.1|204008.1|204098.1|204008.1|204090.7|204000.7|13
1736949150000|2025-01-15 13:52:30|204099.4|204009.4|204135.6|204045.6|204137.2|204047.2|204095.3|204005.3|23
1736949160000|2025-01-15 13:52:40|204134.5|204044.5|204130.5|204040.5|204138.6|204048.6|204122.5|204032.5|20
1736949170000|2025-01-15 13:52:50|204133.6|204043.6|204134|204044|204135.4|204045.4|204132.9|204042.9|16
1736949180000|2025-01-15 13:53:00|204134.6|204044.6|204126.8|204036.8|204134.6|204044.6|204125.9|204035.9|15
1736949190000|2025-01-15 13:53:10|204123.1|204033.1|204110.8|204020.8|204123.1|204033.1|204110.4|204020.4|8
1736949200000|2025-01-15 13:53:20|204111|204021|204124.5|204034.5|204124.5|204034.5|204107.3|204017.3|18
1736949210000|2025-01-15 13:53:30|204124.8|204034.8|204121.6|204031.6|204127.7|204037.7|204121.6|204031.6|17
1736949220000|2025-01-15 13:53:40|204121.8|204031.8|204110.7|204020.7|204121.8|204031.8|204110.4|204020.4|21
1736949230000|2025-01-15 13:53:50|204111.2|204021.2|204117.8|204027.8|204119.9|204029.9|204107.9|204017.9|14
1736949240000|2025-01-15 13:54:00|204117.5|204027.5|204111|204021|204117.5|204027.5|204111|204021|13
1736949250000|2025-01-15 13:54:10|204109|204019|204111.1|204021.1|204112.7|204022.7|204109|204019|12
1736949260000|2025-01-15 13:54:20|204111.8|204021.8|204117.2|204027.2|204122|204032|204111.4|204021.4|19
1736949270000|2025-01-15 13:54:30|204117.6|204027.6|204096.7|204006.7|204117.6|204027.6|204072|203982|18
1736949280000|2025-01-15 13:54:40|204096.6|204006.6|204090.4|204000.4|204100.6|204010.6|204081.6|203991.6|24
1736949290000|2025-01-15 13:54:50|204092.1|204002.1|204069.7|203979.7|204094.8|204004.8|204064.9|203974.9|19
1736949300000|2025-01-15 13:55:00|204067.5|203977.5|204073.3|203983.3|204077.4|203987.4|204021.7|203931.7|28
1736949310000|2025-01-15 13:55:10|204074.3|203984.3|204090.1|204000.1|204092.8|204002.8|204074.3|203984.3|24
1736949320000|2025-01-15 13:55:20|204090.8|204000.8|204092.7|204002.7|204093.8|204003.8|204090.4|204000.4|14
1736949330000|2025-01-15 13:55:30|204093.7|204003.7|204110.5|204020.5|204110.5|204020.5|204089.8|203999.8|23
1736949340000|2025-01-15 13:55:40|204115.4|204025.4|203995.3|203905.3|204123|204033|203988.8|203898.8|38
1736949350000|2025-01-15 13:55:50|203998.8|203908.8|203982.9|203892.9|204015.9|203925.9|203982.9|203892.9|25
1736949360000|2025-01-15 13:56:00|203983.8|203893.8|204049.1|203959.1|204049.1|203959.1|203982.2|203892.2|26
1736949370000|2025-01-15 13:56:10|204047.2|203957.2|204030.4|203940.4|204047.2|203957.2|204022.1|203932.1|26
1736949380000|2025-01-15 13:56:20|204030.6|203940.6|204056.8|203966.8|204066.3|203976.3|204030.6|203940.6|19
1736949390000|2025-01-15 13:56:30|204056.1|203966.1|204067.3|203977.3|204067.3|203977.3|204041.3|203951.3|26
1736949400000|2025-01-15 13:56:40|204066.6|203976.6|204071.9|203981.9|204110.7|204020.7|204065.8|203975.8|23
1736949410000|2025-01-15 13:56:50|204071.2|203981.2|204071.6|203981.6|204086.5|203996.5|204066.2|203976.2|25
1736949420000|2025-01-15 13:57:00|204070.7|203980.7|204078.9|203988.9|204109.6|204019.6|204069.3|203979.3|29
1736949430000|2025-01-15 13:57:10|204077.8|203987.8|204076.2|203986.2|204082.5|203992.5|204072.3|203982.3|21
1736949440000|2025-01-15 13:57:20|204076.1|203986.1|204036.1|203946.1|204076.1|203986.1|204021.1|203931.1|25
1736949450000|2025-01-15 13:57:30|204036.4|203946.4|204009.1|203919.1|204036.4|203946.4|204009.1|203919.1|21
1736949460000|2025-01-15 13:57:40|203999.7|203909.7|203997.8|203907.8|204002|203912|203988.4|203898.4|38
1736949470000|2025-01-15 13:57:50|203994.9|203904.9|203975.5|203885.5|204003.9|203913.9|203970.3|203880.3|27
1736949480000|2025-01-15 13:58:00|203976.2|203886.2|203985.7|203895.7|203989.8|203899.8|203972.8|203882.8|16
1736949490000|2025-01-15 13:58:10|203985.4|203895.4|203994|203904|203995.7|203905.7|203975.8|203885.8|30
1736949500000|2025-01-15 13:58:20|203996.4|203906.4|204003.4|203913.4|204007|203917|203991.4|203901.4|26
1736949510000|2025-01-15 13:58:30|204003.1|203913.1|204040.3|203950.3|204043.5|203953.5|204002.2|203912.2|27
1736949520000|2025-01-15 13:58:40|204040.9|203950.9|204046.3|203956.3|204050.8|203960.8|204040.9|203950.9|25
1736949530000|2025-01-15 13:58:50|204047.3|203957.3|204050.1|203960.1|204056.7|203966.7|204043.3|203953.3|26
1736949540000|2025-01-15 13:59:00|204056.8|203966.8|204027.4|203937.4|204075.6|203985.6|204027.4|203937.4|31
1736949550000|2025-01-15 13:59:10|204027|203937|204014.9|203924.9|204027.4|203937.4|204007|203917|27
1736949560000|2025-01-15 13:59:20|204023.1|203933.1|204025.6|203935.6|204033.8|203943.8|204006.5|203916.5|26
1736949570000|2025-01-15 13:59:30|204024.9|203934.9|204021.2|203931.2|204034.5|203944.5|204020.5|203930.5|19
1736949580000|2025-01-15 13:59:40|204021.5|203931.5|204022|203932|204026.3|203936.3|204015.3|203925.3|28
1736949590000|2025-01-15 13:59:50|204021.1|203931.1|204065.3|203975.3|204065.3|203975.3|204021.1|203931.1|25
1736949600000|2025-01-15 14:00:00|204063.9|203973.9|204065|203975|204095.5|204005.5|204045.8|203955.8|36
1736949610000|2025-01-15 14:00:10|204046.4|203956.4|204012.3|203922.3|204046.4|203956.4|204011.2|203921.2|29
1736949620000|2025-01-15 14:00:20|204012.2|203922.2|204021|203931|204024.6|203934.6|204002.7|203912.7|31
1736949630000|2025-01-15 14:00:30|204012.2|203922.2|204022.3|203932.3|204023.3|203933.3|204011.4|203921.4|23
1736949640000|2025-01-15 14:00:40|204018.3|203928.3|204003|203913|204032.5|203942.5|203998.1|203908.1|27
1736949650000|2025-01-15 14:00:50|204005.2|203915.2|203974.8|203884.8|204010.4|203920.4|203974|203884|28
1736949660000|2025-01-15 14:01:00|203975.2|203885.2|204027.2|203937.2|204034.9|203944.9|203975.2|203885.2|23
1736949670000|2025-01-15 14:01:10|204027.6|203937.6|204041.5|203951.5|204042.2|203952.2|204026.3|203936.3|26
1736949680000|2025-01-15 14:01:20|204041.6|203951.6|204071.3|203981.3|204072.3|203982.3|204041|203951|32
1736949690000|2025-01-15 14:01:30|204073.1|203983.1|204110|204020|204114.8|204024.8|204073.1|203983.1|34
1736949700000|2025-01-15 14:01:40|204112.1|204022.1|204117.1|204027.1|204119.6|204029.6|204108.5|204018.5|25
1736949710000|2025-01-15 14:01:50|204121.1|204031.1|204111.1|204021.1|204121.1|204031.1|204111.1|204021.1|11
1736949720000|2025-01-15 14:02:00|204109.8|204019.8|204115.6|204025.6|204149.6|204059.6|204109.8|204019.8|26
1736949730000|2025-01-15 14:02:10|204117.9|204027.9|204111.7|204021.7|204119.4|204029.4|204109.8|204019.8|27
1736949740000|2025-01-15 14:02:20|204112.7|204022.7|204110|204020|204122.6|204032.6|204110|204020|19
1736949750000|2025-01-15 14:02:30|204110.6|204020.6|204109.5|204019.5|204110.8|204020.8|204109.4|204019.4|8
1736949760000|2025-01-15 14:02:40|204109.1|204019.1|204127.2|204037.2|204127.2|204037.2|204108.5|204018.5|14
1736949770000|2025-01-15 14:02:50|204133.6|204043.6|204119.1|204029.1|204133.6|204043.6|204110|204020|14
1736949780000|2025-01-15 14:03:00|204084.9|203994.9|204057.8|203967.8|204084.9|203994.9|204055.8|203965.8|25
1736949790000|2025-01-15 14:03:10|204057.2|203967.2|204062|203972|204086.1|203996.1|204057.2|203967.2|25
1736949800000|2025-01-15 14:03:20|204065.9|203975.9|204072.7|203982.7|204087.7|203997.7|204063|203973|18
1736949810000|2025-01-15 14:03:30|204075|203985|204018|203928|204082.4|203992.4|204017.5|203927.5|12
1736949820000|2025-01-15 14:03:40|204018.1|203928.1|204016.6|203926.6|204023.9|203933.9|204003.1|203913.1|22
1736949830000|2025-01-15 14:03:50|204016.3|203926.3|204014|203924|204019.4|203929.4|204011.7|203921.7|23
1736949840000|2025-01-15 14:04:00|204013.9|203923.9|204039.7|203949.7|204041|203951|204013.9|203923.9|24
1736949850000|2025-01-15 14:04:10|204039.1|203949.1|204040.9|203950.9|204041.1|203951.1|204039.1|203949.1|19
1736949860000|2025-01-15 14:04:20|204041.3|203951.3|204081.5|203991.5|204081.5|203991.5|204041.3|203951.3|13
1736949870000|2025-01-15 14:04:30|204081.1|203991.1|204100.1|204010.1|204106.5|204016.5|204081.1|203991.1|30
1736949880000|2025-01-15 14:04:40|204100.2|204010.2|204137.9|204047.9|204140.7|204050.7|204099.7|204009.7|26
1736949890000|2025-01-15 14:04:50|204139.8|204049.8|204141.6|204051.6|204150.9|204060.9|204135.1|204045.1|23
1736949900000|2025-01-15 14:05:00|204141.5|204051.5|204149.9|204059.9|204152.1|204062.1|204141.5|204051.5|20
1736949910000|2025-01-15 14:05:10|204148.6|204058.6|204205.9|204115.9|204217.1|204127.1|204148.6|204058.6|32
1736949920000|2025-01-15 14:05:20|204205.2|204115.2|204219.4|204129.4|204220|204130|204201.7|204111.7|31
1736949930000|2025-01-15 14:05:30|204215.7|204125.7|204211.2|204121.2|204215.7|204125.7|204211|204121|20
1736949940000|2025-01-15 14:05:40|204210.7|204120.7|204205.6|204115.6|204212.2|204122.2|204202.1|204112.1|19
1736949950000|2025-01-15 14:05:50|204208.3|204118.3|204209.9|204119.9|204214.7|204124.7|204201.6|204111.6|25
1736949960000|2025-01-15 14:06:00|204210.2|204120.2|204218.9|204128.9|204222.2|204132.2|204210.2|204120.2|12
1736949970000|2025-01-15 14:06:10|204218.5|204128.5|204230.2|204140.2|204230.2|204140.2|204218.5|204128.5|19
1736949980000|2025-01-15 14:06:20|204230.6|204140.6|204236.1|204146.1|204238.1|204148.1|204227.1|204137.1|17
1736949990000|2025-01-15 14:06:30|204235.8|204145.8|204255.6|204165.6|204269.1|204179.1|204230.1|204140.1|23
1736950000000|2025-01-15 14:06:40|204256.4|204166.4|204265.7|204175.7|204265.7|204175.7|204256|204166|26
1736950010000|2025-01-15 14:06:50|204273.4|204183.4|204276.7|204186.7|204277.4|204187.4|204270.9|204180.9|20
1736950020000|2025-01-15 14:07:00|204276.2|204186.2|204281.5|204191.5|204283.4|204193.4|204276.2|204186.2|17
1736950030000|2025-01-15 14:07:10|204281.1|204191.1|204282.3|204192.3|204283.5|204193.5|204280.3|204190.3|16
1736950040000|2025-01-15 14:07:20|204282.2|204192.2|204287.1|204197.1|204291.2|204201.2|204281.8|204191.8|22
1736950050000|2025-01-15 14:07:30|204287.4|204197.4|204288.8|204198.8|204288.8|204198.8|204286.1|204196.1|11
1736950060000|2025-01-15 14:07:40|204287|204197|204257.6|204167.6|204288.4|204198.4|204253.4|204163.4|26
1736950070000|2025-01-15 14:07:50|204256.2|204166.2|204261.1|204171.1|204269.4|204179.4|204256.2|204166.2|29
1736950080000|2025-01-15 14:08:00|204261.5|204171.5|204262.9|204172.9|204266.5|204176.5|204251.8|204161.8|29
1736950090000|2025-01-15 14:08:10|204265.8|204175.8|204254|204164|204269|204179|204253.9|204163.9|26
1736950100000|2025-01-15 14:08:20|204252.5|204162.5|204252.2|204162.2|204252.5|204162.5|204246.6|204156.6|19
1736950110000|2025-01-15 14:08:30|204252.5|204162.5|204246.9|204156.9|204252.5|204162.5|204246.9|204156.9|14
1736950120000|2025-01-15 14:08:40|204246|204156|204235.8|204145.8|204249.1|204159.1|204232.5|204142.5|23
1736950130000|2025-01-15 14:08:50|204235.7|204145.7|204249.2|204159.2|204249.2|204159.2|204235.7|204145.7|19
1736950140000|2025-01-15 14:09:00|204249|204159|204239.3|204149.3|204249.2|204159.2|204239.3|204149.3|17
1736950150000|2025-01-15 14:09:10|204243.2|204153.2|204246.2|204156.2|204248.5|204158.5|204243.2|204153.2|10
1736950160000|2025-01-15 14:09:20|204246|204156|204245.3|204155.3|204249.2|204159.2|204242.3|204152.3|10
1736950170000|2025-01-15 14:09:30|204248.2|204158.2|204283|204193|204284.2|204194.2|204245.3|204155.3|16
1736950180000|2025-01-15 14:09:40|204282.9|204192.9|204288.2|204198.2|204290.4|204200.4|204282.9|204192.9|20
1736950190000|2025-01-15 14:09:50|204288.9|204198.9|204306|204216|204314.3|204224.3|204288.9|204198.9|18
1736950200000|2025-01-15 14:10:00|204304.9|204214.9|204297.9|204207.9|204305|204215|204291.2|204201.2|21
1736950210000|2025-01-15 14:10:10|204297.6|204207.6|204298.1|204208.1|204310.9|204220.9|204297.1|204207.1|26
1736950220000|2025-01-15 14:10:20|204300.5|204210.5|204302.3|204212.3|204302.3|204212.3|204297.3|204207.3|19
1736950230000|2025-01-15 14:10:30|204301.5|204211.5|204288.1|204198.1|204302.2|204212.2|204288.1|204198.1|10
1736950240000|2025-01-15 14:10:40|204287.7|204197.7|204290.7|204200.7|204296.8|204206.8|204287.7|204197.7|22
1736950250000|2025-01-15 14:10:50|204291.4|204201.4|204292.9|204202.9|204294.4|204204.4|204287.1|204197.1|16
1736950260000|2025-01-15 14:11:00|204293.7|204203.7|204256.2|204166.2|204293.7|204203.7|204254.6|204164.6|16
1736950270000|2025-01-15 14:11:10|204253.5|204163.5|204246.8|204156.8|204253.5|204163.5|204241.4|204151.4|17
1736950280000|2025-01-15 14:11:20|204244.4|204154.4|204260.9|204170.9|204262|204172|204244|204154|21
1736950290000|2025-01-15 14:11:30|204260.2|204170.2|204252.4|204162.4|204260.2|204170.2|204251.4|204161.4|7
1736950300000|2025-01-15 14:11:40|204252.9|204162.9|204253.4|204163.4|204253.4|204163.4|204252.7|204162.7|4
1736950310000|2025-01-15 14:11:50|204253.9|204163.9|204268.7|204178.7|204284.8|204194.8|204253.9|204163.9|13
1736950320000|2025-01-15 14:12:00|204270.6|204180.6|204295.3|204205.3|204296.3|204206.3|204268|204178|20
1736950330000|2025-01-15 14:12:10|204294.4|204204.4|204298|204208|204298.5|204208.5|204294.4|204204.4|18
1736950340000|2025-01-15 14:12:20|204298.2|204208.2|204301.6|204211.6|204301.6|204211.6|204294.1|204204.1|18
1736950350000|2025-01-15 14:12:30|204292.2|204202.2|204297.2|204207.2|204303.4|204228.7|204273.8|204201.7|17
1736950360000|2025-01-15 14:12:40|204298.1|204208.1|204308.3|204218.3|204308.3|204218.3|204298.1|204208.1|14
1736950370000|2025-01-15 14:12:50|204306.9|204216.9|204302.1|204212.1|204307.9|204217.9|204302.1|204212.1|7
1736950380000|2025-01-15 14:13:00|204302.4|204212.4|204301.9|204211.9|204303|204213|204299.8|204209.8|12
1736950390000|2025-01-15 14:13:10|204302.5|204212.5|204294.9|204204.9|204303.7|204213.7|204279.2|204189.2|21
1736950400000|2025-01-15 14:13:20|204296.2|204206.2|204302.7|204212.7|204303.2|204213.2|204295.8|204205.8|14
1736950410000|2025-01-15 14:13:30|204303.2|204213.2|204327.5|204237.5|204339.3|204249.3|204299.5|204209.5|17
1736950420000|2025-01-15 14:13:40|204326.9|204236.9|204328|204238|204328.4|204238.4|204326.9|204236.9|7
1736950430000|2025-01-15 14:13:50|204332.3|204242.3|204331.6|204241.6|204335.1|204245.1|204331.6|204241.6|4
1736950440000|2025-01-15 14:14:00|204331.2|204241.2|204321.7|204231.7|204331.2|204241.2|204317.2|204227.2|19
1736950450000|2025-01-15 14:14:10|204321.8|204231.8|204377|204287|204377|204287|204321.8|204231.8|11
1736950460000|2025-01-15 14:14:20|204373.3|204283.3|204377.9|204287.9|204383.4|204293.4|204371.9|204281.9|19
1736950470000|2025-01-15 14:14:30|204377.2|204287.2|204386|204296|204388.2|204298.2|204376.1|204286.1|17
1736950480000|2025-01-15 14:14:40|204386.2|204296.2|204376.3|204286.3|204386.2|204296.2|204375.4|204285.4|16
1736950490000|2025-01-15 14:14:50|204375.9|204285.9|204373.9|204283.9|204375.9|204285.9|204366.5|204276.5|8
1736950500000|2025-01-15 14:15:00|204375.1|204285.1|204417.7|204327.7|204426.3|204336.3|204375.1|204285.1|18
1736950510000|2025-01-15 14:15:10|204416.2|204326.2|204419.1|204329.1|204421.8|204331.8|204416.2|204326.2|17
1736950520000|2025-01-15 14:15:20|204419.2|204329.2|204421.9|204331.9|204422.5|204332.5|204418.5|204328.5|19
1736950530000|2025-01-15 14:15:30|204419.5|204329.5|204426.1|204336.1|204426.1|204336.1|204418.5|204328.5|23
1736950540000|2025-01-15 14:15:40|204425.8|204335.8|204426.8|204336.8|204426.8|204336.8|204425.1|204335.1|9
1736950550000|2025-01-15 14:15:50|204426.1|204336.1|204424.4|204334.4|204426.3|204336.3|204424.4|204334.4|7
1736950560000|2025-01-15 14:16:00|204426.9|204336.9|204424.9|204334.9|204428.7|204338.7|204423.1|204333.1|9
1736950570000|2025-01-15 14:16:10|204423.7|204333.7|204423.5|204333.5|204423.7|204333.7|204415|204325|18
1736950580000|2025-01-15 14:16:20|204423.7|204333.7|204412.2|204322.2|204423.7|204333.7|204402.8|204312.8|23
1736950590000|2025-01-15 14:16:30|204412|204322|204386.3|204296.3|204413.9|204323.9|204386.3|204296.3|18
1736950600000|2025-01-15 14:16:40|204383.3|204293.3|204379.3|204289.3|204389.2|204299.2|204379.3|204289.3|20
1736950610000|2025-01-15 14:16:50|204379.2|204289.2|204377.2|204287.2|204379.2|204289.2|204374.1|204284.1|6
1736950620000|2025-01-15 14:17:00|204377.1|204287.1|204321.3|204231.3|204378.9|204288.9|204321.3|204231.3|17
1736950630000|2025-01-15 14:17:10|204318.2|204228.2|204266.3|204176.3|204318.6|204228.6|204261.1|204171.1|24
1736950640000|2025-01-15 14:17:20|204264.9|204174.9|204342.7|204252.7|204342.7|204252.7|204264.9|204174.9|16
1736950650000|2025-01-15 14:17:30|204342.9|204252.9|204379.1|204289.1|204382.6|204292.6|204342.9|204252.9|23
1736950660000|2025-01-15 14:17:40|204379.3|204289.3|204377.8|204287.8|204379.4|204289.4|204377.8|204287.8|5
1736950670000|2025-01-15 14:17:50|204405.8|204315.8|204419.3|204329.3|204419.7|204329.7|204405.8|204315.8|30
1736950680000|2025-01-15 14:18:00|204419.9|204329.9|204411.7|204321.7|204419.9|204329.9|204409.3|204319.3|22
1736950690000|2025-01-15 14:18:10|204411.2|204321.2|204372.6|204282.6|204425.4|204335.4|204372.6|204282.6|25
1736950700000|2025-01-15 14:18:20|204370.2|204280.2|204421.8|204331.8|204422.6|204332.6|204370.2|204280.2|25
1736950710000|2025-01-15 14:18:30|204420.2|204330.2|204419.8|204329.8|204420.8|204330.8|204413|204323|17
1736950720000|2025-01-15 14:18:40|204418.7|204328.7|204425.6|204335.6|204425.7|204335.7|204411.9|204321.9|19
1736950730000|2025-01-15 14:18:50|204426.1|204336.1|204474.2|204384.2|204480.2|204390.2|204422.3|204332.3|35
1736950740000|2025-01-15 14:19:00|204473.7|204383.7|204463.6|204373.6|204473.7|204383.7|204463.6|204373.6|27
1736950750000|2025-01-15 14:19:10|204465.9|204375.9|204459.4|204369.4|204466.2|204376.2|204453.4|204363.4|22
1736950760000|2025-01-15 14:19:20|204458.8|204368.8|204465.4|204375.4|204470.8|204380.8|204458.8|204368.8|19
1736950770000|2025-01-15 14:19:30|204465.9|204375.9|204477.2|204387.2|204477.2|204387.2|204465.9|204375.9|7
1736950780000|2025-01-15 14:19:40|204477.7|204387.7|204477.5|204387.5|204477.7|204387.7|204477.1|204387.1|5
1736950790000|2025-01-15 14:19:50|204478|204388|204475.5|204385.5|204478|204388|204471.7|204381.7|9
1736950800000|2025-01-15 14:20:00|204476.5|204386.5|204474.5|204384.5|204477.1|204387.1|204474.5|204384.5|12
1736950810000|2025-01-15 14:20:10|204473.2|204383.2|204473.9|204383.9|204473.9|204383.9|204464.1|204374.1|9
1736950820000|2025-01-15 14:20:20|204474.4|204384.4|204475.6|204385.6|204476.2|204386.2|204474.4|204384.4|5
1736950830000|2025-01-15 14:20:30|204474.8|204384.8|204476|204386|204476|204386|204474.5|204384.5|5
1736950840000|2025-01-15 14:20:40|204476.2|204386.2|204433.3|204343.3|204476.2|204386.2|204432.1|204342.1|13
1736950850000|2025-01-15 14:20:50|204433.4|204343.4|204423.1|204333.1|204434|204344|204408.3|204318.3|11
1736950860000|2025-01-15 14:21:00|204429.3|204339.3|204395|204305|204429.3|204339.3|204389.4|204299.4|20
1736950870000|2025-01-15 14:21:10|204395.6|204305.6|204436|204346|204444.7|204354.7|204395.6|204305.6|22
1736950880000|2025-01-15 14:21:20|204434.6|204344.6|204436.7|204346.7|204441.3|204351.3|204434.6|204344.6|14
1736950890000|2025-01-15 14:21:30|204437.6|204347.6|204473.3|204383.3|204480.1|204390.1|204437.6|204347.6|18
1736950900000|2025-01-15 14:21:40|204471.9|204381.9|204473.9|204383.9|204473.9|204383.9|204471.9|204381.9|8
1736950910000|2025-01-15 14:21:50|204475|204385|204466|204376|204476.1|204386.1|204466|204376|12
1736950920000|2025-01-15 14:22:00|204466.5|204376.5|204459.6|204369.6|204474.2|204384.2|204459.3|204369.3|15
1736950930000|2025-01-15 14:22:10|204458.7|204368.7|204394.5|204304.5|204458.7|204368.7|204389.8|204299.8|23
1736950940000|2025-01-15 14:22:20|204395.1|204305.1|204470.1|204380.1|204470.1|204380.1|204395.1|204305.1|22
1736950950000|2025-01-15 14:22:30|204467|204377|204470.3|204380.3|204471.6|204381.6|204465.3|204375.3|20
1736950960000|2025-01-15 14:22:40|204469.8|204379.8|204430.9|204340.9|204469.8|204379.8|204427.9|204337.9|22
1736950970000|2025-01-15 14:22:50|204431|204341|204432.7|204342.7|204432.8|204342.8|204426.3|204336.3|19
1736950980000|2025-01-15 14:23:00|204432.3|204342.3|204455.5|204365.5|204461.3|204371.3|204432.3|204342.3|19
1736950990000|2025-01-15 14:23:10|204456.3|204366.3|204468.5|204378.5|204468.5|204378.5|204452.9|204362.9|20
1736951000000|2025-01-15 14:23:20|204470.2|204380.2|204516|204426|204518.6|204428.6|204470.2|204380.2|24
1736951010000|2025-01-15 14:23:30|204515.6|204425.6|204518.8|204428.8|204518.8|204428.8|204477.2|204387.2|21
1736951020000|2025-01-15 14:23:40|204518.1|204428.1|204472.3|204382.3|204519.1|204429.1|204468.6|204378.6|15
1736951030000|2025-01-15 14:23:50|204470.2|204380.2|204461.6|204371.6|204472.2|204382.2|204461.6|204371.6|15
1736951040000|2025-01-15 14:24:00|204464|204374|204471.1|204381.1|204473.9|204383.9|204464|204374|11
1736951050000|2025-01-15 14:24:10|204470.9|204380.9|204475.4|204385.4|204476.1|204386.1|204470.9|204380.9|7
1736951060000|2025-01-15 14:24:20|204477.6|204387.6|204474.4|204384.4|204477.6|204387.6|204471.5|204381.5|9
1736951070000|2025-01-15 14:24:30|204471.2|204381.2|204505.9|204415.9|204505.9|204415.9|204468.6|204378.6|14
1736951080000|2025-01-15 14:24:40|204497.2|204407.2|204476.6|204386.6|204503.7|204413.7|204476.6|204386.6|25
1736951090000|2025-01-15 14:24:50|204474.9|204384.9|204475.8|204385.8|204480.1|204390.1|204473.8|204383.8|15
1736951100000|2025-01-15 14:25:00|204474.9|204384.9|204474.2|204384.2|204478.8|204388.8|204469|204379|21
1736951110000|2025-01-15 14:25:10|204472.7|204382.7|204475.3|204385.3|204485.9|204395.9|204468.4|204378.4|19
1736951120000|2025-01-15 14:25:20|204475|204385|204464.6|204374.6|204476.5|204386.5|204464.6|204374.6|14
1736951130000|2025-01-15 14:25:30|204464.5|204374.5|204390.5|204300.5|204466.9|204376.9|204390.5|204300.5|21
1736951140000|2025-01-15 14:25:40|204389.7|204299.7|204382.4|204292.4|204395.2|204305.2|204382.4|204292.4|11
1736951150000|2025-01-15 14:25:50|204387.4|204297.4|204387.5|204297.5|204388.6|204298.6|204382.7|204292.7|10
1736951160000|2025-01-15 14:26:00|204386.7|204296.7|204387.8|204297.8|204388.9|204298.9|204386.7|204296.7|5
1736951170000|2025-01-15 14:26:10|204388|204298|204424.6|204334.6|204424.8|204334.8|204388|204298|15
1736951180000|2025-01-15 14:26:20|204424.8|204334.8|204426.6|204336.6|204431|204341|204424.6|204334.6|7
1736951190000|2025-01-15 14:26:30|204429.3|204339.3|204434.4|204344.4|204434.4|204344.4|204425.9|204335.9|13
1736951200000|2025-01-15 14:26:40|204431.6|204341.6|204431.9|204341.9|204433.8|204343.8|204426.7|204336.7|15
1736951210000|2025-01-15 14:26:50|204431.6|204341.6|204425.2|204335.2|204431.9|204341.9|204424.9|204334.9|8
1736951220000|2025-01-15 14:27:00|204425.6|204335.6|204397.1|204307.1|204425.6|204335.6|204396|204306|7
1736951230000|2025-01-15 14:27:10|204374|204284|204312.4|204222.4|204379.2|204289.2|204308.3|204218.3|31
1736951240000|2025-01-15 14:27:20|204311.8|204221.8|204285.2|204195.2|204312.5|204222.5|204279.7|204189.7|20
1736951250000|2025-01-15 14:27:30|204279.6|204189.6|204231|204141|204280.1|204190.1|204227.4|204137.4|24
1736951260000|2025-01-15 14:27:40|204232.8|204142.8|204257.1|204167.1|204265.7|204175.7|204232.8|204142.8|22
1736951270000|2025-01-15 14:27:50|204256|204166|204358.8|204268.8|204359.8|204269.8|204256|204166|20
1736951280000|2025-01-15 14:28:00|204355.3|204265.3|204419|204329|204433.7|204343.7|204355.3|204265.3|27
1736951290000|2025-01-15 14:28:10|204398.2|204308.2|204395.6|204305.6|204399.6|204309.6|204379.4|204289.4|26
1736951300000|2025-01-15 14:28:20|204396|204306|204350.6|204260.6|204399.1|204309.1|204350.6|204260.6|22
1736951310000|2025-01-15 14:28:30|204355.3|204265.3|204355.3|204265.3|204359.7|204269.7|204347.6|204257.6|21
1736951320000|2025-01-15 14:28:40|204357.1|204267.1|204354.5|204264.5|204357.1|204267.1|204353.5|204263.5|9
1736951330000|2025-01-15 14:28:50|204355.2|204265.2|204368.8|204278.8|204368.8|204278.8|204327.7|204237.7|26
1736951340000|2025-01-15 14:29:00|204367.8|204277.8|204354.5|204264.5|204367.8|204277.8|204352.9|204262.9|17
1736951350000|2025-01-15 14:29:10|204355.1|204265.1|204395.4|204305.4|204395.4|204305.4|204355.1|204265.1|13
1736951360000|2025-01-15 14:29:20|204397.2|204307.2|204409.5|204319.5|204409.6|204319.6|204395.4|204305.4|21
1736951370000|2025-01-15 14:29:30|204409|204319|204399.6|204309.6|204409|204319|204395.6|204305.6|21
1736951380000|2025-01-15 14:29:40|204400.6|204310.6|204394.5|204304.5|204400.6|204310.6|204393.8|204303.8|14
1736951390000|2025-01-15 14:29:50|204395|204305|204393.5|204303.5|204395.5|204305.5|204393.5|204303.5|6
1736951400000|2025-01-15 14:30:00|204394|204304|204383.1|204293.1|204394|204304|204362.8|204272.8|34
1736951410000|2025-01-15 14:30:10|204380.4|204290.4|204353.2|204263.2|204380.4|204290.4|204350.4|204260.4|22
1736951420000|2025-01-15 14:30:20|204352.3|204262.3|204333.4|204243.4|204352.9|204262.9|204332.1|204242.1|9
1736951430000|2025-01-15 14:30:30|204333.5|204243.5|204327.7|204237.7|204333.5|204243.5|204320|204230|26
1736951440000|2025-01-15 14:30:40|204326.5|204236.5|204360.6|204270.6|204366.6|204276.6|204325.4|204235.4|21
1736951450000|2025-01-15 14:30:50|204361.8|204271.8|204357.5|204267.5|204361.8|204271.8|204354|204264|10
1736951460000|2025-01-15 14:31:00|204356.9|204266.9|204359|204269|204361.9|204271.9|204356.5|204266.5|19
1736951470000|2025-01-15 14:31:10|204356.9|204266.9|204329.6|204239.6|204356.9|204266.9|204329.6|204239.6|12
1736951480000|2025-01-15 14:31:20|204349.8|204259.8|204353.6|204263.6|204356.6|204266.6|204346.6|204256.6|15
1736951490000|2025-01-15 14:31:30|204355.3|204265.3|204356.2|204266.2|204360.4|204270.4|204354.4|204264.4|18
1736951500000|2025-01-15 14:31:40|204353.1|204263.1|204302.4|204212.4|204356.9|204266.9|204287.6|204197.6|22
1736951510000|2025-01-15 14:31:50|204298|204208|204209.1|204119.1|204298|204208|204199|204109|30
1736951520000|2025-01-15 14:32:00|204206.2|204116.2|204261.1|204171.1|204262.9|204172.9|204205.4|204115.4|18
1736951530000|2025-01-15 14:32:10|204254.5|204164.5|204262.3|204172.3|204272.5|204182.5|204254.5|204164.5|16
1736951540000|2025-01-15 14:32:20|204265|204175|204248|204158|204265|204175|204248|204158|11
1736951550000|2025-01-15 14:32:30|204252.1|204162.1|204247.7|204157.7|204252.1|204162.1|204247.6|204157.6|9
1736951560000|2025-01-15 14:32:40|204251.4|204161.4|204245.6|204155.6|204251.4|204161.4|204245.6|204155.6|5
1736951570000|2025-01-15 14:32:50|204250.3|204160.3|204252.2|204162.2|204254.3|204164.3|204245.3|204155.3|15
1736951580000|2025-01-15 14:33:00|204251.6|204161.6|204287.9|204197.9|204300.9|204210.9|204251.6|204161.6|15
1736951590000|2025-01-15 14:33:10|204290.6|204200.6|204284|204194|204294.9|204204.9|204277.1|204187.1|17
1736951600000|2025-01-15 14:33:20|204288.8|204198.8|204258.7|204168.7|204288.8|204198.8|204258.7|204168.7|8
1736951610000|2025-01-15 14:33:30|204257.8|204167.8|204259.8|204169.8|204261.6|204171.6|204257.8|204167.8|5
1736951620000|2025-01-15 14:33:40|204261.4|204171.4|204236.6|204146.6|204261.4|204171.4|204219.8|204129.8|33
1736951630000|2025-01-15 14:33:50|204237.3|204147.3|204244.7|204154.7|204244.7|204154.7|204223.3|204133.3|16
1736951640000|2025-01-15 14:34:00|204244.3|204154.3|204285.6|204195.6|204301.7|204211.7|204229.3|204139.3|22
1736951650000|2025-01-15 14:34:10|204288.5|204198.5|204261.5|204171.5|204289.3|204199.3|204256.1|204166.1|24
1736951660000|2025-01-15 14:34:20|204263.5|204173.5|204270.6|204180.6|204279|204189|204263.5|204173.5|15
1736951670000|2025-01-15 14:34:30|204270.2|204180.2|204348.7|204258.7|204349.4|204259.4|204270.2|204180.2|21
1736951680000|2025-01-15 14:34:40|204348.6|204258.6|204350|204260|204350|204260|204311.4|204221.4|26
1736951690000|2025-01-15 14:34:50|204350.3|204260.3|204372.2|204282.2|204374.7|204284.7|204343.2|204253.2|25
1736951700000|2025-01-15 14:35:00|204373.3|204283.3|204335.5|204245.5|204373.3|204283.3|204335.5|204245.5|27
1736951710000|2025-01-15 14:35:10|204337.9|204247.9|204351.3|204261.3|204381.5|204291.5|204331.9|204241.9|28
1736951720000|2025-01-15 14:35:20|204351|204261|204332|204242|204351|204261|204318.4|204228.4|26
1736951730000|2025-01-15 14:35:30|204331.7|204241.7|204340.3|204250.3|204343.7|204253.7|204324.7|204234.7|19
1736951740000|2025-01-15 14:35:40|204342.4|204252.4|204339.9|204249.9|204342.4|204252.4|204335.7|204245.7|6
1736951750000|2025-01-15 14:35:50|204341.9|204251.9|204351.1|204261.1|204377.2|204287.2|204341.9|204251.9|15
1736951760000|2025-01-15 14:36:00|204359.4|204269.4|204352|204262|204359.4|204269.4|204348.1|204258.1|19
1736951770000|2025-01-15 14:36:10|204350.5|204260.5|204376.2|204286.2|204383.7|204293.7|204350.5|204260.5|14
1736951780000|2025-01-15 14:36:20|204375.8|204285.8|204362.3|204272.3|204390.5|204300.5|204361.9|204271.9|27
1736951790000|2025-01-15 14:36:30|204360.3|204270.3|204376.2|204286.2|204378.9|204288.9|204352.1|204262.1|19
1736951800000|2025-01-15 14:36:40|204378.2|204288.2|204414.6|204324.6|204415.9|204325.9|204377.2|204287.2|24
1736951810000|2025-01-15 14:36:50|204413.9|204323.9|204420|204330|204420|204330|204392.9|204302.9|23
1736951820000|2025-01-15 14:37:00|204424.6|204334.6|204417.3|204327.3|204428.3|204338.3|204415.8|204325.8|23
1736951830000|2025-01-15 14:37:10|204419.3|204329.3|204416.9|204326.9|204440.9|204350.9|204416.9|204326.9|30
1736951840000|2025-01-15 14:37:20|204417.7|204327.7|204436.8|204346.8|204439.2|204349.2|204410.1|204320.1|25
1736951850000|2025-01-15 14:37:30|204435.1|204345.1|204491.8|204401.8|204492.8|204402.8|204435.1|204345.1|17
1736951860000|2025-01-15 14:37:40|204489.7|204399.7|204502.2|204412.2|204503.3|204413.3|204475.8|204385.8|30
1736951870000|2025-01-15 14:37:50|204501.3|204411.3|204513.9|204423.9|204524.5|204434.5|204500.5|204410.5|27
1736951880000|2025-01-15 14:38:00|204515|204425|204518.5|204428.5|204522.1|204432.1|204514.5|204424.5|17
1736951890000|2025-01-15 14:38:10|204517.6|204427.6|204517.5|204427.5|204520.6|204430.6|204515.9|204425.9|15
1736951900000|2025-01-15 14:38:20|204509.4|204419.4|204521.7|204431.7|204527.6|204437.6|204499.7|204409.7|16
1736951910000|2025-01-15 14:38:30|204524.3|204434.3|204526.3|204436.3|204528.8|204438.8|204520.2|204430.2|22
1736951920000|2025-01-15 14:38:40|204525|204435|204525.4|204435.4|204527|204437|204520.4|204430.4|16
1736951930000|2025-01-15 14:38:50|204526.1|204436.1|204652.6|204562.6|204653.3|204563.3|204526.1|204436.1|24
1736951940000|2025-01-15 14:39:00|204651.8|204561.8|204663.9|204573.9|204664.1|204574.1|204639.9|204549.9|22
1736951950000|2025-01-15 14:39:10|204668.8|204578.8|204638.8|204548.8|204694.3|204604.3|204638.8|204548.8|17
1736951960000|2025-01-15 14:39:20|204633.6|204543.6|204591.8|204501.8|204633.6|204543.6|204591.8|204501.8|26
1736951970000|2025-01-15 14:39:30|204590.8|204500.8|204598.8|204508.8|204604.4|204514.4|204568.8|204478.8|21
1736951980000|2025-01-15 14:39:40|204599.2|204509.2|204617.9|204527.9|204617.9|204527.9|204552.8|204462.8|24
1736951990000|2025-01-15 14:39:50|204616.9|204526.9|204632.4|204542.4|204640.8|204550.8|204604.4|204514.4|30
1736952000000|2025-01-15 14:40:00|204632.6|204542.6|204609.4|204519.4|204632.6|204542.6|204609.4|204519.4|31
1736952010000|2025-01-15 14:40:10|204609.6|204519.6|204617.9|204527.9|204618.9|204528.9|204604.5|204514.5|19
1736952020000|2025-01-15 14:40:20|204618.4|204528.4|204610.2|204520.2|204623.4|204533.4|204607.3|204517.3|21
1736952030000|2025-01-15 14:40:30|204611.3|204521.3|204615.3|204525.3|204621.7|204531.7|204611.3|204521.3|14
1736952040000|2025-01-15 14:40:40|204620.8|204530.8|204611.8|204521.8|204620.8|204530.8|204577|204487|18
1736952050000|2025-01-15 14:40:50|204611.2|204521.2|204604.5|204514.5|204611.2|204521.2|204604.5|204514.5|13
1736952060000|2025-01-15 14:41:00|204603.8|204513.8|204562|204472|204604.8|204514.8|204558.7|204468.7|16
1736952070000|2025-01-15 14:41:10|204563.6|204473.6|204531|204441|204563.6|204473.6|204520.1|204430.1|20
1736952080000|2025-01-15 14:41:20|204531.2|204441.2|204537.8|204447.8|204544.4|204454.4|204527.6|204437.6|20
1736952090000|2025-01-15 14:41:30|204541|204451|204556.1|204466.1|204560.9|204470.9|204538.8|204448.8|12
1736952100000|2025-01-15 14:41:40|204555.6|204465.6|204546.6|204456.6|204560.1|204470.1|204535.2|204445.2|15
1736952110000|2025-01-15 14:41:50|204547.1|204457.1|204545.4|204455.4|204550|204460|204545.4|204455.4|15
1736952120000|2025-01-15 14:42:00|204545.8|204455.8|204535.1|204445.1|204548.8|204458.8|204510.7|204420.7|29
1736952130000|2025-01-15 14:42:10|204535.3|204445.3|204506.2|204416.2|204537.7|204447.7|204500.9|204410.9|14
1736952140000|2025-01-15 14:42:20|204505.8|204415.8|204508.2|204418.2|204515.6|204425.6|204504.3|204414.3|10
1736952150000|2025-01-15 14:42:30|204508.1|204418.1|204510.5|204420.5|204515.4|204425.4|204503.1|204413.1|17
1736952160000|2025-01-15 14:42:40|204511|204421|204510.2|204420.2|204528.6|204438.6|204509.1|204419.1|7
1736952170000|2025-01-15 14:42:50|204517.2|204427.2|204546.3|204456.3|204546.3|204456.3|204511.6|204421.6|23
1736952180000|2025-01-15 14:43:00|204547|204457|204604.7|204514.7|204606.2|204516.2|204545|204455|15
1736952190000|2025-01-15 14:43:10|204598|204508|204605|204515|204607.8|204517.8|204596.6|204506.6|12
1736952200000|2025-01-15 14:43:20|204606.7|204516.7|204606.6|204516.6|204610|204520|204597.7|204507.7|16
1736952210000|2025-01-15 14:43:30|204607.3|204517.3|204608.3|204518.3|204609.4|204519.4|204606.9|204516.9|8
1736952220000|2025-01-15 14:43:40|204608.2|204518.2|204607.4|204517.4|204611.8|204521.8|204599.3|204509.3|18
1736952230000|2025-01-15 14:43:50|204608.7|204518.7|204607.6|204517.6|204608.7|204518.7|204606.4|204516.4|9
1736952240000|2025-01-15 14:44:00|204611|204521|204615.4|204525.4|204617.2|204527.2|204606.1|204516.1|15
1736952250000|2025-01-15 14:44:10|204615.3|204525.3|204614.7|204524.7|204615.9|204525.9|204614.6|204524.6|5
1736952260000|2025-01-15 14:44:20|204614|204524|204557.8|204467.8|204614|204524|204557.8|204467.8|23
1736952270000|2025-01-15 14:44:30|204558.4|204468.4|204561.1|204471.1|204565.4|204475.4|204557|204467|13
1736952280000|2025-01-15 14:44:40|204561.6|204471.6|204557.7|204467.7|204570.9|204480.9|204557.1|204467.1|20
1736952290000|2025-01-15 14:44:50|204558.4|204468.4|204566.5|204476.5|204567.1|204477.1|204557.1|204467.1|12
1736952300000|2025-01-15 14:45:00|204562.5|204472.5|204567.6|204477.6|204568.5|204478.5|204556.9|204466.9|12
1736952310000|2025-01-15 14:45:10|204569.7|204479.7|204583.6|204493.6|204583.6|204493.6|204569.7|204479.7|10
1736952320000|2025-01-15 14:45:20|204582.3|204492.3|204567.2|204477.2|204582.3|204492.3|204567.2|204477.2|10
1736952330000|2025-01-15 14:45:30|204567.3|204477.3|204524.6|204434.6|204567.3|204477.3|204516.1|204426.1|20
1736952340000|2025-01-15 14:45:40|204529.6|204439.6|204538.9|204448.9|204539.4|204449.4|204524.7|204434.7|13
1736952350000|2025-01-15 14:45:50|204539|204449|204525.5|204435.5|204539|204449|204525.5|204435.5|14
1736952360000|2025-01-15 14:46:00|204524.1|204434.1|204512.2|204422.2|204529.2|204439.2|204505|204415|20
1736952370000|2025-01-15 14:46:10|204511.9|204421.9|204484.8|204394.8|204511.9|204421.9|204479.2|204389.2|11
1736952380000|2025-01-15 14:46:20|204483.7|204393.7|204480.4|204390.4|204484.4|204394.4|204474.3|204384.3|14
1736952390000|2025-01-15 14:46:30|204479.9|204389.9|204483.9|204393.9|204495.3|204405.3|204476.5|204386.5|20
1736952400000|2025-01-15 14:46:40|204484|204394|204497.8|204407.8|204504.7|204414.7|204483.5|204393.5|16
1736952410000|2025-01-15 14:46:50|204497.5|204407.5|204474.9|204384.9|204498.7|204408.7|204474.9|204384.9|16
1736952420000|2025-01-15 14:47:00|204473.9|204383.9|204480.9|204390.9|204480.9|204390.9|204473.2|204383.2|13
1736952430000|2025-01-15 14:47:10|204482.9|204392.9|204522.3|204432.3|204522.3|204432.3|204480|204390|13
1736952440000|2025-01-15 14:47:20|204523.1|204433.1|204523.7|204433.7|204526.1|204436.1|204517.6|204427.6|15
1736952450000|2025-01-15 14:47:30|204523.3|204433.3|204627.6|204537.6|204632.5|204542.5|204521.5|204431.5|30
1736952460000|2025-01-15 14:47:40|204626.5|204536.5|204619.8|204529.8|204626.7|204536.7|204616.5|204526.5|30
1736952470000|2025-01-15 14:47:50|204619.6|204529.6|204599.5|204509.5|204619.6|204529.6|204594.9|204504.9|17
1736952480000|2025-01-15 14:48:00|204598.7|204508.7|204601.9|204511.9|204603|204513|204597.9|204507.9|7
1736952490000|2025-01-15 14:48:10|204602.2|204512.2|204613.6|204523.6|204616.2|204526.2|204601.7|204511.7|18
1736952500000|2025-01-15 14:48:20|204616|204526|204611.7|204521.7|204617|204527|204605.2|204515.2|11
1736952510000|2025-01-15 14:48:30|204612.7|204522.7|204608.2|204518.2|204614.4|204524.4|204603.9|204513.9|9
1736952520000|2025-01-15 14:48:40|204611.7|204521.7|204614.2|204524.2|204614.2|204524.2|204611.7|204521.7|3
1736952530000|2025-01-15 14:48:50|204615.6|204525.6|204603.1|204513.1|204615.6|204525.6|204602.7|204512.7|7
1736952540000|2025-01-15 14:49:00|204603.5|204513.5|204591.9|204501.9|204604.4|204514.4|204591.8|204501.8|16
1736952550000|2025-01-15 14:49:10|204587.8|204497.8|204552.4|204462.4|204587.8|204497.8|204548.7|204458.7|28
1736952560000|2025-01-15 14:49:20|204552.7|204462.7|204534.1|204444.1|204560.7|204470.7|204532.4|204442.4|30
1736952570000|2025-01-15 14:49:30|204535.5|204445.5|204544.9|204454.9|204547.1|204457.1|204535.3|204445.3|13
1736952580000|2025-01-15 14:49:40|204542.9|204452.9|204548.2|204458.2|204561.4|204471.4|204542.9|204452.9|16
1736952590000|2025-01-15 14:49:50|204550.4|204460.4|204544.1|204454.1|204551.4|204461.4|204544.1|204454.1|12
1736952600000|2025-01-15 14:50:00|204540.5|204450.5|204529.8|204439.8|204558.8|204468.8|204529.8|204439.8|21
1736952610000|2025-01-15 14:50:10|204529.6|204439.6|204529.6|204439.6|204529.6|204439.6|204529.6|204439.6|1
1736952620000|2025-01-15 14:50:20|204530|204440|204525.9|204435.9|204539.8|204449.8|204521|204431|14
1736952630000|2025-01-15 14:50:30|204527.7|204437.7|204547.5|204457.5|204547.5|204457.5|204527.7|204437.7|13
1736952640000|2025-01-15 14:50:40|204550|204460|204523.4|204433.4|204550|204460|204523.4|204433.4|9
1736952650000|2025-01-15 14:50:50|204497.2|204407.2|204504.3|204414.3|204506.6|204416.6|204488.1|204398.1|13
1736952660000|2025-01-15 14:51:00|204505.2|204415.2|204519.5|204429.5|204523.6|204433.6|204502|204412|27
1736952670000|2025-01-15 14:51:10|204519.3|204429.3|204510.5|204420.5|204521.6|204431.6|204510.5|204420.5|11
1736952680000|2025-01-15 14:51:20|204513|204423|204478.5|204388.5|204513|204423|204477.6|204387.6|14
1736952690000|2025-01-15 14:51:30|204477.9|204387.9|204458.5|204368.5|204478.4|204388.4|204458.5|204368.5|13
1736952700000|2025-01-15 14:51:40|204457.4|204367.4|204429.7|204339.7|204458.6|204368.6|204429.7|204339.7|13
1736952710000|2025-01-15 14:51:50|204432.2|204342.2|204425.2|204335.2|204432.2|204342.2|204425.2|204335.2|16
1736952720000|2025-01-15 14:52:00|204423.6|204333.6|204395.4|204305.4|204423.6|204333.6|204388.5|204298.5|24
1736952730000|2025-01-15 14:52:10|204397.7|204307.7|204396.4|204306.4|204411.7|204321.7|204396.4|204306.4|16
1736952740000|2025-01-15 14:52:20|204394.9|204304.9|204390.5|204300.5|204394.9|204304.9|204390.5|204300.5|7
1736952750000|2025-01-15 14:52:30|204390|204300|204424.2|204334.2|204424.2|204334.2|204390|204300|15
1736952760000|2025-01-15 14:52:40|204421.2|204331.2|204399.8|204309.8|204421.2|204331.2|204398.5|204308.5|24
1736952770000|2025-01-15 14:52:50|204396.4|204306.4|204391.2|204301.2|204396.4|204306.4|204390.9|204300.9|17
1736952780000|2025-01-15 14:53:00|204391.5|204301.5|204399.8|204309.8|204404.8|204314.8|204390.9|204300.9|23
1736952790000|2025-01-15 14:53:10|204400|204310|204439.2|204349.2|204451.5|204361.5|204398.5|204308.5|22
1736952800000|2025-01-15 14:53:20|204437.5|204347.5|204442.2|204352.2|204442.4|204352.4|204437.5|204347.5|7
1736952810000|2025-01-15 14:53:30|204441.3|204351.3|204443.3|204353.3|204445.5|204355.5|204440.8|204350.8|9
1736952820000|2025-01-15 14:53:40|204445|204355|204443.9|204353.9|204445.4|204355.4|204443.1|204353.1|10
1736952830000|2025-01-15 14:53:50|204442.9|204352.9|204442.2|204352.2|204442.9|204352.9|204442.2|204352.2|8
1736952840000|2025-01-15 14:54:00|204442.6|204352.6|204441.6|204351.6|204442.6|204352.6|204440.8|204350.8|6
1736952850000|2025-01-15 14:54:10|204441|204351|204436.7|204346.7|204441|204351|204436.3|204346.3|7
1736952860000|2025-01-15 14:54:20|204435.8|204345.8|204429.6|204339.6|204435.8|204345.8|204429.6|204339.6|13
1736952870000|2025-01-15 14:54:30|204428.5|204338.5|204434.5|204344.5|204434.5|204344.5|204427|204337|12
1736952880000|2025-01-15 14:54:40|204435.5|204345.5|204435|204345|204437|204347|204434.9|204344.9|8
1736952890000|2025-01-15 14:54:50|204435.2|204345.2|204435.3|204345.3|204436.8|204346.8|204432|204342|15
1736952900000|2025-01-15 14:55:00|204433.7|204343.7|204437.8|204347.8|204441|204351|204433.2|204343.2|22
1736952910000|2025-01-15 14:55:10|204436.2|204346.2|204355.6|204265.6|204437.9|204347.9|204348.9|204258.9|18
1736952920000|2025-01-15 14:55:20|204357.5|204267.5|204349.5|204259.5|204386.9|204296.9|204347.1|204257.1|27
1736952930000|2025-01-15 14:55:30|204354.1|204264.1|204326.9|204236.9|204355.5|204265.5|204317.5|204227.5|28
1736952940000|2025-01-15 14:55:40|204327.4|204237.4|204316.4|204226.4|204328|204238|204313.8|204223.8|20
1736952950000|2025-01-15 14:55:50|204317.4|204227.4|204310.4|204220.4|204318.5|204228.5|204306.8|204216.8|13
1736952960000|2025-01-15 14:56:00|204309.2|204219.2|204356.6|204266.6|204369.5|204279.5|204297.1|204207.1|22
1736952970000|2025-01-15 14:56:10|204356.4|204266.4|204370|204280|204372.1|204282.1|204355.9|204265.9|16
1736952980000|2025-01-15 14:56:20|204371.9|204281.9|204487.8|204397.8|204487.8|204397.8|204367.6|204277.6|30
1736952990000|2025-01-15 14:56:30|204491.6|204401.6|204474.4|204384.4|204508.2|204418.2|204461.4|204371.4|33
1736953000000|2025-01-15 14:56:40|204474.5|204384.5|204488.9|204398.9|204489.9|204399.9|204474.5|204384.5|22
1736953010000|2025-01-15 14:56:50|204491.1|204401.1|204435.6|204345.6|204491.1|204401.1|204422.4|204332.4|26
1736953020000|2025-01-15 14:57:00|204436.3|204346.3|204441.6|204351.6|204447.4|204357.4|204431.2|204341.2|32
1736953030000|2025-01-15 14:57:10|204442.2|204352.2|204432.7|204342.7|204446.7|204356.7|204431.4|204341.4|30
1736953040000|2025-01-15 14:57:20|204432.2|204342.2|204435.7|204345.7|204447|204357|204430.6|204340.6|31
1736953050000|2025-01-15 14:57:30|204434.9|204344.9|204439.1|204349.1|204444.7|204354.7|204431.2|204341.2|23
1736953060000|2025-01-15 14:57:40|204432.1|204342.1|204430.4|204340.4|204435.7|204345.7|204422.1|204332.1|23
1736953070000|2025-01-15 14:57:50|204430.1|204340.1|204428.8|204338.8|204436.5|204346.5|204424.7|204334.7|21
1736953080000|2025-01-15 14:58:00|204429.1|204339.1|204470.3|204380.3|204474.4|204384.4|204424.3|204334.3|27
1736953090000|2025-01-15 14:58:10|204471.2|204381.2|204468.2|204378.2|204499.5|204409.5|204427.6|204337.6|31
1736953100000|2025-01-15 14:58:20|204471.7|204381.7|204534.4|204444.4|204550.1|204460.1|204471.7|204381.7|27
1736953110000|2025-01-15 14:58:30|204533|204443|204544.9|204454.9|204544.9|204454.9|204528.1|204438.1|17
1736953120000|2025-01-15 14:58:40|204544|204454|204562.1|204472.1|204562.9|204472.9|204544|204454|31
1736953130000|2025-01-15 14:58:50|204561.9|204471.9|204566.7|204476.7|204568.9|204478.9|204560.2|204470.2|20
1736953140000|2025-01-15 14:59:00|204566.4|204476.4|204593.5|204503.5|204598.7|204508.7|204544.1|204454.1|31
1736953150000|2025-01-15 14:59:10|204590.7|204500.7|204617.3|204527.3|204618.2|204528.2|204585.7|204495.7|27
1736953160000|2025-01-15 14:59:20|204618.1|204528.1|204620.8|204530.8|204627.5|204537.5|204613.6|204523.6|21
1736953170000|2025-01-15 14:59:30|204620.1|204530.1|204618.5|204528.5|204621.3|204531.3|204618.5|204528.5|17
1736953180000|2025-01-15 14:59:40|204618.4|204528.4|204631|204541|204631|204541|204615.2|204525.2|22
1736953190000|2025-01-15 14:59:50|204631.8|204541.8|204644.3|204554.3|204649.3|204559.3|204631.1|204541.1|20
1736953200000|2025-01-15 15:00:00|204648.6|204558.6|204684.7|204594.7|204684.7|204594.7|204648.6|204558.6|27
1736953210000|2025-01-15 15:00:10|204681|204591|204718|204628|204724.9|204634.9|204680.7|204590.7|23
1736953220000|2025-01-15 15:00:20|204719.1|204629.1|204722.8|204632.8|204725.4|204635.4|204719.1|204629.1|10
1736953230000|2025-01-15 15:00:30|204722.9|204632.9|204775.9|204685.9|204788.2|204698.2|204722.9|204632.9|23
1736953240000|2025-01-15 15:00:40|204778.2|204688.2|204781|204691|204784.8|204694.8|204775.9|204685.9|20
1736953250000|2025-01-15 15:00:50|204779.8|204689.8|204734.9|204644.9|204782.9|204692.9|204730|204640|23
1736953260000|2025-01-15 15:01:00|204730.5|204640.5|204763|204673|204779|204689|204729.2|204639.2|32
1736953270000|2025-01-15 15:01:10|204765.9|204675.9|204780.9|204690.9|204786.8|204696.8|204761.9|204671.9|28
1736953280000|2025-01-15 15:01:20|204777.7|204687.7|204773.7|204683.7|204780.5|204690.5|204768|204678|28
1736953290000|2025-01-15 15:01:30|204774.2|204684.2|204773.2|204683.2|204785.1|204695.1|204773.2|204683.2|29
1736953300000|2025-01-15 15:01:40|204774.7|204684.7|204770.4|204680.4|204786.5|204696.5|204768.2|204678.2|24
1736953310000|2025-01-15 15:01:50|204769.3|204679.3|204774.6|204684.6|204786|204696|204769.3|204679.3|25
1736953320000|2025-01-15 15:02:00|204773.6|204683.6|204804.4|204714.4|204804.4|204714.4|204773.6|204683.6|21
1736953330000|2025-01-15 15:02:10|204803.3|204713.3|204748.8|204658.8|204803.3|204713.3|204742.7|204652.7|26
1736953340000|2025-01-15 15:02:20|204749.1|204659.1|204688.3|204598.3|204751.5|204661.5|204685.8|204595.8|24
1736953350000|2025-01-15 15:02:30|204685.6|204595.6|204721.3|204631.3|204724.1|204634.1|204685.6|204595.6|17
1736953360000|2025-01-15 15:02:40|204717.7|204627.7|204721.8|204631.8|204724.2|204634.2|204717.7|204627.7|8
1736953370000|2025-01-15 15:02:50|204724.3|204634.3|204720.2|204630.2|204737.3|204647.3|204694.6|204604.6|21
1736953380000|2025-01-15 15:03:00|204723.1|204633.1|204748.3|204658.3|204748.3|204658.3|204723.1|204633.1|14
1736953390000|2025-01-15 15:03:10|204746.7|204656.7|204739.2|204649.2|204747.5|204657.5|204738.4|204648.4|8
1736953400000|2025-01-15 15:03:20|204740.2|204650.2|204744.4|204654.4|204754.5|204664.5|204740.2|204650.2|16
1736953410000|2025-01-15 15:03:30|204744.1|204654.1|204732.5|204642.5|204747.8|204657.8|204732.5|204642.5|12
1736953420000|2025-01-15 15:03:40|204730.9|204640.9|204721.4|204631.4|204732.1|204642.1|204721.4|204631.4|16
1736953430000|2025-01-15 15:03:50|204719.9|204629.9|204728.6|204638.6|204731.1|204641.1|204711.9|204621.9|12
1736953440000|2025-01-15 15:04:00|204725.1|204635.1|204716.7|204626.7|204725.1|204635.1|204716.2|204626.2|9
1736953450000|2025-01-15 15:04:10|204718.4|204628.4|204733.3|204643.3|204733.3|204643.3|204718.4|204628.4|20
1736953460000|2025-01-15 15:04:20|204730.1|204640.1|204712.4|204622.4|204734|204644|204709.1|204619.1|17
1736953470000|2025-01-15 15:04:30|204712.5|204622.5|204725.5|204635.5|204729.6|204639.6|204712.4|204622.4|11
1736953480000|2025-01-15 15:04:40|204725.2|204635.2|204726.1|204636.1|204727.1|204637.1|204724.5|204634.5|9
1736953490000|2025-01-15 15:04:50|204726.7|204636.7|204728.6|204638.6|204729.3|204639.3|204724.6|204634.6|21
1736953500000|2025-01-15 15:05:00|204730.5|204640.5|204773.7|204683.7|204775.1|204685.1|204730.5|204640.5|25
1736953510000|2025-01-15 15:05:10|204775.5|204685.5|204773.7|204683.7|204777.8|204687.8|204768.9|204678.9|15
1736953520000|2025-01-15 15:05:20|204774|204684|204783|204693|204791.1|204701.1|204773.4|204683.4|24
1736953530000|2025-01-15 15:05:30|204787.2|204697.2|204771.9|204681.9|204787.2|204697.2|204769.3|204679.3|17
1736953540000|2025-01-15 15:05:40|204769.1|204679.1|204779.2|204689.2|204779.2|204689.2|204768.7|204678.7|23
1736953550000|2025-01-15 15:05:50|204797|204707|204797.1|204707.1|204818|204728|204797|204707|18
1736953560000|2025-01-15 15:06:00|204799.2|204709.2|204797.7|204707.7|204809.7|204719.7|204783.1|204693.1|29
1736953570000|2025-01-15 15:06:10|204799.1|204709.1|204777.5|204687.5|204805.5|204715.5|204777.5|204687.5|26
1736953580000|2025-01-15 15:06:20|204778|204688|204713|204623|204783.3|204693.3|204709.5|204619.5|24
1736953590000|2025-01-15 15:06:30|204709.9|204619.9|204737.3|204647.3|204749.4|204659.4|204708.5|204618.5|28
1736953600000|2025-01-15 15:06:40|204735.9|204645.9|204714.8|204624.8|204735.9|204645.9|204704.8|204614.8|26
1736953610000|2025-01-15 15:06:50|204715.5|204625.5|204708.5|204618.5|204716.6|204626.6|204706.8|204616.8|14
1736953620000|2025-01-15 15:07:00|204706.8|204616.8|204711.9|204621.9|204716.2|204626.2|204706.8|204616.8|14
1736953630000|2025-01-15 15:07:10|204712|204622|204698.6|204608.6|204717.8|204627.8|204698.6|204608.6|25
1736953640000|2025-01-15 15:07:20|204700.6|204610.6|204740.1|204650.1|204742.8|204652.8|204664.7|204574.7|33
1736953650000|2025-01-15 15:07:30|204740.2|204650.2|204736.1|204646.1|204740.4|204650.4|204734.7|204644.7|7
1736953660000|2025-01-15 15:07:40|204738.7|204648.7|204766.9|204676.9|204772.9|204682.9|204738.7|204648.7|15
1736953670000|2025-01-15 15:07:50|204767.9|204677.9|204745.1|204655.1|204770|204680|204745.1|204655.1|8
1736953680000|2025-01-15 15:08:00|204745.8|204655.8|204734.9|204644.9|204749.6|204659.6|204734.9|204644.9|9
1736953690000|2025-01-15 15:08:10|204735.3|204645.3|204763.7|204673.7|204770.5|204680.5|204732.6|204642.6|12
1736953700000|2025-01-15 15:08:20|204762.4|204672.4|204792.2|204702.2|204792.2|204702.2|204749|204659|27
1736953710000|2025-01-15 15:08:30|204791.4|204701.4|204794.9|204704.9|204796.2|204706.2|204783.1|204693.1|25
1736953720000|2025-01-15 15:08:40|204795.2|204705.2|204787.3|204697.3|204795.2|204705.2|204781.8|204691.8|21
1736953730000|2025-01-15 15:08:50|204787.5|204697.5|204798.3|204708.3|204800.4|204710.4|204778.2|204688.2|10
1736953740000|2025-01-15 15:09:00|204800.6|204710.6|204786.8|204696.8|204800.6|204710.6|204786.8|204696.8|13
1736953750000|2025-01-15 15:09:10|204788.1|204698.1|204722.1|204632.1|204792.3|204702.3|204722.1|204632.1|20
1736953760000|2025-01-15 15:09:20|204721|204631|204714.6|204624.6|204721|204631|204714.6|204624.6|7
1736953770000|2025-01-15 15:09:30|204711.1|204621.1|204714.5|204624.5|204715.1|204625.1|204710.7|204620.7|7
1736953780000|2025-01-15 15:09:40|204715.7|204625.7|204688|204598|204715.7|204625.7|204681.2|204591.2|8
1736953790000|2025-01-15 15:09:50|204686.9|204596.9|204681.8|204591.8|204687|204597|204677.6|204587.6|10
1736953800000|2025-01-15 15:10:00|204680.4|204590.4|204733.1|204643.1|204739.3|204649.3|204677.6|204587.6|29
1736953810000|2025-01-15 15:10:10|204732.2|204642.2|204769.5|204679.5|204786|204696|204732|204642|29
1736953820000|2025-01-15 15:10:20|204773.1|204683.1|204805.5|204715.5|204813.9|204723.9|204772.3|204682.3|10
1736953830000|2025-01-15 15:10:30|204805.3|204715.3|204810.2|204720.2|204825.5|204735.5|204805.3|204715.3|22
1736953840000|2025-01-15 15:10:40|204809.8|204719.8|204793.6|204703.6|204820.4|204730.4|204793.6|204703.6|13
1736953850000|2025-01-15 15:10:50|204794.1|204704.1|204796.2|204706.2|204805.6|204715.6|204794.1|204704.1|18
1736953860000|2025-01-15 15:11:00|204796.9|204706.9|204858.4|204768.4|204867.8|204777.8|204795.6|204705.6|19
1736953870000|2025-01-15 15:11:10|204857.5|204767.5|204870.7|204780.7|204870.7|204780.7|204857.5|204767.5|7
1736953880000|2025-01-15 15:11:20|204872.3|204782.3|204861.7|204771.7|204872.3|204782.3|204860.2|204770.2|13
1736953890000|2025-01-15 15:11:30|204862.1|204772.1|204859.8|204769.8|204880|204790|204858.2|204768.2|15
1736953900000|2025-01-15 15:11:40|204859.5|204769.5|204820.4|204730.4|204859.5|204769.5|204816.4|204726.4|16
1736953910000|2025-01-15 15:11:50|204821.8|204731.8|204849.6|204759.6|204849.6|204759.6|204806.3|204716.3|17
1736953920000|2025-01-15 15:12:00|204846.4|204756.4|204856.6|204766.6|204870.7|204780.7|204846.4|204756.4|28
1736953930000|2025-01-15 15:12:10|204858.6|204768.6|204867.7|204777.7|204872|204782|204851|204761|24
1736953940000|2025-01-15 15:12:20|204867.1|204777.1|204872.3|204782.3|204872.3|204782.3|204866.8|204776.8|14
1736953950000|2025-01-15 15:12:30|204871.4|204781.4|204867.6|204777.6|204872.9|204782.9|204861|204771|15
1736953960000|2025-01-15 15:12:40|204868.6|204778.6|204869.7|204779.7|204879.8|204789.8|204867.4|204777.4|13
1736953970000|2025-01-15 15:12:50|204870.9|204780.9|204870|204780|204871.8|204781.8|204863.7|204773.7|20
1736953980000|2025-01-15 15:13:00|204867.7|204777.7|204869.7|204779.7|204870.5|204780.5|204865.5|204775.5|11
1736953990000|2025-01-15 15:13:10|204870.3|204780.3|204901|204811|204907.8|204817.8|204870.3|204780.3|12
1736954000000|2025-01-15 15:13:20|204903.6|204813.6|204905.1|204815.1|204907.5|204817.5|204903.3|204813.3|10
1736954010000|2025-01-15 15:13:30|204909.3|204819.3|204884.2|204794.2|204909.3|204819.3|204881|204791|12
1736954020000|2025-01-15 15:13:40|204884.6|204794.6|204880.9|204790.9|204887.4|204797.4|204880.9|204790.9|19
1736954030000|2025-01-15 15:13:50|204880.1|204790.1|204871.9|204781.9|204880.1|204790.1|204865.2|204775.2|20
1736954040000|2025-01-15 15:14:00|204873|204783|204871.6|204781.6|204875.1|204785.1|204871.1|204781.1|15
1736954050000|2025-01-15 15:14:10|204870.9|204780.9|204867|204777|204872.6|204782.6|204865.9|204775.9|13
1736954060000|2025-01-15 15:14:20|204867.9|204777.9|204836.5|204746.5|204867.9|204777.9|204817.7|204727.7|23
1736954070000|2025-01-15 15:14:30|204835.5|204745.5|204817.2|204727.2|204835.5|204745.5|204805.7|204715.7|19
1736954080000|2025-01-15 15:14:40|204815.7|204725.7|204814.7|204724.7|204815.7|204725.7|204808.2|204718.2|12
1736954090000|2025-01-15 15:14:50|204814.4|204724.4|204819.8|204729.8|204823.2|204733.2|204814.4|204724.4|12
1736954100000|2025-01-15 15:15:00|204819.9|204729.9|204813.8|204723.8|204823.8|204733.8|204813.4|204723.4|14
1736954110000|2025-01-15 15:15:10|204814.1|204724.1|204818.3|204728.3|204823|204733|204814.1|204724.1|8
1736954120000|2025-01-15 15:15:20|204819.9|204729.9|204818.3|204728.3|204819.9|204729.9|204815.9|204725.9|4
1736954130000|2025-01-15 15:15:30|204816.4|204726.4|204816.5|204726.5|204817.6|204727.6|204783.6|204693.6|20
1736954140000|2025-01-15 15:15:40|204813.8|204723.8|204815.5|204725.5|204817|204727|204788.9|204698.9|16
1736954150000|2025-01-15 15:15:50|204817|204727|204849.6|204759.6|204849.6|204759.6|204810.7|204720.7|14
1736954160000|2025-01-15 15:16:00|204857.2|204767.2|204833.8|204743.8|204881.9|204791.9|204833.8|204743.8|17
1736954170000|2025-01-15 15:16:10|204836.8|204746.8|204817.2|204727.2|204836.8|204746.8|204817|204727|19
1736954180000|2025-01-15 15:16:20|204816.7|204726.7|204830.4|204740.4|204830.6|204740.6|204816.7|204726.7|5
1736954190000|2025-01-15 15:16:30|204830|204740|204830.4|204740.4|204830.4|204740.4|204830|204740|2
1736954200000|2025-01-15 15:16:40|204831.1|204741.1|204830|204740|204831.2|204741.2|204829.9|204739.9|8
1736954210000|2025-01-15 15:16:50|204830.3|204740.3|204830|204740|204830.3|204740.3|204830|204740|2
1736954220000|2025-01-15 15:17:00|204830.9|204740.9|204857.3|204767.3|204858.3|204768.3|204830.9|204740.9|22
1736954230000|2025-01-15 15:17:10|204857|204767|204856.8|204766.8|204857.3|204767.3|204856.6|204766.6|4
1736954240000|2025-01-15 15:17:20|204856.9|204766.9|204868.7|204778.7|204869.7|204779.7|204856.9|204766.9|13
1736954250000|2025-01-15 15:17:30|204870|204780|204835.9|204745.9|204871.1|204781.1|204835.1|204745.1|18
1736954260000|2025-01-15 15:17:40|204834.4|204744.4|204828.4|204738.4|204834.4|204744.4|204828.4|204738.4|4
1736954270000|2025-01-15 15:17:50|204828.7|204738.7|204801.9|204711.9|204828.8|204738.8|204801.9|204711.9|6
1736954280000|2025-01-15 15:18:00|204802.4|204712.4|204786.7|204696.7|204802.4|204712.4|204783.9|204693.9|15
1736954290000|2025-01-15 15:18:10|204783.9|204693.9|204729.1|204639.1|204787.7|204697.7|204729.1|204639.1|11
1736954300000|2025-01-15 15:18:20|204712|204622|204701.8|204611.8|204712|204622|204688.6|204598.6|36
1736954310000|2025-01-15 15:18:30|204701.5|204611.5|204709.7|204619.7|204716.4|204626.4|204701.5|204611.5|21
1736954320000|2025-01-15 15:18:40|204712|204622|204725.3|204635.3|204729.4|204639.4|204712|204622|8
1736954330000|2025-01-15 15:18:50|204724.4|204634.4|204724.3|204634.3|204724.4|204634.4|204719.2|204629.2|14
1736954340000|2025-01-15 15:19:00|204725.3|204635.3|204734.1|204644.1|204739.5|204649.5|204725.3|204635.3|14
1736954350000|2025-01-15 15:19:10|204733.3|204643.3|204720.2|204630.2|204733.3|204643.3|204702.6|204612.6|27
1736954360000|2025-01-15 15:19:20|204719.9|204629.9|204713.3|204623.3|204725.7|204635.7|204702.5|204612.5|18
1736954370000|2025-01-15 15:19:30|204712.4|204622.4|204696|204606|204714.1|204624.1|204696|204606|15
1736954380000|2025-01-15 15:19:40|204697.2|204607.2|204718|204628|204721.7|204631.7|204696.2|204606.2|12
1736954390000|2025-01-15 15:19:50|204721.2|204631.2|204718.6|204628.6|204728.6|204638.6|204716.3|204626.3|21
1736954400000|2025-01-15 15:20:00|204721.8|204631.8|204775.4|204685.4|204775.9|204685.9|204721.8|204631.8|26
1736954410000|2025-01-15 15:20:10|204777.1|204687.1|204785.4|204695.4|204786.5|204696.5|204776.4|204686.4|14
1736954420000|2025-01-15 15:20:20|204784.1|204694.1|204812.9|204722.9|204813.1|204723.1|204781.8|204691.8|22
1736954430000|2025-01-15 15:20:30|204811.2|204721.2|204822.6|204732.6|204822.6|204732.6|204782.6|204692.6|20
1736954440000|2025-01-15 15:20:40|204822.5|204732.5|204828.9|204738.9|204832.8|204742.8|204820|204730|25
1736954450000|2025-01-15 15:20:50|204826.5|204736.5|204818.1|204728.1|204830.1|204740.1|204818.1|204728.1|4
1736954460000|2025-01-15 15:21:00|204818.2|204728.2|204781|204691|204818.2|204728.2|204780.8|204690.8|14
1736954470000|2025-01-15 15:21:10|204781.9|204691.9|204707.7|204617.7|204781.9|204691.9|204707.7|204617.7|14
1736954480000|2025-01-15 15:21:20|204700.2|204610.2|204697.6|204607.6|204709.3|204619.3|204695.9|204605.9|17
1736954490000|2025-01-15 15:21:30|204696.6|204606.6|204714.5|204624.5|204715.1|204625.1|204696.4|204606.4|16
1736954500000|2025-01-15 15:21:40|204713.8|204623.8|204701.4|204611.4|204713.8|204623.8|204697.3|204607.3|13
1736954510000|2025-01-15 15:21:50|204701.1|204611.1|204690.7|204600.7|204701.1|204611.1|204682.6|204592.6|13
1736954520000|2025-01-15 15:22:00|204693.7|204603.7|204699.8|204609.8|204706.1|204616.1|204693.7|204603.7|14
1736954530000|2025-01-15 15:22:10|204697.6|204607.6|204702.1|204612.1|204702.8|204612.8|204697.6|204607.6|6
1736954540000|2025-01-15 15:22:20|204702.4|204612.4|204702.9|204612.9|204708.7|204618.7|204702.4|204612.4|12
1736954550000|2025-01-15 15:22:30|204702.6|204612.6|204687.6|204597.6|204717.9|204627.9|204687.6|204597.6|14
1736954560000|2025-01-15 15:22:40|204687.5|204597.5|204699.6|204609.6|204699.6|204609.6|204687|204597|11
1736954570000|2025-01-15 15:22:50|204700.5|204610.5|204717.3|204627.3|204746|204656|204700.5|204610.5|26
1736954580000|2025-01-15 15:23:00|204718.7|204628.7|204703.5|204613.5|204718.7|204628.7|204702.8|204612.8|19
1736954590000|2025-01-15 15:23:10|204701.8|204611.8|204695.6|204605.6|204704.5|204614.5|204695.6|204605.6|10
1736954600000|2025-01-15 15:23:20|204695.3|204605.3|204688.8|204598.8|204695.3|204605.3|204688.8|204598.8|5
1736954610000|2025-01-15 15:23:30|204685|204595|204687.4|204597.4|204687.4|204597.4|204685|204595|2
1736954620000|2025-01-15 15:23:40|204687.5|204597.5|204683.1|204593.1|204687.5|204597.5|204683.1|204593.1|5
1736954630000|2025-01-15 15:23:50|204683.2|204593.2|204680.6|204590.6|204683.2|204593.2|204680.6|204590.6|7
1736954640000|2025-01-15 15:24:00|204680.7|204590.7|204669.3|204579.3|204681.2|204591.2|204660.6|204570.6|16
1736954650000|2025-01-15 15:24:10|204680|204590|204690.6|204600.6|204691.4|204601.4|204677.3|204587.3|14
1736954660000|2025-01-15 15:24:20|204690.1|204600.1|204689.1|204599.1|204690.1|204600.1|204675.1|204585.1|18
1736954670000|2025-01-15 15:24:30|204689|204599|204695.4|204605.4|204695.4|204605.4|204689|204599|10
1736954680000|2025-01-15 15:24:40|204696.1|204606.1|204720.4|204630.4|204720.4|204630.4|204696.1|204606.1|13
1736954690000|2025-01-15 15:24:50|204728.1|204638.1|204733.5|204643.5|204734.6|204644.6|204728.1|204638.1|17
1736954700000|2025-01-15 15:25:00|204733.4|204643.4|204775.5|204685.5|204775.5|204685.5|204733.4|204643.4|18
1736954710000|2025-01-15 15:25:10|204775.3|204685.3|204781.7|204691.7|204785.7|204695.7|204775.2|204685.2|16
1736954720000|2025-01-15 15:25:20|204780.1|204690.1|204779.2|204689.2|204783.6|204693.6|204779|204689|11
1736954730000|2025-01-15 15:25:30|204782.3|204692.3|204783.4|204693.4|204784.4|204694.4|204777.4|204687.4|27
1736954740000|2025-01-15 15:25:40|204783.8|204693.8|204797.2|204707.2|204803.7|204713.7|204783.1|204693.1|15
1736954750000|2025-01-15 15:25:50|204795.8|204705.8|204817.3|204727.3|204823.7|204733.7|204792.8|204702.8|14
1736954760000|2025-01-15 15:26:00|204816.1|204726.1|204818.2|204728.2|204823.9|204733.9|204816.1|204726.1|11
1736954770000|2025-01-15 15:26:10|204816.5|204726.5|204823.9|204733.9|204823.9|204733.9|204816|204726|21
1736954780000|2025-01-15 15:26:20|204822.6|204732.6|204826.8|204736.8|204827.2|204737.2|204818.7|204728.7|17
1736954790000|2025-01-15 15:26:30|204824.7|204734.7|204808.2|204718.2|204829.4|204739.4|204803.9|204713.9|20
1736954800000|2025-01-15 15:26:40|204809.4|204719.4|204815.2|204725.2|204818.7|204728.7|204805.4|204715.4|11
1736954810000|2025-01-15 15:26:50|204815|204725|204810.5|204720.5|204824.8|204734.8|204809.2|204719.2|15
1736954820000|2025-01-15 15:27:00|204812.7|204722.7|204813.2|204723.2|204813.2|204723.2|204807.6|204717.6|9
1736954830000|2025-01-15 15:27:10|204812.2|204722.2|204812|204722|204813.4|204723.4|204806.1|204716.1|20
1736954840000|2025-01-15 15:27:20|204811.7|204721.7|204788.4|204698.4|204811.7|204721.7|204786.3|204696.3|12
1736954850000|2025-01-15 15:27:30|204786.9|204696.9|204775.8|204685.8|204788.2|204698.2|204774.6|204684.6|7
1736954860000|2025-01-15 15:27:40|204775.2|204685.2|204779.1|204689.1|204779.1|204689.1|204775.2|204685.2|13
1736954870000|2025-01-15 15:27:50|204777.3|204687.3|204761.2|204671.2|204777.3|204687.3|204760.9|204670.9|14
1736954880000|2025-01-15 15:28:00|204761.6|204671.6|204755.8|204705.8|204783.8|204733.8|204755.8|204671.6|18
1736954890000|2025-01-15 15:28:10|204750.4|204700.4|204772.2|204682.2|204772.6|204701.5|204748.9|204680.6|11
1736954900000|2025-01-15 15:28:20|204770.2|204680.2|204792.8|204702.8|204795.2|204705.2|204770.2|204680.2|9
1736954910000|2025-01-15 15:28:30|204792.4|204702.4|204791.7|204701.7|204794.3|204704.3|204790.4|204700.4|16
1736954920000|2025-01-15 15:28:40|204792.3|204702.3|204792.5|204702.5|204796.8|204706.8|204792.3|204702.3|9
1736954930000|2025-01-15 15:28:50|204795.1|204705.1|204792.5|204702.5|204795.1|204705.1|204791|204701|7
1736954940000|2025-01-15 15:29:00|204791.7|204701.7|204794|204704|204794|204704|204791.7|204701.7|5
1736954950000|2025-01-15 15:29:10|204792.2|204702.2|204752.5|204662.5|204794.2|204704.2|204752.5|204662.5|16
1736954960000|2025-01-15 15:29:20|204755.4|204665.4|204747|204657|204755.4|204665.4|204747|204657|13
1736954970000|2025-01-15 15:29:30|204745.4|204655.4|204742.6|204652.6|204745.4|204655.4|204742.6|204652.6|3
1736954980000|2025-01-15 15:29:40|204747.8|204657.8|204759.8|204669.8|204776.2|204686.2|204747.8|204657.8|11
1736954990000|2025-01-15 15:29:50|204751.3|204661.3|204770.8|204680.8|204786.1|204696.1|204750.8|204660.8|30
1736955000000|2025-01-15 15:30:00|204771.3|204681.3|204779.9|204689.9|204789.7|204699.7|204769.2|204679.2|27
1736955010000|2025-01-15 15:30:10|204778.5|204688.5|204744.3|204694.3|204779.7|204695.4|204744.3|204686.3|9
1736955020000|2025-01-15 15:30:20|204745.5|204695.5|204742.8|204652.8|204760.8|204695.5|204736.3|204646.3|11
1736955030000|2025-01-15 15:30:30|204744.4|204654.4|204736.1|204686.1|204755.3|204689.1|204736.1|204654.4|18
1736955040000|2025-01-15 15:30:40|204756|204666|204757.1|204667.1|204759.4|204669.4|204755.3|204665.3|10
1736955050000|2025-01-15 15:30:50|204757.4|204667.4|204805.8|204715.8|204815|204746|204757.4|204667.4|13
1736955060000|2025-01-15 15:31:00|204809.2|204719.2|204797.9|204707.9|204828|204738|204797.3|204707.3|30
1736955070000|2025-01-15 15:31:10|204798.9|204708.9|204793.2|204703.2|204813.2|204723.2|204791.5|204701.5|15
1736955080000|2025-01-15 15:31:20|204791.9|204701.9|204769.7|204679.7|204791.9|204701.9|204769.7|204679.7|15
1736955090000|2025-01-15 15:31:30|204768.6|204678.6|204752.9|204662.9|204771.7|204695.7|204738.9|204661.2|21
1736955100000|2025-01-15 15:31:40|204755.2|204665.2|204768.3|204718.3|204768.8|204718.3|204748.6|204658.6|23
1736955110000|2025-01-15 15:31:50|204769.9|204719.9|204757.4|204707.4|204783.7|204719.9|204745.2|204655.2|31
1736955120000|2025-01-15 15:32:00|204786.6|204736.6|204827|204737|204852.7|204772|204781.9|204731.9|28
1736955130000|2025-01-15 15:32:10|204832.2|204742.2|204822.1|204732.1|204832.2|204742.2|204822.1|204732.1|8
1736955140000|2025-01-15 15:32:20|204794.2|204744.2|204803.7|204753.7|204809.5|204759.5|204794.2|204744.2|11
1736955150000|2025-01-15 15:32:30|204802.4|204752.4|204797.3|204707.3|204812|204752.4|204779.6|204689.6|15
1736955160000|2025-01-15 15:32:40|204799.9|204709.9|204791.1|204701.1|204800.1|204710.1|204783.8|204693.8|13
1736955170000|2025-01-15 15:32:50|204793|204703|204774.5|204684.5|204793|204703|204772.3|204682.3|16
1736955180000|2025-01-15 15:33:00|204774.8|204684.8|204774.7|204684.7|204774.8|204684.8|204772.8|204682.8|6
1736955190000|2025-01-15 15:33:10|204777.8|204687.8|204753.6|204663.6|204780.7|204690.7|204742|204652|23
1736955200000|2025-01-15 15:33:20|204754|204664|204736.9|204646.9|204755.6|204665.6|204736.9|204646.9|17
1736955210000|2025-01-15 15:33:30|204735.7|204645.7|204730.9|204640.9|204735.7|204645.7|204721.3|204631.3|14
1736955220000|2025-01-15 15:33:40|204731.3|204641.3|204749.3|204659.3|204749.3|204659.3|204731.3|204641.3|9
1736955230000|2025-01-15 15:33:50|204750.4|204660.4|204763.7|204673.7|204771.2|204681.2|204750.4|204660.4|22
1736955240000|2025-01-15 15:34:00|204762.3|204672.3|204757.2|204667.2|204763.7|204673.7|204753.1|204663.1|17
1736955250000|2025-01-15 15:34:10|204756.6|204666.6|204759.5|204669.5|204764.9|204674.9|204756.6|204666.6|19
1736955260000|2025-01-15 15:34:20|204757.1|204667.1|204753.4|204663.4|204757.1|204667.1|204752.9|204662.9|12
1736955270000|2025-01-15 15:34:30|204755.5|204665.5|204724.7|204634.7|204756.3|204666.3|204724.7|204634.7|17
1736955280000|2025-01-15 15:34:40|204724.6|204634.6|204746.4|204696.4|204754.3|204696.4|204722.1|204632.1|21
1736955290000|2025-01-15 15:34:50|204745.2|204695.2|204821.2|204731.2|204821.7|204731.7|204744.9|204687.5|16
1736955300000|2025-01-15 15:35:00|204822.1|204732.1|204821.5|204731.5|204822.1|204732.1|204821.2|204731.2|6
1736955310000|2025-01-15 15:35:10|204821.3|204731.3|204822.9|204732.9|204822.9|204732.9|204806.3|204716.3|18
1736955320000|2025-01-15 15:35:20|204825.9|204735.9|204816.2|204726.2|204825.9|204735.9|204816.2|204726.2|12
1736955330000|2025-01-15 15:35:30|204814.4|204724.4|204795.7|204705.7|204814.4|204724.4|204795.6|204705.6|18
1736955340000|2025-01-15 15:35:40|204798.2|204708.2|204798.9|204708.9|204800.1|204710.1|204796.9|204706.9|15
1736955350000|2025-01-15 15:35:50|204798.8|204708.8|204793.8|204703.8|204798.9|204708.9|204791.8|204701.8|18
1736955360000|2025-01-15 15:36:00|204795.5|204705.5|204794.9|204704.9|204799.3|204709.3|204794.9|204704.9|12
1736955370000|2025-01-15 15:36:10|204794.4|204704.4|204821.4|204731.4|204825.3|204735.3|204788.9|204698.9|12
1736955380000|2025-01-15 15:36:20|204825.6|204735.6|204826.4|204736.4|204829.1|204739.1|204820.5|204730.5|18
1736955390000|2025-01-15 15:36:30|204829.9|204739.9|204826.1|204736.1|204832.4|204742.4|204821.3|204731.3|17
1736955400000|2025-01-15 15:36:40|204828.1|204738.1|204828.2|204738.2|204829.3|204739.3|204818.3|204728.3|17
1736955410000|2025-01-15 15:36:50|204830.8|204740.8|204868.8|204778.8|204871.6|204781.6|204828|204738|14
1736955420000|2025-01-15 15:37:00|204869|204779|204903.2|204813.2|204903.2|204813.2|204869|204779|21
1736955430000|2025-01-15 15:37:10|204900.9|204810.9|204924.5|204834.5|204926.2|204836.2|204886.7|204796.7|29
1736955440000|2025-01-15 15:37:20|204921.6|204831.6|204925.2|204835.2|204929.5|204839.5|204921.6|204831.6|14
1736955450000|2025-01-15 15:37:30|204928.6|204838.6|204905.8|204855.8|204929.2|204858|204905.5|204836.1|8
1736955460000|2025-01-15 15:37:40|204907.7|204857.7|204906.9|204856.9|204909.6|204859.6|204906.1|204856.1|11
1736955470000|2025-01-15 15:37:50|204907|204857|204893|204843|204907.1|204857.1|204893|204843|6
1736955480000|2025-01-15 15:38:00|204891.2|204841.2|204904.7|204854.7|204905.3|204855.3|204885.4|204835.4|12
1736955490000|2025-01-15 15:38:10|204904.9|204854.9|204905.3|204855.3|204908.7|204858.7|204904.4|204854.4|16
1736955500000|2025-01-15 15:38:20|204906.7|204856.7|204912.2|204822.2|204914.8|204856.7|204905.5|204821.1|12
1736955510000|2025-01-15 15:38:30|204910.5|204820.5|204916.2|204826.2|204918.8|204828.8|204909.6|204819.6|12
1736955520000|2025-01-15 15:38:40|204916.3|204826.3|204923.2|204833.2|204926.5|204836.5|204916.3|204826.3|9
1736955530000|2025-01-15 15:38:50|204926.1|204836.1|204916.8|204826.8|204926.1|204836.1|204915.3|204825.3|12
1736955540000|2025-01-15 15:39:00|204915.2|204825.2|204913|204823|204923.9|204833.9|204913|204823|7
1736955550000|2025-01-15 15:39:10|204914.2|204824.2|204905.1|204815.1|204919.5|204829.5|204905.1|204815.1|9
1736955560000|2025-01-15 15:39:20|204896.6|204806.6|204902.2|204812.2|204904|204814|204896.6|204806.6|17
1736955570000|2025-01-15 15:39:30|204899.6|204809.6|204901.6|204811.6|204911.9|204821.9|204897.7|204807.7|21
1736955580000|2025-01-15 15:39:40|204903.2|204813.2|204916.8|204826.8|204919.5|204829.5|204903.2|204813.2|16
1736955590000|2025-01-15 15:39:50|204916.1|204826.1|204925.4|204835.4|204928.2|204838.2|204912.9|204822.9|13
1736955600000|2025-01-15 15:40:00|204925.5|204835.5|204986.8|204936.8|205009.6|204944.9|204925.5|204835.5|28
1736955610000|2025-01-15 15:40:10|204987|204937|204984.6|204934.6|205007.1|204957.1|204984.5|204934.5|26
1736955620000|2025-01-15 15:40:20|204984.5|204934.5|204983.5|204893.5|205001.5|204934.5|204974.6|204884.6|25
1736955630000|2025-01-15 15:40:30|204982.2|204892.2|204980.6|204890.6|204983.3|204893.3|204980.6|204890.6|8
1736955640000|2025-01-15 15:40:40|204981.4|204891.4|205000.4|204910.4|205001.4|204911.4|204981.4|204891.4|9
1736955650000|2025-01-15 15:40:50|204999|204909|205000.8|204910.8|205004|204914|204998|204908|9
1736955660000|2025-01-15 15:41:00|204999.5|204909.5|205005.9|204915.9|205006.5|204916.5|204999.3|204909.3|16
1736955670000|2025-01-15 15:41:10|205004.9|204914.9|205006.4|204916.4|205008.4|204918.4|205004.7|204914.7|9
1736955680000|2025-01-15 15:41:20|205005.8|204915.8|204974.4|204884.4|205008.5|204918.5|204974.4|204884.4|14
1736955690000|2025-01-15 15:41:30|204975|204885|204971.6|204881.6|204975|204885|204968.2|204878.2|25
1736955700000|2025-01-15 15:41:40|204970.6|204880.6|204967|204877|204973.2|204883.2|204966.8|204876.8|15
1736955710000|2025-01-15 15:41:50|204968.2|204878.2|204972.5|204882.5|204977.2|204887.2|204968.2|204878.2|14
1736955720000|2025-01-15 15:42:00|204972.3|204882.3|204926.5|204836.5|204972.3|204882.3|204924.1|204834.1|15
1736955730000|2025-01-15 15:42:10|204926.7|204836.7|204926.9|204836.9|204929.7|204839.7|204924.9|204834.9|9
1736955740000|2025-01-15 15:42:20|204922.6|204832.6|204930.1|204840.1|204930.1|204840.1|204922.6|204832.6|8
1736955750000|2025-01-15 15:42:30|204928.7|204838.7|204936.2|204846.2|204938.9|204848.9|204928.7|204838.7|25
1736955760000|2025-01-15 15:42:40|204936|204846|204933.6|204843.6|204940.6|204850.6|204928.6|204838.6|29
1736955770000|2025-01-15 15:42:50|204935.1|204845.1|204924.8|204834.8|204935.3|204845.3|204924.8|204834.8|23
1736955780000|2025-01-15 15:43:00|204930.5|204840.5|204923.4|204833.4|204930.8|204840.8|204919.3|204829.3|12
1736955790000|2025-01-15 15:43:10|204927.9|204837.9|204924.7|204834.7|204928.6|204838.6|204915|204825|17
1736955800000|2025-01-15 15:43:20|204917.5|204827.5|204885.5|204795.5|204922.9|204832.9|204884.2|204794.2|13
1736955810000|2025-01-15 15:43:30|204888.3|204798.3|204887.7|204797.7|204891.5|204801.5|204881|204791|15
1736955820000|2025-01-15 15:43:40|204884|204794|204884.8|204794.8|204890.4|204800.4|204883.6|204793.6|24
1736955830000|2025-01-15 15:43:50|204883.6|204793.6|204881.2|204791.2|204889.9|204799.9|204878.3|204788.3|13
1736955840000|2025-01-15 15:44:00|204885|204795|204949.4|204859.4|204965.4|204875.4|204883.2|204793.2|31
1736955850000|2025-01-15 15:44:10|204957.2|204867.2|204931.6|204841.6|204957.2|204867.2|204924.7|204834.7|22
1736955860000|2025-01-15 15:44:20|204937|204847|204969.8|204879.8|204973.7|204883.7|204937|204847|19
1736955870000|2025-01-15 15:44:30|204971.1|204881.1|204995.4|204905.4|204995.4|204905.4|204969.6|204879.6|18
1736955880000|2025-01-15 15:44:40|204996.8|204906.8|205029.9|204939.9|205030|204940|204996.4|204906.4|22
1736955890000|2025-01-15 15:44:50|205028.4|204938.4|205010|204920|205028.4|204938.4|205008.6|204918.6|14
1736955900000|2025-01-15 15:45:00|205010.2|204920.2|205010.4|204920.4|205010.7|204920.7|205008.2|204918.2|9
1736955910000|2025-01-15 15:45:10|205010.3|204920.3|205008.1|204918.1|205010.4|204920.4|205008.1|204918.1|3
1736955920000|2025-01-15 15:45:20|205009.1|204919.1|205007.8|204917.8|205010.7|204920.7|205007.8|204917.8|9
1736955930000|2025-01-15 15:45:30|205005.6|204915.6|205002.7|204912.7|205005.6|204915.6|205002.7|204912.7|5
1736955940000|2025-01-15 15:45:40|205004.5|204914.5|204975.8|204885.8|205005.1|204915.1|204975.8|204885.8|20
1736955950000|2025-01-15 15:45:50|204977.2|204887.2|204966.5|204876.5|204979.2|204889.2|204961.5|204871.5|16
1736955960000|2025-01-15 15:46:00|204967.8|204877.8|204973|204883|204973|204883|204967|204877|15
1736955970000|2025-01-15 15:46:10|204973.3|204883.3|205008.1|204958.1|205015.6|204958.1|204971|204881|30
1736955980000|2025-01-15 15:46:20|205006|204956|205089.9|204999.9|205089.9|204999.9|205006|204956|12
1736955990000|2025-01-15 15:46:30|205089.3|204999.3|205064.3|204974.3|205089.3|204999.3|205061.6|204971.6|30
1736956000000|2025-01-15 15:46:40|205062.7|204972.7|205063.8|204973.8|205076.9|204986.9|205062.7|204972.7|22
1736956010000|2025-01-15 15:46:50|205065.6|204975.6|205068|204978|205091.2|205001.2|205059.7|204969.7|28
1736956020000|2025-01-15 15:47:00|205066.6|204976.6|205089.1|204999.1|205098.4|205008.4|205066.6|204976.6|29
1736956030000|2025-01-15 15:47:10|205087.7|204997.7|205088.6|204998.6|205089.5|204999.5|205082.6|204992.6|22
1736956040000|2025-01-15 15:47:20|205090.3|205000.3|205101.8|205011.8|205103.1|205013.1|205089.1|204999.1|24
1736956050000|2025-01-15 15:47:30|205103.6|205013.6|205096.4|205006.4|205114.2|205024.2|205094|205004|27
1736956060000|2025-01-15 15:47:40|205097.4|205007.4|205097.4|205007.4|205100.4|205010.4|205093|205003|15
1736956070000|2025-01-15 15:47:50|205099.2|205009.2|205096.6|205006.6|205105.4|205015.4|205094|205004|18
1736956080000|2025-01-15 15:48:00|205096.4|205006.4|205086.8|204996.8|205096.4|205006.4|205084.9|204994.9|18
1736956090000|2025-01-15 15:48:10|205085.4|204995.4|205080.3|204990.3|205087.4|204997.4|205072.3|204982.3|17
1736956100000|2025-01-15 15:48:20|205078.2|204988.2|205078.7|204988.7|205082.3|204992.3|205074.7|204984.7|29
1736956110000|2025-01-15 15:48:30|205077.8|204987.8|205062.4|204972.4|205087|204997|205060.8|204970.8|23
1736956120000|2025-01-15 15:48:40|205062.8|204972.8|205065|204975|205065|204975|205062.6|204972.6|10
1736956130000|2025-01-15 15:48:50|205066.2|204976.2|205047.2|204957.2|205091.5|205001.5|205046.4|204956.4|26
1736956140000|2025-01-15 15:49:00|205050|204960|205027.7|204937.7|205053|204963|205022.3|204932.3|27
1736956150000|2025-01-15 15:49:10|205031.1|204941.1|205014.9|204924.9|205031.1|204941.1|205014.3|204924.3|14
1736956160000|2025-01-15 15:49:20|205016.6|204926.6|205020.8|204930.8|205024.3|204934.3|205010.7|204920.7|19
1736956170000|2025-01-15 15:49:30|205019.5|204929.5|205021.5|204931.5|205024.7|204934.7|205018.9|204928.9|25
1736956180000|2025-01-15 15:49:40|205015.5|204925.5|205015.5|204925.5|205019.9|204929.9|205010.4|204920.4|15
1736956190000|2025-01-15 15:49:50|205017.9|204927.9|205045.8|204955.8|205054.6|204964.6|205016.2|204926.2|26
1736956200000|2025-01-15 15:50:00|205047.4|204957.4|205054.9|204964.9|205054.9|204964.9|205045.6|204955.6|11
1736956210000|2025-01-15 15:50:10|205052.7|204962.7|205046.9|204956.9|205053.9|204963.9|205046.9|204956.9|13
1736956220000|2025-01-15 15:50:20|205046.4|204956.4|205054.4|204964.4|205056.7|204966.7|205046.4|204956.4|16
1736956230000|2025-01-15 15:50:30|205047.4|204957.4|205055.7|204965.7|205056.6|204966.6|205047.4|204957.4|12
1736956240000|2025-01-15 15:50:40|205054.1|204964.1|205050.9|204960.9|205054.1|204964.1|205050.8|204960.8|3
1736956250000|2025-01-15 15:50:50|205052.2|204962.2|205051.5|204961.5|205064.8|204974.8|205051.5|204961.5|16
1736956260000|2025-01-15 15:51:00|205053|204963|205056.9|204966.9|205058.5|204968.5|205053|204963|8
1736956270000|2025-01-15 15:51:10|205055.2|204965.2|205052|204962|205055.7|204965.7|205051.9|204961.9|11
1736956280000|2025-01-15 15:51:20|205051.7|204961.7|205030.5|204940.5|205051.7|204961.7|205030.5|204940.5|13
1736956290000|2025-01-15 15:51:30|205031.9|204941.9|205031.4|204941.4|205034.3|204944.3|205027.6|204937.6|20
1736956300000|2025-01-15 15:51:40|205032.7|204942.7|205081.7|204991.7|205091|205001|205032.7|204942.7|21
1736956310000|2025-01-15 15:51:50|205069.2|204979.2|205044.4|204954.4|205077|204987|205040.9|204950.9|23
1736956320000|2025-01-15 15:52:00|205042.6|204952.6|205040.2|204950.2|205045|204955|205039|204949|14
1736956330000|2025-01-15 15:52:10|205038.8|204948.8|205030|204940|205038.8|204948.8|205030|204940|4
1736956340000|2025-01-15 15:52:20|205029.8|204939.8|205028.1|204938.1|205029.8|204939.8|205028.1|204938.1|3
1736956350000|2025-01-15 15:52:30|205010.7|204960.7|205014.3|204924.3|205015.6|204960.7|204977.8|204921.5|13
1736956360000|2025-01-15 15:52:40|205012.8|204922.8|204967.6|204917.6|205012.8|204922.8|204965.8|204915.5|13
1736956370000|2025-01-15 15:52:50|204966.2|204916.2|204968.5|204918.5|204968.5|204918.5|204966|204916|4
1736956380000|2025-01-15 15:53:00|204966.8|204916.8|204966.6|204916.6|204968.9|204918.9|204963.7|204913.7|9
1736956390000|2025-01-15 15:53:10|204966.4|204916.4|204986.6|204896.6|204987.6|204916.4|204966.4|204896.3|5
1736956400000|2025-01-15 15:53:20|204988.2|204898.2|204997.6|204907.6|204999|204909|204988.2|204898.2|8
1736956410000|2025-01-15 15:53:30|204996.1|204906.1|204997|204907|204997|204907|204993.6|204903.6|7
1736956420000|2025-01-15 15:53:40|204998.9|204908.9|204974.3|204924.3|204998.9|204924.3|204974.3|204906.3|4
1736956430000|2025-01-15 15:53:50|204976.4|204926.4|204976.2|204926.2|204976.4|204926.4|204976.2|204926.2|2
1736956440000|2025-01-15 15:54:00|204976.4|204926.4|204984.1|204934.1|204996.7|204946.7|204976.4|204926.4|10
1736956450000|2025-01-15 15:54:10|204989.3|204939.3|205006.5|204916.5|205006.5|204945.6|204986.3|204916.5|7
1736956460000|2025-01-15 15:54:20|205008.8|204918.8|205007.4|204917.4|205008.8|204918.8|205007.4|204917.4|3
1736956470000|2025-01-15 15:54:30|205006.6|204916.6|205006.9|204916.9|205008.8|204918.8|205006.6|204916.6|4
1736956480000|2025-01-15 15:54:40|205007.2|204917.2|204982.5|204932.5|205007.2|204932.5|204979.6|204914.9|6
1736956490000|2025-01-15 15:54:50|204981.1|204931.1|204981.1|204931.1|204981.1|204931.1|204981.1|204931.1|1
1736956500000|2025-01-15 15:55:00|204979.5|204929.5|204979.6|204929.6|204980.5|204930.5|204977.2|204927.2|5
1736956510000|2025-01-15 15:55:10|204977.4|204927.4|204955.7|204865.7|204977.4|204927.4|204930.9|204864.5|10
1736956520000|2025-01-15 15:55:20|204955.9|204865.9|204959.7|204869.7|204967.1|204877.1|204913.5|204823.5|25
1736956530000|2025-01-15 15:55:30|204936.4|204886.4|204932.8|204842.8|204940.2|204890.2|204923.6|204836.7|17
1736956540000|2025-01-15 15:55:40|204933.5|204843.5|204899.9|204809.9|204933.5|204843.5|204898.7|204808.7|23
1736956550000|2025-01-15 15:55:50|204899.4|204809.4|204885|204795|204902.5|204812.5|204883.2|204793.2|21
1736956560000|2025-01-15 15:56:00|204886.5|204796.5|204883.7|204793.7|204888.1|204798.1|204883.7|204793.7|4
1736956570000|2025-01-15 15:56:10|204882.4|204792.4|204891|204801|204912.1|204822.1|204882.4|204792.4|18
1736956580000|2025-01-15 15:56:20|204892.5|204802.5|204925.3|204835.3|204925.3|204845.2|204887.1|204797.1|17
1736956590000|2025-01-15 15:56:30|204926.7|204836.7|204883.5|204793.5|204926.7|204844.2|204865.2|204791.3|21
1736956600000|2025-01-15 15:56:40|204884.3|204794.3|204880.6|204790.6|204884.3|204794.3|204877.2|204787.2|7
1736956610000|2025-01-15 15:56:50|204879.4|204789.4|204882.6|204792.6|204886.6|204796.6|204876.5|204786.5|16
1736956620000|2025-01-15 15:57:00|204883.6|204793.6|204877.9|204787.9|204883.6|204793.6|204877.9|204787.9|12
1736956630000|2025-01-15 15:57:10|204879.2|204789.2|204879.2|204789.2|204879.7|204789.7|204874.9|204784.9|19
1736956640000|2025-01-15 15:57:20|204876.5|204786.5|204872.3|204782.3|204879.2|204789.2|204870.7|204780.7|13
1736956650000|2025-01-15 15:57:30|204879.5|204789.5|204880.7|204790.7|204884.4|204794.4|204877.5|204787.5|15
1736956660000|2025-01-15 15:57:40|204879.6|204789.6|204865.6|204815.6|204886.4|204815.6|204860|204787.9|16
1736956670000|2025-01-15 15:57:50|204863.1|204813.1|204879.9|204829.9|204893.2|204843.2|204859.4|204809.4|23
1736956680000|2025-01-15 15:58:00|204881.1|204831.1|204854.7|204804.7|204882.4|204832.4|204846.3|204796.3|27
1736956690000|2025-01-15 15:58:10|204855.8|204805.8|204859|204769|204873.4|204813.1|204855.8|204767.7|29
1736956700000|2025-01-15 15:58:20|204858.6|204768.6|204853.9|204803.9|204861.4|204806.9|204839.1|204763.8|23
1736956710000|2025-01-15 15:58:30|204853.8|204803.8|204827.6|204777.6|204853.8|204803.8|204824.3|204774.3|18
1736956720000|2025-01-15 15:58:40|204826.1|204776.1|204829.1|204779.1|204829.1|204779.1|204819.7|204769.7|13
1736956730000|2025-01-15 15:58:50|204827.9|204777.9|204811.8|204761.8|204827.9|204777.9|204799.6|204749.6|21
1736956740000|2025-01-15 15:59:00|204812|204762|204811.2|204761.2|204843.2|204788|204810.4|204750.3|26
1736956750000|2025-01-15 15:59:10|204811|204761|204836.9|204746.9|204841.5|204776.5|204811|204744|17
1736956760000|2025-01-15 15:59:20|204837.8|204747.8|204815.7|204765.7|204839.9|204768.5|204806.3|204747.8|20
1736956770000|2025-01-15 15:59:30|204816.7|204766.7|204823.8|204773.8|204823.8|204773.8|204814.9|204764.9|17
1736956780000|2025-01-15 15:59:40|204822.9|204772.9|204823.9|204773.9|204848|204774.5|204818.1|204757|17
1736956790000|2025-01-15 15:59:50|204822.6|204772.6|204805|204755|204844.3|204772.6|204801.5|204750.4|25
1736956800000|2025-01-15 16:00:00|204798.2|204748.2|204832.1|204742.1|204834|204762.7|204781.2|204731.2|28
1736956810000|2025-01-15 16:00:10|204829.3|204739.3|204851.7|204761.7|204860.6|204787.5|204799.5|204739.3|24
1736956820000|2025-01-15 16:00:20|204851.6|204761.6|204838.5|204788.5|204864.2|204799.7|204838.5|204759.5|19
1736956830000|2025-01-15 16:00:30|204838.8|204788.8|204863.4|204773.4|204869.7|204795.5|204838.5|204769.2|25
1736956840000|2025-01-15 16:00:40|204862.2|204772.2|204865|204775|204866.8|204776.8|204860.3|204770.3|26
1736956850000|2025-01-15 16:00:50|204864.5|204774.5|204873.2|204783.2|204876.9|204794.7|204835.5|204768.7|31
1736956860000|2025-01-15 16:01:00|204870.9|204780.9|204898|204848|204898|204848|204853.3|204780.1|30
1736956870000|2025-01-15 16:01:10|204893.9|204843.9|204975.9|204885.9|204981.3|204913.4|204893.2|204843.2|26
1736956880000|2025-01-15 16:01:20|204975.1|204885.1|204937.9|204847.9|204982.4|204892.4|204934.3|204844.3|34
1736956890000|2025-01-15 16:01:30|204944|204854|204930.6|204840.6|204963.2|204873.2|204923.7|204833.7|34
1736956900000|2025-01-15 16:01:40|204928.3|204838.3|204924.3|204834.3|204950.5|204860.5|204919.2|204829.2|25
1736956910000|2025-01-15 16:01:50|204925.1|204835.1|204926.4|204836.4|204932.2|204842.2|204910.3|204820.3|20
1736956920000|2025-01-15 16:02:00|204916.4|204826.4|204913.5|204823.5|204924|204834|204906.5|204816.5|35
1736956930000|2025-01-15 16:02:10|204913.4|204823.4|204899|204809|204914|204824|204893.1|204803.1|19
1736956940000|2025-01-15 16:02:20|204894.8|204804.8|204932.5|204842.5|204932.5|204842.5|204892.5|204802.5|24
1736956950000|2025-01-15 16:02:30|204931|204841|204963.5|204873.5|204963.5|204873.5|204924.3|204834.3|18
1736956960000|2025-01-15 16:02:40|204963.6|204873.6|204962.9|204872.9|204965.8|204875.8|204957.7|204867.7|9
1736956970000|2025-01-15 16:02:50|204962.7|204872.7|204967|204877|204969.7|204879.7|204960.4|204870.4|10
1736956980000|2025-01-15 16:03:00|204965.3|204875.3|204957.8|204867.8|204966.1|204876.1|204935.9|204845.9|17
1736956990000|2025-01-15 16:03:10|204959.2|204869.2|204970.5|204880.5|204972|204882|204959.2|204869.2|19
1736957000000|2025-01-15 16:03:20|204968.8|204878.8|204968|204878|204975.3|204912.3|204962.1|204872.7|17
1736957010000|2025-01-15 16:03:30|204967.2|204877.2|204975.3|204885.3|204978.7|204888.7|204967.2|204877.2|18
1736957020000|2025-01-15 16:03:40|204977.3|204887.3|205000.1|204910.1|205000.1|204910.1|204977.3|204887.3|22
1736957030000|2025-01-15 16:03:50|205002.3|204912.3|205024|204934|205032.5|204942.5|205002.3|204912.3|25
1736957040000|2025-01-15 16:04:00|205022|204932|205031.7|204941.7|205033|204943|205013.8|204923.8|20
1736957050000|2025-01-15 16:04:10|205033.4|204943.4|205029.2|204939.2|205044.6|204954.6|205024.4|204934.4|23
1736957060000|2025-01-15 16:04:20|205028.4|204938.4|205044.6|204954.6|205044.6|204954.6|205013.3|204923.3|13
1736957070000|2025-01-15 16:04:30|205044.4|204954.4|205031.7|204941.7|205062.2|204972.2|205031.7|204941.7|22
1736957080000|2025-01-15 16:04:40|205033.6|204943.6|205035.9|204945.9|205038.2|204948.2|205032|204942|13
1736957090000|2025-01-15 16:04:50|205034.3|204944.3|205050.6|204960.6|205050.6|204960.6|205034.3|204944.3|18
1736957100000|2025-01-15 16:05:00|205043.7|204953.7|205037.4|204947.4|205046|204956|205037.4|204947.4|15
1736957110000|2025-01-15 16:05:10|205039|204949|204902.5|204812.5|205039|204949|204902.5|204812.5|28
1736957120000|2025-01-15 16:05:20|204903.2|204813.2|204900.7|204810.7|204906|204816|204893.5|204803.5|22
1736957130000|2025-01-15 16:05:30|204904|204814|204928.2|204838.2|204937.4|204847.4|204904|204814|23
1736957140000|2025-01-15 16:05:40|204930|204840|204952.8|204862.8|204955.1|204865.1|204927.6|204837.6|17
1736957150000|2025-01-15 16:05:50|204952.4|204862.4|204955.4|204865.4|204956.1|204866.1|204952.4|204862.4|9
1736957160000|2025-01-15 16:06:00|204952.6|204862.6|204970.8|204880.8|204970.8|204880.8|204952.6|204862.6|17
1736957170000|2025-01-15 16:06:10|204972|204882|204972|204882|204973.9|204883.9|204964.4|204874.4|9
1736957180000|2025-01-15 16:06:20|204963|204873|204973.7|204883.7|204974.1|204884.1|204963|204873|8
1736957190000|2025-01-15 16:06:30|204973|204883|204974.4|204884.4|204975.9|204885.9|204965.2|204875.2|6
1736957200000|2025-01-15 16:06:40|204970.6|204880.6|205014.3|204924.3|205014.3|204924.3|204968.1|204878.1|11
1736957210000|2025-01-15 16:06:50|205018.6|204928.6|205022.8|204932.8|205022.8|204932.8|205016.6|204926.6|10
1736957220000|2025-01-15 16:07:00|205023.1|204933.1|205025.9|204935.9|205025.9|204935.9|205021.3|204931.3|9
1736957230000|2025-01-15 16:07:10|205023.7|204933.7|205027.5|204937.5|205030.1|204940.1|205021.7|204931.7|11
1736957240000|2025-01-15 16:07:20|205028.9|204938.9|205028.9|204938.9|205032.3|204942.3|205025.6|204935.6|15
1736957250000|2025-01-15 16:07:30|205024.5|204934.5|205028.4|204938.4|205028.4|204938.4|205022.8|204932.8|12
1736957260000|2025-01-15 16:07:40|205026.7|204936.7|205024|204934|205026.7|204936.7|205022|204932|12
1736957270000|2025-01-15 16:07:50|205021.7|204931.7|205024|204934|205024|204934|205021.7|204931.7|4
1736957280000|2025-01-15 16:08:00|205023.2|204933.2|205070.8|204980.8|205072.4|204982.4|205022.6|204932.6|16
1736957290000|2025-01-15 16:08:10|205067.1|204977.1|205070.9|204980.9|205072.6|204982.6|205062.5|204972.5|19
1736957300000|2025-01-15 16:08:20|205068.1|204978.1|205069.9|204979.9|205072.3|204982.3|205065.1|204975.1|13
1736957310000|2025-01-15 16:08:30|205070.1|204980.1|205092.4|205002.4|205093|205003|205066.6|204976.6|22
1736957320000|2025-01-15 16:08:40|205094.9|205004.9|205093.5|205003.5|205097.1|205007.1|205092.2|205002.2|21
1736957330000|2025-01-15 16:08:50|205092.6|205002.6|205123.4|205033.4|205126.3|205055.3|205092.6|205002.6|20
1736957340000|2025-01-15 16:09:00|205102.6|205012.6|205094.7|205004.7|205105.3|205015.3|205094.6|205004.6|19
1736957350000|2025-01-15 16:09:10|205092.9|205002.9|205073.2|204983.2|205092.9|205002.9|205066.1|204976.1|24
1736957360000|2025-01-15 16:09:20|205074.6|204984.6|205045.1|204955.1|205074.6|204984.6|205045.1|204955.1|20
1736957370000|2025-01-15 16:09:30|205046.9|204956.9|205054.3|204964.3|205054.7|204964.7|205046.5|204956.5|11
1736957380000|2025-01-15 16:09:40|205052.8|204962.8|205038.1|204948.1|205052.8|204962.8|205038.1|204948.1|9
1736957390000|2025-01-15 16:09:50|205040.5|204950.5|205036.1|204946.1|205040.8|204950.8|205036.1|204946.1|9
1736957400000|2025-01-15 16:10:00|205036.9|204946.9|205043.1|204953.1|205044.7|204954.7|205036.1|204946.1|5
1736957410000|2025-01-15 16:10:10|205045.6|204955.6|205103.4|205013.4|205104.7|205014.7|205045.6|204955.6|21
1736957420000|2025-01-15 16:10:20|205102.8|205012.8|205105.9|205015.9|205109.3|205019.3|205102.8|205012.8|11
1736957430000|2025-01-15 16:10:30|205108|205018|205101.5|205011.5|205111.6|205021.6|205100|205010|11
1736957440000|2025-01-15 16:10:40|205101.6|205011.6|205101.7|205011.7|205101.7|205011.7|205101.6|205011.6|2
1736957450000|2025-01-15 16:10:50|205102.6|205012.6|205103.6|205013.6|205110.4|205020.4|205098|205008|6
1736957460000|2025-01-15 16:11:00|205105|205015|205103.1|205013.1|205105|205015|205100.1|205010.1|9
1736957470000|2025-01-15 16:11:10|205102.9|205012.9|205104.9|205014.9|205112.6|205022.6|205100|205010|12
1736957480000|2025-01-15 16:11:20|205104.6|205014.6|205122.3|205032.3|205124.6|205034.6|205104.5|205014.5|8
1736957490000|2025-01-15 16:11:30|205122.4|205032.4|205125.6|205035.6|205125.6|205035.6|205122.4|205032.4|9
1736957500000|2025-01-15 16:11:40|205124.5|205034.5|205121.3|205031.3|205125.9|205035.9|205119.5|205029.5|13
1736957510000|2025-01-15 16:11:50|205123.6|205033.6|205119|205029|205124.8|205034.8|205114|205024|11
1736957520000|2025-01-15 16:12:00|205116.6|205026.6|205107.6|205017.6|205116.6|205026.6|205089.1|204999.1|10
1736957530000|2025-01-15 16:12:10|205113|205023|205166.4|205076.4|205168.5|205091.1|205113|205023|35
1736957540000|2025-01-15 16:12:20|205165.4|205075.4|205171.5|205081.5|205172.9|205082.9|205165.4|205075.4|14
1736957550000|2025-01-15 16:12:30|205171.7|205081.7|205174.5|205084.5|205174.5|205084.5|205171.7|205081.7|21
1736957560000|2025-01-15 16:12:40|205174.2|205084.2|205175.1|205085.1|205184.5|205094.5|205174.2|205084.2|21
1736957570000|2025-01-15 16:12:50|205171.1|205081.1|205143.4|205053.4|205171.1|205081.1|205141.1|205051.1|29
1736957580000|2025-01-15 16:13:00|205139.4|205049.4|205146.6|205056.6|205147.9|205057.9|205132.9|205042.9|22
1736957590000|2025-01-15 16:13:10|205150.2|205060.2|205150.4|205060.4|205151.8|205061.8|205144.6|205054.6|20
1736957600000|2025-01-15 16:13:20|205151.3|205061.3|205152.2|205062.2|205153.8|205063.8|205146.2|205056.2|22
1736957610000|2025-01-15 16:13:30|205150.2|205060.2|205134.8|205044.8|205154.1|205064.1|205134.8|205044.8|16
1736957620000|2025-01-15 16:13:40|205139.8|205049.8|205114|205024|205147.5|205057.5|205112.3|205022.3|25
1736957630000|2025-01-15 16:13:50|205115.7|205025.7|205116.8|205026.8|205118.1|205028.1|205112|205022|14
1736957640000|2025-01-15 16:14:00|205119.3|205029.3|205058.3|205008.3|205124.8|205034.8|205058.3|205008.3|17
1736957650000|2025-01-15 16:14:10|205058.6|205008.6|205080.6|204990.6|205082.4|205012.2|205058.6|204985.8|14
1736957660000|2025-01-15 16:14:20|205082|204992|205083|204993|205083.2|204993.2|205076.8|204986.8|21
1736957670000|2025-01-15 16:14:30|205081.3|204991.3|205059.3|204969.3|205081.3|204991.3|205059.3|204969.3|17
1736957680000|2025-01-15 16:14:40|205060.2|204970.2|205022.5|204932.5|205060.2|204970.2|205006|204916|24
1736957690000|2025-01-15 16:14:50|205015.8|204925.8|205016.1|204926.1|205024.7|204934.7|205011.5|204921.5|25
1736957700000|2025-01-15 16:15:00|205013.9|204923.9|205050.3|204960.3|205054.2|204964.2|205005.6|204915.6|27
1736957710000|2025-01-15 16:15:10|205049.5|204959.5|205030.9|204940.9|205056.9|204966.9|205030.9|204940.9|20
1736957720000|2025-01-15 16:15:20|205030.7|204940.7|205050.7|204960.7|205050.7|204960.7|205030.5|204940.5|27
1736957730000|2025-01-15 16:15:30|205052.7|204962.7|205044.7|204954.7|205052.7|204962.7|205014.4|204924.4|31
1736957740000|2025-01-15 16:15:40|205036|204946|205033.9|204943.9|205047.5|204957.5|205031|204941|26
1736957750000|2025-01-15 16:15:50|205033.6|204943.6|205039.6|204949.6|205039.6|204949.6|205033.6|204943.6|8
1736957760000|2025-01-15 16:16:00|205040.6|204950.6|205029|204939|205046.9|204956.9|205028.8|204938.8|20
1736957770000|2025-01-15 16:16:10|205031.9|204941.9|205054.5|204964.5|205058.4|204968.4|205022.1|204932.1|24
1736957780000|2025-01-15 16:16:20|205058.7|204968.7|205068.5|204978.5|205069.8|204979.8|205048.7|204958.7|26
1736957790000|2025-01-15 16:16:30|205068.3|204978.3|204982.1|204932.1|205068.3|204978.3|204982.1|204932.1|21
1736957800000|2025-01-15 16:16:40|204981.5|204931.5|204928|204838|204991.2|204931.5|204918.5|204828.5|30
1736957810000|2025-01-15 16:16:50|204926.5|204836.5|204904.1|204814.1|204927|204837|204902.2|204812.2|19
1736957820000|2025-01-15 16:17:00|204907.3|204817.3|204943.6|204853.6|204945.3|204855.3|204895.1|204805.1|24
1736957830000|2025-01-15 16:17:10|204945.2|204855.2|204920.2|204830.2|204946.8|204856.8|204918.8|204828.8|15
1736957840000|2025-01-15 16:17:20|204920|204830|204920|204830|204920|204830|204920|204830|1
1736957850000|2025-01-15 16:17:30|204920.1|204830.1|204920.4|204830.4|204920.4|204830.4|204920.1|204830.1|2
1736957860000|2025-01-15 16:17:40|204923.3|204833.3|204919.4|204829.4|204924.7|204834.7|204919.4|204829.4|9
1736957870000|2025-01-15 16:17:50|204917.9|204827.9|204919.4|204829.4|204919.7|204829.7|204916.5|204826.5|5
1736957880000|2025-01-15 16:18:00|204918.1|204828.1|204921.7|204831.7|204923.4|204833.4|204918.1|204828.1|9
1736957890000|2025-01-15 16:18:10|204922|204832|204921.8|204831.8|204923.3|204833.3|204920.5|204830.5|7
1736957900000|2025-01-15 16:18:20|204923.2|204833.2|204921.3|204831.3|204923.5|204833.5|204920|204830|8
1736957910000|2025-01-15 16:18:30|204922.8|204832.8|204924.5|204834.5|204926.6|204836.6|204922.8|204832.8|4
1736957920000|2025-01-15 16:18:40|204924.8|204834.8|204913.8|204823.8|204924.8|204834.8|204913.8|204823.8|9
1736957930000|2025-01-15 16:18:50|204914.4|204824.4|204944.5|204854.5|204944.5|204854.5|204914.4|204824.4|3
1736957940000|2025-01-15 16:19:00|204942.8|204852.8|204957.4|204867.4|204958.4|204868.4|204942.8|204852.8|26
1736957950000|2025-01-15 16:19:10|204957.9|204867.9|204958.4|204868.4|204958.4|204868.4|204952.1|204862.1|15
1736957960000|2025-01-15 16:19:20|204957.1|204867.1|204925.4|204835.4|204957.1|204867.1|204924.9|204834.9|17
1736957970000|2025-01-15 16:19:30|204927.4|204837.4|204934.4|204844.4|204954.8|204864.8|204925.8|204835.8|13
1736957980000|2025-01-15 16:19:40|204933.1|204843.1|204930.7|204840.7|204933.1|204843.1|204926.4|204836.4|22
1736957990000|2025-01-15 16:19:50|204931.2|204841.2|204927.7|204837.7|204931.2|204841.2|204926.6|204836.6|7
1736958000000|2025-01-15 16:20:00|204927.4|204837.4|204922.2|204832.2|204927.5|204837.5|204920|204830|9
1736958010000|2025-01-15 16:20:10|204921.7|204831.7|204926.3|204836.3|204927.2|204845|204892.9|204825.4|13
1736958020000|2025-01-15 16:20:20|204929.4|204839.4|204928.8|204838.8|204932.8|204842.8|204928.8|204838.8|10
1736958030000|2025-01-15 16:20:30|204928.5|204838.5|204969.2|204879.2|204974.2|204884.2|204928.5|204838.5|12
1736958040000|2025-01-15 16:20:40|204969.1|204879.1|204962.5|204872.5|204969.1|204879.1|204958.3|204868.3|9
1736958050000|2025-01-15 16:20:50|204960|204870|204895.6|204805.6|204960|204870|204895.6|204805.6|23
1736958060000|2025-01-15 16:21:00|204887.4|204797.4|204878.7|204788.7|204889|204799|204874.4|204784.4|22
1736958070000|2025-01-15 16:21:10|204876.2|204786.2|204880.2|204790.2|204884.2|204794.2|204876.2|204786.2|6
1736958080000|2025-01-15 16:21:20|204882.8|204792.8|204871.1|204781.1|204890.4|204800.4|204836.6|204746.6|24
1736958090000|2025-01-15 16:21:30|204868.4|204778.4|204875.6|204785.6|204905|204815|204868.4|204778.4|24
1736958100000|2025-01-15 16:21:40|204876.9|204786.9|204872.3|204782.3|204879.3|204789.3|204869.7|204779.7|10
1736958110000|2025-01-15 16:21:50|204872.4|204782.4|204875.1|204785.1|204885|204795|204872.4|204782.4|17
1736958120000|2025-01-15 16:22:00|204872.7|204782.7|204870.9|204780.9|204874.1|204784.1|204869.1|204779.1|10
1736958130000|2025-01-15 16:22:10|204871|204781|204875.1|204785.1|204875.1|204785.1|204870.3|204780.3|7
1736958140000|2025-01-15 16:22:20|204874.6|204784.6|204878.2|204788.2|204878.2|204788.2|204874.6|204784.6|7
1736958150000|2025-01-15 16:22:30|204876.8|204786.8|204872.9|204782.9|204876.8|204786.8|204872.9|204782.9|9
1736958160000|2025-01-15 16:22:40|204869.5|204779.5|204827.3|204737.3|204872.4|204782.4|204826.1|204736.1|11
1736958170000|2025-01-15 16:22:50|204827.5|204737.5|204823.8|204733.8|204831|204741|204815.9|204725.9|23
1736958180000|2025-01-15 16:23:00|204824.1|204734.1|204833.1|204743.1|204833.1|204743.1|204818.7|204728.7|12
1736958190000|2025-01-15 16:23:10|204834.9|204744.9|204866.8|204776.8|204869.2|204779.2|204833.4|204743.4|17
1736958200000|2025-01-15 16:23:20|204865.3|204775.3|204868.9|204778.9|204871|204781|204860|204770|28
1736958210000|2025-01-15 16:23:30|204867.4|204777.4|204872.7|204782.7|204872.7|204782.7|204866.1|204776.1|12
1736958220000|2025-01-15 16:23:40|204872.9|204782.9|204871.7|204781.7|204877.5|204787.5|204871.3|204781.3|6
1736958230000|2025-01-15 16:23:50|204868.2|204778.2|204874.4|204784.4|204874.4|204784.4|204868.2|204778.2|6
1736958240000|2025-01-15 16:24:00|204875.7|204785.7|204883.5|204793.5|204887.2|204797.2|204871|204781|27
1736958250000|2025-01-15 16:24:10|204878.4|204788.4|204882|204792|204883.8|204793.8|204878.4|204788.4|25
1736958260000|2025-01-15 16:24:20|204880.7|204790.7|204906.7|204816.7|204906.7|204816.7|204880.7|204790.7|20
1736958270000|2025-01-15 16:24:30|204914.7|204824.7|204947.2|204857.2|204949.4|204859.4|204910.2|204820.2|21
1736958280000|2025-01-15 16:24:40|204948.8|204858.8|204965.5|204875.5|204965.5|204875.5|204943.3|204853.3|16
1736958290000|2025-01-15 16:24:50|204966.2|204876.2|204994.6|204904.6|205003.3|204913.3|204953.5|204863.5|16
1736958300000|2025-01-15 16:25:00|204993.3|204903.3|204989.9|204899.9|205000.1|204910.1|204984.5|204894.5|21
1736958310000|2025-01-15 16:25:10|204991.2|204901.2|205003.6|204913.6|205003.6|204913.6|204990.5|204900.5|27
1736958320000|2025-01-15 16:25:20|205003.4|204913.4|204998.8|204908.8|205006|204916|204997.9|204907.9|18
1736958330000|2025-01-15 16:25:30|204995.5|204905.5|204997.8|204907.8|204999.1|204909.1|204987.6|204897.6|26
1736958340000|2025-01-15 16:25:40|204999.2|204909.2|205001.5|204911.5|205001.5|204911.5|204995.6|204905.6|23
1736958350000|2025-01-15 16:25:50|205001.7|204911.7|205007.4|204917.4|205009.6|204919.6|205001.7|204911.7|22
1736958360000|2025-01-15 16:26:00|205009|204919|205008.7|204918.7|205010.9|204920.9|205005.3|204915.3|20
1736958370000|2025-01-15 16:26:10|205010.5|204920.5|205020.8|204930.8|205023.5|204933.5|205006.3|204916.3|14
1736958380000|2025-01-15 16:26:20|205019|204929|205025.3|204935.3|205025.3|204935.3|205019|204929|9
1736958390000|2025-01-15 16:26:30|205021.5|204931.5|205008.4|204918.4|205021.8|204931.8|205006.1|204916.1|6
1736958400000|2025-01-15 16:26:40|205010|204920|205008.5|204918.5|205011.4|204921.4|205008.4|204918.4|11
1736958410000|2025-01-15 16:26:50|205010.3|204920.3|205008.1|204918.1|205011.6|204921.6|205007.8|204917.8|12
1736958420000|2025-01-15 16:27:00|205007.9|204917.9|205003.8|204913.8|205007.9|204917.9|205002.9|204912.9|12
1736958430000|2025-01-15 16:27:10|205003.4|204913.4|204955.5|204865.5|205003.7|204913.7|204955.5|204865.5|15
1736958440000|2025-01-15 16:27:20|204962.2|204872.2|204956.2|204866.2|204964.3|204874.3|204956.1|204866.1|28
1736958450000|2025-01-15 16:27:30|204958.6|204868.6|204913.4|204823.4|204963.3|204873.3|204910.1|204820.1|13
1736958460000|2025-01-15 16:27:40|204913.8|204823.8|204909.7|204819.7|204915.3|204825.3|204906.4|204816.4|19
1736958470000|2025-01-15 16:27:50|204912.8|204822.8|204917.3|204827.3|204917.8|204827.8|204908.1|204818.1|27
1736958480000|2025-01-15 16:28:00|204917.2|204827.2|204900.2|204810.2|204917.2|204827.2|204883.6|204793.6|25
1736958490000|2025-01-15 16:28:10|204900.1|204810.1|204922.2|204832.2|204922.8|204832.8|204900.1|204810.1|24
1736958500000|2025-01-15 16:28:20|204918.4|204828.4|204923.1|204833.1|204923.1|204833.1|204916.7|204826.7|15
1736958510000|2025-01-15 16:28:30|204919|204829|204939.4|204849.4|204943.4|204853.4|204919|204829|10
1736958520000|2025-01-15 16:28:40|204940.7|204850.7|204945.3|204855.3|204945.3|204855.3|204939.5|204849.5|11
1736958530000|2025-01-15 16:28:50|204943|204853|204878.1|204788.1|204944.6|204854.6|204877|204787|19
1736958540000|2025-01-15 16:29:00|204876.8|204786.8|204875.2|204785.2|204878.7|204788.7|204874|204784|21
1736958550000|2025-01-15 16:29:10|204874.7|204784.7|204875.9|204785.9|204878.2|204788.2|204871.9|204781.9|18
1736958560000|2025-01-15 16:29:20|204874.3|204784.3|204879.2|204789.2|204879.4|204789.4|204871.9|204781.9|12
1736958570000|2025-01-15 16:29:30|204879.1|204789.1|204883.8|204793.8|204887|204797|204877|204787|22
1736958580000|2025-01-15 16:29:40|204883.5|204793.5|204879.3|204789.3|204883.5|204793.5|204875.3|204785.3|16
1736958590000|2025-01-15 16:29:50|204881.1|204791.1|204878|204788|204883.3|204793.3|204876.2|204786.2|17
1736958600000|2025-01-15 16:30:00|204880.6|204790.6|204878.5|204788.5|204883|204793|204878|204788|16
1736958610000|2025-01-15 16:30:10|204883.1|204793.1|204912.5|204822.5|204925.1|204835.1|204880.8|204790.8|30
1736958620000|2025-01-15 16:30:20|204909.7|204819.7|204892.7|204802.7|204909.7|204819.7|204892.7|204802.7|20
1736958630000|2025-01-15 16:30:30|204891.9|204801.9|204897.6|204807.6|204899.2|204809.2|204889.4|204799.4|23
1736958640000|2025-01-15 16:30:40|204896.7|204806.7|204876.5|204786.5|204896.7|204806.7|204874.7|204784.7|22
1736958650000|2025-01-15 16:30:50|204878.3|204788.3|204874.8|204784.8|204879.4|204789.4|204874.6|204784.6|23
1736958660000|2025-01-15 16:31:00|204875.8|204785.8|204880.8|204790.8|204916.6|204826.6|204874.8|204784.8|30
1736958670000|2025-01-15 16:31:10|204882.8|204792.8|204881.8|204791.8|204884.3|204794.3|204879.4|204789.4|14
1736958680000|2025-01-15 16:31:20|204881|204791|204953.5|204863.5|204953.5|204863.5|204881|204791|23
1736958690000|2025-01-15 16:31:30|204953.6|204863.6|204957.1|204867.1|204957.3|204867.3|204951|204861|16
1736958700000|2025-01-15 16:31:40|204956.2|204866.2|204950.3|204900.3|204958.8|204900.3|204949|204866.2|5
1736958710000|2025-01-15 16:31:50|204952.1|204902.1|205005.2|204915.2|205019.1|204929.1|204952.1|204899.5|24
1736958720000|2025-01-15 16:32:00|205005.8|204915.8|204981.4|204891.4|205007.9|204917.9|204973.8|204883.8|24
1736958730000|2025-01-15 16:32:10|204978.4|204888.4|204983.4|204893.4|204987.5|204897.5|204969.7|204879.7|14
1736958740000|2025-01-15 16:32:20|204983.5|204893.5|205006.3|204916.3|205006.3|204916.3|204982.3|204892.3|13
1736958750000|2025-01-15 16:32:30|205007.8|204917.8|205013.6|204923.6|205014|204924|205002.6|204912.6|25
1736958760000|2025-01-15 16:32:40|205010.8|204920.8|205011.5|204921.5|205013.4|204923.4|205008.8|204918.8|24
1736958770000|2025-01-15 16:32:50|205010.5|204920.5|205047.3|204957.3|205053.1|204963.1|205010.5|204920.5|23
1736958780000|2025-01-15 16:33:00|205048.3|204958.3|205031.7|204941.7|205055.8|204965.8|205030.3|204940.3|28
1736958790000|2025-01-15 16:33:10|205033.2|204943.2|205044.5|204954.5|205047|204957|205026.9|204936.9|25
1736958800000|2025-01-15 16:33:20|205040.6|204950.6|205041|204951|205049.1|204959.1|205038.6|204948.6|26
1736958810000|2025-01-15 16:33:30|205037.5|204947.5|205045.9|204955.9|205076|204986|205037.5|204947.5|28
1736958820000|2025-01-15 16:33:40|205047.7|204957.7|205078.8|204988.8|205093|205003|205047.7|204957.7|23
1736958830000|2025-01-15 16:33:50|205082.5|204992.5|205099.8|205009.8|205120.6|205030.6|205077.5|204987.5|21
1736958840000|2025-01-15 16:34:00|205097.6|205007.6|205118.7|205028.7|205118.7|205028.7|205094.9|205004.9|27
1736958850000|2025-01-15 16:34:10|205119.8|205029.8|205118.5|205028.5|205120.4|205030.4|205117.6|205027.6|11
1736958860000|2025-01-15 16:34:20|205116.9|205026.9|205111.8|205021.8|205116.9|205026.9|205107.6|205017.6|10
1736958870000|2025-01-15 16:34:30|205113.8|205023.8|205213.5|205123.5|205214.6|205124.6|205113.5|205023.5|17
1736958880000|2025-01-15 16:34:40|205210.4|205120.4|205189.3|205099.3|205211.2|205121.2|205186.7|205096.7|18
1736958890000|2025-01-15 16:34:50|205191.6|205101.6|205176.2|205086.2|205202.1|205112.1|205176.2|205086.2|8
1736958900000|2025-01-15 16:35:00|205177.5|205087.5|205179.6|205089.6|205189.4|205099.4|205177.2|205087.2|27
1736958910000|2025-01-15 16:35:10|205177|205087|205181.1|205091.1|205185.6|205095.6|205174|205084|19
1736958920000|2025-01-15 16:35:20|205182.8|205092.8|205177.5|205087.5|205190.4|205100.4|205177.5|205087.5|21
1736958930000|2025-01-15 16:35:30|205179|205089|205128|205038|205181.2|205091.2|205124.9|205034.9|23
1736958940000|2025-01-15 16:35:40|205127.3|205037.3|205135.5|205045.5|205144.3|205054.3|205127.3|205037.3|22
1736958950000|2025-01-15 16:35:50|205132.2|205042.2|205132.7|205042.7|205138.7|205048.7|205126.4|205036.4|20
1736958960000|2025-01-15 16:36:00|205134.5|205044.5|205134.5|205044.5|205137.7|205047.7|205129.6|205039.6|17
1736958970000|2025-01-15 16:36:10|205132.5|205042.5|205102.8|205012.8|205132.5|205042.5|205098.4|205008.4|17
1736958980000|2025-01-15 16:36:20|205102.1|205012.1|205094.3|205004.3|205102.1|205012.1|205080.7|204990.7|13
1736958990000|2025-01-15 16:36:30|205091.3|205001.3|205046.9|204956.9|205091.3|205001.3|205034.1|204944.1|20
1736959000000|2025-01-15 16:36:40|205048.5|204958.5|205049.4|204959.4|205055.5|204965.5|205047.5|204957.5|13
1736959010000|2025-01-15 16:36:50|205049.2|204959.2|205068.7|204978.7|205070.8|204980.8|205047.6|204957.6|20
1736959020000|2025-01-15 16:37:00|205070.8|204980.8|205035|204945|205070.8|204980.8|205035|204945|27
1736959030000|2025-01-15 16:37:10|205031.5|204941.5|205041.3|204951.3|205041.3|204951.3|205031.5|204941.5|13
1736959040000|2025-01-15 16:37:20|205041.1|204951.1|205048.5|204958.5|205050.2|204960.2|205039.7|204949.7|7
1736959050000|2025-01-15 16:37:30|205053|204963|205070.4|204980.4|205073.2|204983.2|205049.3|204959.3|15
1736959060000|2025-01-15 16:37:40|205070|204980|205069.5|204979.5|205071.3|204981.3|205069.3|204979.3|5
1736959070000|2025-01-15 16:37:50|205071.1|204981.1|205051.2|204961.2|205073.8|204983.8|205051.1|204961.1|11
1736959080000|2025-01-15 16:38:00|205051.4|204961.4|205048.3|204958.3|205051.5|204961.5|205045.8|204955.8|26
1736959090000|2025-01-15 16:38:10|205049.3|204959.3|205046.6|204956.6|205049.3|204959.3|205044.6|204954.6|11
1736959100000|2025-01-15 16:38:20|205048.2|204958.2|205047.3|204957.3|205050.1|204960.1|205046.5|204956.5|9
1736959110000|2025-01-15 16:38:30|205048.3|204958.3|205077.5|204987.5|205082.3|204992.3|205047.1|204957.1|27
1736959120000|2025-01-15 16:38:40|205080|204990|205086.9|204996.9|205086.9|204996.9|205080|204990|8
1736959130000|2025-01-15 16:38:50|205085.3|204995.3|205090.1|205000.1|205090.1|205000.1|205085.3|204995.3|9
1736959140000|2025-01-15 16:39:00|205089.7|204999.7|205080.1|204990.1|205089.7|204999.7|205080.1|204990.1|17
1736959150000|2025-01-15 16:39:10|205082.3|204992.3|205079.1|204989.1|205082.3|204992.3|205077.9|204987.9|17
1736959160000|2025-01-15 16:39:20|205080.8|204990.8|205084.1|204994.1|205084.1|204994.1|205079|204989|11
1736959170000|2025-01-15 16:39:30|205083.6|204993.6|205083.3|204993.3|205089.2|204999.2|205083.3|204993.3|17
1736959180000|2025-01-15 16:39:40|205084.9|204994.9|205084.6|204994.6|205091.3|205001.3|205084.6|204994.6|10
1736959190000|2025-01-15 16:39:50|205082|204992|205087.2|204997.2|205087.2|204997.2|205082|204992|10
1736959200000|2025-01-15 16:40:00|205088|204998|205087.7|204997.7|205088|204998|205080.6|204990.6|11
1736959210000|2025-01-15 16:40:10|205087.5|204997.5|205078.2|204988.2|205087.5|204997.5|205078.2|204988.2|6
1736959220000|2025-01-15 16:40:20|205077.9|204987.9|205078.2|204988.2|205078.2|204988.2|205077.6|204987.6|3
1736959230000|2025-01-15 16:40:30|205076.9|204986.9|205051.5|204961.5|205076.9|204986.9|205048|204958|22
1736959240000|2025-01-15 16:40:40|205053.4|204963.4|205053.2|204963.2|205055.3|204965.3|205046.8|204956.8|17
1736959250000|2025-01-15 16:40:50|205071.3|204981.3|205094.7|205004.7|205094.7|205004.7|205071.3|204981.3|12
1736959260000|2025-01-15 16:41:00|205090.3|205000.3|205090.1|205000.1|205091.1|205001.1|205089.1|204999.1|17
1736959270000|2025-01-15 16:41:10|205089.1|204999.1|205091.2|205001.2|205091.6|205001.6|205087.2|204997.2|11
1736959280000|2025-01-15 16:41:20|205091.5|205001.5|205065.7|204975.7|205092.2|205002.2|205061.8|204971.8|20
1736959290000|2025-01-15 16:41:30|205065.3|204975.3|205057.7|204967.7|205070.1|204980.1|205055.8|204965.8|16
1736959300000|2025-01-15 16:41:40|205053.4|204963.4|205021.5|204931.5|205053.4|204963.4|205020.8|204930.8|14
1736959310000|2025-01-15 16:41:50|205018.7|204928.7|205030.1|204940.1|205030.4|204940.4|205004|204914|23
1736959320000|2025-01-15 16:42:00|205028.5|204938.5|205007|204917|205031.6|204941.6|205003.9|204913.9|15
1736959330000|2025-01-15 16:42:10|205008.6|204918.6|204996.1|204906.1|205008.6|204918.6|204993.6|204903.6|15
1736959340000|2025-01-15 16:42:20|204995.1|204905.1|204997.5|204907.5|205000.7|204910.7|204993.7|204903.7|26
1736959350000|2025-01-15 16:42:30|204997.1|204907.1|204992.9|204902.9|204997.1|204907.1|204992.9|204902.9|4
1736959360000|2025-01-15 16:42:40|204991.3|204901.3|204987|204897|204991.3|204901.3|204987|204897|4
1736959370000|2025-01-15 16:42:50|204986.6|204896.6|204987|204897|204987|204897|204986.2|204896.2|4
1736959380000|2025-01-15 16:43:00|204986.7|204896.7|205022.8|204932.8|205024.4|204934.4|204986.7|204896.7|13
1736959390000|2025-01-15 16:43:10|205021.5|204931.5|205031|204941|205031|204941|205021.5|204931.5|7
1736959400000|2025-01-15 16:43:20|205031.1|204941.1|205065.1|204975.1|205072.2|204982.2|205027.6|204937.6|27
1736959410000|2025-01-15 16:43:30|205063.7|204973.7|205068.7|204978.7|205079.7|204989.7|205063.7|204973.7|21
1736959420000|2025-01-15 16:43:40|205071.2|204981.2|205078.7|204988.7|205087.5|204997.5|205069.7|204979.7|23
1736959430000|2025-01-15 16:43:50|205077.1|204987.1|205074.8|204984.8|205085.5|204995.5|205073.5|204983.5|18
1736959440000|2025-01-15 16:44:00|205074.3|204984.3|205085.7|204995.7|205085.8|204995.8|205065.8|204975.8|24
1736959450000|2025-01-15 16:44:10|205089.5|204999.5|205091.2|205001.2|205098.6|205008.6|205087.1|204997.1|27
1736959460000|2025-01-15 16:44:20|205088.3|204998.3|205071|204981|205091.3|205001.3|205070.5|204980.5|25
1736959470000|2025-01-15 16:44:30|205072.2|204982.2|205070.7|204980.7|205076.4|204986.4|205068.1|204978.1|16
1736959480000|2025-01-15 16:44:40|205072.6|204982.6|205074.8|204984.8|205081.3|204991.3|205072.1|204982.1|17
1736959490000|2025-01-15 16:44:50|205074.1|204984.1|205083.9|204993.9|205084.9|204994.9|205074.1|204984.1|5
1736959500000|2025-01-15 16:45:00|205083.5|204993.5|205040.3|204950.3|205083.5|204993.5|205034.8|204944.8|29
1736959510000|2025-01-15 16:45:10|205039.8|204949.8|205040.8|204950.8|205040.9|204950.9|205035.8|204945.8|15
1736959520000|2025-01-15 16:45:20|205040.9|204950.9|205038.1|204948.1|205040.9|204950.9|205038.1|204948.1|7
1736959530000|2025-01-15 16:45:30|205038.4|204948.4|205038.8|204948.8|205039.7|204949.7|205037.3|204947.3|6
1736959540000|2025-01-15 16:45:40|205038.5|204948.5|205037.3|204947.3|205040.3|204950.3|205035.5|204945.5|10
1736959550000|2025-01-15 16:45:50|205035.2|204945.2|205036.2|204946.2|205054.6|204964.6|205032.4|204942.4|22
1736959560000|2025-01-15 16:46:00|205035.8|204945.8|205036.4|204946.4|205037.1|204947.1|205035.8|204945.8|12
1736959570000|2025-01-15 16:46:10|205036.1|204946.1|205038.7|204948.7|205042.2|204952.2|205014.2|204924.2|18
1736959580000|2025-01-15 16:46:20|205041.5|204951.5|205025.6|204935.6|205041.5|204951.5|205024.9|204934.9|13
1736959590000|2025-01-15 16:46:30|205027.2|204937.2|205025.9|204935.9|205039.9|204949.9|205024.5|204934.5|21
1736959600000|2025-01-15 16:46:40|205024.9|204934.9|205009.6|204919.6|205025.9|204935.9|205008.2|204918.2|16
1736959610000|2025-01-15 16:46:50|205012.2|204922.2|205005.7|204915.7|205016.6|204926.6|205005.7|204915.7|27
1736959620000|2025-01-15 16:47:00|205004.3|204914.3|205010.1|204920.1|205010.1|204920.1|204997.9|204907.9|17
1736959630000|2025-01-15 16:47:10|205009.4|204919.4|205024.4|204934.4|205024.4|204934.4|205001|204911|19
1736959640000|2025-01-15 16:47:20|205024.9|204934.9|205027.2|204937.2|205034.3|204944.3|205024.9|204934.9|21
1736959650000|2025-01-15 16:47:30|205023.2|204933.2|204964.9|204874.9|205023.2|204933.2|204952.4|204862.4|25
1736959660000|2025-01-15 16:47:40|204966|204876|204966.3|204876.3|204966.3|204876.3|204958.9|204868.9|13
1736959670000|2025-01-15 16:47:50|204963.8|204873.8|204904.5|204814.5|204963.8|204873.8|204897.9|204807.9|11
1736959680000|2025-01-15 16:48:00|204904.1|204814.1|204878.1|204788.1|204904.1|204814.1|204878.1|204788.1|9
1736959690000|2025-01-15 16:48:10|204877.9|204787.9|204899.7|204809.7|204907.7|204817.7|204874.1|204784.1|17
1736959700000|2025-01-15 16:48:20|204897.4|204807.4|204891|204801|204904.1|204814.1|204890.2|204800.2|8
1736959710000|2025-01-15 16:48:30|204917.5|204827.5|204950.4|204860.4|204955.2|204865.2|204917.5|204827.5|25
1736959720000|2025-01-15 16:48:40|204984.7|204894.7|204982.5|204892.5|204990.4|204900.4|204975.5|204885.5|16
1736959730000|2025-01-15 16:48:50|204980.3|204890.3|204989.6|204899.6|204989.6|204899.6|204975.4|204885.4|8
1736959740000|2025-01-15 16:49:00|204989.5|204899.5|204977.4|204887.4|204991.2|204901.2|204977.4|204887.4|19
1736959750000|2025-01-15 16:49:10|204976.8|204886.8|204982.8|204892.8|204988.4|204898.4|204975.5|204885.5|17
1736959760000|2025-01-15 16:49:20|204981.2|204891.2|204983|204893|204985|204895|204977.5|204887.5|8
1736959770000|2025-01-15 16:49:30|204982|204892|204989.7|204899.7|204989.7|204899.7|204980.2|204890.2|12
1736959780000|2025-01-15 16:49:40|204989.5|204899.5|204977.7|204887.7|204989.5|204899.5|204977.7|204887.7|8
1736959790000|2025-01-15 16:49:50|204972.8|204882.8|204978.1|204888.1|204982.2|204892.2|204972.2|204882.2|7
1736959800000|2025-01-15 16:50:00|204981.5|204891.5|204980|204890|204984|204894|204977.7|204887.7|12
1736959810000|2025-01-15 16:50:10|204979.8|204889.8|204968.5|204878.5|204982.3|204892.3|204968.5|204878.5|16
1736959820000|2025-01-15 16:50:20|204969.5|204879.5|204953.7|204863.7|204979.3|204889.3|204953.7|204863.7|17
1736959830000|2025-01-15 16:50:30|204950.9|204860.9|204946.8|204856.8|204951.9|204861.9|204946.8|204856.8|14
1736959840000|2025-01-15 16:50:40|204948.4|204858.4|204947.6|204857.6|204948.4|204858.4|204944.6|204854.6|14
1736959850000|2025-01-15 16:50:50|204923|204833|204953.7|204863.7|204953.9|204863.9|204923|204833|13
1736959860000|2025-01-15 16:51:00|204952.1|204862.1|204955.6|204865.6|204959|204869|204949.9|204859.9|11
1736959870000|2025-01-15 16:51:10|204955.8|204865.8|204955.6|204865.6|204955.8|204865.8|204955.6|204865.6|2
1736959880000|2025-01-15 16:51:20|204956.6|204866.6|204957.3|204867.3|204962.5|204872.5|204955.5|204865.5|15
1736959890000|2025-01-15 16:51:30|204957.4|204867.4|204953.5|204863.5|204968.9|204878.9|204952.1|204862.1|21
1736959900000|2025-01-15 16:51:40|204952.7|204862.7|204951.2|204861.2|204957.3|204867.3|204951.2|204861.2|15
1736959910000|2025-01-15 16:51:50|204950.8|204860.8|204952.7|204862.7|204952.9|204862.9|204950|204860|6
1736959920000|2025-01-15 16:52:00|204950.5|204860.5|204951.3|204861.3|204962|204872|204949.3|204859.3|24
1736959930000|2025-01-15 16:52:10|204951.1|204861.1|204950.9|204860.9|204952.4|204862.4|204950.4|204860.4|12
1736959940000|2025-01-15 16:52:20|204951|204861|204947|204857|204951.8|204861.8|204945.1|204855.1|11
1736959950000|2025-01-15 16:52:30|204945.8|204855.8|204937.3|204847.3|204945.8|204855.8|204936.1|204846.1|11
1736959960000|2025-01-15 16:52:40|204936.5|204846.5|204913.5|204823.5|204937.5|204847.5|204911.7|204821.7|17
1736959970000|2025-01-15 16:52:50|204912.5|204822.5|204925.7|204835.7|204932.8|204842.8|204912.5|204822.5|19
1736959980000|2025-01-15 16:53:00|204924|204834|204910.9|204820.9|204924|204834|204910.9|204820.9|16
1736959990000|2025-01-15 16:53:10|204911|204821|204895.6|204805.6|204913.1|204823.1|204889.5|204799.5|19
1736960000000|2025-01-15 16:53:20|204893.7|204803.7|204903.5|204813.5|204903.5|204813.5|204893.7|204803.7|10
1736960010000|2025-01-15 16:53:30|204902.9|204812.9|204903.9|204813.9|204921.4|204831.4|204902.9|204812.9|30
1736960020000|2025-01-15 16:53:40|204906.4|204816.4|204904.6|204814.6|204906.4|204816.4|204904.3|204814.3|19
1736960030000|2025-01-15 16:53:50|204906.1|204816.1|204904|204814|204906.5|204816.5|204898.4|204808.4|11
1736960040000|2025-01-15 16:54:00|204904.8|204814.8|204902.3|204812.3|204908.1|204818.1|204901.6|204811.6|13
1736960050000|2025-01-15 16:54:10|204903.1|204813.1|204900.8|204810.8|204911.8|204821.8|204900.8|204810.8|13
1736960060000|2025-01-15 16:54:20|204901.7|204811.7|204897.1|204807.1|204903.8|204813.8|204897.1|204807.1|7
1736960070000|2025-01-15 16:54:30|204898.4|204808.4|204896.9|204806.9|204929|204839|204896.2|204806.2|18
1736960080000|2025-01-15 16:54:40|204896|204806|204852.6|204762.6|204899|204809|204851.1|204761.1|17
1736960090000|2025-01-15 16:54:50|204856.3|204766.3|204865.9|204775.9|204865.9|204775.9|204856.3|204766.3|13
1736960100000|2025-01-15 16:55:00|204860.8|204770.8|204855.6|204765.6|204863|204773|204855.6|204765.6|13
1736960110000|2025-01-15 16:55:10|204857.7|204767.7|204867.7|204777.7|204867.7|204777.7|204857.7|204767.7|21
1736960120000|2025-01-15 16:55:20|204866.5|204776.5|204874|204784|204891.8|204801.8|204864.6|204774.6|25
1736960130000|2025-01-15 16:55:30|204872.3|204782.3|204870.2|204780.2|204873.9|204783.9|204870.2|204780.2|8
1736960140000|2025-01-15 16:55:40|204869.6|204779.6|204873.6|204783.6|204876.7|204786.7|204869.2|204779.2|15
1736960150000|2025-01-15 16:55:50|204871.2|204781.2|204878.2|204788.2|204878.6|204788.6|204869.8|204779.8|19
1736960160000|2025-01-15 16:56:00|204876.6|204786.6|204838.3|204748.3|204876.6|204786.6|204838.3|204748.3|3
1736960170000|2025-01-15 16:56:10|204837.2|204747.2|204833.5|204743.5|204838.2|204748.2|204828|204738|16
1736960180000|2025-01-15 16:56:20|204831.7|204741.7|204837.1|204747.1|204838|204748|204831.7|204741.7|16
1736960190000|2025-01-15 16:56:30|204838.1|204748.1|204834.9|204744.9|204840.8|204750.8|204834.6|204744.6|23
1736960200000|2025-01-15 16:56:40|204837.1|204747.1|204830.3|204740.3|204839.2|204749.2|204828.6|204738.6|8
1736960210000|2025-01-15 16:56:50|204831.9|204741.9|204832.2|204742.2|204832.6|204742.6|204825.3|204735.3|12
1736960220000|2025-01-15 16:57:00|204829.2|204739.2|204841|204751|204841|204751|204827.4|204737.4|19
1736960230000|2025-01-15 16:57:10|204841.1|204751.1|204842.5|204752.5|204842.5|204752.5|204838.2|204748.2|19
1736960240000|2025-01-15 16:57:20|204842.9|204752.9|204837.4|204747.4|204855.6|204765.6|204834.6|204744.6|21
1736960250000|2025-01-15 16:57:30|204837|204747|204865.2|204775.2|204875.9|204785.9|204835.3|204745.3|18
1736960260000|2025-01-15 16:57:40|204867.5|204777.5|204868.7|204778.7|204868.7|204778.7|204865.3|204775.3|11
1736960270000|2025-01-15 16:57:50|204868.3|204778.3|204849.7|204759.7|204869.1|204779.1|204849.7|204759.7|14
1736960280000|2025-01-15 16:58:00|204845.4|204755.4|204834.1|204744.1|204846.7|204756.7|204831.9|204741.9|22
1736960290000|2025-01-15 16:58:10|204833.9|204743.9|204840.1|204750.1|204841.6|204751.6|204833.3|204743.3|23
1736960300000|2025-01-15 16:58:20|204839.8|204749.8|204846.5|204756.5|204846.5|204756.5|204837.4|204747.4|12
1736960310000|2025-01-15 16:58:30|204849|204759|204850.3|204760.3|204854.6|204764.6|204847.2|204757.2|18
1736960320000|2025-01-15 16:58:40|204851.1|204761.1|204843|204753|204851.1|204761.1|204843|204753|21
1736960330000|2025-01-15 16:58:50|204843.9|204753.9|204845.7|204755.7|204845.7|204755.7|204837.9|204747.9|19
1736960340000|2025-01-15 16:59:00|204843.8|204753.8|204845.3|204755.3|204848|204758|204843.8|204753.8|8
1736960350000|2025-01-15 16:59:10|204846.4|204756.4|204845.3|204755.3|204850.8|204760.8|204844.9|204754.9|12
1736960360000|2025-01-15 16:59:20|204842.5|204752.5|204845.7|204755.7|204847|204757|204842.5|204752.5|11
1736960370000|2025-01-15 16:59:30|204844.1|204754.1|204797.6|204707.6|204844.1|204754.1|204796.4|204706.4|7
1736960380000|2025-01-15 16:59:40|204797.2|204707.2|204798.6|204708.6|204801.2|204711.2|204797.2|204707.2|15
1736960390000|2025-01-15 16:59:50|204796.8|204706.8|204798.2|204708.2|204798.2|204708.2|204796.8|204706.8|2
1736960400000|2025-01-15 17:00:00|204798.1|204708.1|204802.3|204712.3|204816.2|204726.2|204798.1|204708.1|20
1736960410000|2025-01-15 17:00:10|204798.7|204708.7|204793.3|204703.3|204801.3|204711.3|204791|204701|16
1736960420000|2025-01-15 17:00:20|204793|204703|204777.8|204687.8|204793.7|204703.7|204767.6|204677.6|21
1736960430000|2025-01-15 17:00:30|204787.1|204697.1|204817.4|204727.4|204823.5|204733.5|204787.1|204697.1|26
1736960440000|2025-01-15 17:00:40|204819|204729|204798.3|204708.3|204821.1|204731.1|204796.6|204706.6|14
1736960450000|2025-01-15 17:00:50|204799|204709|204835.8|204745.8|204835.8|204745.8|204794.2|204704.2|17
1736960460000|2025-01-15 17:01:00|204836.2|204746.2|204823.1|204733.1|204837.4|204747.4|204819|204729|20
1736960470000|2025-01-15 17:01:10|204823.7|204733.7|204807.9|204717.9|204825.9|204735.9|204804|204714|16
1736960480000|2025-01-15 17:01:20|204805.5|204715.5|204789.8|204699.8|204805.5|204715.5|204786.4|204696.4|8
1736960490000|2025-01-15 17:01:30|204789|204699|204806.8|204716.8|204806.8|204716.8|204789|204699|18
1736960500000|2025-01-15 17:01:40|204802.4|204712.4|204796.1|204706.1|204806.8|204716.8|204796.1|204706.1|15
1736960510000|2025-01-15 17:01:50|204800.4|204710.4|204797.2|204707.2|204814.4|204724.4|204795.3|204705.3|16
1736960520000|2025-01-15 17:02:00|204795.9|204705.9|204790.8|204700.8|204799.7|204709.7|204789.1|204699.1|23
1736960530000|2025-01-15 17:02:10|204790.5|204700.5|204775.3|204685.3|204790.5|204700.5|204775.3|204685.3|14
1736960540000|2025-01-15 17:02:20|204772.7|204682.7|204772.8|204682.8|204775.9|204685.9|204770.5|204680.5|12
1736960550000|2025-01-15 17:02:30|204771.3|204681.3|204786.1|204696.1|204788.3|204698.3|204769.8|204679.8|16
1736960560000|2025-01-15 17:02:40|204786.3|204696.3|204766.2|204676.2|204786.3|204696.3|204764.9|204674.9|14
1736960570000|2025-01-15 17:02:50|204766.4|204676.4|204781.9|204691.9|204787.3|204697.3|204762.8|204672.8|13
1736960580000|2025-01-15 17:03:00|204790.3|204700.3|204778.3|204688.3|204790.3|204700.3|204778.3|204688.3|8
1736960590000|2025-01-15 17:03:10|204778.6|204688.6|204780.4|204690.4|204782.3|204692.3|204778.6|204688.6|6
1736960600000|2025-01-15 17:03:20|204780.1|204690.1|204795.9|204705.9|204804.4|204714.4|204780.1|204690.1|15
1736960610000|2025-01-15 17:03:30|204794.2|204704.2|204777|204687|204794.2|204704.2|204775.8|204685.8|14
1736960620000|2025-01-15 17:03:40|204775.8|204685.8|204775.3|204685.3|204778.4|204688.4|204773.9|204683.9|15
1736960630000|2025-01-15 17:03:50|204775.4|204685.4|204769.5|204679.5|204775.4|204685.4|204769.5|204679.5|4
1736960640000|2025-01-15 17:04:00|204769.9|204679.9|204773.6|204683.6|204776.1|204686.1|204769.9|204679.9|17
1736960650000|2025-01-15 17:04:10|204771.9|204681.9|204762.6|204672.6|204771.9|204681.9|204762.3|204672.3|4
1736960660000|2025-01-15 17:04:20|204760.2|204670.2|204739.3|204649.3|204760.2|204670.2|204737.6|204647.6|18
1736960670000|2025-01-15 17:04:30|204741.3|204651.3|204738.5|204648.5|204741.3|204651.3|204738.1|204648.1|7
1736960680000|2025-01-15 17:04:40|204736.7|204646.7|204744.5|204654.5|204747.8|204657.8|204736.5|204646.5|11
1736960690000|2025-01-15 17:04:50|204745.6|204655.6|204711.9|204621.9|204748|204658|204711.9|204621.9|16
1736960700000|2025-01-15 17:05:00|204710.4|204620.4|204717.2|204627.2|204742.8|204652.8|204687.1|204620.4|26
1736960710000|2025-01-15 17:05:10|204717.3|204627.3|204717.6|204627.6|204717.6|204627.6|204717.3|204627.3|4
1736960720000|2025-01-15 17:05:20|204722.3|204632.3|204717.1|204627.1|204722.3|204632.3|204717.1|204627.1|4
1736960730000|2025-01-15 17:05:30|204719|204629|204717.5|204627.5|204719|204629|204717.5|204627.5|2
1736960740000|2025-01-15 17:05:40|204719.7|204629.7|204725.5|204635.5|204726.7|204636.7|204719.7|204629.7|6
1736960750000|2025-01-15 17:05:50|204725.8|204635.8|204725.7|204635.7|204725.8|204635.8|204722.6|204632.6|6
1736960760000|2025-01-15 17:06:00|204724|204634|204725.4|204635.4|204725.7|204635.7|204722.6|204632.6|8
1736960770000|2025-01-15 17:06:10|204723.5|204633.5|204724.8|204634.8|204725|204635|204722.3|204632.3|11
1736960780000|2025-01-15 17:06:20|204723.5|204633.5|204725|204635|204725.3|204635.3|204721|204631|9
1736960790000|2025-01-15 17:06:30|204727|204637|204726.5|204636.5|204729|204639|204725.3|204635.3|8
1736960800000|2025-01-15 17:06:40|204725.3|204635.3|204726.3|204636.3|204726.4|204636.4|204724.6|204634.6|9
1736960810000|2025-01-15 17:06:50|204725|204635|204723.6|204633.6|204725|204635|204723.6|204633.6|2
1736960820000|2025-01-15 17:07:00|204725.2|204635.2|204726.5|204636.5|204734|204644|204723.2|204633.2|7
1736960830000|2025-01-15 17:07:10|204724.8|204634.8|204726|204636|204729.2|204639.2|204722|204632|8
1736960840000|2025-01-15 17:07:20|204727.4|204637.4|204725.2|204635.2|204727.4|204637.4|204722.7|204632.7|7
1736960850000|2025-01-15 17:07:30|204724|204634|204722.2|204632.2|204725.2|204635.2|204722|204632|7
1736960860000|2025-01-15 17:07:40|204720.5|204630.5|204740.8|204650.8|204743.4|204653.4|204720.5|204630.5|3
1736960870000|2025-01-15 17:07:50|204747.6|204657.6|204751.6|204661.6|204751.6|204661.6|204746.3|204656.3|12
1736960880000|2025-01-15 17:08:00|204753.1|204663.1|204770.4|204680.4|204772.9|204682.9|204753.1|204663.1|11
1736960890000|2025-01-15 17:08:10|204772|204682|204809.9|204719.9|204812.8|204722.8|204772|204682|14
1736960900000|2025-01-15 17:08:20|204810.2|204720.2|204840.8|204790.8|204840.8|204790.8|204810.2|204720.2|13
1736960910000|2025-01-15 17:08:30|204860.7|204770.7|204882.8|204792.8|204894|204804|204858.9|204768.9|17
1736960920000|2025-01-15 17:08:40|204886.1|204796.1|204867.4|204777.4|204891.3|204801.3|204866.6|204776.6|17
1736960930000|2025-01-15 17:08:50|204865.6|204775.6|204899.7|204809.7|204899.7|204809.7|204863.9|204773.9|18
1736960940000|2025-01-15 17:09:00|204907.2|204817.2|204907.2|204817.2|204941.1|204851.1|204898.7|204808.7|28
1736960950000|2025-01-15 17:09:10|204909.9|204819.9|204907.5|204817.5|204926.1|204836.1|204901.3|204811.3|13
1736960960000|2025-01-15 17:09:20|204907.3|204817.3|204935.9|204845.9|204935.9|204845.9|204907.3|204817.3|12
1736960970000|2025-01-15 17:09:30|204919.1|204829.1|204939.5|204849.5|204939.5|204849.5|204914|204824|10
1736960980000|2025-01-15 17:09:40|204934.8|204844.8|204940.4|204850.4|204940.6|204850.6|204934.8|204844.8|7
1736960990000|2025-01-15 17:09:50|204940.7|204850.7|204932.8|204842.8|204940.7|204850.7|204932.8|204842.8|6
1736961000000|2025-01-15 17:10:00|204929.7|204839.7|204932.4|204842.4|204932.4|204842.4|204929.7|204839.7|2
1736961010000|2025-01-15 17:10:10|204933.2|204843.2|204937.3|204847.3|204941.5|204851.5|204930.9|204840.9|15
1736961020000|2025-01-15 17:10:20|204937.6|204847.6|204938.4|204848.4|204941.6|204851.6|204932.6|204842.6|6
1736961030000|2025-01-15 17:10:30|204933.1|204843.1|204910.2|204820.2|204937.8|204847.8|204910.2|204820.2|7
1736961040000|2025-01-15 17:10:40|204914.7|204824.7|204913.5|204823.5|204914.7|204824.7|204913.5|204823.5|4
1736961050000|2025-01-15 17:10:50|204908.4|204818.4|204908.1|204818.1|204908.4|204818.4|204898.1|204808.1|13
1736961060000|2025-01-15 17:11:00|204903.4|204813.4|204951|204861|204952.4|204862.4|204902.8|204812.8|13
1736961070000|2025-01-15 17:11:10|204950.9|204860.9|204981.2|204891.2|204981.4|204891.4|204950.9|204860.9|14
1736961080000|2025-01-15 17:11:20|204981.8|204891.8|204985.3|204895.3|204985.3|204895.3|204979.5|204889.5|9
1736961090000|2025-01-15 17:11:30|204985.9|204895.9|204986.8|204896.8|204986.8|204896.8|204985.5|204895.5|8
1736961100000|2025-01-15 17:11:40|204988.1|204898.1|205030.7|204940.7|205033.4|204943.4|204988.1|204898.1|22
1736961110000|2025-01-15 17:11:50|205026.2|204936.2|205046.2|204956.2|205053.7|204963.7|205024.8|204934.8|14
1736961120000|2025-01-15 17:12:00|205051.6|204961.6|205088.1|205038.1|205088.1|205038.1|205035|204945|20
1736961130000|2025-01-15 17:12:10|205088.2|205038.2|205087.8|205037.8|205088.8|205038.8|205084.2|205034.2|11
1736961140000|2025-01-15 17:12:20|205087.9|205037.9|205087.8|205037.8|205087.9|205037.9|205087.8|205037.8|2
1736961150000|2025-01-15 17:12:30|205087.9|205037.9|205053.9|205003.9|205087.9|205037.9|205049.3|204999.3|10
1736961160000|2025-01-15 17:12:40|205053|205003|205053|205003|205053|205003|205053|205003|1
1736961170000|2025-01-15 17:12:50|205043.6|204993.6|205062.5|204972.5|205062.5|204993.6|205043.6|204969.9|5
1736961180000|2025-01-15 17:13:00|205063.9|204973.9|205062.3|205012.3|205095.4|205012.3|205061.6|204973.9|23
1736961200000|2025-01-15 17:13:20|205061|205011|205060.7|205010.7|205062.7|205012.7|205060.7|205010.7|3
1736961220000|2025-01-15 17:13:40|205060.6|205010.6|205061.3|205011.3|205061.6|205011.6|205060.6|205010.6|3
1736961230000|2025-01-15 17:13:50|205061.5|205011.5|205063.1|205013.1|205065.4|205015.4|205061.5|205011.5|6
1736961240000|2025-01-15 17:14:00|205063.4|205013.4|205064.2|205014.2|205064.2|205014.2|205063.4|205013.4|2
1736961250000|2025-01-15 17:14:10|205063.1|205013.1|205061.4|205011.4|205063.1|205013.1|205061.4|205011.4|2
1736961260000|2025-01-15 17:14:20|205061.3|205011.3|205067.2|205017.2|205067.2|205017.2|205061.3|205011.3|9
1736961270000|2025-01-15 17:14:30|205067.3|205017.3|205073.9|205023.9|205077.6|205027.6|205067.3|205017.3|8
1736961280000|2025-01-15 17:14:40|205073.3|205023.3|205073.3|205023.3|205073.3|205023.3|205073.3|205023.3|1
1736961290000|2025-01-15 17:14:50|205073.1|205023.1|205074|205024|205074|205024|205073.1|205023.1|2
1736961300000|2025-01-15 17:15:00|205073.2|205023.2|205094.7|205004.7|205094.7|205025.9|205071.6|205004.7|6
1736961310000|2025-01-15 17:15:10|205096.1|205006.1|205146.1|205056.1|205146.1|205056.1|205096.1|205006.1|8
1736961320000|2025-01-15 17:15:20|205149.2|205059.2|205060.7|205010.7|205149.6|205059.6|205059.1|204997.7|26
1736961330000|2025-01-15 17:15:30|205059.9|205009.9|205056.3|205006.3|205059.9|205009.9|205049.1|204999.1|16
1736961340000|2025-01-15 17:15:40|205057.9|205007.9|205073.3|205023.3|205077.6|205027.6|205057.9|205007.9|15
1736961350000|2025-01-15 17:15:50|205074.2|205024.2|205071.8|205021.8|205075.3|205025.3|205071.8|205021.8|16
1736961360000|2025-01-15 17:16:00|205072|205022|205071.3|205021.3|205076|205026|205071.3|205021.3|16
1736961370000|2025-01-15 17:16:10|205071.1|205021.1|205053.2|205003.2|205071.1|205021.1|205050.4|205000.4|4
1736961380000|2025-01-15 17:16:20|205051.7|205001.7|205050.2|205000.2|205053.4|205003.4|205048.8|204998.8|10
1736961390000|2025-01-15 17:16:30|205050.1|205000.1|204986.3|204936.3|205050.3|205000.3|204986.3|204936.3|7
1736961400000|2025-01-15 17:16:40|205005.5|204915.5|205015.3|204925.3|205015.5|204941.1|204991.1|204913.1|17
1736961410000|2025-01-15 17:16:50|205015|204925|205016.3|204926.3|205016.3|204926.3|205014.4|204924.4|5
1736961420000|2025-01-15 17:17:00|205015.2|204925.2|205016.5|204926.5|205016.7|204926.7|205006.6|204916.6|10
1736961430000|2025-01-15 17:17:10|205016.6|204926.6|205006.7|204916.7|205016.8|204926.8|205003.6|204913.6|9
1736961440000|2025-01-15 17:17:20|205008.5|204918.5|204977.6|204887.6|205013.9|204923.9|204977.6|204887.6|17
1736961450000|2025-01-15 17:17:30|204978|204888|204976.2|204886.2|204979.9|204889.9|204976.2|204886.2|9
1736961460000|2025-01-15 17:17:40|204975.9|204885.9|204966.9|204876.9|204975.9|204885.9|204957|204867|13
1736961470000|2025-01-15 17:17:50|204968.8|204878.8|205007.6|204917.6|205008.1|204918.1|204968.8|204878.8|8
1736961480000|2025-01-15 17:18:00|205008|204918|205038.5|204948.5|205038.5|204948.5|205006.8|204916.8|5
1736961490000|2025-01-15 17:18:10|205046.5|204956.5|205052.4|204962.4|205055.9|204965.9|205046|204956|16
1736961500000|2025-01-15 17:18:20|205052.3|204962.3|205060.6|204970.6|205062.3|204972.3|205046.9|204956.9|12
1736961510000|2025-01-15 17:18:30|205060.8|204970.8|205053.2|204963.2|205061.6|204971.6|205053.2|204963.2|11
1736961520000|2025-01-15 17:18:40|205055.6|204965.6|205085.3|204995.3|205089.2|204999.2|205054.3|204964.3|19
1736961530000|2025-01-15 17:18:50|205084.2|204994.2|205085.6|204995.6|205090|205000|205084.2|204994.2|13
1736961540000|2025-01-15 17:19:00|205084.9|204994.9|205092.4|205002.4|205092.5|205002.5|205084.9|204994.9|12
1736961550000|2025-01-15 17:19:10|205092.6|205002.6|205096.8|205006.8|205098.4|205008.4|205092.6|205002.6|11
1736961560000|2025-01-15 17:19:20|205097.2|205007.2|205077|205027|205099.1|205042.1|205076.4|205007.2|13
1736961570000|2025-01-15 17:19:30|205077.1|205027.1|205093.6|205043.6|205093.6|205043.6|205076.1|205026.1|21
1736961580000|2025-01-15 17:19:40|205094.5|205044.5|205107.2|205057.2|205109.7|205059.7|205094.5|205044.5|21
1736961590000|2025-01-15 17:19:50|205108|205058|205107.8|205057.8|205109.1|205059.1|205105.2|205055.2|25
1736961600000|2025-01-15 17:20:00|205107.6|205057.6|205118.7|205068.7|205121.7|205071.7|205107.2|205057.2|22
1736961610000|2025-01-15 17:20:10|205118.4|205068.4|205118.7|205068.7|205120.4|205070.4|205111.3|205061.3|7
1736961620000|2025-01-15 17:20:20|205122.5|205072.5|205136.9|205086.9|205138.3|205088.3|205118.2|205068.2|19
1736961630000|2025-01-15 17:20:30|205137.4|205087.4|205137.4|205087.4|205138.5|205088.5|205136.6|205086.6|9
1736961640000|2025-01-15 17:20:40|205137.6|205087.6|205141.6|205091.6|205142.1|205092.1|205135.4|205085.4|18
1736961650000|2025-01-15 17:20:50|205139.7|205089.7|205142.5|205092.5|205142.9|205092.9|205132.9|205082.9|17
1736961660000|2025-01-15 17:21:00|205141.7|205091.7|205142|205092|205144.2|205094.2|205137.2|205087.2|7
1736961670000|2025-01-15 17:21:10|205141.8|205091.8|205125.7|205075.7|205142|205092|205115.8|205065.8|16
1736961680000|2025-01-15 17:21:20|205120.9|205070.9|205114|205064|205122.2|205072.2|205108.5|205058.5|12
1736961690000|2025-01-15 17:21:30|205114.2|205064.2|205101.4|205011.4|205117.7|205064.7|205101.4|205011.4|14
1736961700000|2025-01-15 17:21:40|205101|205011|205079.4|205029.4|205103.6|205032.5|205078.3|205009.1|14
1736961710000|2025-01-15 17:21:50|205080.5|205030.5|205080|205030|205081.1|205031.1|205080|205030|4
1736961720000|2025-01-15 17:22:00|205083.3|205033.3|205083.9|205033.9|205084.3|205034.3|205083.3|205033.3|9
1736961730000|2025-01-15 17:22:10|205083|205033|205110|205060|205110|205060|205080.5|205030.5|18
1736961740000|2025-01-15 17:22:20|205111.9|205061.9|205111.6|205061.6|205115|205065|205111.6|205061.6|6
1736961750000|2025-01-15 17:22:30|205113.3|205063.3|205110.1|205060.1|205113.3|205063.3|205110.1|205060.1|16
1736961760000|2025-01-15 17:22:40|205110|205060|205129|205039|205131.2|205060|205109.6|205034.8|14
1736961770000|2025-01-15 17:22:50|205130.2|205040.2|205136.3|205046.3|205137.5|205047.5|205130.2|205040.2|23
1736961780000|2025-01-15 17:23:00|205136.2|205046.2|205137.3|205047.3|205138.6|205048.6|205136.2|205046.2|6
1736961790000|2025-01-15 17:23:10|205136.6|205046.6|205102.7|205052.7|205136.6|205064|205102.2|205030|18
1736961800000|2025-01-15 17:23:20|205107|205057|205089.1|205039.1|205107|205057|205089.1|205039.1|11
1736961810000|2025-01-15 17:23:30|205088.7|205038.7|205190.3|205100.3|205202.5|205140|205082.4|205032.4|19
1736961820000|2025-01-15 17:23:40|205188.2|205098.2|205193.7|205103.7|205194.5|205104.5|205188.2|205098.2|11
1736961830000|2025-01-15 17:23:50|205191.7|205101.7|205194.1|205104.1|205194.1|205104.1|205191.7|205101.7|5
1736961840000|2025-01-15 17:24:00|205194|205104|205190.6|205100.6|205194|205104|205190.6|205100.6|12
1736961850000|2025-01-15 17:24:10|205192.4|205102.4|205170.3|205080.3|205192.5|205102.5|205170.3|205080.3|10
1736961860000|2025-01-15 17:24:20|205167|205077|205138.4|205088.4|205167|205088.8|205136.9|205069.4|8
1736961870000|2025-01-15 17:24:30|205136.8|205086.8|205126.2|205076.2|205136.8|205086.8|205126.2|205076.2|10
1736961880000|2025-01-15 17:24:40|205126.7|205076.7|205122.9|205072.9|205128.1|205078.1|205120.2|205070.2|16
1736961890000|2025-01-15 17:24:50|205123.5|205073.5|205125.6|205075.6|205125.6|205075.6|205118.8|205068.8|17
1736961900000|2025-01-15 17:25:00|205123.8|205073.8|205122.6|205072.6|205125|205075|205116.2|205066.2|17
1736961910000|2025-01-15 17:25:10|205123.6|205073.6|205123|205073|205123.8|205073.8|205120.2|205070.2|11
1736961920000|2025-01-15 17:25:20|205124.1|205074.1|205119.6|205069.6|205126.3|205076.3|205119.6|205069.6|10
1736961930000|2025-01-15 17:25:30|205123.8|205073.8|205119.2|205069.2|205124.8|205074.8|205118.5|205068.5|16
1736961940000|2025-01-15 17:25:40|205119.9|205069.9|205123.7|205073.7|205123.7|205073.7|205119.5|205069.5|7
1736961950000|2025-01-15 17:25:50|205124.2|205074.2|205125|205075|205125|205075|205124|205074|5
1736961960000|2025-01-15 17:26:00|205125.8|205075.8|205143|205053|205143|205075.8|205120.5|205051.7|10
1736961970000|2025-01-15 17:26:10|205141.7|205051.7|205144|205054|205144|205054|205139.9|205049.9|15
1736961980000|2025-01-15 17:26:20|205142.1|205052.1|205139.5|205049.5|205143.7|205053.7|205139.5|205049.5|14
1736961990000|2025-01-15 17:26:30|205141.3|205051.3|205114.2|205024.2|205142.7|205052.7|205108.3|205018.3|15
1736962000000|2025-01-15 17:26:40|205115.2|205025.2|205108.3|205018.3|205115.2|205025.2|205107.9|205017.9|20
1736962010000|2025-01-15 17:26:50|205105.1|205015.1|205102.9|205012.9|205108.3|205018.3|205096.6|205006.6|14
1736962020000|2025-01-15 17:27:00|205103.9|205013.9|205113.8|205023.8|205113.8|205023.8|205100.4|205010.4|11
1736962030000|2025-01-15 17:27:10|205114.3|205024.3|205107.9|205017.9|205114.9|205024.9|205104.9|205014.9|13
1736962040000|2025-01-15 17:27:20|205109.2|205019.2|205108.2|205018.2|205111.5|205021.5|205103|205013|19
1736962050000|2025-01-15 17:27:30|205104.3|205014.3|205114.8|205064.8|205115.7|205065.7|205083.2|205014.3|15
1736962060000|2025-01-15 17:27:40|205111.6|205061.6|205114.3|205064.3|205143.4|205076.8|205111.6|205052.2|19
1736962070000|2025-01-15 17:27:50|205115.2|205065.2|205106.1|205056.1|205115.2|205065.2|205106.1|205056.1|8
1736962080000|2025-01-15 17:28:00|205107.8|205057.8|205112.9|205062.9|205115.1|205065.1|205107.8|205057.8|13
1736962090000|2025-01-15 17:28:10|205113.8|205063.8|205114|205064|205114|205064|205113.8|205063.8|2
1736962100000|2025-01-15 17:28:20|205115.1|205065.1|205115.6|205065.6|205115.6|205065.6|205115.1|205065.1|2
1736962110000|2025-01-15 17:28:30|205112.3|205062.3|205097.3|205047.3|205112.3|205062.3|205093.8|205043.8|8
1736962120000|2025-01-15 17:28:40|205097.6|205047.6|205097.6|205047.6|205097.6|205047.6|205097.6|205047.6|1
1736962130000|2025-01-15 17:28:50|205095.6|205045.6|205093.6|205043.6|205095.6|205045.6|205092|205042|5
1736962140000|2025-01-15 17:29:00|205094.8|205044.8|205092.9|205042.9|205097.4|205047.4|205089.6|205039.6|6
1736962150000|2025-01-15 17:29:10|205093.9|205043.9|205093.9|205043.9|205097.7|205047.7|205091.2|205041.2|10
1736962160000|2025-01-15 17:29:20|205092.8|205042.8|205092.1|205042.1|205092.8|205042.8|205092.1|205042.1|4
1736962170000|2025-01-15 17:29:30|205092.2|205042.2|205092.7|205042.7|205092.8|205042.8|205092.2|205042.2|3
1736962180000|2025-01-15 17:29:40|205090.8|205040.8|205048.9|204998.9|205090.8|205040.8|205045.6|204975.9|29
1736962190000|2025-01-15 17:29:50|205046|204996|205048.7|204998.7|205049.5|204999.5|205043|204993|8
1736962200000|2025-01-15 17:30:00|205045.7|204995.7|205045.6|204955.6|205045.8|204995.7|205004.5|204947.8|19
1736962210000|2025-01-15 17:30:10|205043.3|204953.3|205074.5|204984.5|205074.5|204984.5|205042.4|204952.4|10
1736962220000|2025-01-15 17:30:20|205071.2|204981.2|205065.5|204975.5|205096|205006|205064.9|204974.9|25
1736962230000|2025-01-15 17:30:30|205068|204978|205088.1|204998.1|205089.3|204999.3|205068|204978|22
1736962240000|2025-01-15 17:30:40|205089.4|204999.4|205063.2|204973.2|205093.5|205003.5|205060.2|204970.2|24
1736962250000|2025-01-15 17:30:50|205008.4|204958.4|205055.1|204965.1|205055.1|204965.1|205008.4|204932.6|29
1736962260000|2025-01-15 17:31:00|205054.6|204964.6|205016.6|204926.6|205055|204965|205013.3|204923.3|24
1736962270000|2025-01-15 17:31:10|205016.7|204926.7|205011.4|204921.4|205017|204927|205006|204916|11
1736962280000|2025-01-15 17:31:20|205010|204920|205016.5|204926.5|205016.5|204926.5|205010|204920|6
1736962290000|2025-01-15 17:31:30|205016|204926|205015.5|204925.5|205016.4|204926.4|205014.6|204924.6|6
1736962300000|2025-01-15 17:31:40|205015.2|204925.2|205015.7|204925.7|205015.7|204925.7|205012|204922|9
1736962310000|2025-01-15 17:31:50|205015.6|204925.6|205012.6|204962.6|205033.9|204962.9|205012.6|204925.6|11
1736962320000|2025-01-15 17:32:00|205010.3|204960.3|205009.7|204959.7|205035.1|204960.3|205009.1|204945.1|6
1736962330000|2025-01-15 17:32:10|205008.7|204958.7|205012.8|204962.8|205012.8|204962.8|205008.7|204958.7|4
1736962340000|2025-01-15 17:32:20|205011.8|204961.8|205007.5|204957.5|205011.8|204961.8|205007.5|204957.5|3
1736962350000|2025-01-15 17:32:30|205007.2|204957.2|205006.4|204956.4|205007.2|204957.2|205004.4|204954.4|4
1736962360000|2025-01-15 17:32:40|205007.8|204957.8|205010.1|204960.1|205013.1|204963.1|205007.8|204957.8|4
1736962370000|2025-01-15 17:32:50|205010.2|204960.2|205013.7|204963.7|205013.7|204963.7|205008.5|204958.5|7
1736962380000|2025-01-15 17:33:00|205015.8|204965.8|205017|204967|205018.2|204968.2|205014.2|204964.2|19
1736962390000|2025-01-15 17:33:10|205015.6|204965.6|205022.6|204972.6|205027|204977|205014.3|204964.3|15
1736962400000|2025-01-15 17:33:20|205018.6|204968.6|205022.7|204972.7|205022.7|204972.7|205018.6|204968.6|6
1736962410000|2025-01-15 17:33:30|205021.2|204971.2|205019.3|204969.3|205022.8|204972.8|205018.9|204968.9|15
1736962420000|2025-01-15 17:33:40|205022.6|204972.6|205019.8|204969.8|205022.6|204972.6|205019.8|204969.8|8
1736962430000|2025-01-15 17:33:50|205020.8|204970.8|205019.4|204969.4|205020.8|204970.8|205019.4|204969.4|2
1736962440000|2025-01-15 17:34:00|205019.3|204969.3|205019.3|204969.3|205021.4|204971.4|205019|204969|4
1736962450000|2025-01-15 17:34:10|205018.5|204968.5|204986|204936|205018.5|204968.5|204986|204936|10
1736962460000|2025-01-15 17:34:20|204983.9|204933.9|204986.8|204936.8|204989.3|204939.3|204983.9|204933.9|7
1736962470000|2025-01-15 17:34:30|204986|204936|204953.9|204903.9|204986|204936|204944.5|204894.5|10
1736962480000|2025-01-15 17:34:40|204952.2|204902.2|204952.2|204902.2|204952.2|204902.2|204952.2|204902.2|1
1736962490000|2025-01-15 17:34:50|204958.3|204908.3|204992.6|204942.6|205001.3|204951.3|204958.3|204908.3|8
1736962500000|2025-01-15 17:35:00|204991.8|204941.8|204992.5|204942.5|204992.5|204942.5|204990.8|204940.8|4
1736962510000|2025-01-15 17:35:10|204992.8|204942.8|204996.2|204946.2|205001.8|204951.8|204992.8|204942.8|15
1736962520000|2025-01-15 17:35:20|205000.7|204950.7|204960.2|204910.2|205003.1|204953.1|204958.8|204908.8|9
1736962530000|2025-01-15 17:35:30|204963.1|204913.1|204965.3|204915.3|204965.3|204915.3|204963.1|204913.1|5
1736962540000|2025-01-15 17:35:40|204967.4|204917.4|204964.9|204914.9|204967.4|204917.4|204961.3|204911.3|4
1736962550000|2025-01-15 17:35:50|204966.4|204916.4|205034|204984|205063.5|205013.5|204966.4|204916.4|25
1736962560000|2025-01-15 17:36:00|205031.3|204981.3|205029.1|204979.1|205034.2|204984.2|205029.1|204979.1|7
1736962570000|2025-01-15 17:36:10|205026.2|204976.2|205028.1|204938.1|205031.4|204978|205023.1|204933.1|14
1736962580000|2025-01-15 17:36:20|205027.2|204937.2|205033.8|204943.8|205036.4|204946.4|205026.3|204936.3|13
1736962590000|2025-01-15 17:36:30|205034.2|204944.2|205034.4|204984.4|205037.3|204984.4|205034.2|204944.2|4
1736962600000|2025-01-15 17:36:40|205032.4|204982.4|205042.2|204992.2|205042.2|204992.2|205031.2|204981.2|18
1736962610000|2025-01-15 17:36:50|205043.1|204993.1|205045|204995|205045|204995|205043.1|204993.1|3
1736962620000|2025-01-15 17:37:00|205041.7|204991.7|205042.8|204992.8|205044.7|204994.7|205041.7|204991.7|4
1736962630000|2025-01-15 17:37:10|205040.8|204990.8|205044.2|204994.2|205044.2|204994.2|205039.9|204989.9|9
1736962640000|2025-01-15 17:37:20|205044.4|204994.4|205043.6|204993.6|205044.4|204994.4|205041.1|204991.1|11
1736962650000|2025-01-15 17:37:30|205043.5|204993.5|205043.5|204993.5|205043.6|204993.6|205043.5|204993.5|3
1736962670000|2025-01-15 17:37:50|205043.1|204993.1|205042.5|204992.5|205043.1|204993.1|205036.4|204986.4|4
1736962680000|2025-01-15 17:38:00|205042|204992|205034.9|204984.9|205042|204992|205018.9|204968.9|10
1736962690000|2025-01-15 17:38:10|205034.4|204984.4|205042.8|204992.8|205042.8|204992.8|205034.4|204984.4|14
1736962700000|2025-01-15 17:38:20|205043|204993|205055.9|204965.9|205057.1|204993.8|205027.5|204964.5|11
1736962710000|2025-01-15 17:38:30|205056.6|204966.6|205060.4|204970.4|205060.6|204970.6|205056.2|204966.2|18
1736962720000|2025-01-15 17:38:40|205059.6|204969.6|205043.4|204993.4|205059.8|205001.3|205043.4|204967.1|14
1736962730000|2025-01-15 17:38:50|205036.8|204986.8|205032.4|204982.4|205040|204990|205032.4|204982.4|15
1736962740000|2025-01-15 17:39:00|205033.8|204983.8|205031.7|204981.7|205033.8|204983.8|205004.8|204954.8|23
1736962750000|2025-01-15 17:39:10|205032.1|204982.1|205031.1|204981.1|205032.1|204982.1|205031.1|204981.1|2
1736962760000|2025-01-15 17:39:20|205031.4|204981.4|205068.1|205018.1|205068.1|205018.1|205031.4|204981.4|29
1736962770000|2025-01-15 17:39:30|205067|205017|205028.8|204938.8|205078.9|205017.6|205025.9|204935.9|22
1736962780000|2025-01-15 17:39:40|205027|204937|205016.4|204926.4|205027|204937|204977.1|204910.2|25
1736962790000|2025-01-15 17:39:50|205015.5|204925.5|205004.1|204914.1|205015.5|204925.5|205003.1|204913.1|11
1736962800000|2025-01-15 17:40:00|205004.4|204914.4|205005|204915|205005|204915|205003.5|204913.5|4
1736962810000|2025-01-15 17:40:10|205005.6|204915.6|205006.7|204916.7|205006.7|204916.7|205005.6|204915.6|3
1736962820000|2025-01-15 17:40:20|205014|204924|205016.1|204926.1|205016.7|204926.7|205009.8|204919.8|21
1736962830000|2025-01-15 17:40:30|205016.4|204926.4|205044.7|204954.7|205045.7|204955.7|205016.4|204926.4|8
1736962840000|2025-01-15 17:40:40|205045|204955|205045.7|204955.7|205045.7|204955.7|205040.4|204950.4|11
1736962850000|2025-01-15 17:40:50|205046.5|204956.5|205052.8|204962.8|205052.8|204962.8|205045.1|204955.1|11
1736962860000|2025-01-15 17:41:00|205051.4|204961.4|205085.6|204995.6|205089.9|204999.9|205043.3|204953.3|18
1736962870000|2025-01-15 17:41:10|205086.5|204996.5|205087.8|204997.8|205088.4|204998.4|205084.6|204994.6|13
1736962880000|2025-01-15 17:41:20|205087.3|204997.3|205071.8|204981.8|205096.1|205006.1|205070.5|204980.5|15
1736962890000|2025-01-15 17:41:30|205076.8|204986.8|205074|204984|205080.8|204990.8|205073.9|204983.9|10
1736962900000|2025-01-15 17:41:40|205073.2|204983.2|205094.3|205004.3|205094.3|205004.3|205073.2|204983.2|6
1736962910000|2025-01-15 17:41:50|205094.8|205004.8|205102.7|205012.7|205102.7|205012.7|205093.1|205003.1|13
1736962920000|2025-01-15 17:42:00|205102|205012|205103.1|205013.1|205103.5|205013.5|205094.8|205004.8|14
1736962930000|2025-01-15 17:42:10|205102.7|205012.7|205098.9|205008.9|205102.8|205012.8|205096.8|205006.8|10
1736962940000|2025-01-15 17:42:20|205098.2|205008.2|205045.5|204955.5|205098.2|205008.2|205025.4|204954|15
1736962950000|2025-01-15 17:42:30|205046.3|204956.3|205040.5|204950.5|205047.5|204957.5|205040.5|204950.5|4
1736962960000|2025-01-15 17:42:40|205038.4|204948.4|205026.2|204976.2|205048.5|204978.5|205025.1|204948.4|14
1736962970000|2025-01-15 17:42:50|205028.1|204978.1|205034.8|204984.8|205034.8|204984.8|205028.1|204978.1|4
1736962980000|2025-01-15 17:43:00|205033.7|204983.7|205031.1|204981.1|205034.8|204983.7|205020.2|204944.8|17
1736962990000|2025-01-15 17:43:10|205027.9|204977.9|205047.3|204957.3|205058.9|204977.9|205027.9|204940.5|18
1736963000000|2025-01-15 17:43:20|205047.4|204957.4|205045.8|204955.8|205060.1|204970.1|205044.9|204954.9|11
1736963010000|2025-01-15 17:43:30|205044.7|204954.7|205047.4|204957.4|205047.4|204957.4|205044.7|204954.7|3
1736963020000|2025-01-15 17:43:40|205061.5|204971.5|205054.8|204964.8|205061.5|204971.5|205054.6|204964.6|6
1736963030000|2025-01-15 17:43:50|205054.9|204964.9|205054.9|204964.9|205055.2|204965.2|205050.1|204960.1|10
1736963040000|2025-01-15 17:44:00|205056.8|204966.8|205052.5|204962.5|205056.8|204966.8|205051.5|204961.5|10
1736963050000|2025-01-15 17:44:10|205050.7|204960.7|205055.4|204965.4|205056.8|204966.8|205050.3|204960.3|18
1736963060000|2025-01-15 17:44:20|205057.2|204967.2|205063.3|204973.3|205063.3|204973.3|205054.2|204964.2|14
1736963070000|2025-01-15 17:44:30|205060.2|204970.2|205054.7|204964.7|205060.2|204970.2|205050.7|204960.7|17
1736963080000|2025-01-15 17:44:40|205056.7|204966.7|205064.7|204974.7|205064.7|204974.7|205056|204966|11
1736963090000|2025-01-15 17:44:50|205065|204975|205056|204966|205065.2|204975.2|205056|204966|7
1736963100000|2025-01-15 17:45:00|205056.1|204966.1|205059.2|204969.2|205064.7|204974.7|205056.1|204966.1|15
1736963110000|2025-01-15 17:45:10|205059.1|204969.1|205059.4|204969.4|205059.4|204969.4|205055.8|204965.8|19
1736963120000|2025-01-15 17:45:20|205063.2|204973.2|205038.6|204988.6|205064.2|204997.3|205038.6|204973.2|20
1736963130000|2025-01-15 17:45:30|205037.6|204987.6|205026.6|204976.6|205057.2|204987.6|205026.6|204967.2|14
1736963140000|2025-01-15 17:45:40|205028.5|204978.5|205030.1|204980.1|205030.1|204980.1|205020.3|204970.3|8
1736963160000|2025-01-15 17:46:00|205027.3|204977.3|205050.9|204960.9|205055.4|204977.3|205022.9|204942.1|9
1736963170000|2025-01-15 17:46:10|205046|204956|205046|204956|205046|204956|205046|204956|1
1736963180000|2025-01-15 17:46:20|205046.1|204956.1|205025|204935|205046.1|204956.1|205012.2|204922.2|11
1736963190000|2025-01-15 17:46:30|205024|204934|205024|204934|205024|204955.1|205005.1|204934|3
1736963200000|2025-01-15 17:46:40|205021.6|204931.6|205024.4|204934.4|205027.9|204937.9|205018.8|204928.8|10
1736963210000|2025-01-15 17:46:50|205022.5|204932.5|205023|204933|205026.1|204936.1|205019.9|204929.9|18
1736963220000|2025-01-15 17:47:00|205021.5|204931.5|205056.1|204966.1|205056.3|204966.3|205016.3|204926.3|22
1736963230000|2025-01-15 17:47:10|205056.3|204966.3|205057|204967|205057.6|204967.6|205055.9|204965.9|6
1736963240000|2025-01-15 17:47:20|205057.4|204967.4|205051.6|204961.6|205057.6|204967.6|205048.6|204958.6|8
1736963250000|2025-01-15 17:47:30|205051.9|204961.9|205047.5|204957.5|205052|204962|205047.5|204957.5|5
1736963260000|2025-01-15 17:47:40|205049.4|204959.4|205055.4|204965.4|205055.9|204965.9|205049.4|204959.4|8
1736963270000|2025-01-15 17:47:50|205055.2|204965.2|205057.5|204967.5|205058.6|204968.6|205055.2|204965.2|5
1736963280000|2025-01-15 17:48:00|205056.7|204966.7|205058.1|204968.1|205060.8|204970.8|205056.5|204966.5|8
1736963290000|2025-01-15 17:48:10|205059.7|204969.7|205063.5|204973.5|205064.7|204974.7|205056.6|204966.6|10
1736963300000|2025-01-15 17:48:20|205064.8|204974.8|205058.4|204968.4|205064.8|204974.8|205058.4|204968.4|8
1736963310000|2025-01-15 17:48:30|205060.4|204970.4|205057.5|204967.5|205060.4|204970.4|205056.9|204966.9|5
1736963320000|2025-01-15 17:48:40|205058.4|204968.4|205057.8|204967.8|205060.8|204970.8|205057.5|204967.5|8
1736963330000|2025-01-15 17:48:50|205057.7|204967.7|205057.9|204967.9|205058|204968|205057.7|204967.7|5
1736963340000|2025-01-15 17:49:00|205056|204966|205055.4|204965.4|205058|204968|205053.9|204963.9|11
1736963350000|2025-01-15 17:49:10|205055.1|204965.1|205057.5|204967.5|205059.5|204969.5|205055|204965|12
1736963360000|2025-01-15 17:49:20|205058.8|204968.8|205058.9|204968.9|205060.6|204970.6|205057.6|204967.6|7
1736963370000|2025-01-15 17:49:30|205060.5|204970.5|205060.9|204970.9|205061|204971|205059.3|204969.3|4
1736963380000|2025-01-15 17:49:40|205059|204969|205057.3|204967.3|205061|204971|205057.3|204967.3|7
1736963390000|2025-01-15 17:49:50|205059|204969|205057|204967|205059|204969|205053.9|204963.9|8
1736963400000|2025-01-15 17:50:00|205055.3|204965.3|205060.6|204970.6|205060.6|204970.6|205055.2|204965.2|8
1736963410000|2025-01-15 17:50:10|205060.8|204970.8|205061.2|204971.2|205061.2|204971.2|205059.5|204969.5|3
1736963420000|2025-01-15 17:50:20|205062.9|204972.9|205098.8|205008.8|205098.8|205008.8|205062.9|204972.9|16
1736963430000|2025-01-15 17:50:30|205099|205009|205110.7|205020.7|205111.2|205021.2|205098.9|205008.9|15
1736963440000|2025-01-15 17:50:40|205109.1|205019.1|205107.6|205017.6|205111.7|205021.7|205096.8|205006.8|18
1736963450000|2025-01-15 17:50:50|205109.1|205019.1|205096.2|205006.2|205109.1|205019.1|205094.4|205004.4|11
1736963460000|2025-01-15 17:51:00|205098.8|205008.8|205095|205005|205098.8|205008.8|205095|205005|4
1736963470000|2025-01-15 17:51:10|205094.7|205004.7|205078|204988|205094.7|205004.7|205078|204988|11
1736963480000|2025-01-15 17:51:20|205079.2|204989.2|205060.9|204970.9|205080.3|204990.3|205039.7|204949.7|22
1736963490000|2025-01-15 17:51:30|205061.2|204971.2|205058.6|204968.6|205063.9|204973.9|205055.6|204965.6|13
1736963500000|2025-01-15 17:51:40|205055.4|204965.4|205059.9|204969.9|205061.1|204971.1|205055.4|204965.4|13
1736963510000|2025-01-15 17:51:50|205060.6|204970.6|205057.1|204967.1|205064.6|204974.6|205056.4|204966.4|14
1736963520000|2025-01-15 17:52:00|205058.9|204968.9|205061.1|204971.1|205063|204973|205058.2|204968.2|4
1736963530000|2025-01-15 17:52:10|205059.1|204969.1|205059.3|204969.3|205060.2|204970.2|205056.2|204966.2|7
1736963540000|2025-01-15 17:52:20|205064|204974|205060.8|204970.8|205064|204974|205056.6|204966.6|13
1736963560000|2025-01-15 17:52:40|205059.2|204969.2|205061|204971|205061|204971|205059.2|204969.2|2
1736963570000|2025-01-15 17:52:50|205058.9|204968.9|205063.5|204973.5|205063.5|204973.5|205057.5|204967.5|10
1736963580000|2025-01-15 17:53:00|205061.9|204971.9|205056.9|204966.9|205065.5|204975.5|205055.5|204965.5|12
1736963590000|2025-01-15 17:53:10|205059.3|204969.3|205073.6|204983.6|205073.6|204983.6|205059.1|204969.1|10
1736963600000|2025-01-15 17:53:20|205070.2|204980.2|205065.7|204975.7|205070.2|204980.2|205065.7|204975.7|9
1736963610000|2025-01-15 17:53:30|205068|204978|205068.7|204978.7|205068.7|204978.7|205064.5|204974.5|6
1736963620000|2025-01-15 17:53:40|205068.6|204978.6|205067.6|204977.6|205068.6|204978.6|205064.9|204974.9|6
1736963630000|2025-01-15 17:53:50|205069.2|204979.2|205065.6|204975.6|205069.2|204979.2|205065.6|204975.6|2
1736963640000|2025-01-15 17:54:00|205065.4|204975.4|205065.4|204975.4|205065.4|204975.4|205065.4|204975.4|1
1736963650000|2025-01-15 17:54:10|205067.6|204977.6|205064.8|204974.8|205067.6|204977.6|205063.8|204973.8|7
1736963660000|2025-01-15 17:54:20|205064.6|204974.6|205060.8|204970.8|205064.6|204974.6|205060.8|204970.8|4
1736963670000|2025-01-15 17:54:30|205060.4|204970.4|205060.2|204970.2|205060.4|204970.4|205060.2|204970.2|2
1736963680000|2025-01-15 17:54:40|205059.6|204969.6|205059.6|204969.6|205059.8|204969.8|205059.6|204969.6|3
1736963690000|2025-01-15 17:54:50|205063.8|204973.8|205064.3|204974.3|205064.3|204974.3|205060.1|204970.1|5
1736963700000|2025-01-15 17:55:00|205063.6|204973.6|205060.4|204970.4|205063.6|204973.6|205060.4|204970.4|8
1736963710000|2025-01-15 17:55:10|205057.5|204967.5|205048.7|204958.7|205057.5|204967.5|205042.1|204952.1|13
1736963720000|2025-01-15 17:55:20|205047.4|204957.4|205012|204922|205050|204960|205005.6|204915.6|14
1736963730000|2025-01-15 17:55:30|205012.4|204922.4|205011.3|204921.3|205018.9|204928.9|205003.6|204913.6|15
1736963740000|2025-01-15 17:55:40|205013.3|204923.3|205010.6|204920.6|205013.9|204923.9|205008.3|204918.3|6
1736963750000|2025-01-15 17:55:50|205011|204921|205015.7|204925.7|205015.7|204925.7|205011|204921|3
1736963760000|2025-01-15 17:56:00|205017.3|204927.3|205016.8|204926.8|205017.4|204927.4|205014.8|204924.8|7
1736963770000|2025-01-15 17:56:10|205017.3|204927.3|205044.6|204954.6|205047.3|204957.3|205017.3|204927.3|17
1736963780000|2025-01-15 17:56:20|205045.1|204955.1|205033.4|204943.4|205045.1|204955.1|205031.5|204941.5|12
1736963790000|2025-01-15 17:56:30|205033.9|204943.9|205036.1|204946.1|205036.1|204946.1|205033.9|204943.9|2
1736963800000|2025-01-15 17:56:40|205036.8|204946.8|205036.7|204946.7|205045.8|204955.8|205036.7|204946.7|14
1736963810000|2025-01-15 17:56:50|205039.1|204949.1|205044.2|204954.2|205044.2|204954.2|205035.5|204945.5|10
1736963820000|2025-01-15 17:57:00|205043.9|204953.9|205038.7|204948.7|205043.9|204953.9|205034.6|204944.6|12
1736963830000|2025-01-15 17:57:10|205036.8|204946.8|205038.5|204948.5|205042.8|204952.8|205034.9|204944.9|18
1736963840000|2025-01-15 17:57:20|205037.3|204947.3|205023.8|204933.8|205040.4|204950.4|205020.4|204930.4|18
1736963850000|2025-01-15 17:57:30|205022.9|204932.9|205021.2|204931.2|205023.7|204933.7|205016.6|204926.6|14
1736963860000|2025-01-15 17:57:40|205022.7|204932.7|205023.8|204933.8|205024.2|204934.2|205021.6|204931.6|11
1736963870000|2025-01-15 17:57:50|205024.6|204934.6|205016|204926|205024.6|204934.6|205016|204926|9
1736963880000|2025-01-15 17:58:00|205016.4|204926.4|205018.6|204928.6|205023.4|204933.4|205015.5|204925.5|22
1736963890000|2025-01-15 17:58:10|205020.5|204930.5|205014.6|204924.6|205020.5|204930.5|205012.7|204922.7|11
1736963900000|2025-01-15 17:58:20|205015.1|204925.1|205020.4|204930.4|205020.4|204930.4|205015.1|204925.1|19
1736963910000|2025-01-15 17:58:30|205019.5|204929.5|205030.3|204940.3|205049.4|204959.4|205019.5|204929.5|25
1736963920000|2025-01-15 17:58:40|205035.6|204945.6|205061.1|204971.1|205061.1|204971.1|205034|204944|18
1736963930000|2025-01-15 17:58:50|205058.4|204968.4|205019.9|204929.9|205059.6|204969.6|205017.8|204927.8|19
1736963940000|2025-01-15 17:59:00|205019.3|204929.3|205017.9|204927.9|205019.7|204929.7|205016.3|204926.3|10
1736963950000|2025-01-15 17:59:10|205017.5|204927.5|205019.2|204929.2|205019.8|204929.8|205017.4|204927.4|10
1736963960000|2025-01-15 17:59:20|205017.6|204927.6|205015.8|204925.8|205020.6|204930.6|205015.8|204925.8|8
1736963970000|2025-01-15 17:59:30|205016.4|204926.4|205019.9|204929.9|205020.9|204930.9|205015.6|204925.6|19
1736963980000|2025-01-15 17:59:40|205019.4|204929.4|205016.4|204926.4|205019.9|204929.9|205008.4|204918.4|16
1736963990000|2025-01-15 17:59:50|205016.2|204926.2|205023.5|204933.5|205026.2|204936.2|205013.2|204923.2|15
1736964000000|2025-01-15 18:00:00|205018.9|204928.9|205020.5|204930.5|205025.4|204935.4|205010.3|204920.3|14
1736964010000|2025-01-15 18:00:10|205021.2|204931.2|205019.4|204929.4|205021.2|204931.2|205012.5|204922.5|12
1736964020000|2025-01-15 18:00:20|205019.8|204929.8|205016.6|204926.6|205027.1|204937.1|205016.6|204926.6|5
1736964030000|2025-01-15 18:00:30|205018.2|204928.2|205019.9|204929.9|205021.7|204931.7|205011.7|204921.7|23
1736964040000|2025-01-15 18:00:40|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|1
1736964050000|2025-01-15 18:00:50|205020.9|204930.9|205021.4|204931.4|205021.4|204931.4|205016.7|204926.7|7
1736964060000|2025-01-15 18:01:00|204999.8|204909.8|204970.2|204880.2|204999.8|204909.8|204959.4|204869.4|14
1736964070000|2025-01-15 18:01:10|204966.2|204876.2|204971.2|204881.2|204973.5|204883.5|204963.5|204873.5|12
1736964080000|2025-01-15 18:01:20|204971.8|204881.8|204978.8|204888.8|204978.8|204888.8|204971.8|204881.8|11
1736964090000|2025-01-15 18:01:30|204980.3|204890.3|204981|204891|204982.4|204892.4|204980.3|204890.3|9
1736964100000|2025-01-15 18:01:40|204980.7|204890.7|204980.7|204890.7|204980.7|204890.7|204980.7|204890.7|1
1736964110000|2025-01-15 18:01:50|204981.4|204891.4|204975.7|204885.7|204981.4|204891.4|204975.7|204885.7|4
1736964120000|2025-01-15 18:02:00|204979.1|204889.1|204977.2|204887.2|204979.4|204889.4|204977.2|204887.2|6
1736964150000|2025-01-15 18:02:30|204977.9|204887.9|204977.9|204887.9|204977.9|204887.9|204977.9|204887.9|1
1736964160000|2025-01-15 18:02:40|204977.2|204887.2|204963.9|204873.9|204977.2|204887.2|204963.1|204873.1|3
1736964180000|2025-01-15 18:03:00|204965.4|204875.4|204974.2|204884.2|204974.2|204884.2|204965.4|204875.4|8
1736964190000|2025-01-15 18:03:10|204970.2|204880.2|204965.2|204875.2|204970.2|204880.2|204965.2|204875.2|2
1736964200000|2025-01-15 18:03:20|204965.4|204875.4|204981.7|204891.7|204986.1|204896.1|204965.4|204875.4|5
1736964210000|2025-01-15 18:03:30|204982|204892|204982|204892|204982|204892|204982|204892|1
1736964220000|2025-01-15 18:03:40|204977.2|204887.2|205011.6|204921.6|205019.7|204929.7|204975.5|204885.5|11
1736964230000|2025-01-15 18:03:50|205006.6|204916.6|205014.2|204924.2|205023.2|204933.2|205006|204916|15
1736964240000|2025-01-15 18:04:00|205012.9|204922.9|205019|204929|205020.9|204930.9|205012.9|204922.9|16
1736964250000|2025-01-15 18:04:10|205017.7|204927.7|205020.5|204930.5|205020.5|204930.5|205017.7|204927.7|4
1736964260000|2025-01-15 18:04:20|205020.7|204930.7|205023.9|204933.9|205023.9|204933.9|205020.7|204930.7|3
1736964270000|2025-01-15 18:04:30|205018.5|204928.5|205023.6|204933.6|205030.5|204940.5|205017.2|204927.2|14
1736964280000|2025-01-15 18:04:40|205023.4|204933.4|205041.7|204951.7|205065.2|204975.2|205023.4|204933.4|12
1736964290000|2025-01-15 18:04:50|205039.5|204949.5|205016.4|204926.4|205039.5|204949.5|205016.3|204926.3|12
1736964300000|2025-01-15 18:05:00|205016.3|204926.3|205016.4|204926.4|205016.4|204926.4|205016.3|204926.3|2
1736964310000|2025-01-15 18:05:10|205013.2|204923.2|205015|204925|205015|204925|205009.4|204919.4|14
1736964320000|2025-01-15 18:05:20|205012.2|204922.2|205005.6|204915.6|205012.2|204922.2|204990.4|204900.4|12
1736964330000|2025-01-15 18:05:30|205006.1|204916.1|205009.5|204919.5|205009.5|204919.5|205005.6|204915.6|8
1736964340000|2025-01-15 18:05:40|205010.9|204920.9|205017.5|204927.5|205017.5|204927.5|205010.9|204920.9|2
1736964350000|2025-01-15 18:05:50|205019.4|204929.4|205018.4|204928.4|205020.7|204930.7|205016.1|204926.1|7
1736964360000|2025-01-15 18:06:00|205018.2|204928.2|205015.2|204925.2|205018.2|204928.2|205008.6|204918.6|8
1736964370000|2025-01-15 18:06:10|205016.8|204926.8|205016.8|204926.8|205016.8|204926.8|205016.8|204926.8|1
1736964380000|2025-01-15 18:06:20|205016.6|204926.6|205025.4|204935.4|205025.4|204935.4|205011.2|204921.2|6
1736964390000|2025-01-15 18:06:30|205022.4|204932.4|205018.4|204928.4|205022.4|204932.4|205018.4|204928.4|2
1736964400000|2025-01-15 18:06:40|205018.3|204928.3|205018|204928|205018.3|204928.3|205018|204928|3
1736964420000|2025-01-15 18:07:00|205020.2|204930.2|205053.6|204963.6|205053.6|204963.6|205020.2|204930.2|16
1736964430000|2025-01-15 18:07:10|205053.8|204963.8|205059.6|204969.6|205060.5|204970.5|205053.8|204963.8|7
1736964440000|2025-01-15 18:07:20|205059.5|204969.5|205059.7|204969.7|205059.7|204969.7|205056.7|204966.7|5
1736964450000|2025-01-15 18:07:30|205058.2|204968.2|205063.1|204973.1|205063.1|204973.1|205057.1|204967.1|7
1736964460000|2025-01-15 18:07:40|205061.6|204971.6|205063.9|204973.9|205064.2|204974.2|205061.6|204971.6|4
1736964470000|2025-01-15 18:07:50|205060.4|204970.4|205057.4|204967.4|205060.4|204970.4|205052.7|204962.7|7
1736964480000|2025-01-15 18:08:00|205055.7|204965.7|205063.5|204973.5|205063.5|204973.5|205055.4|204965.4|8
1736964490000|2025-01-15 18:08:10|205063.7|204973.7|205066.8|204976.8|205069.5|204979.5|205063.7|204973.7|5
1736964500000|2025-01-15 18:08:20|205066.6|204976.6|205061|204971|205066.6|204976.6|205060.6|204970.6|16
1736964510000|2025-01-15 18:08:30|205060.6|204970.6|205063.3|204973.3|205063.3|204973.3|205060.6|204970.6|4
1736964520000|2025-01-15 18:08:40|205063.6|204973.6|205065.4|204975.4|205065.4|204975.4|205063.4|204973.4|4
1736964530000|2025-01-15 18:08:50|205065.2|204975.2|205069.9|204979.9|205069.9|204979.9|205065.2|204975.2|8
1736964540000|2025-01-15 18:09:00|205067.6|204977.6|205067.3|204977.3|205068.5|204978.5|205064.9|204974.9|6
1736964550000|2025-01-15 18:09:10|205065.8|204975.8|205062.3|204972.3|205065.8|204975.8|205059.1|204969.1|11
1736964560000|2025-01-15 18:09:20|205062.7|204972.7|205057.5|204967.5|205062.7|204972.7|205057.5|204967.5|4
1736964570000|2025-01-15 18:09:30|205053.6|204963.6|204993.8|204943.8|205053.6|204963.6|204993.8|204943.8|8
1736964580000|2025-01-15 18:09:40|204991.7|204941.7|204993|204943|204998.5|204948.5|204990.2|204940.2|14
1736964590000|2025-01-15 18:09:50|204992.7|204942.7|205000.4|204950.4|205000.4|204950.4|204991.5|204941.5|10
1736964600000|2025-01-15 18:10:00|204999.5|204949.5|205005.8|204915.8|205005.8|204950.1|204979.3|204913.2|14
1736964610000|2025-01-15 18:10:10|205005.6|204915.6|205015.8|204925.8|205016.4|204926.4|205005.6|204915.6|9
1736964620000|2025-01-15 18:10:20|205014.4|204924.4|205012.4|204922.4|205015.5|204925.5|205009.8|204919.8|12
1736964630000|2025-01-15 18:10:30|205011.8|204921.8|205047.7|204957.7|205054.2|204964.2|205007.7|204917.7|18
1736964640000|2025-01-15 18:10:40|205048|204958|205047.3|204957.3|205054.6|204964.6|205046.8|204956.8|20
1736964650000|2025-01-15 18:10:50|205047.9|204957.9|204988.2|204898.2|205055.4|204965.4|204984.6|204894.6|28
1736964660000|2025-01-15 18:11:00|204988|204898|204947.2|204897.2|204988|204917.1|204938.8|204888.8|12
1736964670000|2025-01-15 18:11:10|204947.3|204897.3|204947.6|204897.6|204948.4|204898.4|204944.3|204894.3|11
1736964680000|2025-01-15 18:11:20|204943.6|204893.6|204949|204899|204949|204899|204943.6|204893.6|5
1736964690000|2025-01-15 18:11:30|204948|204898|204950.5|204900.5|204953.2|204903.2|204945.9|204895.9|7
1736964700000|2025-01-15 18:11:40|204943.7|204893.7|204953.4|204903.4|204953.4|204903.4|204943.7|204893.7|12
1736964710000|2025-01-15 18:11:50|204953.7|204903.7|204954.9|204904.9|204954.9|204904.9|204953.7|204903.7|3
1736964720000|2025-01-15 18:12:00|204956.5|204906.5|204984.9|204894.9|204984.9|204912.2|204956.5|204892|7
1736964730000|2025-01-15 18:12:10|204985.2|204895.2|204988.9|204898.9|204992.6|204902.6|204985.2|204895.2|9
1736964740000|2025-01-15 18:12:20|204985.9|204895.9|204986|204896|204986|204896|204983.5|204893.5|3
1736964760000|2025-01-15 18:12:40|204983|204893|204986.5|204896.5|204986.5|204896.5|204976|204886|8
1736964770000|2025-01-15 18:12:50|204987.3|204897.3|204991.9|204901.9|204991.9|204901.9|204987.3|204897.3|4
1736964780000|2025-01-15 18:13:00|204987.9|204897.9|204967.7|204917.7|204992.8|204922.6|204967.6|204897.8|10
1736964790000|2025-01-15 18:13:10|204987.7|204897.7|204971.8|204881.8|204987.7|204897.7|204969.3|204879.3|6
1736964800000|2025-01-15 18:13:20|204969.9|204879.9|204970.7|204880.7|204972.3|204882.3|204969.5|204879.5|6
1736964810000|2025-01-15 18:13:30|204971.6|204881.6|204973.1|204883.1|204974.7|204884.7|204971.6|204881.6|4
1736964820000|2025-01-15 18:13:40|204974.1|204884.1|204975.6|204885.6|204976|204886|204974.1|204884.1|3
1736964830000|2025-01-15 18:13:50|204976.7|204886.7|204976.2|204886.2|204978.3|204888.3|204975.6|204885.6|6
1736964840000|2025-01-15 18:14:00|204976.5|204886.5|204978.7|204888.7|204978.7|204888.7|204976.1|204886.1|9
1736964850000|2025-01-15 18:14:10|204978.8|204888.8|204973.9|204883.9|204979.3|204889.3|204973.9|204883.9|8
1736964860000|2025-01-15 18:14:20|204971|204881|204973|204883|204973|204883|204971|204881|2
1736964870000|2025-01-15 18:14:30|204971.1|204881.1|204917.7|204867.7|204971.1|204888.6|204911.4|204861.4|19
1736964880000|2025-01-15 18:14:40|204920|204870|204908.1|204858.1|204924.3|204874.3|204905.9|204855.9|28
1736964890000|2025-01-15 18:14:50|204911.6|204861.6|204926.3|204836.3|204930.5|204861.6|204910.4|204836.1|26
1736964900000|2025-01-15 18:15:00|204927.1|204837.1|204927.4|204837.4|204930.5|204840.5|204926.5|204836.5|16
1736964910000|2025-01-15 18:15:10|204929.8|204839.8|204946.6|204896.6|204947|204897|204929.8|204839.8|18
1736964920000|2025-01-15 18:15:20|204946.5|204896.5|204985.3|204895.3|204990.6|204915.8|204945.7|204894.2|13
1736964930000|2025-01-15 18:15:30|204983.9|204893.9|204964.5|204914.5|204986.3|204915.1|204961.3|204891|13
1736964940000|2025-01-15 18:15:40|204964.7|204914.7|204961.2|204911.2|204964.7|204914.7|204957.1|204907.1|19
1736964950000|2025-01-15 18:15:50|204956.1|204906.1|204956.2|204906.2|204961.2|204911.2|204955.7|204905.7|15
1736964960000|2025-01-15 18:16:00|204955|204905|204955.3|204905.3|204955.6|204905.6|204953.5|204903.5|7
1736964970000|2025-01-15 18:16:10|204956.4|204906.4|204953.8|204903.8|204956.4|204906.4|204952.4|204902.4|9
1736964980000|2025-01-15 18:16:20|204955.2|204905.2|204949.4|204899.4|204959.1|204909.1|204949.4|204899.4|22
1736964990000|2025-01-15 18:16:30|204950.7|204900.7|204919.2|204869.2|204950.7|204900.7|204915.5|204847.3|24
1736965000000|2025-01-15 18:16:40|204921|204871|204917.7|204867.7|204923.4|204873.4|204917|204867|20
1736965010000|2025-01-15 18:16:50|204918|204868|204917.9|204867.9|204925|204875|204917.5|204867.5|13
1736965020000|2025-01-15 18:17:00|204918.7|204868.7|204918|204868|204924|204874|204916.4|204866.4|24
1736965030000|2025-01-15 18:17:10|204920.5|204870.5|204919.6|204869.6|204955.6|204880.1|204917.7|204860.8|18
1736965040000|2025-01-15 18:17:20|204923.2|204873.2|204913.4|204863.4|204924.6|204874.6|204912.9|204862.9|19
1736965050000|2025-01-15 18:17:30|204913.1|204863.1|204906.8|204856.8|204913.4|204863.4|204904.9|204854.9|22
1736965060000|2025-01-15 18:17:40|204904.7|204854.7|204906.4|204856.4|204907.7|204857.7|204904.7|204854.7|12
1736965070000|2025-01-15 18:17:50|204907.4|204857.4|204879.8|204789.8|204907.4|204857.4|204850.2|204789.2|16
1736965080000|2025-01-15 18:18:00|204881.1|204791.1|204886.9|204796.9|204888.7|204798.7|204881.1|204791.1|6
1736965090000|2025-01-15 18:18:10|204886.8|204796.8|204887.2|204797.2|204887.2|204797.2|204886.8|204796.8|2
1736965100000|2025-01-15 18:18:20|204887.7|204797.7|204891.3|204801.3|204894.3|204804.3|204887.7|204797.7|10
1736965110000|2025-01-15 18:18:30|204892.9|204802.9|204870.1|204820.1|204900.2|204820.3|204869.8|204802.9|16
1736965120000|2025-01-15 18:18:40|204857.7|204807.7|204817|204767|204863|204813|204816.6|204766.6|25
1736965130000|2025-01-15 18:18:50|204817.8|204767.8|204817.4|204767.4|204820.2|204770.2|204817.2|204767.2|9
1736965140000|2025-01-15 18:19:00|204818|204768|204825.7|204775.7|204825.7|204775.7|204818|204768|7
1736965150000|2025-01-15 18:19:10|204826.5|204776.5|204826.6|204776.6|204827|204777|204826.5|204776.5|4
1736965160000|2025-01-15 18:19:20|204826.8|204776.8|204827.2|204777.2|204828.2|204778.2|204826.6|204776.6|5
1736965170000|2025-01-15 18:19:30|204827.3|204777.3|204826.9|204776.9|204827.3|204777.3|204826.3|204776.3|10
1736965180000|2025-01-15 18:19:40|204827|204777|204777.9|204727.9|204827|204777|204766.1|204716.1|19
1736965190000|2025-01-15 18:19:50|204778.3|204728.3|204785.6|204735.6|204789.1|204739.1|204777.3|204727.3|19
1736965200000|2025-01-15 18:20:00|204783|204733|204784.7|204734.7|204784.7|204734.7|204775.5|204725.5|9
1736965210000|2025-01-15 18:20:10|204786.6|204736.6|204806.2|204716.2|204810.2|204736.6|204786.6|204714.5|17
1736965220000|2025-01-15 18:20:20|204805.7|204715.7|204748.7|204698.7|204805.7|204733.2|204746.6|204696.6|27
1736965230000|2025-01-15 18:20:30|204748.3|204698.3|204753.6|204703.6|204753.6|204703.6|204743.9|204693.9|19
1736965240000|2025-01-15 18:20:40|204754.5|204704.5|204753.4|204703.4|204771.3|204721.3|204751.8|204701.8|13
1736965250000|2025-01-15 18:20:50|204751.9|204701.9|204749.2|204699.2|204754.3|204704.3|204749.2|204699.2|17
1736965260000|2025-01-15 18:21:00|204751.2|204701.2|204748.4|204698.4|204751.2|204701.2|204747|204697|11
1736965270000|2025-01-15 18:21:10|204750.1|204700.1|204757.1|204707.1|204759.1|204709.1|204749.9|204699.9|16
1736965280000|2025-01-15 18:21:20|204754.9|204704.9|204942.8|204852.8|204949.7|204879.6|204754.9|204704.9|26
1736965290000|2025-01-15 18:21:30|204944.2|204854.2|204964.7|204874.7|204972.5|204882.5|204934.6|204844.6|27
1736965300000|2025-01-15 18:21:40|204964.1|204874.1|204945|204855|204964.9|204874.9|204944.6|204854.6|24
1736965310000|2025-01-15 18:21:50|204944.8|204854.8|204993.7|204903.7|204993.9|204903.9|204941.4|204851.4|21
1736965320000|2025-01-15 18:22:00|204992.8|204902.8|204969.6|204879.6|204993.5|204903.5|204967.2|204877.2|23
1736965330000|2025-01-15 18:22:10|204969.8|204879.8|204967.2|204877.2|204970.5|204880.5|204965.1|204875.1|11
1736965340000|2025-01-15 18:22:20|204963|204873|204940.5|204850.5|204963|204873|204939.6|204849.6|10
1736965350000|2025-01-15 18:22:30|204939.3|204849.3|204914.2|204824.2|204939.3|204849.3|204909.4|204819.4|15
1736965360000|2025-01-15 18:22:40|204916|204826|204948|204858|204948.1|204858.1|204916|204826|12
1736965370000|2025-01-15 18:22:50|204947.7|204857.7|204952.2|204902.2|204955.3|204902.2|204947.4|204857.4|14
1736965380000|2025-01-15 18:23:00|204953.3|204903.3|204922.7|204832.7|204953.3|204903.3|204903.4|204813.4|21
1736965390000|2025-01-15 18:23:10|204922.3|204832.3|204945.5|204855.5|204949.6|204859.6|204922.3|204832.3|25
1736965400000|2025-01-15 18:23:20|204945.3|204855.3|204923.9|204833.9|204954|204864|204922.9|204832.9|19
1736965410000|2025-01-15 18:23:30|204919.2|204829.2|204934.4|204844.4|204935.7|204845.7|204919.1|204829.1|24
1736965420000|2025-01-15 18:23:40|204934.7|204844.7|204955.2|204865.2|204955.2|204884.3|204923.4|204844.5|11
1736965430000|2025-01-15 18:23:50|204953.3|204863.3|204903.9|204813.9|204953.3|204863.3|204891.1|204801.1|17
1736965440000|2025-01-15 18:24:00|204907.5|204817.5|204896.9|204806.9|204909.9|204819.9|204896.2|204806.2|15
1736965450000|2025-01-15 18:24:10|204897.2|204807.2|204896.8|204806.8|204897.6|204807.6|204892.3|204802.3|17
1736965460000|2025-01-15 18:24:20|204896.6|204806.6|204898.2|204808.2|204898.4|204808.4|204896.6|204806.6|17
1736965470000|2025-01-15 18:24:30|204898|204808|204895.3|204805.3|204898.6|204808.6|204894.9|204804.9|22
1736965480000|2025-01-15 18:24:40|204895.1|204805.1|204908.5|204818.5|204908.5|204818.5|204895.1|204805.1|25
1736965490000|2025-01-15 18:24:50|204907.1|204817.1|204908.5|204818.5|204908.5|204818.5|204907.1|204817.1|2
1736965500000|2025-01-15 18:25:00|204907.1|204817.1|204890.5|204840.5|204908.7|204840.5|204890.5|204817.1|4
1736965510000|2025-01-15 18:25:10|204887.4|204837.4|204889.5|204839.5|204891.4|204841.4|204887.4|204837.4|9
1736965520000|2025-01-15 18:25:20|204889.3|204839.3|204908.2|204818.2|204908.2|204840.3|204889.3|204818.2|6
1736965530000|2025-01-15 18:25:30|204907.8|204817.8|204907.1|204817.1|204908.2|204818.2|204906.1|204816.1|11
1736965540000|2025-01-15 18:25:40|204906.7|204816.7|204906.3|204816.3|204907.1|204817.1|204904.8|204814.8|5
1736965550000|2025-01-15 18:25:50|204905.9|204815.9|204907|204817|204909.5|204819.5|204905.9|204815.9|9
1736965560000|2025-01-15 18:26:00|204904.5|204814.5|204869.8|204779.8|204904.5|204814.5|204866.5|204776.5|15
1736965570000|2025-01-15 18:26:10|204869.7|204779.7|204859.6|204769.6|204869.9|204779.9|204857.4|204767.4|11
1736965580000|2025-01-15 18:26:20|204827.9|204737.9|204845|204755|204848.7|204758.7|204827.9|204737.9|16
1736965590000|2025-01-15 18:26:30|204844.8|204754.8|204844.1|204754.1|204846.3|204756.3|204843.5|204753.5|18
1736965600000|2025-01-15 18:26:40|204845.8|204755.8|204819.7|204769.7|204848.7|204798.7|204818.3|204744|19
1736965610000|2025-01-15 18:26:50|204820.8|204770.8|204874.4|204784.4|204874.4|204784.4|204819.6|204769.6|12
1736965620000|2025-01-15 18:27:00|204874.5|204784.5|204894.1|204804.1|204894.4|204819.8|204869.8|204781.7|16
1736965630000|2025-01-15 18:27:10|204894.9|204804.9|204901.5|204811.5|204901.5|204811.5|204894.9|204804.9|7
1736965640000|2025-01-15 18:27:20|204902|204812|204887.2|204837.2|204909|204859|204883.6|204812|15
1736965650000|2025-01-15 18:27:30|204882.6|204832.6|204857.6|204807.6|204912.3|204842.1|204852.5|204802.5|15
1736965660000|2025-01-15 18:27:40|204857.5|204807.5|204867.8|204777.8|204880.2|204812.8|204852.8|204775.2|17
1736965670000|2025-01-15 18:27:50|204870.8|204780.8|204888.5|204798.5|204893.2|204803.2|204870.8|204780.8|9
1736965680000|2025-01-15 18:28:00|204890.4|204800.4|204864.6|204774.6|204890.4|204800.4|204841.4|204774.6|11
1736965690000|2025-01-15 18:28:10|204864.8|204774.8|204855.8|204765.8|204866.1|204776.1|204855.8|204765.8|6
1736965700000|2025-01-15 18:28:20|204853.8|204763.8|204851.5|204761.5|204853.8|204763.8|204851.1|204761.1|4
1736965710000|2025-01-15 18:28:30|204852.1|204762.1|204844.6|204794.6|204852.1|204799.3|204832.7|204762.1|8
1736965720000|2025-01-15 18:28:40|204864.2|204774.2|204845.6|204795.6|204864.2|204796.3|204845.6|204772.7|4
1736965730000|2025-01-15 18:28:50|204844.6|204794.6|204843.4|204793.4|204844.6|204794.6|204843.4|204793.4|2
1736965750000|2025-01-15 18:29:10|204842.3|204792.3|204840.8|204790.8|204842.3|204792.3|204840.8|204790.8|2
1736965760000|2025-01-15 18:29:20|204834.5|204784.5|204859|204809|204863.4|204813.4|204834.5|204784.5|9
1736965770000|2025-01-15 18:29:30|204858|204808|204865.2|204815.2|204869.2|204819.2|204848.3|204798.3|18
1736965780000|2025-01-15 18:29:40|204865.1|204815.1|204865.7|204815.7|204865.9|204815.9|204864.7|204814.7|8
1736965790000|2025-01-15 18:29:50|204866|204816|204879.4|204789.4|204879.4|204816|204860.3|204789.2|11
1736965800000|2025-01-15 18:30:00|204878.4|204788.4|204880.7|204790.7|204884.4|204794.4|204878.4|204788.4|4
1736965810000|2025-01-15 18:30:10|204877.2|204787.2|204874.9|204784.9|204877.2|204787.2|204874.8|204784.8|5
1736965820000|2025-01-15 18:30:20|204855.9|204805.9|204855.9|204805.9|204855.9|204805.9|204855.9|204805.9|1
1736965830000|2025-01-15 18:30:30|204854|204804|204832.2|204782.2|204854|204804|204811.3|204761.3|8
1736965840000|2025-01-15 18:30:40|204839.1|204789.1|204838.4|204748.4|204856|204790.2|204835.1|204745.1|13
1736965850000|2025-01-15 18:30:50|204833.6|204743.6|204859.5|204769.5|204859.5|204769.5|204817.3|204727.3|16
1736965860000|2025-01-15 18:31:00|204859.9|204769.9|204861.9|204771.9|204861.9|204771.9|204857.6|204767.6|9
1736965870000|2025-01-15 18:31:10|204861.7|204771.7|204862.1|204772.1|204862.1|204772.1|204859|204769|5
1736965880000|2025-01-15 18:31:20|204864.8|204774.8|204871|204781|204871|204781|204864.8|204774.8|7
1736965890000|2025-01-15 18:31:30|204873.1|204783.1|204904.6|204814.6|204918.3|204845.5|204873.1|204783.1|18
1736965900000|2025-01-15 18:31:40|204903.2|204813.2|204905|204815|204905|204815|204903.2|204813.2|5
1736965910000|2025-01-15 18:31:50|204906.3|204816.3|204906.6|204816.6|204906.6|204816.6|204903|204813|4
1736965920000|2025-01-15 18:32:00|204904.9|204814.9|204902.9|204812.9|204906.9|204816.9|204901.2|204811.2|12
1736965930000|2025-01-15 18:32:10|204903.4|204813.4|204906.1|204816.1|204906.1|204816.1|204903.4|204813.4|3
1736965940000|2025-01-15 18:32:20|204907.6|204817.6|204908.2|204818.2|204910|204820|204907.6|204817.6|5
1736965960000|2025-01-15 18:32:40|204905.5|204815.5|204908.9|204818.9|204910.6|204820.6|204905.3|204815.3|7
1736965970000|2025-01-15 18:32:50|204908.6|204818.6|204908|204818|204913.5|204823.5|204906.4|204816.4|12
1736965980000|2025-01-15 18:33:00|204905.2|204815.2|204859.8|204769.8|204907.5|204817.5|204854.4|204764.4|6
1736965990000|2025-01-15 18:33:10|204859.9|204769.9|204820.6|204730.6|204859.9|204769.9|204820.6|204730.6|13
1736966000000|2025-01-15 18:33:20|204819.9|204729.9|204819.6|204729.6|204820.9|204730.9|204819.1|204729.1|12
1736966010000|2025-01-15 18:33:30|204819.9|204729.9|204820.5|204730.5|204820.9|204730.9|204813.5|204723.5|8
1736966020000|2025-01-15 18:33:40|204822.1|204732.1|204812.3|204762.3|204832.2|204762.5|204812|204732.1|8
1736966030000|2025-01-15 18:33:50|204813.7|204763.7|204846.9|204796.9|204846.9|204796.9|204813.1|204763.1|13
1736966040000|2025-01-15 18:34:00|204848|204798|204787.9|204737.9|204848|204798|204777|204727|28
1736966050000|2025-01-15 18:34:10|204788.6|204738.6|204790.2|204740.2|204790.2|204740.2|204788.6|204738.6|5
1736966060000|2025-01-15 18:34:20|204791.3|204741.3|204835.3|204785.3|204835.3|204785.3|204790.6|204740.6|12
1736966070000|2025-01-15 18:34:30|204835.2|204785.2|204842|204792|204851.5|204801.5|204834.1|204784.1|20
1736966080000|2025-01-15 18:34:40|204842.1|204792.1|204852.8|204762.8|204857.5|204793|204838.9|204762.8|16
1736966090000|2025-01-15 18:34:50|204851.1|204761.1|204865.7|204775.7|204867.3|204777.3|204851.1|204761.1|14
1736966100000|2025-01-15 18:35:00|204865.3|204775.3|204866.7|204776.7|204866.7|204776.7|204855.3|204765.3|17
1736966110000|2025-01-15 18:35:10|204866.4|204776.4|204866.4|204776.4|204866.4|204776.4|204866.2|204776.2|3
1736966120000|2025-01-15 18:35:20|204866.5|204776.5|204852|204762|204866.5|204776.5|204850.9|204760.9|17
1736966130000|2025-01-15 18:35:30|204851.7|204761.7|204852.7|204762.7|204865|204775|204849.1|204759.1|31
1736966140000|2025-01-15 18:35:40|204850.5|204760.5|204859.2|204769.2|204866.6|204776.6|204850.5|204760.5|21
1736966150000|2025-01-15 18:35:50|204859|204769|204858.7|204768.7|204863.2|204773.2|204856.1|204766.1|17
1736966160000|2025-01-15 18:36:00|204857.4|204767.4|204858.4|204768.4|204862.3|204772.3|204853.2|204763.2|25
1736966170000|2025-01-15 18:36:10|204858.6|204768.6|204859.8|204769.8|204869.6|204779.6|204857.5|204767.5|13
1736966180000|2025-01-15 18:36:20|204859.5|204769.5|204842.8|204752.8|204869|204779|204841.4|204751.4|29
1736966190000|2025-01-15 18:36:30|204843.1|204753.1|204827.9|204737.9|204843.1|204753.1|204809.8|204719.8|15
1736966200000|2025-01-15 18:36:40|204826.2|204736.2|204820.4|204730.4|204827.6|204737.6|204818.2|204728.2|21
1736966210000|2025-01-15 18:36:50|204816.4|204726.4|204819.6|204729.6|204821.5|204731.5|204810.7|204720.7|20
1736966220000|2025-01-15 18:37:00|204818.3|204728.3|204824.3|204734.3|204826.2|204736.2|204811.7|204721.7|23
1736966230000|2025-01-15 18:37:10|204799.7|204749.7|204831.8|204741.8|204831.8|204760.2|204799.7|204741.7|8
1736966240000|2025-01-15 18:37:20|204831.7|204741.7|204822.1|204732.1|204831.7|204741.7|204821.5|204731.5|6
1736966250000|2025-01-15 18:37:30|204823.1|204733.1|204822.8|204732.8|204830.9|204740.9|204822.7|204732.7|11
1736966260000|2025-01-15 18:37:40|204822.1|204732.1|204823.1|204733.1|204823.1|204733.1|204814.5|204724.5|14
1736966270000|2025-01-15 18:37:50|204822.9|204732.9|204817.7|204727.7|204825.3|204735.3|204815.7|204725.7|14
1736966280000|2025-01-15 18:38:00|204818.4|204728.4|204823.2|204733.2|204823.2|204733.2|204816.1|204726.1|16
1736966290000|2025-01-15 18:38:10|204822.1|204732.1|204794.2|204744.2|204822.7|204744.8|204794.2|204731.1|11
1736966300000|2025-01-15 18:38:20|204792.5|204742.5|204817.9|204727.9|204819.5|204742.5|204790.5|204727.9|14
1736966310000|2025-01-15 18:38:30|204816.8|204726.8|204817.4|204727.4|204818|204728|204815.6|204725.6|13
1736966320000|2025-01-15 18:38:40|204816|204726|204817.4|204727.4|204817.5|204727.5|204814.3|204724.3|21
1736966330000|2025-01-15 18:38:50|204815.9|204725.9|204815.2|204725.2|204817.7|204727.7|204812|204722|15
1736966340000|2025-01-15 18:39:00|204814.4|204724.4|204818.7|204728.7|204818.7|204728.7|204814.1|204724.1|4
1736966350000|2025-01-15 18:39:10|204817.9|204727.9|204817.4|204727.4|204817.9|204727.9|204812.9|204722.9|14
1736966360000|2025-01-15 18:39:20|204817.5|204727.5|204817|204727|204817.9|204727.9|204813.9|204723.9|9
1736966370000|2025-01-15 18:39:30|204817.4|204727.4|204828.8|204738.8|204828.8|204738.8|204817.4|204727.4|9
1736966380000|2025-01-15 18:39:40|204829.7|204739.7|204821.1|204731.1|204829.7|204739.7|204817.6|204727.6|12
1736966390000|2025-01-15 18:39:50|204822.1|204732.1|204821.8|204731.8|204828.4|204738.4|204820.5|204730.5|9
1736966400000|2025-01-15 18:40:00|204823.7|204733.7|204827.6|204737.6|204829|204739|204823.7|204733.7|8
1736966410000|2025-01-15 18:40:10|204825.5|204735.5|204819.6|204729.6|204829.1|204739.1|204819.6|204729.6|12
1736966420000|2025-01-15 18:40:20|204819.7|204729.7|204815.8|204725.8|204821.5|204731.5|204815.5|204725.5|9
1736966430000|2025-01-15 18:40:30|204819.8|204729.8|204818.5|204728.5|204820.4|204730.4|204815.1|204725.1|7
1736966440000|2025-01-15 18:40:40|204818.3|204728.3|204819.9|204729.9|204819.9|204729.9|204818.3|204728.3|7
1736966450000|2025-01-15 18:40:50|204819.6|204729.6|204820.6|204730.6|204820.7|204730.7|204819.5|204729.5|7
1736966460000|2025-01-15 18:41:00|204821|204731|204751.8|204701.8|204823.9|204733.9|204746.4|204696.4|14
1736966470000|2025-01-15 18:41:10|204749.8|204699.8|204778.1|204688.1|204778.1|204706.8|204749.8|204687|18
1736966480000|2025-01-15 18:41:20|204777.7|204687.7|204774.8|204684.8|204777.9|204687.9|204774.8|204684.8|9
1736966490000|2025-01-15 18:41:30|204775.1|204685.1|204785.3|204695.3|204788.4|204698.4|204774.6|204684.6|26
1736966500000|2025-01-15 18:41:40|204784.1|204694.1|204787.7|204697.7|204788|204698|204771.8|204681.8|17
1736966510000|2025-01-15 18:41:50|204786.7|204696.7|204778.4|204688.4|204787.7|204697.7|204776|204686|12
1736966520000|2025-01-15 18:42:00|204777.8|204687.8|204771.6|204681.6|204777.8|204687.8|204765.1|204675.1|16
1736966530000|2025-01-15 18:42:10|204773.1|204683.1|204776.2|204686.2|204776.2|204686.2|204773.1|204683.1|5
1736966540000|2025-01-15 18:42:20|204775.8|204685.8|204775.4|204685.4|204776|204686|204774.4|204684.4|5
1736966550000|2025-01-15 18:42:30|204777.3|204687.3|204777.9|204687.9|204777.9|204687.9|204777.3|204687.3|2
1736966560000|2025-01-15 18:42:40|204778.1|204688.1|204776.5|204686.5|204778.1|204688.1|204775.6|204685.6|13
1736966570000|2025-01-15 18:42:50|204774.7|204684.7|204775.4|204685.4|204776.2|204686.2|204774.1|204684.1|5
1736966590000|2025-01-15 18:43:10|204776.3|204686.3|204776.2|204686.2|204776.3|204686.3|204776.2|204686.2|2
1736966600000|2025-01-15 18:43:20|204775.8|204685.8|204782.5|204692.5|204782.5|204692.5|204775.8|204685.8|10
1736966610000|2025-01-15 18:43:30|204782.7|204692.7|204834.7|204744.7|204834.7|204744.7|204782.7|204692.7|29
1736966620000|2025-01-15 18:43:40|204834.4|204744.4|204834.4|204744.4|204841.7|204751.7|204834.3|204744.3|20
1736966630000|2025-01-15 18:43:50|204834.6|204744.6|204834.3|204744.3|204834.6|204744.6|204834.3|204744.3|3
1736966640000|2025-01-15 18:44:00|204835.7|204745.7|204831.9|204741.9|204837.1|204747.1|204830.6|204740.6|16
1736966650000|2025-01-15 18:44:10|204825|204735|204847.5|204757.5|204850|204760|204820.1|204730.1|27
1736966660000|2025-01-15 18:44:20|204847.8|204757.8|204839.8|204749.8|204847.8|204757.8|204821.3|204731.3|14
1736966670000|2025-01-15 18:44:30|204840.8|204750.8|204831.7|204741.7|204840.8|204750.8|204827.1|204737.1|18
1736966680000|2025-01-15 18:44:40|204831.2|204741.2|204839.9|204749.9|204839.9|204749.9|204827.6|204737.6|24
1736966690000|2025-01-15 18:44:50|204842.8|204752.8|204853.9|204763.9|204855.3|204765.3|204839.2|204749.2|25
1736966700000|2025-01-15 18:45:00|204854.3|204764.3|204859.9|204769.9|204863.2|204773.2|204854.3|204764.3|14
1736966710000|2025-01-15 18:45:10|204860.9|204770.9|204859.1|204769.1|204866.6|204776.6|204856.2|204766.2|10
1736966720000|2025-01-15 18:45:20|204864.6|204774.6|204864.2|204774.2|204864.6|204774.6|204864.2|204774.2|2
1736966730000|2025-01-15 18:45:30|204862.8|204772.8|204865.6|204775.6|204865.9|204775.9|204858.5|204768.5|11
1736966740000|2025-01-15 18:45:40|204865.8|204775.8|204860.1|204770.1|204865.8|204775.8|204859.9|204769.9|5
1736966750000|2025-01-15 18:45:50|204859.9|204769.9|204860.4|204770.4|204868.6|204778.6|204859.5|204769.5|15
1736966760000|2025-01-15 18:46:00|204860.5|204770.5|204860.4|204770.4|204861|204771|204860.3|204770.3|12
1736966770000|2025-01-15 18:46:10|204860.8|204770.8|204860.7|204770.7|204861.3|204771.3|204860.2|204770.2|6
1736966780000|2025-01-15 18:46:20|204860.5|204770.5|204871.3|204781.3|204873|204810.6|204856|204770.5|12
1736966790000|2025-01-15 18:46:30|204871.6|204781.6|204884.8|204794.8|204885.4|204814.5|204862.1|204776.6|26
1736966800000|2025-01-15 18:46:40|204885.1|204795.1|204879.7|204789.7|204885.1|204795.1|204877.9|204787.9|23
1736966810000|2025-01-15 18:46:50|204879.6|204789.6|204937.9|204887.9|204937.9|204887.9|204879.5|204789.5|20
1736966820000|2025-01-15 18:47:00|204937.1|204887.1|204958.8|204868.8|204963.5|204890.6|204931.9|204865.3|24
1736966830000|2025-01-15 18:47:10|204961.4|204871.4|204958.4|204868.4|204961.4|204871.4|204957.8|204867.8|10
1736966840000|2025-01-15 18:47:20|204958.6|204868.6|204962.3|204872.3|204963.8|204873.8|204956.4|204866.4|21
1736966850000|2025-01-15 18:47:30|204962.1|204872.1|204961.8|204871.8|204964.2|204874.2|204960.9|204870.9|20
1736966860000|2025-01-15 18:47:40|204962.9|204872.9|204963.6|204873.6|204963.8|204873.8|204960|204870|16
1736966870000|2025-01-15 18:47:50|204963.8|204873.8|204961.4|204871.4|204963.8|204873.8|204958.8|204868.8|23
1736966880000|2025-01-15 18:48:00|204960.5|204870.5|204961.4|204871.4|204962.2|204872.2|204959.9|204869.9|21
1736966890000|2025-01-15 18:48:10|204962.7|204872.7|204933.6|204883.6|204963.2|204883.6|204930.8|204860.5|13
1736966900000|2025-01-15 18:48:20|204932.8|204882.8|204932.6|204882.6|204932.8|204882.8|204932.2|204882.2|3
1736966910000|2025-01-15 18:48:30|204931.1|204881.1|204929.8|204879.8|204931.1|204881.1|204929.8|204879.8|4
1736966920000|2025-01-15 18:48:40|204929.9|204879.9|204930.1|204880.1|204932|204882|204929.5|204879.5|5
1736966930000|2025-01-15 18:48:50|204931|204881|204931|204881|204931|204881|204931|204881|1
1736966940000|2025-01-15 18:49:00|204929.1|204879.1|204938.1|204888.1|204938.1|204888.1|204920.3|204870.3|23
1736966950000|2025-01-15 18:49:10|204936.3|204886.3|204935|204885|204936.3|204886.3|204933.1|204883.1|7
1736966960000|2025-01-15 18:49:20|204938|204888|204952|204902|204953.3|204903.3|204938|204888|27
1736966970000|2025-01-15 18:49:30|204952.9|204902.9|204953.3|204903.3|204953.3|204903.3|204952.9|204902.9|4
1736966980000|2025-01-15 18:49:40|204956|204906|204953.6|204903.6|204962.9|204912.9|204952.8|204902.8|17
1736966990000|2025-01-15 18:49:50|204955.5|204905.5|204954.9|204904.9|204957.3|204907.3|204953.6|204903.6|8
1736967000000|2025-01-15 18:50:00|204955.7|204905.7|204954.7|204904.7|204956.9|204906.9|204953.9|204903.9|5
1736967010000|2025-01-15 18:50:10|204955|204905|204955.6|204905.6|204958.3|204908.3|204955|204905|9
1736967020000|2025-01-15 18:50:20|204955.9|204905.9|204957.5|204907.5|204957.5|204907.5|204955.6|204905.6|6
1736967030000|2025-01-15 18:50:30|204960.8|204910.8|204960.2|204910.2|204966.6|204916.6|204954.9|204904.9|31
1736967040000|2025-01-15 18:50:40|204961.6|204911.6|204963.3|204913.3|204963.3|204913.3|204960.5|204910.5|9
1736967050000|2025-01-15 18:50:50|204962.5|204912.5|204962.1|204912.1|204962.5|204912.5|204962.1|204912.1|2
1736967070000|2025-01-15 18:51:10|204961|204911|204960.2|204910.2|204961|204911|204960.2|204910.2|2
1736967090000|2025-01-15 18:51:30|204961|204911|204961.9|204911.9|204968.7|204918.7|204960.1|204910.1|5
1736967100000|2025-01-15 18:51:40|204961|204911|204961.5|204911.5|204962|204912|204961|204911|3
1736967110000|2025-01-15 18:51:50|204960.5|204910.5|204980.1|204890.1|204980.1|204911.8|204958.7|204890.1|6
1736967120000|2025-01-15 18:52:00|204978.9|204888.9|204945.5|204855.5|204978.9|204888.9|204937.9|204847.9|10
1736967130000|2025-01-15 18:52:10|204945.6|204855.6|204928.3|204878.3|204946.1|204878.3|204921.6|204854.9|17
1736967140000|2025-01-15 18:52:20|204926.9|204876.9|204926.5|204876.5|204926.9|204876.9|204924.9|204874.9|11
1736967150000|2025-01-15 18:52:30|204926.6|204876.6|204925.5|204875.5|204928.4|204878.4|204923.9|204873.9|10
1736967160000|2025-01-15 18:52:40|204924.8|204874.8|204948.1|204858.1|204948.3|204878.5|204924.8|204852.5|17
1736967170000|2025-01-15 18:52:50|204948.2|204858.2|204948.8|204858.8|204948.8|204858.8|204946|204856|21
1736967180000|2025-01-15 18:53:00|204947.1|204857.1|204946|204856|204947.2|204857.2|204942.1|204852.1|15
1736967190000|2025-01-15 18:53:10|204944.4|204854.4|204948|204858|204948|204858|204941|204851|7
1736967200000|2025-01-15 18:53:20|204946.1|204856.1|204944.1|204854.1|204946.1|204856.1|204939|204849|26
1736967210000|2025-01-15 18:53:30|204947.1|204857.1|204942.5|204852.5|204947.1|204857.1|204938.2|204848.2|26
1736967220000|2025-01-15 18:53:40|204942.4|204852.4|204940.3|204850.3|204942.6|204852.6|204937.7|204847.7|12
1736967230000|2025-01-15 18:53:50|204941.7|204851.7|204942.4|204852.4|204945|204855|204938.8|204848.8|18
1736967240000|2025-01-15 18:54:00|204942.5|204852.5|204942.5|204852.5|204943|204853|204942.4|204852.4|8
1736967250000|2025-01-15 18:54:10|204942.3|204852.3|204921.9|204871.9|204942.3|204872.1|204917|204851.1|9
1736967260000|2025-01-15 18:54:20|204921.1|204871.1|204923|204873|204923.1|204873.1|204919.6|204869.6|25
1736967270000|2025-01-15 18:54:30|204921.3|204871.3|204922.6|204872.6|204923.2|204873.2|204920.9|204870.9|11
1736967280000|2025-01-15 18:54:40|204922.5|204872.5|204920.6|204870.6|204922.5|204872.5|204920.5|204870.5|7
1736967290000|2025-01-15 18:54:50|204921.8|204871.8|204922.5|204872.5|204923.8|204873.8|204921.8|204871.8|3
1736967300000|2025-01-15 18:55:00|204922.3|204872.3|204922.3|204872.3|204922.3|204872.3|204922.3|204872.3|1
1736967330000|2025-01-15 18:55:30|204941.5|204851.5|204946.1|204856.1|204946.1|204856.1|204941.5|204851.5|4
1736967350000|2025-01-15 18:55:50|204947.7|204857.7|204947.6|204857.6|204949.6|204859.6|204946.9|204856.9|6
1736967370000|2025-01-15 18:56:10|204946.1|204856.1|204945.9|204855.9|204946.1|204856.1|204945.9|204855.9|2
1736967380000|2025-01-15 18:56:20|204946.1|204856.1|204946.1|204856.1|204946.1|204856.1|204944.9|204854.9|4
1736967400000|2025-01-15 18:56:40|204945.2|204855.2|204945.2|204855.2|204945.2|204855.2|204945.2|204855.2|1
1736967410000|2025-01-15 18:56:50|204945.4|204855.4|204948.3|204858.3|204948.3|204858.3|204945.4|204855.4|3
1736967420000|2025-01-15 18:57:00|204948.1|204858.1|204940.9|204850.9|204948.1|204858.1|204940.8|204850.8|12
1736967430000|2025-01-15 18:57:10|204940.8|204850.8|204941.9|204851.9|204942.9|204852.9|204940.8|204850.8|21
1736967440000|2025-01-15 18:57:20|204942|204852|204942|204852|204942.4|204852.4|204939.1|204849.1|31
1736967450000|2025-01-15 18:57:30|204942.1|204852.1|204942.4|204852.4|204942.5|204852.5|204942|204852|18
1736967460000|2025-01-15 18:57:40|204942.5|204852.5|204942.6|204852.6|204942.6|204852.6|204942.4|204852.4|16
1736967470000|2025-01-15 18:57:50|204942.7|204852.7|204943.9|204853.9|204943.9|204853.9|204942.7|204852.7|3
1736967480000|2025-01-15 18:58:00|204944|204854|204944|204854|204944|204854|204944|204854|1
1736967490000|2025-01-15 18:58:10|204944.6|204854.6|204944.6|204854.6|204944.6|204854.6|204944.6|204854.6|1
1736967500000|2025-01-15 18:58:20|204944.8|204854.8|204943|204853|204944.9|204854.9|204941.4|204851.4|8
1736967510000|2025-01-15 18:58:30|204942.7|204852.7|204904.6|204854.6|204942.7|204854.7|204896.6|204846.6|9
1736967520000|2025-01-15 18:58:40|204904.3|204854.3|204930.6|204840.6|204930.6|204877.3|204899.7|204839.6|20
1736967530000|2025-01-15 18:58:50|204930.4|204840.4|204930.3|204840.3|204930.4|204840.4|204930.3|204840.3|2
1736967540000|2025-01-15 18:59:00|204926.1|204836.1|204928.8|204838.8|204930.1|204840.1|204926.1|204836.1|10
1736967550000|2025-01-15 18:59:10|204929|204839|204944.1|204854.1|204944.3|204854.3|204929|204839|12
1736967560000|2025-01-15 18:59:20|204943.6|204853.6|204944.3|204854.3|204945.1|204855.1|204943.6|204853.6|6
1736967570000|2025-01-15 18:59:30|204943.8|204853.8|204943.3|204853.3|204944.1|204854.1|204941|204851|14
1736967580000|2025-01-15 18:59:40|204942.8|204852.8|204943.5|204853.5|204943.6|204853.6|204942.8|204852.8|6
1736967590000|2025-01-15 18:59:50|204942.1|204852.1|204943.5|204853.5|204943.8|204853.8|204942.1|204852.1|5
1736967600000|2025-01-15 19:00:00|204942.3|204852.3|204942.3|204852.3|204942.6|204852.6|204942.3|204852.3|6
1736967610000|2025-01-15 19:00:10|204942.1|204852.1|204943.4|204853.4|204943.4|204853.4|204942.1|204852.1|5
1736967620000|2025-01-15 19:00:20|204943.6|204853.6|204943.3|204853.3|204943.6|204853.6|204943.3|204853.3|3
1736967630000|2025-01-15 19:00:30|204943.5|204853.5|204946|204856|204946|204856|204943.5|204853.5|4
1736967640000|2025-01-15 19:00:40|204945.9|204855.9|204944.2|204854.2|204945.9|204855.9|204944.2|204854.2|4
1736967650000|2025-01-15 19:00:50|204943.9|204853.9|204944.8|204854.8|204947.3|204857.3|204943.2|204853.2|10
1736967660000|2025-01-15 19:01:00|204945.2|204855.2|204945|204855|204947|204857|204944.9|204854.9|7
1736967670000|2025-01-15 19:01:10|204944.2|204854.2|204942.1|204852.1|204944.5|204854.5|204934.9|204844.9|19
1736967680000|2025-01-15 19:01:20|204942.5|204852.5|204943.7|204853.7|204944.7|204854.7|204942.5|204852.5|5
1736967690000|2025-01-15 19:01:30|204943.5|204853.5|204943.9|204853.9|204944.7|204854.7|204942.3|204852.3|14
1736967700000|2025-01-15 19:01:40|204943.5|204853.5|204938.8|204848.8|204943.5|204853.5|204932.4|204842.4|17
1736967710000|2025-01-15 19:01:50|204936.9|204846.9|204940.2|204850.2|204940.2|204850.2|204936.9|204846.9|7
1736967720000|2025-01-15 19:02:00|204942.1|204852.1|204928.3|204838.3|204948.9|204858.9|204925|204835|14
1736967730000|2025-01-15 19:02:10|204928.7|204838.7|204886.6|204836.6|204929|204839|204886.6|204808.7|31
1736967740000|2025-01-15 19:02:20|204885.5|204835.5|204883.3|204833.3|204885.5|204835.5|204880.4|204830.4|29
1736967750000|2025-01-15 19:02:30|204883.4|204833.4|204892.2|204842.2|204892.2|204842.2|204880.9|204830.9|23
1736967760000|2025-01-15 19:02:40|204891.5|204841.5|204815|204725|204912.3|204841.5|204803.3|204713.3|21
1736967770000|2025-01-15 19:02:50|204815.3|204725.3|204810.4|204720.4|204816.6|204726.6|204808.7|204718.7|19
1736967780000|2025-01-15 19:03:00|204811.2|204721.2|204825.9|204735.9|204826.5|204736.5|204811.2|204721.2|18
1736967790000|2025-01-15 19:03:10|204826|204736|204837.1|204747.1|204840.5|204750.5|204824.9|204734.9|22
1736967800000|2025-01-15 19:03:20|204835.8|204745.8|204842.1|204752.1|204842.1|204752.1|204834.4|204744.4|7
1736967810000|2025-01-15 19:03:30|204839.7|204749.7|204840.8|204750.8|204841.2|204751.2|204838|204748|11
1736967820000|2025-01-15 19:03:40|204841|204751|204842.7|204752.7|204843.1|204753.1|204839.6|204749.6|14
1736967830000|2025-01-15 19:03:50|204842.9|204752.9|204858.6|204768.6|204858.8|204768.8|204842.9|204752.9|18
1736967840000|2025-01-15 19:04:00|204858.4|204768.4|204858.4|204768.4|204858.4|204768.4|204858|204768|8
1736967850000|2025-01-15 19:04:10|204858|204768|204863.9|204773.9|204884.1|204794.1|204858|204768|19
1736967860000|2025-01-15 19:04:20|204863.4|204773.4|204855.1|204765.1|204863.4|204773.4|204853.9|204763.9|10
1736967870000|2025-01-15 19:04:30|204855.2|204765.2|204867.7|204777.7|204867.7|204777.7|204855.2|204765.2|15
1736967880000|2025-01-15 19:04:40|204869.2|204779.2|204867.1|204777.1|204869.2|204779.2|204866.1|204776.1|9
1736967890000|2025-01-15 19:04:50|204866.9|204776.9|204858.6|204768.6|204866.9|204776.9|204858.1|204768.1|12
1736967900000|2025-01-15 19:05:00|204858.3|204768.3|204858.4|204768.4|204859.1|204769.1|204856.3|204766.3|11
1736967910000|2025-01-15 19:05:10|204858.7|204768.7|204861.1|204771.1|204862.6|204772.6|204857.4|204767.4|10
1736967920000|2025-01-15 19:05:20|204858|204768|204828.2|204738.2|204858|204768|204818.1|204728.1|22
1736967930000|2025-01-15 19:05:30|204828.4|204738.4|204826.4|204736.4|204828.4|204738.4|204816.2|204726.2|18
1736967940000|2025-01-15 19:05:40|204825.7|204735.7|204823.8|204733.8|204827.4|204737.4|204822.7|204732.7|8
1736967950000|2025-01-15 19:05:50|204823.3|204733.3|204823.3|204733.3|204823.3|204733.3|204823.3|204733.3|1
1736967960000|2025-01-15 19:06:00|204822.8|204732.8|204822.8|204732.8|204822.8|204732.8|204822.8|204732.8|1
1736967970000|2025-01-15 19:06:10|204821.7|204731.7|204821.7|204731.7|204821.7|204731.7|204821.7|204731.7|1
1736967980000|2025-01-15 19:06:20|204822|204732|204822.3|204732.3|204822.8|204732.8|204820.8|204730.8|4
1736967990000|2025-01-15 19:06:30|204823.9|204733.9|204816.5|204726.5|204823.9|204733.9|204816|204726|7
1736968000000|2025-01-15 19:06:40|204816.7|204726.7|204813.3|204723.3|204817|204727|204806.7|204716.7|23
1736968010000|2025-01-15 19:06:50|204813.1|204723.1|204812.4|204722.4|204815.7|204725.7|204811.1|204721.1|20
1736968020000|2025-01-15 19:07:00|204811.8|204721.8|204798.4|204708.4|204813.2|204723.2|204798.4|204708.4|13
1736968030000|2025-01-15 19:07:10|204798.9|204708.9|204798|204708|204798.9|204708.9|204797.6|204707.6|4
1736968040000|2025-01-15 19:07:20|204799.3|204709.3|204803.5|204713.5|204803.5|204713.5|204799.1|204709.1|11
1736968050000|2025-01-15 19:07:30|204803.8|204713.8|204800.3|204710.3|204804|204714|204799.1|204709.1|12
1736968060000|2025-01-15 19:07:40|204801.6|204711.6|204804.3|204714.3|204804.7|204714.7|204801.6|204711.6|6
1736968070000|2025-01-15 19:07:50|204803.6|204713.6|204804.5|204714.5|204804.5|204714.5|204803.6|204713.6|11
1736968080000|2025-01-15 19:08:00|204804.3|204714.3|204803|204713|204804.8|204714.8|204800.6|204710.6|13
1736968090000|2025-01-15 19:08:10|204803.3|204713.3|204771.9|204681.9|204803.5|204713.5|204765.9|204675.9|15
1736968100000|2025-01-15 19:08:20|204771.8|204681.8|204770.9|204680.9|204772.4|204682.4|204770.7|204680.7|9
1736968110000|2025-01-15 19:08:30|204770.7|204680.7|204771.1|204681.1|204771.1|204681.1|204770.7|204680.7|2
1736968130000|2025-01-15 19:08:50|204771.7|204681.7|204771.4|204681.4|204771.7|204681.7|204771.4|204681.4|2
1736968140000|2025-01-15 19:09:00|204771|204681|204769.9|204679.9|204771|204681|204769.9|204679.9|6
1736968150000|2025-01-15 19:09:10|204769.6|204679.6|204769.8|204679.8|204769.8|204679.8|204769.6|204679.6|2
1736968160000|2025-01-15 19:09:20|204770.1|204680.1|204768.1|204678.1|204771.5|204681.5|204767.3|204677.3|15
1736968170000|2025-01-15 19:09:30|204767.9|204677.9|204767.9|204677.9|204767.9|204677.9|204767.5|204677.5|13
1736968180000|2025-01-15 19:09:40|204767.7|204677.7|204767.9|204677.9|204767.9|204677.9|204767.5|204677.5|15
1736968190000|2025-01-15 19:09:50|204767.7|204677.7|204805.5|204715.5|204808.3|204718.3|204767.7|204677.7|15
1736968200000|2025-01-15 19:10:00|204805.6|204715.6|204839.4|204749.4|204842.8|204752.8|204805.6|204715.6|19
1736968210000|2025-01-15 19:10:10|204845.4|204755.4|204842.6|204752.6|204845.4|204755.4|204837.9|204747.9|15
1736968220000|2025-01-15 19:10:20|204840.5|204750.5|204843.9|204753.9|204845.3|204755.3|204839.8|204749.8|20
1736968230000|2025-01-15 19:10:30|204844.1|204754.1|204844.2|204754.2|204844.2|204754.2|204838|204748|10
1736968240000|2025-01-15 19:10:40|204843.8|204753.8|204838.8|204748.8|204846.9|204756.9|204838.8|204748.8|17
1736968250000|2025-01-15 19:10:50|204838.9|204748.9|204843.6|204753.6|204843.6|204753.6|204838.7|204748.7|12
1736968260000|2025-01-15 19:11:00|204843.3|204753.3|204841.1|204751.1|204843.3|204753.3|204841.1|204751.1|6
1736968270000|2025-01-15 19:11:10|204842.2|204752.2|204832.9|204742.9|204843.4|204753.4|204832.9|204742.9|7
1736968280000|2025-01-15 19:11:20|204833.3|204743.3|204837.4|204747.4|204843.2|204753.2|204833.3|204743.3|23
1736968290000|2025-01-15 19:11:30|204836.7|204746.7|204838.6|204748.6|204842.6|204752.6|204836.7|204746.7|24
1736968300000|2025-01-15 19:11:40|204838.7|204748.7|204843.7|204753.7|204843.7|204753.7|204838.7|204748.7|10
1736968310000|2025-01-15 19:11:50|204848.7|204758.7|204843.6|204753.6|204848.7|204758.7|204843.6|204753.6|6
1736968320000|2025-01-15 19:12:00|204848.6|204758.6|204841.3|204751.3|204848.6|204758.6|204839.9|204749.9|16
1736968330000|2025-01-15 19:12:10|204842.3|204752.3|204844.2|204754.2|204845.7|204755.7|204841.3|204751.3|5
1736968340000|2025-01-15 19:12:20|204845.3|204755.3|204844.2|204754.2|204845.3|204755.3|204844.2|204754.2|6
1736968350000|2025-01-15 19:12:30|204844.1|204754.1|204844.8|204754.8|204845|204755|204844.1|204754.1|9
1736968360000|2025-01-15 19:12:40|204848.7|204758.7|204843.9|204753.9|204848.7|204758.7|204842.9|204752.9|9
1736968370000|2025-01-15 19:12:50|204842.9|204752.9|204836.2|204746.2|204843.9|204753.9|204835.8|204745.8|12
1736968380000|2025-01-15 19:13:00|204841.4|204751.4|204840|204750|204845.2|204755.2|204836.6|204746.6|15
1736968390000|2025-01-15 19:13:10|204838.9|204748.9|204840.7|204750.7|204842.9|204752.9|204837.3|204747.3|12
1736968400000|2025-01-15 19:13:20|204841.6|204751.6|204838.3|204748.3|204845.9|204755.9|204835.6|204745.6|13
1736968410000|2025-01-15 19:13:30|204840.6|204750.6|204838.9|204748.9|204840.6|204750.6|204836.3|204746.3|23
1736968420000|2025-01-15 19:13:40|204837|204747|204834.2|204744.2|204838.2|204748.2|204834.2|204744.2|10
1736968430000|2025-01-15 19:13:50|204834.6|204744.6|204834.6|204744.6|204834.6|204744.6|204834.6|204744.6|1
1736968440000|2025-01-15 19:14:00|204834.5|204744.5|204820.5|204730.5|204840.8|204750.8|204812.6|204722.6|21
1736968450000|2025-01-15 19:14:10|204820|204730|204820.9|204730.9|204824.7|204734.7|204812.4|204722.4|14
1736968460000|2025-01-15 19:14:20|204820.5|204730.5|204821.3|204731.3|204822.2|204732.2|204812|204722|14
1736968470000|2025-01-15 19:14:30|204820.2|204730.2|204822.9|204732.9|204823.1|204733.1|204820.2|204730.2|8
1736968480000|2025-01-15 19:14:40|204822.5|204732.5|204822.2|204732.2|204822.7|204732.7|204822.2|204732.2|11
1736968490000|2025-01-15 19:14:50|204822.7|204732.7|204821.7|204731.7|204822.7|204732.7|204821.7|204731.7|10
1736968500000|2025-01-15 19:15:00|204819.5|204729.5|204848.4|204758.4|204855.5|204765.5|204816.5|204726.5|18
1736968510000|2025-01-15 19:15:10|204849|204759|204851.3|204761.3|204852|204762|204844.1|204754.1|10
1736968520000|2025-01-15 19:15:20|204852|204762|204854.8|204764.8|204856.2|204766.2|204848.4|204758.4|14
1736968530000|2025-01-15 19:15:30|204852.7|204762.7|204844.8|204754.8|204854.9|204764.9|204844.8|204754.8|17
1736968540000|2025-01-15 19:15:40|204844.9|204754.9|204852.3|204762.3|204852.3|204762.3|204844.9|204754.9|15
1736968550000|2025-01-15 19:15:50|204849.9|204759.9|204848.2|204758.2|204852.4|204762.4|204848|204758|10
1736968560000|2025-01-15 19:16:00|204848|204758|204850.1|204760.1|204852.3|204762.3|204848|204758|8
1736968570000|2025-01-15 19:16:10|204852|204762|204847.8|204757.8|204852|204762|204847.8|204757.8|10
1736968580000|2025-01-15 19:16:20|204847.7|204757.7|204848.7|204758.7|204848.7|204758.7|204846.7|204756.7|5
1736968590000|2025-01-15 19:16:30|204848.5|204758.5|204848.5|204758.5|204848.5|204758.5|204848.5|204758.5|1
1736968600000|2025-01-15 19:16:40|204846.9|204756.9|204848.4|204758.4|204852.6|204762.6|204846.9|204756.9|3
1736968610000|2025-01-15 19:16:50|204848.5|204758.5|204848.4|204758.4|204848.5|204758.5|204847.4|204757.4|9
1736968620000|2025-01-15 19:17:00|204846.3|204756.3|204849.3|204759.3|204849.3|204759.3|204844.5|204754.5|12
1736968630000|2025-01-15 19:17:10|204849.2|204759.2|204852|204762|204853.5|204763.5|204847.9|204757.9|18
1736968640000|2025-01-15 19:17:20|204850.5|204760.5|204863.1|204773.1|204863.5|204773.5|204848.9|204758.9|23
1736968650000|2025-01-15 19:17:30|204862.9|204772.9|204860|204770|204862.9|204772.9|204856.3|204766.3|10
1736968660000|2025-01-15 19:17:40|204859.3|204769.3|204860.1|204770.1|204860.5|204770.5|204859.3|204769.3|5
1736968670000|2025-01-15 19:17:50|204858.8|204768.8|204849.5|204759.5|204858.8|204768.8|204844.9|204754.9|18
1736968680000|2025-01-15 19:18:00|204849.2|204759.2|204855.4|204765.4|204856.6|204766.6|204849.2|204759.2|17
1736968690000|2025-01-15 19:18:10|204855.6|204765.6|204850.2|204760.2|204855.6|204765.6|204850.2|204760.2|16
1736968700000|2025-01-15 19:18:20|204850.1|204760.1|204846|204756|204854.3|204764.3|204844.9|204754.9|24
1736968710000|2025-01-15 19:18:30|204845.3|204755.3|204843|204753|204845.3|204755.3|204841.1|204751.1|12
1736968720000|2025-01-15 19:18:40|204843.1|204753.1|204823.5|204773.5|204844.5|204773.5|204822.2|204753|12
1736968730000|2025-01-15 19:18:50|204824.5|204774.5|204824.7|204774.7|204824.7|204774.7|204824.3|204774.3|3
1736968740000|2025-01-15 19:19:00|204824.9|204774.9|204824.9|204774.9|204824.9|204774.9|204824.9|204774.9|1
1736968750000|2025-01-15 19:19:10|204827.3|204777.3|204824.8|204774.8|204827.6|204777.6|204824.1|204774.1|6
1736968760000|2025-01-15 19:19:20|204824.7|204774.7|204823.6|204773.6|204827.1|204777.1|204823.6|204773.6|9
1736968770000|2025-01-15 19:19:30|204823.4|204773.4|204816|204766|204823.4|204773.4|204810|204760|7
1736968780000|2025-01-15 19:19:40|204816.3|204766.3|204794.8|204744.8|204816.3|204766.3|204770.7|204720.7|20
1736968790000|2025-01-15 19:19:50|204794.9|204744.9|204801.8|204751.8|204801.8|204751.8|204787|204737|17
1736968800000|2025-01-15 19:20:00|204799.6|204749.6|204817.4|204727.4|204819.1|204752.5|204796.1|204724.2|18
1736968810000|2025-01-15 19:20:10|204817.5|204727.5|204809.4|204719.4|204817.5|204727.5|204809.3|204719.3|11
1736968820000|2025-01-15 19:20:20|204799.3|204709.3|204783.7|204733.7|204799.3|204733.7|204774.9|204709.3|9
1736968830000|2025-01-15 19:20:30|204783.9|204733.9|204784.8|204734.8|204784.9|204734.9|204783.9|204733.9|6
1736968840000|2025-01-15 19:20:40|204781.5|204731.5|204784.7|204734.7|204785.4|204735.4|204781.5|204731.5|11
1736968850000|2025-01-15 19:20:50|204784.6|204734.6|204846.3|204756.3|204847.9|204773.9|204784.5|204734.5|13
1736968860000|2025-01-15 19:21:00|204846.1|204756.1|204847.9|204757.9|204861.3|204771.3|204833.9|204743.9|13
1736968870000|2025-01-15 19:21:10|204848.8|204758.8|204851.2|204761.2|204853.6|204763.6|204842.2|204752.2|15
1736968880000|2025-01-15 19:21:20|204851.1|204761.1|204851.3|204761.3|204852.1|204762.1|204849.1|204759.1|8
1736968890000|2025-01-15 19:21:30|204851.4|204761.4|204850.8|204760.8|204851.4|204761.4|204850.8|204760.8|4
1736968900000|2025-01-15 19:21:40|204850.6|204760.6|204850.6|204760.6|204850.6|204760.6|204849.6|204759.6|5
1736968910000|2025-01-15 19:21:50|204850.4|204760.4|204850.3|204760.3|204850.4|204760.4|204850.3|204760.3|2
1736968920000|2025-01-15 19:22:00|204850.2|204760.2|204841.6|204751.6|204851.2|204761.2|204839|204749|18
1736968930000|2025-01-15 19:22:10|204841.8|204751.8|204841.6|204751.6|204841.8|204751.8|204841.4|204751.4|5
1736968940000|2025-01-15 19:22:20|204843.1|204753.1|204844.1|204754.1|204850.2|204760.2|204843.1|204753.1|17
1736968950000|2025-01-15 19:22:30|204843.7|204753.7|204843.8|204753.8|204844|204754|204843.7|204753.7|5
1736968960000|2025-01-15 19:22:40|204844|204754|204846.2|204756.2|204846.2|204756.2|204844|204754|5
1736968970000|2025-01-15 19:22:50|204841.5|204751.5|204850.2|204760.2|204850.2|204760.2|204841.5|204751.5|11
1736968980000|2025-01-15 19:23:00|204850.4|204760.4|204910.4|204820.4|204912.6|204822.6|204847.7|204757.7|19
1736968990000|2025-01-15 19:23:10|204913|204823|204913.1|204823.1|204913.1|204823.1|204912.7|204822.7|5
1736969000000|2025-01-15 19:23:20|204913.2|204823.2|204914.4|204824.4|204914.4|204824.4|204913.1|204823.1|7
1736969010000|2025-01-15 19:23:30|204915.8|204825.8|204911.8|204821.8|204915.8|204825.8|204911.8|204821.8|6
1736969020000|2025-01-15 19:23:40|204913.1|204823.1|204917.8|204827.8|204920.3|204830.3|204912.6|204822.6|26
1736969030000|2025-01-15 19:23:50|204917.9|204827.9|204918|204828|204919.4|204829.4|204914.2|204824.2|13
1736969040000|2025-01-15 19:24:00|204918.1|204828.1|204917.9|204827.9|204920.4|204830.4|204916.5|204826.5|14
1736969050000|2025-01-15 19:24:10|204917.8|204827.8|204903.6|204853.6|204923.6|204853.6|204903.6|204825.8|15
1736969060000|2025-01-15 19:24:20|204907.7|204857.7|204954.8|204904.8|204954.8|204904.8|204907.7|204857.7|17
1736969070000|2025-01-15 19:24:30|204954.6|204904.6|204974|204884|204974|204904.6|204952.7|204883.4|7
1736969080000|2025-01-15 19:24:40|204973.4|204883.4|204973.4|204883.4|204974|204884|204970.2|204880.2|6
1736969090000|2025-01-15 19:24:50|204972.4|204882.4|204950.2|204900.2|204972.4|204906.2|204934.6|204876|18
1736969100000|2025-01-15 19:25:00|204951.5|204901.5|204953.2|204903.2|204953.2|204903.2|204950|204900|6
1736969110000|2025-01-15 19:25:10|204973.8|204883.8|204972.9|204882.9|204973.8|204883.8|204972.8|204882.8|7
1736969120000|2025-01-15 19:25:20|204970|204880|204972.1|204882.1|204972.3|204882.3|204970|204880|3
1736969130000|2025-01-15 19:25:30|204970.8|204880.8|204975.2|204885.2|204975.2|204885.2|204970.8|204880.8|6
1736969140000|2025-01-15 19:25:40|204974.2|204884.2|204973.1|204883.1|204974.2|204884.2|204971.4|204881.4|7
1736969150000|2025-01-15 19:25:50|204970.2|204880.2|204943.4|204893.4|204971.8|204893.4|204931.1|204866.8|9
1736969160000|2025-01-15 19:26:00|204941.6|204891.6|204931.5|204841.5|204941.6|204891.6|204915.6|204837.9|15
1736969170000|2025-01-15 19:26:10|204931.4|204841.4|204918.4|204828.4|204931.4|204841.4|204918.4|204828.4|9
1736969180000|2025-01-15 19:26:20|204890|204800|204898.8|204808.8|204903.4|204813.4|204872|204782|29
1736969190000|2025-01-15 19:26:30|204897.2|204807.2|204903.3|204813.3|204905.1|204815.1|204891|204801|32
1736969200000|2025-01-15 19:26:40|204901.2|204811.2|204899.7|204809.7|204901.2|204811.2|204896.7|204806.7|16
1736969210000|2025-01-15 19:26:50|204899.9|204809.9|204979.3|204889.3|204982.6|204892.6|204899.9|204809.9|25
1736969220000|2025-01-15 19:27:00|204982|204892|204981.5|204891.5|204983.6|204893.6|204973.4|204883.4|32
1736969230000|2025-01-15 19:27:10|204981.3|204891.3|204946.6|204856.6|204981.6|204891.6|204943.6|204853.6|29
1736969240000|2025-01-15 19:27:20|204945.7|204855.7|204970.1|204880.1|204971.7|204881.7|204942.5|204852.5|19
1736969250000|2025-01-15 19:27:30|204968.5|204878.5|204962.3|204872.3|204968.5|204878.5|204959.2|204869.2|12
1736969260000|2025-01-15 19:27:40|204962.6|204872.6|204963.1|204873.1|204963.1|204873.1|204962.2|204872.2|6
1736969270000|2025-01-15 19:27:50|204961.8|204871.8|204959.9|204869.9|204963.2|204873.2|204959.9|204869.9|29
1736969280000|2025-01-15 19:28:00|204959.7|204869.7|204962.4|204872.4|204963.5|204873.5|204959.7|204869.7|14
1736969290000|2025-01-15 19:28:10|204960.7|204870.7|204963.3|204873.3|204963.3|204873.3|204960.7|204870.7|3
1736969300000|2025-01-15 19:28:20|204960.8|204870.8|204962.6|204872.6|204962.6|204872.6|204960.8|204870.8|2
1736969320000|2025-01-15 19:28:40|204962.1|204872.1|204962.8|204872.8|204962.8|204872.8|204962.1|204872.1|2
1736969330000|2025-01-15 19:28:50|204963.2|204873.2|204963.2|204873.2|204963.2|204873.2|204963.2|204873.2|1
1736969340000|2025-01-15 19:29:00|204960.6|204870.6|204962.4|204872.4|204963.3|204873.3|204960.6|204870.6|5
1736969350000|2025-01-15 19:29:10|204962.2|204872.2|204962.2|204872.2|204962.2|204872.2|204962.2|204872.2|1
1736969360000|2025-01-15 19:29:20|204962.4|204872.4|204961.6|204871.6|204965.2|204875.2|204961.6|204871.6|9
1736969370000|2025-01-15 19:29:30|204959.8|204869.8|204961.2|204871.2|204961.2|204871.2|204959.8|204869.8|5
1736969380000|2025-01-15 19:29:40|204961.6|204871.6|204961.6|204871.6|204961.6|204871.6|204961.6|204871.6|1
1736969390000|2025-01-15 19:29:50|204961.2|204871.2|204960.7|204870.7|204961.2|204871.2|204959.6|204869.6|4
1736969400000|2025-01-15 19:30:00|204956.6|204866.6|204959.5|204869.5|204961.1|204871.1|204956.6|204866.6|25
1736969410000|2025-01-15 19:30:10|204957.9|204867.9|204933.5|204843.5|204961.1|204871.1|204930.9|204840.9|18
1736969420000|2025-01-15 19:30:20|204933.7|204843.7|204933.5|204843.5|204935.2|204845.2|204931.5|204841.5|12
1736969430000|2025-01-15 19:30:30|204930.6|204840.6|204934.4|204844.4|204934.6|204844.6|204927.9|204837.9|13
1736969440000|2025-01-15 19:30:40|204931.9|204841.9|204934.6|204844.6|204934.9|204844.9|204931.9|204841.9|8
1736969450000|2025-01-15 19:30:50|204933.6|204843.6|204936|204846|204936.5|204846.5|204933.2|204843.2|17
1736969460000|2025-01-15 19:31:00|204936.2|204846.2|204931.8|204841.8|204936.2|204846.2|204931.6|204841.6|8
1736969470000|2025-01-15 19:31:10|204932|204842|204939.3|204849.3|204942|204852|204932|204842|21
1736969480000|2025-01-15 19:31:20|204939.5|204849.5|204934.2|204844.2|204942.2|204852.2|204933.8|204843.8|14
1736969490000|2025-01-15 19:31:30|204931|204841|204933.8|204843.8|204937.6|204847.6|204931|204841|16
1736969500000|2025-01-15 19:31:40|204934|204844|204937|204847|204940|204850|204934|204844|14
1736969510000|2025-01-15 19:31:50|204936.6|204846.6|204936.1|204846.1|204937.6|204847.6|204933.9|204843.9|23
1736969520000|2025-01-15 19:32:00|204936.3|204846.3|204939|204849|204939.5|204849.5|204933.9|204843.9|15
1736969530000|2025-01-15 19:32:10|204938.4|204848.4|204939.7|204849.7|204944|204854|204937.1|204847.1|24
1736969540000|2025-01-15 19:32:20|204939.6|204849.6|204936.9|204846.9|204948.5|204858.5|204936.9|204846.9|19
1736969550000|2025-01-15 19:32:30|204944.1|204854.1|204936.4|204846.4|204944.1|204854.1|204935.6|204845.6|10
1736969560000|2025-01-15 19:32:40|204935.3|204845.3|204939.8|204849.8|204943.1|204853.1|204935.3|204845.3|4
1736969570000|2025-01-15 19:32:50|204939.6|204849.6|204941|204851|204941.4|204851.4|204935.7|204845.7|7
1736969580000|2025-01-15 19:33:00|204938.8|204848.8|204956.9|204906.9|204958.2|204908.2|204935.2|204845.2|22
1736969590000|2025-01-15 19:33:10|204954.3|204904.3|204953|204903|204955.1|204905.1|204953|204903|11
1736969600000|2025-01-15 19:33:20|204952.8|204902.8|204952|204902|204952.8|204902.8|204950|204900|11
1736969610000|2025-01-15 19:33:30|204946|204896|204963|204873|204966.5|204896|204946|204856.8|8
1736969620000|2025-01-15 19:33:40|204963.1|204873.1|204953.2|204863.2|204963.1|204873.1|204949.6|204859.6|5
1736969630000|2025-01-15 19:33:50|204952|204862|204953.3|204863.3|204953.3|204863.3|204951.9|204861.9|6
1736969640000|2025-01-15 19:34:00|204951.9|204861.9|204913.1|204823.1|204953.6|204863.6|204904.1|204814.1|17
1736969650000|2025-01-15 19:34:10|204914.5|204824.5|204902.3|204812.3|204916.6|204826.6|204902|204812|21
1736969660000|2025-01-15 19:34:20|204902.7|204812.7|204905.5|204815.5|204912.3|204822.3|204901|204811|12
1736969670000|2025-01-15 19:34:30|204908.1|204818.1|204916.9|204826.9|204917|204827|204908.1|204818.1|10
1736969680000|2025-01-15 19:34:40|204916.8|204826.8|204925.4|204835.4|204928|204838|204916.8|204826.8|16
1736969690000|2025-01-15 19:34:50|204924.2|204834.2|204931.5|204841.5|204931.5|204841.5|204922.4|204832.4|20
1736969700000|2025-01-15 19:35:00|204927.1|204837.1|204923|204833|204927.1|204837.1|204923|204833|10
1736969710000|2025-01-15 19:35:10|204923.5|204833.5|204924.1|204834.1|204924.1|204834.1|204923|204833|9
1736969720000|2025-01-15 19:35:20|204924.2|204834.2|204924.3|204834.3|204924.7|204834.7|204923.9|204833.9|12
1736969730000|2025-01-15 19:35:30|204923.9|204833.9|204924.2|204834.2|204924.6|204834.6|204922.6|204832.6|8
1736969740000|2025-01-15 19:35:40|204924.4|204834.4|204923.9|204833.9|204924.8|204834.8|204923.8|204833.8|10
1736969750000|2025-01-15 19:35:50|204923.8|204833.8|204923.3|204833.3|204924|204834|204923.3|204833.3|6
1736969760000|2025-01-15 19:36:00|204923.4|204833.4|204923.8|204833.8|204928.7|204838.7|204923.4|204833.4|20
1736969770000|2025-01-15 19:36:10|204924.3|204834.3|204924.4|204834.4|204931.2|204841.2|204902.4|204812.4|20
1736969780000|2025-01-15 19:36:20|204924.5|204834.5|204918.8|204828.8|204928|204838|204916|204826|20
1736969790000|2025-01-15 19:36:30|204921.2|204831.2|204916.3|204826.3|204921.2|204831.2|204914.6|204824.6|16
1736969800000|2025-01-15 19:36:40|204915.4|204825.4|204922.9|204832.9|204927|204837|204914.8|204824.8|21
1736969810000|2025-01-15 19:36:50|204922.8|204832.8|204924.1|204834.1|204924.8|204834.8|204921.7|204831.7|9
1736969820000|2025-01-15 19:37:00|204923.1|204833.1|204925.6|204835.6|204927.4|204837.4|204923.1|204833.1|6
1736969830000|2025-01-15 19:37:10|204925.1|204835.1|204928.1|204838.1|204928.4|204838.4|204925.1|204835.1|9
1736969840000|2025-01-15 19:37:20|204927.7|204837.7|204922.4|204832.4|204927.7|204837.7|204922.2|204832.2|5
1736969850000|2025-01-15 19:37:30|204922.2|204832.2|204927.2|204837.2|204933.3|204843.3|204921.7|204831.7|17
1736969860000|2025-01-15 19:37:40|204927.6|204837.6|204929.3|204839.3|204929.3|204839.3|204927.1|204837.1|4
1736969870000|2025-01-15 19:37:50|204929.4|204839.4|204923.6|204833.6|204929.5|204839.5|204923.6|204833.6|4
1736969880000|2025-01-15 19:38:00|204924|204834|204931.9|204841.9|204933.8|204843.8|204924|204834|7
1736969890000|2025-01-15 19:38:10|204933.6|204843.6|204930.3|204840.3|204933.6|204843.6|204925.3|204835.3|4
1736969900000|2025-01-15 19:38:20|204926.4|204836.4|204939.2|204849.2|204942|204852|204926.4|204836.4|14
1736969910000|2025-01-15 19:38:30|204937.4|204847.4|204939|204849|204939|204849|204935.7|204845.7|5
1736969920000|2025-01-15 19:38:40|204937.3|204847.3|204939.4|204849.4|204939.9|204849.9|204937.3|204847.3|3
1736969930000|2025-01-15 19:38:50|204939.5|204849.5|204939|204849|204939.5|204849.5|204939|204849|2
1736969940000|2025-01-15 19:39:00|204937.5|204847.5|204936|204846|204940.6|204850.6|204913.9|204823.9|8
1736969950000|2025-01-15 19:39:10|204941.2|204851.2|204937.3|204847.3|204941.2|204851.2|204933.9|204843.9|8
1736969960000|2025-01-15 19:39:20|204935.3|204845.3|204928.1|204838.1|204935.3|204845.3|204926.4|204836.4|4
1736969970000|2025-01-15 19:39:30|204927.6|204837.6|204928.1|204838.1|204928.1|204838.1|204925.9|204835.9|4
1736969980000|2025-01-15 19:39:40|204929.8|204839.8|204936.9|204846.9|204937.8|204847.8|204929.8|204839.8|13
1736969990000|2025-01-15 19:39:50|204937.3|204847.3|204935.6|204845.6|204941.1|204851.1|204935.6|204845.6|5
1736970000000|2025-01-15 19:40:00|204935.9|204845.9|204947.6|204857.6|204951.9|204861.9|204935.9|204845.9|22
1736970010000|2025-01-15 19:40:10|204947.4|204857.4|204947.4|204857.4|204947.4|204857.4|204947.4|204857.4|1
1736970020000|2025-01-15 19:40:20|204947.5|204857.5|204948|204858|204948.3|204858.3|204947.4|204857.4|10
1736970030000|2025-01-15 19:40:30|204947.9|204857.9|204939.2|204849.2|204947.9|204857.9|204939.2|204849.2|9
1736970040000|2025-01-15 19:40:40|204941.3|204851.3|204948.4|204858.4|204948.5|204858.5|204941.3|204851.3|8
1736970050000|2025-01-15 19:40:50|204948.2|204858.2|204914.4|204824.4|204948.2|204858.2|204913.4|204823.4|19
1736970060000|2025-01-15 19:41:00|204914.5|204824.5|204955.4|204865.4|204955.4|204865.4|204914.4|204824.4|9
1736970070000|2025-01-15 19:41:10|204955.9|204865.9|204952.1|204862.1|204957.8|204867.8|204949|204859|12
1736970080000|2025-01-15 19:41:20|204952.3|204862.3|204952.3|204862.3|204952.3|204862.3|204952.3|204862.3|1
1736970090000|2025-01-15 19:41:30|204949.5|204859.5|204940.8|204850.8|204949.5|204859.5|204940.8|204850.8|3
1736970100000|2025-01-15 19:41:40|204941.4|204851.4|204941.4|204851.4|204941.4|204851.4|204941.4|204851.4|1
1736970120000|2025-01-15 19:42:00|204940.3|204850.3|204940.3|204850.3|204940.3|204850.3|204940.3|204850.3|1
1736970130000|2025-01-15 19:42:10|204940|204850|204941.4|204851.4|204941.6|204851.6|204940|204850|3
1736970140000|2025-01-15 19:42:20|204940.2|204850.2|204940.4|204850.4|204940.4|204850.4|204940.2|204850.2|2
1736970160000|2025-01-15 19:42:40|204941.7|204851.7|204941.6|204851.6|204943|204853|204941.6|204851.6|5
1736970180000|2025-01-15 19:43:00|204940.4|204850.4|204932.5|204842.5|204940.4|204850.4|204931.8|204841.8|4
1736970190000|2025-01-15 19:43:10|204926.5|204836.5|204926.9|204836.9|204933.3|204843.3|204907.7|204817.7|19
1736970200000|2025-01-15 19:43:20|204929.9|204839.9|204920.7|204870.7|204947.9|204871.9|204920.7|204837.2|13
1736970210000|2025-01-15 19:43:30|204920.3|204870.3|204920.3|204870.3|204920.3|204870.3|204920.3|204870.3|1
1736970220000|2025-01-15 19:43:40|204921.7|204871.7|204920.6|204870.6|204921.7|204871.7|204920.6|204870.6|2
1736970230000|2025-01-15 19:43:50|204923.1|204873.1|204931|204881|204931|204881|204923.1|204873.1|2
1736970240000|2025-01-15 19:44:00|204935|204885|204930.9|204880.9|204935|204885|204930.9|204880.9|2
1736970250000|2025-01-15 19:44:10|204932.1|204882.1|204932.2|204882.2|204935|204885|204932.1|204882.1|3
1736970260000|2025-01-15 19:44:20|204931.9|204881.9|204931.4|204881.4|204931.9|204881.9|204930.6|204880.6|4
1736970270000|2025-01-15 19:44:30|204928.3|204878.3|204919.8|204869.8|204928.3|204878.3|204918.3|204868.3|10
1736970280000|2025-01-15 19:44:40|204919.7|204869.7|204923.4|204873.4|204923.4|204873.4|204919.7|204869.7|3
1736970300000|2025-01-15 19:45:00|204920.2|204870.2|204926.6|204836.6|204926.7|204870.2|204908.6|204835.4|7
1736970310000|2025-01-15 19:45:10|204925.2|204835.2|204929.5|204879.5|204970.1|204881.1|204924|204834|6
1736970330000|2025-01-15 19:45:30|204933.7|204883.7|204930.1|204880.1|204933.7|204883.7|204928.6|204878.6|8
1736970340000|2025-01-15 19:45:40|204930.2|204880.2|204908|204858|204930.2|204880.2|204905.2|204855.2|7
1736970350000|2025-01-15 19:45:50|204905.9|204855.9|204930.1|204880.1|204930.1|204880.1|204904.2|204854.2|11
1736970360000|2025-01-15 19:46:00|204927.9|204877.9|204924.9|204874.9|204927.9|204877.9|204923.5|204873.5|3
1736970370000|2025-01-15 19:46:10|204922.5|204872.5|204916.3|204866.3|204922.5|204872.5|204913.8|204863.8|6
1736970390000|2025-01-15 19:46:30|204914.9|204864.9|204912.8|204862.8|204914.9|204864.9|204912.2|204862.2|8
1736970400000|2025-01-15 19:46:40|204913|204863|204913|204863|204913|204863|204913|204863|1
1736970410000|2025-01-15 19:46:50|204913.6|204863.6|204911.5|204861.5|204914.2|204864.2|204911.5|204861.5|8
1736970420000|2025-01-15 19:47:00|204912.6|204862.6|204930.2|204840.2|204931.1|204862.6|204912.6|204838.5|6
1736970430000|2025-01-15 19:47:10|204929.8|204839.8|204928.4|204838.4|204931.7|204841.7|204928.4|204838.4|7
1736970440000|2025-01-15 19:47:20|204929.8|204839.8|204928.7|204838.7|204930.8|204840.8|204928.7|204838.7|5
1736970450000|2025-01-15 19:47:30|204928.9|204838.9|204929.6|204839.6|204932.2|204842.2|204928.9|204838.9|17
1736970460000|2025-01-15 19:47:40|204932|204842|204928.8|204838.8|204932.3|204842.3|204928.4|204838.4|28
1736970470000|2025-01-15 19:47:50|204931.1|204841.1|204928.8|204878.8|204935.6|204880|204928.8|204838.9|10
1736970480000|2025-01-15 19:48:00|204924.6|204874.6|204916.1|204866.1|204924.6|204874.6|204915.6|204865.6|11
1736970490000|2025-01-15 19:48:10|204917.8|204867.8|204916|204866|204917.8|204867.8|204916|204866|3
1736970500000|2025-01-15 19:48:20|204916.6|204866.6|204916.6|204866.6|204916.6|204866.6|204916.6|204866.6|1
1736970520000|2025-01-15 19:48:40|204916|204866|204915.8|204865.8|204916|204866|204915.8|204865.8|2
1736970530000|2025-01-15 19:48:50|204918.4|204868.4|204956.8|204906.8|204956.8|204906.8|204918.4|204868.4|4
1736970540000|2025-01-15 19:49:00|204956.6|204906.6|204960|204910|204960|204910|204956.6|204906.6|3
1736970550000|2025-01-15 19:49:10|204958.8|204908.8|204954.8|204904.8|204958.8|204908.8|204954.4|204904.4|4
1736970560000|2025-01-15 19:49:20|204953.8|204903.8|204954.9|204904.9|204954.9|204904.9|204953.8|204903.8|2
1736970570000|2025-01-15 19:49:30|204949.4|204899.4|204925.3|204835.3|204955.8|204899.4|204919.5|204829.5|19
1736970580000|2025-01-15 19:49:40|204923.8|204833.8|204909.8|204819.8|204924.4|204834.4|204908.4|204818.4|12
1736970590000|2025-01-15 19:49:50|204911.9|204821.9|204910.7|204820.7|204911.9|204821.9|204910.7|204820.7|3
1736970600000|2025-01-15 19:50:00|204909.5|204819.5|204910.7|204820.7|204911.9|204821.9|204909.5|204819.5|3
1736970610000|2025-01-15 19:50:10|204911.8|204821.8|204913.2|204823.2|204914.7|204824.7|204911.7|204821.7|5
1736970620000|2025-01-15 19:50:20|204914.2|204824.2|204870.3|204780.3|204914.2|204824.2|204868.6|204778.6|6
1736970630000|2025-01-15 19:50:30|204871.8|204781.8|204867|204777|204871.8|204781.8|204867|204777|5
1736970640000|2025-01-15 19:50:40|204864|204774|204851.8|204761.8|204864|204774|204846.8|204756.8|14
1736970650000|2025-01-15 19:50:50|204851.6|204761.6|204853|204763|204853|204763|204851.6|204761.6|2
1736970660000|2025-01-15 19:51:00|204851|204761|204851.2|204761.2|204851.2|204761.2|204847|204757|4
1736970670000|2025-01-15 19:51:10|204852.8|204762.8|204852.8|204762.8|204852.8|204762.8|204852.8|204762.8|1
1736970680000|2025-01-15 19:51:20|204851.2|204761.2|204857.1|204767.1|204858.1|204768.1|204851.2|204761.2|7
1736970690000|2025-01-15 19:51:30|204885.6|204795.6|204900.6|204810.6|204908.3|204818.3|204885.6|204795.6|17
1736970700000|2025-01-15 19:51:40|204901.8|204811.8|204893.6|204803.6|204901.8|204811.8|204893.6|204803.6|8
1736970710000|2025-01-15 19:51:50|204892.6|204802.6|204869|204779|204893.6|204803.6|204867.1|204777.1|11
1736970720000|2025-01-15 19:52:00|204870.4|204780.4|204856|204766|204874.7|204784.7|204855.8|204765.8|12
1736970730000|2025-01-15 19:52:10|204855.6|204765.6|204855.6|204765.6|204855.6|204765.6|204855.6|204765.6|1
1736970740000|2025-01-15 19:52:20|204856.8|204766.8|204855.2|204765.2|204856.8|204766.8|204853.7|204763.7|3
1736970750000|2025-01-15 19:52:30|204853.6|204763.6|204823.1|204733.1|204853.6|204763.6|204820.7|204730.7|24
1736970760000|2025-01-15 19:52:40|204821.2|204731.2|204817.2|204727.2|204834.2|204744.2|204814.9|204724.9|19
1736970770000|2025-01-15 19:52:50|204816.8|204726.8|204816|204726|204819.6|204729.6|204815.4|204725.4|17
1736970780000|2025-01-15 19:53:00|204818.2|204728.2|204818.6|204728.6|204818.6|204728.6|204817.4|204727.4|4
1736970790000|2025-01-15 19:53:10|204821.3|204731.3|204828.7|204738.7|204828.7|204738.7|204821.3|204731.3|6
1736970800000|2025-01-15 19:53:20|204827.4|204737.4|204826.4|204736.4|204827.4|204737.4|204826.4|204736.4|4
1736970810000|2025-01-15 19:53:30|204826.9|204736.9|204825.3|204735.3|204826.9|204736.9|204823.7|204733.7|5
1736970820000|2025-01-15 19:53:40|204824.3|204734.3|204824.4|204734.4|204825.3|204735.3|204824.1|204734.1|5
1736970830000|2025-01-15 19:53:50|204823.2|204733.2|204824.4|204734.4|204824.4|204734.4|204823.2|204733.2|2
1736970840000|2025-01-15 19:54:00|204824.5|204734.5|204820.9|204730.9|204826.2|204736.2|204820.5|204730.5|13
1736970850000|2025-01-15 19:54:10|204824.5|204734.5|204824.3|204734.3|204824.6|204734.6|204823.6|204733.6|5
1736970860000|2025-01-15 19:54:20|204824.6|204734.6|204824.6|204734.6|204824.6|204734.6|204824.6|204734.6|1
1736970870000|2025-01-15 19:54:30|204826.8|204736.8|204830|204740|204830.4|204740.4|204826.8|204736.8|11
1736970880000|2025-01-15 19:54:40|204830.6|204740.6|204831.7|204741.7|204832.3|204742.3|204829.2|204739.2|5
1736970890000|2025-01-15 19:54:50|204832.9|204742.9|204873.7|204783.7|204873.7|204792.9|204819|204742.9|23
1736970900000|2025-01-15 19:55:00|204872.5|204782.5|204869.6|204779.6|204872.5|204782.5|204867.3|204777.3|10
1736970910000|2025-01-15 19:55:10|204871.5|204781.5|204852.6|204762.6|204871.5|204781.5|204850.5|204760.5|9
1736970920000|2025-01-15 19:55:20|204851.4|204761.4|204850.4|204760.4|204851.4|204761.4|204848.2|204758.2|4
1736970930000|2025-01-15 19:55:30|204851.7|204761.7|204848.1|204758.1|204851.7|204761.7|204848.1|204758.1|3
1736970940000|2025-01-15 19:55:40|204847.3|204757.3|204847.2|204757.2|204849.5|204759.5|204847.2|204757.2|5
1736970950000|2025-01-15 19:55:50|204848.4|204758.4|204848.4|204758.4|204850.6|204760.6|204848.4|204758.4|5
1736970970000|2025-01-15 19:56:10|204848.2|204758.2|204848.4|204758.4|204848.4|204758.4|204847.2|204757.2|8
1736970980000|2025-01-15 19:56:20|204848|204758|204850.2|204760.2|204851|204761|204847.7|204757.7|6
1736970990000|2025-01-15 19:56:30|204850|204760|204848.6|204758.6|204850|204760|204848.6|204758.6|2
1736971000000|2025-01-15 19:56:40|204847.8|204757.8|204797.6|204747.6|204847.8|204757.8|204777.5|204727.5|17
1736971010000|2025-01-15 19:56:50|204797.8|204747.8|204798.4|204748.4|204798.4|204748.4|204796|204746|3
1736971020000|2025-01-15 19:57:00|204797.4|204747.4|204796.5|204746.5|204797.4|204747.4|204794.3|204744.3|4
1736971030000|2025-01-15 19:57:10|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|1
1736971040000|2025-01-15 19:57:20|204815.7|204725.7|204817.5|204727.5|204817.5|204727.5|204815.7|204725.7|2
1736971050000|2025-01-15 19:57:30|204817.2|204727.2|204816.8|204726.8|204817.2|204727.2|204816.8|204726.8|3
1736971060000|2025-01-15 19:57:40|204816.9|204726.9|204816.9|204726.9|204816.9|204726.9|204816.9|204726.9|1
1736971070000|2025-01-15 19:57:50|204817.1|204727.1|204818.4|204728.4|204820.9|204730.9|204817.1|204727.1|10
1736971080000|2025-01-15 19:58:00|204818.3|204728.3|204804.4|204754.4|204818.4|204756.7|204803.1|204725.2|13
1736971090000|2025-01-15 19:58:10|204806.3|204756.3|204807.1|204757.1|204808.4|204758.4|204806.3|204756.3|6
1736971100000|2025-01-15 19:58:20|204805.7|204755.7|204826.9|204736.9|204828.2|204756.1|204805.7|204736|9
1736971110000|2025-01-15 19:58:30|204824.9|204734.9|204827.2|204737.2|204827.2|204737.2|204824.9|204734.9|13
1736971120000|2025-01-15 19:58:40|204825.8|204735.8|204829.1|204739.1|204831.2|204741.2|204824.3|204734.3|23
1736971130000|2025-01-15 19:58:50|204827.9|204737.9|204832.1|204742.1|204832.1|204742.1|204825.1|204735.1|23
1736971140000|2025-01-15 19:59:00|204826.6|204736.6|204827|204737|204828.6|204738.6|204824.9|204734.9|34
1736971150000|2025-01-15 19:59:10|204826.2|204736.2|204827.9|204737.9|204829.5|204739.5|204824.3|204734.3|29
1736971160000|2025-01-15 19:59:20|204826.1|204736.1|204847.5|204757.5|204849.4|204759.4|204825.6|204735.6|31
1736971170000|2025-01-15 19:59:30|204844.9|204754.9|204827.7|204737.7|204844.9|204754.9|204823.4|204733.4|17
1736971180000|2025-01-15 19:59:40|204827.5|204737.5|204845.4|204755.4|204845.4|204755.4|204827.5|204737.5|25
1736971190000|2025-01-15 19:59:50|204844.8|204754.8|204850.5|204760.5|204850.5|204760.5|204841.5|204751.5|19
1736971200000|2025-01-15 20:00:00|204849.8|204759.8|204858.1|204768.1|204861|204771|204849.8|204759.8|20
1736971210000|2025-01-15 20:00:10|204859.5|204769.5|204906.3|204816.3|204907.5|204817.5|204859.5|204769.5|21
1736971220000|2025-01-15 20:00:20|204904.9|204814.9|204903.1|204813.1|204904.9|204814.9|204900|204810|10
1736971230000|2025-01-15 20:00:30|204901.1|204811.1|204896.7|204806.7|204901.1|204811.1|204895.6|204805.6|6
1736971240000|2025-01-15 20:00:40|204896.5|204806.5|204934.5|204844.5|204934.5|204844.5|204892.9|204802.9|8
1736971250000|2025-01-15 20:00:50|204940.8|204850.8|204966.7|204876.7|204973.7|204883.7|204940.8|204850.8|13
1736971260000|2025-01-15 20:01:00|204948.5|204858.5|204938.3|204848.3|204948.5|204858.5|204938.1|204848.1|13
1736971270000|2025-01-15 20:01:10|204939.6|204849.6|204937.4|204847.4|204939.6|204849.6|204935.8|204845.8|4
1736971280000|2025-01-15 20:01:20|204937.5|204847.5|204904.2|204814.2|204939.5|204849.5|204901.2|204811.2|11
1736971290000|2025-01-15 20:01:30|204904|204814|204896.6|204806.6|204923.6|204833.6|204896.6|204806.6|21
1736971300000|2025-01-15 20:01:40|204897.6|204807.6|204904.2|204814.2|204904.2|204814.2|204897.6|204807.6|8
1736971310000|2025-01-15 20:01:50|204904|204814|204903.9|204813.9|204905|204815|204899.7|204809.7|9
1736971320000|2025-01-15 20:02:00|204905.9|204815.9|204909.1|204819.1|204937.4|204847.4|204905.9|204815.9|20
1736971330000|2025-01-15 20:02:10|204907.3|204817.3|204908.1|204818.1|204910|204820|204907.3|204817.3|4
1736971340000|2025-01-15 20:02:20|204909.2|204819.2|204945.7|204855.7|204948.2|204871|204909.2|204819.2|19
1736971350000|2025-01-15 20:02:30|204944.6|204854.6|204950.4|204860.4|204950.4|204860.4|204944.6|204854.6|17
1736971360000|2025-01-15 20:02:40|204950.3|204860.3|204976.7|204886.7|204976.7|204886.7|204946.8|204856.8|29
1736971370000|2025-01-15 20:02:50|204977.9|204887.9|204984.2|204894.2|204986|204896|204977.5|204887.5|12
1736971380000|2025-01-15 20:03:00|204982.4|204892.4|204983.4|204893.4|204983.4|204893.4|204982.4|204892.4|4
1736971390000|2025-01-15 20:03:10|204982.6|204892.6|204984.4|204894.4|204984.5|204894.5|204979.4|204889.4|8
1736971400000|2025-01-15 20:03:20|204983|204893|205016.5|204966.5|205016.5|204966.5|204983|204893|24
1736971410000|2025-01-15 20:03:30|205016.7|204966.7|205016.5|204966.5|205016.7|204966.7|205016.4|204966.4|7
1736971420000|2025-01-15 20:03:40|205016.7|204966.7|204992.7|204942.7|205016.7|204966.7|204988.7|204938.7|10
1736971430000|2025-01-15 20:03:50|204992.9|204942.9|205019.6|204929.6|205020.5|204950.6|204992.9|204929.6|6
1736971440000|2025-01-15 20:04:00|205021|204931|205020.4|204930.4|205021.3|204931.3|205020.4|204930.4|5
1736971450000|2025-01-15 20:04:10|205020.6|204930.6|205021.8|204931.8|205021.8|204931.8|205020.6|204930.6|2
1736971460000|2025-01-15 20:04:20|205022.2|204932.2|205022.2|204932.2|205022.2|204932.2|205022.2|204932.2|1
1736971470000|2025-01-15 20:04:30|205021.2|204931.2|205020.8|204930.8|205021.2|204931.2|205020.6|204930.6|3
1736971480000|2025-01-15 20:04:40|205019.5|204929.5|204983|204893|205019.5|204929.5|204983|204893|6
1736971490000|2025-01-15 20:04:50|204983.1|204893.1|204990.1|204900.1|204991.4|204901.4|204983.1|204893.1|4
1736971500000|2025-01-15 20:05:00|204990.7|204900.7|204965.6|204915.6|204992.8|204942.8|204963|204897.7|16
1736971510000|2025-01-15 20:05:10|204965.4|204915.4|204980.9|204930.9|204980.9|204930.9|204965.4|204915.4|10
1736971520000|2025-01-15 20:05:20|204980|204930|204969|204919|204980|204930|204963.3|204913.3|14
1736971530000|2025-01-15 20:05:30|204968.4|204918.4|204968|204918|204968.4|204918.4|204968|204918|2
1736971540000|2025-01-15 20:05:40|204965.2|204915.2|204964.2|204914.2|204965.2|204915.2|204960.2|204910.2|3
1736971550000|2025-01-15 20:05:50|204965.2|204915.2|204963.9|204913.9|204965.8|204915.8|204963.9|204913.9|4
1736971560000|2025-01-15 20:06:00|204957.1|204907.1|204958.5|204908.5|204960.1|204910.1|204956.6|204906.6|22
1736971570000|2025-01-15 20:06:10|204956.8|204906.8|204956.7|204906.7|204958.4|204908.4|204956.4|204906.4|18
1736971580000|2025-01-15 20:06:20|204959.3|204909.3|204962.4|204912.4|204962.4|204912.4|204956.5|204906.5|10
1736971590000|2025-01-15 20:06:30|204962.6|204912.6|204966.1|204916.1|204967.2|204917.2|204962.6|204912.6|7
1736971600000|2025-01-15 20:06:40|204966.8|204916.8|204958.9|204908.9|204966.8|204916.8|204955.1|204905.1|5
1736971610000|2025-01-15 20:06:50|204959.5|204909.5|204958.8|204908.8|204959.5|204909.5|204958.8|204908.8|2
1736971620000|2025-01-15 20:07:00|204959|204909|204958.1|204908.1|204959|204909|204958.1|204908.1|2
1736971630000|2025-01-15 20:07:10|204959.2|204909.2|204959.2|204909.2|204959.2|204909.2|204959.2|204909.2|1
1736971640000|2025-01-15 20:07:20|204963.2|204913.2|204961.1|204911.1|204964.6|204914.6|204960.9|204910.9|6
1736971650000|2025-01-15 20:07:30|204961.4|204911.4|204961.9|204911.9|204961.9|204911.9|204961.1|204911.1|4
1736971660000|2025-01-15 20:07:40|204962.2|204912.2|204963.3|204913.3|204964.5|204914.5|204960.6|204910.6|15
1736971670000|2025-01-15 20:07:50|204964.1|204914.1|204964.1|204914.1|204964.1|204914.1|204964.1|204914.1|1
1736971680000|2025-01-15 20:08:00|204967|204917|204981.3|204931.3|204981.4|204931.4|204967|204917|11
1736971690000|2025-01-15 20:08:10|204980.5|204930.5|204974|204924|204980.5|204930.5|204964.9|204914.9|15
1736971700000|2025-01-15 20:08:20|204974.9|204924.9|204974.9|204924.9|204974.9|204924.9|204974.9|204924.9|1
1736971720000|2025-01-15 20:08:40|204978.1|204928.1|204981|204931|204981.6|204931.6|204978.1|204928.1|5
1736971730000|2025-01-15 20:08:50|204981.7|204931.7|204988.8|204938.8|204990|204940|204976.5|204926.5|12
1736971740000|2025-01-15 20:09:00|204987.6|204937.6|204942.1|204892.1|204987.6|204937.6|204940.8|204890.8|13
1736971750000|2025-01-15 20:09:10|204944.2|204894.2|204947.9|204897.9|204947.9|204897.9|204941.7|204891.7|8
1736971760000|2025-01-15 20:09:20|204948.3|204898.3|204944.5|204894.5|204948.3|204898.3|204942.2|204892.2|8
1736971770000|2025-01-15 20:09:30|204948.2|204898.2|204961|204911|204962.5|204912.5|204948.2|204898.2|8
1736971780000|2025-01-15 20:09:40|204955.6|204905.6|204970.2|204920.2|204972.2|204922.2|204952.2|204902.2|8
1736971790000|2025-01-15 20:09:50|204971.3|204921.3|204973.8|204923.8|204974.3|204924.3|204970.4|204920.4|9
1736971800000|2025-01-15 20:10:00|204972.7|204922.7|204972|204922|204972.8|204922.8|204972|204922|4
1736971810000|2025-01-15 20:10:10|204972.4|204922.4|204971.4|204921.4|204978.1|204928.1|204969.6|204919.6|11
1736971820000|2025-01-15 20:10:20|204970.4|204920.4|204934.4|204884.4|204970.4|204920.4|204932|204882|19
1736971830000|2025-01-15 20:10:30|204934.1|204884.1|204938.3|204888.3|204941|204891|204927.6|204877.6|12
1736971840000|2025-01-15 20:10:40|204937.7|204887.7|204899.7|204809.7|204937.7|204887.7|204896.4|204806.4|21
1736971850000|2025-01-15 20:10:50|204897.4|204807.4|204905.4|204815.4|204908.4|204818.4|204897.4|204807.4|13
1736971860000|2025-01-15 20:11:00|204906.1|204816.1|204898.1|204808.1|204906.1|204816.1|204897.7|204807.7|10
1736971870000|2025-01-15 20:11:10|204897.5|204807.5|204897.6|204807.6|204899.5|204809.5|204897.5|204807.5|4
1736971880000|2025-01-15 20:11:20|204898|204808|204896.8|204806.8|204898.6|204808.6|204896.4|204806.4|16
1736971890000|2025-01-15 20:11:30|204897|204807|204895.8|204805.8|204899.5|204809.5|204895.8|204805.8|14
1736971900000|2025-01-15 20:11:40|204895.3|204805.3|204897.3|204807.3|204899|204809|204895.3|204805.3|25
1736971910000|2025-01-15 20:11:50|204897.4|204807.4|204897.3|204807.3|204898.8|204808.8|204897.1|204807.1|18
1736971920000|2025-01-15 20:12:00|204899.2|204809.2|204890.2|204800.2|204904.3|204814.3|204889|204799|17
1736971930000|2025-01-15 20:12:10|204889.9|204799.9|204872.3|204822.3|204893.5|204822.5|204872.3|204797.8|25
1736971940000|2025-01-15 20:12:20|204868.6|204818.6|204869.9|204819.9|204871.2|204821.2|204867.5|204817.5|18
1736971950000|2025-01-15 20:12:30|204868.4|204818.4|204874.2|204824.2|204874.2|204824.2|204868.4|204818.4|12
1736971960000|2025-01-15 20:12:40|204874.6|204824.6|204874.6|204824.6|204874.6|204824.6|204874.6|204824.6|1
1736971970000|2025-01-15 20:12:50|204876|204826|204902.7|204812.7|204912.1|204826|204876|204812.3|10
1736971980000|2025-01-15 20:13:00|204902.6|204812.6|204895.1|204805.1|204902.6|204812.6|204890.3|204800.3|9
1736971990000|2025-01-15 20:13:10|204896.3|204806.3|204897.8|204807.8|204900.5|204810.5|204896.3|204806.3|9
1736972000000|2025-01-15 20:13:20|204898.8|204808.8|204868.2|204818.2|204898.9|204818.6|204868.2|204804.9|8
1736972010000|2025-01-15 20:13:30|204869.2|204819.2|204876.8|204826.8|204876.8|204826.8|204868.2|204818.2|4
1736972020000|2025-01-15 20:13:40|204878|204828|204879.2|204829.2|204879.2|204829.2|204878|204828|3
1736972030000|2025-01-15 20:13:50|204878.3|204828.3|204879.3|204829.3|204880.1|204830.1|204878.3|204828.3|4
1736972040000|2025-01-15 20:14:00|204879.4|204829.4|204878.3|204828.3|204879.4|204829.4|204878.2|204828.2|4
1736972050000|2025-01-15 20:14:10|204878.2|204828.2|204879.7|204829.7|204880.9|204830.9|204878.2|204828.2|4
1736972070000|2025-01-15 20:14:30|204879|204829|204878|204828|204879|204829|204878|204828|2
1736972080000|2025-01-15 20:14:40|204879|204829|204878.7|204828.7|204879|204829|204878.7|204828.7|2
1736972090000|2025-01-15 20:14:50|204878.5|204828.5|204878.5|204828.5|204878.5|204828.5|204878.4|204828.4|3
1736972110000|2025-01-15 20:15:10|204898.7|204808.7|204897.4|204807.4|204898.7|204808.7|204897.4|204807.4|5
1736972120000|2025-01-15 20:15:20|204899.2|204809.2|204880.1|204830.1|204899.2|204830.1|204878.9|204809.2|3
1736972140000|2025-01-15 20:15:40|204879.8|204829.8|204880.9|204830.9|204881.3|204831.3|204879.8|204829.8|3
1736972150000|2025-01-15 20:15:50|204882.1|204832.1|204882.1|204832.1|204886.4|204836.4|204878.7|204828.7|9
1736972170000|2025-01-15 20:16:10|204880.5|204830.5|204877.6|204827.6|204881.3|204831.3|204877.6|204827.6|6
1736972180000|2025-01-15 20:16:20|204879.6|204829.6|204881.5|204831.5|204881.5|204831.5|204878.5|204828.5|5
1736972190000|2025-01-15 20:16:30|204882.2|204832.2|204881|204831|204882.2|204832.2|204881|204831|2
1736972200000|2025-01-15 20:16:40|204880|204830|204880|204830|204880|204830|204880|204830|1
1736972210000|2025-01-15 20:16:50|204879.2|204829.2|204879.2|204829.2|204879.2|204829.2|204879.2|204829.2|1
1736972220000|2025-01-15 20:17:00|204875.9|204825.9|204874.3|204824.3|204877.6|204827.6|204873.7|204823.7|12
1736972230000|2025-01-15 20:17:10|204874.2|204824.2|204873.8|204823.8|204874.2|204824.2|204872.7|204822.7|4
1736972240000|2025-01-15 20:17:20|204871.2|204821.2|204864.6|204814.6|204871.2|204821.2|204860.6|204810.6|7
1736972250000|2025-01-15 20:17:30|204863.4|204813.4|204864.6|204814.6|204864.6|204814.6|204863.4|204813.4|2
1736972260000|2025-01-15 20:17:40|204863.3|204813.3|204862.5|204812.5|204863.3|204813.3|204862.5|204812.5|2
1736972270000|2025-01-15 20:17:50|204862.4|204812.4|204851|204801|204862.4|204812.4|204847.9|204797.9|17
1736972280000|2025-01-15 20:18:00|204848|204798|204847.3|204797.3|204848|204798|204847.3|204797.3|2
1736972290000|2025-01-15 20:18:10|204848.5|204798.5|204847.7|204797.7|204848.5|204798.5|204847.4|204797.4|8
1736972300000|2025-01-15 20:18:20|204847.5|204797.5|204847.6|204797.6|204847.6|204797.6|204846.7|204796.7|3
1736972310000|2025-01-15 20:18:30|204847.8|204797.8|204847.8|204797.8|204847.8|204797.8|204847.8|204797.8|1
1736972330000|2025-01-15 20:18:50|204851|204801|204852|204802|204852.7|204802.7|204851|204801|3
1736972350000|2025-01-15 20:19:10|204852.1|204802.1|204852.1|204802.1|204852.1|204802.1|204852.1|204802.1|1
1736972360000|2025-01-15 20:19:20|204852.5|204802.5|204853.8|204803.8|204853.8|204803.8|204852.5|204802.5|2
1736972370000|2025-01-15 20:19:30|204850.4|204800.4|204852.6|204802.6|204852.6|204802.6|204850.4|204800.4|2
1736972390000|2025-01-15 20:19:50|204852.9|204802.9|204852.5|204802.5|204852.9|204802.9|204852.5|204802.5|3
1736972400000|2025-01-15 20:20:00|204850.2|204800.2|204852.7|204802.7|204852.7|204802.7|204850.2|204800.2|8
1736972410000|2025-01-15 20:20:10|204852.4|204802.4|204850.9|204800.9|204852.4|204802.4|204849.2|204799.2|5
1736972420000|2025-01-15 20:20:20|204851.7|204801.7|204851.7|204801.7|204851.7|204801.7|204851.7|204801.7|1
1736972430000|2025-01-15 20:20:30|204850.9|204800.9|204852.5|204802.5|204852.5|204802.5|204850.9|204800.9|3
1736972440000|2025-01-15 20:20:40|204852.1|204802.1|204853.3|204803.3|204855.8|204805.8|204852.1|204802.1|6
1736972450000|2025-01-15 20:20:50|204853.2|204803.2|204853.2|204803.2|204853.6|204803.6|204853.2|204803.2|3
1736972460000|2025-01-15 20:21:00|204853.4|204803.4|204853.8|204803.8|204854.6|204804.6|204853.4|204803.4|3
1736972470000|2025-01-15 20:21:10|204853.3|204803.3|204853.3|204803.3|204853.3|204803.3|204853.3|204803.3|1
1736972490000|2025-01-15 20:21:30|204849.8|204799.8|204851.6|204801.6|204852.6|204802.6|204849.8|204799.8|4
1736972500000|2025-01-15 20:21:40|204849.6|204799.6|204840.4|204790.4|204849.6|204799.6|204827.2|204777.2|4
1736972510000|2025-01-15 20:21:50|204849.7|204799.7|204834.9|204784.9|204849.7|204799.7|204834.9|204784.9|10
1736972520000|2025-01-15 20:22:00|204835.8|204785.8|204834.4|204784.4|204835.8|204785.8|204834.4|204784.4|3
1736972530000|2025-01-15 20:22:10|204834.1|204784.1|204847.2|204797.2|204847.2|204797.2|204834.1|204784.1|12
1736972550000|2025-01-15 20:22:30|204847.5|204797.5|204848.8|204798.8|204849|204799|204847.1|204797.1|6
1736972560000|2025-01-15 20:22:40|204848.9|204798.9|204831.6|204781.6|204848.9|204798.9|204831.6|204781.6|7
1736972570000|2025-01-15 20:22:50|204825.4|204775.4|204798.4|204748.4|204825.4|204775.4|204790.4|204740.4|14
1736972580000|2025-01-15 20:23:00|204798.1|204748.1|204797.6|204747.6|204804.2|204754.2|204796.9|204746.9|23
1736972590000|2025-01-15 20:23:10|204796|204746|204796.9|204746.9|204796.9|204746.9|204796|204746|2
1736972600000|2025-01-15 20:23:20|204795.4|204745.4|204796.3|204746.3|204796.5|204746.5|204791.8|204741.8|7
1736972610000|2025-01-15 20:23:30|204794.3|204744.3|204796.1|204746.1|204796.1|204746.1|204794.3|204744.3|3
1736972630000|2025-01-15 20:23:50|204795.9|204745.9|204790.8|204700.8|204806.8|204746.8|204789.1|204699.1|9
1736972640000|2025-01-15 20:24:00|204790.6|204700.6|204800.5|204710.5|204800.7|204710.7|204790.5|204700.5|21
1736972650000|2025-01-15 20:24:10|204799.4|204709.4|204800.7|204710.7|204800.7|204710.7|204799.4|204709.4|3
1736972660000|2025-01-15 20:24:20|204800.5|204710.5|204799.9|204709.9|204800.5|204710.5|204794.4|204704.4|10
1736972670000|2025-01-15 20:24:30|204800|204710|204756.1|204706.1|204804|204714|204755.1|204705.1|11
1736972680000|2025-01-15 20:24:40|204753.6|204703.6|204752.4|204702.4|204753.6|204703.6|204752.4|204702.4|3
1736972690000|2025-01-15 20:24:50|204751.3|204701.3|204751.9|204701.9|204755.5|204705.5|204750.3|204700.3|7
1736972700000|2025-01-15 20:25:00|204754|204704|204795.4|204705.4|204804.5|204714.5|204754|204704|8
1736972710000|2025-01-15 20:25:10|204795.9|204705.9|204799.2|204709.2|204799.8|204709.8|204795.6|204705.6|6
1736972720000|2025-01-15 20:25:20|204799.6|204709.6|204805.7|204715.7|204808.8|204718.8|204799.6|204709.6|27
1736972730000|2025-01-15 20:25:30|204806|204716|204790.5|204700.5|204806|204716|204790.5|204700.5|9
1736972740000|2025-01-15 20:25:40|204788.1|204698.1|204778.6|204688.6|204788.1|204698.1|204776.8|204686.8|7
1736972750000|2025-01-15 20:25:50|204777.1|204687.1|204774.7|204684.7|204777.1|204687.1|204772|204682|17
1736972760000|2025-01-15 20:26:00|204774.5|204684.5|204773.8|204683.8|204774.7|204684.7|204772.7|204682.7|9
1736972770000|2025-01-15 20:26:10|204774.3|204684.3|204773.6|204683.6|204774.3|204684.3|204770.1|204680.1|12
1736972780000|2025-01-15 20:26:20|204773.2|204683.2|204768.9|204678.9|204773.2|204683.2|204768.9|204678.9|11
1736972790000|2025-01-15 20:26:30|204768.8|204678.8|204768|204678|204770.4|204680.4|204765.5|204675.5|7
1736972810000|2025-01-15 20:26:50|204767.8|204677.8|204767.8|204677.8|204767.8|204677.8|204767.8|204677.8|1
1736972830000|2025-01-15 20:27:10|204769|204679|204772|204682|204772|204682|204769|204679|7
1736972840000|2025-01-15 20:27:20|204773.6|204683.6|204773.6|204683.6|204773.6|204683.6|204773.6|204683.6|1
1736972850000|2025-01-15 20:27:30|204773.2|204683.2|204771.8|204681.8|204774|204684|204771.8|204681.8|7
1736972860000|2025-01-15 20:27:40|204770.6|204680.6|204769.1|204679.1|204770.6|204680.6|204769.1|204679.1|2
1736972870000|2025-01-15 20:27:50|204768.7|204678.7|204768.7|204678.7|204768.7|204678.7|204768.7|204678.7|1
1736972880000|2025-01-15 20:28:00|204770.1|204680.1|204767.1|204677.1|204770.3|204680.3|204762.1|204672.1|11
1736972890000|2025-01-15 20:28:10|204765.9|204675.9|204764|204674|204765.9|204675.9|204764|204674|4
1736972900000|2025-01-15 20:28:20|204763|204673|204764.1|204674.1|204764.1|204674.1|204763|204673|4
1736972910000|2025-01-15 20:28:30|204763|204673|204764.2|204674.2|204764.2|204674.2|204763|204673|3
1736972920000|2025-01-15 20:28:40|204763.1|204673.1|204738.7|204648.7|204763.1|204673.1|204734.1|204644.1|12
1736972930000|2025-01-15 20:28:50|204737.6|204647.6|204740|204650|204746.9|204656.9|204737.6|204647.6|10
1736972940000|2025-01-15 20:29:00|204742.2|204652.2|204740|204650|204742.2|204652.2|204740|204650|6
1736972950000|2025-01-15 20:29:10|204741.2|204651.2|204743.1|204653.1|204743.6|204653.6|204741.2|204651.2|7
1736972960000|2025-01-15 20:29:20|204743.7|204653.7|204750.1|204660.1|204751.6|204661.6|204741.3|204651.3|18
1736972970000|2025-01-15 20:29:30|204750.8|204660.8|204714.5|204664.5|204753.9|204664.5|204714.5|204657.2|11
1736972980000|2025-01-15 20:29:40|204714.1|204664.1|204714.1|204664.1|204715|204665|204714.1|204664.1|3
1736972990000|2025-01-15 20:29:50|204714.4|204664.4|204718.9|204668.9|204720.9|204670.9|204714.4|204664.4|11
1736973000000|2025-01-15 20:30:00|204720|204670|204716.2|204666.2|204720|204670|204710.2|204660.2|10
1736973010000|2025-01-15 20:30:10|204715.2|204665.2|204716.7|204666.7|204717.1|204667.1|204711.8|204661.8|7
1736973020000|2025-01-15 20:30:20|204717.9|204667.9|204725.3|204675.3|204730.9|204680.9|204717.9|204667.9|3
1736973030000|2025-01-15 20:30:30|204725.1|204675.1|204725.4|204675.4|204725.9|204675.9|204725.1|204675.1|4
1736973040000|2025-01-15 20:30:40|204725.2|204675.2|204725.2|204675.2|204725.7|204675.7|204724.8|204674.8|6
1736973050000|2025-01-15 20:30:50|204725.8|204675.8|204744.2|204654.2|204748.3|204675.8|204725.4|204654.2|8
1736973060000|2025-01-15 20:31:00|204744|204654|204742.2|204652.2|204744|204654|204739|204649|11
1736973070000|2025-01-15 20:31:10|204740.8|204650.8|204741.9|204651.9|204742.8|204652.8|204739.8|204649.8|8
1736973080000|2025-01-15 20:31:20|204741.1|204651.1|204743.2|204653.2|204743.2|204653.2|204740.9|204650.9|8
1736973090000|2025-01-15 20:31:30|204744.3|204654.3|204743.2|204653.2|204744.3|204654.3|204743.2|204653.2|3
1736973100000|2025-01-15 20:31:40|204742.4|204652.4|204741.2|204651.2|204743.2|204653.2|204741.1|204651.1|5
1736973110000|2025-01-15 20:31:50|204741.1|204651.1|204739.4|204649.4|204741.1|204651.1|204737.8|204647.8|8
1736973120000|2025-01-15 20:32:00|204738.4|204648.4|204737.6|204647.6|204739.9|204649.9|204735.1|204645.1|10
1736973130000|2025-01-15 20:32:10|204737.3|204647.3|204736.4|204646.4|204737.3|204647.3|204735.5|204645.5|8
1736973140000|2025-01-15 20:32:20|204738|204648|204741|204651|204742.6|204652.6|204738|204648|11
1736973150000|2025-01-15 20:32:30|204741.2|204651.2|204744.3|204654.3|204745|204655|204741.2|204651.2|4
1736973160000|2025-01-15 20:32:40|204743.8|204653.8|204749.7|204659.7|204749.7|204659.7|204743.1|204653.1|11
1736973170000|2025-01-15 20:32:50|204750.9|204660.9|204762.5|204672.5|204762.5|204672.5|204750.9|204660.9|4
1736973180000|2025-01-15 20:33:00|204761.5|204671.5|204774.5|204684.5|204774.5|204684.5|204761.5|204671.5|23
1736973190000|2025-01-15 20:33:10|204775.1|204685.1|204774.1|204684.1|204777.4|204687.4|204772.6|204682.6|14
1736973200000|2025-01-15 20:33:20|204772.9|204682.9|204773.6|204683.6|204774.5|204684.5|204770.9|204680.9|15
1736973210000|2025-01-15 20:33:30|204774|204684|204773.5|204683.5|204774.9|204684.9|204772.6|204682.6|17
1736973220000|2025-01-15 20:33:40|204772.6|204682.6|204773.2|204683.2|204773.6|204683.6|204772|204682|11
1736973230000|2025-01-15 20:33:50|204772.6|204682.6|204769|204679|204773.1|204683.1|204767.8|204677.8|7
1736973240000|2025-01-15 20:34:00|204769.6|204679.6|204769.1|204679.1|204769.8|204679.8|204769|204679|4
1736973250000|2025-01-15 20:34:10|204767.1|204677.1|204768.3|204678.3|204768.8|204678.8|204767.1|204677.1|8
1736973270000|2025-01-15 20:34:30|204769.6|204679.6|204772.4|204682.4|204772.6|204682.6|204769.4|204679.4|13
1736973280000|2025-01-15 20:34:40|204771.4|204681.4|204752|204702|204771.4|204704.8|204752|204681.4|8
1736973290000|2025-01-15 20:34:50|204753|204703|204752|204702|204753|204703|204752|204702|6
1736973300000|2025-01-15 20:35:00|204750.8|204700.8|204749.5|204699.5|204750.8|204700.8|204749.5|204699.5|7
1736973310000|2025-01-15 20:35:10|204748.1|204698.1|204750.7|204700.7|204751.2|204701.2|204748.1|204698.1|9
1736973320000|2025-01-15 20:35:20|204754|204704|204752|204702|204754.4|204704.4|204752|204702|4
1736973330000|2025-01-15 20:35:30|204753.6|204703.6|204825.1|204735.1|204825.1|204735.1|204753.6|204703.6|13
1736973340000|2025-01-15 20:35:40|204823.9|204733.9|204824.8|204734.8|204824.8|204734.8|204823.5|204733.5|3
1736973360000|2025-01-15 20:36:00|204825.2|204735.2|204825.3|204735.3|204826.3|204736.3|204825.2|204735.2|3
1736973370000|2025-01-15 20:36:10|204826.6|204736.6|204825.6|204735.6|204826.8|204736.8|204825.6|204735.6|3
1736973380000|2025-01-15 20:36:20|204825|204735|204825|204735|204825|204735|204825|204735|1
1736973390000|2025-01-15 20:36:30|204826.2|204736.2|204815.4|204725.4|204826.2|204736.2|204815.4|204725.4|5
1736973400000|2025-01-15 20:36:40|204815.6|204725.6|204791.9|204701.9|204817.7|204741.1|204761.6|204701.9|22
1736973410000|2025-01-15 20:36:50|204791.6|204701.6|204756.3|204666.3|204791.6|204701.6|204732.3|204662|19
1736973420000|2025-01-15 20:37:00|204756.2|204666.2|204754.9|204664.9|204756.2|204666.2|204752.4|204662.4|8
1736973430000|2025-01-15 20:37:10|204755.1|204665.1|204754.3|204664.3|204755.1|204665.1|204752.9|204662.9|5
1736973440000|2025-01-15 20:37:20|204751.4|204661.4|204749.6|204659.6|204753.4|204663.4|204749.6|204659.6|7
1736973450000|2025-01-15 20:37:30|204751.7|204661.7|204740.6|204650.6|204754.1|204664.1|204740.6|204650.6|7
1736973470000|2025-01-15 20:37:50|204740.5|204650.5|204740|204650|204740.5|204650.5|204738.8|204648.8|3
1736973480000|2025-01-15 20:38:00|204739.8|204649.8|204739.8|204649.8|204739.8|204649.8|204739.8|204649.8|1
1736973500000|2025-01-15 20:38:20|204740|204650|204740|204650|204740|204650|204740|204650|1
1736973510000|2025-01-15 20:38:30|204743.9|204653.9|204768.6|204678.6|204768.6|204693.4|204730.8|204653.9|18
1736973520000|2025-01-15 20:38:40|204765.8|204675.8|204769.6|204679.6|204770.6|204680.6|204762.8|204672.8|17
1736973530000|2025-01-15 20:38:50|204768.2|204678.2|204766|204676|204768.3|204678.3|204764.4|204674.4|7
1736973540000|2025-01-15 20:39:00|204764.4|204674.4|204775.6|204685.6|204776.2|204686.2|204764.4|204674.4|13
1736973550000|2025-01-15 20:39:10|204773.8|204683.8|204767.8|204677.8|204773.8|204683.8|204767.8|204677.8|7
1736973560000|2025-01-15 20:39:20|204762.6|204672.6|204762.6|204672.6|204762.6|204672.6|204762.6|204672.6|1
1736973570000|2025-01-15 20:39:30|204764.8|204674.8|204763.2|204673.2|204764.8|204674.8|204763.2|204673.2|2
1736973580000|2025-01-15 20:39:40|204763|204673|204763|204673|204763|204673|204763|204673|1
1736973590000|2025-01-15 20:39:50|204761.8|204671.8|204761.6|204671.6|204761.8|204671.8|204760.8|204670.8|5
1736973600000|2025-01-15 20:40:00|204763.3|204673.3|204761.9|204671.9|204764.7|204674.7|204761.9|204671.9|7
1736973610000|2025-01-15 20:40:10|204764.1|204674.1|204763.5|204673.5|204766.8|204676.8|204763.3|204673.3|6
1736973620000|2025-01-15 20:40:20|204765.3|204675.3|204763.6|204673.6|204765.6|204675.6|204763.4|204673.4|6
1736973630000|2025-01-15 20:40:30|204766.3|204676.3|204763.4|204673.4|204766.4|204676.4|204762.7|204672.7|24
1736973640000|2025-01-15 20:40:40|204762.7|204672.7|204763.4|204673.4|204765.4|204675.4|204762.7|204672.7|4
1736973650000|2025-01-15 20:40:50|204764.8|204674.8|204762.8|204672.8|204767.2|204677.2|204762.8|204672.8|6
1736973660000|2025-01-15 20:41:00|204765.4|204675.4|204765.6|204675.6|204767.6|204677.6|204762.8|204672.8|5
1736973670000|2025-01-15 20:41:10|204766.6|204676.6|204764.6|204674.6|204766.6|204676.6|204764.4|204674.4|5
1736973680000|2025-01-15 20:41:20|204763.2|204673.2|204703.5|204613.5|204763.2|204673.2|204682.8|204612.2|16
1736973690000|2025-01-15 20:41:30|204705.1|204615.1|204699.1|204609.1|204709.8|204619.8|204697.9|204607.9|20
1736973700000|2025-01-15 20:41:40|204703.2|204613.2|204721.1|204631.1|204724|204634|204703.2|204613.2|11
1736973710000|2025-01-15 20:41:50|204720.6|204630.6|204725.5|204635.5|204727|204637|204720.6|204630.6|9
1736973720000|2025-01-15 20:42:00|204724.9|204634.9|204724.9|204634.9|204725.3|204635.3|204724.9|204634.9|4
1736973730000|2025-01-15 20:42:10|204724.6|204634.6|204722.7|204632.7|204724.6|204634.6|204722.7|204632.7|4
1736973740000|2025-01-15 20:42:20|204723.4|204633.4|204724.9|204634.9|204725.9|204635.9|204718|204628|13
1736973750000|2025-01-15 20:42:30|204724.5|204634.5|204723.3|204633.3|204724.5|204634.5|204722.6|204632.6|5
1736973760000|2025-01-15 20:42:40|204723|204633|204723.7|204633.7|204723.7|204633.7|204722.6|204632.6|4
1736973770000|2025-01-15 20:42:50|204725.5|204635.5|204718.4|204628.4|204725.5|204635.5|204704.6|204614.6|9
1736973780000|2025-01-15 20:43:00|204716.5|204626.5|204685.5|204595.5|204718.6|204628.6|204685.5|204595.5|12
1736973790000|2025-01-15 20:43:10|204686.1|204596.1|204701.4|204611.4|204723.6|204633.6|204686.1|204596.1|13
1736973800000|2025-01-15 20:43:20|204701.9|204611.9|204700.3|204610.3|204701.9|204611.9|204698.5|204608.5|8
1736973810000|2025-01-15 20:43:30|204697.9|204607.9|204665.1|204575.1|204697.9|204607.9|204656.7|204566.7|18
1736973830000|2025-01-15 20:43:50|204668.4|204578.4|204661.6|204571.6|204692.4|204602.4|204661.6|204571.6|14
1736973840000|2025-01-15 20:44:00|204662.9|204572.9|204671|204581|204673.5|204583.5|204662.9|204572.9|7
1736973850000|2025-01-15 20:44:10|204672.2|204582.2|204691.2|204601.2|204693.1|204603.1|204672.2|204582.2|13
1736973860000|2025-01-15 20:44:20|204697.1|204607.1|204681.5|204591.5|204697.1|204607.1|204672.1|204582.1|13
1736973870000|2025-01-15 20:44:30|204681.3|204591.3|204676.3|204586.3|204681.3|204591.3|204670.3|204580.3|8
1736973880000|2025-01-15 20:44:40|204676.6|204586.6|204685|204595|204685|204595|204676.5|204586.5|9
1736973890000|2025-01-15 20:44:50|204684.9|204594.9|204685.5|204595.5|204688.2|204598.2|204684.9|204594.9|4
1736973900000|2025-01-15 20:45:00|204685.7|204595.7|204690|204600|204690|204600|204685.7|204595.7|3
1736973910000|2025-01-15 20:45:10|204688.4|204598.4|204690.8|204600.8|204690.8|204600.8|204688.4|204598.4|6
1736973920000|2025-01-15 20:45:20|204691.6|204601.6|204691.6|204601.6|204691.6|204601.6|204691.6|204601.6|1
1736973930000|2025-01-15 20:45:30|204690.2|204600.2|204684|204594|204690.2|204600.2|204684|204594|3
1736973940000|2025-01-15 20:45:40|204684.4|204594.4|204681.2|204591.2|204684.4|204594.4|204680.6|204590.6|5
1736973950000|2025-01-15 20:45:50|204681.6|204591.6|204680.2|204590.2|204681.6|204591.6|204680.2|204590.2|3
1736973960000|2025-01-15 20:46:00|204678.3|204588.3|204673.6|204583.6|204679.3|204589.3|204673.6|204583.6|14
1736973970000|2025-01-15 20:46:10|204672.4|204582.4|204674.9|204584.9|204674.9|204584.9|204671.2|204581.2|8
1736973980000|2025-01-15 20:46:20|204677.9|204587.9|204675.5|204585.5|204677.9|204587.9|204674.5|204584.5|20
1736973990000|2025-01-15 20:46:30|204675.3|204585.3|204694.8|204604.8|204698.3|204608.3|204674.8|204584.8|22
1736974000000|2025-01-15 20:46:40|204695.2|204605.2|204695.4|204605.4|204697.1|204607.1|204694.8|204604.8|8
1736974010000|2025-01-15 20:46:50|204700.6|204610.6|204656.3|204606.3|204702.6|204612.6|204656.2|204606.2|11
1736974020000|2025-01-15 20:47:00|204655.6|204605.6|204657.6|204607.6|204658.5|204608.5|204655.6|204605.6|8
1736974030000|2025-01-15 20:47:10|204656.2|204606.2|204656.2|204606.2|204656.2|204606.2|204656.2|204606.2|1
1736974050000|2025-01-15 20:47:30|204655.8|204605.8|204655.8|204605.8|204656|204606|204655.8|204605.8|3
1736974060000|2025-01-15 20:47:40|204657.9|204607.9|204694.8|204644.8|204694.8|204644.8|204657.9|204607.9|3
1736974070000|2025-01-15 20:47:50|204695.8|204645.8|204654.7|204604.7|204697.9|204647.9|204654.7|204604.7|14
1736974080000|2025-01-15 20:48:00|204655.6|204605.6|204653.4|204603.4|204655.6|204605.6|204653.4|204603.4|2
1736974090000|2025-01-15 20:48:10|204653.6|204603.6|204653.6|204603.6|204653.6|204603.6|204653.6|204603.6|1
1736974100000|2025-01-15 20:48:20|204655.4|204605.4|204652.4|204602.4|204655.4|204605.4|204652.4|204602.4|3
1736974110000|2025-01-15 20:48:30|204654.5|204604.5|204655.4|204605.4|204655.4|204605.4|204654.5|204604.5|2
1736974120000|2025-01-15 20:48:40|204655.3|204605.3|204655.3|204605.3|204655.3|204605.3|204655.3|204605.3|1
1736974130000|2025-01-15 20:48:50|204655.6|204605.6|204655.7|204605.7|204655.7|204605.7|204655.6|204605.6|2
1736974140000|2025-01-15 20:49:00|204658.4|204608.4|204698|204608|204699.8|204609.8|204658.4|204598.8|10
1736974150000|2025-01-15 20:49:10|204699.8|204609.8|204687.4|204597.4|204712.4|204622.4|204683.8|204593.8|14
1736974170000|2025-01-15 20:49:30|204688.8|204598.8|204689.4|204599.4|204689.4|204599.4|204688.8|204598.8|2
1736974180000|2025-01-15 20:49:40|204690.9|204600.9|204709.3|204619.3|204710.5|204620.5|204689|204599|8
1736974190000|2025-01-15 20:49:50|204708.1|204618.1|204710.1|204620.1|204711.4|204621.4|204697|204607|13
1736974200000|2025-01-15 20:50:00|204711.8|204621.8|204684|204594|204717.3|204627.3|204669.2|204579.2|24
1736974210000|2025-01-15 20:50:10|204684.1|204594.1|204695.4|204605.4|204695.4|204605.4|204684.1|204594.1|5
1736974220000|2025-01-15 20:50:20|204696.1|204606.1|204708.9|204618.9|204710.4|204620.4|204696.1|204606.1|6
1736974230000|2025-01-15 20:50:30|204708.7|204618.7|204687.7|204597.7|204708.7|204618.7|204687.5|204597.5|5
1736974240000|2025-01-15 20:50:40|204687.9|204597.9|204687.9|204597.9|204687.9|204597.9|204687.9|204597.9|1
1736974250000|2025-01-15 20:50:50|204686.3|204596.3|204660.5|204570.5|204686.3|204596.3|204660.5|204570.5|7
1736974260000|2025-01-15 20:51:00|204659.5|204569.5|204662.9|204572.9|204662.9|204572.9|204659.5|204569.5|5
1736974270000|2025-01-15 20:51:10|204662.1|204572.1|204662.1|204572.1|204662.5|204572.5|204662.1|204572.1|4
1736974280000|2025-01-15 20:51:20|204662.5|204572.5|204640.5|204590.5|204679.1|204590.5|204640.3|204572.3|11
1736974290000|2025-01-15 20:51:30|204639.3|204589.3|204639.5|204589.5|204639.5|204589.5|204639.3|204589.3|2
1736974300000|2025-01-15 20:51:40|204640.5|204590.5|204664.8|204574.8|204673.2|204590.5|204640.5|204574.8|7
1736974310000|2025-01-15 20:51:50|204664.6|204574.6|204665|204575|204665|204575|204664.6|204574.6|2
1736974320000|2025-01-15 20:52:00|204663.7|204573.7|204662.7|204572.7|204663.7|204573.7|204660.4|204570.4|7
1736974330000|2025-01-15 20:52:10|204663.1|204573.1|204663.1|204573.1|204663.1|204573.1|204663.1|204573.1|1
1736974350000|2025-01-15 20:52:30|204664.8|204574.8|204664.8|204574.8|204664.8|204574.8|204664.8|204574.8|1
1736974360000|2025-01-15 20:52:40|204663.2|204573.2|204662.9|204572.9|204663.2|204573.2|204662.9|204572.9|2
1736974390000|2025-01-15 20:53:10|204664.3|204574.3|204661.9|204571.9|204665.5|204575.5|204661.9|204571.9|6
1736974400000|2025-01-15 20:53:20|204663.1|204573.1|204663.5|204573.5|204663.5|204573.5|204663.1|204573.1|2
1736974410000|2025-01-15 20:53:30|204666.9|204576.9|204668.6|204578.6|204668.7|204578.7|204666.9|204576.9|4
1736974420000|2025-01-15 20:53:40|204668.8|204578.8|204669.6|204579.6|204669.6|204579.6|204668.6|204578.6|4
1736974430000|2025-01-15 20:53:50|204669.8|204579.8|204667.1|204577.1|204669.8|204579.8|204667.1|204577.1|3
1736974440000|2025-01-15 20:54:00|204668.5|204578.5|204669.9|204579.9|204670.1|204580.1|204668.5|204578.5|5
1736974450000|2025-01-15 20:54:10|204670.1|204580.1|204664.2|204574.2|204670.1|204580.1|204664.2|204574.2|6
1736974460000|2025-01-15 20:54:20|204667.8|204577.8|204664.2|204574.2|204668.4|204578.4|204664.2|204574.2|4
1736974470000|2025-01-15 20:54:30|204664.3|204574.3|204667.2|204577.2|204667.2|204577.2|204664.3|204574.3|3
1736974480000|2025-01-15 20:54:40|204669|204579|204669|204579|204669|204579|204666.1|204576.1|7
1736974490000|2025-01-15 20:54:50|204666|204576|204660.2|204570.2|204666|204576|204660.2|204570.2|2
1736974500000|2025-01-15 20:55:00|204661.4|204571.4|204677|204587|204691.5|204601.5|204661.4|204571.4|15
1736974510000|2025-01-15 20:55:10|204678.1|204588.1|204677|204587|204678.1|204588.1|204677|204587|2
1736974520000|2025-01-15 20:55:20|204677.2|204587.2|204677.6|204587.6|204677.6|204587.6|204677.2|204587.2|2
1736974530000|2025-01-15 20:55:30|204677|204587|204677|204587|204677|204587|204677|204587|1
1736974540000|2025-01-15 20:55:40|204675.8|204585.8|204676.5|204586.5|204676.5|204586.5|204675.8|204585.8|2
1736974550000|2025-01-15 20:55:50|204681.5|204591.5|204661.8|204611.8|204681.7|204613.8|204661.8|204590.1|6
1736974560000|2025-01-15 20:56:00|204662|204612|204652.2|204602.2|204666.1|204616.1|204652.2|204602.2|9
1736974570000|2025-01-15 20:56:10|204651.9|204601.9|204656.2|204606.2|204656.2|204606.2|204651.9|204601.9|5
1736974580000|2025-01-15 20:56:20|204656.4|204606.4|204662.7|204612.7|204662.7|204612.7|204656.4|204606.4|6
1736974590000|2025-01-15 20:56:30|204662.4|204612.4|204626|204576|204662.4|204612.4|204624.6|204574.6|13
1736974600000|2025-01-15 20:56:40|204626.2|204576.2|204629.7|204579.7|204630|204580|204626.2|204576.2|5
1736974610000|2025-01-15 20:56:50|204629.2|204579.2|204628.6|204578.6|204630.6|204580.6|204628.6|204578.6|6
1736974620000|2025-01-15 20:57:00|204627.2|204577.2|204617.9|204567.9|204630|204580|204614.9|204564.9|10
1736974630000|2025-01-15 20:57:10|204617.5|204567.5|204617.5|204567.5|204617.5|204567.5|204617.5|204567.5|1
1736974640000|2025-01-15 20:57:20|204619.2|204569.2|204630|204580|204630|204580|204619.2|204569.2|8
1736974650000|2025-01-15 20:57:30|204633.3|204583.3|204665.1|204575.1|204667.4|204591.4|204633.3|204575.1|12
1736974660000|2025-01-15 20:57:40|204665.4|204575.4|204620.1|204530.1|204667.6|204577.6|204597.8|204529.2|12
1736974670000|2025-01-15 20:57:50|204620.3|204530.3|204610.6|204520.6|204620.3|204530.3|204607.7|204517.7|7
1736974680000|2025-01-15 20:58:00|204616.3|204526.3|204622.4|204532.4|204623.9|204533.9|204616.3|204526.3|10
1736974690000|2025-01-15 20:58:10|204623.2|204533.2|204627.3|204537.3|204627.3|204537.3|204623.2|204533.2|8
1736974700000|2025-01-15 20:58:20|204626.7|204536.7|204633|204543|204634|204544|204626.7|204536.7|5
1736974710000|2025-01-15 20:58:30|204634.2|204544.2|204636|204546|204636|204546|204634.2|204544.2|4
1736974720000|2025-01-15 20:58:40|204636.8|204546.8|204636.6|204546.6|204638.3|204548.3|204634.4|204544.4|9
1736974730000|2025-01-15 20:58:50|204636|204546|204635.5|204545.5|204636.8|204546.8|204633.9|204543.9|12
1736974740000|2025-01-15 20:59:00|204634.8|204544.8|204634.3|204544.3|204634.9|204544.9|204634.1|204544.1|4
1736974750000|2025-01-15 20:59:10|204634.6|204544.6|204640.2|204550.2|204642.9|204552.9|204634.6|204544.6|8
1736974760000|2025-01-15 20:59:20|204642.4|204552.4|204637.2|204547.2|204642.4|204552.4|204636.9|204546.9|24
1736974770000|2025-01-15 20:59:30|204637.4|204547.4|204645.4|204555.4|204645.4|204555.4|204637.4|204547.4|12
1736974780000|2025-01-15 20:59:40|204644.1|204554.1|204639.4|204549.4|204644.1|204554.1|204637.4|204547.4|14
1736974790000|2025-01-15 20:59:50|204639.1|204549.1|204645.1|204555.1|204645.1|204555.1|204639|204549|20
1736974800000|2025-01-15 21:00:00|204647.4|204557.4|204638.8|204548.8|204649.3|204559.3|204638.4|204548.4|22
1736974810000|2025-01-15 21:00:10|204640.3|204550.3|204635.2|204545.2|204641.1|204551.1|204635.2|204545.2|11
1736974820000|2025-01-15 21:00:20|204637.3|204547.3|204663.4|204573.4|204663.4|204573.4|204637.3|204547.3|11
1736974830000|2025-01-15 21:00:30|204658.3|204568.3|204669.8|204579.8|204672.3|204582.3|204658.3|204568.3|9
1736974840000|2025-01-15 21:00:40|204669|204579|204670.8|204580.8|204670.8|204580.8|204668.5|204578.5|9
1736974850000|2025-01-15 21:00:50|204669.7|204579.7|204667.8|204577.8|204671.2|204581.2|204667.8|204577.8|11
1736974860000|2025-01-15 21:01:00|204668.5|204578.5|204664.8|204574.8|204670.6|204580.6|204664.7|204574.7|18
1736974870000|2025-01-15 21:01:10|204664.9|204574.9|204669|204579|204678.2|204588.2|204664.9|204574.9|8
1736974880000|2025-01-15 21:01:20|204669.2|204579.2|204666.1|204576.1|204669.2|204579.2|204663|204573|5
1736974890000|2025-01-15 21:01:30|204669.7|204579.7|204670.7|204580.7|204672.5|204582.5|204666.6|204576.6|10
1736974900000|2025-01-15 21:01:40|204670.8|204580.8|204660.2|204570.2|204670.9|204580.9|204660.2|204570.2|19
1736974910000|2025-01-15 21:01:50|204660.4|204570.4|204660.4|204570.4|204660.5|204570.5|204660.4|204570.4|3
1736974920000|2025-01-15 21:02:00|204660.5|204570.5|204660.2|204570.2|204660.5|204570.5|204659.9|204569.9|13
1736974930000|2025-01-15 21:02:10|204657.3|204567.3|204666.5|204576.5|204668.1|204578.1|204650.4|204560.4|8
1736974940000|2025-01-15 21:02:20|204668.1|204578.1|204668|204578|204668.1|204578.1|204668|204578|2
1736974950000|2025-01-15 21:02:30|204668.7|204578.7|204668.7|204578.7|204668.7|204578.7|204668.7|204578.7|1
1736974960000|2025-01-15 21:02:40|204670.4|204580.4|204670.4|204580.4|204670.4|204580.4|204670.4|204580.4|1
1736974990000|2025-01-15 21:03:10|204671|204581|204671|204581|204671|204581|204671|204581|1
1736975000000|2025-01-15 21:03:20|204674|204584|204671.7|204581.7|204674|204584|204671.7|204581.7|2
1736975010000|2025-01-15 21:03:30|204671.2|204581.2|204672.3|204582.3|204674.2|204584.2|204671.2|204581.2|4
1736975020000|2025-01-15 21:03:40|204675.3|204585.3|204673.6|204583.6|204675.6|204585.6|204673.2|204583.2|5
1736975030000|2025-01-15 21:03:50|204675.5|204585.5|204673.1|204583.1|204675.5|204585.5|204673.1|204583.1|2
1736975040000|2025-01-15 21:04:00|204675.4|204585.4|204671.9|204581.9|204675.4|204585.4|204671.5|204581.5|13
1736975050000|2025-01-15 21:04:10|204674.1|204584.1|204671.4|204581.4|204674.1|204584.1|204671.4|204581.4|4
1736975060000|2025-01-15 21:04:20|204673.8|204583.8|204671.4|204581.4|204673.8|204583.8|204671.4|204581.4|2
1736975080000|2025-01-15 21:04:40|204670.8|204580.8|204671.2|204581.2|204671.4|204581.4|204670.8|204580.8|3
1736975090000|2025-01-15 21:04:50|204670|204580|204670|204580|204670|204580|204670|204580|1
1736975100000|2025-01-15 21:05:00|204671|204581|204675.4|204585.4|204675.4|204585.4|204671|204581|7
1736975110000|2025-01-15 21:05:10|204674.2|204584.2|204674.2|204584.2|204674.2|204584.2|204674.2|204584.2|1
1736975130000|2025-01-15 21:05:30|204672.9|204582.9|204674.1|204584.1|204674.7|204584.7|204672.9|204582.9|4
1736975150000|2025-01-15 21:05:50|204672.5|204582.5|204659.4|204569.4|204672.5|204595.6|204645.6|204569.4|18
1736975160000|2025-01-15 21:06:00|204659.3|204569.3|204662.8|204572.8|204664.1|204574.1|204658.5|204568.5|11
1736975170000|2025-01-15 21:06:10|204663.7|204573.7|204665|204575|204665|204575|204661.7|204571.7|15
1736975180000|2025-01-15 21:06:20|204666.2|204576.2|204662.7|204572.7|204666.9|204576.9|204661.2|204571.2|13
1736975190000|2025-01-15 21:06:30|204663.5|204573.5|204662.1|204572.1|204664|204574|204661.5|204571.5|19
1736975200000|2025-01-15 21:06:40|204662|204572|204662.3|204572.3|204663.2|204573.2|204660.1|204570.1|7
1736975210000|2025-01-15 21:06:50|204661.4|204571.4|204661.2|204571.2|204661.4|204571.4|204661.2|204571.2|2
1736975220000|2025-01-15 21:07:00|204662|204572|204662.2|204572.2|204662.2|204572.2|204655|204565|14
1736975230000|2025-01-15 21:07:10|204661.6|204571.6|204659|204569|204661.6|204571.6|204657.9|204567.9|5
1736975240000|2025-01-15 21:07:20|204657|204567|204661.7|204571.7|204661.7|204571.7|204657|204567|5
1736975250000|2025-01-15 21:07:30|204658.5|204568.5|204664.4|204574.4|204664.4|204574.4|204658.5|204568.5|18
1736975260000|2025-01-15 21:07:40|204663.6|204573.6|204662.3|204572.3|204663.6|204573.6|204662.3|204572.3|9
1736975270000|2025-01-15 21:07:50|204662.2|204572.2|204665.2|204575.2|204670|204580|204662.2|204572.2|20
1736975280000|2025-01-15 21:08:00|204663.7|204573.7|204664.7|204574.7|204664.7|204574.7|204663.7|204573.7|5
1736975290000|2025-01-15 21:08:10|204664.5|204574.5|204664.9|204574.9|204664.9|204574.9|204664.5|204574.5|2
1736975300000|2025-01-15 21:08:20|204665.6|204575.6|204663.9|204573.9|204665.6|204575.6|204663.6|204573.6|4
1736975320000|2025-01-15 21:08:40|204664.1|204574.1|204664.5|204574.5|204665|204575|204661.2|204571.2|10
1736975340000|2025-01-15 21:09:00|204664.8|204574.8|204663.6|204573.6|204666.6|204576.6|204663.2|204573.2|17
1736975350000|2025-01-15 21:09:10|204660.6|204570.6|204746.5|204656.5|204748.9|204658.9|204654.8|204570.6|26
1736975360000|2025-01-15 21:09:20|204746.2|204656.2|204746.7|204656.7|204747.3|204657.3|204746.2|204656.2|6
1736975370000|2025-01-15 21:09:30|204746.6|204656.6|204765|204675|204765.6|204675.6|204746.3|204656.3|8
1736975380000|2025-01-15 21:09:40|204762.5|204672.5|204744.8|204654.8|204762.5|204672.5|204744.8|204654.8|5
1736975390000|2025-01-15 21:09:50|204743|204653|204746.2|204656.2|204746.4|204656.4|204743|204653|4
1736975400000|2025-01-15 21:10:00|204746.3|204656.3|204757.2|204667.2|204757.7|204667.7|204746.3|204656.3|8
1736975410000|2025-01-15 21:10:10|204757.1|204667.1|204753.6|204663.6|204757.2|204667.2|204753.6|204663.6|6
1736975420000|2025-01-15 21:10:20|204753.7|204663.7|204753.7|204663.7|204754|204664|204753.3|204663.3|7
1736975430000|2025-01-15 21:10:30|204753.4|204663.4|204751.2|204661.2|204774.9|204684.9|204751.2|204661.2|9
1736975440000|2025-01-15 21:10:40|204749.9|204659.9|204721|204631|204749.9|204659.9|204721|204631|20
1736975450000|2025-01-15 21:10:50|204721.2|204631.2|204684.6|204594.6|204721.2|204631.2|204681.7|204591.7|13
1736975460000|2025-01-15 21:11:00|204684.4|204594.4|204685.8|204595.8|204686|204596|204684.4|204594.4|7
1736975470000|2025-01-15 21:11:10|204685.6|204595.6|204686|204596|204686|204596|204685.4|204595.4|6
1736975480000|2025-01-15 21:11:20|204685.8|204595.8|204685.6|204595.6|204686.2|204596.2|204684.1|204594.1|11
1736975490000|2025-01-15 21:11:30|204685.8|204595.8|204685.8|204595.8|204685.8|204595.8|204685.6|204595.6|3
1736975500000|2025-01-15 21:11:40|204683.8|204593.8|204685.6|204595.6|204685.6|204595.6|204683.8|204593.8|2
1736975510000|2025-01-15 21:11:50|204685.4|204595.4|204685.6|204595.6|204685.6|204595.6|204685.4|204595.4|2
1736975530000|2025-01-15 21:12:10|204685.4|204595.4|204685.4|204595.4|204685.4|204595.4|204685.4|204595.4|1
1736975540000|2025-01-15 21:12:20|204684.3|204594.3|204684.7|204594.7|204685.1|204595.1|204684.3|204594.3|6
1736975550000|2025-01-15 21:12:30|204684.5|204594.5|204712.2|204622.2|204712.8|204622.8|204683.9|204593.9|12
1736975560000|2025-01-15 21:12:40|204711.9|204621.9|204712.1|204622.1|204712.3|204622.3|204711.8|204621.8|6
1736975570000|2025-01-15 21:12:50|204707.3|204617.3|204683.8|204593.8|204707.3|204617.3|204681.6|204591.6|5
1736975580000|2025-01-15 21:13:00|204684.6|204594.6|204693.6|204603.6|204696.9|204606.9|204684.4|204594.4|9
1736975590000|2025-01-15 21:13:10|204692.2|204602.2|204687.3|204597.3|204695.1|204605.1|204687.3|204597.3|21
1736975600000|2025-01-15 21:13:20|204695.5|204605.5|204683.2|204593.2|204697.2|204607.2|204683.1|204593.1|16
1736975610000|2025-01-15 21:13:30|204683.3|204593.3|204688|204598|204688|204598|204681.6|204591.6|6
1736975620000|2025-01-15 21:13:40|204692.9|204602.9|204686.1|204596.1|204692.9|204602.9|204684.3|204594.3|10
1736975630000|2025-01-15 21:13:50|204686|204596|204685.5|204595.5|204686.2|204596.2|204685.2|204595.2|9
1736975640000|2025-01-15 21:14:00|204685.3|204595.3|204685.5|204595.5|204686|204596|204685.3|204595.3|7
1736975650000|2025-01-15 21:14:10|204687|204597|204688|204598|204688.1|204598.1|204686.6|204596.6|7
1736975660000|2025-01-15 21:14:20|204686.8|204596.8|204687.1|204597.1|204687.1|204597.1|204686.8|204596.8|2
1736975670000|2025-01-15 21:14:30|204692.5|204602.5|204772.7|204682.7|204777.5|204687.5|204692.5|204602.5|12
1736975680000|2025-01-15 21:14:40|204772.6|204682.6|204768.7|204678.7|204772.7|204682.7|204768.7|204678.7|7
1736975690000|2025-01-15 21:14:50|204768.9|204678.9|204773|204683|204776.4|204686.4|204767.2|204677.2|10
1736975700000|2025-01-15 21:15:00|204774|204684|204770.2|204680.2|204774|204684|204763.6|204673.6|19
1736975710000|2025-01-15 21:15:10|204775.6|204685.6|204766.3|204676.3|204775.6|204685.6|204761.1|204671.1|20
1736975720000|2025-01-15 21:15:20|204766.8|204676.8|204768.8|204678.8|204774|204684|204760.3|204670.3|18
1736975730000|2025-01-15 21:15:30|204769.4|204679.4|204766.4|204676.4|204769.4|204679.4|204766.3|204676.3|6
1736975740000|2025-01-15 21:15:40|204766.6|204676.6|204764|204674|204770.5|204680.5|204762.3|204672.3|14
1736975750000|2025-01-15 21:15:50|204763.8|204673.8|204766.1|204676.1|204771.2|204681.2|204763.7|204673.7|7
1736975760000|2025-01-15 21:16:00|204764.6|204674.6|204771.5|204681.5|204777.1|204687.1|204764.6|204674.6|35
1736975770000|2025-01-15 21:16:10|204769.6|204679.6|204769|204679|204774|204684|204767.1|204677.1|18
1736975780000|2025-01-15 21:16:20|204773.7|204683.7|204764|204674|204776.6|204686.6|204762.4|204672.4|32
1736975790000|2025-01-15 21:16:30|204764.2|204674.2|204763.9|204673.9|204765.1|204675.1|204763.8|204673.8|27
1736975800000|2025-01-15 21:16:40|204765.4|204675.4|204767.3|204677.3|204767.4|204677.4|204764|204674|11
1736975810000|2025-01-15 21:16:50|204767.2|204677.2|204766.3|204676.3|204767.3|204677.3|204763.3|204673.3|22
1736975820000|2025-01-15 21:17:00|204764.2|204674.2|204799.4|204709.4|204799.4|204732|204755.9|204665.9|24
1736975830000|2025-01-15 21:17:10|204787.8|204697.8|204788.9|204698.9|204794.6|204704.6|204787.8|204697.8|18
1736975840000|2025-01-15 21:17:20|204787.8|204697.8|204789.3|204699.3|204790.6|204700.6|204781.6|204691.6|11
1736975850000|2025-01-15 21:17:30|204789.8|204699.8|204778.2|204688.2|204791.9|204701.9|204778.1|204688.1|21
1736975860000|2025-01-15 21:17:40|204778.7|204688.7|204778.7|204688.7|204778.7|204688.7|204778.7|204688.7|1
1736975880000|2025-01-15 21:18:00|204776.4|204686.4|204781.9|204691.9|204782.4|204692.4|204776.4|204686.4|7
1736975890000|2025-01-15 21:18:10|204782.2|204692.2|204783.2|204693.2|204784|204694|204782.2|204692.2|8
1736975900000|2025-01-15 21:18:20|204783.1|204693.1|204783.1|204693.1|204783.3|204693.3|204783.1|204693.1|5
1736975910000|2025-01-15 21:18:30|204783.2|204693.2|204783.1|204693.1|204783.3|204693.3|204783.1|204693.1|5
1736975920000|2025-01-15 21:18:40|204779|204689|204782.6|204692.6|204782.6|204692.6|204778.7|204688.7|8
1736975930000|2025-01-15 21:18:50|204782.7|204692.7|204786.8|204696.8|204786.8|204696.8|204782.4|204692.4|8
1736975940000|2025-01-15 21:19:00|204785.3|204695.3|204787.4|204697.4|204794.4|204704.4|204785.3|204695.3|12
1736975950000|2025-01-15 21:19:10|204787.7|204697.7|204795.7|204705.7|204795.7|204705.7|204786.7|204696.7|13
1736975960000|2025-01-15 21:19:20|204794.7|204704.7|204798.2|204708.2|204798.4|204708.4|204792.8|204702.8|25
1736975970000|2025-01-15 21:19:30|204797.4|204707.4|204793.8|204703.8|204798.7|204708.7|204791.7|204701.7|24
1736975980000|2025-01-15 21:19:40|204795.5|204705.5|204792.4|204702.4|204795.5|204705.5|204792.2|204702.2|3
1736975990000|2025-01-15 21:19:50|204793.3|204703.3|204793.5|204703.5|204796.9|204706.9|204789.2|204699.2|13
1736976000000|2025-01-15 21:20:00|204793.9|204703.9|204798.4|204708.4|204798.9|204708.9|204793.3|204703.3|29
1736976010000|2025-01-15 21:20:10|204798|204708|204804.5|204714.5|204804.7|204714.7|204793.5|204703.5|12
1736976020000|2025-01-15 21:20:20|204804.3|204714.3|204804.2|204714.2|204804.5|204714.5|204803.5|204713.5|10
1736976030000|2025-01-15 21:20:30|204804.3|204714.3|204804.6|204714.6|204811.7|204721.7|204799.4|204709.4|29
1736976040000|2025-01-15 21:20:40|204804.3|204714.3|204804.3|204714.3|204804.6|204714.6|204804.1|204714.1|12
1736976050000|2025-01-15 21:20:50|204804.2|204714.2|204800.6|204710.6|204804.7|204714.7|204798.5|204708.5|17
1736976060000|2025-01-15 21:21:00|204800.2|204710.2|204800.9|204710.9|204802.8|204712.8|204798|204708|15
1736976070000|2025-01-15 21:21:10|204801.1|204711.1|204802.3|204712.3|204802.7|204712.7|204800.2|204710.2|13
1736976080000|2025-01-15 21:21:20|204802.1|204712.1|204801.9|204711.9|204802.5|204712.5|204801.9|204711.9|7
1736976090000|2025-01-15 21:21:30|204799.5|204709.5|204797.9|204707.9|204804.3|204714.3|204794.4|204704.4|18
1736976100000|2025-01-15 21:21:40|204794.9|204704.9|204802.1|204712.1|204806.6|204716.6|204793.5|204703.5|25
1736976110000|2025-01-15 21:21:50|204802.3|204712.3|204798.6|204708.6|204803.2|204713.2|204798.6|204708.6|3
1736976120000|2025-01-15 21:22:00|204799|204709|204796.1|204706.1|204804.7|204714.7|204793.2|204703.2|23
1736976130000|2025-01-15 21:22:10|204795.6|204705.6|204795.7|204705.7|204795.7|204705.7|204795.4|204705.4|3
1736976140000|2025-01-15 21:22:20|204794.9|204704.9|204794.1|204704.1|204794.9|204704.9|204793.3|204703.3|9
1736976150000|2025-01-15 21:22:30|204794.2|204704.2|204796.5|204706.5|204798.1|204708.1|204794.2|204704.2|7
1736976160000|2025-01-15 21:22:40|204797.7|204707.7|204804.4|204714.4|204805.8|204715.8|204793.8|204703.8|19
1736976170000|2025-01-15 21:22:50|204802.6|204712.6|204803.4|204713.4|204805.5|204715.5|204802.1|204712.1|14
1736976180000|2025-01-15 21:23:00|204801.9|204711.9|204802.8|204712.8|204803.6|204713.6|204801.2|204711.2|13
1736976190000|2025-01-15 21:23:10|204801.4|204711.4|204803.1|204713.1|204805.9|204715.9|204797.6|204707.6|19
1736976200000|2025-01-15 21:23:20|204804.3|204714.3|204806.7|204716.7|204810.3|204720.3|204796.7|204706.7|20
1736976210000|2025-01-15 21:23:30|204806.4|204716.4|204806.4|204716.4|204808.7|204718.7|204804.2|204714.2|18
1736976220000|2025-01-15 21:23:40|204805.8|204715.8|204805.7|204715.7|204806.2|204716.2|204804|204714|15
1736976230000|2025-01-15 21:23:50|204803.9|204713.9|204798.8|204708.8|204808.8|204718.8|204798.8|204708.8|19
1736976240000|2025-01-15 21:24:00|204798.4|204708.4|204785.5|204695.5|204798.8|204708.8|204784.8|204694.8|4
1736976250000|2025-01-15 21:24:10|204786.1|204696.1|204794.9|204704.9|204796.3|204706.3|204786.1|204696.1|8
1736976270000|2025-01-15 21:24:30|204795.7|204705.7|204796|204706|204797|204707|204794.1|204704.1|7
1736976280000|2025-01-15 21:24:40|204797|204707|204794|204704|204797|204707|204793.8|204703.8|9
1736976290000|2025-01-15 21:24:50|204795.4|204705.4|204794.8|204704.8|204796|204706|204791.6|204701.6|8
1736976300000|2025-01-15 21:25:00|204794.1|204704.1|204745.7|204695.7|204796.7|204706.7|204745.7|204695.7|24
1736976310000|2025-01-15 21:25:10|204743.9|204693.9|204762.1|204672.1|204763.9|204695.2|204742.6|204668|31
1736976320000|2025-01-15 21:25:20|204760.5|204670.5|204704.8|204654.8|204761.2|204671.2|204704.8|204654.8|14
1736976330000|2025-01-15 21:25:30|204705.8|204655.8|204700.3|204650.3|204709|204659|204679.4|204629.4|18
1736976340000|2025-01-15 21:25:40|204701.6|204651.6|204742.4|204652.4|204742.4|204653.9|204700.4|204645.7|14
1736976350000|2025-01-15 21:25:50|204745.1|204655.1|204707.8|204617.8|204748.9|204658.9|204705.7|204615.7|24
1736976360000|2025-01-15 21:26:00|204707|204617|204714|204624|204714|204624|204707|204617|12
1736976370000|2025-01-15 21:26:10|204712.4|204622.4|204709.2|204619.2|204712.4|204622.4|204702.9|204612.9|14
1736976380000|2025-01-15 21:26:20|204709.3|204619.3|204708.7|204618.7|204711.9|204621.9|204701.7|204611.7|21
1736976390000|2025-01-15 21:26:30|204708.6|204618.6|204702.7|204612.7|204715.9|204625.9|204702.1|204612.1|21
1736976400000|2025-01-15 21:26:40|204703.2|204613.2|204710.1|204620.1|204711.3|204621.3|204700.1|204610.1|19
1736976410000|2025-01-15 21:26:50|204711.4|204621.4|204703.4|204613.4|204714.5|204624.5|204703.4|204613.4|16
1736976420000|2025-01-15 21:27:00|204711.8|204621.8|204708.7|204618.7|204711.8|204621.8|204699.1|204609.1|12
1736976430000|2025-01-15 21:27:10|204711.1|204621.1|204714.5|204624.5|204716.7|204626.7|204711.1|204621.1|17
1736976440000|2025-01-15 21:27:20|204703.8|204613.8|204711.9|204621.9|204715.9|204625.9|204703.8|204613.8|16
1736976450000|2025-01-15 21:27:30|204712.1|204622.1|204713.8|204623.8|204717|204627|204712.1|204622.1|24
1736976460000|2025-01-15 21:27:40|204714.1|204624.1|204710.7|204620.7|204714.1|204624.1|204710.7|204620.7|9
1736976470000|2025-01-15 21:27:50|204712.2|204622.2|204712.8|204622.8|204716.5|204626.5|204711.5|204621.5|9
1736976480000|2025-01-15 21:28:00|204711.9|204621.9|204712.7|204622.7|204713.2|204623.2|204711.9|204621.9|13
1736976490000|2025-01-15 21:28:10|204712.6|204622.6|204712.9|204622.9|204713.3|204623.3|204712|204622|7
1736976500000|2025-01-15 21:28:20|204712.7|204622.7|204712.1|204622.1|204715.9|204625.9|204710.6|204620.6|15
1736976520000|2025-01-15 21:28:40|204712.3|204622.3|204712.9|204622.9|204713.5|204623.5|204712.3|204622.3|5
1736976530000|2025-01-15 21:28:50|204708.1|204618.1|204641.5|204591.5|204708.1|204618.1|204641.3|204591.3|9
1736976540000|2025-01-15 21:29:00|204643.6|204593.6|204695.3|204605.3|204695.8|204605.8|204643.6|204584.7|15
1736976550000|2025-01-15 21:29:10|204697.3|204607.3|204716.2|204626.2|204717.2|204627.2|204697.3|204607.3|13
1736976560000|2025-01-15 21:29:20|204716|204626|204716|204626|204716|204626|204716|204626|1
1736976580000|2025-01-15 21:29:40|204716.2|204626.2|204716.3|204626.3|204716.9|204626.9|204715.7|204625.7|8
1736976600000|2025-01-15 21:30:00|204714.9|204624.9|204706.4|204616.4|204714.9|204624.9|204703.9|204613.9|14
1736976610000|2025-01-15 21:30:10|204706.2|204616.2|204706.4|204616.4|204706.6|204616.6|204702.6|204612.6|15
1736976620000|2025-01-15 21:30:20|204706|204616|204706.5|204616.5|204706.7|204616.7|204706|204616|3
1736976630000|2025-01-15 21:30:30|204702.3|204612.3|204704.8|204614.8|204705.2|204615.2|204702.3|204612.3|13
1736976640000|2025-01-15 21:30:40|204704.6|204614.6|204705.3|204615.3|204706.9|204616.9|204700.6|204610.6|9
1736976650000|2025-01-15 21:30:50|204701.6|204611.6|204705.6|204615.6|204707|204617|204701.6|204611.6|8
1736976660000|2025-01-15 21:31:00|204705|204615|204698.9|204608.9|204706.6|204616.6|204698.9|204608.9|7
1736976670000|2025-01-15 21:31:10|204695.5|204605.5|204698.7|204608.7|204700.2|204610.2|204691.6|204601.6|8
1736976680000|2025-01-15 21:31:20|204699.2|204609.2|204686.8|204596.8|204703.3|204613.3|204684.5|204594.5|21
1736976690000|2025-01-15 21:31:30|204685|204595|204696.3|204606.3|204696.3|204606.3|204683|204593|7
1736976700000|2025-01-15 21:31:40|204690.4|204600.4|204685.8|204595.8|204690.4|204600.4|204685.6|204595.6|5
1736976710000|2025-01-15 21:31:50|204689.1|204599.1|204690|204600|204690|204600|204689.1|204599.1|2
1736976720000|2025-01-15 21:32:00|204688.4|204598.4|204691.7|204601.7|204691.7|204601.7|204686.8|204596.8|3
1736976730000|2025-01-15 21:32:10|204689.6|204599.6|204687.2|204597.2|204689.6|204599.6|204685.1|204595.1|15
1736976740000|2025-01-15 21:32:20|204687.1|204597.1|204690.2|204600.2|204690.3|204600.3|204687.1|204597.1|4
1736976750000|2025-01-15 21:32:30|204688.3|204598.3|204685.5|204595.5|204688.3|204598.3|204685.5|204595.5|3
1736976760000|2025-01-15 21:32:40|204687.2|204597.2|204687|204597|204688|204598|204684.5|204594.5|5
1736976770000|2025-01-15 21:32:50|204690.4|204600.4|204690.7|204600.7|204690.7|204600.7|204690.4|204600.4|2
1736976790000|2025-01-15 21:33:10|204691.9|204601.9|204687.7|204597.7|204691.9|204601.9|204685.4|204595.4|6
1736976800000|2025-01-15 21:33:20|204691|204601|204688.3|204598.3|204691.6|204601.6|204688.3|204598.3|4
1736976810000|2025-01-15 21:33:30|204690|204600|204663|204573|204695.5|204605.5|204663|204573|9
1736976830000|2025-01-15 21:33:50|204664.7|204574.7|204661.1|204571.1|204701.9|204611.9|204661.1|204571.1|5
1736976840000|2025-01-15 21:34:00|204660.5|204570.5|204661.2|204571.2|204661.2|204571.2|204659.3|204569.3|5
1736976860000|2025-01-15 21:34:20|204666.6|204576.6|204679|204589|204679|204589|204666.6|204576.6|7
1736976880000|2025-01-15 21:34:40|204680.7|204590.7|204682.9|204592.9|204683|204593|204679.1|204589.1|10
1736976890000|2025-01-15 21:34:50|204680.9|204590.9|204679.8|204589.8|204682.8|204592.8|204679.2|204589.2|14
1736976900000|2025-01-15 21:35:00|204679.4|204589.4|204679.3|204589.3|204682.4|204592.4|204678.8|204588.8|14
1736976910000|2025-01-15 21:35:10|204679.1|204589.1|204682.3|204592.3|204682.4|204592.4|204679.1|204589.1|5
1736976920000|2025-01-15 21:35:20|204681.9|204591.9|204682.3|204592.3|204682.3|204592.3|204681.9|204591.9|2
1736976930000|2025-01-15 21:35:30|204681.5|204591.5|204682.4|204592.4|204682.6|204592.6|204679.1|204589.1|8
1736976940000|2025-01-15 21:35:40|204681.1|204591.1|204674.2|204584.2|204683.1|204593.1|204674.2|204584.2|8
1736976950000|2025-01-15 21:35:50|204673.8|204583.8|204684.2|204594.2|204684.5|204594.5|204673.8|204583.8|9
1736976960000|2025-01-15 21:36:00|204684.4|204594.4|204702|204612|204717|204627|204684.4|204594.4|6
1736976970000|2025-01-15 21:36:10|204703.7|204613.7|204703.9|204613.9|204703.9|204613.9|204703.4|204613.4|3
1736976980000|2025-01-15 21:36:20|204703.8|204613.8|204705.8|204615.8|204705.8|204615.8|204699.3|204609.3|6
1736976990000|2025-01-15 21:36:30|204705.7|204615.7|204704.4|204614.4|204728|204638|204703.2|204613.2|9
1736977000000|2025-01-15 21:36:40|204706.1|204616.1|204705.1|204615.1|204708.8|204618.8|204705.1|204615.1|11
1736977010000|2025-01-15 21:36:50|204701.4|204611.4|204708.5|204618.5|204709|204619|204701.4|204611.4|9
1736977020000|2025-01-15 21:37:00|204712.5|204622.5|204712.5|204622.5|204714.4|204624.4|204708.7|204618.7|35
1736977030000|2025-01-15 21:37:10|204714.3|204624.3|204710.6|204620.6|204715.4|204625.4|204707.8|204617.8|26
1736977040000|2025-01-15 21:37:20|204710.3|204620.3|204705.4|204615.4|204714.6|204624.6|204705|204615|26
1736977050000|2025-01-15 21:37:30|204707.4|204617.4|204704.9|204614.9|204707.4|204617.4|204704|204614|6
1736977060000|2025-01-15 21:37:40|204704.6|204614.6|204715.2|204625.2|204715.8|204657.7|204699.1|204609.1|25
1736977070000|2025-01-15 21:37:50|204711|204621|204713.2|204663.2|204739.2|204663.2|204691.6|204618.6|19
1736977080000|2025-01-15 21:38:00|204714.5|204664.5|204714.8|204664.8|204721|204664.8|204714.5|204628.5|10
1736977090000|2025-01-15 21:38:10|204714.9|204664.9|204717.5|204627.5|204717.5|204664.9|204712.6|204627|5
1736977100000|2025-01-15 21:38:20|204717.3|204627.3|204715.5|204625.5|204717.5|204627.5|204715.5|204625.5|9
1736977110000|2025-01-15 21:38:30|204715.7|204625.7|204715.1|204625.1|204716.3|204626.3|204715.1|204625.1|5
1736977120000|2025-01-15 21:38:40|204715.5|204625.5|204707.7|204617.7|204715.7|204625.7|204705.5|204615.5|7
1736977130000|2025-01-15 21:38:50|204709.1|204619.1|204712.4|204622.4|204713.4|204623.4|204707.8|204617.8|12
1736977150000|2025-01-15 21:39:10|204712.9|204622.9|204713.8|204623.8|204713.8|204623.8|204706.8|204616.8|8
1736977180000|2025-01-15 21:39:40|204713.6|204623.6|204714|204624|204714.2|204624.2|204713.6|204623.6|3
1736977190000|2025-01-15 21:39:50|204713.8|204623.8|204715.7|204625.7|204715.7|204625.7|204713.8|204623.8|4
1736977200000|2025-01-15 21:40:00|204715|204625|204706.3|204616.3|204716.6|204626.6|204701.4|204611.4|16
1736977210000|2025-01-15 21:40:10|204703.8|204613.8|204704.5|204614.5|204704.5|204614.5|204703.8|204613.8|2
1736977220000|2025-01-15 21:40:20|204703.3|204613.3|204704.6|204614.6|204705|204615|204702.1|204612.1|7
1736977230000|2025-01-15 21:40:30|204706.2|204616.2|204719.9|204629.9|204721.2|204631.2|204706.2|204616.2|9
1736977240000|2025-01-15 21:40:40|204720.9|204630.9|204720.9|204630.9|204720.9|204630.9|204718.7|204628.7|9
1736977250000|2025-01-15 21:40:50|204719.8|204629.8|204719.8|204629.8|204719.8|204629.8|204719.8|204629.8|1
1736977260000|2025-01-15 21:41:00|204719.3|204629.3|204721.9|204631.9|204721.9|204631.9|204718.7|204628.7|3
1736977280000|2025-01-15 21:41:20|204720.1|204630.1|204721.5|204631.5|204721.8|204631.8|204720.1|204630.1|8
1736977290000|2025-01-15 21:41:30|204722.3|204632.3|204720.3|204630.3|204722.3|204632.3|204720|204630|4
1736977300000|2025-01-15 21:41:40|204718.7|204628.7|204718.9|204628.9|204721.8|204631.8|204718.7|204628.7|6
1736977310000|2025-01-15 21:41:50|204722|204632|204720.9|204630.9|204722.8|204632.8|204720.9|204630.9|5
1736977320000|2025-01-15 21:42:00|204720.1|204630.1|204720.1|204630.1|204721.8|204631.8|204720.1|204630.1|8
1736977330000|2025-01-15 21:42:10|204721.8|204631.8|204721.4|204631.4|204721.8|204631.8|204720.3|204630.3|5
1736977340000|2025-01-15 21:42:20|204717.7|204627.7|204719.7|204629.7|204722|204632|204688.4|204598.4|14
1736977350000|2025-01-15 21:42:30|204719.9|204629.9|204719.4|204629.4|204719.9|204629.9|204719|204629|4
1736977360000|2025-01-15 21:42:40|204716.8|204626.8|204719.7|204629.7|204719.7|204629.7|204716.8|204626.8|2
1736977370000|2025-01-15 21:42:50|204715.6|204625.6|204723.1|204633.1|204724.3|204634.3|204662.5|204612.5|16
1736977380000|2025-01-15 21:43:00|204723.3|204633.3|204721.2|204631.2|204723.4|204633.4|204675.6|204622.8|21
1736977390000|2025-01-15 21:43:10|204722.6|204632.6|204697.9|204647.9|204722.6|204647.9|204697.8|204631.6|9
1736977400000|2025-01-15 21:43:20|204697.8|204647.8|204719.4|204629.4|204719.4|204647.9|204695.2|204629.4|5
1736977420000|2025-01-15 21:43:40|204717.4|204627.4|204719.6|204629.6|204719.6|204629.6|204717.4|204627.4|2
1736977430000|2025-01-15 21:43:50|204721.6|204631.6|204721.6|204631.6|204721.6|204650.4|204700.4|204630.1|5
1736977440000|2025-01-15 21:44:00|204719.9|204629.9|204721.3|204631.3|204721.5|204631.5|204719.9|204629.9|4
1736977450000|2025-01-15 21:44:10|204721.5|204631.5|204716.7|204626.7|204721.5|204631.5|204716.7|204626.7|6
1736977460000|2025-01-15 21:44:20|204716.5|204626.5|204717.7|204627.7|204717.7|204627.7|204716.5|204626.5|2
1736977470000|2025-01-15 21:44:30|204718.2|204628.2|204717.7|204627.7|204718.2|204628.2|204717.7|204627.7|2
1736977490000|2025-01-15 21:44:50|204717.4|204627.4|204718.3|204628.3|204718.6|204628.6|204717.4|204627.4|5
1736977500000|2025-01-15 21:45:00|204717|204627|204718.4|204628.4|204720.3|204630.3|204717|204627|6
1736977510000|2025-01-15 21:45:10|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|204718.2|204628.2|1
1736977520000|2025-01-15 21:45:20|204718|204628|204717.8|204627.8|204718.2|204628.2|204717.8|204627.8|3
1736977530000|2025-01-15 21:45:30|204718.2|204628.2|204717.5|204627.5|204719.2|204629.2|204717.5|204627.5|6
1736977540000|2025-01-15 21:45:40|204719.8|204629.8|204716.2|204626.2|204719.8|204629.8|204715.9|204625.9|11
1736977550000|2025-01-15 21:45:50|204716.5|204626.5|204716.2|204626.2|204716.5|204626.5|204715.5|204625.5|7
1736977560000|2025-01-15 21:46:00|204718.5|204628.5|204717.9|204627.9|204718.8|204628.8|204717.9|204627.9|6
1736977570000|2025-01-15 21:46:10|204718.9|204628.9|204716.3|204626.3|204718.9|204628.9|204716.3|204626.3|5
1736977580000|2025-01-15 21:46:20|204717.7|204627.7|204717.7|204627.7|204717.7|204627.7|204717.7|204627.7|1
1736977590000|2025-01-15 21:46:30|204718.4|204628.4|204717.1|204627.1|204718.4|204628.4|204717.1|204627.1|3
1736977600000|2025-01-15 21:46:40|204714.2|204624.2|204714.1|204624.1|204714.7|204624.7|204714.1|204624.1|3
1736977610000|2025-01-15 21:46:50|204710.9|204620.9|204710.3|204620.3|204713.4|204623.4|204710.3|204620.3|6
1736977620000|2025-01-15 21:47:00|204711.8|204621.8|204713|204623|204714.4|204624.4|204710.4|204620.4|16
1736977630000|2025-01-15 21:47:10|204711.4|204621.4|204713|204623|204714.8|204624.8|204710.3|204620.3|7
1736977640000|2025-01-15 21:47:20|204711.4|204621.4|204709.6|204619.6|204711.4|204621.4|204709.6|204619.6|5
1736977650000|2025-01-15 21:47:30|204705.3|204615.3|204707.3|204617.3|204707.3|204617.3|204697.4|204607.4|7
1736977660000|2025-01-15 21:47:40|204706.7|204616.7|204707.3|204617.3|204707.3|204617.3|204706.7|204616.7|2
1736977670000|2025-01-15 21:47:50|204708.8|204618.8|204720|204630|204720|204630|204708.8|204618.8|3
1736977680000|2025-01-15 21:48:00|204718.4|204628.4|204716.3|204626.3|204718.4|204628.4|204716.3|204626.3|2
1736977690000|2025-01-15 21:48:10|204717.3|204627.3|204717.3|204627.3|204717.3|204627.3|204717.3|204627.3|1
1736977700000|2025-01-15 21:48:20|204720.5|204630.5|204720.5|204630.5|204720.5|204630.5|204720.5|204630.5|1
1736977710000|2025-01-15 21:48:30|204721.4|204631.4|204724.6|204634.6|204724.6|204634.6|204720.9|204630.9|3
1736977730000|2025-01-15 21:48:50|204723.6|204633.6|204724.7|204634.7|204724.7|204634.7|204723.6|204633.6|2
1736977740000|2025-01-15 21:49:00|204725.5|204635.5|204725.5|204635.5|204725.5|204635.5|204725.5|204635.5|1
1736977760000|2025-01-15 21:49:20|204724|204634|204722.9|204632.9|204724|204634|204722.9|204632.9|2
1736977770000|2025-01-15 21:49:30|204724.1|204634.1|204724.2|204634.2|204724.2|204634.2|204724.1|204634.1|2
1736977780000|2025-01-15 21:49:40|204726|204636|204766.1|204676.1|204766.4|204676.4|204726|204636|5
1736977790000|2025-01-15 21:49:50|204766.8|204676.8|204766.8|204676.8|204766.8|204676.8|204766.8|204676.8|1
1736977800000|2025-01-15 21:50:00|204765.3|204675.3|204765.2|204675.2|204765.3|204675.3|204763.8|204673.8|3
1736977820000|2025-01-15 21:50:20|204763.9|204673.9|204759.1|204669.1|204763.9|204673.9|204759.1|204669.1|3
1736977830000|2025-01-15 21:50:30|204763.2|204673.2|204761.8|204671.8|204763.2|204673.2|204761.8|204671.8|3
1736977840000|2025-01-15 21:50:40|204762|204672|204761.5|204671.5|204762.1|204672.1|204761.4|204671.4|5
1736977850000|2025-01-15 21:50:50|204760.9|204670.9|204760.9|204670.9|204760.9|204670.9|204760.9|204670.9|1
1736977860000|2025-01-15 21:51:00|204758.3|204668.3|204758.3|204668.3|204758.3|204668.3|204758.3|204668.3|1
1736977870000|2025-01-15 21:51:10|204753.4|204663.4|204755.3|204665.3|204756.8|204666.8|204753.4|204663.4|3
1736977880000|2025-01-15 21:51:20|204756.3|204666.3|204755.6|204665.6|204757|204667|204755.6|204665.6|7
1736977890000|2025-01-15 21:51:30|204756.2|204666.2|204756.8|204666.8|204758|204668|204756.2|204666.2|4
1736977900000|2025-01-15 21:51:40|204756.2|204666.2|204756.2|204666.2|204756.2|204666.2|204756.2|204666.2|1
1736977910000|2025-01-15 21:51:50|204756.4|204666.4|204756.4|204666.4|204756.4|204666.4|204756.4|204666.4|1
1736977920000|2025-01-15 21:52:00|204754.9|204664.9|204755.9|204665.9|204760.5|204670.5|204754.9|204664.9|4
1736977940000|2025-01-15 21:52:20|204753.2|204663.2|204758.3|204668.3|204758.9|204668.9|204753.2|204663.2|4
1736977950000|2025-01-15 21:52:30|204756.3|204666.3|204754.5|204664.5|204756.3|204666.3|204754.5|204664.5|2
1736977970000|2025-01-15 21:52:50|204753|204663|204747.9|204657.9|204753.8|204663.8|204744.5|204654.5|6
1736977980000|2025-01-15 21:53:00|204747.7|204657.7|204750|204660|204750|204660|204747.7|204657.7|5
1736977990000|2025-01-15 21:53:10|204746.9|204656.9|204746.4|204656.4|204746.9|204656.9|204745.4|204655.4|3
1736978000000|2025-01-15 21:53:20|204746.5|204656.5|204746.5|204656.5|204746.5|204656.5|204746.5|204656.5|1
1736978010000|2025-01-15 21:53:30|204743.9|204653.9|204746.5|204656.5|204746.5|204656.5|204742.3|204652.3|4
1736978020000|2025-01-15 21:53:40|204742.4|204652.4|204742|204652|204750.1|204660.1|204736.4|204646.4|14
1736978030000|2025-01-15 21:53:50|204742.2|204652.2|204742.7|204652.7|204742.7|204652.7|204739.1|204649.1|8
1736978040000|2025-01-15 21:54:00|204739.5|204649.5|204742.2|204652.2|204743.6|204653.6|204739|204649|9
1736978050000|2025-01-15 21:54:10|204739.3|204649.3|204736.5|204646.5|204743.2|204653.2|204736.5|204646.5|8
1736978060000|2025-01-15 21:54:20|204743|204653|204738.9|204648.9|204743.5|204653.5|204738.2|204648.2|20
1736978070000|2025-01-15 21:54:30|204714.9|204624.9|204720.2|204630.2|204721|204631|204713.3|204623.3|11
1736978080000|2025-01-15 21:54:40|204717.1|204627.1|204718.8|204628.8|204722.1|204632.1|204715.8|204625.8|8
1736978090000|2025-01-15 21:54:50|204719.4|204629.4|204719.4|204629.4|204719.4|204629.4|204719.4|204629.4|1
1736978100000|2025-01-15 21:55:00|204719.1|204629.1|204719.1|204629.1|204719.1|204629.1|204717.2|204627.2|3
1736978120000|2025-01-15 21:55:20|204719.8|204629.8|204720|204630|204720|204630|204718.8|204628.8|3
1736978130000|2025-01-15 21:55:30|204721.9|204631.9|204720.8|204630.8|204722.5|204632.5|204718.3|204628.3|11
1736978140000|2025-01-15 21:55:40|204719.4|204629.4|204720.9|204630.9|204721.9|204631.9|204719.4|204629.4|6
1736978150000|2025-01-15 21:55:50|204721.5|204631.5|204712.4|204622.4|204728.8|204638.8|204712.4|204622.4|12
1736978160000|2025-01-15 21:56:00|204719.4|204629.4|204721.4|204631.4|204722.5|204632.5|204719.4|204629.4|9
1736978170000|2025-01-15 21:56:10|204718.2|204628.2|204716.6|204626.6|204718.2|204628.2|204715.7|204625.7|3
1736978180000|2025-01-15 21:56:20|204717.1|204627.1|204717.1|204627.1|204717.1|204627.1|204717.1|204627.1|1
1736978190000|2025-01-15 21:56:30|204718.6|204628.6|204742.8|204652.8|204748.9|204658.9|204718.6|204628.6|7
1736978200000|2025-01-15 21:56:40|204743|204653|204742.8|204652.8|204743|204653|204742.8|204652.8|2
1736978210000|2025-01-15 21:56:50|204738.7|204648.7|204741.1|204651.1|204741.1|204651.1|204738.7|204648.7|3
1736978220000|2025-01-15 21:57:00|204740.5|204650.5|204742|204652|204742|204652|204740.5|204650.5|4
1736978240000|2025-01-15 21:57:20|204743.8|204653.8|204743.2|204653.2|204743.8|204653.8|204743.2|204653.2|2
1736978250000|2025-01-15 21:57:30|204742|204652|204739.8|204649.8|204743.4|204653.4|204737.8|204647.8|10
1736978260000|2025-01-15 21:57:40|204741.8|204651.8|204726.6|204636.6|204742.5|204652.5|204721.8|204631.8|19
1736978270000|2025-01-15 21:57:50|204725.4|204635.4|204724.2|204634.2|204731.4|204641.4|204720.8|204630.8|14
1736978280000|2025-01-15 21:58:00|204723|204633|204723.8|204633.8|204726.2|204636.2|204722.8|204632.8|11
1736978290000|2025-01-15 21:58:10|204722.6|204632.6|204725.4|204635.4|204726|204636|204722.6|204632.6|6
1736978300000|2025-01-15 21:58:20|204724.2|204634.2|204724.8|204634.8|204727|204637|204724.2|204634.2|8
1736978310000|2025-01-15 21:58:30|204724.3|204634.3|204725.5|204635.5|204727|204637|204723|204633|8
1736978320000|2025-01-15 21:58:40|204724.5|204634.5|204722|204632|204725.8|204635.8|204720.2|204630.2|8
1736978330000|2025-01-15 21:58:50|204720.8|204630.8|204720.6|204630.6|204722.2|204632.2|204720.6|204630.6|7
1736978340000|2025-01-15 21:59:00|204722.2|204632.2|204722.2|204632.2|204722.2|204632.2|204720.6|204630.6|4
1736978350000|2025-01-15 21:59:10|204721.6|204631.6|204720.8|204630.8|204721.6|204631.6|204720.8|204630.8|2
1736978360000|2025-01-15 21:59:20|204719.3|204629.3|204718.5|204628.5|204721|204631|204717.5|204627.5|6
1736978370000|2025-01-15 21:59:30|204720.7|204630.7|204713.2|204623.2|204720.7|204630.7|204709.7|204619.7|12
1736978380000|2025-01-15 21:59:40|204708.5|204618.5|204720.5|204630.5|204722.5|204632.5|204708.5|204618.5|22
1736978390000|2025-01-15 21:59:50|204721.2|204631.2|204707.7|204538|204721.5|204631.5|204707.1|204538|13
1736978400000|2025-01-15 22:00:00|204697.8|204545|204697.8|204545|204697.8|204545|204697.8|204545|1
1736978420000|2025-01-15 22:00:20|204710.5|204496.7|204710.5|204496.7|204710.5|204496.7|204710.5|204496.7|1
1736978450000|2025-01-15 22:00:50|204717.5|204508.5|204717.5|204508.5|204717.5|204508.5|204717.5|204508.5|1
1736978520000|2025-01-15 22:02:00|204764|204486|204764|204486|204764|204486|204764|204486|1
1736978530000|2025-01-15 22:02:10|204762.2|204452.2|204830.1|204520.1|204830.1|204520.1|204762.2|204452.2|3
1736978540000|2025-01-15 22:02:20|204830|204520|204830|204520|204830|204520|204830|204520|1
1736978610000|2025-01-15 22:03:30|204830.1|204520.1|204830.1|204520.1|204830.1|204520.1|204830.1|204520.1|1
1736978620000|2025-01-15 22:03:40|204830|204520|204830|204520|204830|204520|204830|204520|1
1736978720000|2025-01-15 22:05:20|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978730000|2025-01-15 22:05:30|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|1
1736978740000|2025-01-15 22:05:40|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978760000|2025-01-15 22:06:00|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|1
1736978810000|2025-01-15 22:06:50|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978850000|2025-01-15 22:07:30|204829.5|204519.5|204824.3|204514.3|204829.5|204519.5|204824.3|204514.3|2
1736978860000|2025-01-15 22:07:40|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978870000|2025-01-15 22:07:50|204824.3|204514.3|204824.3|204514.3|204824.3|204514.3|204824.3|204514.3|1
1736978880000|2025-01-15 22:08:00|204829.4|204519.4|204824.3|204514.3|204829.4|204519.4|204824.3|204514.3|2
1736978890000|2025-01-15 22:08:10|204829.4|204519.4|204824.2|204514.2|204829.4|204519.4|204824.2|204514.2|2
1736978900000|2025-01-15 22:08:20|204829.5|204519.5|204824.3|204514.3|204829.5|204519.5|204824.3|204514.3|2
1736978910000|2025-01-15 22:08:30|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978950000|2025-01-15 22:09:10|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|1
1736978970000|2025-01-15 22:09:30|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736978980000|2025-01-15 22:09:40|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|1
1736979000000|2025-01-15 22:10:00|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|204829.4|204519.4|1
1736979020000|2025-01-15 22:10:20|204829.5|204519.5|204829.4|204519.4|204829.5|204519.5|204829.4|204519.4|2
1736979050000|2025-01-15 22:10:50|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|204829.5|204519.5|1
1736979070000|2025-01-15 22:11:10|204816.8|204506.8|204816.8|204506.8|204816.8|204506.8|204816.8|204506.8|1
1736979160000|2025-01-15 22:12:40|204813.4|204503.4|204816.5|204506.5|204816.5|204506.5|204813.4|204503.4|2
1736979230000|2025-01-15 22:13:50|204816.6|204506.6|204816.6|204506.6|204816.6|204506.6|204816.6|204506.6|1
1736979300000|2025-01-15 22:15:00|204807|204497|204807|204497|204807|204497|204807|204497|1
1736979320000|2025-01-15 22:15:20|204804|204494|204807|204497|204807|204497|204804|204494|3
1736979360000|2025-01-15 22:16:00|204807|204497|204807|204497|204807|204497|204807|204497|1
1736979370000|2025-01-15 22:16:10|204807|204497|204818|204508|204818|204508|204807|204497|2
1736979380000|2025-01-15 22:16:20|204819|204509|204818|204508|204819|204509|204818|204508|4
1736979390000|2025-01-15 22:16:30|204818|204508|204818|204508|204818|204508|204818|204508|4
1736979400000|2025-01-15 22:16:40|204818|204508|204818|204508|204818|204508|204818|204508|4
1736979420000|2025-01-15 22:17:00|204818|204508|204818|204508|204819|204509|204818|204508|4
1736979430000|2025-01-15 22:17:10|204818|204508|204818|204508|204818|204508|204818|204508|5
1736979440000|2025-01-15 22:17:20|204818|204508|204818|204508|204818|204508|204818|204508|2
1736979450000|2025-01-15 22:17:30|204818|204508|204818|204508|204818|204508|204818|204508|2
1736979460000|2025-01-15 22:17:40|204818|204508|204818|204508|204818|204508|204787|204477|5
1736979470000|2025-01-15 22:17:50|204819|204509|204818|204508|204819|204509|204818|204508|5
1736979480000|2025-01-15 22:18:00|204818|204508|204818|204508|204818|204508|204818|204508|4
1736979490000|2025-01-15 22:18:10|204809|204499|204809|204499|204809|204499|204809|204499|3
1736979500000|2025-01-15 22:18:20|204810|204500|204807|204497|204812|204502|204807|204497|8
1736979560000|2025-01-15 22:19:20|204804|204494|204804|204494|204804|204494|204804|204494|1
1736979570000|2025-01-15 22:19:30|204804|204494|204804|204494|204804|204494|204804|204494|3
1736979580000|2025-01-15 22:19:40|204804|204494|204804|204494|204804|204494|204804|204494|4
1736979590000|2025-01-15 22:19:50|204804|204494|204804|204494|204804|204494|204804|204494|1
1736979600000|2025-01-15 22:20:00|204804|204494|204804|204494|204804|204494|204804|204494|2
1736979610000|2025-01-15 22:20:10|204804|204494|204804|204494|204804|204494|204804|204494|1
1736979620000|2025-01-15 22:20:20|204804|204494|204804|204494|204804|204494|204804|204494|1
1736979630000|2025-01-15 22:20:30|204804|204494|204804|204494|204804|204494|204804|204494|2
1736979640000|2025-01-15 22:20:40|204804|204494|204804|204494|204804|204494|204804|204494|1
1736979650000|2025-01-15 22:20:50|204804|204494|204804|204494|204804|204494|204804|204494|2
1736979660000|2025-01-15 22:21:00|204804|204494|204804|204494|204804|204494|204804|204494|2
1736979690000|2025-01-15 22:21:30|204771|204465|204773|204465|204773|204465|204771|204465|5
1736979700000|2025-01-15 22:21:40|204773||204774||204774||204773||5
1736979710000|2025-01-15 22:21:50|204774||204775||204775||204774||3
1736979720000|2025-01-15 22:22:00|204775|204465|204775|204465|204775|204465|204775|204465|4
1736979730000|2025-01-15 22:22:10|204775|204465|204775|204465|204775|204465|204775|204465|1
1736979740000|2025-01-15 22:22:20|204775|204465|204776|204466|204776|204466|204775|204465|3
1736979750000|2025-01-15 22:22:30|204776|204466|204776|204466|204776|204466|204776|204466|1
1736979760000|2025-01-15 22:22:40|204776|204466|204776|204466|204776|204466|204776|204466|1
1736979770000|2025-01-15 22:22:50|204776|204466|204776|204466|204776|204466|204776|204466|2
1736979780000|2025-01-15 22:23:00|204776|204466|204776|204466|204776|204466|204776|204466|2
1736979790000|2025-01-15 22:23:10|204776|204466|204776|204466|204776|204466|204776|204466|2
1736979800000|2025-01-15 22:23:20|204776|204466|204776|204466|204776|204466|204776|204466|2
1736979820000|2025-01-15 22:23:40|204776|204466|204776|204466|204776|204466|204776|204466|1
1736979830000|2025-01-15 22:23:50|204776|204466|204777|204467|204777|204467|204776|204466|2
1736979840000|2025-01-15 22:24:00|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979850000|2025-01-15 22:24:10|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979900000|2025-01-15 22:25:00|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979910000|2025-01-15 22:25:10|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979930000|2025-01-15 22:25:30|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979950000|2025-01-15 22:25:50|204777|204467|204777|204467|204777|204467|204777|204467|1
1736979960000|2025-01-15 22:26:00|204777|204467|204777|204467|204777|204467|204777|204467|2
1736979990000|2025-01-15 22:26:30|204777|204467|204777|204467|204777|204467|204777|204467|1
1736980000000|2025-01-15 22:26:40|204778|204468|204778|204468|204778|204468|204778|204468|2
1736980010000|2025-01-15 22:26:50|204778|204468|204778|204468|204778|204468|204778|204468|2
1736980030000|2025-01-15 22:27:10|204782|204472|204782|204472|204782|204472|204782|204472|1
1736980140000|2025-01-15 22:29:00|204767|204457|204765|204455|204767|204457|204765|204455|4
1736980160000|2025-01-15 22:29:20|204765|204455|204765|204455|204765|204455|204765|204455|1
1736980170000|2025-01-15 22:29:30|204765|204455|204782|204472|204782|204472|204765|204455|3
1736980200000|2025-01-15 22:30:00|204782|204472|204772|204462|204782|204472|204772|204462|9
1736980210000|2025-01-15 22:30:10|204771|204461|204769|204459|204771|204461|204769|204459|6
1736980220000|2025-01-15 22:30:20|204769|204459|204772|204462|204773|204463|204769|204459|7
1736980230000|2025-01-15 22:30:30|204771|204461|204770|204460|204771|204461|204770|204460|6
1736980240000|2025-01-15 22:30:40|204770|204460|204768|204458|204770|204460|204768|204458|7
1736980250000|2025-01-15 22:30:50|204768|204458|204768|204458|204768|204458|204767|204457|6
1736980260000|2025-01-15 22:31:00|204767|204457|204766|204456|204767|204457|204766|204456|6
1736980270000|2025-01-15 22:31:10|204766|204456|204772|204462|204772|204462|204766|204456|2
1736980300000|2025-01-15 22:31:40|204771|204461|204775|204465|204775|204465|204771|204461|2
1736980310000|2025-01-15 22:31:50|204803|204500|204803|204500|204803|204500|204803|204500|1
1736980320000|2025-01-15 22:32:00|204803|204500|204770|204460|204803|204500|204770|204460|5
1736980330000|2025-01-15 22:32:10|204770|204460|204775|204465|204778|204468|204768|204458|7
1736980340000|2025-01-15 22:32:20|204773|204463|204769|204459|204773|204463|204769|204459|2
1736980350000|2025-01-15 22:32:30|204763|204453|204763|204453|204763|204453|204763|204453|3
1736980360000|2025-01-15 22:32:40|204763|204453|204763|204453|204763|204453|204763|204453|1
1736980370000|2025-01-15 22:32:50|204764|204454|204764|204454|204764|204454|204764|204454|1
1736980380000|2025-01-15 22:33:00|204764|204454|204764|204454|204764|204454|204763|204453|3
1736980390000|2025-01-15 22:33:10|204764|204454|204765|204455|204765|204455|204764|204454|2
1736980400000|2025-01-15 22:33:20|204765|204455|204738|204428|204765|204455|204738|204428|2
1736980410000|2025-01-15 22:33:30|204739|204429|204739|204429|204739|204429|204739|204429|1
1736980460000|2025-01-15 22:34:20|204755|204445|204739|204429|204755|204445|204739|204429|2
1736980470000|2025-01-15 22:34:30|204742|204432|204739|204429|204742|204432|204739|204429|4
1736980490000|2025-01-15 22:34:50|204767|204457|204739|204429|204767|204457|204739|204429|2
1736980500000|2025-01-15 22:35:00|204765|204455|204767|204457|204767|204457|204765|204455|2
1736980510000|2025-01-15 22:35:10|204767|204457|204767|204457|204767|204457|204767|204457|1
1736980520000|2025-01-15 22:35:20|204767|204457|204767|204457|204767|204457|204767|204457|1
1736980530000|2025-01-15 22:35:30|204767|204457|204767|204457|204767|204457|204767|204457|1
1736980540000|2025-01-15 22:35:40|204767|204457|204767|204457|204767|204457|204767|204457|1
1736980550000|2025-01-15 22:35:50|204766|204456|204739|204429|204766|204456|204739|204429|4
1736980560000|2025-01-15 22:36:00|204765|204455|204739|204429|204765|204455|204739|204429|2
1736980570000|2025-01-15 22:36:10|204765|204455|204765|204455|204765|204455|204765|204455|1
1736980580000|2025-01-15 22:36:20|204739|204429|204739|204429|204739|204429|204739|204429|1
1736980610000|2025-01-15 22:36:50|204727|204417|204752|204442|204753|204443|204727|204417|7
1736980620000|2025-01-15 22:37:00|204752|204442|204749|204439|204752|204442|204728|204418|8
1736980630000|2025-01-15 22:37:10|204749|204439|204748|204438|204749|204439|204748|204438|6
1736980640000|2025-01-15 22:37:20|204748|204438|204746|204436|204748|204438|204746|204436|6
1736980650000|2025-01-15 22:37:30|204746|204436|204744|204435|204746|204436|204744|204435|6
1736980660000|2025-01-15 22:37:40|204744||204742||204744||204742||5
1736980670000|2025-01-15 22:37:50|204740||204738||204740||204738||8
1736980680000|2025-01-15 22:38:00|204738|204459|204748|204459|204750|204459|204703|204393|8
1736980690000|2025-01-15 22:38:10|204755|204491|204738|204466|204755|204491|204737|204466|5
1736980700000|2025-01-15 22:38:20|204735|204468|204845|204535|204883|204573|204730|204466|12
1736980710000|2025-01-15 22:38:30|204814|204510|204816|204507|204816|204510|204814|204507|3
1736980720000|2025-01-15 22:38:40|204815|204505|204752|204442|204815|204505|204752|204442|3
1736980730000|2025-01-15 22:38:50|204752|204442|204752|204442|204752|204442|204752|204442|1
1736980740000|2025-01-15 22:39:00|204753|204443|204765|204455|204766|204456|204753|204443|4
1736980750000|2025-01-15 22:39:10|204768|204458|204770|204460|204770|204460|204768|204458|4
1736980760000|2025-01-15 22:39:20|204770|204460|204770|204460|204770|204460|204770|204460|1
1736980770000|2025-01-15 22:39:30|204766|204456|204770|204460|204770|204460|204766|204456|5
1736980780000|2025-01-15 22:39:40|204770|204460|204808|204523|204808|204523|204763|204453|6
1736980790000|2025-01-15 22:39:50|204842|204521|204810|204524|204842|204532|204810|204521|6
1736980800000|2025-01-15 22:40:00|204811|204523|204811|204523|204811|204523|204811|204523|2
1736980810000|2025-01-15 22:40:10|204761|204521|204762|204452|204762|204521|204761|204451|4
1736980820000|2025-01-15 22:40:20|204761|204451|204762|204452|204762|204452|204761|204451|3
1736980830000|2025-01-15 22:40:30|204762|204452|204762|204452|204762|204452|204762|204452|2
1736980840000|2025-01-15 22:40:40|204762|204452|204762|204452|204762|204452|204762|204452|1
1736980850000|2025-01-15 22:40:50|204763|204453|204815|204512|204832|204522|204759|204449|7
1736980860000|2025-01-15 22:41:00|204767|204512|204810|204518|204837|204527|204767|204457|11
1736980870000|2025-01-15 22:41:10|204809|204518|204836|204526|204836|204526|204809|204518|8
1736980880000|2025-01-15 22:41:20|204808|204516|204826|204524|204826|204524|204767|204457|9
1736980890000|2025-01-15 22:41:30|204826|204526|204824|204526|204826|204526|204824|204524|8
1736980900000|2025-01-15 22:41:40|204823|204527|204822|204528|204823|204528|204822|204527|5
1736980910000|2025-01-15 22:41:50|204821|204528|204821|204529|204821|204529|204821|204528|6
1736980920000|2025-01-15 22:42:00|204821|204529|204824|204526|204824|204530|204821|204526|8
1736980930000|2025-01-15 22:42:10|204821|204528|204822|204528|204822|204529|204821|204528|6
1736980940000|2025-01-15 22:42:20|204820|204528|204820|204530|204820|204530|204820|204528|5
1736980950000|2025-01-15 22:42:30|204820|204530|204820|204531|204820|204531|204820|204530|6
1736980960000|2025-01-15 22:42:40|204822|204531|204819|204531|204822|204531|204819|204528|7
1736980970000|2025-01-15 22:42:50|204819|204531|204819|204532|204819|204532|204819|204531|6
1736980980000|2025-01-15 22:43:00|204819|204532|204819|204532|204819|204532|204819|204532|5
1736980990000|2025-01-15 22:43:10|204819|204532|204818|204532|204819|204532|204818|204532|5
1736981000000|2025-01-15 22:43:20|204818|204532|204818|204533|204818|204533|204818|204532|5
1736981010000|2025-01-15 22:43:30|204820|204530|204818|204533|204820|204533|204818|204530|4
1736981020000|2025-01-15 22:43:40|204818|204533|204818|204533|204818|204533|204818|204533|4
1736981030000|2025-01-15 22:43:50|204818|204534|204818|204533|204818|204534|204818|204533|5
1736981040000|2025-01-15 22:44:00|204818|204533|204818|204533|204818|204533|204818|204533|2
1736981050000|2025-01-15 22:44:10|204818|204533|204818|204533|204818|204533|204818|204533|3
1736981060000|2025-01-15 22:44:20|204817|204534|204817|204534|204817|204534|204817|204534|1
1736981070000|2025-01-15 22:44:30|204817|204534|204817|204534|204817|204534|204817|204534|2
1736981080000|2025-01-15 22:44:40|204817|204534|204817|204534|204817|204534|204817|204534|2
1736981090000|2025-01-15 22:44:50||204534||204534||204534||204534|1
1736981120000|2025-01-15 22:45:20|204814.2|204504.2|204814.2|204504.2|204814.2|204504.2|204814.2|204504.2|1
1736981140000|2025-01-15 22:45:40|204814.9|204504.9|204814.9|204504.9|204814.9|204504.9|204814.9|204504.9|1
1736981150000|2025-01-15 22:45:50|204809.8|204499.8|204811.5|204501.5|204814.8|204504.8|204805.9|204495.9|6
1736981170000|2025-01-15 22:46:10|204813|204503|204813|204503|204813|204503|204813|204503|1
1736981180000|2025-01-15 22:46:20|204812.7|204502.7|204807.7|204497.7|204812.7|204502.7|204806.4|204496.4|9
1736981190000|2025-01-15 22:46:30|204806.4|204496.4|204829.3|204519.3|204829.3|204519.3|204805.6|204495.6|5
1736981200000|2025-01-15 22:46:40|204829.1|204519.1|204826.3|204516.3|204829.3|204519.3|204826.3|204516.3|6
1736981210000|2025-01-15 22:46:50|204826.1|204516.1|204826.3|204516.3|204826.3|204516.3|204826.1|204516.1|2
1736981240000|2025-01-15 22:47:20|204823.1|204513.1|204823.1|204513.1|204823.1|204513.1|204823.1|204513.1|1
1736981250000|2025-01-15 22:47:30|204825|204515|204826.3|204516.3|204832.5|204522.5|204823.5|204513.5|9
1736981270000|2025-01-15 22:47:50|204826.1|204516.1|204826.1|204516.1|204826.1|204516.1|204826.1|204516.1|1
1736981300000|2025-01-15 22:48:20|204826.3|204516.3|204826.3|204516.3|204826.3|204516.3|204826.3|204516.3|1
1736981320000|2025-01-15 22:48:40|204828.9|204518.9|204824.8|204514.8|204828.9|204518.9|204824.8|204514.8|2
1736981340000|2025-01-15 22:49:00|204828.2|204518.2|204831.7|204521.7|204831.9|204521.9|204827.8|204517.8|5
1736981350000|2025-01-15 22:49:10|204836.2|204526.2|204829.9|204519.9|204836.2|204526.2|204826.4|204516.4|12
1736981360000|2025-01-15 22:49:20|204830.1|204520.1|204827.8|204517.8|204830.5|204520.5|204827.8|204517.8|10
1736981370000|2025-01-15 22:49:30|204804.5|204494.5|204801.3|204491.3|204805.4|204495.4|204801.3|204491.3|9
1736981380000|2025-01-15 22:49:40|204803.6|204493.6|204811.2|204501.2|204811.7|204501.7|204803.3|204493.3|7
1736981390000|2025-01-15 22:49:50|204811.1|204501.1|204805.7|204495.7|204812.3|204502.3|204805.7|204495.7|7
1736981400000|2025-01-15 22:50:00|204805.5|204495.5|204807.1|204497.1|204807.4|204497.4|204804.5|204494.5|9
1736981410000|2025-01-15 22:50:10|204806.9|204496.9|204806.9|204496.9|204806.9|204496.9|204806.9|204496.9|1
1736981420000|2025-01-15 22:50:20|204807|204497|204807|204497|204807|204497|204807|204497|1
1736981430000|2025-01-15 22:50:30|204811.8|204501.8|204811.9|204501.9|204811.9|204501.9|204811.8|204501.8|2
1736981440000|2025-01-15 22:50:40|204814.1|204504.1|204809.7|204499.7|204814.1|204504.1|204806.3|204496.3|11
1736981450000|2025-01-15 22:50:50|204810.1|204500.1|204778.3|204468.3|204821.5|204511.5|204774.6|204464.6|26
1736981460000|2025-01-15 22:51:00|204786.6|204476.6|204784.8|204474.8|204822.9|204512.9|204762|204452|34
1736981470000|2025-01-15 22:51:10|204822.6|204512.6|204823.3|204513.3|204825.7|204515.7|204781.2|204471.2|40
1736981480000|2025-01-15 22:51:20|204817.4|204507.4|204793.1|204483.1|204828.9|204518.9|204787.6|204477.6|40
1736981490000|2025-01-15 22:51:30|204801.8|204491.8|204823.7|204513.7|204826|204516|204782.5|204472.5|39
1736981500000|2025-01-15 22:51:40|204823.6|204513.6|204824.3|204514.3|204825.6|204515.6|204775.8|204465.8|35
1736981510000|2025-01-15 22:51:50|204815.8|204505.8|204818.7|204508.7|204825.2|204515.2|204783.7|204473.7|39
1736981520000|2025-01-15 22:52:00|204800.5|204490.5|204807.2|204497.2|204828.6|204518.6|204787.1|204477.1|34
1736981530000|2025-01-15 22:52:10|204808.8|204498.8|204805.9|204495.9|204826.9|204516.9|204787.9|204477.9|39
1736981540000|2025-01-15 22:52:20|204806.4|204496.4|204800.6|204490.6|204827.3|204517.3|204791.6|204481.6|40
1736981550000|2025-01-15 22:52:30|204825|204515|204792.4|204482.4|204827.3|204517.3|204789|204479|40
1736981560000|2025-01-15 22:52:40|204803.1|204493.1|204818.4|204508.4|204828.1|204518.1|204789.7|204479.7|39
1736981570000|2025-01-15 22:52:50|204821.3|204511.3|204781.1|204471.1|204823.5|204513.5|204781.1|204471.1|38
1736981580000|2025-01-15 22:53:00|204791.5|204481.5|204820.2|204510.2|204824.7|204514.7|204791.5|204481.5|38
1736981590000|2025-01-15 22:53:10|204821.7|204511.7|204810.6|204500.6|204824.9|204514.9|204788.5|204478.5|40
1736981600000|2025-01-15 22:53:20|204823|204513|204812.8|204502.8|204823.3|204513.3|204792.4|204482.4|40
1736981610000|2025-01-15 22:53:30|204808.7|204498.7|204806.9|204496.9|204824.7|204514.7|204790|204480|40
1736981620000|2025-01-15 22:53:40|204802.2|204492.2|204801.9|204491.9|204825.6|204515.6|204790.2|204480.2|40
1736981630000|2025-01-15 22:53:50|204824.9|204514.9|204813|204503|204824.9|204514.9|204785.9|204475.9|39
1736981640000|2025-01-15 22:54:00|204788.7|204478.7|204798.9|204488.9|204824.8|204514.8|204788.7|204478.7|39
1736981650000|2025-01-15 22:54:10|204797.7|204487.7|204823|204513|204830.1|204520.1|204796.8|204486.8|40
1736981660000|2025-01-15 22:54:20|204820.4|204510.4|204818.1|204508.1|204827.6|204517.6|204789.4|204479.4|40
1736981670000|2025-01-15 22:54:30|204818.2|204508.2|204815.4|204505.4|204823.1|204513.1|204787.2|204477.2|40
1736981680000|2025-01-15 22:54:40|204816|204506|204799.9|204489.9|204824.3|204514.3|204788.2|204478.2|40
1736981690000|2025-01-15 22:54:50|204798.9|204488.9|204818.8|204508.8|204822.2|204512.2|204782.9|204472.9|40
1736981700000|2025-01-15 22:55:00|204792.3|204482.3|204801.4|204491.4|204822|204512|204777.9|204467.9|39
1736981710000|2025-01-15 22:55:10|204796.3|204486.3|204817.3|204507.3|204822.4|204512.4|204786.7|204476.7|40
1736981720000|2025-01-15 22:55:20|204817.1|204507.1|204801.1|204491.1|204823.2|204513.2|204782.3|204472.3|39
1736981730000|2025-01-15 22:55:30|204817.7|204507.7|204813.3|204503.3|204820.2|204510.2|204766.9|204456.9|39
1736981740000|2025-01-15 22:55:40|204815.7|204505.7|204808.1|204498.1|204820.3|204510.3|204768.6|204458.6|40
1736981750000|2025-01-15 22:55:50|204796.9|204486.9|204797.4|204487.4|204823.5|204513.5|204785.1|204475.1|38
1736981760000|2025-01-15 22:56:00|204806.2|204496.2|204801.5|204491.5|204822.5|204512.5|204780.1|204470.1|40
1736981770000|2025-01-15 22:56:10|204816.9|204506.9|204802.8|204492.8|204825.1|204515.1|204784.6|204474.6|40
1736981780000|2025-01-15 22:56:20|204803.3|204493.3|204806.7|204496.7|204822.7|204512.7|204765.3|204455.3|40
1736981790000|2025-01-15 22:56:30|204797.3|204487.3|204798.6|204488.6|204822.7|204512.7|204783.7|204473.7|40
1736981800000|2025-01-15 22:56:40|204811.5|204501.5|204801.2|204491.2|204822.2|204512.2|204786.7|204476.7|40
1736981810000|2025-01-15 22:56:50|204820|204510|204801.5|204491.5|204822.4|204512.4|204784.6|204474.6|39
1736981820000|2025-01-15 22:57:00|204787.2|204477.2|204797.8|204487.8|204821.3|204511.3|204785.4|204475.4|39
1736981830000|2025-01-15 22:57:10|204800|204490|204816|204506|204820.9|204510.9|204781.2|204471.2|40
1736981840000|2025-01-15 22:57:20|204811.9|204501.9|204799.9|204489.9|204820.7|204510.7|204785.2|204475.2|40
1736981850000|2025-01-15 22:57:30|204809.5|204499.5|204805.8|204495.8|204820|204510|204781.5|204471.5|40
1736981860000|2025-01-15 22:57:40|204798.3|204488.3|204797.3|204487.3|204821.2|204511.2|204782.3|204472.3|40
1736981870000|2025-01-15 22:57:50|204802.7|204492.7|204819.5|204509.5|204822.1|204512.1|204778.8|204468.8|40
1736981880000|2025-01-15 22:58:00|204821.5|204511.5|204793.2|204483.2|204821.9|204511.9|204782.7|204472.7|40
1736981890000|2025-01-15 22:58:10|204787.7|204477.7|204805.9|204495.9|204822.1|204512.1|204779.5|204469.5|38
1736981900000|2025-01-15 22:58:20|204818.6|204508.6|204813.3|204503.3|204821.5|204511.5|204779.8|204469.8|40
1736981910000|2025-01-15 22:58:30|204813.4|204503.4|204801.2|204491.2|204821.9|204511.9|204783.3|204473.3|39
1736981920000|2025-01-15 22:58:40|204802.6|204492.6|204813.8|204503.8|204823|204513|204799.6|204489.6|40
1736981930000|2025-01-15 22:58:50|204815.5|204505.5|204799.4|204489.4|204822.5|204512.5|204799.4|204489.4|38
1736981940000|2025-01-15 22:59:00|204812.6|204502.6|204812.3|204502.3|204843.5|204533.5|204796.8|204486.8|28
1736981950000|2025-01-15 22:59:10|204814.5|204504.5|204785.4|204475.4|204843.2|204533.2|204776.5|204466.5|35
1736981960000|2025-01-15 22:59:20|204785.7|204475.7|204810.9|204500.9|204813.6|204503.6|204779.2|204469.2|40
1736981970000|2025-01-15 22:59:30|204814.5|204504.5|204800.5|204490.5|204814.5|204504.5|204796.2|204486.2|33
1736981980000|2025-01-15 22:59:40|204797.4|204487.4|204811.3|204501.3|204812.3|204502.3|204785.3|204475.3|37
1736981990000|2025-01-15 22:59:50|204811.5|204501.5|204811.3|204501.3|204811.9|204501.9|204787.1|204477.1|40
1736982000000|2025-01-15 23:00:00|204797|204487|204825|204515|204839|204529|204797|204487|11
1736982010000|2025-01-15 23:00:10|204820|204510|204829|204519|204831|204521|204778|204475|14
1736982020000|2025-01-15 23:00:20|204931|204621|204895|204665|204931|204665|204895|204621|5
1736982030000|2025-01-15 23:00:30|204920|204642|204878|204632|204920|204642|204878|204632|3
1736982040000|2025-01-15 23:00:40|204898|204647|204912|204650|204916|204650|204898|204647|6
1736982050000|2025-01-15 23:00:50|204912|204651|204911|204652|204912|204652|204911|204651|6
1736982060000|2025-01-15 23:01:00|204910|204651|204938|204666|204938|204666|204910|204651|4
1736982070000|2025-01-15 23:01:10|204937|204666|204938|204667|204938|204667|204937|204666|7
1736982080000|2025-01-15 23:01:20|204937|204669|204936|204670|204937|204670|204936|204669|6
1736982090000|2025-01-15 23:01:30|204935|204669|204925|204674|204935|204674|204925|204669|6
1736982100000|2025-01-15 23:01:40||204674||204674||204674||204674|1
1736982110000|2025-01-15 23:01:50|204954|204674|204956|204672|204956|204674|204954|204672|6
1736982120000|2025-01-15 23:02:00|204925|204672|204935|204673|204937|204674|204925|204669|10
1736982130000|2025-01-15 23:02:10|204904|204662|204908|204658|204909|204662|204904|204658|3
1736982140000|2025-01-15 23:02:20|204908|204658|204896|204654|204908|204658|204896|204654|8
1736982150000|2025-01-15 23:02:30|204896|204654|204896|204665|204896|204665|204896|204654|9
1736982160000|2025-01-15 23:02:40|204897||204888||204897||204888||6
1736982170000|2025-01-15 23:02:50|204887|204632|204873|204630|204887|204632|204873|204629|9
1736982180000|2025-01-15 23:03:00|204863|204636|204853|204643|204863|204645|204852|204636|5
1736982190000|2025-01-15 23:03:10|204859|204626|204843|204619|204859|204626|204843|204619|4
1736982200000|2025-01-15 23:03:20|204843|204619|204819|204623|204844|204623|204819|204619|5
1736982230000|2025-01-15 23:03:50|204841|204622|204840|204622|204841|204622|204840|204622|4
1736982240000|2025-01-15 23:04:00|204843|204620|204840|204623|204843|204623|204840|204620|5
1736982250000|2025-01-15 23:04:10|204836|204622|204836|204622|204837|204622|204836|204622|8
1736982260000|2025-01-15 23:04:20|204836|204622|204814|204623|204836|204623|204814|204622|5
1736982270000|2025-01-15 23:04:30||204623||204624||204624||204623|5
1736982280000|2025-01-15 23:04:40|204879|204624|204879|204624|204879|204624|204879|204624|8
1736982290000|2025-01-15 23:04:50|204879|204625|204835|204620|204879|204625|204835|204620|5
1736982300000|2025-01-15 23:05:00|204837|204621|204841|204615|204841|204621|204837|204615|6
1736982310000|2025-01-15 23:05:10|204838|204617|204810|204621|204838|204621|204810|204613|7
1736982330000|2025-01-15 23:05:30||204621||204623||204623||204621|6
1736982340000|2025-01-15 23:05:40|204825|204623|204824|204625|204825|204625|204824|204623|9
1736982350000|2025-01-15 23:05:50|204824|204625|204851|204626|204852|204626|204824|204625|9
1736982360000|2025-01-15 23:06:00|204824|204627|204824|204628|204824|204628|204824|204627|8
1736982370000|2025-01-15 23:06:10|204823|204628|204810|204629|204823|204629|204810|204628|7
1736982380000|2025-01-15 23:06:20||204629||204630||204630||204629|6
1736982390000|2025-01-15 23:06:30|204829|204630|204829|204631|204829|204631|204829|204630|7
1736982400000|2025-01-15 23:06:40|204829|204631|204828|204632|204829|204632|204828|204631|9
1736982410000|2025-01-15 23:06:50|204828|204632|204828|204632|204828|204632|204828|204632|7
1736982420000|2025-01-15 23:07:00|204827|204636|204810|204638|204827|204638|204810|204636|9
1736982430000|2025-01-15 23:07:10|204811|204638|204811|204639|204811|204639|204811|204638|5
1736982440000|2025-01-15 23:07:20||204639||204640||204640||204639|6
1736982450000|2025-01-15 23:07:30|204825|204640|204824|204642|204825|204642|204824|204640|7
1736982460000|2025-01-15 23:07:40|204824|204642|204824|204642|204824|204642|204824|204642|4
1736982470000|2025-01-15 23:07:50|204824|204642|204836|204643|204836|204643|204824|204642|8
1736982480000|2025-01-15 23:08:00|204836|204643|204836|204643|204836|204643|204836|204643|6
1736982490000|2025-01-15 23:08:10|204836|204643|204835|204644|204836|204644|204835|204643|4
1736982500000|2025-01-15 23:08:20|204835|204644|204835|204644|204835|204644|204835|204644|4
1736982510000|2025-01-15 23:08:30|204835|204644|204835|204644|204835|204644|204835|204644|2
1736982520000|2025-01-15 23:08:40|204835|204644|204835|204644|204835|204644|204835|204644|3
1736982530000|2025-01-15 23:08:50|204835|204644|204811|204646|204835|204646|204811|204644|5
1736982540000|2025-01-15 23:09:00||204646||204644||204650||204644|3
1736982550000|2025-01-15 23:09:10|204818||204818||204818||204818||1
1736982560000|2025-01-15 23:09:20|204833|204642|204834|204640|204834|204642|204833|204640|6
1736982570000|2025-01-15 23:09:30|204832|204640|204833|204641|204833|204644|204832|204635|7
1736982580000|2025-01-15 23:09:40|204834|204641|204850|204641|204850|204641|204834|204641|3
1736982590000|2025-01-15 23:09:50|204856|204638|204828|204638|204856|204638|204828|204635|3
1736982610000|2025-01-15 23:10:10|204823|204655|204812|204655|204823|204655|204812|204655|2
1736982620000|2025-01-15 23:10:20|204823|204638|204824|204638|204824|204638|204823|204638|2
1736982640000|2025-01-15 23:10:40|204826|204638|204826|204639|204826|204639|204826|204638|4
1736982650000|2025-01-15 23:10:50|204852|204639|204852|204638|204852|204639|204852|204638|4
1736982660000|2025-01-15 23:11:00|204851|204639|204852|204639|204852|204640|204851|204639|3
1736982670000|2025-01-15 23:11:10|204820|204638|204825|204638|204825|204638|204820|204638|2
1736982700000|2025-01-15 23:11:40|204827|204638|204851|204639|204851|204639|204827|204638|8
1736982710000|2025-01-15 23:11:50|204851|204639|204851|204640|204851|204640|204851|204639|7
1736982720000|2025-01-15 23:12:00|204850|204640|204820|204642|204850|204643|204820|204640|7
1736982730000|2025-01-15 23:12:10|204826|204642|204827|204640|204827|204642|204826|204640|4
1736982750000|2025-01-15 23:12:30||204641||204640||204641||204640|3
1736982760000|2025-01-15 23:12:40|204848|204641|204848|204641|204848|204641|204848|204641|5
1736982770000|2025-01-15 23:12:50|204848|204641|204848|204641|204848|204641|204848|204641|5
1736982780000|2025-01-15 23:13:00|204848|204641|204829|204641|204848|204641|204829|204641|5
1736982790000|2025-01-15 23:13:10|204827|204644|204827|204647|204827|204648|204827|204644|6
1736982800000|2025-01-15 23:13:20|204829|204647|204827|204645|204829|204647|204827|204645|5
1736982810000|2025-01-15 23:13:30|204821|204644|204821|204644|204821|204644|204821|204644|2
1736982830000|2025-01-15 23:13:50||204645||204645||204645||204645|2
1736982840000|2025-01-15 23:14:00|204844|204645|204827|204645|204844|204645|204827|204645|3
1736982850000|2025-01-15 23:14:10|204825|204645|204825|204645|204825|204645|204825|204645|2
1736982860000|2025-01-15 23:14:20||204645||204645||204645||204645|1
1736982870000|2025-01-15 23:14:30|204820|204645|204820|204645|204820|204645|204820|204645|2
1736982880000|2025-01-15 23:14:40|204842||204842||204842||204842||1
1736982890000|2025-01-15 23:14:50|204844|204645|204827|204645|204844|204645|204827|204645|3
1736982900000|2025-01-15 23:15:00|204823.9|204641.9|204823.9|204641.9|204823.9|204641.9|204823.9|204641.9|1
1736982910000|2025-01-15 23:15:10|204822.2|204636.2|204822.2|204636.2|204822.2|204636.2|204822.2|204636.2|1
1736982930000|2025-01-15 23:15:30|204820|204635.5|204820|204635.5|204820|204635.5|204820|204635.5|1
1736982940000|2025-01-15 23:15:40||204647||204647||204647||204647|1
1736982950000|2025-01-15 23:15:50|204823.1|204642.2|204823.1|204641.7|204823.1|204642.2|204823.1|204641.7|2
1736982970000|2025-01-15 23:16:10|204821.8|204636.1|204821.8|204636.1|204821.8|204636.1|204821.8|204636.1|1
1736982980000|2025-01-15 23:16:20|204819|204636|204819|204636|204819|204636|204819|204636|1
1736983000000|2025-01-15 23:16:40|204823.7|204643.1|204823.7|204643.1|204823.7|204643.1|204823.7|204643.1|1
1736983040000|2025-01-15 23:17:20|204819|204647|204819|204647|204819|204647|204819|204647|1
1736983060000|2025-01-15 23:17:40|204823.7|204643.3|204823.7|204643.3|204823.7|204643.3|204823.7|204643.3|1
1736983070000|2025-01-15 23:17:50|204853.7|204613|204853.7|204613|204853.7|204613|204853.7|204613|1
1736983090000|2025-01-15 23:18:10|204839.4|204617.8|204839|204618.2|204839.4|204618.2|204839|204617.8|2
1736983110000|2025-01-15 23:18:30|204818|204636.5|204818|204636.5|204818|204636.5|204818|204636.5|1
1736983120000|2025-01-15 23:18:40||204648||204648||204648||204648|1
1736983130000|2025-01-15 23:18:50|204853.7|204614.4|204853.7|204614.4|204853.7|204614.4|204853.7|204614.4|1
1736983150000|2025-01-15 23:19:10|204839|204618.6|204839|204618.6|204839|204618.6|204839|204618.6|1
1736983160000|2025-01-15 23:19:20|204817.5|204636.5|204817.5|204636.5|204817.5|204636.5|204817.5|204636.5|1
1736983180000|2025-01-15 23:19:40|204853.5|204614.2|204853.5|204614.2|204853.5|204614.2|204853.5|204614.2|1
1736983210000|2025-01-15 23:20:10|204838.9|204618.5|204838.9|204618.5|204838.9|204618.5|204838.9|204618.5|1
1736983220000|2025-01-15 23:20:20|204817.5|204636.5|204795.5|204608.5|204817.5|204636.5|204792|204604.5|12
1736983230000|2025-01-15 23:20:30|204795|204609|204793|204611|204795|204611|204793|204609|5
1736983240000|2025-01-15 23:20:40|204792.5|204611.5|204791.5|204612.5|204792.5|204612.5|204791.5|204611.5|3
1736983250000|2025-01-15 23:20:50|204791|204613|204791|204613|204791|204613|204791|204613|2
1736983260000|2025-01-15 23:21:00|204778|204612|204791.5|204613.5|204791.5|204613.5|204778|204612|3
1736983270000|2025-01-15 23:21:10|204791|204614|204791|204614|204791|204614|204791|204614|1
1736983280000|2025-01-15 23:21:20|204787.5||204787.5||204787.5||204787.5||1
1736983310000|2025-01-15 23:21:50|204778|204613|204778|204613|204778|204613|204778|204613|1
1736983330000|2025-01-15 23:22:10|204813.6||204813.6||204813.6||204813.6||1
1736983340000|2025-01-15 23:22:20|204813.2|204614|204806.7|204614|204813.2|204614.5|204806.7|204614|4
1736983350000|2025-01-15 23:22:30|204806.6||204806.6||204806.6||204806.6||1
1736983360000|2025-01-15 23:22:40|204787.5||204787.5||204787.5||204787.5||1
1736983370000|2025-01-15 23:22:50|204788|204613.5|204787.5|204614|204788|204614|204787.5|204613.5|3
1736983380000|2025-01-15 23:23:00|204787|204613.5|204805.5|204613.5|204805.5|204613.5|204786.5|204613.5|4
1736983390000|2025-01-15 23:23:10|204805.4|204614|204804.6|204614.5|204805.4|204614.5|204804.6|204614|6
1736983400000|2025-01-15 23:23:20|204804.5|204614|204804.5|204614.5|204804.5|204614.5|204804.5|204614|3
1736983410000|2025-01-15 23:23:30|204804.4||204786||204804.4||204786||2
1736983420000|2025-01-15 23:23:40|204785.5|204614|204785.5|204614.5|204785.5|204614.5|204785.5|204614|3
1736983430000|2025-01-15 23:23:50|204785|204613.5|204786|204614.5|204786|204614.5|204785|204613.5|2
1736983440000|2025-01-15 23:24:00|204775|204614|204784.5|204617.4|204809.2|204617.4|204775|204614|3
1736983450000|2025-01-15 23:24:10|204783.9|204617.8|204783.9|204617.8|204783.9|204617.8|204783.9|204617.8|1
1736983460000|2025-01-15 23:24:20|204788|204616.9|204788|204616.9|204788|204616.9|204788|204616.9|1
1736983470000|2025-01-15 23:24:30|204788.3|204617.2|204785|204621|204790.3|204622.6|204785|204617.2|9
1736983480000|2025-01-15 23:24:40|204789.5||204789.5||204789.5||204789.5||1
1736983490000|2025-01-15 23:24:50|204788.5|204621.5|204747.4|204657.4|204789.5|204657.4|204747.4|204620.5|5
1736983500000|2025-01-15 23:25:00|204747.7|204657.7|204782.1|204627.3|204782.1|204657.7|204747.4|204626.8|9
1736983510000|2025-01-15 23:25:10|204746.3|204656.3|204745.6|204655.6|204746.3|204656.3|204745|204655|8
1736983530000|2025-01-15 23:25:30|204740.5|204650.5|204740|204650|204740.5|204650.5|204740|204650|2
1736983540000|2025-01-15 23:25:40|204740.5|204650.5|204747|204657|204747|204657|204740.5|204650.5|2
1736983550000|2025-01-15 23:25:50|204780.8|204628|204780.8|204628|204780.8|204628|204780.8|204628|1
1736983560000|2025-01-15 23:26:00||204628.5||204628||204628.5||204628|2
1736983570000|2025-01-15 23:26:10|204745.9|204655.9|204745.9|204655.9|204745.9|204655.9|204745.9|204655.9|1
1736983580000|2025-01-15 23:26:20|204741|204651|204741|204651|204741|204651|204741|204651|1
1736983590000|2025-01-15 23:26:30|204740.5|204650.5|204740.5|204650.5|204740.5|204650.5|204740.5|204650.5|1
1736983600000|2025-01-15 23:26:40|204747|204657|204747|204657|204747.4|204657.4|204747|204657|3
1736983610000|2025-01-15 23:26:50|204780.5|204628.6|204780.5|204628.1|204780.5|204628.6|204780.5|204628.1|2
1736983630000|2025-01-15 23:27:10|204779.4|204629.6|204747.1|204657.1|204781.4|204657.4|204747.1|204629.6|6
1736983640000|2025-01-15 23:27:20|204742.5|204652.5|204742|204652|204742.5|204652.5|204742|204652|2
1736983650000|2025-01-15 23:27:30|204743|204653|204741.5|204651.5|204743|204653|204741.5|204651.5|4
1736983660000|2025-01-15 23:27:40|204742|204652|204749.1|204659.1|204749.1|204659.1|204742|204652|11
1736983670000|2025-01-15 23:27:50|204748.9|204658.9|204749.4|204659.4|204749.4|204659.4|204748.6|204658.6|5
1736983680000|2025-01-15 23:28:00|204749.1|204659.1|204749.6|204659.6|204749.9|204659.9|204749.1|204659.1|6
1736983690000|2025-01-15 23:28:10|204744.5|204654.5|204746.5|204656.5|204746.5|204656.5|204744.5|204654.5|4
1736983700000|2025-01-15 23:28:20|204741|204651|204741|204651|204741|204651|204741|204651|1
1736983710000|2025-01-15 23:28:30|204740.5|204650.5|204740.5|204650.5|204741|204651|204740|204650|5
1736983720000|2025-01-15 23:28:40|204747|204657|204777.6|204627.3|204777.6|204659.7|204747|204627.3|4
1736983750000|2025-01-15 23:29:10|204744|204654|204744|204654|204744|204654|204744|204654|1
1736983760000|2025-01-15 23:29:20|204745.7|204655.7|204747.7|204657.7|204748|204658|204745.7|204655.7|3
1736983770000|2025-01-15 23:29:30|204747.4|204657.4|204749|204659|204749|204659|204746.3|204656.3|6
1736983780000|2025-01-15 23:29:40|204749.3|204659.3|204749.5|204659.5|204749.5|204659.5|204749.3|204659.3|4
1736983790000|2025-01-15 23:29:50|204749.3|204659.3|204749.5|204659.5|204749.5|204659.5|204749.3|204659.3|2
1736983800000|2025-01-15 23:30:00|204749.8|204659.8|204744|204654|204750.5|204660.5|204744|204654|10
1736983830000|2025-01-15 23:30:30|204746.4|204656.4|204746.4|204656.4|204746.4|204656.4|204746.4|204656.4|1
1736983860000|2025-01-15 23:31:00|204746.2|204656.2|204744|204654|204748.9|204658.9|204744|204654|13
1736983880000|2025-01-15 23:31:20|204746.4|204656.4|204746.4|204656.4|204746.4|204656.4|204746.4|204656.4|1
1736983890000|2025-01-15 23:31:30|204746.1|204656.1|204746.4|204656.4|204746.4|204656.4|204746.1|204656.1|2
1736983900000|2025-01-15 23:31:40|204746.1|204656.1|204746.1|204656.1|204746.4|204656.4|204746.1|204656.1|5
1736983910000|2025-01-15 23:31:50|204746.4|204656.4|204746.3|204656.3|204746.7|204656.7|204746.1|204656.1|5
1736983920000|2025-01-15 23:32:00|204746.7|204656.7|204746.7|204656.7|204748|204658|204746.4|204656.4|4
1736983930000|2025-01-15 23:32:10|204746.4|204656.4|204746.7|204656.7|204746.7|204656.7|204746.4|204656.4|4
1736983940000|2025-01-15 23:32:20|204748.3|204658.3|204748.3|204658.3|204748.3|204658.3|204748.3|204658.3|1
1736983950000|2025-01-15 23:32:30|204748|204658|204748.3|204658.3|204748.3|204658.3|204748|204658|6
1736983960000|2025-01-15 23:32:40|204748|204658|204775.9|204621.8|204778.4|204658.3|204748|204621.8|13
1736983970000|2025-01-15 23:32:50|204776.4|204651.2|204741.2|204651.2|204776.4|204651.2|204740.9|204650.9|7
1736983980000|2025-01-15 23:33:00|204740.9|204650.9|204773.5|204618|204773.5|204651.2|204740.8|204618|5
1736983990000|2025-01-15 23:33:10|204773||204773||204773.5||204773||3
1736984000000|2025-01-15 23:33:20|204773.5|204619|204773.5|204619|204773.5|204619|204773|204619|4
1736984010000|2025-01-15 23:33:30|204773|204619.5|204773|204619.5|204773|204619.5|204773|204619.5|1
1736984020000|2025-01-15 23:33:40|204741.8|204651.8|204741.8|204651.8|204741.8|204651.8|204741.5|204651.5|3
1736984040000|2025-01-15 23:34:00|204742.5|204652.5|204741.3|204651.3|204742.5|204652.5|204741.3|204651.3|2
1736984060000|2025-01-15 23:34:20|204772.9|204619.6|204772.9|204619.6|204772.9|204619.6|204772.9|204619.6|1
1736984080000|2025-01-15 23:34:40|204742|204652|204742|204652|204742|204652|204742|204652|1
1736984090000|2025-01-15 23:34:50|204742.5|204652.5|204741.6|204651.6|204742.5|204652.5|204741.6|204651.6|2
1736984100000|2025-01-15 23:35:00|204741.2|204651.2|204773.1|204619.3|204773.1|204651.6|204741.2|204619.3|6
1736984110000|2025-01-15 23:35:10|204773.6||204773.6||204773.6||204773.1||5
1736984120000|2025-01-15 23:35:20|204742|204652|204742|204652|204742|204652|204742|204652|1
1736984130000|2025-01-15 23:35:30|204741.7|204651.7|204742|204652|204742|204652|204741.7|204651.7|2
1736984140000|2025-01-15 23:35:40|204741.7|204651.7|204741.7|204651.7|204741.7|204651.7|204741.7|204651.7|1
1736984150000|2025-01-15 23:35:50|204742|204652|204773.4|204619.1|204773.7|204652|204741.7|204619.1|5
1736984180000|2025-01-15 23:36:20||204619.3||204619.3||204619.3||204619.3|1
1736984190000|2025-01-15 23:36:30|204742.2|204652.2|204742.2|204652.2|204742.2|204652.2|204742.2|204652.2|1
1736984200000|2025-01-15 23:36:40|204772.9|204618.8|204772.9|204618.8|204772.9|204618.8|204772.9|204618.8|1
1736984210000|2025-01-15 23:36:50|204740.6|204650.6|204740.6|204650.6|204740.6|204650.6|204740.6|204650.6|1
1736984230000|2025-01-15 23:37:10|204740.3|204650.3|204742.5|204652.5|204742.5|204652.5|204740.3|204650.3|4
1736984240000|2025-01-15 23:37:20|204742|204652|204742.2|204652.2|204742.5|204652.5|204742|204652|3
1736984260000|2025-01-15 23:37:40|204741.8|204651.8|204772.7|204618.7|204772.7|204652.2|204741.8|204618.7|3
1736984270000|2025-01-15 23:37:50|204772.2|204650.5|204772.7|204618.7|204772.7|204650.5|204740.5|204618.7|3
1736984290000|2025-01-15 23:38:10|204772.2|204651.8|204741.8|204651.8|204772.2|204651.8|204741.8|204651.8|2
1736984300000|2025-01-15 23:38:20|204742.7|204652.7|204742.7|204652.7|204742.7|204652.7|204742.7|204652.7|1
1736984310000|2025-01-15 23:38:30|204743|204653|204772.2|204619.9|204772.2|204653|204742.7|204619.9|3
1736984340000|2025-01-15 23:39:00|204772.7||204772.2||204772.7||204772.2||2
1736984350000|2025-01-15 23:39:10|204742|204652|204743|204653|204743|204653|204742|204652|3
1736984360000|2025-01-15 23:39:20|204742.7|204652.7|204742.7|204652.7|204743|204653|204742.7|204652.7|3
1736984370000|2025-01-15 23:39:30|204772.6|204619.3|204773.1|204619.3|204773.1|204619.3|204772.6|204619.3|2
1736984380000|2025-01-15 23:39:40|204772.6||204772.6||204773.1||204772.6||3
1736984390000|2025-01-15 23:39:50|204773.1|204650|204772.6|204619.3|204773.1|204650.3|204740|204619.3|7
1736984410000|2025-01-15 23:40:10|204742.7|204652.7|204716.8|204626.8|204767.7|204652.7|204710.1|204614.4|5
1736984430000|2025-01-15 23:40:30|204715.6|204625.6|204717.8|204627.8|204718.8|204628.8|204715.6|204625.6|3
1736984440000|2025-01-15 23:40:40|204716.3|204626.3|204715.6|204625.6|204716.3|204626.3|204715.6|204625.6|2
1736984450000|2025-01-15 23:40:50|204715.4|204625.4|204715.4|204625.4|204715.4|204625.4|204715.4|204625.4|1
1736984470000|2025-01-15 23:41:10|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|1
1736984500000|2025-01-15 23:41:40|204715.4|204625.4|204715.4|204625.4|204715.4|204625.4|204715.4|204625.4|1
1736984510000|2025-01-15 23:41:50|204715.3|204625.3|204715.3|204625.3|204715.3|204625.3|204715.3|204625.3|1
1736984520000|2025-01-15 23:42:00|204714.7|204624.7|204714.7|204624.7|204714.7|204624.7|204714.7|204624.7|1
1736984540000|2025-01-15 23:42:20|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|1
1736984560000|2025-01-15 23:42:40|204715.5|204625.5|204715.5|204625.5|204715.5|204625.5|204715.5|204625.5|1
1736984580000|2025-01-15 23:43:00|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|204714.6|204624.6|1
1736984590000|2025-01-15 23:43:10|204726.7|204636.7|204727|204637|204738.1|204648.1|204719.5|204629.5|13
1736984610000|2025-01-15 23:43:30|204724.5|204634.5|204724.2|204634.2|204724.5|204634.5|204724.2|204634.2|2
1736984620000|2025-01-15 23:43:40|204723.2|204633.2|204718.2|204628.2|204723.2|204633.2|204718.2|204628.2|4
1736984630000|2025-01-15 23:43:50|204719.9|204629.9|204718.2|204628.2|204720.5|204630.5|204718.2|204628.2|4
1736984640000|2025-01-15 23:44:00|204717.4|204627.4|204717.4|204627.4|204717.4|204627.4|204717.4|204627.4|1
1736984650000|2025-01-15 23:44:10|204716.9|204626.9|204715.9|204625.9|204716.9|204626.9|204715.9|204625.9|2
1736984660000|2025-01-15 23:44:20|204712.5|204622.5|204704|204614|204712.5|204622.5|204704|204614|4
1736984670000|2025-01-15 23:44:30|204704.3|204614.3|204704.3|204614.3|204704.3|204614.3|204704.3|204614.3|1
1736984680000|2025-01-15 23:44:40|204703.8|204613.8|204704.5|204614.5|204704.5|204614.5|204703.8|204613.8|2
1736984690000|2025-01-15 23:44:50|204704|204614|204706.2|204616.2|204706.2|204616.2|204704|204614|4
1736984700000|2025-01-15 23:45:00|204733|204580|204734|204578|204735|204580|204733|204577|6
1736984710000|2025-01-15 23:45:10|204734|204579|204737|204575|204737|204580|204733|204575|7
1736984720000|2025-01-15 23:45:20|204738|204574|204728|204553|204740|204574|204728|204553|4
1736984730000|2025-01-15 23:45:30||204557||204557||204557||204557|1
1736984750000|2025-01-15 23:45:50|204725||204725||204725||204725||1
1736984770000|2025-01-15 23:46:10|204736|204551|204736|204551|204736|204551|204736|204551|2
1736984780000|2025-01-15 23:46:20|204736|204552|204724|204552|204736|204552|204723|204552|4
1736984790000|2025-01-15 23:46:30||204552||204552||204552||204552|1
1736984800000|2025-01-15 23:46:40||204553||204553||204553||204553|1
1736984810000|2025-01-15 23:46:50|204725|204550|204740|204548|204740|204550|204725|204548|3
1736984830000|2025-01-15 23:47:10|204724|204551|204724|204551|204724|204551|204724|204551|1
1736984840000|2025-01-15 23:47:20|204724||204724||204724||204724||1
1736984860000|2025-01-15 23:47:40|204725||204725||204725||204725||1
1736984880000|2025-01-15 23:48:00|204740|204548|204740|204548|204740|204548|204740|204548|1
1736984890000|2025-01-15 23:48:10|204723|204550|204723|204550|204723|204550|204723|204550|1
1736984900000|2025-01-15 23:48:20|204724||204724||204724||204724||1
1736984910000|2025-01-15 23:48:30||204548||204548||204548||204548|1
1736984920000|2025-01-15 23:48:40|204725|204545|204724|204548|204725|204548|204723|204545|4
1736984930000|2025-01-15 23:48:50|204721|204550|204682|204592|204721|204592|204682|204550|3
1736984950000|2025-01-15 23:49:10|204682|204592|204682|204592|204682|204592|204682|204592|4
1736984960000|2025-01-15 23:49:20|204682|204592|204682|204592|204682|204592|204682|204592|2
1736984970000|2025-01-15 23:49:30|204717|204554|204716|204556|204717|204556|204716|204554|4
1736984980000|2025-01-15 23:49:40|204715|204556|204715|204556|204715|204556|204715|204556|3
1736984990000|2025-01-15 23:49:50|204715|204557|204681|204591|204715|204591|204681|204557|3
1736985000000|2025-01-15 23:50:00|204682|204592|204677|204587|204682|204592|204677|204587|2
1736985010000|2025-01-15 23:50:10|204677|204587|204682|204592|204682|204592|204677|204587|4
1736985020000|2025-01-15 23:50:20|204682|204592|204638|204548|204682|204592|204638|204548|4
1736985030000|2025-01-15 23:50:30|204638|204548|204638|204548|204638|204548|204638|204548|1
1736985040000|2025-01-15 23:50:40|204638|204548|204646|204556|204646|204556|204638|204548|2
1736985050000|2025-01-15 23:50:50|204647|204557|204647|204557|204647|204557|204647|204557|1
1736985060000|2025-01-15 23:51:00|204645|204555|204645|204555|204645|204555|204642|204552|3
1736985070000|2025-01-15 23:51:10|204639|204549|204639|204549|204639|204549|204639|204549|1
1736985080000|2025-01-15 23:51:20|204639|204549|204639|204549|204639|204549|204639|204549|2
1736985100000|2025-01-15 23:51:40|204639|204549|204639|204549|204639|204549|204639|204549|2
1736985110000|2025-01-15 23:51:50|204674|204523|204674|204523|204674|204523|204674|204523|1
1736985120000|2025-01-15 23:52:00|204643|204553|204643|204553|204643|204553|204643|204553|1
1736985130000|2025-01-15 23:52:10|204640|204550|204640|204550|204640|204550|204640|204550|1
1736985140000|2025-01-15 23:52:20|204640|204550|204640|204550|204640|204550|204640|204550|2
1736985150000|2025-01-15 23:52:30|204640|204550|204640|204550|204640|204550|204640|204550|2
1736985160000|2025-01-15 23:52:40|204638|204548|204643|204553|204643|204553|204638|204548|2
1736985170000|2025-01-15 23:52:50|204642|204552|204643|204553|204643|204553|204642|204552|2
1736985180000|2025-01-15 23:53:00|204639|204549|204638|204548|204639|204549|204638|204548|3
1736985220000|2025-01-15 23:53:40|204633|204543|204633|204543|204633|204543|204633|204543|3
1736985230000|2025-01-15 23:53:50|204633|204543|204633|204543|204633|204543|204633|204543|2
1736985240000|2025-01-15 23:54:00|204635|204545|204635|204545|204635|204545|204635|204545|1
1736985250000|2025-01-15 23:54:10|204636|204546|204636|204546|204636|204546|204636|204546|1
1736985260000|2025-01-15 23:54:20|204624|204534|204634|204544|204634|204544|204624|204534|3
1736985270000|2025-01-15 23:54:30|204634|204544|204634|204544|204634|204544|204634|204544|2
1736985290000|2025-01-15 23:54:50|204633|204543|204634|204544|204634|204544|204633|204543|2
1736985300000|2025-01-15 23:55:00|204632|204542|204633|204543|204634|204544|204632|204542|4
1736985310000|2025-01-15 23:55:10|204634|204544|204634|204544|204634|204544|204634|204544|1
1736985320000|2025-01-15 23:55:20|204634|204544|204634|204544|204634|204544|204634|204544|2
1736985330000|2025-01-15 23:55:30|204634|204544|204634|204544|204634|204544|204634|204544|2
1736985350000|2025-01-15 23:55:50|204633|204543|204633|204543|204633|204543|204633|204543|1
1736985360000|2025-01-15 23:56:00|204633|204543|204649|204559|204649|204559|204633|204543|3
1736985370000|2025-01-15 23:56:10|204650|204560|204647|204557|204650|204560|204647|204557|2
1736985400000|2025-01-15 23:56:40|204644|204554|204644|204554|204644|204554|204644|204554|1
1736985410000|2025-01-15 23:56:50|204643|204553|204673|204522|204674|204553|204643|204521|3
1736985420000|2025-01-15 23:57:00|204650|204560|204650|204560|204650|204560|204650|204560|1
1736985440000|2025-01-15 23:57:20|204648|204558|204648|204558|204648|204558|204648|204558|1
1736985450000|2025-01-15 23:57:30|204645|204555|204645|204555|204645|204555|204645|204555|1
1736985470000|2025-01-15 23:57:50|204649|204559|204649|204559|204649|204559|204649|204559|1
1736985490000|2025-01-15 23:58:10|204651|204561|204651|204561|204651|204561|204651|204561|1
1736985510000|2025-01-15 23:58:30|204677|204519|204657|204567|204679|204567|204657|204516|5
1736985530000|2025-01-15 23:58:50|204650|204560|204650|204560|204650|204560|204650|204560|1
1736985550000|2025-01-15 23:59:10|204652|204562|204652|204562|204652|204562|204652|204562|1
1736985560000|2025-01-15 23:59:20|204679|204516|204678|204517|204679|204517|204678|204516|2
1736985580000|2025-01-15 23:59:40|204675|204520|204650|204560|204675|204565|204650|204520|4
1736985600000|2025-01-16 00:00:00|204643.9|204553.9|204640.5|204550.5|204648.7|204558.7|204635.3|204545.3|14
1736985610000|2025-01-16 00:00:10|204640.3|204550.3|204639.2|204549.2|204640.3|204550.3|204634.5|204544.5|3
1736985630000|2025-01-16 00:00:30|204640.2|204550.2|204640.4|204550.4|204640.4|204550.4|204640.2|204550.2|2
1736985640000|2025-01-16 00:00:40|204640.8|204550.8|204639|204549|204640.8|204550.8|204639|204549|2
1736985650000|2025-01-16 00:00:50|204638.7|204548.7|204639|204549|204639|204549|204638.7|204548.7|2
1736985660000|2025-01-16 00:01:00|204638.7|204548.7|204640.5|204550.5|204640.5|204550.5|204638.5|204548.5|3
1736985700000|2025-01-16 00:01:40|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|1
1736985720000|2025-01-16 00:02:00|204641.3|204551.3|204641.3|204551.3|204641.3|204551.3|204641.3|204551.3|1
1736985740000|2025-01-16 00:02:20|204641.5|204551.5|204647.8|204557.8|204647.8|204557.8|204641.5|204551.5|2
1736985770000|2025-01-16 00:02:50|204648.8|204558.8|204648.8|204558.8|204648.8|204558.8|204648.8|204558.8|1
1736985780000|2025-01-16 00:03:00|204646|204556|204646|204556|204646|204556|204646|204556|1
1736985800000|2025-01-16 00:03:20|204647.9|204557.9|204646.7|204556.7|204648.9|204558.9|204646.7|204556.7|4
1736985810000|2025-01-16 00:03:30|204645.3|204555.3|204645.3|204555.3|204645.3|204555.3|204645.3|204555.3|1
1736985840000|2025-01-16 00:04:00|204644.9|204554.9|204643.9|204553.9|204644.9|204554.9|204643.9|204553.9|2
1736985860000|2025-01-16 00:04:20|204644.2|204554.2|204645.3|204555.3|204645.3|204555.3|204644.2|204554.2|2
1736985870000|2025-01-16 00:04:30|204642.5|204552.5|204646.5|204556.5|204646.5|204556.5|204642.5|204552.5|2
1736985900000|2025-01-16 00:05:00|204645.7|204555.7|204645.7|204555.7|204645.7|204555.7|204645.7|204555.7|1
1736985920000|2025-01-16 00:05:20|204648.5|204558.5|204648.5|204558.5|204648.5|204558.5|204648.5|204558.5|1
1736985950000|2025-01-16 00:05:50|204645.7|204555.7|204645.7|204555.7|204645.7|204555.7|204645.7|204555.7|1
1736985960000|2025-01-16 00:06:00|204645.5|204555.5|204645.5|204555.5|204645.5|204555.5|204645.5|204555.5|1
1736985970000|2025-01-16 00:06:10|204647.5|204557.5|204648.9|204558.9|204648.9|204558.9|204645.5|204555.5|3
1736985990000|2025-01-16 00:06:30|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|1
1736986010000|2025-01-16 00:06:50|204645.9|204555.9|204646.9|204556.9|204646.9|204556.9|204645.9|204555.9|2
1736986020000|2025-01-16 00:07:00|204647.5|204557.5|204647.5|204557.5|204647.5|204557.5|204647.5|204557.5|1
1736986030000|2025-01-16 00:07:10|204649.9|204559.9|204642.6|204552.6|204649.9|204559.9|204642.6|204552.6|3
1736986040000|2025-01-16 00:07:20|204643.4|204553.4|204642.6|204552.6|204643.4|204553.4|204642.6|204552.6|2
1736986070000|2025-01-16 00:07:50|204641.9|204551.9|204641.9|204551.9|204641.9|204551.9|204641.9|204551.9|1
1736986080000|2025-01-16 00:08:00|204642|204552|204642|204552|204642|204552|204642|204552|1
1736986090000|2025-01-16 00:08:10|204641.3|204551.3|204641.1|204551.1|204641.3|204551.3|204641.1|204551.1|2
1736986100000|2025-01-16 00:08:20|204641.3|204551.3|204723.4|204633.4|204723.4|204633.4|204641.3|204551.3|4
1736986110000|2025-01-16 00:08:30|204723.6|204633.6|204723.6|204633.6|204723.6|204633.6|204723.6|204633.6|1
1736986120000|2025-01-16 00:08:40|204723.4|204633.4|204723.4|204633.4|204723.6|204633.6|204723.4|204633.4|3
1736986130000|2025-01-16 00:08:50|204723.6|204633.6|204724.5|204634.5|204724.8|204634.8|204723.4|204633.4|5
1736986140000|2025-01-16 00:09:00|204724.8|204634.8|204724.9|204634.9|204724.9|204634.9|204724.5|204634.5|3
1736986150000|2025-01-16 00:09:10|204724.5|204634.5|204725.8|204635.8|204725.9|204635.9|204724.5|204634.5|3
1736986160000|2025-01-16 00:09:20|204726.3|204636.3|204727.1|204637.1|204727.1|204637.1|204726.1|204636.1|3
1736986170000|2025-01-16 00:09:30|204727.3|204637.3|204727.3|204637.3|204727.3|204637.3|204727.3|204637.3|1
1736986190000|2025-01-16 00:09:50|204727.2|204637.2|204725.5|204635.5|204727.2|204637.2|204725.5|204635.5|2
1736986200000|2025-01-16 00:10:00|204723.5|204633.5|204724|204634|204725.9|204635.9|204723.5|204633.5|3
1736986210000|2025-01-16 00:10:10|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|204724.7|204634.7|1
1736986240000|2025-01-16 00:10:40|204724|204634|204724|204634|204724|204634|204724|204634|1
1736986270000|2025-01-16 00:11:10|204724.8|204634.8|204724.8|204634.8|204724.8|204634.8|204724.8|204634.8|1
1736986310000|2025-01-16 00:11:50|204724|204634|204724|204634|204724|204634|204724|204634|1
1736986320000|2025-01-16 00:12:00|204724.9|204634.9|204725|204635|204725|204635|204724.9|204634.9|2
1736986350000|2025-01-16 00:12:30|204725.2|204635.2|204724|204634|204725.2|204635.2|204724|204634|2
1736986380000|2025-01-16 00:13:00|204724.5|204634.5|204724.6|204634.6|204724.6|204634.6|204724.5|204634.5|2
1736986410000|2025-01-16 00:13:30|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|1
1736986430000|2025-01-16 00:13:50|204724.3|204634.3|204727.4|204637.4|204775.4|204685.4|204719.7|204629.7|10
1736986440000|2025-01-16 00:14:00|204726.7|204636.7|204726.7|204636.7|204726.7|204636.7|204726.7|204636.7|1
1736986460000|2025-01-16 00:14:20|204725.9|204635.9|204723|204633|204725.9|204635.9|204723|204633|2
1736986470000|2025-01-16 00:14:30|204722.3|204632.3|204722.3|204632.3|204722.3|204632.3|204722.3|204632.3|1
1736986480000|2025-01-16 00:14:40|204722.9|204632.9|204723.7|204633.7|204723.7|204633.7|204722.9|204632.9|2
1736986490000|2025-01-16 00:14:50|204725.3|204635.3|204724|204634|204725.3|204635.3|204724|204634|2
1736986500000|2025-01-16 00:15:00|204718|204628|204685|204595|204718|204628|204685|204595|6
1736986510000|2025-01-16 00:15:10|204685|204595|204685|204595|204685|204595|204685|204595|4
1736986520000|2025-01-16 00:15:20|204685|204595|204685|204595|204685|204595|204685|204595|2
1736986530000|2025-01-16 00:15:30|204687|204597|204687|204597|204687|204597|204687|204597|1
1736986550000|2025-01-16 00:15:50|204686|204596|204683|204593|204687|204597|204683|204593|3
1736986560000|2025-01-16 00:16:00|204701|204611|204714|204624|204714|204624|204701|204611|2
1736986570000|2025-01-16 00:16:10|204713|204623|204714|204624|204714|204624|204713|204623|2
1736986580000|2025-01-16 00:16:20|204726|204636|204725|204635|204726|204636|204725|204635|2
1736986590000|2025-01-16 00:16:30|204726|204636|204725|204635|204726|204636|204725|204635|4
1736986600000|2025-01-16 00:16:40|204725|204635|204725|204635|204725|204635|204725|204635|2
1736986610000|2025-01-16 00:16:50|204726|204636|204716|204626|204726|204636|204716|204626|2
1736986620000|2025-01-16 00:17:00|204715|204625|204708|204618|204715|204625|204708|204618|6
1736986630000|2025-01-16 00:17:10|204718|204628|204724|204634|204724|204634|204715|204625|8
1736986660000|2025-01-16 00:17:40|204724|204634|204724|204634|204724|204634|204724|204634|2
1736986670000|2025-01-16 00:17:50|204724|204634|204724|204634|204724|204634|204724|204634|1
1736986680000|2025-01-16 00:18:00|204724|204634|204723|204633|204724|204634|204723|204633|2
1736986690000|2025-01-16 00:18:10|204722|204632|204724|204634|204724|204634|204722|204632|3
1736986700000|2025-01-16 00:18:20|204724|204634|204724|204634|204724|204634|204724|204634|2
1736986710000|2025-01-16 00:18:30|204723|204633|204724|204634|204724|204634|204723|204633|2
1736986720000|2025-01-16 00:18:40|204724|204634|204724|204634|204724|204634|204724|204634|2
1736986740000|2025-01-16 00:19:00|204725|204635|204728|204638|204728|204638|204724|204634|7
1736986750000|2025-01-16 00:19:10|204725|204635|204724|204634|204725|204635|204724|204634|3
1736986760000|2025-01-16 00:19:20|204724|204634|204724|204634|204724|204634|204724|204634|2
1736986780000|2025-01-16 00:19:40|204723|204633|204722|204632|204724|204634|204722|204632|7
1736986790000|2025-01-16 00:19:50|204722|204632|204720|204630|204724|204634|204720|204630|7
1736986800000|2025-01-16 00:20:00|204720|204630|204715|204625|204720|204630|204715|204625|4
1736986810000|2025-01-16 00:20:10|204716|204626|204720|204630|204721|204631|204716|204626|3
1736986820000|2025-01-16 00:20:20|204721|204631|204720|204630|204721|204631|204717|204627|4
1736986830000|2025-01-16 00:20:30|204721|204631|204721|204631|204721|204631|204720|204630|3
1736986840000|2025-01-16 00:20:40|204720|204630|204720|204630|204720|204630|204720|204630|4
1736986850000|2025-01-16 00:20:50|204720|204630|204720|204630|204721|204631|204720|204630|4
1736986860000|2025-01-16 00:21:00|204721|204631|204722|204632|204722|204632|204720|204630|5
1736986870000|2025-01-16 00:21:10|204721|204631|204720|204630|204721|204631|204720|204630|2
1736986880000|2025-01-16 00:21:20|204720|204630|204720|204630|204720|204630|204720|204630|2
1736986890000|2025-01-16 00:21:30|204729|204639|204714|204624|204729|204639|204713|204623|6
1736986900000|2025-01-16 00:21:40|204714|204624|204719|204629|204719|204629|204714|204624|5
1736986910000|2025-01-16 00:21:50|204719|204629|204719|204629|204719|204629|204719|204629|2
1736986920000|2025-01-16 00:22:00|204719|204629|204716|204626|204719|204629|204709|204619|7
1736986930000|2025-01-16 00:22:10|204716|204626|204715|204625|204716|204626|204715|204625|2
1736986940000|2025-01-16 00:22:20|204715|204625|204709|204619|204715|204625|204709|204619|4
1736986950000|2025-01-16 00:22:30|204709|204619|204710|204620|204710|204620|204708|204618|3
1736986970000|2025-01-16 00:22:50|204710|204620|204710|204620|204710|204620|204710|204620|2
1736986980000|2025-01-16 00:23:00|204710|204620|204710|204620|204710|204620|204710|204620|2
1736986990000|2025-01-16 00:23:10|204710|204620|204707|204617|204710|204620|204707|204617|4
1736987000000|2025-01-16 00:23:20|204702|204612|204701|204611|204702|204612|204701|204611|3
1736987010000|2025-01-16 00:23:30|204702|204612|204701|204611|204702|204612|204701|204611|2
1736987020000|2025-01-16 00:23:40|204698|204608|204695|204605|204699|204609|204694|204604|5
1736987030000|2025-01-16 00:23:50|204698|204608|204698|204608|204698|204608|204698|204608|2
1736987040000|2025-01-16 00:24:00|204703|204613|204698|204608|204703|204613|204698|204608|5
1736987050000|2025-01-16 00:24:10|204698|204608|204698|204608|204698|204608|204698|204608|1
1736987060000|2025-01-16 00:24:20|204696|204606|204696|204606|204696|204606|204695|204605|3
1736987070000|2025-01-16 00:24:30|204696|204606|204695|204605|204696|204606|204695|204605|6
1736987080000|2025-01-16 00:24:40|204695|204605|204695|204605|204695|204605|204695|204605|1
1736987090000|2025-01-16 00:24:50|204694|204604|204695|204605|204695|204605|204694|204604|4
1736987100000|2025-01-16 00:25:00|204695|204605|204694|204604|204695|204605|204694|204604|6
1736987110000|2025-01-16 00:25:10|204702|204612|204704|204614|204704|204614|204696|204606|4
1736987120000|2025-01-16 00:25:20|204704|204614|204705|204615|204705|204615|204704|204614|5
1736987130000|2025-01-16 00:25:30|204704|204614|204699|204609|204704|204614|204697|204607|8
1736987140000|2025-01-16 00:25:40|204700|204610|204700|204610|204705|204615|204698|204608|5
1736987150000|2025-01-16 00:25:50|204703|204613|204696|204606|204705|204615|204696|204606|6
1736987160000|2025-01-16 00:26:00|204696|204606|204696|204606|204696|204606|204696|204606|3
1736987170000|2025-01-16 00:26:10|204696|204606|204698|204608|204698|204608|204696|204606|3
1736987180000|2025-01-16 00:26:20|204697|204607|204697|204607|204702|204612|204697|204607|4
1736987190000|2025-01-16 00:26:30|204697|204607|204676|204586|204697|204607|204674|204584|5
1736987200000|2025-01-16 00:26:40|204675|204585|204656|204566|204675|204585|204655|204565|5
1736987210000|2025-01-16 00:26:50|204657|204567|204657|204567|204657|204567|204657|204567|3
1736987220000|2025-01-16 00:27:00|204657|204567|204667|204577|204667|204577|204657|204567|3
1736987230000|2025-01-16 00:27:10|204667|204577|204667|204577|204667|204577|204667|204577|1
1736987240000|2025-01-16 00:27:20|204665|204575|204670|204580|204670|204580|204665|204575|3
1736987250000|2025-01-16 00:27:30|204670|204580|204670|204580|204670|204580|204670|204580|1
1736987260000|2025-01-16 00:27:40|204669|204579|204666|204576|204669|204579|204665|204575|4
1736987270000|2025-01-16 00:27:50|204666|204576|204666|204576|204666|204576|204665|204575|6
1736987280000|2025-01-16 00:28:00|204666|204576|204667|204577|204667|204577|204664|204574|7
1736987290000|2025-01-16 00:28:10|204667|204577|204670|204580|204670|204580|204666|204576|5
1736987300000|2025-01-16 00:28:20|204670|204580|204670|204580|204670|204580|204670|204580|1
1736987310000|2025-01-16 00:28:30|204670|204580|204669|204579|204670|204580|204669|204579|2
1736987330000|2025-01-16 00:28:50|204669|204579|204669|204579|204669|204579|204669|204579|2
1736987340000|2025-01-16 00:29:00|204669|204579|204669|204579|204669|204579|204669|204579|2
1736987350000|2025-01-16 00:29:10|204667|204577|204667|204577|204667|204577|204667|204577|2
1736987360000|2025-01-16 00:29:20|204669|204579|204670|204580|204671|204581|204666|204576|5
1736987370000|2025-01-16 00:29:30|204670|204580|204670|204580|204670|204580|204670|204580|3
1736987380000|2025-01-16 00:29:40|204670|204580|204667|204577|204670|204580|204667|204577|3
1736987390000|2025-01-16 00:29:50|204658|204568|204656|204566|204658|204568|204656|204566|5
1736987400000|2025-01-16 00:30:00|204680.6|204529.3|204617.5|204527.5|204680.6|204530.4|204614.5|204495.2|28
1736987410000|2025-01-16 00:30:10|204617.3|204527.3|204618.9|204528.9|204619.1|204529.1|204614.6|204524.6|31
1736987420000|2025-01-16 00:30:20|204619.3|204529.3|204623.8|204533.8|204627.6|204537.6|204619.3|204529.3|21
1736987430000|2025-01-16 00:30:30|204624.1|204534.1|204623.3|204533.3|204624.1|204534.1|204621.8|204531.8|19
1736987440000|2025-01-16 00:30:40|204623.6|204533.6|204660.5|204510|204661|204544|204623.6|204510|12
1736987450000|2025-01-16 00:30:50|204662|204508.5|204660.5|204504.5|204662|204508.5|204660.5|204504.5|8
1736987460000|2025-01-16 00:31:00|204660|204505|204661|204505.5|204661|204505.5|204659|204504.5|9
1736987470000|2025-01-16 00:31:10|204655.3|204505|204656|204505.7|204656|204538.5|204625.5|204505|14
1736987480000|2025-01-16 00:31:20|204626.9|204536.9|204625.5|204535.5|204656.7|204537.2|204625.5|204505.7|6
1736987490000|2025-01-16 00:31:30|204658.7|204503.1|204657.2|204503.1|204658.7|204503.1|204657.2|204503.1|2
1736987500000|2025-01-16 00:31:40|204656.7|204502.6|204657.7|204503.1|204657.7|204503.1|204656.7|204502.6|5
1736987510000|2025-01-16 00:31:50|204657.2|204502.6|204634.7|204544.7|204657.7|204544.7|204606.5|204501.6|15
1736987530000|2025-01-16 00:32:10|204634.5|204544.5|204633.2|204543.2|204634.5|204544.5|204633.2|204543.2|4
1736987540000|2025-01-16 00:32:20|204632.7|204542.7|204619.6|204529.6|204632.7|204542.7|204619.4|204529.4|3
1736987550000|2025-01-16 00:32:30|204619.2|204529.2|204618|204528|204619.2|204529.2|204618|204528|4
1736987560000|2025-01-16 00:32:40|204618.6|204528.6|204619.6|204529.6|204619.6|204529.6|204618.4|204528.4|5
1736987580000|2025-01-16 00:33:00|204621.3|204531.3|204621.3|204531.3|204621.3|204531.3|204616|204526|14
1736987590000|2025-01-16 00:33:10|204620.3|204530.3|204619.4|204529.4|204620.3|204530.3|204619.4|204529.4|3
1736987600000|2025-01-16 00:33:20|204620|204530|204619.9|204529.9|204620|204530|204619.3|204529.3|5
1736987610000|2025-01-16 00:33:30|204619.6|204529.6|204619.3|204529.3|204619.9|204529.9|204619.3|204529.3|3
1736987630000|2025-01-16 00:33:50|204619.9|204529.9|204618|204528|204619.9|204529.9|204617.5|204527.5|10
1736987640000|2025-01-16 00:34:00|204617.7|204527.7|204617.7|204527.7|204618.7|204528.7|204617.7|204527.7|15
1736987650000|2025-01-16 00:34:10|204620|204530|204619.3|204529.3|204620|204530|204617.4|204527.4|17
1736987660000|2025-01-16 00:34:20|204619|204529|204619.3|204529.3|204619.5|204529.5|204618.8|204528.8|9
1736987670000|2025-01-16 00:34:30|204619|204529|204617.5|204527.5|204619.6|204529.6|204617.5|204527.5|14
1736987680000|2025-01-16 00:34:40|204617.8|204527.8|204621.4|204531.4|204621.4|204531.4|204615.8|204525.8|15
1736987690000|2025-01-16 00:34:50|204621|204531|204619.5|204529.5|204621.4|204531.4|204619.5|204529.5|4
1736987700000|2025-01-16 00:35:00|204625.7|204535.7|204627.7|204537.7|204627.7|204537.7|204621|204531|18
1736987710000|2025-01-16 00:35:10|204628|204538|204625|204535|204628|204538|204624.5|204534.5|15
1736987720000|2025-01-16 00:35:20|204624.7|204534.7|204629.2|204539.2|204631.7|204541.7|204624.7|204534.7|16
1736987730000|2025-01-16 00:35:30|204628.6|204538.6|204627.1|204537.1|204629.3|204539.3|204627.1|204537.1|16
1736987740000|2025-01-16 00:35:40|204627.8|204537.8|204626.5|204536.5|204628.5|204538.5|204626.5|204536.5|11
1736987750000|2025-01-16 00:35:50|204626.9|204536.9|204626.9|204536.9|204627.2|204537.2|204626.5|204536.5|5
1736987760000|2025-01-16 00:36:00|204626.5|204536.5|204629|204539|204629.2|204539.2|204626.2|204536.2|13
1736987770000|2025-01-16 00:36:10|204628.5|204538.5|204627.5|204537.5|204628.5|204538.5|204627.5|204537.5|6
1736987780000|2025-01-16 00:36:20|204627.3|204537.3|204627.5|204537.5|204627.5|204537.5|204627.3|204537.3|2
1736987790000|2025-01-16 00:36:30|204627|204537|204625|204535|204627|204537|204625|204535|3
1736987820000|2025-01-16 00:37:00|204624.4|204534.4|204625.7|204535.7|204625.7|204535.7|204624.4|204534.4|2
1736987840000|2025-01-16 00:37:20|204622.3|204532.3|204625.7|204535.7|204625.7|204535.7|204622.3|204532.3|2
1736987850000|2025-01-16 00:37:30|204626.2|204536.2|204626.5|204536.5|204628|204538|204626.2|204536.2|12
1736987860000|2025-01-16 00:37:40|204626.7|204536.7|204626.2|204536.2|204627|204537|204626.2|204536.2|6
1736987880000|2025-01-16 00:38:00|204625|204535|204625|204535|204625|204535|204625|204535|1
1736987890000|2025-01-16 00:38:10|204625.3|204535.3|204625|204535|204627|204537|204625|204535|8
1736987900000|2025-01-16 00:38:20|204626.4|204536.4|204626.4|204536.4|204626.4|204536.4|204626.4|204536.4|1
1736987910000|2025-01-16 00:38:30|204626.7|204536.7|204626.9|204536.9|204627.2|204537.2|204626.7|204536.7|6
1736987920000|2025-01-16 00:38:40|204627.2|204537.2|204626.7|204536.7|204627.4|204537.4|204626.7|204536.7|5
1736987930000|2025-01-16 00:38:50|204625.7|204535.7|204626|204536|204626|204536|204625.7|204535.7|2
1736987940000|2025-01-16 00:39:00|204625.7|204535.7|204626.3|204536.3|204627.7|204537.7|204625.7|204535.7|4
1736987950000|2025-01-16 00:39:10|204624.7|204534.7|204628.8|204538.8|204628.8|204538.8|204624.7|204534.7|4
1736987970000|2025-01-16 00:39:30|204629.6|204539.6|204628.8|204538.8|204629.6|204539.6|204628.8|204538.8|2
1736987980000|2025-01-16 00:39:40|204629.8|204539.8|204627.7|204537.7|204629.8|204539.8|204627.7|204537.7|3
1736987990000|2025-01-16 00:39:50|204627.4|204537.4|204627.4|204537.4|204627.4|204537.4|204627.4|204537.4|1
1736988000000|2025-01-16 00:40:00|204627.7|204537.7|204627.7|204537.7|204629.3|204539.3|204627.7|204537.7|7
1736988010000|2025-01-16 00:40:10|204628.6|204538.6|204628.6|204538.6|204628.6|204538.6|204628.6|204538.6|1
1736988020000|2025-01-16 00:40:20|204626.9|204536.9|204629.4|204539.4|204629.4|204539.4|204626.9|204536.9|9
1736988030000|2025-01-16 00:40:30|204629.1|204539.1|204628.1|204538.1|204629.4|204539.4|204627.9|204537.9|4
1736988040000|2025-01-16 00:40:40|204628.4|204538.4|204627.3|204537.3|204629.7|204539.7|204627.3|204537.3|5
1736988050000|2025-01-16 00:40:50|204628.7|204538.7|204628.7|204538.7|204628.7|204538.7|204627.3|204537.3|7
1736988060000|2025-01-16 00:41:00|204627.3|204537.3|204628.4|204538.4|204628.7|204538.7|204627|204537|6
1736988070000|2025-01-16 00:41:10|204629.4|204539.4|204628.4|204538.4|204629.4|204539.4|204628.1|204538.1|6
1736988080000|2025-01-16 00:41:20|204629.4|204539.4|204629.1|204539.1|204630.4|204540.4|204629.1|204539.1|7
1736988090000|2025-01-16 00:41:30|204629.9|204539.9|204627.9|204537.9|204630.4|204540.4|204627.4|204537.4|12
1736988100000|2025-01-16 00:41:40|204627|204537|204626.7|204536.7|204628.7|204538.7|204626.7|204536.7|12
1736988110000|2025-01-16 00:41:50|204625.7|204535.7|204624.5|204534.5|204625.7|204535.7|204624.5|204534.5|2
1736988120000|2025-01-16 00:42:00|204627.9|204537.9|204627.9|204537.9|204627.9|204537.9|204627.9|204537.9|1
1736988130000|2025-01-16 00:42:10|204628.6|204538.6|204627.9|204537.9|204628.6|204538.6|204627.9|204537.9|4
1736988140000|2025-01-16 00:42:20|204629.1|204539.1|204627.9|204537.9|204629.1|204539.1|204627.9|204537.9|10
1736988150000|2025-01-16 00:42:30|204626.7|204536.7|204624.4|204534.4|204626.7|204536.7|204624.4|204534.4|2
1736988160000|2025-01-16 00:42:40|204627.9|204537.9|204627.9|204537.9|204627.9|204537.9|204627.9|204537.9|1
1736988180000|2025-01-16 00:43:00|204628.6|204538.6|204627.9|204537.9|204628.6|204538.6|204627.9|204537.9|2
1736988190000|2025-01-16 00:43:10|204626.7|204536.7|204626.7|204536.7|204628|204538|204626.7|204536.7|7
1736988210000|2025-01-16 00:43:30|204624.6|204534.6|204621.1|204531.1|204624.6|204534.6|204620.8|204530.8|3
1736988220000|2025-01-16 00:43:40|204620.8|204530.8|204621.1|204531.1|204621.1|204531.1|204620.8|204530.8|2
1736988250000|2025-01-16 00:44:10|204622|204532|204622|204532|204622|204532|204622|204532|1
1736988260000|2025-01-16 00:44:20|204622.4|204532.4|204622.1|204532.1|204622.4|204532.4|204621.3|204531.3|8
1736988270000|2025-01-16 00:44:30|204622.3|204532.3|204622.3|204532.3|204622.3|204532.3|204622.3|204532.3|1
1736988290000|2025-01-16 00:44:50|204621.8|204531.8|204620|204530|204621.8|204531.8|204620|204530|4
1736988300000|2025-01-16 00:45:00|204619.7|204529.7|204616.7|204526.7|204619.7|204529.7|204616.7|204526.7|8
1736988310000|2025-01-16 00:45:10|204617|204527|204617|204527|204618|204528|204615|204525|11
1736988320000|2025-01-16 00:45:20|204616.7|204526.7|204616.2|204526.2|204616.7|204526.7|204615.7|204525.7|7
1736988330000|2025-01-16 00:45:30|204616.4|204526.4|204616.2|204526.2|204616.4|204526.4|204615.9|204525.9|4
1736988340000|2025-01-16 00:45:40|204615.7|204525.7|204617.2|204527.2|204617.7|204527.7|204615.7|204525.7|5
1736988350000|2025-01-16 00:45:50|204617.4|204527.4|204615.7|204525.7|204617.4|204527.4|204615.4|204525.4|6
1736988360000|2025-01-16 00:46:00|204615.4|204525.4|204615.4|204525.4|204615.7|204525.7|204614.4|204524.4|10
1736988370000|2025-01-16 00:46:10|204617|204527|204616.6|204526.6|204617|204527|204616.4|204526.4|6
1736988380000|2025-01-16 00:46:20|204616.4|204526.4|204616.9|204526.9|204617.1|204527.1|204616.1|204526.1|8
1736988390000|2025-01-16 00:46:30|204617.1|204527.1|204619.1|204529.1|204620.1|204530.1|204617.1|204527.1|7
1736988400000|2025-01-16 00:46:40|204619.6|204529.6|204618.9|204528.9|204619.6|204529.6|204618.6|204528.6|9
1736988410000|2025-01-16 00:46:50|204619.7|204529.7|204618.7|204528.7|204621.7|204531.7|204618.7|204528.7|6
1736988420000|2025-01-16 00:47:00|204618.4|204528.4|204619|204529|204619|204529|204618.4|204528.4|7
1736988430000|2025-01-16 00:47:10|204619.4|204529.4|204619.4|204529.4|204619.9|204529.9|204618.9|204528.9|11
1736988440000|2025-01-16 00:47:20|204619.6|204529.6|204619.4|204529.4|204620.6|204530.6|204619.1|204529.1|10
1736988450000|2025-01-16 00:47:30|204619.6|204529.6|204620.1|204530.1|204620.1|204530.1|204619.6|204529.6|11
1736988460000|2025-01-16 00:47:40|204619.9|204529.9|204620.7|204530.7|204620.7|204530.7|204619.9|204529.9|3
1736988470000|2025-01-16 00:47:50|204621|204531|204622|204532|204622.7|204532.7|204621|204531|9
1736988480000|2025-01-16 00:48:00|204621.7|204531.7|204716.5|204562.2|204718.5|204585.7|204621.7|204531.7|13
1736988490000|2025-01-16 00:48:10|204717.5|204559.3|204684.4|204594.4|204717.5|204594.4|204683.4|204556.4|10
1736988500000|2025-01-16 00:48:20|204684.5|204594.5|204684.5|204594.5|204684.5|204594.5|204684.5|204594.5|1
1736988510000|2025-01-16 00:48:30|204684.4|204594.4|204692.1|204602.1|204692.1|204602.1|204684.4|204594.4|3
1736988520000|2025-01-16 00:48:40|204688.6|204598.6|204693.9|204603.9|204693.9|204603.9|204688.4|204598.4|5
1736988530000|2025-01-16 00:48:50|204697.3|204607.3|204700.7|204610.7|204703.7|204613.7|204697.3|204607.3|6
1736988540000|2025-01-16 00:49:00|204701.4|204611.4|204731.4|204641.4|204736.2|204646.2|204701.4|204611.4|16
1736988550000|2025-01-16 00:49:10|204735.7|204645.7|204731.4|204641.4|204736.2|204646.2|204730.4|204640.4|14
1736988560000|2025-01-16 00:49:20|204735.9|204645.9|204845.3|204661.2|204848.7|204677|204735.9|204645.9|16
1736988570000|2025-01-16 00:49:30|204844.7|204661.4|204874.6|204701.9|204875.1|204752.1|204837.8|204660.7|17
1736988580000|2025-01-16 00:49:40|204874.2|204701.4|204845.7|204687.6|204874.2|204701.4|204839.3|204662.5|18
1736988590000|2025-01-16 00:49:50|204844.7|204688.6|204810.7|204720.7|204844.7|204720.9|204810.7|204686.1|10
1736988600000|2025-01-16 00:50:00|204838.2|204686.1|204838.2|204687.6|204840.2|204721.2|204807.2|204685.6|13
1736988610000|2025-01-16 00:50:10|204807.4|204717.4|204814.9|204724.9|204814.9|204724.9|204807.2|204717.2|7
1736988620000|2025-01-16 00:50:20|204807.9|204717.9|204775.3|204685.3|204814.6|204717.9|204775.3|204657|8
1736988630000|2025-01-16 00:50:30|204775.6|204685.6|204775.3|204685.3|204776.3|204686.3|204774.6|204684.6|4
1736988640000|2025-01-16 00:50:40|204775.6|204685.6|204775.6|204685.6|204775.6|204685.6|204775.6|204685.6|1
1736988650000|2025-01-16 00:50:50|204774.6|204684.6|204774.6|204684.6|204774.6|204684.6|204774.6|204684.6|1
1736988660000|2025-01-16 00:51:00|204775.2|204685.2|204776|204686|204776|204686|204773.2|204683.2|4
1736988670000|2025-01-16 00:51:10|204774.7|204684.7|204776|204686|204776|204686|204774.7|204684.7|2
1736988680000|2025-01-16 00:51:20|204774.7|204684.7|204771.9|204681.9|204774.7|204684.7|204766.4|204676.4|7
1736988690000|2025-01-16 00:51:30|204770.9|204680.9|204765.8|204675.8|204770.9|204680.9|204765.8|204675.8|3
1736988700000|2025-01-16 00:51:40|204742|204652|204730.9|204640.9|204742|204652|204730.9|204640.9|5
1736988710000|2025-01-16 00:51:50|204731.1|204641.1|204730.1|204640.1|204731.1|204641.1|204728.6|204638.6|4
1736988720000|2025-01-16 00:52:00|204726|204636|204732|204580.7|204733|204636|204701.4|204580.7|5
1736988730000|2025-01-16 00:52:10|204731.5|204581.2|204701.4|204611.4|204731.5|204611.4|204701.4|204581.2|2
1736988740000|2025-01-16 00:52:20|204733|204580.7|204732.5|204581.2|204733|204581.2|204732.5|204580.7|2
1736988750000|2025-01-16 00:52:30|204702.4|204612.4|204702|204612|204702.4|204612.4|204702|204612|2
1736988760000|2025-01-16 00:52:40|204702.3|204612.3|204702.4|204612.4|204702.4|204612.4|204702.3|204612.3|2
1736988770000|2025-01-16 00:52:50|204703|204613|204700.9|204610.9|204703|204613|204700.9|204610.9|2
1736988780000|2025-01-16 00:53:00|204731.3|204580.5|204730.3|204580|204731.3|204580.5|204730.3|204580|2
1736988790000|2025-01-16 00:53:10|204730.8||204730.8||204730.8||204730.8||1
1736988800000|2025-01-16 00:53:20|204702.4|204612.4|204702.4|204612.4|204702.4|204612.4|204702.4|204612.4|1
1736988810000|2025-01-16 00:53:30|204705.4|204615.4|204714.1|204624.1|204714.1|204624.1|204705.4|204615.4|5
1736988820000|2025-01-16 00:53:40|204715.4|204625.4|204712.6|204622.6|204715.4|204625.4|204712.6|204622.6|3
1736988830000|2025-01-16 00:53:50|204711.6|204621.6|204701.5|204611.5|204711.6|204621.6|204701.3|204611.3|5
1736988850000|2025-01-16 00:54:10|204700.6|204610.6|204700.6|204610.6|204700.6|204610.6|204700.6|204610.6|1
1736988870000|2025-01-16 00:54:30|204703.2|204613.2|204705.8|204615.8|204705.8|204615.8|204703.2|204613.2|2
1736988880000|2025-01-16 00:54:40|204705.5|204615.5|204705.8|204615.8|204705.8|204615.8|204705.5|204615.5|4
1736988890000|2025-01-16 00:54:50|204706.2|204616.2|204702.8|204612.8|204706.2|204616.2|204702.8|204612.8|3
1736988900000|2025-01-16 00:55:00|204702.5|204612.5|204702.5|204612.5|204702.8|204612.8|204700.8|204610.8|5
1736988910000|2025-01-16 00:55:10|204702.3|204612.3|204704.3|204614.3|204704.3|204614.3|204702.3|204612.3|5
1736988920000|2025-01-16 00:55:20|204707.6|204617.6|204707.1|204617.1|204707.6|204617.6|204707.1|204617.1|5
1736988950000|2025-01-16 00:55:50|204707.5|204617.5|204708|204618|204709.4|204619.4|204707.5|204617.5|5
1736988960000|2025-01-16 00:56:00|204705.3|204615.3|204705.3|204615.3|204705.3|204615.3|204705.3|204615.3|1
1736988970000|2025-01-16 00:56:10|204705.1|204615.1|204705.3|204615.3|204705.3|204615.3|204705.1|204615.1|2
1736988980000|2025-01-16 00:56:20|204705.6|204615.6|204705.6|204615.6|204705.6|204615.6|204705.6|204615.6|1
1736989010000|2025-01-16 00:56:50|204709.5|204619.5|204709.5|204619.5|204709.5|204619.5|204709.5|204619.5|1
1736989020000|2025-01-16 00:57:00|204705.7|204615.7|204705.7|204615.7|204705.7|204615.7|204705.7|204615.7|1
1736989030000|2025-01-16 00:57:10|204705.5|204615.5|204705.5|204615.5|204705.5|204615.5|204705.5|204615.5|1
1736989040000|2025-01-16 00:57:20|204705.3|204615.3|204705|204615|204705.3|204615.3|204705|204615|2
1736989050000|2025-01-16 00:57:30|204705.3|204615.3|204705.5|204615.5|204705.5|204615.5|204705.3|204615.3|2
1736989060000|2025-01-16 00:57:40|204705.7|204615.7|204705.7|204615.7|204705.7|204615.7|204705.7|204615.7|1
1736989070000|2025-01-16 00:57:50|204705.4|204615.4|204704.7|204614.7|204705.4|204615.4|204704.7|204614.7|3
1736989080000|2025-01-16 00:58:00|204704|204614|204702.1|204612.1|204704|204614|204702.1|204612.1|2
1736989090000|2025-01-16 00:58:10|204698.1|204608.1|204664|204574|204698.1|204608.1|204664|204574|5
1736989100000|2025-01-16 00:58:20|204664.2|204574.2|204663.6|204573.6|204664.2|204574.2|204660.4|204570.4|4
1736989110000|2025-01-16 00:58:30|204664.6|204574.6|204664.6|204574.6|204664.6|204574.6|204664.6|204574.6|1
1736989120000|2025-01-16 00:58:40|204664.2|204574.2|204663.5|204573.5|204664.2|204574.2|204663.5|204573.5|2
1736989130000|2025-01-16 00:58:50|204662.2|204572.2|204662.2|204572.2|204662.2|204572.2|204662.2|204572.2|1
1736989140000|2025-01-16 00:59:00|204660.7|204570.7|204642.1|204552.1|204662.5|204572.5|204641.9|204551.9|9
1736989150000|2025-01-16 00:59:10|204639.4|204549.4|204627|204537|204639.4|204549.4|204627|204537|4
1736989160000|2025-01-16 00:59:20|204627.1|204537.1|204627.1|204537.1|204627.1|204537.1|204627.1|204537.1|1
1736989170000|2025-01-16 00:59:30|204626.7|204536.7|204625.7|204535.7|204626.7|204536.7|204625.5|204535.5|4
1736989190000|2025-01-16 00:59:50|204627|204537|204627|204537|204627|204537|204627|204537|1
1736989200000|2025-01-16 01:00:00|204629.9|204539.9|204649.1|204559.1|204650.3|204560.3|204629.9|204539.9|19
1736989210000|2025-01-16 01:00:10|204647.9|204557.9|204641.3|204551.3|204651|204561|204635.7|204545.7|11
1736989220000|2025-01-16 01:00:20|204638.9|204548.9|204634.5|204544.5|204638.9|204548.9|204633.2|204543.2|7
1736989230000|2025-01-16 01:00:30|204636.7|204546.7|204633.9|204543.9|204643.7|204553.7|204633.9|204543.9|9
1736989240000|2025-01-16 01:00:40|204628.6|204538.6|204632.9|204542.9|204634.8|204544.8|204628.6|204538.6|10
1736989250000|2025-01-16 01:00:50|204627.2|204537.2|204617.7|204527.7|204627.2|204537.2|204617.7|204527.7|2
1736989260000|2025-01-16 01:01:00|204620.1|204530.1|204637.3|204547.3|204642|204552|204620.1|204530.1|16
1736989270000|2025-01-16 01:01:10|204633.5|204543.5|204639.4|204549.4|204639.4|204549.4|204630.7|204540.7|5
1736989280000|2025-01-16 01:01:20|204637.1|204547.1|204638.2|204548.2|204638.2|204548.2|204632.2|204542.2|6
1736989290000|2025-01-16 01:01:30|204633.5|204543.5|204633.8|204543.8|204633.8|204543.8|204624.3|204534.3|15
1736989300000|2025-01-16 01:01:40|204632.8|204542.8|204627|204537|204632.8|204542.8|204625.3|204535.3|7
1736989310000|2025-01-16 01:01:50|204629|204539|204625.6|204535.6|204631.2|204541.2|204625.6|204535.6|10
1736989320000|2025-01-16 01:02:00|204627.6|204537.6|204627.6|204537.6|204627.6|204537.6|204627.6|204537.6|1
1736989330000|2025-01-16 01:02:10|204628.6|204538.6|204627.1|204537.1|204630.4|204540.4|204623.5|204533.5|6
1736989340000|2025-01-16 01:02:20|204628.7|204538.7|204636.9|204546.9|204637.1|204547.1|204628.7|204538.7|4
1736989350000|2025-01-16 01:02:30|204633.1|204543.1|204630.9|204540.9|204634.6|204544.6|204630.3|204540.3|5
1736989360000|2025-01-16 01:02:40|204630.8|204540.8|204637.3|204547.3|204637.3|204547.3|204626.8|204536.8|8
1736989370000|2025-01-16 01:02:50|204636.3|204546.3|204630.3|204540.3|204636.3|204546.3|204627.1|204537.1|5
1736989380000|2025-01-16 01:03:00|204631.3|204541.3|204638.6|204548.6|204638.6|204548.6|204631.3|204541.3|2
1736989410000|2025-01-16 01:03:30|204633.1|204543.1|204633.3|204543.3|204634.4|204544.4|204633.1|204543.1|5
1736989430000|2025-01-16 01:03:50|204627.6|204537.6|204640.7|204550.7|204641.5|204551.5|204627.6|204537.6|6
1736989440000|2025-01-16 01:04:00|204632.9|204542.9|204641.1|204551.1|204641.5|204551.5|204632.9|204542.9|9
1736989450000|2025-01-16 01:04:10|204644.8|204554.8|204671.8|204581.8|204672.6|204582.6|204644.8|204554.8|7
1736989460000|2025-01-16 01:04:20|204672.1|204582.1|204672.8|204582.8|204672.8|204582.8|204672.1|204582.1|3
1736989470000|2025-01-16 01:04:30|204672.6|204582.6|204671.6|204581.6|204672.6|204582.6|204671.6|204581.6|2
1736989480000|2025-01-16 01:04:40|204670.6|204580.6|204670.8|204580.8|204670.8|204580.8|204670.6|204580.6|2
1736989490000|2025-01-16 01:04:50|204670|204580|204670.3|204580.3|204670.3|204580.3|204670|204580|2
1736989500000|2025-01-16 01:05:00|204666.8|204576.8|204652.4|204562.4|204666.8|204576.8|204648.4|204558.4|7
1736989510000|2025-01-16 01:05:10|204654.8|204564.8|204653.3|204563.3|204665.3|204575.3|204653.3|204563.3|6
1736989520000|2025-01-16 01:05:20|204652|204562|204664.3|204574.3|204670.7|204580.7|204652|204562|7
1736989530000|2025-01-16 01:05:30|204664.5|204574.5|204667.9|204577.9|204670|204580|204663.8|204573.8|8
1736989540000|2025-01-16 01:05:40|204665|204575|204660.6|204570.6|204665|204575|204660.6|204570.6|2
1736989550000|2025-01-16 01:05:50|204665.3|204575.3|204658.6|204568.6|204665.3|204575.3|204658.6|204568.6|4
1736989560000|2025-01-16 01:06:00|204663.1|204573.1|204657.3|204567.3|204668.7|204578.7|204656.5|204566.5|9
1736989580000|2025-01-16 01:06:20|204653.4|204563.4|204643.2|204553.2|204653.4|204563.4|204641.3|204551.3|9
1736989590000|2025-01-16 01:06:30|204643.8|204553.8|204646.5|204556.5|204646.5|204556.5|204643.8|204553.8|2
1736989610000|2025-01-16 01:06:50|204644.8|204554.8|204643.3|204553.3|204644.8|204554.8|204643.3|204553.3|2
1736989620000|2025-01-16 01:07:00|204645.3|204555.3|204650.6|204560.6|204650.6|204560.6|204645.3|204555.3|2
1736989630000|2025-01-16 01:07:10|204641.4|204551.4|204641.9|204551.9|204644.5|204554.5|204641|204551|6
1736989640000|2025-01-16 01:07:20|204643.7|204553.7|204645.4|204555.4|204651.5|204561.5|204643.7|204553.7|4
1736989650000|2025-01-16 01:07:30|204645|204555|204646.9|204556.9|204646.9|204556.9|204641.8|204551.8|5
1736989660000|2025-01-16 01:07:40|204649.2|204559.2|204651|204561|204651.5|204561.5|204649.2|204559.2|3
1736989670000|2025-01-16 01:07:50|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|1
1736989680000|2025-01-16 01:08:00|204652.7|204562.7|204653.8|204563.8|204665.7|204575.7|204652.7|204562.7|7
1736989700000|2025-01-16 01:08:20|204657.7|204567.7|204687.5|204597.5|204687.8|204597.8|204657.7|204567.7|6
1736989710000|2025-01-16 01:08:30|204687.7|204597.7|204687.7|204597.7|204687.7|204597.7|204687.7|204597.7|1
1736989720000|2025-01-16 01:08:40|204688.5|204598.5|204700|204610|204700|204610|204688.5|204598.5|6
1736989730000|2025-01-16 01:08:50|204691.8|204601.8|204692.7|204602.7|204706.1|204616.1|204688.2|204598.2|10
1736989740000|2025-01-16 01:09:00|204692|204602|204688.2|204598.2|204692.8|204602.8|204685.2|204595.2|13
1736989750000|2025-01-16 01:09:10|204687|204597|204662.5|204572.5|204687|204597|204651.5|204561.5|9
1736989760000|2025-01-16 01:09:20|204662.3|204572.3|204645.1|204555.1|204662.3|204572.3|204645.1|204555.1|6
1736989770000|2025-01-16 01:09:30|204643.8|204553.8|204648.6|204558.6|204648.7|204558.7|204643.5|204553.5|5
1736989790000|2025-01-16 01:09:50|204646|204556|204641.8|204551.8|204646|204556|204641.8|204551.8|2
1736989820000|2025-01-16 01:10:20|204644.2|204554.2|204644.2|204554.2|204644.2|204554.2|204644.2|204554.2|1
1736989840000|2025-01-16 01:10:40|204645.1|204555.1|204645.1|204555.1|204645.1|204555.1|204645.1|204555.1|1
1736989850000|2025-01-16 01:10:50|204641|204551|204641.8|204551.8|204641.8|204551.8|204641|204551|2
1736989860000|2025-01-16 01:11:00|204644|204554|204650.5|204560.5|204664.5|204574.5|204644|204554|7
1736989870000|2025-01-16 01:11:10|204648.3|204558.3|204648|204558|204648.3|204558.3|204648|204558|2
1736989890000|2025-01-16 01:11:30|204647.5|204557.5|204670.8|204580.8|204672.7|204582.7|204647.5|204557.5|6
1736989900000|2025-01-16 01:11:40|204671.3|204581.3|204671.1|204581.1|204671.3|204581.3|204671.1|204581.1|2
1736989910000|2025-01-16 01:11:50|204668.7|204578.7|204678.6|204588.6|204678.8|204588.8|204668.7|204578.7|4
1736989920000|2025-01-16 01:12:00|204672.9|204582.9|204673.4|204583.4|204673.4|204583.4|204672.9|204582.9|2
1736989930000|2025-01-16 01:12:10|204679.3|204589.3|204678.1|204588.1|204679.9|204589.9|204674.8|204584.8|5
1736989940000|2025-01-16 01:12:20|204678.6|204588.6|204687.9|204597.9|204687.9|204597.9|204678.6|204588.6|2
1736989950000|2025-01-16 01:12:30|204682.1|204592.1|204677.6|204587.6|204682.1|204592.1|204677.6|204587.6|2
1736989960000|2025-01-16 01:12:40|204683|204593|204687.8|204597.8|204687.8|204597.8|204682.8|204592.8|3
1736989970000|2025-01-16 01:12:50|204679.9|204589.9|204676.8|204586.8|204679.9|204589.9|204676.8|204586.8|3
1736989980000|2025-01-16 01:13:00|204679.2|204589.2|204680.7|204590.7|204681.9|204591.9|204679.2|204589.2|4
1736990000000|2025-01-16 01:13:20|204687.4|204597.4|204681.4|204591.4|204689.7|204599.7|204681.4|204591.4|7
1736990030000|2025-01-16 01:13:50|204695.4|204605.4|204688.5|204598.5|204695.4|204605.4|204688.5|204598.5|4
1736990050000|2025-01-16 01:14:10|204685.1|204595.1|204685.7|204595.7|204685.7|204595.7|204685.1|204595.1|2
1736990060000|2025-01-16 01:14:20|204684.1|204594.1|204677.4|204587.4|204684.1|204594.1|204677.4|204587.4|7
1736990070000|2025-01-16 01:14:30|204679.9|204589.9|204679.5|204589.5|204679.9|204589.9|204679.5|204589.5|2
1736990080000|2025-01-16 01:14:40|204681.9|204591.9|204698.9|204608.9|204701.3|204611.3|204681.9|204591.9|6
1736990090000|2025-01-16 01:14:50|204699.1|204609.1|204702.7|204612.7|204702.7|204612.7|204699.1|204609.1|2
1736990100000|2025-01-16 01:15:00|204696.8|204606.8|204676.7|204586.7|204702.2|204612.2|204674|204584|11
1736990110000|2025-01-16 01:15:10|204679|204589|204671|204581|204679|204589|204671|204581|4
1736990120000|2025-01-16 01:15:20|204671.3|204581.3|204676.7|204586.7|204686.4|204596.4|204671.3|204581.3|7
1736990130000|2025-01-16 01:15:30|204676.1|204586.1|204676.1|204586.1|204676.1|204586.1|204676.1|204586.1|1
1736990150000|2025-01-16 01:15:50|204681.2|204591.2|204686.2|204596.2|204689.1|204599.1|204681.2|204591.2|6
1736990160000|2025-01-16 01:16:00|204678.1|204588.1|204682.2|204592.2|204682.2|204592.2|204675.7|204585.7|4
1736990170000|2025-01-16 01:16:10|204681.8|204591.8|204676.8|204586.8|204681.8|204591.8|204676.8|204586.8|2
1736990180000|2025-01-16 01:16:20|204680.3|204590.3|204681.3|204591.3|204681.3|204591.3|204680.3|204590.3|2
1736990200000|2025-01-16 01:16:40|204685.3|204595.3|204685.3|204595.3|204685.3|204595.3|204685.3|204595.3|1
1736990210000|2025-01-16 01:16:50|204680.8|204590.8|204680.8|204590.8|204680.8|204590.8|204680.8|204590.8|1
1736990220000|2025-01-16 01:17:00|204675.5|204585.5|204689.9|204599.9|204689.9|204599.9|204675.5|204585.5|4
1736990230000|2025-01-16 01:17:10|204681.9|204591.9|204678.6|204588.6|204686.3|204596.3|204675.4|204585.4|6
1736990250000|2025-01-16 01:17:30|204676|204586|204677.1|204587.1|204685.2|204595.2|204675.8|204585.8|6
1736990260000|2025-01-16 01:17:40|204678.1|204588.1|204677.9|204587.9|204682.4|204592.4|204677.9|204587.9|4
1736990270000|2025-01-16 01:17:50|204675.1|204585.1|204671.6|204581.6|204675.1|204585.1|204671.2|204581.2|3
1736990280000|2025-01-16 01:18:00|204670.9|204580.9|204673.4|204583.4|204673.7|204583.7|204667.7|204577.7|6
1736990290000|2025-01-16 01:18:10|204672.9|204582.9|204673|204583|204673.2|204583.2|204672.9|204582.9|3
1736990300000|2025-01-16 01:18:20|204672.7|204582.7|204668.4|204578.4|204672.7|204582.7|204668.4|204578.4|2
1736990320000|2025-01-16 01:18:40|204670.7|204580.7|204672.7|204582.7|204672.7|204582.7|204670.7|204580.7|2
1736990340000|2025-01-16 01:19:00|204679|204589|204677.4|204587.4|204679|204589|204677.4|204587.4|2
1736990350000|2025-01-16 01:19:10|204676.9|204586.9|204671.5|204581.5|204676.9|204586.9|204671.5|204581.5|2
1736990370000|2025-01-16 01:19:30|204671.8|204581.8|204671.8|204581.8|204671.8|204581.8|204671.8|204581.8|1
1736990380000|2025-01-16 01:19:40|204674.2|204584.2|204672.8|204582.8|204674.2|204584.2|204672.8|204582.8|2
1736990400000|2025-01-16 01:20:00|204680.2|204590.2|204674.6|204584.6|204691.3|204601.3|204674.6|204584.6|7
1736990410000|2025-01-16 01:20:10|204675.1|204585.1|204677.8|204587.8|204678.2|204588.2|204673.7|204583.7|5
1736990420000|2025-01-16 01:20:20|204676.8|204586.8|204673.1|204583.1|204676.8|204586.8|204673.1|204583.1|2
1736990440000|2025-01-16 01:20:40|204675.5|204585.5|204671.2|204581.2|204678.2|204588.2|204671.2|204581.2|4
1736990450000|2025-01-16 01:20:50|204673.5|204583.5|204673.5|204583.5|204673.5|204583.5|204673.5|204583.5|1
1736990460000|2025-01-16 01:21:00|204675.8|204585.8|204677.3|204587.3|204677.3|204587.3|204675.8|204585.8|3
1736990480000|2025-01-16 01:21:20|204674.4|204584.4|204674.4|204584.4|204674.4|204584.4|204674.4|204584.4|1
1736990490000|2025-01-16 01:21:30|204674.2|204584.2|204674.2|204584.2|204674.2|204584.2|204674.2|204584.2|1
1736990500000|2025-01-16 01:21:40|204674.4|204584.4|204674.4|204584.4|204674.4|204584.4|204674.4|204584.4|1
1736990520000|2025-01-16 01:22:00|204677.3|204587.3|204677.3|204587.3|204677.3|204587.3|204677.3|204587.3|1
1736990530000|2025-01-16 01:22:10|204676.8|204586.8|204718.1|204628.1|204720.4|204630.4|204676.8|204586.8|11
1736990540000|2025-01-16 01:22:20|204725.9|204635.9|204726.6|204636.6|204732.9|204642.9|204725.9|204635.9|4
1736990550000|2025-01-16 01:22:30|204728.6|204638.6|204729|204639|204734.7|204644.7|204720.7|204630.7|9
1736990560000|2025-01-16 01:22:40|204727.6|204637.6|204724.6|204634.6|204727.6|204637.6|204717.9|204627.9|4
1736990570000|2025-01-16 01:22:50|204724.4|204634.4|204728|204638|204728|204638|204724.4|204634.4|3
1736990580000|2025-01-16 01:23:00|204727|204637|204748.1|204658.1|204754.3|204664.3|204725.5|204635.5|19
1736990590000|2025-01-16 01:23:10|204740|204650|204749.4|204659.4|204752.3|204662.3|204740|204650|6
1736990600000|2025-01-16 01:23:20|204749.6|204659.6|204754.6|204664.6|204754.6|204664.6|204749.6|204659.6|7
1736990610000|2025-01-16 01:23:30|204753.7|204663.7|204752.4|204662.4|204753.7|204663.7|204749|204659|5
1736990620000|2025-01-16 01:23:40|204754.7|204664.7|204754.6|204664.6|204756|204666|204751.8|204661.8|8
1736990630000|2025-01-16 01:23:50|204750.7|204660.7|204748.3|204658.3|204750.7|204660.7|204745.4|204655.4|3
1736990640000|2025-01-16 01:24:00|204747.3|204657.3|204747.3|204657.3|204747.3|204657.3|204747.3|204657.3|1
1736990650000|2025-01-16 01:24:10|204745|204655|204732|204642|204745|204655|204730.3|204640.3|10
1736990660000|2025-01-16 01:24:20|204730.8|204640.8|204734|204644|204745.9|204655.9|204730.8|204640.8|5
1736990670000|2025-01-16 01:24:30|204729.2|204639.2|204728.8|204638.8|204729.2|204639.2|204728.8|204638.8|2
1736990680000|2025-01-16 01:24:40|204731.2|204641.2|204738.1|204648.1|204738.1|204648.1|204731.2|204641.2|2
1736990690000|2025-01-16 01:24:50|204738.6|204648.6|204733.6|204643.6|204738.6|204648.6|204732.1|204642.1|5
1736990700000|2025-01-16 01:25:00|204736.3|204646.3|204731.2|204641.2|204736.3|204646.3|204731.2|204641.2|4
1736990710000|2025-01-16 01:25:10|204725.7|204635.7|204723.4|204633.4|204729.5|204639.5|204723.4|204633.4|3
1736990720000|2025-01-16 01:25:20|204729.4|204639.4|204729.4|204639.4|204729.4|204639.4|204729.4|204639.4|1
1736990730000|2025-01-16 01:25:30|204722.4|204632.4|204722.4|204632.4|204722.4|204632.4|204722.4|204632.4|1
1736990740000|2025-01-16 01:25:40|204720|204630|204720.6|204630.6|204731.9|204641.9|204714.9|204624.9|5
1736990750000|2025-01-16 01:25:50|204718.1|204628.1|204718.1|204628.1|204718.1|204628.1|204718.1|204628.1|1
1736990760000|2025-01-16 01:26:00|204722.3|204632.3|204737.9|204647.9|204738.6|204648.6|204722.3|204632.3|7
1736990770000|2025-01-16 01:26:10|204736.9|204646.9|204736.9|204646.9|204736.9|204646.9|204736.9|204646.9|1
1736990780000|2025-01-16 01:26:20|204737.1|204647.1|204738.7|204648.7|204740.2|204650.2|204737.1|204647.1|3
1736990790000|2025-01-16 01:26:30|204740.8|204650.8|204740.8|204650.8|204740.8|204650.8|204740.8|204650.8|1
1736990800000|2025-01-16 01:26:40|204738.8|204648.8|204737|204647|204738.8|204648.8|204737|204647|2
1736990810000|2025-01-16 01:26:50|204735.1|204645.1|204735.1|204645.1|204735.1|204645.1|204735.1|204645.1|1
1736990820000|2025-01-16 01:27:00|204740.5|204650.5|204771.7|204681.7|204775.8|204685.8|204740.5|204650.5|8
1736990830000|2025-01-16 01:27:10|204771.5|204681.5|204769.4|204679.4|204771.5|204681.5|204757.9|204667.9|7
1736990840000|2025-01-16 01:27:20|204776.6|204686.6|204775.2|204685.2|204779.2|204689.2|204775.2|204685.2|5
1736990850000|2025-01-16 01:27:30|204777.2|204687.2|204778.3|204688.3|204778.3|204688.3|204777.2|204687.2|2
1736990860000|2025-01-16 01:27:40|204775.7|204685.7|204774.4|204684.4|204775.7|204685.7|204774.4|204684.4|2
1736990870000|2025-01-16 01:27:50|204773.8|204683.8|204773.8|204683.8|204773.8|204683.8|204773.8|204683.8|1
1736990890000|2025-01-16 01:28:10|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|204774.3|204684.3|1
1736990910000|2025-01-16 01:28:30|204774.2|204684.2|204774.2|204684.2|204774.2|204684.2|204774.2|204684.2|1
1736990930000|2025-01-16 01:28:50|204773|204683|204786.8|204696.8|204786.8|204696.8|204773|204683|8
1736990940000|2025-01-16 01:29:00|204784.5|204694.5|204777.9|204687.9|204784.5|204694.5|204772.1|204682.1|4
1736990950000|2025-01-16 01:29:10|204780.3|204690.3|204774.7|204684.7|204782.8|204692.8|204774.7|204684.7|6
1736990960000|2025-01-16 01:29:20|204773.4|204683.4|204767.1|204677.1|204773.4|204683.4|204762.1|204672.1|4
1736990970000|2025-01-16 01:29:30|204762.1|204672.1|204764.6|204674.6|204764.6|204674.6|204762.1|204672.1|3
1736990980000|2025-01-16 01:29:40|204764.4|204674.4|204771.6|204681.6|204772.2|204682.2|204764.4|204674.4|4
1736990990000|2025-01-16 01:29:50|204772.5|204682.5|204778|204688|204780.8|204690.8|204772.5|204682.5|3
1736991000000|2025-01-16 01:30:00|204767|204677|204767.8|204677.8|204767.8|204677.8|204752.5|204662.5|6
1736991020000|2025-01-16 01:30:20|204757.2|204667.2|204769.4|204679.4|204772.6|204682.6|204757.2|204667.2|6
1736991030000|2025-01-16 01:30:30|204764.1|204674.1|204757.9|204667.9|204775.9|204685.9|204757.9|204667.9|6
1736991040000|2025-01-16 01:30:40|204765.4|204675.4|204754.7|204664.7|204765.4|204675.4|204754.6|204664.6|5
1736991060000|2025-01-16 01:31:00|204747.3|204657.3|204761.3|204671.3|204771.5|204681.5|204744.8|204654.8|5
1736991070000|2025-01-16 01:31:10|204756.7|204666.7|204747.5|204657.5|204756.7|204666.7|204743|204653|5
1736991080000|2025-01-16 01:31:20|204743.3|204653.3|204747.2|204657.2|204747.2|204657.2|204743.3|204653.3|2
1736991090000|2025-01-16 01:31:30|204748.7|204658.7|204748.7|204658.7|204748.7|204658.7|204748.7|204658.7|1
1736991110000|2025-01-16 01:31:50|204746.5|204656.5|204746.1|204656.1|204746.5|204656.5|204740.6|204650.6|4
1736991120000|2025-01-16 01:32:00|204745.9|204655.9|204745.9|204655.9|204745.9|204655.9|204745.9|204655.9|1
1736991130000|2025-01-16 01:32:10|204742.5|204652.5|204742.7|204652.7|204742.7|204652.7|204742.5|204652.5|4
1736991140000|2025-01-16 01:32:20|204746|204656|204738.9|204648.9|204746|204656|204738.9|204648.9|3
1736991150000|2025-01-16 01:32:30|204744.8|204654.8|204750|204660|204750|204660|204744.8|204654.8|3
1736991160000|2025-01-16 01:32:40|204750.2|204660.2|204751.5|204661.5|204754.5|204664.5|204743.3|204653.3|6
1736991170000|2025-01-16 01:32:50|204747.7|204657.7|204756.2|204666.2|204766.2|204676.2|204742.6|204652.6|10
1736991180000|2025-01-16 01:33:00|204750.2|204660.2|204752.5|204662.5|204753.7|204663.7|204747.4|204657.4|8
1736991190000|2025-01-16 01:33:10|204754.5|204664.5|204758.2|204668.2|204758.2|204668.2|204754.5|204664.5|3
1736991220000|2025-01-16 01:33:40|204760.3|204670.3|204752.2|204662.2|204760.3|204670.3|204749.3|204659.3|3
1736991230000|2025-01-16 01:33:50|204754.6|204664.6|204754.6|204664.6|204754.6|204664.6|204754.6|204664.6|1
1736991260000|2025-01-16 01:34:20|204756.8|204666.8|204756.8|204666.8|204756.8|204666.8|204756.8|204666.8|1
1736991270000|2025-01-16 01:34:30|204744.8|204654.8|204740.1|204650.1|204744.8|204654.8|204740.1|204650.1|2
1736991300000|2025-01-16 01:35:00|204740.5|204650.5|204754.4|204664.4|204754.6|204664.6|204730.6|204640.6|6
1736991310000|2025-01-16 01:35:10|204747.8|204657.8|204752.8|204662.8|204755.4|204665.4|204744.3|204654.3|5
1736991320000|2025-01-16 01:35:20|204754.5|204664.5|204772.1|204682.1|204773.5|204683.5|204754.5|204664.5|5
1736991330000|2025-01-16 01:35:30|204769.4|204679.4|204760.3|204670.3|204769.4|204679.4|204760.1|204670.1|3
1736991340000|2025-01-16 01:35:40|204758.1|204668.1|204762.6|204672.6|204770.4|204680.4|204757.3|204667.3|7
1736991350000|2025-01-16 01:35:50|204758.3|204668.3|204758.6|204668.6|204758.6|204668.6|204758.3|204668.3|2
1736991360000|2025-01-16 01:36:00|204759.6|204669.6|204766.1|204676.1|204766.1|204676.1|204759.6|204669.6|2
1736991370000|2025-01-16 01:36:10|204759.6|204669.6|204771.2|204681.2|204776.8|204686.8|204756.3|204666.3|6
1736991380000|2025-01-16 01:36:20|204762.9|204672.9|204770.4|204680.4|204774.9|204684.9|204762.9|204672.9|9
1736991390000|2025-01-16 01:36:30|204770.9|204680.9|204769.6|204679.6|204773.3|204683.3|204767.1|204677.1|5
1736991410000|2025-01-16 01:36:50|204772|204682|204757.8|204667.8|204773|204683|204757.8|204667.8|5
1736991420000|2025-01-16 01:37:00|204765.1|204675.1|204767.1|204677.1|204767.1|204677.1|204755|204665|5
1736991430000|2025-01-16 01:37:10|204766.8|204676.8|204769.5|204679.5|204772.8|204682.8|204766.4|204676.4|6
1736991440000|2025-01-16 01:37:20|204771.9|204681.9|204771|204681|204775.3|204685.3|204767.8|204677.8|6
1736991450000|2025-01-16 01:37:30|204765.8|204675.8|204771.5|204681.5|204771.5|204681.5|204758.1|204668.1|5
1736991460000|2025-01-16 01:37:40|204773|204683|204768.8|204678.8|204775.4|204685.4|204768.8|204678.8|4
1736991470000|2025-01-16 01:37:50|204758.8|204668.8|204763.6|204673.6|204763.6|204673.6|204758.8|204668.8|2
1736991490000|2025-01-16 01:38:10|204756.8|204666.8|204751.3|204661.3|204756.8|204666.8|204748.5|204658.5|6
1736991520000|2025-01-16 01:38:40|204755.3|204665.3|204755.3|204665.3|204755.3|204665.3|204755.3|204665.3|1
1736991530000|2025-01-16 01:38:50|204757.3|204667.3|204759.7|204669.7|204764.7|204674.7|204757.3|204667.3|5
1736991540000|2025-01-16 01:39:00|204764.5|204674.5|204752.2|204662.2|204766.9|204676.9|204752.2|204662.2|5
1736991550000|2025-01-16 01:39:10|204756|204666|204754.5|204664.5|204756|204666|204752.1|204662.1|5
1736991560000|2025-01-16 01:39:20|204753.7|204663.7|204754.8|204664.8|204754.8|204664.8|204753.7|204663.7|2
1736991570000|2025-01-16 01:39:30|204754|204664|204765.1|204675.1|204767.6|204677.6|204754|204664|11
1736991580000|2025-01-16 01:39:40|204765.6|204675.6|204765.4|204675.4|204770.8|204680.8|204755.1|204665.1|12
1736991590000|2025-01-16 01:39:50|204770.9|204680.9|204769.5|204679.5|204777.9|204687.9|204763.6|204673.6|9
1736991600000|2025-01-16 01:40:00|204771.2|204681.2|204759|204669|204773.9|204683.9|204759|204669|12
1736991610000|2025-01-16 01:40:10|204762.5|204672.5|204774.4|204684.4|204774.4|204684.4|204762.5|204672.5|5
1736991620000|2025-01-16 01:40:20|204772.6|204682.6|204778.4|204688.4|204778.4|204688.4|204772.2|204682.2|6
1736991630000|2025-01-16 01:40:30|204777|204687|204772.6|204682.6|204777|204687|204772.6|204682.6|2
1736991640000|2025-01-16 01:40:40|204774.2|204684.2|204764.7|204674.7|204775.6|204685.6|204764.7|204674.7|6
1736991650000|2025-01-16 01:40:50|204766.2|204676.2|204759.3|204669.3|204766.2|204676.2|204757.5|204667.5|8
1736991660000|2025-01-16 01:41:00|204762.3|204672.3|204763.1|204673.1|204765.1|204675.1|204751.9|204661.9|8
1736991670000|2025-01-16 01:41:10|204753.7|204663.7|204760.5|204670.5|204760.5|204670.5|204753.7|204663.7|2
1736991690000|2025-01-16 01:41:30|204759|204669|204748.3|204658.3|204759|204669|204748.3|204658.3|2
1736991710000|2025-01-16 01:41:50|204759|204669|204760.3|204670.3|204760.3|204670.3|204759|204669|2
1736991730000|2025-01-16 01:42:10|204751.7|204661.7|204751.7|204661.7|204751.7|204661.7|204751.7|204661.7|1
1736991740000|2025-01-16 01:42:20|204760.7|204670.7|204761.3|204671.3|204763.1|204673.1|204760.7|204670.7|7
1736991750000|2025-01-16 01:42:30|204748.3|204658.3|204761.5|204671.5|204761.5|204671.5|204748.3|204658.3|7
1736991760000|2025-01-16 01:42:40|204762.5|204672.5|204763.7|204673.7|204763.7|204673.7|204762.5|204672.5|2
1736991770000|2025-01-16 01:42:50|204775.3|204685.3|204772.5|204682.5|204775.3|204685.3|204772.5|204682.5|3
1736991780000|2025-01-16 01:43:00|204769.9|204679.9|204771.1|204681.1|204771.1|204681.1|204762.7|204672.7|4
1736991790000|2025-01-16 01:43:10|204771.3|204681.3|204771.3|204681.3|204771.3|204681.3|204771.3|204681.3|1
1736991800000|2025-01-16 01:43:20|204772.5|204682.5|204773.3|204683.3|204773.3|204683.3|204772.5|204682.5|2
1736991810000|2025-01-16 01:43:30|204764|204674|204757.8|204667.8|204764|204674|204757.8|204667.8|2
1736991820000|2025-01-16 01:43:40|204759.4|204669.4|204759.4|204669.4|204759.4|204669.4|204759.4|204669.4|1
1736991830000|2025-01-16 01:43:50|204761.6|204671.6|204766.6|204676.6|204766.6|204676.6|204761.6|204671.6|4
1736991840000|2025-01-16 01:44:00|204766|204676|204760.8|204670.8|204766|204676|204754.2|204664.2|4
1736991850000|2025-01-16 01:44:10|204761.4|204671.4|204764|204674|204764.4|204674.4|204761.4|204671.4|3
1736991860000|2025-01-16 01:44:20|204751.5|204661.5|204764|204674|204764|204674|204751.5|204661.5|3
1736991870000|2025-01-16 01:44:30|204766.8|204676.8|204809.5|204719.5|204809.9|204719.9|204766.8|204676.8|6
1736991880000|2025-01-16 01:44:40|204809.3|204719.3|204794.5|204704.5|204809.3|204719.3|204792.7|204702.7|10
1736991890000|2025-01-16 01:44:50|204791.1|204701.1|204792.7|204702.7|204792.7|204702.7|204791.1|204701.1|2
1736991900000|2025-01-16 01:45:00|204801.1|204711.1|204801.4|204711.4|204801.7|204711.7|204793.3|204703.3|7
1736991910000|2025-01-16 01:45:10|204806.4|204716.4|204796.6|204706.6|204806.4|204716.4|204796.6|204706.6|5
1736991920000|2025-01-16 01:45:20|204791.4|204701.4|204791.8|204701.8|204802.2|204712.2|204791.4|204701.4|6
1736991930000|2025-01-16 01:45:30|204791.6|204701.6|204791.6|204701.6|204791.6|204701.6|204791.6|204701.6|1
1736991940000|2025-01-16 01:45:40|204793.4|204703.4|204793.4|204703.4|204793.4|204703.4|204793.4|204703.4|1
1736991960000|2025-01-16 01:46:00|204794.2|204704.2|204807.3|204717.3|204807.3|204717.3|204794.2|204704.2|6
1736991970000|2025-01-16 01:46:10|204808.1|204718.1|204810.7|204720.7|204810.9|204720.9|204805.5|204715.5|8
1736991980000|2025-01-16 01:46:20|204812.7|204722.7|204811.7|204721.7|204812.7|204722.7|204808.5|204718.5|4
1736991990000|2025-01-16 01:46:30|204805.3|204715.3|204812.3|204722.3|204812.3|204722.3|204799.7|204709.7|8
1736992000000|2025-01-16 01:46:40|204803.5|204713.5|204802|204712|204817.3|204727.3|204800.7|204710.7|8
1736992010000|2025-01-16 01:46:50|204811.5|204721.5|204808.4|204718.4|204817.8|204727.8|204808.4|204718.4|3
1736992020000|2025-01-16 01:47:00|204806.9|204716.9|204810.8|204720.8|204812.3|204722.3|204795.8|204705.8|13
1736992030000|2025-01-16 01:47:10|204812|204722|204813.2|204723.2|204815|204725|204807.6|204717.6|5
1736992040000|2025-01-16 01:47:20|204814|204724|204814|204724|204814|204724|204814|204724|1
1736992050000|2025-01-16 01:47:30|204808.4|204718.4|204816.5|204726.5|204816.5|204726.5|204808.4|204718.4|2
1736992060000|2025-01-16 01:47:40|204816.3|204726.3|204834.6|204744.6|204834.6|204744.6|204816.3|204726.3|4
1736992070000|2025-01-16 01:47:50|204826.8|204736.8|204830.2|204740.2|204830.8|204740.8|204821.8|204731.8|6
1736992080000|2025-01-16 01:48:00|204833|204743|204833.2|204743.2|204834.2|204744.2|204819.6|204729.6|18
1736992090000|2025-01-16 01:48:10|204832.8|204742.8|204838.2|204748.2|204842.8|204752.8|204827.6|204737.6|12
1736992100000|2025-01-16 01:48:20|204839|204749|204840|204750|204841.5|204751.5|204835.5|204745.5|6
1736992110000|2025-01-16 01:48:30|204843.8|204753.8|204845.5|204755.5|204845.5|204755.5|204838.8|204748.8|4
1736992120000|2025-01-16 01:48:40|204841.5|204751.5|204840.5|204750.5|204844.1|204754.1|204837.5|204747.5|10
1736992130000|2025-01-16 01:48:50|204846.1|204756.1|204844.8|204754.8|204848|204758|204844.8|204754.8|5
1736992140000|2025-01-16 01:49:00|204839.8|204749.8|204853.7|204763.7|204853.7|204763.7|204837.9|204747.9|8
1736992150000|2025-01-16 01:49:10|204849.3|204759.3|204851.3|204761.3|204856.5|204766.5|204844.3|204754.3|7
1736992160000|2025-01-16 01:49:20|204845.6|204755.6|204848.3|204758.3|204850.1|204760.1|204838.1|204748.1|11
1736992170000|2025-01-16 01:49:30|204850|204760|204850.8|204760.8|204852.5|204762.5|204844|204754|6
1736992180000|2025-01-16 01:49:40|204854.3|204764.3|204891|204801|204902.5|204812.5|204850|204760|14
1736992190000|2025-01-16 01:49:50|204890.8|204800.8|204941.1|204851.1|204941.8|204851.8|204890.8|204800.8|11
1736992200000|2025-01-16 01:50:00|204941.2|204851.2|204911.5|204821.5|204941.8|204851.8|204911.5|204821.5|14
1736992210000|2025-01-16 01:50:10|204911.9|204821.9|204929.8|204839.8|204930|204840|204911.9|204821.9|6
1736992220000|2025-01-16 01:50:20|204926.9|204836.9|204914.5|204824.5|204926.9|204836.9|204914.5|204824.5|10
1736992230000|2025-01-16 01:50:30|204910.7|204820.7|204915.3|204825.3|204918.7|204828.7|204910.7|204820.7|15
1736992240000|2025-01-16 01:50:40|204917.5|204827.5|204916.5|204826.5|204917.5|204827.5|204914.1|204824.1|8
1736992250000|2025-01-16 01:50:50|204914.7|204824.7|204906|204816|204914.7|204824.7|204903.5|204813.5|6
1736992260000|2025-01-16 01:51:00|204903.3|204813.3|204907.2|204817.2|204907.2|204817.2|204898.7|204808.7|15
1736992270000|2025-01-16 01:51:10|204912.8|204822.8|204915.4|204825.4|204918.5|204828.5|204912.4|204822.4|18
1736992280000|2025-01-16 01:51:20|204916|204826|204917.9|204827.9|204921.9|204831.9|204915.8|204825.8|15
1736992290000|2025-01-16 01:51:30|204915.2|204825.2|204900.1|204810.1|204918.6|204828.6|204900.1|204810.1|9
1736992300000|2025-01-16 01:51:40|204905.1|204815.1|204917.2|204827.2|204919.4|204829.4|204905.1|204815.1|28
1736992310000|2025-01-16 01:51:50|204915.4|204825.4|204916.9|204826.9|204918.7|204828.7|204913.4|204823.4|15
1736992320000|2025-01-16 01:52:00|204914.8|204824.8|204916.8|204826.8|204917.3|204827.3|204914|204824|16
1736992330000|2025-01-16 01:52:10|204915.8|204825.8|204918.4|204828.4|204922.6|204832.6|204914.4|204824.4|22
1736992340000|2025-01-16 01:52:20|204916.2|204826.2|204920.5|204830.5|204924.4|204834.4|204915.6|204825.6|16
1736992350000|2025-01-16 01:52:30|204921.4|204831.4|204924|204834|204926.8|204836.8|204915|204825|29
1736992360000|2025-01-16 01:52:40|204924.6|204834.6|204920.5|204830.5|204924.6|204834.6|204911.4|204821.4|28
1736992370000|2025-01-16 01:52:50|204919.2|204829.2|204920.5|204830.5|204925.4|204835.4|204917.6|204827.6|21
1736992380000|2025-01-16 01:53:00|204919.6|204829.6|204921.1|204831.1|204925|204835|204917.8|204827.8|22
1736992390000|2025-01-16 01:53:10|204919.4|204829.4|204920|204830|204923|204833|204904.7|204814.7|26
1736992400000|2025-01-16 01:53:20|204920.4|204830.4|204920.4|204830.4|204922.4|204832.4|204914|204824|13
1736992410000|2025-01-16 01:53:30|204918.2|204828.2|204935.1|204845.1|204940.3|204850.3|204918.2|204828.2|12
1736992420000|2025-01-16 01:53:40|204938.8|204848.8|204941|204851|204942.2|204852.2|204938.8|204848.8|9
1736992440000|2025-01-16 01:54:00|204941.2|204851.2|204937|204847|204942|204852|204937|204847|4
1736992450000|2025-01-16 01:54:10|204939.6|204849.6|204986.8|204896.8|205020.1|204930.1|204939.6|204849.6|11
1736992460000|2025-01-16 01:54:20|204987.6|204897.6|204987.3|204897.3|204988.4|204898.4|204987.3|204897.3|9
1736992470000|2025-01-16 01:54:30|204987.6|204897.6|204987|204897|204988|204898|204987|204897|3
1736992480000|2025-01-16 01:54:40|204988.6|204898.6|204986.5|204896.5|204989.8|204899.8|204986.5|204896.5|6
1736992490000|2025-01-16 01:54:50|204984.5|204894.5|204988.6|204898.6|204991.8|204901.8|204982.2|204892.2|16
1736992500000|2025-01-16 01:55:00|204989.6|204899.6|204988.6|204898.6|204993.2|204903.2|204986|204896|13
1736992510000|2025-01-16 01:55:10|204986|204896|204987.4|204897.4|204991.2|204901.2|204985.4|204895.4|13
1736992520000|2025-01-16 01:55:20|204986.4|204896.4|204980.1|204890.1|204990.8|204900.8|204978.1|204888.1|16
1736992530000|2025-01-16 01:55:30|204982.1|204892.1|204982.1|204892.1|204987.7|204897.7|204978.1|204888.1|10
1736992540000|2025-01-16 01:55:40|204979.9|204889.9|204981|204891|204992|204902|204978.8|204888.8|11
1736992550000|2025-01-16 01:55:50|204983.5|204893.5|204959|204869|204983.5|204893.5|204946.6|204856.6|12
1736992560000|2025-01-16 01:56:00|204957.4|204867.4|204950.1|204860.1|204958.4|204868.4|204946.1|204856.1|19
1736992570000|2025-01-16 01:56:10|204948.3|204858.3|204953.1|204863.1|204954.5|204864.5|204948.3|204858.3|19
1736992580000|2025-01-16 01:56:20|204952.9|204862.9|204949.5|204859.5|204955.5|204865.5|204946.5|204856.5|19
1736992590000|2025-01-16 01:56:30|204948.5|204858.5|204950.9|204860.9|204957|204867|204948.4|204858.4|18
1736992600000|2025-01-16 01:56:40|204947.9|204857.9|204947.9|204857.9|204954.2|204864.2|204947.9|204857.9|8
1736992610000|2025-01-16 01:56:50|204949.3|204859.3|204963.9|204873.9|204963.9|204873.9|204948.1|204858.1|14
1736992620000|2025-01-16 01:57:00|204963.3|204873.3|204993.8|204903.8|205002.4|204912.4|204963.3|204873.3|16
1736992630000|2025-01-16 01:57:10|204996.8|204906.8|205006|204916|205008.6|204918.6|204996.8|204906.8|23
1736992640000|2025-01-16 01:57:20|205003.8|204913.8|205001|204911|205008|204918|205000.6|204910.6|23
1736992650000|2025-01-16 01:57:30|205002.2|204912.2|205002.3|204912.3|205008|204918|204998.5|204908.5|18
1736992660000|2025-01-16 01:57:40|205005|204915|205001.3|204911.3|205012.5|204922.5|204998.5|204908.5|20
1736992670000|2025-01-16 01:57:50|205004.3|204914.3|205002|204912|205008.5|204918.5|204996.8|204906.8|26
1736992680000|2025-01-16 01:58:00|205002.2|204912.2|205002.2|204912.2|205009.4|204919.4|204999.8|204909.8|18
1736992690000|2025-01-16 01:58:10|205004.8|204914.8|205007.4|204917.4|205010.2|204920.2|205000.4|204910.4|21
1736992700000|2025-01-16 01:58:20|205010.2|204920.2|205000.6|204910.6|205010.2|204920.2|205000.4|204910.4|19
1736992710000|2025-01-16 01:58:30|204998.8|204908.8|205000.3|204910.3|205005.3|204915.3|204995.8|204905.8|23
1736992720000|2025-01-16 01:58:40|205004.3|204914.3|205002.3|204912.3|205004.3|204914.3|204999.5|204909.5|13
1736992730000|2025-01-16 01:58:50|205010.3|204920.3|205000.6|204910.6|205010.3|204920.3|204997.8|204907.8|19
1736992740000|2025-01-16 01:59:00|205004|204914|205001|204911|205004|204914|204998.8|204908.8|19
1736992750000|2025-01-16 01:59:10|205002.8|204912.8|204999.6|204909.6|205003.6|204913.6|204999|204909|8
1736992760000|2025-01-16 01:59:20|204998.2|204908.2|204983.4|204893.4|205000.2|204910.2|204983.4|204893.4|15
1736992770000|2025-01-16 01:59:30|204983.2|204893.2|204983|204893|204989.6|204899.6|204982|204892|12
1736992780000|2025-01-16 01:59:40|204983.4|204893.4|204985.2|204895.2|204989.4|204899.4|204981.8|204891.8|6
1736992790000|2025-01-16 01:59:50|204989|204899|204984.3|204894.3|204990.8|204900.8|204984.3|204894.3|15
1736992800000|2025-01-16 02:00:00|204983.3|204893.3|205019.7|204929.7|205021.1|204931.1|204976|204886|21
1736992810000|2025-01-16 02:00:10|205023.1|204933.1|205032.5|204942.5|205053.1|204963.1|205016.3|204926.3|20
1736992820000|2025-01-16 02:00:20|205038.7|204948.7|205028.1|204938.1|205039.7|204949.7|205017.2|204927.2|23
1736992830000|2025-01-16 02:00:30|205027.5|204937.5|205025.1|204935.1|205028.9|204938.9|205022.9|204932.9|13
1736992840000|2025-01-16 02:00:40|205023.3|204933.3|205023.3|204933.3|205029.1|204939.1|205019.9|204929.9|9
1736992850000|2025-01-16 02:00:50|205022.3|204932.3|205041.4|204951.4|205048.1|204958.1|205019.4|204929.4|19
1736992860000|2025-01-16 02:01:00|205044.2|204954.2|205042|204952|205047.7|204957.7|205037.8|204947.8|17
1736992870000|2025-01-16 02:01:10|205045.3|204955.3|205045.9|204955.9|205045.9|204955.9|205045.3|204955.3|2
1736992880000|2025-01-16 02:01:20|205046.1|204956.1|205045.5|204955.5|205046.1|204956.1|205045.5|204955.5|2
1736992890000|2025-01-16 02:01:30|205046.1|204956.1|205046.1|204956.1|205046.1|204956.1|205040.2|204950.2|6
1736992900000|2025-01-16 02:01:40|205048.1|204958.1|205044.8|204954.8|205048.8|204958.8|205040|204950|9
1736992910000|2025-01-16 02:01:50|205048.3|204958.3|205045.5|204955.5|205048.6|204958.6|205038.7|204948.7|15
1736992920000|2025-01-16 02:02:00|205045.1|204955.1|205045.5|204955.5|205045.5|204955.5|205045.1|204955.1|2
1736992930000|2025-01-16 02:02:10|205043.1|204953.1|205040.2|204950.2|205044.8|204954.8|205035.4|204945.4|12
1736992940000|2025-01-16 02:02:20|205045.3|204955.3|205052.3|204962.3|205053.1|204963.1|205037.4|204947.4|13
1736992950000|2025-01-16 02:02:30|205052.7|204962.7|205052.3|204962.3|205052.7|204962.7|205052.3|204962.3|4
1736992960000|2025-01-16 02:02:40|205052.9|204962.9|205052.3|204962.3|205052.9|204962.9|205052.3|204962.3|8
1736992970000|2025-01-16 02:02:50|205044.3|204954.3|205054.3|204964.3|205054.3|204964.3|205044.3|204954.3|9
1736992980000|2025-01-16 02:03:00|205053.3|204963.3|205053|204963|205054|204964|205053|204963|3
1736992990000|2025-01-16 02:03:10|205053.1|204963.1|205097.1|205007.1|205104.3|205014.3|205053.1|204963.1|10
1736993000000|2025-01-16 02:03:20|205090.7|205000.7|205103.2|205013.2|205103.2|205013.2|205090.7|205000.7|10
1736993010000|2025-01-16 02:03:30|205101.8|205011.8|205106.2|205016.2|205109|205019|205101.8|205011.8|19
1736993020000|2025-01-16 02:03:40|205109.4|205019.4|205111.4|205021.4|205111.8|205021.8|205105.6|205015.6|10
1736993030000|2025-01-16 02:03:50|205110.6|205020.6|205124.5|205034.5|205137.6|205047.6|205107.8|205017.8|13
1736993040000|2025-01-16 02:04:00|205127.3|205037.3|205116.1|205026.1|205127.3|205037.3|205116.1|205026.1|9
1736993050000|2025-01-16 02:04:10|205112|205022|205106.6|205016.6|205112|205022|205104.8|205014.8|7
1736993060000|2025-01-16 02:04:20|205106|205016|205105.6|205015.6|205106.6|205016.6|205105.6|205015.6|5
1736993070000|2025-01-16 02:04:30|205106.6|205016.6|205105.2|205015.2|205106.6|205016.6|205105.2|205015.2|8
1736993080000|2025-01-16 02:04:40|205108.2|205018.2|205103.9|205013.9|205108.2|205018.2|205099.1|205009.1|9
1736993090000|2025-01-16 02:04:50|205105.1|205015.1|205106.5|205016.5|205106.5|205016.5|205103.7|205013.7|9
1736993100000|2025-01-16 02:05:00|205104.9|205014.9|205068|204978|205106.5|205016.5|205062.8|204972.8|9
1736993110000|2025-01-16 02:05:10|205067.8|204977.8|205067.8|204977.8|205068|204978|205067.8|204977.8|3
1736993120000|2025-01-16 02:05:20|205068|204978|205067.8|204977.8|205068|204978|205064|204974|6
1736993130000|2025-01-16 02:05:30|205067.4|204977.4|205064.6|204974.6|205073.2|204983.2|205061.2|204971.2|11
1736993140000|2025-01-16 02:05:40|205065|204975|205065|204975|205065|204975|205065|204975|1
1736993150000|2025-01-16 02:05:50|205065.4|204975.4|205069.4|204979.4|205069.8|204979.8|205064.2|204974.2|6
1736993160000|2025-01-16 02:06:00|205067.8|204977.8|205069|204979|205075.4|204985.4|205064.8|204974.8|9
1736993170000|2025-01-16 02:06:10|205063|204973|205061.3|204971.3|205065.3|204975.3|205060|204970|6
1736993180000|2025-01-16 02:06:20|205059.5|204969.5|205063|204973|205068.5|204978.5|205058|204968|7
1736993190000|2025-01-16 02:06:30|205063.2|204973.2|205062.3|204972.3|205063.2|204973.2|205055|204965|7
1736993200000|2025-01-16 02:06:40|205065.7|204975.7|205066.5|204976.5|205066.5|204976.5|205062.3|204972.3|3
1736993220000|2025-01-16 02:07:00|205061.9|204971.9|205060.8|204970.8|205061.9|204971.9|205060.8|204970.8|2
1736993230000|2025-01-16 02:07:10|205066|204976|205060.8|204970.8|205066|204976|205060.8|204970.8|2
1736993240000|2025-01-16 02:07:20|205066.5|204976.5|205067.5|204977.5|205078|204988|205060.5|204970.5|16
1736993250000|2025-01-16 02:07:30|205071.5|204981.5|205069.6|204979.6|205075.8|204985.8|205064.2|204974.2|18
1736993260000|2025-01-16 02:07:40|205077.4|204987.4|205072.6|204982.6|205079.4|204989.4|205066.5|204976.5|15
1736993270000|2025-01-16 02:07:50|205076.4|204986.4|205066.6|204976.6|205079.3|204989.3|205065.6|204975.6|13
1736993280000|2025-01-16 02:08:00|205066.4|204976.4|205062.7|204972.7|205066.4|204976.4|205061.5|204971.5|11
1736993290000|2025-01-16 02:08:10|205061.5|204971.5|205056.9|204966.9|205061.5|204971.5|205056.9|204966.9|4
1736993300000|2025-01-16 02:08:20|205047.5|204957.5|205052.1|204962.1|205052.1|204962.1|205047.5|204957.5|2
1736993310000|2025-01-16 02:08:30|205052.7|204962.7|205061.5|204971.5|205066.3|204976.3|205052.7|204962.7|3
1736993320000|2025-01-16 02:08:40|205072.3|204982.3|205061.8|204971.8|205072.3|204982.3|205061.8|204971.8|2
1736993330000|2025-01-16 02:08:50|205063.8|204973.8|205063.1|204973.1|205071.6|204981.6|205063.1|204973.1|9
1736993340000|2025-01-16 02:09:00|205067.1|204977.1|205064.2|204974.2|205068.4|204978.4|205062.2|204972.2|10
1736993350000|2025-01-16 02:09:10|205061|204971|205069.8|204979.8|205069.8|204979.8|205061|204971|2
1736993360000|2025-01-16 02:09:20|205064|204974|205064|204974|205069.2|204979.2|205064|204974|4
1736993380000|2025-01-16 02:09:40|205064.5|204974.5|205065.5|204975.5|205070.5|204980.5|205064|204974|7
1736993390000|2025-01-16 02:09:50|205071.8|204981.8|205061.8|204971.8|205071.8|204981.8|205061|204971|10
1736993400000|2025-01-16 02:10:00|205060.8|204970.8|205067.4|204977.4|205067.4|204977.4|205060.8|204970.8|2
1736993410000|2025-01-16 02:10:10|205070|204980|205075|204985|205075|204985|205063.6|204973.6|5
1736993420000|2025-01-16 02:10:20|205076.8|204986.8|205072.8|204982.8|205076.8|204986.8|205072.8|204982.8|4
1736993430000|2025-01-16 02:10:30|205075.9|204985.9|205065.4|204975.4|205075.9|204985.9|205065.4|204975.4|7
1736993440000|2025-01-16 02:10:40|205062.2|204972.2|205065.2|204975.2|205065.2|204975.2|205062.2|204972.2|3
1736993450000|2025-01-16 02:10:50|205062.6|204972.6|205069.7|204979.7|205069.7|204979.7|205060.8|204970.8|4
1736993470000|2025-01-16 02:11:10|205075.3|204985.3|205076.3|204986.3|205084.9|204994.9|205070.5|204980.5|17
1736993480000|2025-01-16 02:11:20|205075.3|204985.3|205075.3|204985.3|205079.7|204989.7|205074.9|204984.9|5
1736993490000|2025-01-16 02:11:30|205080.1|204990.1|205068.9|204978.9|205080.1|204990.1|205067.7|204977.7|10
1736993500000|2025-01-16 02:11:40|205069.5|204979.5|205080|204990|205084.3|204994.3|205069.5|204979.5|12
1736993510000|2025-01-16 02:11:50|205085|204995|205110|205020|205113.1|205023.1|205083.8|204993.8|9
1736993520000|2025-01-16 02:12:00|205111.4|205021.4|205110.8|205020.8|205112.8|205022.8|205101.6|205011.6|15
1736993530000|2025-01-16 02:12:10|205112.8|205022.8|205113|205023|205113|205023|205112.8|205022.8|2
1736993540000|2025-01-16 02:12:20|205106.8|205016.8|205112.3|205022.3|205115|205025|205106.8|205016.8|7
1736993550000|2025-01-16 02:12:30|205104.5|205014.5|205110.8|205020.8|205110.8|205020.8|205104.5|205014.5|2
1736993560000|2025-01-16 02:12:40|205115.3|205025.3|205087.6|204997.6|205115.3|205025.3|205087.2|204997.2|15
1736993570000|2025-01-16 02:12:50|205089|204999|205086.6|204996.6|205090.8|205000.8|205085.2|204995.2|18
1736993580000|2025-01-16 02:13:00|205085|204995|205084.4|204994.4|205088|204998|205078.6|204988.6|17
1736993590000|2025-01-16 02:13:10|205079|204989|205083.5|204993.5|205085|204995|205079|204989|7
1736993600000|2025-01-16 02:13:20|205084|204994|205097.4|205007.4|205099.2|205009.2|205081|204991|12
1736993610000|2025-01-16 02:13:30|205099|205009|205090.4|205000.4|205099|205009|205086.8|204996.8|22
1736993620000|2025-01-16 02:13:40|205085.4|204995.4|205088.6|204998.6|205088.6|204998.6|205085.4|204995.4|7
1736993630000|2025-01-16 02:13:50|205089.8|204999.8|205087.4|204997.4|205089.8|204999.8|205082.2|204992.2|12
1736993640000|2025-01-16 02:14:00|205082.8|204992.8|205085.8|204995.8|205092.5|205002.5|205082.8|204992.8|10
1736993650000|2025-01-16 02:14:10|205087.5|204997.5|205089.3|204999.3|205089.3|204999.3|205087.5|204997.5|4
1736993660000|2025-01-16 02:14:20|205091|205001|205094.4|205004.4|205094.4|205004.4|205090.2|205000.2|7
1736993670000|2025-01-16 02:14:30|205087|204997|205089.4|204999.4|205097.2|205007.2|205085.2|204995.2|10
1736993680000|2025-01-16 02:14:40|205091.6|205001.6|205091.6|205001.6|205091.6|205001.6|205091.6|205001.6|1
1736993690000|2025-01-16 02:14:50|205085.4|204995.4|205090.3|205000.3|205090.3|205000.3|205085.4|204995.4|3
1736993700000|2025-01-16 02:15:00|205089|204999|205087.5|204997.5|205089.8|204999.8|205083.8|204993.8|5
1736993710000|2025-01-16 02:15:10|205088.8|204998.8|205082.8|204992.8|205094.3|205004.3|205082.8|204992.8|6
1736993720000|2025-01-16 02:15:20|205083.4|204993.4|205086|204996|205086.2|204996.2|205083.4|204993.4|3
1736993730000|2025-01-16 02:15:30|205088|204998|205092.9|205002.9|205098.1|205008.1|205088|204998|4
1736993740000|2025-01-16 02:15:40|205092.7|205002.7|205088.5|204998.5|205092.7|205002.7|205083.5|204993.5|3
1736993750000|2025-01-16 02:15:50|205087.9|204997.9|205089.7|204999.7|205090.7|205000.7|205087.9|204997.9|3
1736993760000|2025-01-16 02:16:00|205091.3|205001.3|205110.6|205020.6|205110.6|205020.6|205091.3|205001.3|4
1736993770000|2025-01-16 02:16:10|205108.4|205018.4|205105.8|205015.8|205108.4|205018.4|205103.6|205013.6|3
1736993780000|2025-01-16 02:16:20|205109.4|205019.4|205111.6|205021.6|205112.4|205022.4|205097.2|205007.2|10
1736993790000|2025-01-16 02:16:30|205104.2|205014.2|205109.4|205019.4|205109.8|205019.8|205103.8|205013.8|5
1736993800000|2025-01-16 02:16:40|205105.8|205015.8|205107.5|205017.5|205107.5|205017.5|205105.8|205015.8|3
1736993810000|2025-01-16 02:16:50|205109.5|205019.5|205106.3|205016.3|205113.9|205023.9|205102.5|205012.5|9
1736993820000|2025-01-16 02:17:00|205107.1|205017.1|205107|205017|205111.1|205021.1|205107|205017|4
1736993830000|2025-01-16 02:17:10|205107.8|205017.8|205110|205020|205114.9|205024.9|205107.8|205017.8|6
1736993840000|2025-01-16 02:17:20|205112.4|205022.4|205112.4|205022.4|205112.4|205022.4|205112.4|205022.4|1
1736993850000|2025-01-16 02:17:30|205114.4|205024.4|205110.3|205020.3|205114.4|205024.4|205110.3|205020.3|3
1736993860000|2025-01-16 02:17:40|205111.6|205021.6|205117.2|205027.2|205117.7|205027.7|205110.8|205020.8|6
1736993870000|2025-01-16 02:17:50|205115.9|205025.9|205116.8|205026.8|205116.8|205026.8|205111.8|205021.8|4
1736993880000|2025-01-16 02:18:00|205114.5|205024.5|205121.1|205031.1|205123.9|205033.9|205112|205022|5
1736993890000|2025-01-16 02:18:10|205124.5|205034.5|205111.7|205021.7|205124.5|205034.5|205111.7|205021.7|10
1736993900000|2025-01-16 02:18:20|205112|205022|205115.1|205025.1|205115.1|205025.1|205112|205022|3
1736993910000|2025-01-16 02:18:30|205116.6|205026.6|205117.9|205027.9|205118.4|205028.4|205116.6|205026.6|3
1736993920000|2025-01-16 02:18:40|205118.4|205028.4|205108.5|205018.5|205118.6|205028.6|205108.5|205018.5|5
1736993930000|2025-01-16 02:18:50|205114.3|205024.3|205119.9|205029.9|205122.1|205032.1|205111.7|205021.7|9
1736993950000|2025-01-16 02:19:10|205120.9|205030.9|205120.2|205030.2|205122.5|205032.5|205120.2|205030.2|4
1736993960000|2025-01-16 02:19:20|205120.1|205030.1|205108.5|205018.5|205120.2|205030.2|205108|205018|9
1736993970000|2025-01-16 02:19:30|205115.8|205025.8|205109.8|205019.8|205115.8|205025.8|205109.3|205019.3|8
1736993980000|2025-01-16 02:19:40|205115.8|205025.8|205109.3|205019.3|205115.8|205025.8|205108.5|205018.5|10
1736993990000|2025-01-16 02:19:50|205108|205018|205108|205018|205108|205018|205108|205018|1
1736994000000|2025-01-16 02:20:00|205109|205019|205116.3|205026.3|205118.3|205028.3|205105.3|205015.3|9
1736994010000|2025-01-16 02:20:10|205118.3|205028.3|205117.5|205027.5|205119.5|205029.5|205116.5|205026.5|10
1736994020000|2025-01-16 02:20:20|205115.3|205025.3|205113.6|205023.6|205115.3|205025.3|205110.2|205020.2|6
1736994030000|2025-01-16 02:20:30|205114.9|205024.9|205113.6|205023.6|205115.9|205025.9|205111.4|205021.4|5
1736994040000|2025-01-16 02:20:40|205111.1|205021.1|205118.4|205028.4|205121.8|205031.8|205111.1|205021.1|9
1736994050000|2025-01-16 02:20:50|205123.1|205033.1|205111.2|205021.2|205123.1|205033.1|205110.7|205020.7|13
1736994060000|2025-01-16 02:21:00|205111|205021|205116.7|205026.7|205125.3|205035.3|205111|205021|21
1736994070000|2025-01-16 02:21:10|205117.2|205027.2|205112.7|205022.7|205117.3|205027.3|205107.8|205017.8|5
1736994080000|2025-01-16 02:21:20|205115.3|205025.3|205109.4|205019.4|205121|205031|205106.9|205016.9|15
1736994090000|2025-01-16 02:21:30|205105.2|205015.2|205115.4|205025.4|205117.1|205027.1|205105.2|205015.2|8
1736994100000|2025-01-16 02:21:40|205116.4|205026.4|205112.4|205022.4|205116.4|205026.4|205112.4|205022.4|4
1736994120000|2025-01-16 02:22:00|205114.8|205024.8|205116.3|205026.3|205119.6|205029.6|205114.8|205024.8|5
1736994130000|2025-01-16 02:22:10|205118.9|205028.9|205120.9|205030.9|205120.9|205030.9|205117.3|205027.3|7
1736994140000|2025-01-16 02:22:20|205121.3|205031.3|205121.9|205031.9|205121.9|205031.9|205120.9|205030.9|6
1736994150000|2025-01-16 02:22:30|205121.6|205031.6|205121.3|205031.3|205121.6|205031.6|205121.1|205031.1|11
1736994160000|2025-01-16 02:22:40|205121.6|205031.6|205122|205032|205129.7|205039.7|205121.3|205031.3|11
1736994170000|2025-01-16 02:22:50|205121.4|205031.4|205122.3|205032.3|205122.3|205032.3|205120.2|205030.2|4
1736994180000|2025-01-16 02:23:00|205122.5|205032.5|205115.2|205025.2|205122.5|205032.5|205113|205023|13
1736994190000|2025-01-16 02:23:10|205117.1|205027.1|205123.7|205033.7|205123.7|205033.7|205116.8|205026.8|10
1736994200000|2025-01-16 02:23:20|205121.4|205031.4|205120.7|205030.7|205121.4|205031.4|205120.7|205030.7|3
1736994210000|2025-01-16 02:23:30|205121.1|205031.1|205119.4|205029.4|205121.1|205031.1|205113.7|205023.7|8
1736994220000|2025-01-16 02:23:40|205120.4|205030.4|205121.1|205031.1|205123.5|205033.5|205120.4|205030.4|5
1736994230000|2025-01-16 02:23:50|205118.7|205028.7|205120.5|205030.5|205123.3|205033.3|205118.7|205028.7|7
1736994240000|2025-01-16 02:24:00|205121|205031|205121|205031|205121|205031|205120.7|205030.7|3
1736994250000|2025-01-16 02:24:10|205120.5|205030.5|205121.1|205031.1|205121.1|205031.1|205120.5|205030.5|5
1736994260000|2025-01-16 02:24:20|205120.8|205030.8|205120.8|205030.8|205120.8|205030.8|205120.8|205030.8|1
1736994270000|2025-01-16 02:24:30|205123.8|205033.8|205109.3|205019.3|205123.8|205033.8|205107.7|205017.7|9
1736994280000|2025-01-16 02:24:40|205111.2|205021.2|205111|205021|205111.7|205021.7|205110.3|205020.3|5
1736994300000|2025-01-16 02:25:00|205109.5|205019.5|205121.7|205031.7|205124.4|205034.4|205102.1|205012.1|11
1736994310000|2025-01-16 02:25:10|205121.4|205031.4|205120.4|205030.4|205121.4|205031.4|205115.9|205025.9|9
1736994320000|2025-01-16 02:25:20|205121.2|205031.2|205114.4|205024.4|205121.2|205031.2|205110.5|205020.5|11
1736994330000|2025-01-16 02:25:30|205115|205025|205113|205023|205115|205025|205113|205023|3
1736994340000|2025-01-16 02:25:40|205110.6|205020.6|205111.1|205021.1|205115.3|205025.3|205110.6|205020.6|8
1736994350000|2025-01-16 02:25:50|205113.3|205023.3|205113.5|205023.5|205116.7|205026.7|205113.3|205023.3|6
1736994360000|2025-01-16 02:26:00|205112.7|205022.7|205112.7|205022.7|205112.7|205022.7|205112.7|205022.7|1
1736994370000|2025-01-16 02:26:10|205112.2|205022.2|205114.9|205024.9|205117.4|205027.4|205112.2|205022.2|6
1736994380000|2025-01-16 02:26:20|205115.4|205025.4|205115.3|205025.3|205116.3|205026.3|205115.3|205025.3|4
1736994390000|2025-01-16 02:26:30|205115.9|205025.9|205112|205022|205119.6|205029.6|205109.1|205019.1|8
1736994400000|2025-01-16 02:26:40|205113.7|205023.7|205113.7|205023.7|205113.7|205023.7|205113.7|205023.7|1
1736994410000|2025-01-16 02:26:50|205112.2|205022.2|205106.9|205016.9|205112.2|205022.2|205105|205015|5
1736994420000|2025-01-16 02:27:00|205108.5|205018.5|205108.4|205018.4|205114.2|205024.2|205108.4|205018.4|4
1736994430000|2025-01-16 02:27:10|205107.6|205017.6|205108.6|205018.6|205108.6|205018.6|205107.6|205017.6|2
1736994440000|2025-01-16 02:27:20|205111|205021|205108.7|205018.7|205111|205021|205108.7|205018.7|2
1736994450000|2025-01-16 02:27:30|205111.2|205021.2|205116.7|205026.7|205116.7|205026.7|205111.2|205021.2|4
1736994460000|2025-01-16 02:27:40|205114.5|205024.5|205120.3|205030.3|205120.3|205030.3|205114|205024|5
1736994470000|2025-01-16 02:27:50|205119|205029|205117.9|205027.9|205119|205029|205116.7|205026.7|5
1736994480000|2025-01-16 02:28:00|205118.4|205028.4|205117.9|205027.9|205118.4|205028.4|205117.9|205027.9|2
1736994500000|2025-01-16 02:28:20|205121.8|205031.8|205121.8|205031.8|205121.8|205031.8|205121.8|205031.8|1
1736994520000|2025-01-16 02:28:40|205119.1|205029.1|205119.1|205029.1|205119.1|205029.1|205119.1|205029.1|1
1736994530000|2025-01-16 02:28:50|205119.6|205029.6|205123.2|205033.2|205123.2|205033.2|205115.3|205025.3|5
1736994540000|2025-01-16 02:29:00|205122.7|205032.7|205121.4|205031.4|205122.7|205032.7|205120.4|205030.4|5
1736994550000|2025-01-16 02:29:10|205116.9|205026.9|205122.5|205032.5|205125|205035|205116.9|205026.9|6
1736994570000|2025-01-16 02:29:30|205122.3|205032.3|205122.3|205032.3|205122.3|205032.3|205122.3|205032.3|1
1736994580000|2025-01-16 02:29:40|205125.5|205035.5|205125.5|205035.5|205125.5|205035.5|205125.5|205035.5|1
1736994600000|2025-01-16 02:30:00|205124|205034|205124|205034|205124|205034|205124|205034|1
1736994610000|2025-01-16 02:30:10|205124.5|205034.5|205121.7|205031.7|205124.5|205034.5|205121.7|205031.7|3
1736994620000|2025-01-16 02:30:20|205121.9|205031.9|205112.5|205022.5|205121.9|205031.9|205110|205020|7
1736994630000|2025-01-16 02:30:30|205111.9|205021.9|205112.7|205022.7|205116.9|205026.9|205109.4|205019.4|5
1736994640000|2025-01-16 02:30:40|205108.1|205018.1|205116|205026|205119.8|205029.8|205108.1|205018.1|9
1736994650000|2025-01-16 02:30:50|205117.3|205027.3|205111.5|205021.5|205118.3|205028.3|205111.5|205021.5|8
1736994660000|2025-01-16 02:31:00|205110.2|205020.2|205098.7|205008.7|205110.2|205020.2|205098.7|205008.7|4
1736994670000|2025-01-16 02:31:10|205096.8|205006.8|205099.3|205009.3|205099.3|205009.3|205096|205006|3
1736994690000|2025-01-16 02:31:30|205101.7|205011.7|205105.5|205015.5|205108.4|205018.4|205101.7|205011.7|4
1736994720000|2025-01-16 02:32:00|205106.3|205016.3|205106.3|205016.3|205106.3|205016.3|205106.3|205016.3|1
1736994730000|2025-01-16 02:32:10|205107.8|205017.8|205106.8|205016.8|205107.8|205017.8|205106.8|205016.8|2
1736994740000|2025-01-16 02:32:20|205104.8|205014.8|205099.9|205009.9|205104.8|205014.8|205099.9|205009.9|3
1736994750000|2025-01-16 02:32:30|205097.2|205007.2|205062.7|204972.7|205097.2|205007.2|205053.3|204963.3|8
1736994760000|2025-01-16 02:32:40|205062.9|204972.9|205069.2|204979.2|205069.2|204979.2|205058.7|204968.7|12
1736994770000|2025-01-16 02:32:50|205069|204979|205072.3|204982.3|205074.7|204984.7|205069|204979|6
1736994780000|2025-01-16 02:33:00|205072.1|204982.1|205073.8|204983.8|205076.4|204986.4|205072.1|204982.1|5
1736994790000|2025-01-16 02:33:10|205073.6|204983.6|205071.5|204981.5|205073.6|204983.6|205071.5|204981.5|3
1736994800000|2025-01-16 02:33:20|205071.6|204981.6|205069.1|204979.1|205075.8|204985.8|205069.1|204979.1|5
1736994810000|2025-01-16 02:33:30|205069.9|204979.9|205070.8|204980.8|205070.8|204980.8|205068.9|204978.9|5
1736994820000|2025-01-16 02:33:40|205075.9|204985.9|205090.1|205000.1|205090.1|205000.1|205075.9|204985.9|2
1736994830000|2025-01-16 02:33:50|205091.8|205001.8|205095.9|205005.9|205098.9|205008.9|205091.8|205001.8|16
1736994840000|2025-01-16 02:34:00|205094.9|205004.9|205096.6|205006.6|205098.9|205008.9|205094.9|205004.9|5
1736994850000|2025-01-16 02:34:10|205100.5|205010.5|205099.8|205009.8|205100.5|205010.5|205099.8|205009.8|2
1736994860000|2025-01-16 02:34:20|205104|205014|205092.3|205002.3|205104|205014|205092.3|205002.3|6
1736994870000|2025-01-16 02:34:30|205092.2|205002.2|205090.3|205000.3|205092.2|205002.2|205090.3|205000.3|5
1736994880000|2025-01-16 02:34:40|205093.3|205003.3|205096.5|205006.5|205096.5|205006.5|205093.3|205003.3|2
1736994890000|2025-01-16 02:34:50|205097.1|205007.1|205097.1|205007.1|205097.1|205007.1|205097.1|205007.1|1
1736994910000|2025-01-16 02:35:10|205103.1|205013.1|205107.1|205017.1|205107.9|205017.9|205102.9|205012.9|6
1736994920000|2025-01-16 02:35:20|205103.3|205013.3|205106.1|205016.1|205106.1|205016.1|205102.5|205012.5|3
1736994930000|2025-01-16 02:35:30|205104|205014|205105.8|205015.8|205105.8|205015.8|205103.3|205013.3|3
1736994950000|2025-01-16 02:35:50|205103.6|205013.6|205106.2|205016.2|205108.6|205018.6|205103.6|205013.6|3
1736994960000|2025-01-16 02:36:00|205107|205017|205069|204979|205107|205017|205065.4|204975.4|14
1736994970000|2025-01-16 02:36:10|205069.2|204979.2|205078|204988|205078|204988|205069.2|204979.2|9
1736994980000|2025-01-16 02:36:20|205077.8|204987.8|205078|204988|205078|204988|205077.8|204987.8|2
1736994990000|2025-01-16 02:36:30|205076.6|204986.6|205076.6|204986.6|205086.2|204996.2|205075.6|204985.6|8
1736995000000|2025-01-16 02:36:40|205076.8|204986.8|205076.8|204986.8|205076.8|204986.8|205076.8|204986.8|1
1736995010000|2025-01-16 02:36:50|205077.3|204987.3|205077.3|204987.3|205077.3|204987.3|205077.3|204987.3|1
1736995020000|2025-01-16 02:37:00|205075.3|204985.3|205075.8|204985.8|205077|204987|205074|204984|7
1736995030000|2025-01-16 02:37:10|205079.5|204989.5|205095.7|205005.7|205097.5|205007.5|205079.5|204989.5|11
1736995040000|2025-01-16 02:37:20|205102.3|205012.3|205096.3|205006.3|205102.3|205012.3|205094.9|205004.9|6
1736995060000|2025-01-16 02:37:40|205098.3|205008.3|205098.3|205008.3|205098.3|205008.3|205098.3|205008.3|1
1736995070000|2025-01-16 02:37:50|205096.3|205006.3|205094|205004|205096.3|205006.3|205094|205004|2
1736995080000|2025-01-16 02:38:00|205092.5|205002.5|205088.1|204998.1|205092.5|205002.5|205088.1|204998.1|4
1736995090000|2025-01-16 02:38:10|205082.5|204992.5|205071.2|204981.2|205082.5|204992.5|205071.2|204981.2|7
1736995120000|2025-01-16 02:38:40|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|1
1736995130000|2025-01-16 02:38:50|205062|204972|205068.3|204978.3|205068.3|204978.3|205062|204972|2
1736995140000|2025-01-16 02:39:00|205069|204979|205068|204978|205069|204979|205067.8|204977.8|4
1736995170000|2025-01-16 02:39:30|205067|204977|205071.5|204981.5|205071.5|204981.5|205067|204977|4
1736995180000|2025-01-16 02:39:40|205080|204990|205071.3|204981.3|205080|204990|205067.3|204977.3|3
1736995190000|2025-01-16 02:39:50|205078.8|204988.8|205069|204979|205078.8|204988.8|205068.3|204978.3|5
1736995200000|2025-01-16 02:40:00|205072|204982|205071.4|204981.4|205072|204982|205063.9|204973.9|8
1736995210000|2025-01-16 02:40:10|205070.8|204980.8|205074|204984|205075.8|204985.8|205069.8|204979.8|5
1736995220000|2025-01-16 02:40:20|205072.4|204982.4|205072.4|204982.4|205072.4|204982.4|205072.4|204982.4|1
1736995230000|2025-01-16 02:40:30|205071.8|204981.8|205071.3|204981.3|205074.6|204984.6|205071.2|204981.2|7
1736995240000|2025-01-16 02:40:40|205069|204979|205067.1|204977.1|205074.3|204984.3|205066.2|204976.2|7
1736995250000|2025-01-16 02:40:50|205068.1|204978.1|205070.5|204980.5|205070.5|204980.5|205068.1|204978.1|2
1736995270000|2025-01-16 02:41:10|205070|204980|205070|204980|205070|204980|205070|204980|1
1736995280000|2025-01-16 02:41:20|205068|204978|205068|204978|205068|204978|205068|204978|1
1736995290000|2025-01-16 02:41:30|205075.3|204985.3|205067.8|204977.8|205075.3|204985.3|205067.8|204977.8|5
1736995300000|2025-01-16 02:41:40|205068.1|204978.1|205067.5|204977.5|205071.7|204981.7|205065.1|204975.1|5
1736995310000|2025-01-16 02:41:50|205069.3|204979.3|205072.7|204982.7|205076.1|204986.1|205069.3|204979.3|4
1736995320000|2025-01-16 02:42:00|205068.3|204978.3|205067.7|204977.7|205068.3|204978.3|205066.7|204976.7|3
1736995330000|2025-01-16 02:42:10|205067.3|204977.3|205067.3|204977.3|205067.3|204977.3|205067.3|204977.3|1
1736995350000|2025-01-16 02:42:30|205066.6|204976.6|205066.6|204976.6|205066.6|204976.6|205066.6|204976.6|1
1736995360000|2025-01-16 02:42:40|205064.8|204974.8|205054.2|204964.2|205064.8|204974.8|205053.4|204963.4|4
1736995370000|2025-01-16 02:42:50|205055|204965|205064.9|204974.9|205066.5|204976.5|205055|204965|3
1736995380000|2025-01-16 02:43:00|205064.3|204974.3|205088.1|204998.1|205090.9|205000.9|205064.3|204974.3|7
1736995390000|2025-01-16 02:43:10|205086.3|204996.3|205084.9|204994.9|205088.3|204998.3|205084.9|204994.9|6
1736995400000|2025-01-16 02:43:20|205084.7|204994.7|205083.5|204993.5|205085.5|204995.5|205083.1|204993.1|5
1736995410000|2025-01-16 02:43:30|205084.5|204994.5|205084.5|204994.5|205084.5|204994.5|205084.5|204994.5|1
1736995420000|2025-01-16 02:43:40|205084.3|204994.3|205084.8|204994.8|205087.3|204997.3|205083.5|204993.5|6
1736995430000|2025-01-16 02:43:50|205088|204998|205090.5|205000.5|205091|205001|205088|204998|5
1736995440000|2025-01-16 02:44:00|205089.5|204999.5|205093.9|205003.9|205097.1|205007.1|205089.5|204999.5|8
1736995450000|2025-01-16 02:44:10|205093.3|205003.3|205093.3|205003.3|205093.3|205003.3|205093.3|205003.3|1
1736995460000|2025-01-16 02:44:20|205092.1|205002.1|205087.9|204997.9|205092.1|205002.1|205087.3|204997.3|3
1736995470000|2025-01-16 02:44:30|205087.3|204997.3|205081.8|204991.8|205087.3|204997.3|205079|204989|3
1736995480000|2025-01-16 02:44:40|205085.3|204995.3|205085.5|204995.5|205085.5|204995.5|205085.3|204995.3|2
1736995490000|2025-01-16 02:44:50|205085.7|204995.7|205075.9|204985.9|205085.7|204995.7|205075.9|204985.9|3
1736995500000|2025-01-16 02:45:00|205082.7|204992.7|205088.3|204998.3|205088.3|204998.3|205082.7|204992.7|6
1736995520000|2025-01-16 02:45:20|205087.5|204997.5|205085.8|204995.8|205087.7|204997.7|205085.8|204995.8|6
1736995530000|2025-01-16 02:45:30|205088|204998|205094|205004|205095.5|205005.5|205088|204998|6
1736995540000|2025-01-16 02:45:40|205093.3|205003.3|205091.1|205001.1|205093.3|205003.3|205091.1|205001.1|3
1736995560000|2025-01-16 02:46:00|205091.7|205001.7|205102.6|205012.6|205102.6|205012.6|205091.7|205001.7|6
1736995570000|2025-01-16 02:46:10|205104.2|205014.2|205110.2|205020.2|205110.2|205020.2|205104.2|205014.2|2
1736995580000|2025-01-16 02:46:20|205108.6|205018.6|205109.4|205019.4|205112.2|205022.2|205107.6|205017.6|4
1736995590000|2025-01-16 02:46:30|205101.2|205011.2|205107.5|205017.5|205108.5|205018.5|205101.2|205011.2|7
1736995600000|2025-01-16 02:46:40|205111.3|205021.3|205110|205020|205111.3|205021.3|205108.5|205018.5|5
1736995610000|2025-01-16 02:46:50|205108.3|205018.3|205108|205018|205110|205020|205096.3|205006.3|9
1736995620000|2025-01-16 02:47:00|205103.8|205013.8|205104.3|205014.3|205106.5|205016.5|205102.1|205012.1|10
1736995630000|2025-01-16 02:47:10|205102.9|205012.9|205101.5|205011.5|205108.3|205018.3|205100.1|205010.1|9
1736995640000|2025-01-16 02:47:20|205104.5|205014.5|205100.3|205010.3|205104.5|205014.5|205100.1|205010.1|12
1736995650000|2025-01-16 02:47:30|205100.8|205010.8|205103|205013|205103.3|205013.3|205099.3|205009.3|8
1736995660000|2025-01-16 02:47:40|205101.3|205011.3|205103|205013|205103|205013|205099|205009|6
1736995670000|2025-01-16 02:47:50|205101.5|205011.5|205108.7|205018.7|205108.7|205018.7|205101.5|205011.5|12
1736995680000|2025-01-16 02:48:00|205108.1|205018.1|205103.1|205013.1|205108.1|205018.1|205101.9|205011.9|11
1736995690000|2025-01-16 02:48:10|205102.3|205012.3|205103.5|205013.5|205103.5|205013.5|205097.1|205007.1|6
1736995700000|2025-01-16 02:48:20|205098.1|205008.1|205096.3|205006.3|205098.1|205008.1|205096.3|205006.3|2
1736995710000|2025-01-16 02:48:30|205095|205005|205095|205005|205095|205005|205095|205005|1
1736995730000|2025-01-16 02:48:50|205095.6|205005.6|205105.4|205015.4|205106.6|205016.6|205095.6|205005.6|4
1736995740000|2025-01-16 02:49:00|205103.6|205013.6|205088.3|204998.3|205103.6|205013.6|205071.4|204981.4|12
1736995750000|2025-01-16 02:49:10|205087.7|204997.7|205078.6|204988.6|205087.7|204997.7|205077.4|204987.4|27
1736995760000|2025-01-16 02:49:20|205084|204994|205085.8|204995.8|205085.8|204995.8|205059.1|204969.1|13
1736995770000|2025-01-16 02:49:30|205083.6|204993.6|205083.2|204993.2|205084.2|204994.2|205082|204992|13
1736995780000|2025-01-16 02:49:40|205081.6|204991.6|205082.6|204992.6|205082.8|204992.8|205080.2|204990.2|9
1736995790000|2025-01-16 02:49:50|205080.8|204990.8|205084.4|204994.4|205085.8|204995.8|205080.8|204990.8|11
1736995800000|2025-01-16 02:50:00|205083.5|204993.5|205079.8|204989.8|205083.8|204993.8|205079.8|204989.8|3
1736995810000|2025-01-16 02:50:10|205082.5|204992.5|205083.8|204993.8|205088.3|204998.3|205082.5|204992.5|9
1736995820000|2025-01-16 02:50:20|205087.3|204997.3|205081.9|204991.9|205087.3|204997.3|205081.9|204991.9|13
1736995830000|2025-01-16 02:50:30|205080.5|204990.5|205091.4|205001.4|205098.8|205008.8|205080.5|204990.5|15
1736995840000|2025-01-16 02:50:40|205096.6|205006.6|205095.4|205005.4|205096.6|205006.6|205092.6|205002.6|13
1736995850000|2025-01-16 02:50:50|205092.8|205002.8|205093.8|205003.8|205093.8|205003.8|205092.8|205002.8|2
1736995860000|2025-01-16 02:51:00|205100.8|205010.8|205107.1|205017.1|205110.3|205020.3|205100.8|205010.8|8
1736995870000|2025-01-16 02:51:10|205110.9|205020.9|205107.9|205017.9|205112.7|205022.7|205107.9|205017.9|4
1736995880000|2025-01-16 02:51:20|205105.9|205015.9|205105.3|205015.3|205105.9|205015.9|205105.3|205015.3|2
1736995890000|2025-01-16 02:51:30|205102.6|205012.6|205105.6|205015.6|205107|205017|205098.8|205008.8|9
1736995900000|2025-01-16 02:51:40|205109|205019|205113.5|205023.5|205115.9|205025.9|205109|205019|5
1736995910000|2025-01-16 02:51:50|205115.5|205025.5|205108.7|205018.7|205119.5|205029.5|205108.7|205018.7|6
1736995920000|2025-01-16 02:52:00|205111.3|205021.3|205108.3|205018.3|205111.3|205021.3|205108.3|205018.3|2
1736995930000|2025-01-16 02:52:10|205106.7|205016.7|205116.8|205026.8|205117|205027|205106.7|205016.7|9
1736995940000|2025-01-16 02:52:20|205107.8|205017.8|205113.3|205023.3|205117|205027|205107.8|205017.8|5
1736995950000|2025-01-16 02:52:30|205111|205021|205113.5|205023.5|205113.5|205023.5|205108.3|205018.3|4
1736995960000|2025-01-16 02:52:40|205112.5|205022.5|205112.1|205022.1|205114.3|205024.3|205112.1|205022.1|3
1736995970000|2025-01-16 02:52:50|205108.7|205018.7|205105.9|205015.9|205108.7|205018.7|205101.7|205011.7|5
1736995990000|2025-01-16 02:53:10|205105.3|205015.3|205105.3|205015.3|205105.3|205015.3|205105.3|205015.3|1
1736996000000|2025-01-16 02:53:20|205104|205014|205111.5|205021.5|205111.5|205021.5|205104|205014|2
1736996010000|2025-01-16 02:53:30|205103.8|205013.8|205108.6|205018.6|205109.8|205019.8|205103.8|205013.8|3
1736996040000|2025-01-16 02:54:00|205110|205020|205110|205020|205110|205020|205110|205020|1
1736996050000|2025-01-16 02:54:10|205110.8|205020.8|205126.5|205036.5|205127.7|205037.7|205110.8|205020.8|13
1736996070000|2025-01-16 02:54:30|205126.1|205036.1|205126.1|205036.1|205126.1|205036.1|205126.1|205036.1|1
1736996080000|2025-01-16 02:54:40|205128.8|205038.8|205127.8|205037.8|205129.3|205039.3|205122.5|205032.5|5
1736996090000|2025-01-16 02:54:50|205122|205032|205125.5|205035.5|205127|205037|205122|205032|4
1736996100000|2025-01-16 02:55:00|205123|205033|205130.3|205040.3|205130.3|205040.3|205123|205033|6
1736996110000|2025-01-16 02:55:10|205126.1|205036.1|205120.4|205030.4|205126.1|205036.1|205120.4|205030.4|4
1736996130000|2025-01-16 02:55:30|205122.4|205032.4|205122.4|205032.4|205122.4|205032.4|205122.4|205032.4|1
1736996140000|2025-01-16 02:55:40|205124|205034|205121.5|205031.5|205128.3|205038.3|205121.5|205031.5|3
1736996160000|2025-01-16 02:56:00|205123.3|205033.3|205126.5|205036.5|205127.3|205037.3|205123.3|205033.3|7
1736996170000|2025-01-16 02:56:10|205126.3|205036.3|205129|205039|205131.8|205041.8|205121.3|205031.3|7
1736996180000|2025-01-16 02:56:20|205124.8|205034.8|205124.4|205034.4|205124.8|205034.8|205124.4|205034.4|2
1736996190000|2025-01-16 02:56:30|205124.2|205034.2|205124.8|205034.8|205124.8|205034.8|205124.2|205034.2|2
1736996200000|2025-01-16 02:56:40|205124.4|205034.4|205123|205033|205127.8|205037.8|205123|205033|5
1736996210000|2025-01-16 02:56:50|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|1
1736996230000|2025-01-16 02:57:10|205121.7|205031.7|205128.3|205038.3|205131.1|205041.1|205121.7|205031.7|8
1736996240000|2025-01-16 02:57:20|205124.3|205034.3|205124.1|205034.1|205127.5|205037.5|205124.1|205034.1|6
1736996250000|2025-01-16 02:57:30|205127.3|205037.3|205128.1|205038.1|205128.1|205038.1|205124.1|205034.1|8
1736996260000|2025-01-16 02:57:40|205127.7|205037.7|205125.5|205035.5|205127.7|205037.7|205124.7|205034.7|4
1736996270000|2025-01-16 02:57:50|205125|205035|205125|205035|205125|205035|205125|205035|1
1736996290000|2025-01-16 02:58:10|205126|205036|205120.4|205030.4|205126|205036|205120.2|205030.2|7
1736996300000|2025-01-16 02:58:20|205115.4|205025.4|205120.6|205030.6|205120.6|205030.6|205115.4|205025.4|2
1736996310000|2025-01-16 02:58:30|205119.2|205029.2|205124.1|205034.1|205124.1|205034.1|205118.2|205028.2|7
1736996330000|2025-01-16 02:58:50|205122.4|205032.4|205122.4|205032.4|205122.4|205032.4|205122.4|205032.4|1
1736996340000|2025-01-16 02:59:00|205116.9|205026.9|205118.6|205028.6|205120.9|205030.9|205116.9|205026.9|3
1736996350000|2025-01-16 02:59:10|205115.1|205025.1|205118.8|205028.8|205118.8|205028.8|205113.4|205023.4|4
1736996360000|2025-01-16 02:59:20|205113.4|205023.4|205117.9|205027.9|205117.9|205027.9|205111.9|205021.9|5
1736996370000|2025-01-16 02:59:30|205117.6|205027.6|205120|205030|205120.6|205030.6|205117.6|205027.6|3
1736996380000|2025-01-16 02:59:40|205118.4|205028.4|205117.6|205027.6|205118.4|205028.4|205112.2|205022.2|5
1736996390000|2025-01-16 02:59:50|205112.7|205022.7|205122.3|205032.3|205123.8|205033.8|205112.7|205022.7|6
1736996400000|2025-01-16 03:00:00|205121.7|205031.7|205119.8|205029.8|205121.7|205031.7|205118.6|205028.6|9
1736996410000|2025-01-16 03:00:10|205118|205028|205121.4|205031.4|205122.8|205032.8|205117.9|205027.9|7
1736996420000|2025-01-16 03:00:20|205116.1|205026.1|205116.6|205026.6|205120.6|205030.6|205111.1|205021.1|8
1736996430000|2025-01-16 03:00:30|205115.2|205025.2|205115.2|205025.2|205115.2|205025.2|205115.2|205025.2|1
1736996440000|2025-01-16 03:00:40|205116.7|205026.7|205121.9|205031.9|205122.9|205032.9|205116.7|205026.7|7
1736996450000|2025-01-16 03:00:50|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|1
1736996460000|2025-01-16 03:01:00|205124.1|205034.1|205121.7|205031.7|205124.1|205034.1|205121.7|205031.7|7
1736996470000|2025-01-16 03:01:10|205122.5|205032.5|205120.4|205030.4|205125.8|205035.8|205120.4|205030.4|8
1736996480000|2025-01-16 03:01:20|205122.5|205032.5|205120.1|205030.1|205122.7|205032.7|205120.1|205030.1|5
1736996490000|2025-01-16 03:01:30|205120|205030|205120.7|205030.7|205120.7|205030.7|205120|205030|2
1736996500000|2025-01-16 03:01:40|205121.5|205031.5|205121.1|205031.1|205121.5|205031.5|205121.1|205031.1|2
1736996510000|2025-01-16 03:01:50|205123.5|205033.5|205123.5|205033.5|205123.5|205033.5|205123.5|205033.5|1
1736996520000|2025-01-16 03:02:00|205125|205035|205125|205035|205127.5|205037.5|205125|205035|5
1736996530000|2025-01-16 03:02:10|205124.5|205034.5|205121.3|205031.3|205124.5|205034.5|205121.3|205031.3|4
1736996550000|2025-01-16 03:02:30|205116.5|205026.5|205116.5|205026.5|205116.5|205026.5|205116.5|205026.5|1
1736996560000|2025-01-16 03:02:40|205118.8|205028.8|205121.7|205031.7|205121.7|205031.7|205118.8|205028.8|2
1736996570000|2025-01-16 03:02:50|205122.8|205032.8|205124.5|205034.5|205126|205036|205122.8|205032.8|3
1736996580000|2025-01-16 03:03:00|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|205123.8|205033.8|1
1736996590000|2025-01-16 03:03:10|205121.4|205031.4|205116.3|205026.3|205121.4|205031.4|205112.5|205022.5|5
1736996600000|2025-01-16 03:03:20|205116.9|205026.9|205116.1|205026.1|205116.9|205026.9|205115.5|205025.5|3
1736996620000|2025-01-16 03:03:40|205116|205026|205118.9|205028.9|205120.3|205030.3|205116|205026|5
1736996640000|2025-01-16 03:04:00|205120.5|205030.5|205121.8|205031.8|205122.3|205032.3|205116.1|205026.1|7
1736996650000|2025-01-16 03:04:10|205120.2|205030.2|205120.2|205030.2|205120.2|205030.2|205120.2|205030.2|1
1736996670000|2025-01-16 03:04:30|205120|205030|205115.3|205025.3|205120|205030|205115.3|205025.3|2
1736996680000|2025-01-16 03:04:40|205115.8|205025.8|205122.9|205032.9|205122.9|205032.9|205115.8|205025.8|6
1736996690000|2025-01-16 03:04:50|205121.5|205031.5|205119.4|205029.4|205121.7|205031.7|205116.3|205026.3|6
1736996710000|2025-01-16 03:05:10|205119.2|205029.2|205119.2|205029.2|205119.2|205029.2|205117.8|205027.8|3
1736996720000|2025-01-16 03:05:20|205117.4|205027.4|205089|204999|205117.4|205027.4|205087.9|204997.9|5
1736996730000|2025-01-16 03:05:30|205089.7|204999.7|205091.2|205001.2|205093.2|205003.2|205089.7|204999.7|3
1736996740000|2025-01-16 03:05:40|205093.2|205003.2|205097|205007|205101.7|205011.7|205093.2|205003.2|7
1736996750000|2025-01-16 03:05:50|205097.2|205007.2|205097.1|205007.1|205097.2|205007.2|205097.1|205007.1|2
1736996760000|2025-01-16 03:06:00|205095.8|205005.8|205105.2|205015.2|205105.2|205015.2|205095.8|205005.8|7
1736996770000|2025-01-16 03:06:10|205107.6|205017.6|205110.7|205020.7|205111.3|205021.3|205106.7|205016.7|9
1736996780000|2025-01-16 03:06:20|205109.9|205019.9|205109.6|205019.6|205109.9|205019.9|205109.1|205019.1|4
1736996800000|2025-01-16 03:06:40|205107.7|205017.7|205107.3|205017.3|205109.3|205019.3|205107.3|205017.3|6
1736996820000|2025-01-16 03:07:00|205108.9|205018.9|205108.9|205018.9|205108.9|205018.9|205108.9|205018.9|1
1736996830000|2025-01-16 03:07:10|205107.5|205017.5|205105.1|205015.1|205107.5|205017.5|205105.1|205015.1|2
1736996840000|2025-01-16 03:07:20|205103.7|205013.7|205084.2|204994.2|205103.7|205013.7|205078.2|204988.2|5
1736996850000|2025-01-16 03:07:30|205083.4|204993.4|205081.7|204991.7|205083.4|204993.4|205081.7|204991.7|2
1736996860000|2025-01-16 03:07:40|205080.8|204990.8|205067.7|204977.7|205080.8|204990.8|205066.6|204976.6|5
1736996870000|2025-01-16 03:07:50|205068.4|204978.4|205068.1|204978.1|205069.9|204979.9|205068.1|204978.1|4
1736996880000|2025-01-16 03:08:00|205068.2|204978.2|205065.4|204975.4|205069.7|204979.7|205065.4|204975.4|5
1736996890000|2025-01-16 03:08:10|205065|204975|205074.1|204984.1|205074.1|204984.1|205065|204975|2
1736996900000|2025-01-16 03:08:20|205070.3|204980.3|205069|204979|205070.3|204980.3|205069|204979|2
1736996910000|2025-01-16 03:08:30|205068.4|204978.4|205068.4|204978.4|205068.4|204978.4|205068.4|204978.4|1
1736996920000|2025-01-16 03:08:40|205068.2|204978.2|205068.4|204978.4|205068.4|204978.4|205068.2|204978.2|2
1736996930000|2025-01-16 03:08:50|205067.2|204977.2|205067.3|204977.3|205067.3|204977.3|205067.2|204977.2|2
1736996950000|2025-01-16 03:09:10|205068.6|204978.6|205070.6|204980.6|205071.9|204981.9|205068.6|204978.6|3
1736996960000|2025-01-16 03:09:20|205071.2|204981.2|205064.9|204974.9|205073.9|204983.9|205064.9|204974.9|7
1736996970000|2025-01-16 03:09:30|205067.3|204977.3|205060.7|204970.7|205067.3|204977.3|205060.7|204970.7|3
1736996980000|2025-01-16 03:09:40|205063.3|204973.3|205067.5|204977.5|205067.5|204977.5|205063.3|204973.3|2
1736996990000|2025-01-16 03:09:50|205067.9|204977.9|205068.3|204978.3|205068.3|204978.3|205067.9|204977.9|2
1736997000000|2025-01-16 03:10:00|205064.8|204974.8|205063.5|204973.5|205064.8|204974.8|205063.5|204973.5|2
1736997020000|2025-01-16 03:10:20|205064.6|204974.6|205064.6|204974.6|205064.6|204974.6|205064.6|204974.6|1
1736997050000|2025-01-16 03:10:50|205063.5|204973.5|205067.5|204977.5|205068.1|204978.1|205063.5|204973.5|3
1736997060000|2025-01-16 03:11:00|205068.9|204978.9|205069.4|204979.4|205072.3|204982.3|205068.9|204978.9|3
1736997080000|2025-01-16 03:11:20|205071.8|204981.8|205078.8|204988.8|205087.3|204997.3|205071.8|204981.8|8
1736997090000|2025-01-16 03:11:30|205078.6|204988.6|205080.6|204990.6|205081.9|204991.9|205078.5|204988.5|5
1736997100000|2025-01-16 03:11:40|205081.9|204991.9|205085.4|204995.4|205086.5|204996.5|205081.9|204991.9|3
1736997110000|2025-01-16 03:11:50|205084.3|204994.3|205082|204992|205089.9|204999.9|205079.8|204989.8|6
1736997120000|2025-01-16 03:12:00|205082.2|204992.2|205082.2|204992.2|205082.2|204992.2|205082.2|204992.2|1
1736997140000|2025-01-16 03:12:20|205083.2|204993.2|205081.9|204991.9|205083.2|204993.2|205081.9|204991.9|2
1736997150000|2025-01-16 03:12:30|205082|204992|205073.9|204983.9|205082|204992|205073.9|204983.9|5
1736997160000|2025-01-16 03:12:40|205076|204986|205085.9|204995.9|205091.7|205001.7|205076|204986|9
1736997170000|2025-01-16 03:12:50|205087.3|204997.3|205089.8|204999.8|205094.8|205004.8|205087.3|204997.3|7
1736997180000|2025-01-16 03:13:00|205090.4|205000.4|205090.8|205000.8|205090.8|205000.8|205090.4|205000.4|2
1736997190000|2025-01-16 03:13:10|205089.4|204999.4|205085.6|204995.6|205089.4|204999.4|205085.6|204995.6|2
1736997200000|2025-01-16 03:13:20|205081.8|204991.8|205080.9|204990.9|205081.8|204991.8|205080.9|204990.9|2
1736997210000|2025-01-16 03:13:30|205080.1|204990.1|205078.6|204988.6|205080.1|204990.1|205078.6|204988.6|2
1736997230000|2025-01-16 03:13:50|205078.4|204988.4|205077.6|204987.6|205078.4|204988.4|205077.4|204987.4|3
1736997250000|2025-01-16 03:14:10|205078.3|204988.3|205080.2|204990.2|205080.3|204990.3|205078.3|204988.3|3
1736997260000|2025-01-16 03:14:20|205079|204989|205088.4|204998.4|205088.4|204998.4|205079|204989|4
1736997270000|2025-01-16 03:14:30|205087|204997|205085.6|204995.6|205087|204997|205085.6|204995.6|2
1736997280000|2025-01-16 03:14:40|205086.9|204996.9|205086.8|204996.8|205089.9|204999.9|205086.7|204996.7|8
1736997300000|2025-01-16 03:15:00|205087.1|204997.1|205094.8|205004.8|205099.2|205009.2|205087.1|204997.1|6
1736997320000|2025-01-16 03:15:20|205094.2|205004.2|205082.8|204992.8|205094.2|205004.2|205082.8|204992.8|9
1736997340000|2025-01-16 03:15:40|205082.4|204992.4|205079.4|204989.4|205082.4|204992.4|205079.4|204989.4|3
1736997350000|2025-01-16 03:15:50|205080.8|204990.8|205083.4|204993.4|205083.4|204993.4|205080.8|204990.8|3
1736997360000|2025-01-16 03:16:00|205084.4|204994.4|205083.4|204993.4|205085|204995|205083.4|204993.4|3
1736997380000|2025-01-16 03:16:20|205083.5|204993.5|205079.8|204989.8|205083.5|204993.5|205077.7|204987.7|4
1736997390000|2025-01-16 03:16:30|205083|204993|205083|204993|205083|204993|205083|204993|1
1736997400000|2025-01-16 03:16:40|205084.4|204994.4|205088.3|204998.3|205088.3|204998.3|205084.4|204994.4|4
1736997410000|2025-01-16 03:16:50|205098.7|205008.7|205099.1|205009.1|205100.6|205010.6|205094.2|205004.2|11
1736997430000|2025-01-16 03:17:10|205096.2|205006.2|205088.2|204998.2|205096.2|205006.2|205085.8|204995.8|4
1736997440000|2025-01-16 03:17:20|205087|204997|205087|204997|205087|204997|205087|204997|1
1736997450000|2025-01-16 03:17:30|205087.6|204997.6|205088.4|204998.4|205088.4|204998.4|205087.6|204997.6|2
1736997460000|2025-01-16 03:17:40|205087.2|204997.2|205087.2|204997.2|205087.2|204997.2|205087.2|204997.2|1
1736997470000|2025-01-16 03:17:50|205086.8|204996.8|205086.8|204996.8|205086.8|204996.8|205086.8|204996.8|1
1736997480000|2025-01-16 03:18:00|205089|204999|205093.5|205003.5|205093.5|205003.5|205089|204999|2
1736997490000|2025-01-16 03:18:10|205092.2|205002.2|205092.2|205002.2|205092.2|205002.2|205092.2|205002.2|1
1736997500000|2025-01-16 03:18:20|205093.7|205003.7|205106.1|205016.1|205106.1|205016.1|205093.7|205003.7|4
1736997510000|2025-01-16 03:18:30|205106.9|205016.9|205107.4|205017.4|205110.7|205020.7|205106.9|205016.9|3
1736997520000|2025-01-16 03:18:40|205109.3|205019.3|205116.5|205026.5|205125.9|205035.9|205109.3|205019.3|9
1736997530000|2025-01-16 03:18:50|205118.9|205028.9|205125.2|205035.2|205125.2|205035.2|205116.2|205026.2|17
1736997540000|2025-01-16 03:19:00|205119.2|205029.2|205147.4|205057.4|205154.6|205064.6|205119.2|205029.2|21
1736997550000|2025-01-16 03:19:10|205148.8|205058.8|205174.7|205084.7|205179.7|205089.7|205148.8|205058.8|13
1736997560000|2025-01-16 03:19:20|205174.8|205084.8|205174.8|205084.8|205177.8|205087.8|205174.8|205084.8|3
1736997570000|2025-01-16 03:19:30|205178|205088|205174.6|205084.6|205178|205088|205174.6|205084.6|3
1736997580000|2025-01-16 03:19:40|205177.6|205087.6|205174.5|205084.5|205177.6|205087.6|205174.5|205084.5|5
1736997590000|2025-01-16 03:19:50|205176.5|205086.5|205178|205088|205179.9|205089.9|205174.5|205084.5|10
1736997600000|2025-01-16 03:20:00|205177.2|205087.2|205179.2|205089.2|205180|205090|205174.9|205084.9|8
1736997610000|2025-01-16 03:20:10|205175.6|205085.6|205177.2|205087.2|205178.6|205088.6|205174.3|205084.3|9
1736997620000|2025-01-16 03:20:20|205174.6|205084.6|205164.3|205074.3|205174.6|205084.6|205157|205067|11
1736997630000|2025-01-16 03:20:30|205164.5|205074.5|205166.4|205076.4|205167.8|205077.8|205164.5|205074.5|12
1736997640000|2025-01-16 03:20:40|205167.6|205077.6|205165.1|205075.1|205168|205078|205164.4|205074.4|7
1736997650000|2025-01-16 03:20:50|205163.8|205073.8|205164.5|205074.5|205164.5|205074.5|205154.9|205064.9|14
1736997660000|2025-01-16 03:21:00|205162.1|205072.1|205167.8|205077.8|205167.8|205077.8|205159.6|205069.6|11
1736997670000|2025-01-16 03:21:10|205165.5|205075.5|205164.1|205074.1|205168.1|205078.1|205164.1|205074.1|5
1736997680000|2025-01-16 03:21:20|205164.6|205074.6|205158.5|205068.5|205164.6|205074.6|205158.5|205068.5|6
1736997690000|2025-01-16 03:21:30|205140.8|205050.8|205154.9|205064.9|205154.9|205064.9|205140.8|205050.8|13
1736997700000|2025-01-16 03:21:40|205154.6|205064.6|205149.7|205059.7|205155.4|205065.4|205149.7|205059.7|7
1736997720000|2025-01-16 03:22:00|205149|205059|205142.9|205052.9|205149|205059|205138.4|205048.4|13
1736997730000|2025-01-16 03:22:10|205139.8|205049.8|205140.1|205050.1|205146.1|205056.1|205139.8|205049.8|3
1736997740000|2025-01-16 03:22:20|205139.3|205049.3|205140.6|205050.6|205140.6|205050.6|205139.3|205049.3|3
1736997750000|2025-01-16 03:22:30|205139.8|205049.8|205145.7|205055.7|205145.7|205055.7|205139.2|205049.2|7
1736997760000|2025-01-16 03:22:40|205139.3|205049.3|205148.3|205058.3|205148.5|205058.5|205139.3|205049.3|5
1736997770000|2025-01-16 03:22:50|205147.2|205057.2|205148.2|205058.2|205148.2|205058.2|205147.2|205057.2|2
1736997780000|2025-01-16 03:23:00|205145.8|205055.8|205149.9|205059.9|205150.3|205060.3|205145.8|205055.8|5
1736997790000|2025-01-16 03:23:10|205148.3|205058.3|205148.6|205058.6|205151.8|205061.8|205148.3|205058.3|4
1736997800000|2025-01-16 03:23:20|205148.8|205058.8|205148.8|205058.8|205148.8|205058.8|205148.8|205058.8|1
1736997810000|2025-01-16 03:23:30|205147.6|205057.6|205146.5|205056.5|205149.9|205059.9|205142.8|205052.8|5
1736997820000|2025-01-16 03:23:40|205145.3|205055.3|205146|205056|205146|205056|205144.5|205054.5|4
1736997840000|2025-01-16 03:24:00|205144|205054|205151|205061|205151|205061|205144|205054|5
1736997850000|2025-01-16 03:24:10|205148.9|205058.9|205151|205061|205152.2|205062.2|205148.2|205058.2|5
1736997860000|2025-01-16 03:24:20|205148|205058|205139.5|205049.5|205148|205058|205139.2|205049.2|7
1736997870000|2025-01-16 03:24:30|205144.6|205054.6|205147|205057|205147|205057|205139.5|205049.5|6
1736997880000|2025-01-16 03:24:40|205141.5|205051.5|205141.3|205051.3|205141.5|205051.5|205135.1|205045.1|8
1736997890000|2025-01-16 03:24:50|205136.3|205046.3|205138.6|205048.6|205140.7|205050.7|205133.2|205043.2|12
1736997900000|2025-01-16 03:25:00|205138|205048|205138.3|205048.3|205139.7|205049.7|205133.6|205043.6|9
1736997910000|2025-01-16 03:25:10|205139|205049|205136|205046|205139|205049|205136|205046|2
1736997920000|2025-01-16 03:25:20|205134.1|205044.1|205129.7|205039.7|205134.1|205044.1|205128.9|205038.9|3
1736997930000|2025-01-16 03:25:30|205130.3|205040.3|205130.3|205040.3|205130.3|205040.3|205130.3|205040.3|1
1736997960000|2025-01-16 03:26:00|205130.8|205040.8|205138|205048|205141.2|205051.2|205130.8|205040.8|5
1736997980000|2025-01-16 03:26:20|205140.3|205050.3|205140.7|205050.7|205142|205052|205138|205048|10
1736997990000|2025-01-16 03:26:30|205139.1|205049.1|205135.9|205045.9|205139.4|205049.4|205135.9|205045.9|5
1736998000000|2025-01-16 03:26:40|205136.9|205046.9|205138.7|205048.7|205144.7|205054.7|205136.9|205046.9|4
1736998030000|2025-01-16 03:27:10|205138.5|205048.5|205140.1|205050.1|205142.7|205052.7|205136|205046|9
1736998040000|2025-01-16 03:27:20|205137.7|205047.7|205139.7|205049.7|205140.7|205050.7|205137.7|205047.7|3
1736998050000|2025-01-16 03:27:30|205139.8|205049.8|205145.8|205055.8|205149.6|205059.6|205139.8|205049.8|7
1736998060000|2025-01-16 03:27:40|205150.5|205060.5|205148.2|205058.2|205152.3|205062.3|205145.8|205055.8|6
1736998070000|2025-01-16 03:27:50|205149.6|205059.6|205156.6|205066.6|205156.6|205066.6|205146.6|205056.6|8
1736998080000|2025-01-16 03:28:00|205159.9|205069.9|205158.8|205068.8|205159.9|205069.9|205158.8|205068.8|2
1736998090000|2025-01-16 03:28:10|205157.3|205067.3|205157.3|205067.3|205157.3|205067.3|205157.3|205067.3|1
1736998100000|2025-01-16 03:28:20|205159.5|205069.5|205159.5|205069.5|205159.5|205069.5|205159.5|205069.5|1
1736998120000|2025-01-16 03:28:40|205157.9|205067.9|205157.9|205067.9|205157.9|205067.9|205157.9|205067.9|1
1736998130000|2025-01-16 03:28:50|205155.6|205065.6|205153.2|205063.2|205155.6|205065.6|205153.2|205063.2|2
1736998140000|2025-01-16 03:29:00|205152.6|205062.6|205149|205059|205156.3|205066.3|205149|205059|14
1736998160000|2025-01-16 03:29:20|205151.2|205061.2|205148.5|205058.5|205154.3|205064.3|205148.5|205058.5|4
1736998170000|2025-01-16 03:29:30|205147.9|205057.9|205147.1|205057.1|205147.9|205057.9|205147.1|205057.1|2
1736998180000|2025-01-16 03:29:40|205148.7|205058.7|205150.7|205060.7|205150.7|205060.7|205148.7|205058.7|2
1736998190000|2025-01-16 03:29:50|205149|205059|205148.6|205058.6|205152.1|205062.1|205148.6|205058.6|3
1736998200000|2025-01-16 03:30:00|205148.9|205058.9|205133.5|205043.5|205150.6|205060.6|205133.5|205043.5|10
1736998210000|2025-01-16 03:30:10|205097.4|205007.4|205107|205017|205110.3|205020.3|205097.4|205007.4|11
1736998220000|2025-01-16 03:30:20|205104.5|205014.5|205107.2|205017.2|205108.3|205018.3|205095.2|205005.2|12
1736998230000|2025-01-16 03:30:30|205100.4|205010.4|205107.8|205017.8|205111.3|205021.3|205100.4|205010.4|13
1736998250000|2025-01-16 03:30:50|205107.6|205017.6|205108.4|205018.4|205108.4|205018.4|205107.6|205017.6|2
1736998260000|2025-01-16 03:31:00|205109|205019|205108.9|205018.9|205109.8|205019.8|205102.9|205012.9|8
1736998270000|2025-01-16 03:31:10|205112.9|205022.9|205121.6|205031.6|205123.2|205033.2|205103.8|205013.8|10
1736998280000|2025-01-16 03:31:20|205120.6|205030.6|205120.8|205030.8|205120.8|205030.8|205119.7|205029.7|3
1736998290000|2025-01-16 03:31:30|205119.3|205029.3|205109.7|205019.7|205119.3|205029.3|205106.5|205016.5|8
1736998310000|2025-01-16 03:31:50|205110.3|205020.3|205107.8|205017.8|205110.3|205020.3|205104.1|205014.1|6
1736998330000|2025-01-16 03:32:10|205104.3|205014.3|205109.1|205019.1|205112.4|205022.4|205104.3|205014.3|9
1736998340000|2025-01-16 03:32:20|205110.4|205020.4|205107.5|205017.5|205111|205021|205104.8|205014.8|7
1736998350000|2025-01-16 03:32:30|205109.7|205019.7|205109.7|205019.7|205109.7|205019.7|205108.1|205018.1|3
1736998360000|2025-01-16 03:32:40|205104.4|205014.4|205108.5|205018.5|205109.8|205019.8|205104.4|205014.4|4
1736998370000|2025-01-16 03:32:50|205103.8|205013.8|205103.8|205013.8|205103.8|205013.8|205103.8|205013.8|1
1736998380000|2025-01-16 03:33:00|205107.1|205017.1|205110.7|205020.7|205114.2|205024.2|205107.1|205017.1|12
1736998390000|2025-01-16 03:33:10|205114|205024|205111.8|205021.8|205114.2|205024.2|205111.3|205021.3|7
1736998400000|2025-01-16 03:33:20|205114.3|205024.3|205111.2|205021.2|205114.4|205024.4|205111.2|205021.2|9
1736998410000|2025-01-16 03:33:30|205105.7|205015.7|205108.4|205018.4|205110.5|205020.5|205105.7|205015.7|6
1736998440000|2025-01-16 03:34:00|205109.9|205019.9|205108.9|205018.9|205109.9|205019.9|205107.3|205017.3|3
1736998450000|2025-01-16 03:34:10|205110.2|205020.2|205110.2|205020.2|205110.2|205020.2|205110.2|205020.2|1
1736998470000|2025-01-16 03:34:30|205111.7|205021.7|205115.7|205025.7|205115.7|205025.7|205110.8|205020.8|4
1736998480000|2025-01-16 03:34:40|205112.9|205022.9|205112|205022|205118|205028|205110.4|205020.4|12
1736998490000|2025-01-16 03:34:50|205114.8|205024.8|205112.5|205022.5|205114.8|205024.8|205112.5|205022.5|2
1736998500000|2025-01-16 03:35:00|205112.4|205022.4|205111.5|205021.5|205112.4|205022.4|205111.5|205021.5|2
1736998510000|2025-01-16 03:35:10|205109.7|205019.7|205109.2|205019.2|205111.8|205021.8|205108.2|205018.2|8
1736998520000|2025-01-16 03:35:20|205110.8|205020.8|205110.8|205020.8|205110.8|205020.8|205110.8|205020.8|1
1736998540000|2025-01-16 03:35:40|205111.3|205021.3|205108.9|205018.9|205111.3|205021.3|205108.9|205018.9|2
1736998560000|2025-01-16 03:36:00|205111.6|205021.6|205120.1|205030.1|205120.1|205030.1|205111.6|205021.6|2
1736998570000|2025-01-16 03:36:10|205119.5|205029.5|205116.5|205026.5|205119.5|205029.5|205114.1|205024.1|4
1736998580000|2025-01-16 03:36:20|205113.6|205023.6|205111.5|205021.5|205113.6|205023.6|205106.9|205016.9|8
1736998590000|2025-01-16 03:36:30|205109|205019|205113.6|205023.6|205113.6|205023.6|205109|205019|7
1736998600000|2025-01-16 03:36:40|205111.8|205021.8|205110.8|205020.8|205111.8|205021.8|205110.4|205020.4|3
1736998610000|2025-01-16 03:36:50|205110.2|205020.2|205112.8|205022.8|205112.8|205022.8|205108.4|205018.4|5
1736998620000|2025-01-16 03:37:00|205112.4|205022.4|205117.4|205027.4|205117.4|205027.4|205110.2|205020.2|5
1736998630000|2025-01-16 03:37:10|205117.2|205027.2|205118|205028|205118|205028|205117.2|205027.2|2
1736998650000|2025-01-16 03:37:30|205119.4|205029.4|205117.1|205027.1|205119.7|205029.7|205116.5|205026.5|6
1736998670000|2025-01-16 03:37:50|205117.2|205027.2|205117.2|205027.2|205117.2|205027.2|205117.2|205027.2|1
1736998680000|2025-01-16 03:38:00|205115.1|205025.1|205116.7|205026.7|205116.7|205026.7|205114.4|205024.4|3
1736998690000|2025-01-16 03:38:10|205122.7|205032.7|205114.3|205024.3|205122.7|205032.7|205111|205021|6
1736998700000|2025-01-16 03:38:20|205112.6|205022.6|205117.3|205027.3|205117.8|205027.8|205106.9|205016.9|5
1736998730000|2025-01-16 03:38:50|205116.5|205026.5|205114.3|205024.3|205116.5|205026.5|205114.3|205024.3|3
1736998740000|2025-01-16 03:39:00|205113|205023|205109.5|205019.5|205113|205023|205109.5|205019.5|2
1736998750000|2025-01-16 03:39:10|205106.7|205016.7|205109.3|205019.3|205109.3|205019.3|205106.7|205016.7|4
1736998770000|2025-01-16 03:39:30|205109|205019|205109|205019|205109|205019|205109|205019|1
1736998790000|2025-01-16 03:39:50|205107.5|205017.5|205104.7|205014.7|205107.5|205017.5|205104.7|205014.7|3
1736998800000|2025-01-16 03:40:00|205106.1|205016.1|205108.9|205018.9|205108.9|205018.9|205105.9|205015.9|4
1736998810000|2025-01-16 03:40:10|205109.3|205019.3|205110.3|205020.3|205110.3|205020.3|205109.3|205019.3|2
1736998830000|2025-01-16 03:40:30|205107.5|205017.5|205110.8|205020.8|205110.8|205020.8|205106.5|205016.5|4
1736998860000|2025-01-16 03:41:00|205115|205025|205111.4|205021.4|205115|205025|205111.4|205021.4|2
1736998870000|2025-01-16 03:41:10|205112.7|205022.7|205118.9|205028.9|205120.3|205030.3|205112.7|205022.7|3
1736998880000|2025-01-16 03:41:20|205117.3|205027.3|205113.9|205023.9|205117.3|205027.3|205113.9|205023.9|4
1736998890000|2025-01-16 03:41:30|205116.3|205026.3|205119.4|205029.4|205119.4|205029.4|205116.3|205026.3|2
1736998900000|2025-01-16 03:41:40|205116|205026|205115.4|205025.4|205116.6|205026.6|205115.4|205025.4|3
1736998910000|2025-01-16 03:41:50|205113.9|205023.9|205123.5|205033.5|205127.8|205037.8|205113.9|205023.9|4
1736998920000|2025-01-16 03:42:00|205122.1|205032.1|205122.1|205032.1|205122.1|205032.1|205122.1|205032.1|1
1736998930000|2025-01-16 03:42:10|205121.5|205031.5|205121.5|205031.5|205121.5|205031.5|205121.5|205031.5|1
1736998950000|2025-01-16 03:42:30|205122|205032|205122|205032|205122|205032|205122|205032|1
1736998960000|2025-01-16 03:42:40|205119.5|205029.5|205110.5|205020.5|205119.5|205029.5|205108.1|205018.1|4
1736998970000|2025-01-16 03:42:50|205108.7|205018.7|205104.3|205014.3|205108.7|205018.7|205104.3|205014.3|2
1736999010000|2025-01-16 03:43:30|205106.5|205016.5|205101.8|205011.8|205106.5|205016.5|205101.8|205011.8|2
1736999020000|2025-01-16 03:43:40|205102.8|205012.8|205102.8|205012.8|205102.8|205012.8|205102.8|205012.8|1
1736999030000|2025-01-16 03:43:50|205101.8|205011.8|205104.4|205014.4|205105|205015|205101.2|205011.2|5
1736999040000|2025-01-16 03:44:00|205105.6|205015.6|205110|205020|205110|205020|205105.6|205015.6|6
1736999060000|2025-01-16 03:44:20|205104.3|205014.3|205107.8|205017.8|205107.8|205017.8|205104.3|205014.3|3
1736999080000|2025-01-16 03:44:40|205108|205018|205108|205018|205108|205018|205108|205018|1
1736999090000|2025-01-16 03:44:50|205107.8|205017.8|205107.6|205017.6|205107.8|205017.8|205107.6|205017.6|2
1736999100000|2025-01-16 03:45:00|205105|205015|205105|205015|205105|205015|205105|205015|2
1736999110000|2025-01-16 03:45:10|205105|205015|205111|205021|205111|205021|205099|205009|6
1736999120000|2025-01-16 03:45:20|205110|205020|205108|205018|205111|205021|205108|205018|3
1736999130000|2025-01-16 03:45:30|205108|205018|205108|205018|205108|205018|205108|205018|2
1736999140000|2025-01-16 03:45:40|205109|205019|205104|205014|205109|205019|205102|205012|5
1736999160000|2025-01-16 03:46:00|205104|205014|205104|205014|205104|205014|205104|205014|2
1736999170000|2025-01-16 03:46:10|205107|205017|205110|205020|205110|205020|205107|205017|2
1736999180000|2025-01-16 03:46:20|205110|205020|205114|205024|205114|205024|205110|205020|3
1736999190000|2025-01-16 03:46:30|205114|205024|205114|205024|205114|205024|205114|205024|3
1736999200000|2025-01-16 03:46:40|205115|205025|205116|205026|205116|205026|205115|205025|3
1736999210000|2025-01-16 03:46:50|205117|205027|205122|205032|205130|205040|205117|205027|8
1736999220000|2025-01-16 03:47:00|205123|205033|205122|205032|205124|205034|205122|205032|4
1736999230000|2025-01-16 03:47:10|205122|205032|205118|205028|205122|205032|205117|205027|4
1736999240000|2025-01-16 03:47:20|205120|205030|205120|205030|205120|205030|205120|205030|2
1736999270000|2025-01-16 03:47:50|205121|205031|205118|205028|205126|205036|205118|205028|6
1736999280000|2025-01-16 03:48:00|205118|205028|205116|205026|205118|205028|205114|205024|6
1736999290000|2025-01-16 03:48:10|205117|205027|205116|205026|205117|205027|205116|205026|4
1736999300000|2025-01-16 03:48:20|205115|205025|205120|205030|205120|205030|205115|205025|3
1736999310000|2025-01-16 03:48:30|205120|205030|205121|205031|205121|205031|205120|205030|2
1736999320000|2025-01-16 03:48:40|205120|205030|205122|205032|205122|205032|205120|205030|2
1736999330000|2025-01-16 03:48:50|205121|205031|205121|205031|205121|205031|205121|205031|1
1736999350000|2025-01-16 03:49:10|205120|205030|205120|205030|205120|205030|205120|205030|1
1736999360000|2025-01-16 03:49:20|205119|205029|205110|205020|205119|205029|205106|205016|4
1736999370000|2025-01-16 03:49:30|205109|205019|205111|205021|205111|205021|205109|205019|3
1736999390000|2025-01-16 03:49:50|205111|205021|205116|205026|205116|205026|205111|205021|4
1736999400000|2025-01-16 03:50:00|205119|205029|205119|205029|205119|205029|205119|205029|1
1736999410000|2025-01-16 03:50:10|205116|205026|205105|205015|205116|205026|205093|205003|4
1736999420000|2025-01-16 03:50:20|205105|205015|205107|205017|205107|205017|205105|205015|5
1736999430000|2025-01-16 03:50:30|205106|205016|205114|205024|205114|205024|205106|205016|4
1736999440000|2025-01-16 03:50:40|205114|205024|205112|205022|205114|205024|205110|205020|4
1736999450000|2025-01-16 03:50:50|205112|205022|205112|205022|205112|205022|205112|205022|2
1736999460000|2025-01-16 03:51:00|205110|205020|205114|205024|205114|205024|205110|205020|3
1736999480000|2025-01-16 03:51:20|205115|205025|205115|205025|205115|205025|205115|205025|4
1736999490000|2025-01-16 03:51:30|205115|205025|205115|205025|205115|205025|205115|205025|2
1736999500000|2025-01-16 03:51:40|205115|205025|205115|205025|205115|205025|205115|205025|2
1736999510000|2025-01-16 03:51:50|205115|205025|205115|205025|205115|205025|205115|205025|1
1736999520000|2025-01-16 03:52:00|205109|205019|205109|205019|205109|205019|205109|205019|1
1736999540000|2025-01-16 03:52:20|205111|205021|205111|205021|205111|205021|205111|205021|1
1736999550000|2025-01-16 03:52:30|205114|205024|205114|205024|205114|205024|205114|205024|1
1736999560000|2025-01-16 03:52:40|205103|205013|205103|205013|205104|205014|205103|205013|5
1736999570000|2025-01-16 03:52:50|205103|205013|205105|205015|205105|205015|205103|205013|7
1736999580000|2025-01-16 03:53:00|205105|205015|205109|205019|205110|205020|205105|205015|5
1736999600000|2025-01-16 03:53:20|205102|205012|205106|205016|205106|205016|205102|205012|2
1736999610000|2025-01-16 03:53:30|205107|205017|205108|205018|205108|205018|205107|205017|2
1736999630000|2025-01-16 03:53:50|205108|205018|205108|205018|205108|205018|205108|205018|2
1736999640000|2025-01-16 03:54:00|205108|205018|205112|205022|205112|205022|205108|205018|4
1736999650000|2025-01-16 03:54:10|205111|205021|205110|205020|205111|205021|205110|205020|2
1736999660000|2025-01-16 03:54:20|205110|205020|205110|205020|205110|205020|205110|205020|1
1736999670000|2025-01-16 03:54:30|205110|205020|205110|205020|205110|205020|205110|205020|1
1736999690000|2025-01-16 03:54:50|205108|205018|205108|205018|205108|205018|205108|205018|1
1736999700000|2025-01-16 03:55:00|205108|205018|205108|205018|205108|205018|205108|205018|3
1736999710000|2025-01-16 03:55:10|205110|205020|205110|205020|205110|205020|205110|205020|1
1736999730000|2025-01-16 03:55:30|205110|205020|205110|205020|205110|205020|205110|205020|1
1736999750000|2025-01-16 03:55:50|205108|205018|205108|205018|205108|205018|205108|205018|1
1736999760000|2025-01-16 03:56:00|205111|205021|205107|205017|205120|205030|205105|205015|6
1736999770000|2025-01-16 03:56:10|205107|205017|205108|205018|205108|205018|205107|205017|3
1736999800000|2025-01-16 03:56:40|205111|205021|205112|205022|205112|205022|205111|205021|3
1736999810000|2025-01-16 03:56:50|205112|205022|205106|205016|205112|205022|205106|205016|4
1736999820000|2025-01-16 03:57:00|205107|205017|205107|205017|205107|205017|205107|205017|2
1736999840000|2025-01-16 03:57:20|205103|205013|205107|205017|205107|205017|205102|205012|6
1736999850000|2025-01-16 03:57:30|205107|205017|205107|205017|205107|205017|205107|205017|2
1736999860000|2025-01-16 03:57:40|205107|205017|205100|205010|205107|205017|205100|205010|4
1736999870000|2025-01-16 03:57:50|205100|205010|205105|205015|205105|205015|205099|205009|4
1736999880000|2025-01-16 03:58:00|205106|205016|205106|205016|205106|205016|205106|205016|1
1736999900000|2025-01-16 03:58:20|205106|205016|205106|205016|205106|205016|205106|205016|2
1736999930000|2025-01-16 03:58:50|205106|205016|205106|205016|205106|205016|205106|205016|1
1736999940000|2025-01-16 03:59:00|205103|205013|205106|205016|205106|205016|205103|205013|5
1736999950000|2025-01-16 03:59:10|205106|205016|205106|205016|205106|205016|205106|205016|1
1736999960000|2025-01-16 03:59:20|205101|205011|205100|205010|205101|205011|205100|205010|3
1736999970000|2025-01-16 03:59:30|205103|205013|205103|205013|205103|205013|205103|205013|4
1736999980000|2025-01-16 03:59:40|205103|205013|205103|205013|205103|205013|205103|205013|2
1736999990000|2025-01-16 03:59:50|205102|205012|205102|205012|205102|205012|205102|205012|1
1737000000000|2025-01-16 04:00:00|205104.2|205014.2|205105.8|205015.8|205113|205023|205104.2|205014.2|8
1737000010000|2025-01-16 04:00:10|205105.6|205015.6|205105.6|205015.6|205105.6|205015.6|205105.6|205015.6|1
1737000020000|2025-01-16 04:00:20|205105.8|205015.8|205105.8|205015.8|205105.8|205015.8|205105.8|205015.8|1
1737000030000|2025-01-16 04:00:30|205109.5|205019.5|205109.5|205019.5|205109.5|205019.5|205109.5|205019.5|1
1737000040000|2025-01-16 04:00:40|205109|205019|205098.7|205008.7|205109|205019|205098.7|205008.7|2
1737000070000|2025-01-16 04:01:10|205099.1|205009.1|205109.1|205019.1|205109.1|205019.1|205099.1|205009.1|4
1737000080000|2025-01-16 04:01:20|205107.7|205017.7|205108.4|205018.4|205109.3|205019.3|205107.7|205017.7|3
1737000100000|2025-01-16 04:01:40|205109|205019|205109|205019|205109|205019|205109|205019|1
1737000120000|2025-01-16 04:02:00|205106|205016|205097.5|205007.5|205106|205016|205095.5|205005.5|6
1737000150000|2025-01-16 04:02:30|205096|205006|205058.8|204968.8|205096|205006|205057.3|204967.3|6
1737000160000|2025-01-16 04:02:40|205058.6|204968.6|205066.6|204976.6|205066.6|204976.6|205058.6|204968.6|6
1737000170000|2025-01-16 04:02:50|205063.6|204973.6|205065.7|204975.7|205065.7|204975.7|205063.6|204973.6|3
1737000180000|2025-01-16 04:03:00|205065.5|204975.5|205065.9|204975.9|205066|204976|205065.5|204975.5|4
1737000190000|2025-01-16 04:03:10|205066|204976|205062.2|204972.2|205066|204976|205062.2|204972.2|3
1737000210000|2025-01-16 04:03:30|205059.5|204969.5|205055.9|204965.9|205059.5|204969.5|205052.4|204962.4|3
1737000240000|2025-01-16 04:04:00|205055.8|204965.8|205055.8|204965.8|205055.8|204965.8|205055.8|204965.8|1
1737000250000|2025-01-16 04:04:10|205055|204965|205056.8|204966.8|205056.8|204966.8|205055|204965|2
1737000270000|2025-01-16 04:04:30|205056.6|204966.6|205056.6|204966.6|205056.6|204966.6|205056.6|204966.6|1
1737000280000|2025-01-16 04:04:40|205054.5|204964.5|205050.3|204960.3|205054.5|204964.5|205049.8|204959.8|4
1737000290000|2025-01-16 04:04:50|205053.2|204963.2|205053.2|204963.2|205053.2|204963.2|205053.2|204963.2|1
1737000300000|2025-01-16 04:05:00|205051.5|204961.5|205051.5|204961.5|205051.5|204961.5|205051.5|204961.5|1
1737000310000|2025-01-16 04:05:10|205050.3|204960.3|205054.5|204964.5|205054.5|204964.5|205050.3|204960.3|2
1737000320000|2025-01-16 04:05:20|205055.3|204965.3|205064.4|204974.4|205064.4|204974.4|205055.3|204965.3|4
1737000330000|2025-01-16 04:05:30|205062.2|204972.2|205065.5|204975.5|205065.5|204975.5|205061.8|204971.8|3
1737000350000|2025-01-16 04:05:50|205066.5|204976.5|205066.5|204976.5|205066.5|204976.5|205066.5|204976.5|1
1737000370000|2025-01-16 04:06:10|205064.3|204974.3|205064.3|204974.3|205064.3|204974.3|205064.3|204974.3|1
1737000380000|2025-01-16 04:06:20|205077.3|204987.3|205067.8|204977.8|205077.3|204987.3|205067.8|204977.8|3
1737000390000|2025-01-16 04:06:30|205065.7|204975.7|205057.8|204967.8|205065.7|204975.7|205053.3|204963.3|4
1737000400000|2025-01-16 04:06:40|205057.3|204967.3|205056.6|204966.6|205057.3|204967.3|205056.6|204966.6|2
1737000420000|2025-01-16 04:07:00|205057.7|204967.7|205055.8|204965.8|205057.7|204967.7|205055.8|204965.8|2
1737000430000|2025-01-16 04:07:10|205059.3|204969.3|205061|204971|205063.7|204973.7|205059.3|204969.3|4
1737000440000|2025-01-16 04:07:20|205065|204975|205065|204975|205065|204975|205065|204975|1
1737000460000|2025-01-16 04:07:40|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|1
1737000470000|2025-01-16 04:07:50|205062.5|204972.5|205061.3|204971.3|205062.5|204972.5|205061.3|204971.3|2
1737000480000|2025-01-16 04:08:00|205064.4|204974.4|205064.4|204974.4|205064.4|204974.4|205064.4|204974.4|1
1737000520000|2025-01-16 04:08:40|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|1
1737000540000|2025-01-16 04:09:00|205065.8|204975.8|205065.8|204975.8|205065.8|204975.8|205065.8|204975.8|1
1737000550000|2025-01-16 04:09:10|205065.2|204975.2|205065.2|204975.2|205065.2|204975.2|205065.2|204975.2|1
1737000570000|2025-01-16 04:09:30|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|205061.3|204971.3|1
1737000590000|2025-01-16 04:09:50|205062.7|204972.7|205055.1|204965.1|205062.7|204972.7|205055.1|204965.1|3
1737000600000|2025-01-16 04:10:00|205054.9|204964.9|205054.9|204964.9|205054.9|204964.9|205054.9|204964.9|1
1737000610000|2025-01-16 04:10:10|205053.5|204963.5|205051.7|204961.7|205053.5|204963.5|205051.7|204961.7|2
1737000620000|2025-01-16 04:10:20|205048.7|204958.7|205052|204962|205053.3|204963.3|205048.7|204958.7|3
1737000640000|2025-01-16 04:10:40|205054.2|204964.2|205054.2|204964.2|205054.2|204964.2|205054.2|204964.2|1
1737000650000|2025-01-16 04:10:50|205054.6|204964.6|205066.2|204976.2|205066.2|204976.2|205054.6|204964.6|3
1737000660000|2025-01-16 04:11:00|205066.6|204976.6|205066.6|204976.6|205066.6|204976.6|205066.6|204976.6|1
1737000690000|2025-01-16 04:11:30|205061.5|204971.5|205061.5|204971.5|205061.5|204971.5|205061.5|204971.5|1
1737000700000|2025-01-16 04:11:40|205063.2|204973.2|205063.2|204973.2|205063.2|204973.2|205063.2|204973.2|1
1737000730000|2025-01-16 04:12:10|205063.3|204973.3|205057|204967|205063.3|204973.3|205056.7|204966.7|3
1737000740000|2025-01-16 04:12:20|205059.5|204969.5|205059.5|204969.5|205059.5|204969.5|205059.5|204969.5|1
1737000750000|2025-01-16 04:12:30|205059.8|204969.8|205063.6|204973.6|205065|204975|205059.8|204969.8|4
1737000760000|2025-01-16 04:12:40|205064.2|204974.2|205064.2|204974.2|205064.2|204974.2|205064.2|204974.2|1
1737000790000|2025-01-16 04:13:10|205064.5|204974.5|205064.5|204974.5|205064.5|204974.5|205064.5|204974.5|1
1737000800000|2025-01-16 04:13:20|205066|204976|205066|204976|205066|204976|205066|204976|1
1737000810000|2025-01-16 04:13:30|205067|204977|205065.2|204975.2|205067|204977|205065.2|204975.2|2
1737000850000|2025-01-16 04:14:10|205066|204976|205066|204976|205066|204976|205066|204976|1
1737000860000|2025-01-16 04:14:20|205066.9|204976.9|205066.9|204976.9|205066.9|204976.9|205066.9|204976.9|1
1737000890000|2025-01-16 04:14:50|205066|204976|205066|204976|205066|204976|205066|204976|1
1737000900000|2025-01-16 04:15:00|205066.5|204976.5|205068.5|204978.5|205068.5|204978.5|205066.5|204976.5|2
1737000920000|2025-01-16 04:15:20|205067.5|204977.5|205067.5|204977.5|205067.5|204977.5|205067.5|204977.5|1
1737000950000|2025-01-16 04:15:50|205069.8|204979.8|205070.5|204980.5|205070.5|204980.5|205069.8|204979.8|2
1737000970000|2025-01-16 04:16:10|205072.8|204982.8|205075.3|204985.3|205076.7|204986.7|205072.8|204982.8|3
1737000990000|2025-01-16 04:16:30|205076.9|204986.9|205072.3|204982.3|205076.9|204986.9|205072.3|204982.3|4
1737001010000|2025-01-16 04:16:50|205072.1|204982.1|205066.9|204976.9|205072.1|204982.1|205066.9|204976.9|3
1737001030000|2025-01-16 04:17:10|205065.3|204975.3|205065.3|204975.3|205065.3|204975.3|205065.3|204975.3|1
1737001040000|2025-01-16 04:17:20|205067.8|204977.8|205067.8|204977.8|205067.8|204977.8|205067.8|204977.8|1
1737001050000|2025-01-16 04:17:30|205066.3|204976.3|205064.9|204974.9|205066.3|204976.3|205064.9|204974.9|2
1737001080000|2025-01-16 04:18:00|205062|204972|205062|204972|205062|204972|205062|204972|1
1737001100000|2025-01-16 04:18:20|205066.3|204976.3|205069.7|204979.7|205069.7|204979.7|205066.3|204976.3|2
1737001110000|2025-01-16 04:18:30|205069.8|204979.8|205075.7|204985.7|205075.9|204985.9|205069.7|204979.7|12
1737001150000|2025-01-16 04:19:10|205073|204983|205073|204983|205073|204983|205073|204983|1
1737001160000|2025-01-16 04:19:20|205074.8|204984.8|205072.7|204982.7|205074.8|204984.8|205072.7|204982.7|3
1737001180000|2025-01-16 04:19:40|205074.7|204984.7|205074.2|204984.2|205082.8|204992.8|205073.9|204983.9|10
1737001190000|2025-01-16 04:19:50|205073.8|204983.8|205073.8|204983.8|205073.8|204983.8|205073.8|204983.8|1
1737001210000|2025-01-16 04:20:10|205081.2|204991.2|205073.3|204983.3|205081.2|204991.2|205073.3|204983.3|12
1737001220000|2025-01-16 04:20:20|205068.5|204978.5|205066.7|204976.7|205068.5|204978.5|205066.7|204976.7|2
1737001230000|2025-01-16 04:20:30|205066.1|204976.1|205067.5|204977.5|205069|204979|205066.1|204976.1|3
1737001260000|2025-01-16 04:21:00|205067|204977|205067|204977|205067|204977|205067|204977|1
1737001280000|2025-01-16 04:21:20|205066.3|204976.3|205066.3|204976.3|205066.3|204976.3|205066.3|204976.3|1
1737001290000|2025-01-16 04:21:30|205067.2|204977.2|205067.2|204977.2|205067.2|204977.2|205067.2|204977.2|1
1737001310000|2025-01-16 04:21:50|205065.7|204975.7|205062.7|204972.7|205065.7|204975.7|205062.7|204972.7|2
1737001320000|2025-01-16 04:22:00|205064.2|204974.2|205072.6|204982.6|205073.6|204983.6|205064.2|204974.2|6
1737001330000|2025-01-16 04:22:10|205075|204985|205080.3|204990.3|205080.3|204990.3|205075|204985|3
1737001340000|2025-01-16 04:22:20|205078.7|204988.7|205073.4|204983.4|205078.7|204988.7|205072.1|204982.1|4
1737001350000|2025-01-16 04:22:30|205074.2|204984.2|205069.5|204979.5|205074.7|204984.7|205069.5|204979.5|5
1737001360000|2025-01-16 04:22:40|205068|204978|205068.6|204978.6|205068.6|204978.6|205068|204978|2
1737001380000|2025-01-16 04:23:00|205069|204979|205069|204979|205069|204979|205069|204979|1
1737001400000|2025-01-16 04:23:20|205072.5|204982.5|205071.2|204981.2|205072.5|204982.5|205071.2|204981.2|2
1737001430000|2025-01-16 04:23:50|205071|204981|205075.9|204985.9|205077.4|204987.4|205071|204981|3
1737001440000|2025-01-16 04:24:00|205073.9|204983.9|205068.5|204978.5|205073.9|204983.9|205068.5|204978.5|5
1737001460000|2025-01-16 04:24:20|205073.4|204983.4|205068.9|204978.9|205074.9|204984.9|205068.9|204978.9|3
1737001470000|2025-01-16 04:24:30|205063.5|204973.5|205063.5|204973.5|205063.5|204973.5|205063.5|204973.5|1
1737001480000|2025-01-16 04:24:40|205065.8|204975.8|205079.9|204989.9|205079.9|204989.9|205065.8|204975.8|2
1737001490000|2025-01-16 04:24:50|205079.8|204989.8|205094|205004|205101.4|205011.4|205079.8|204989.8|8
1737001500000|2025-01-16 04:25:00|205092|205002|205105.3|205015.3|205105.3|205015.3|205091.5|205001.5|15
1737001510000|2025-01-16 04:25:10|205101.7|205011.7|205100.2|205010.2|205104.6|205014.6|205078|204988|13
1737001520000|2025-01-16 04:25:20|205100.1|205010.1|205091.6|205001.6|205100.1|205010.1|205091.6|205001.6|9
1737001530000|2025-01-16 04:25:30|205091.5|205001.5|205091.3|205001.3|205095.2|205005.2|205087.8|204997.8|10
1737001540000|2025-01-16 04:25:40|205090.1|205000.1|205086.4|204996.4|205090.1|205000.1|205086.4|204996.4|2
1737001550000|2025-01-16 04:25:50|205084.2|204994.2|205084.1|204994.1|205085.5|204995.5|205083.9|204993.9|8
1737001560000|2025-01-16 04:26:00|205082.3|204992.3|205083.4|204993.4|205088.1|204998.1|205081.4|204991.4|14
1737001570000|2025-01-16 04:26:10|205084|204994|205082.8|204992.8|205085|204995|205082.8|204992.8|5
1737001580000|2025-01-16 04:26:20|205083.2|204993.2|205083.6|204993.6|205083.6|204993.6|205082.6|204992.6|3
1737001590000|2025-01-16 04:26:30|205084|204994|205097.6|205007.6|205097.6|205007.6|205084|204994|3
1737001600000|2025-01-16 04:26:40|205096.2|205006.2|205096.2|205006.2|205096.2|205006.2|205096.2|205006.2|1
1737001610000|2025-01-16 04:26:50|205096.4|205006.4|205095.6|205005.6|205096.4|205006.4|205095.6|205005.6|3
1737001620000|2025-01-16 04:27:00|205097.6|205007.6|205097.2|205007.2|205097.6|205007.6|205097.2|205007.2|2
1737001630000|2025-01-16 04:27:10|205097.5|205007.5|205095.5|205005.5|205097.5|205007.5|205095.5|205005.5|3
1737001640000|2025-01-16 04:27:20|205098.5|205008.5|205105|205015|205107.1|205017.1|205098.5|205008.5|5
1737001650000|2025-01-16 04:27:30|205106.9|205016.9|205108.1|205018.1|205108.1|205018.1|205106.9|205016.9|2
1737001680000|2025-01-16 04:28:00|205107.8|205017.8|205143.9|205053.9|205144.7|205054.7|205107.8|205017.8|8
1737001690000|2025-01-16 04:28:10|205144.1|205054.1|205141.9|205051.9|205144.1|205054.1|205140.3|205050.3|5
1737001700000|2025-01-16 04:28:20|205142.1|205052.1|205144.4|205054.4|205147.7|205057.7|205142.1|205052.1|4
1737001710000|2025-01-16 04:28:30|205144.6|205054.6|205145.2|205055.2|205146.7|205056.7|205142.6|205052.6|6
1737001720000|2025-01-16 04:28:40|205141.9|205051.9|205145.2|205055.2|205145.2|205055.2|205141.9|205051.9|2
1737001730000|2025-01-16 04:28:50|205144|205054|205144|205054|205144|205054|205144|205054|1
1737001740000|2025-01-16 04:29:00|205144.8|205054.8|205148.9|205058.9|205152.1|205062.1|205144.8|205054.8|8
1737001750000|2025-01-16 04:29:10|205146.2|205056.2|205149.5|205059.5|205149.5|205059.5|205146.2|205056.2|2
1737001760000|2025-01-16 04:29:20|205151|205061|205157.6|205067.6|205161.2|205071.2|205151|205061|4
1737001770000|2025-01-16 04:29:30|205157.8|205067.8|205148.7|205058.7|205157.8|205067.8|205148.7|205058.7|3
1737001780000|2025-01-16 04:29:40|205149.8|205059.8|205149.8|205059.8|205149.8|205059.8|205149.8|205059.8|1
1737001790000|2025-01-16 04:29:50|205149.6|205059.6|205151.7|205061.7|205151.7|205061.7|205148.2|205058.2|5
1737001800000|2025-01-16 04:30:00|205153|205063|205157.4|205067.4|205157.4|205067.4|205152|205062|9
1737001810000|2025-01-16 04:30:10|205155.4|205065.4|205145.9|205055.9|205155.4|205065.4|205145.9|205055.9|7
1737001820000|2025-01-16 04:30:20|205154.3|205064.3|205144.3|205054.3|205154.3|205064.3|205144.3|205054.3|9
1737001830000|2025-01-16 04:30:30|205145.3|205055.3|205153.5|205063.5|205153.5|205063.5|205145.3|205055.3|5
1737001850000|2025-01-16 04:30:50|205157.5|205067.5|205142.9|205052.9|205160|205070|205142.9|205052.9|10
1737001860000|2025-01-16 04:31:00|205141.5|205051.5|205148|205058|205148|205058|205141.5|205051.5|2
1737001870000|2025-01-16 04:31:10|205147.8|205057.8|205148.6|205058.6|205149.2|205059.2|205147.8|205057.8|3
1737001880000|2025-01-16 04:31:20|205151|205061|205161.2|205071.2|205162.2|205072.2|205151|205061|7
1737001890000|2025-01-16 04:31:30|205159|205069|205153|205063|205159|205069|205149.5|205059.5|7
1737001900000|2025-01-16 04:31:40|205151.1|205061.1|205154.7|205064.7|205154.7|205064.7|205151.1|205061.1|4
1737001910000|2025-01-16 04:31:50|205159.5|205069.5|205161.8|205071.8|205161.9|205071.9|205155.4|205065.4|7
1737001920000|2025-01-16 04:32:00|205157.7|205067.7|205163|205073|205165.3|205075.3|205157.7|205067.7|8
1737001930000|2025-01-16 04:32:10|205161.3|205071.3|205155.6|205065.6|205161.3|205071.3|205147.6|205057.6|4
1737001940000|2025-01-16 04:32:20|205155.8|205065.8|205161.8|205071.8|205161.8|205071.8|205155.8|205065.8|3
1737001950000|2025-01-16 04:32:30|205161.2|205071.2|205155.6|205065.6|205161.2|205071.2|205154.4|205064.4|7
1737001960000|2025-01-16 04:32:40|205156.8|205066.8|205157.7|205067.7|205157.7|205067.7|205156.8|205066.8|2
1737001970000|2025-01-16 04:32:50|205155.3|205065.3|205150.6|205060.6|205155.3|205065.3|205150.6|205060.6|2
1737001980000|2025-01-16 04:33:00|205151.9|205061.9|205153.9|205063.9|205156.3|205066.3|205151.9|205061.9|3
1737001990000|2025-01-16 04:33:10|205153.7|205063.7|205151.5|205061.5|205153.7|205063.7|205151.5|205061.5|3
1737002000000|2025-01-16 04:33:20|205151.7|205061.7|205153|205063|205153|205063|205151.7|205061.7|3
1737002010000|2025-01-16 04:33:30|205151.8|205061.8|205150|205060|205151.8|205061.8|205147.8|205057.8|4
1737002020000|2025-01-16 04:33:40|205148.2|205058.2|205155.1|205065.1|205155.1|205065.1|205148.2|205058.2|3
1737002030000|2025-01-16 04:33:50|205155.5|205065.5|205147.7|205057.7|205155.5|205065.5|205146.7|205056.7|4
1737002040000|2025-01-16 04:34:00|205147.5|205057.5|205151.4|205061.4|205153.4|205063.4|205147.5|205057.5|4
1737002050000|2025-01-16 04:34:10|205150.1|205060.1|205153.7|205063.7|205153.7|205063.7|205150.1|205060.1|3
1737002080000|2025-01-16 04:34:40|205154.5|205064.5|205154.5|205064.5|205154.5|205064.5|205154.5|205064.5|1
1737002090000|2025-01-16 04:34:50|205149.3|205059.3|205145.9|205055.9|205152.9|205062.9|205140.8|205050.8|9
1737002100000|2025-01-16 04:35:00|205142.3|205052.3|205145.7|205055.7|205145.7|205055.7|205142.3|205052.3|5
1737002110000|2025-01-16 04:35:10|205142.2|205052.2|205134.4|205044.4|205142.2|205052.2|205114.7|205024.7|13
1737002120000|2025-01-16 04:35:20|205133.1|205043.1|205122.7|205032.7|205134.3|205044.3|205121.3|205031.3|8
1737002130000|2025-01-16 04:35:30|205123.6|205033.6|205121.1|205031.1|205123.6|205033.6|205121.1|205031.1|2
1737002140000|2025-01-16 04:35:40|205117.4|205027.4|205121.8|205031.8|205122|205032|205117.4|205027.4|6
1737002160000|2025-01-16 04:36:00|205123.4|205033.4|205139.9|205049.9|205144.1|205054.1|205118.1|205028.1|25
1737002170000|2025-01-16 04:36:10|205140.8|205050.8|205131.5|205041.5|205140.8|205050.8|205126.7|205036.7|16
1737002180000|2025-01-16 04:36:20|205134.3|205044.3|205140.3|205050.3|205140.3|205050.3|205131.5|205041.5|8
1737002190000|2025-01-16 04:36:30|205140.2|205050.2|205135.7|205045.7|205145.2|205055.2|205132.8|205042.8|11
1737002200000|2025-01-16 04:36:40|205131.1|205041.1|205131.9|205041.9|205131.9|205041.9|205127.3|205037.3|3
1737002210000|2025-01-16 04:36:50|205130.9|205040.9|205128.2|205038.2|205130.9|205040.9|205128.2|205038.2|3
1737002220000|2025-01-16 04:37:00|205130.8|205040.8|205135.5|205045.5|205135.5|205045.5|205128.8|205038.8|7
1737002230000|2025-01-16 04:37:10|205136.2|205046.2|205131.3|205041.3|205136.2|205046.2|205131.3|205041.3|7
1737002240000|2025-01-16 04:37:20|205128.9|205038.9|205132.1|205042.1|205133.2|205043.2|205128.9|205038.9|5
1737002250000|2025-01-16 04:37:30|205130.7|205040.7|205137.2|205047.2|205138.2|205048.2|205130.7|205040.7|3
1737002260000|2025-01-16 04:37:40|205138.2|205048.2|205151.2|205061.2|205151.2|205061.2|205137.2|205047.2|11
1737002270000|2025-01-16 04:37:50|205152.6|205062.6|205146.5|205056.5|205156.4|205066.4|205146|205056|11
1737002280000|2025-01-16 04:38:00|205147.1|205057.1|205164.1|205074.1|205170.3|205080.3|205145.9|205055.9|12
1737002290000|2025-01-16 04:38:10|205161.8|205071.8|205160.1|205070.1|205164.9|205074.9|205159.3|205069.3|12
1737002300000|2025-01-16 04:38:20|205162.8|205072.8|205165.4|205075.4|205168|205078|205159.8|205069.8|14
1737002310000|2025-01-16 04:38:30|205173.8|205083.8|205218|205128|205218.5|205128.5|205170.1|205080.1|19
1737002320000|2025-01-16 04:38:40|205219.8|205129.8|205219.6|205129.6|205219.8|205129.8|205217.3|205127.3|3
1737002330000|2025-01-16 04:38:50|205219|205129|205227.8|205137.8|205228.5|205138.5|205219|205129|13
1737002340000|2025-01-16 04:39:00|205224.9|205134.9|205235.9|205145.9|205237|205147|205219|205129|29
1737002350000|2025-01-16 04:39:10|205234.7|205144.7|205226.9|205136.9|205238.4|205148.4|205226.9|205136.9|25
1737002360000|2025-01-16 04:39:20|205229.1|205139.1|205217.5|205127.5|205229.1|205139.1|205217.5|205127.5|6
1737002370000|2025-01-16 04:39:30|205215|205125|205210.8|205120.8|205216|205126|205199.6|205109.6|13
1737002380000|2025-01-16 04:39:40|205211.6|205121.6|205211.2|205121.2|205212.5|205122.5|205204.4|205114.4|13
1737002390000|2025-01-16 04:39:50|205210.5|205120.5|205211.7|205121.7|205214.7|205124.7|205208.1|205118.1|8
1737002400000|2025-01-16 04:40:00|205207.8|205117.8|205200.1|205110.1|205207.8|205117.8|205200.1|205110.1|2
1737002410000|2025-01-16 04:40:10|205198.9|205108.9|205212.8|205122.8|205213.1|205123.1|205198.9|205108.9|18
1737002420000|2025-01-16 04:40:20|205215.6|205125.6|205215.3|205125.3|205215.6|205125.6|205212|205122|4
1737002430000|2025-01-16 04:40:30|205212.3|205122.3|205211|205121|205213.4|205123.4|205209.1|205119.1|5
1737002440000|2025-01-16 04:40:40|205211.3|205121.3|205214|205124|205214|205124|205211.3|205121.3|2
1737002450000|2025-01-16 04:40:50|205210.2|205120.2|205204.7|205114.7|205210.2|205120.2|205202.2|205112.2|3
1737002460000|2025-01-16 04:41:00|205218.2|205128.2|205210|205120|205218.2|205128.2|205210|205120|8
1737002470000|2025-01-16 04:41:10|205210.5|205120.5|205209.1|205119.1|205217.7|205127.7|205202.7|205112.7|15
1737002480000|2025-01-16 04:41:20|205207.4|205117.4|205205|205115|205207.4|205117.4|205205|205115|3
1737002490000|2025-01-16 04:41:30|205202|205112|205205.5|205115.5|205207|205117|205197.5|205107.5|9
1737002500000|2025-01-16 04:41:40|205204.9|205114.9|205205.7|205115.7|205205.7|205115.7|205204.9|205114.9|2
1737002510000|2025-01-16 04:41:50|205208.3|205118.3|205205.8|205115.8|205208.3|205118.3|205205.8|205115.8|2
1737002520000|2025-01-16 04:42:00|205206.2|205116.2|205205.8|205115.8|205216|205126|205203.3|205113.3|10
1737002530000|2025-01-16 04:42:10|205207.6|205117.6|205198.9|205108.9|205207.6|205117.6|205197.5|205107.5|11
1737002540000|2025-01-16 04:42:20|205197.5|205107.5|205199.4|205109.4|205206.4|205116.4|205197.5|205107.5|9
1737002550000|2025-01-16 04:42:30|205195|205105|205166.2|205076.2|205195|205105|205159.3|205069.3|16
1737002570000|2025-01-16 04:42:50|205165.7|205075.7|205165.7|205075.7|205165.7|205075.7|205165.7|205075.7|1
1737002580000|2025-01-16 04:43:00|205166.2|205076.2|205171.3|205081.3|205171.3|205081.3|205165.7|205075.7|19
1737002610000|2025-01-16 04:43:30|205173.7|205083.7|205176.6|205086.6|205180.7|205090.7|205173.7|205083.7|7
1737002620000|2025-01-16 04:43:40|205175.8|205085.8|205174.9|205084.9|205178.9|205088.9|205174.9|205084.9|4
1737002630000|2025-01-16 04:43:50|205163.3|205073.3|205172.1|205082.1|205172.1|205082.1|205163.3|205073.3|3
1737002640000|2025-01-16 04:44:00|205172|205082|205172|205082|205172|205082|205172|205082|1
1737002650000|2025-01-16 04:44:10|205167.8|205077.8|205166.2|205076.2|205169.2|205079.2|205158.9|205068.9|6
1737002660000|2025-01-16 04:44:20|205168.2|205078.2|205168.2|205078.2|205168.2|205078.2|205168.2|205078.2|1
1737002680000|2025-01-16 04:44:40|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|1
1737002700000|2025-01-16 04:45:00|205169.4|205079.4|205159.9|205069.9|205169.4|205079.4|205159.9|205069.9|3
1737002710000|2025-01-16 04:45:10|205162.4|205072.4|205171.4|205081.4|205174.5|205084.5|205161.9|205071.9|11
1737002720000|2025-01-16 04:45:20|205167.9|205077.9|205161.3|205071.3|205167.9|205077.9|205148.6|205058.6|9
1737002730000|2025-01-16 04:45:30|205159.1|205069.1|205169.6|205079.6|205169.6|205079.6|205157.3|205067.3|9
1737002740000|2025-01-16 04:45:40|205171.8|205081.8|205176.9|205086.9|205176.9|205086.9|205162.7|205072.7|4
1737002750000|2025-01-16 04:45:50|205175.5|205085.5|205175.5|205085.5|205175.5|205085.5|205175.5|205085.5|1
1737002760000|2025-01-16 04:46:00|205171.2|205081.2|205163.8|205073.8|205171.2|205081.2|205163|205073|6
1737002770000|2025-01-16 04:46:10|205165.4|205075.4|205162.7|205072.7|205175.8|205085.8|205159.8|205069.8|13
1737002780000|2025-01-16 04:46:20|205165.2|205075.2|205161.4|205071.4|205167.2|205077.2|205160.5|205070.5|11
1737002790000|2025-01-16 04:46:30|205161.7|205071.7|205168.3|205078.3|205173.2|205083.2|205159.9|205069.9|12
1737002800000|2025-01-16 04:46:40|205176.3|205086.3|205173.7|205083.7|205177|205087|205164|205074|6
1737002810000|2025-01-16 04:46:50|205171|205081|205161|205071|205171|205081|205161|205071|2
1737002820000|2025-01-16 04:47:00|205163.3|205073.3|205162.8|205072.8|205169|205079|205162.8|205072.8|5
1737002830000|2025-01-16 04:47:10|205163|205073|205160|205070|205171.8|205081.8|205160|205070|13
1737002840000|2025-01-16 04:47:20|205169.8|205079.8|205162.2|205072.2|205170.1|205080.1|205161.2|205071.2|9
1737002860000|2025-01-16 04:47:40|205164.4|205074.4|205170.1|205080.1|205170.1|205080.1|205161.7|205071.7|3
1737002870000|2025-01-16 04:47:50|205167.6|205077.6|205170.2|205080.2|205170.7|205080.7|205167.6|205077.6|3
1737002880000|2025-01-16 04:48:00|205171.2|205081.2|205171.1|205081.1|205171.2|205081.2|205171.1|205081.1|2
1737002890000|2025-01-16 04:48:10|205168.5|205078.5|205163.5|205073.5|205168.5|205078.5|205160.2|205070.2|3
1737002920000|2025-01-16 04:48:40|205158.6|205068.6|205161.3|205071.3|205161.3|205071.3|205158.6|205068.6|2
1737002930000|2025-01-16 04:48:50|205161.8|205071.8|205166.1|205076.1|205167.2|205077.2|205161.8|205071.8|3
1737002940000|2025-01-16 04:49:00|205165.3|205075.3|205159.4|205069.4|205165.3|205075.3|205159.4|205069.4|2
1737002950000|2025-01-16 04:49:10|205165.4|205075.4|205160.3|205070.3|205165.4|205075.4|205158.1|205068.1|15
1737002960000|2025-01-16 04:49:20|205163.2|205073.2|205162.9|205072.9|205163.2|205073.2|205162.9|205072.9|2
1737002970000|2025-01-16 04:49:30|205160.3|205070.3|205163.8|205073.8|205163.8|205073.8|205156.5|205066.5|6
1737002980000|2025-01-16 04:49:40|205162|205072|205164.1|205074.1|205165.5|205075.5|205156.9|205066.9|5
1737002990000|2025-01-16 04:49:50|205171.6|205081.6|205162.9|205072.9|205172.4|205082.4|205162.9|205072.9|6
1737003000000|2025-01-16 04:50:00|205157.9|205067.9|205160.6|205070.6|205160.8|205070.8|205153.3|205063.3|4
1737003030000|2025-01-16 04:50:30|205159|205069|205166.6|205076.6|205178.1|205088.1|205159|205069|6
1737003040000|2025-01-16 04:50:40|205166.4|205076.4|205166.4|205076.4|205166.4|205076.4|205166.4|205076.4|1
1737003050000|2025-01-16 04:50:50|205165.2|205075.2|205164|205074|205165.2|205075.2|205164|205074|2
1737003060000|2025-01-16 04:51:00|205166|205076|205166|205076|205166|205076|205166|205076|1
1737003070000|2025-01-16 04:51:10|205164.5|205074.5|205162.6|205072.6|205173.8|205083.8|205159|205069|11
1737003100000|2025-01-16 04:51:40|205161.1|205071.1|205162.4|205072.4|205165.6|205075.6|205158.8|205068.8|11
1737003130000|2025-01-16 04:52:10|205161.1|205071.1|205161.1|205071.1|205161.1|205071.1|205161.1|205071.1|1
1737003140000|2025-01-16 04:52:20|205160.3|205070.3|205160.3|205070.3|205160.3|205070.3|205160.3|205070.3|1
1737003150000|2025-01-16 04:52:30|205157.8|205067.8|205157.8|205067.8|205157.8|205067.8|205157.8|205067.8|1
1737003160000|2025-01-16 04:52:40|205158.3|205068.3|205164.9|205074.9|205172.8|205082.8|205158.3|205068.3|7
1737003170000|2025-01-16 04:52:50|205164.5|205074.5|205164.5|205074.5|205164.5|205074.5|205164.5|205074.5|1
1737003180000|2025-01-16 04:53:00|205162.4|205072.4|205163.2|205073.2|205163.2|205073.2|205159.8|205069.8|9
1737003190000|2025-01-16 04:53:10|205170.6|205080.6|205168.7|205078.7|205171.3|205081.3|205166.4|205076.4|8
1737003200000|2025-01-16 04:53:20|205166.1|205076.1|205166.1|205076.1|205166.1|205076.1|205166.1|205076.1|1
1737003210000|2025-01-16 04:53:30|205165.9|205075.9|205165.9|205075.9|205165.9|205075.9|205165.9|205075.9|1
1737003220000|2025-01-16 04:53:40|205165.8|205075.8|205165.8|205075.8|205165.8|205075.8|205165.8|205075.8|1
1737003230000|2025-01-16 04:53:50|205164.5|205074.5|205157.5|205067.5|205164.5|205074.5|205155.2|205065.2|5
1737003240000|2025-01-16 04:54:00|205158.9|205068.9|205164.7|205074.7|205164.7|205074.7|205158.9|205068.9|5
1737003250000|2025-01-16 04:54:10|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|1
1737003260000|2025-01-16 04:54:20|205162.2|205072.2|205162|205072|205162.2|205072.2|205160.2|205070.2|4
1737003270000|2025-01-16 04:54:30|205162.9|205072.9|205173|205083|205176.5|205086.5|205159.5|205069.5|11
1737003280000|2025-01-16 04:54:40|205169|205079|205168.8|205078.8|205170.3|205080.3|205167.7|205077.7|6
1737003290000|2025-01-16 04:54:50|205169.8|205079.8|205171.3|205081.3|205172.3|205082.3|205169.8|205079.8|3
1737003300000|2025-01-16 04:55:00|205172.2|205082.2|205173.8|205083.8|205175.5|205085.5|205172.2|205082.2|3
1737003310000|2025-01-16 04:55:10|205176.4|205086.4|205172.4|205082.4|205176.4|205086.4|205172.4|205082.4|2
1737003340000|2025-01-16 04:55:40|205166.5|205076.5|205171.5|205081.5|205177.6|205087.6|205162.9|205072.9|7
1737003370000|2025-01-16 04:56:10|205177.3|205087.3|205174.8|205084.8|205177.3|205087.3|205174.8|205084.8|2
1737003380000|2025-01-16 04:56:20|205177.3|205087.3|205172.3|205082.3|205177.3|205087.3|205172.3|205082.3|2
1737003400000|2025-01-16 04:56:40|205168.5|205078.5|205160.6|205070.6|205168.5|205078.5|205159.2|205069.2|10
1737003410000|2025-01-16 04:56:50|205159.8|205069.8|205159|205069|205159.8|205069.8|205159|205069|2
1737003420000|2025-01-16 04:57:00|205161.5|205071.5|205168.6|205078.6|205176.3|205086.3|205161.5|205071.5|3
1737003430000|2025-01-16 04:57:10|205166.8|205076.8|205172.2|205082.2|205173.9|205083.9|205166.8|205076.8|3
1737003450000|2025-01-16 04:57:30|205167|205077|205166.4|205076.4|205167|205077|205166.4|205076.4|2
1737003460000|2025-01-16 04:57:40|205165|205075|205157.3|205067.3|205165|205075|205157.3|205067.3|2
1737003470000|2025-01-16 04:57:50|205157.5|205067.5|205157.5|205067.5|205157.5|205067.5|205157.5|205067.5|1
1737003490000|2025-01-16 04:58:10|205157.8|205067.8|205161.7|205071.7|205169.8|205079.8|205157.8|205067.8|9
1737003520000|2025-01-16 04:58:40|205161.3|205071.3|205161.3|205071.3|205161.3|205071.3|205161.3|205071.3|1
1737003530000|2025-01-16 04:58:50|205169.8|205079.8|205164|205074|205169.8|205079.8|205163.8|205073.8|6
1737003540000|2025-01-16 04:59:00|205165.3|205075.3|205171.9|205081.9|205171.9|205081.9|205165.3|205075.3|2
1737003550000|2025-01-16 04:59:10|205171.7|205081.7|205172.5|205082.5|205172.5|205082.5|205171.7|205081.7|2
1737003560000|2025-01-16 04:59:20|205175|205085|205175|205085|205175|205085|205175|205085|1
1737003590000|2025-01-16 04:59:50|205177|205087|205164.6|205074.6|205177.8|205087.8|205164.6|205074.6|6
1737003600000|2025-01-16 05:00:00|205159.5|205069.5|205155.8|205065.8|205173.3|205083.3|205155.8|205065.8|8
1737003610000|2025-01-16 05:00:10|205158|205068|205159.2|205069.2|205166.3|205076.3|205158|205068|4
1737003620000|2025-01-16 05:00:20|205158.6|205068.6|205158.6|205068.6|205158.6|205068.6|205158.6|205068.6|1
1737003640000|2025-01-16 05:00:40|205156.8|205066.8|205156.8|205066.8|205156.8|205066.8|205156.8|205066.8|1
1737003650000|2025-01-16 05:00:50|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|1
1737003660000|2025-01-16 05:01:00|205159.5|205069.5|205156.3|205066.3|205159.5|205069.5|205155.2|205065.2|4
1737003670000|2025-01-16 05:01:10|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|1
1737003690000|2025-01-16 05:01:30|205156.8|205066.8|205156.8|205066.8|205156.8|205066.8|205156.8|205066.8|1
1737003700000|2025-01-16 05:01:40|205155.5|205065.5|205155.5|205065.5|205155.5|205065.5|205155.5|205065.5|1
1737003710000|2025-01-16 05:01:50|205154.8|205064.8|205114.8|205024.8|205154.8|205064.8|205114.8|205024.8|5
1737003720000|2025-01-16 05:02:00|205114.7|205024.7|205125.2|205035.2|205131.8|205041.8|205114.7|205024.7|12
1737003730000|2025-01-16 05:02:10|205122.6|205032.6|205130|205040|205130.3|205040.3|205122.6|205032.6|10
1737003740000|2025-01-16 05:02:20|205130.3|205040.3|205130.3|205040.3|205130.3|205040.3|205129.3|205039.3|3
1737003750000|2025-01-16 05:02:30|205129.6|205039.6|205129.6|205039.6|205129.6|205039.6|205129.6|205039.6|1
1737003760000|2025-01-16 05:02:40|205130.8|205040.8|205143.7|205053.7|205144.7|205054.7|205130.8|205040.8|7
1737003770000|2025-01-16 05:02:50|205145.1|205055.1|205143.4|205053.4|205145.1|205055.1|205143.4|205053.4|2
1737003780000|2025-01-16 05:03:00|205146.7|205056.7|205155|205065|205155|205065|205146.7|205056.7|4
1737003790000|2025-01-16 05:03:10|205151.2|205061.2|205154.1|205064.1|205154.1|205064.1|205144.7|205054.7|10
1737003800000|2025-01-16 05:03:20|205153.4|205063.4|205153.4|205063.4|205153.4|205063.4|205153.4|205063.4|1
1737003810000|2025-01-16 05:03:30|205151|205061|205149.4|205059.4|205151|205061|205146.2|205056.2|5
1737003820000|2025-01-16 05:03:40|205148.5|205058.5|205147.6|205057.6|205155.1|205065.1|205146.5|205056.5|11
1737003830000|2025-01-16 05:03:50|205150|205060|205157.8|205067.8|205157.8|205067.8|205150|205060|5
1737003840000|2025-01-16 05:04:00|205157.3|205067.3|205153.2|205063.2|205157.3|205067.3|205147.2|205057.2|8
1737003850000|2025-01-16 05:04:10|205153.4|205063.4|205153.4|205063.4|205153.4|205063.4|205153.4|205063.4|1
1737003860000|2025-01-16 05:04:20|205150.4|205060.4|205153.2|205063.2|205155.3|205065.3|205146.6|205056.6|10
1737003880000|2025-01-16 05:04:40|205150|205060|205150|205060|205150|205060|205150|205060|1
1737003890000|2025-01-16 05:04:50|205147.8|205057.8|205147.3|205057.3|205147.8|205057.8|205147.1|205057.1|3
1737003900000|2025-01-16 05:05:00|205145.6|205055.6|205160.4|205070.4|205160.4|205070.4|205145.6|205055.6|7
1737003910000|2025-01-16 05:05:10|205155.1|205065.1|205164.7|205074.7|205169.2|205079.2|205155.1|205065.1|10
1737003920000|2025-01-16 05:05:20|205166.7|205076.7|205170.8|205080.8|205170.8|205080.8|205166.7|205076.7|2
1737003930000|2025-01-16 05:05:30|205167.8|205077.8|205156.8|205066.8|205167.8|205077.8|205153.8|205063.8|8
1737003940000|2025-01-16 05:05:40|205159.3|205069.3|205152.6|205062.6|205159.3|205069.3|205151.8|205061.8|9
1737003950000|2025-01-16 05:05:50|205157.1|205067.1|205156.5|205066.5|205160.5|205070.5|205152.5|205062.5|13
1737003960000|2025-01-16 05:06:00|205152.1|205062.1|205165.9|205075.9|205167.6|205077.6|205152.1|205062.1|12
1737003970000|2025-01-16 05:06:10|205163.7|205073.7|205163.4|205073.4|205163.7|205073.7|205163.4|205073.4|2
1737003990000|2025-01-16 05:06:30|205157|205067|205165.2|205075.2|205167|205077|205151.1|205061.1|15
1737004000000|2025-01-16 05:06:40|205165.3|205075.3|205166.3|205076.3|205166.3|205076.3|205161.3|205071.3|12
1737004010000|2025-01-16 05:06:50|205167.6|205077.6|205170.6|205080.6|205170.6|205080.6|205167.6|205077.6|2
1737004030000|2025-01-16 05:07:10|205167.5|205077.5|205149.9|205059.9|205167.5|205077.5|205146.3|205056.3|11
1737004040000|2025-01-16 05:07:20|205151.9|205061.9|205147.9|205057.9|205151.9|205061.9|205146.2|205056.2|13
1737004050000|2025-01-16 05:07:30|205146.4|205056.4|205147.9|205057.9|205151.2|205061.2|205146.2|205056.2|12
1737004060000|2025-01-16 05:07:40|205154.5|205064.5|205148.4|205058.4|205157.3|205067.3|205148.2|205058.2|12
1737004070000|2025-01-16 05:07:50|205152.4|205062.4|205160.3|205070.3|205160.3|205070.3|205148|205058|18
1737004080000|2025-01-16 05:08:00|205154.3|205064.3|205154|205064|205154.3|205064.3|205152.9|205062.9|4
1737004090000|2025-01-16 05:08:10|205154.1|205064.1|205166.9|205076.9|205167.2|205077.2|205154.1|205064.1|6
1737004100000|2025-01-16 05:08:20|205168.6|205078.6|205166.9|205076.9|205168.6|205078.6|205162.9|205072.9|6
1737004110000|2025-01-16 05:08:30|205168.6|205078.6|205163.4|205073.4|205168.6|205078.6|205163.1|205073.1|5
1737004120000|2025-01-16 05:08:40|205168.9|205078.9|205162.5|205072.5|205172.3|205082.3|205162.5|205072.5|10
1737004130000|2025-01-16 05:08:50|205161.8|205071.8|205161.8|205071.8|205161.8|205071.8|205161.8|205071.8|1
1737004140000|2025-01-16 05:09:00|205160|205070|205159.3|205069.3|205162.4|205072.4|205155.2|205065.2|6
1737004150000|2025-01-16 05:09:10|205158.2|205068.2|205157.6|205067.6|205158.2|205068.2|205157.6|205067.6|2
1737004160000|2025-01-16 05:09:20|205162.2|205072.2|205156|205066|205162.2|205072.2|205156|205066|8
1737004170000|2025-01-16 05:09:30|205162.8|205072.8|205162.8|205072.8|205162.8|205072.8|205162.8|205072.8|1
1737004180000|2025-01-16 05:09:40|205168.3|205078.3|205168.3|205078.3|205168.3|205078.3|205168.3|205078.3|1
1737004190000|2025-01-16 05:09:50|205162.8|205072.8|205162.8|205072.8|205162.8|205072.8|205162.8|205072.8|1
1737004200000|2025-01-16 05:10:00|205169.3|205079.3|205162.8|205072.8|205171.4|205081.4|205162.8|205072.8|4
1737004210000|2025-01-16 05:10:10|205165.8|205075.8|205167.7|205077.7|205173.2|205083.2|205165.8|205075.8|3
1737004220000|2025-01-16 05:10:20|205174.5|205084.5|205168.5|205078.5|205174.5|205084.5|205168.5|205078.5|3
1737004230000|2025-01-16 05:10:30|205172.2|205082.2|205172.9|205082.9|205172.9|205082.9|205166|205076|7
1737004240000|2025-01-16 05:10:40|205174.2|205084.2|205176.8|205086.8|205179.4|205089.4|205171.4|205081.4|9
1737004250000|2025-01-16 05:10:50|205173.7|205083.7|205167|205077|205173.7|205083.7|205157.7|205067.7|14
1737004260000|2025-01-16 05:11:00|205166.5|205076.5|205152.6|205062.6|205167.9|205077.9|205148.9|205058.9|16
1737004280000|2025-01-16 05:11:20|205151|205061|205154.6|205064.6|205154.6|205064.6|205150.8|205060.8|4
1737004290000|2025-01-16 05:11:30|205150.8|205060.8|205156.2|205066.2|205157.1|205067.1|205150.8|205060.8|10
1737004300000|2025-01-16 05:11:40|205153.9|205063.9|205154.3|205064.3|205155.4|205065.4|205153.9|205063.9|4
1737004310000|2025-01-16 05:11:50|205155.5|205065.5|205157.1|205067.1|205159.6|205069.6|205154.7|205064.7|4
1737004320000|2025-01-16 05:12:00|205161.8|205071.8|205164.2|205074.2|205169.3|205079.3|205161.8|205071.8|3
1737004340000|2025-01-16 05:12:20|205172.3|205082.3|205172.3|205082.3|205172.3|205082.3|205172.3|205082.3|1
1737004350000|2025-01-16 05:12:30|205174.1|205084.1|205166.6|205076.6|205174.1|205084.1|205166.6|205076.6|6
1737004360000|2025-01-16 05:12:40|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|1
1737004380000|2025-01-16 05:13:00|205163.5|205073.5|205163.5|205073.5|205163.5|205073.5|205163.5|205073.5|1
1737004390000|2025-01-16 05:13:10|205164.8|205074.8|205171.8|205081.8|205180.6|205090.6|205164.8|205074.8|8
1737004400000|2025-01-16 05:13:20|205169.4|205079.4|205162|205072|205169.4|205079.4|205162|205072|2
1737004410000|2025-01-16 05:13:30|205163.5|205073.5|205162.7|205072.7|205164.9|205074.9|205161.9|205071.9|5
1737004430000|2025-01-16 05:13:50|205161.2|205071.2|205158.4|205068.4|205163.1|205073.1|205156.5|205066.5|8
1737004440000|2025-01-16 05:14:00|205156.9|205066.9|205157.8|205067.8|205164.5|205074.5|205152.7|205062.7|13
1737004450000|2025-01-16 05:14:10|205159.1|205069.1|205158.9|205068.9|205159.9|205069.9|205158.9|205068.9|3
1737004460000|2025-01-16 05:14:20|205157.9|205067.9|205155.1|205065.1|205161.8|205071.8|205152.4|205062.4|11
1737004470000|2025-01-16 05:14:30|205157.3|205067.3|205163.3|205073.3|205163.3|205073.3|205157.3|205067.3|3
1737004480000|2025-01-16 05:14:40|205169.4|205079.4|205169.2|205079.2|205169.4|205079.4|205169.2|205079.2|2
1737004500000|2025-01-16 05:15:00|205172.3|205082.3|205157.5|205067.5|205173.2|205083.2|205157.5|205067.5|4
1737004510000|2025-01-16 05:15:10|205159.2|205069.2|205164.5|205074.5|205174.1|205084.1|205159.2|205069.2|11
1737004530000|2025-01-16 05:15:30|205170.6|205080.6|205171.6|205081.6|205171.6|205081.6|205170.6|205080.6|2
1737004540000|2025-01-16 05:15:40|205170.2|205080.2|205168.7|205078.7|205175.5|205085.5|205168.7|205078.7|4
1737004550000|2025-01-16 05:15:50|205168.9|205078.9|205168.9|205078.9|205168.9|205078.9|205168.9|205078.9|1
1737004560000|2025-01-16 05:16:00|205167.3|205077.3|205174.4|205084.4|205178|205088|205167.3|205077.3|6
1737004570000|2025-01-16 05:16:10|205177|205087|205184.3|205094.3|205194.6|205104.6|205177|205087|13
1737004580000|2025-01-16 05:16:20|205185.7|205095.7|205193.2|205103.2|205196.1|205106.1|205185.7|205095.7|10
1737004590000|2025-01-16 05:16:30|205188.5|205098.5|205190.3|205100.3|205192.5|205102.5|205188.5|205098.5|7
1737004620000|2025-01-16 05:17:00|205192.5|205102.5|205204|205114|205205.6|205115.6|205192.5|205102.5|5
1737004630000|2025-01-16 05:17:10|205202.2|205112.2|205205|205115|205205|205115|205201.6|205111.6|4
1737004640000|2025-01-16 05:17:20|205202.8|205112.8|205202.8|205112.8|205202.8|205112.8|205202.8|205112.8|1
1737004650000|2025-01-16 05:17:30|205201.6|205111.6|205202.3|205112.3|205202.3|205112.3|205201.6|205111.6|3
1737004680000|2025-01-16 05:18:00|205201.7|205111.7|205201.7|205111.7|205201.7|205111.7|205201.7|205111.7|1
1737004710000|2025-01-16 05:18:30|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|1
1737004720000|2025-01-16 05:18:40|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|1
1737004730000|2025-01-16 05:18:50|205203.5|205113.5|205203.5|205113.5|205203.5|205113.5|205203.5|205113.5|1
1737004740000|2025-01-16 05:19:00|205201.6|205111.6|205193.8|205103.8|205201.6|205111.6|205193.8|205103.8|6
1737004750000|2025-01-16 05:19:10|205195.6|205105.6|205202.1|205112.1|205204.7|205114.7|205195.6|205105.6|5
1737004760000|2025-01-16 05:19:20|205201.3|205111.3|205197.5|205107.5|205201.5|205111.5|205195.1|205105.1|10
1737004790000|2025-01-16 05:19:50|205196.7|205106.7|205191.8|205101.8|205197.5|205107.5|205190.9|205100.9|9
1737004800000|2025-01-16 05:20:00|205193.9|205103.9|205198.8|205108.8|205201.2|205111.2|205193.9|205103.9|8
1737004810000|2025-01-16 05:20:10|205198.7|205108.7|205198.7|205108.7|205198.7|205108.7|205198.7|205108.7|1
1737004820000|2025-01-16 05:20:20|205196.8|205106.8|205211.1|205121.1|205211.1|205121.1|205196.8|205106.8|9
1737004830000|2025-01-16 05:20:30|205208.9|205118.9|205200.5|205110.5|205208.9|205118.9|205200.5|205110.5|5
1737004840000|2025-01-16 05:20:40|205201.4|205111.4|205212.3|205122.3|205215.7|205125.7|205201.4|205111.4|6
1737004850000|2025-01-16 05:20:50|205207.7|205117.7|205199.1|205109.1|205207.7|205117.7|205194|205104|16
1737004860000|2025-01-16 05:21:00|205201.1|205111.1|205200.2|205110.2|205201.1|205111.1|205198.5|205108.5|3
1737004870000|2025-01-16 05:21:10|205201.4|205111.4|205206.8|205116.8|205206.8|205116.8|205201.4|205111.4|2
1737004880000|2025-01-16 05:21:20|205204.6|205114.6|205206.7|205116.7|205207.2|205117.2|205204.6|205114.6|5
1737004890000|2025-01-16 05:21:30|205202.3|205112.3|205198|205108|205204|205114|205195.9|205105.9|10
1737004910000|2025-01-16 05:21:50|205199.7|205109.7|205197.3|205107.3|205205.8|205115.8|205197.3|205107.3|6
1737004930000|2025-01-16 05:22:10|205195|205105|205197.6|205107.6|205197.6|205107.6|205190.8|205100.8|5
1737004940000|2025-01-16 05:22:20|205195.6|205105.6|205195.7|205105.7|205195.9|205105.9|205193.8|205103.8|8
1737004970000|2025-01-16 05:22:50|205191.8|205101.8|205192.9|205102.9|205192.9|205102.9|205191.8|205101.8|2
1737005000000|2025-01-16 05:23:20|205193.9|205103.9|205202.7|205112.7|205204.5|205114.5|205193.9|205103.9|10
1737005010000|2025-01-16 05:23:30|205202.3|205112.3|205196.2|205106.2|205204.1|205114.1|205196.2|205106.2|5
1737005020000|2025-01-16 05:23:40|205198.2|205108.2|205205|205115|205207|205117|205198.2|205108.2|7
1737005030000|2025-01-16 05:23:50|205203.2|205113.2|205196.8|205106.8|205204.9|205114.9|205196.8|205106.8|4
1737005040000|2025-01-16 05:24:00|205195|205105|205194.5|205104.5|205195|205105|205189|205099|5
1737005050000|2025-01-16 05:24:10|205193.2|205103.2|205195.1|205105.1|205197.1|205107.1|205187.3|205097.3|9
1737005060000|2025-01-16 05:24:20|205196.3|205106.3|205200.2|205110.2|205200.2|205110.2|205196.3|205106.3|2
1737005070000|2025-01-16 05:24:30|205198.9|205108.9|205196.6|205106.6|205198.9|205108.9|205192.1|205102.1|3
1737005080000|2025-01-16 05:24:40|205194.5|205104.5|205195.3|205105.3|205195.3|205105.3|205194.5|205104.5|2
1737005100000|2025-01-16 05:25:00|205202.3|205112.3|205199.1|205109.1|205202.3|205112.3|205195.9|205105.9|15
1737005110000|2025-01-16 05:25:10|205195.5|205105.5|205197.3|205107.3|205199|205109|205195.5|205105.5|5
1737005120000|2025-01-16 05:25:20|205197.4|205107.4|205197.4|205107.4|205197.4|205107.4|205197.4|205107.4|1
1737005140000|2025-01-16 05:25:40|205199.5|205109.5|205199.5|205109.5|205199.5|205109.5|205199.5|205109.5|1
1737005150000|2025-01-16 05:25:50|205200.4|205110.4|205191.7|205101.7|205200.4|205110.4|205191.7|205101.7|2
1737005170000|2025-01-16 05:26:10|205193.7|205103.7|205195.6|205105.6|205195.6|205105.6|205193.7|205103.7|2
1737005190000|2025-01-16 05:26:30|205193.8|205103.8|205195.1|205105.1|205195.1|205105.1|205193.8|205103.8|2
1737005200000|2025-01-16 05:26:40|205193.1|205103.1|205193.1|205103.1|205193.1|205103.1|205193.1|205103.1|1
1737005210000|2025-01-16 05:26:50|205195.1|205105.1|205211.9|205121.9|205211.9|205121.9|205195.1|205105.1|8
1737005220000|2025-01-16 05:27:00|205210.1|205120.1|205201.6|205111.6|205211.1|205121.1|205201.6|205111.6|20
1737005230000|2025-01-16 05:27:10|205204.5|205114.5|205202.9|205112.9|205204.5|205114.5|205202.9|205112.9|2
1737005240000|2025-01-16 05:27:20|205209.5|205119.5|205202.5|205112.5|205209.5|205119.5|205202.5|205112.5|10
1737005250000|2025-01-16 05:27:30|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|1
1737005270000|2025-01-16 05:27:50|205200.8|205110.8|205198.8|205108.8|205201.9|205111.9|205192.6|205102.6|5
1737005280000|2025-01-16 05:28:00|205197.3|205107.3|205199.2|205109.2|205200|205110|205197|205107|7
1737005290000|2025-01-16 05:28:10|205195.3|205105.3|205195.3|205105.3|205195.3|205105.3|205195.3|205105.3|1
1737005300000|2025-01-16 05:28:20|205196.7|205106.7|205198|205108|205199.1|205109.1|205196.7|205106.7|3
1737005310000|2025-01-16 05:28:30|205197.5|205107.5|205194.7|205104.7|205197.5|205107.5|205190.2|205100.2|4
1737005320000|2025-01-16 05:28:40|205191.9|205101.9|205198.8|205108.8|205198.8|205108.8|205191.9|205101.9|3
1737005330000|2025-01-16 05:28:50|205196.4|205106.4|205193.9|205103.9|205197.6|205107.6|205192.4|205102.4|6
1737005340000|2025-01-16 05:29:00|205195.8|205105.8|205196.7|205106.7|205201.3|205111.3|205192.9|205102.9|12
1737005360000|2025-01-16 05:29:20|205195.7|205105.7|205195.7|205105.7|205195.7|205105.7|205195.7|205105.7|1
1737005370000|2025-01-16 05:29:30|205198.9|205108.9|205192.7|205102.7|205199.4|205109.4|205192.7|205102.7|6
1737005380000|2025-01-16 05:29:40|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|1
1737005390000|2025-01-16 05:29:50|205194.9|205104.9|205193.5|205103.5|205197.5|205107.5|205193.5|205103.5|4
1737005410000|2025-01-16 05:30:10|205193.9|205103.9|205193.9|205103.9|205193.9|205103.9|205193.9|205103.9|1
1737005420000|2025-01-16 05:30:20|205194.9|205104.9|205201|205111|205212|205122|205194.9|205104.9|3
1737005430000|2025-01-16 05:30:30|205206.4|205116.4|205197.9|205107.9|205212.6|205122.6|205196.3|205106.3|16
1737005460000|2025-01-16 05:31:00|205196.3|205106.3|205197.8|205107.8|205197.8|205107.8|205194.1|205104.1|4
1737005470000|2025-01-16 05:31:10|205195.8|205105.8|205200.8|205110.8|205200.8|205110.8|205195.8|205105.8|3
1737005490000|2025-01-16 05:31:30|205200.2|205110.2|205202|205112|205204.9|205114.9|205200.2|205110.2|3
1737005510000|2025-01-16 05:31:50|205200.3|205110.3|205198.3|205108.3|205200.3|205110.3|205196.3|205106.3|3
1737005520000|2025-01-16 05:32:00|205196.2|205106.2|205202.8|205112.8|205202.8|205112.8|205196|205106|6
1737005530000|2025-01-16 05:32:10|205211.8|205121.8|205246.7|205156.7|205246.7|205156.7|205210.9|205120.9|10
1737005540000|2025-01-16 05:32:20|205244.3|205154.3|205244.9|205154.9|205244.9|205154.9|205243.6|205153.6|5
1737005550000|2025-01-16 05:32:30|205244.7|205154.7|205246.7|205156.7|205248.4|205158.4|205244.7|205154.7|3
1737005560000|2025-01-16 05:32:40|205245.1|205155.1|205245|205155|205245.1|205155.1|205244.5|205154.5|3
1737005570000|2025-01-16 05:32:50|205243.5|205153.5|205245.5|205155.5|205245.5|205155.5|205243.5|205153.5|3
1737005580000|2025-01-16 05:33:00|205242.8|205152.8|205244.8|205154.8|205244.8|205154.8|205242.8|205152.8|2
1737005590000|2025-01-16 05:33:10|205244.2|205154.2|205254.4|205164.4|205254.4|205164.4|205244.2|205154.2|3
1737005600000|2025-01-16 05:33:20|205250.1|205160.1|205248.4|205158.4|205250.1|205160.1|205247.1|205157.1|3
1737005610000|2025-01-16 05:33:30|205246.8|205156.8|205243.6|205153.6|205246.8|205156.8|205241.5|205151.5|4
1737005620000|2025-01-16 05:33:40|205242.6|205152.6|205241.8|205151.8|205242.6|205152.6|205241.6|205151.6|3
1737005640000|2025-01-16 05:34:00|205242|205152|205242.2|205152.2|205243.2|205153.2|205242|205152|3
1737005660000|2025-01-16 05:34:20|205243.2|205153.2|205241.9|205151.9|205243.2|205153.2|205239.7|205149.7|6
1737005670000|2025-01-16 05:34:30|205243.3|205153.3|205242|205152|205243.3|205153.3|205242|205152|2
1737005690000|2025-01-16 05:34:50|205239|205149|205240.5|205150.5|205240.8|205150.8|205238.8|205148.8|4
1737005700000|2025-01-16 05:35:00|205237.2|205147.2|205238.9|205148.9|205242|205152|205236.2|205146.2|23
1737005710000|2025-01-16 05:35:10|205239|205149|205241.9|205151.9|205241.9|205151.9|205239|205149|3
1737005720000|2025-01-16 05:35:20|205240.9|205150.9|205236.6|205146.6|205240.9|205150.9|205234.9|205144.9|10
1737005730000|2025-01-16 05:35:30|205237|205147|205237.4|205147.4|205241.8|205151.8|205233.8|205143.8|15
1737005740000|2025-01-16 05:35:40|205244.3|205154.3|205249.5|205159.5|205253.2|205163.2|205241.5|205151.5|6
1737005750000|2025-01-16 05:35:50|205249.8|205159.8|205243.4|205153.4|205250|205160|205243.4|205153.4|10
1737005760000|2025-01-16 05:36:00|205241.2|205151.2|205242.2|205152.2|205243.6|205153.6|205241.2|205151.2|5
1737005770000|2025-01-16 05:36:10|205242.4|205152.4|205242.4|205152.4|205242.4|205152.4|205242.4|205152.4|1
1737005780000|2025-01-16 05:36:20|205243.4|205153.4|205243.4|205153.4|205243.4|205153.4|205243.4|205153.4|1
1737005790000|2025-01-16 05:36:30|205244.3|205154.3|205241.2|205151.2|205244.3|205154.3|205241.2|205151.2|5
1737005800000|2025-01-16 05:36:40|205240.2|205150.2|205236.7|205146.7|205241.2|205151.2|205235.3|205145.3|7
1737005810000|2025-01-16 05:36:50|205238|205148|205235.6|205145.6|205238.2|205148.2|205232.7|205142.7|8
1737005820000|2025-01-16 05:37:00|205235.4|205145.4|205235.4|205145.4|205236.4|205146.4|205235.4|205145.4|3
1737005830000|2025-01-16 05:37:10|205237|205147|205239.7|205149.7|205241.1|205151.1|205232.7|205142.7|9
1737005840000|2025-01-16 05:37:20|205242.1|205152.1|205244.9|205154.9|205244.9|205154.9|205242.1|205152.1|2
1737005850000|2025-01-16 05:37:30|205245.7|205155.7|205273.6|205183.6|205276|205186|205245.7|205155.7|11
1737005860000|2025-01-16 05:37:40|205273.8|205183.8|205275.6|205185.6|205275.6|205185.6|205273.8|205183.8|2
1737005870000|2025-01-16 05:37:50|205275.4|205185.4|205275.2|205185.2|205275.4|205185.4|205275.2|205185.2|2
1737005880000|2025-01-16 05:38:00|205275.6|205185.6|205266.6|205176.6|205275.6|205185.6|205266.2|205176.2|4
1737005890000|2025-01-16 05:38:10|205266.2|205176.2|205266.2|205176.2|205266.2|205176.2|205266.2|205176.2|1
1737005910000|2025-01-16 05:38:30|205268.3|205178.3|205273.3|205183.3|205273.3|205183.3|205268.3|205178.3|2
1737005930000|2025-01-16 05:38:50|205267.8|205177.8|205267.8|205177.8|205267.8|205177.8|205267.8|205177.8|1
1737005940000|2025-01-16 05:39:00|205268.2|205178.2|205268.2|205178.2|205268.2|205178.2|205262.8|205172.8|6
1737005960000|2025-01-16 05:39:20|205268|205178|205268|205178|205268|205178|205268|205178|1
1737005970000|2025-01-16 05:39:30|205266.3|205176.3|205265.8|205175.8|205266.3|205176.3|205254.3|205164.3|6
1737005980000|2025-01-16 05:39:40|205266.3|205176.3|205263.8|205173.8|205266.5|205176.5|205263.8|205173.8|7
1737005990000|2025-01-16 05:39:50|205266.5|205176.5|205266.7|205176.7|205272.3|205182.3|205245.8|205155.8|11
1737006000000|2025-01-16 05:40:00|205270.5|205180.5|205270.5|205180.5|205270.5|205180.5|205270.5|205180.5|1
1737006010000|2025-01-16 05:40:10|205270.7|205180.7|205270.5|205180.5|205270.7|205180.7|205270.5|205180.5|2
1737006020000|2025-01-16 05:40:20|205271.5|205181.5|205271.5|205181.5|205271.5|205181.5|205271.5|205181.5|1
1737006030000|2025-01-16 05:40:30|205271.8|205181.8|205272|205182|205272|205182|205271.8|205181.8|2
1737006040000|2025-01-16 05:40:40|205271.5|205181.5|205271.3|205181.3|205271.5|205181.5|205271.3|205181.3|2
1737006050000|2025-01-16 05:40:50|205272.2|205182.2|205272.2|205182.2|205272.2|205182.2|205272.2|205182.2|1
1737006070000|2025-01-16 05:41:10|205274|205184|205274|205184|205274|205184|205274|205184|1
1737006080000|2025-01-16 05:41:20|205272.6|205182.6|205271.8|205181.8|205272.6|205182.6|205271.8|205181.8|2
1737006090000|2025-01-16 05:41:30|205273.3|205183.3|205271.8|205181.8|205273.3|205183.3|205271.8|205181.8|2
1737006100000|2025-01-16 05:41:40|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|1
1737006110000|2025-01-16 05:41:50|205271.3|205181.3|205271.3|205181.3|205274.4|205184.4|205271.3|205181.3|5
1737006130000|2025-01-16 05:42:10|205271.7|205181.7|205270.3|205180.3|205271.7|205181.7|205270.3|205180.3|5
1737006140000|2025-01-16 05:42:20|205276.3|205186.3|205277.5|205187.5|205277.5|205187.5|205276.3|205186.3|2
1737006150000|2025-01-16 05:42:30|205275.5|205185.5|205275.5|205185.5|205275.5|205185.5|205275.5|205185.5|1
1737006160000|2025-01-16 05:42:40|205273.7|205183.7|205276.1|205186.1|205276.1|205186.1|205273.7|205183.7|2
1737006180000|2025-01-16 05:43:00|205275.9|205185.9|205275.9|205185.9|205275.9|205185.9|205275.9|205185.9|1
1737006190000|2025-01-16 05:43:10|205276.5|205186.5|205277.2|205187.2|205279.3|205189.3|205275.9|205185.9|8
1737006200000|2025-01-16 05:43:20|205278|205188|205272.3|205182.3|205278|205188|205272.3|205182.3|7
1737006210000|2025-01-16 05:43:30|205272|205182|205275.2|205185.2|205277.5|205187.5|205272|205182|11
1737006220000|2025-01-16 05:43:40|205275|205185|205275.2|205185.2|205275.2|205185.2|205275|205185|2
1737006230000|2025-01-16 05:43:50|205276.8|205186.8|205276.1|205186.1|205277.8|205187.8|205276.1|205186.1|5
1737006240000|2025-01-16 05:44:00|205276.8|205186.8|205279.5|205189.5|205279.5|205189.5|205276.1|205186.1|6
1737006250000|2025-01-16 05:44:10|205275.8|205185.8|205276.5|205186.5|205278.5|205188.5|205275.8|205185.8|7
1737006260000|2025-01-16 05:44:20|205276.8|205186.8|205276|205186|205278.2|205188.2|205276|205186|7
1737006270000|2025-01-16 05:44:30|205276.8|205186.8|205277.8|205187.8|205278|205188|205275.7|205185.7|5
1737006280000|2025-01-16 05:44:40|205277.4|205187.4|205279.6|205189.6|205279.6|205189.6|205276.2|205186.2|6
1737006290000|2025-01-16 05:44:50|205280|205190|205277.6|205187.6|205280|205190|205277.6|205187.6|6
1737006300000|2025-01-16 05:45:00|205277|205187|205278.8|205188.8|205280.4|205190.4|205277|205187|10
1737006310000|2025-01-16 05:45:10|205278.5|205188.5|205277|205187|205278.5|205188.5|205277|205187|3
1737006320000|2025-01-16 05:45:20|205280|205190|205278.4|205188.4|205280.8|205190.8|205275.6|205185.6|8
1737006330000|2025-01-16 05:45:30|205278.8|205188.8|205278.6|205188.6|205279.3|205189.3|205278.6|205188.6|6
1737006340000|2025-01-16 05:45:40|205278.8|205188.8|205306.2|205216.2|205306.4|205216.4|205278.8|205188.8|11
1737006350000|2025-01-16 05:45:50|205308.2|205218.2|205306.2|205216.2|205308.2|205218.2|205306.2|205216.2|2
1737006360000|2025-01-16 05:46:00|205306.8|205216.8|205307.6|205217.6|205307.6|205217.6|205306.8|205216.8|2
1737006370000|2025-01-16 05:46:10|205305.8|205215.8|205296.5|205206.5|205305.8|205215.8|205295.7|205205.7|11
1737006380000|2025-01-16 05:46:20|205300.1|205210.1|205300.5|205210.5|205300.9|205210.9|205295.1|205205.1|5
1737006390000|2025-01-16 05:46:30|205295.1|205205.1|205294.3|205204.3|205300.5|205210.5|205294.3|205204.3|8
1737006400000|2025-01-16 05:46:40|205291.3|205201.3|205288.7|205198.7|205294|205204|205287.5|205197.5|6
1737006410000|2025-01-16 05:46:50|205289.3|205199.3|205287.8|205197.8|205289.3|205199.3|205287.5|205197.5|6
1737006420000|2025-01-16 05:47:00|205294.3|205204.3|205290.6|205200.6|205294.3|205204.3|205288|205198|8
1737006430000|2025-01-16 05:47:10|205297.2|205207.2|205292.6|205202.6|205297.2|205207.2|205291.8|205201.8|6
1737006440000|2025-01-16 05:47:20|205290.8|205200.8|205290.8|205200.8|205290.8|205200.8|205289.6|205199.6|3
1737006460000|2025-01-16 05:47:40|205290.5|205200.5|205298.8|205208.8|205298.8|205208.8|205290.5|205200.5|3
1737006470000|2025-01-16 05:47:50|205300.8|205210.8|205294.8|205204.8|205300.8|205210.8|205290.3|205200.3|8
1737006480000|2025-01-16 05:48:00|205300.5|205210.5|205298.8|205208.8|205300.5|205210.5|205295.2|205205.2|4
1737006490000|2025-01-16 05:48:10|205295.2|205205.2|205295.2|205205.2|205295.6|205205.6|205293.6|205203.6|8
1737006500000|2025-01-16 05:48:20|205293.8|205203.8|205289.8|205199.8|205298.6|205208.6|205288.8|205198.8|8
1737006510000|2025-01-16 05:48:30|205294|205204|205288.3|205198.3|205294|205204|205288.3|205198.3|5
1737006530000|2025-01-16 05:48:50|205286.3|205196.3|205279.2|205189.2|205286.3|205196.3|205277|205187|12
1737006540000|2025-01-16 05:49:00|205277.6|205187.6|205281.6|205191.6|205282.4|205192.4|205277.6|205187.6|12
1737006550000|2025-01-16 05:49:10|205283.6|205193.6|205282.2|205192.2|205283.6|205193.6|205280.4|205190.4|5
1737006560000|2025-01-16 05:49:20|205281.2|205191.2|205283.5|205193.5|205283.5|205193.5|205279.3|205189.3|6
1737006570000|2025-01-16 05:49:30|205282|205192|205285.5|205195.5|205285.5|205195.5|205282|205192|3
1737006580000|2025-01-16 05:49:40|205283.3|205193.3|205285.7|205195.7|205289.9|205199.9|205282.9|205192.9|8
1737006590000|2025-01-16 05:49:50|205282.9|205192.9|205289.3|205199.3|205293.3|205203.3|205277.8|205187.8|16
1737006600000|2025-01-16 05:50:00|205288.5|205198.5|205285.9|205195.9|205288.5|205198.5|205284.5|205194.5|12
1737006610000|2025-01-16 05:50:10|205284.5|205194.5|205277.4|205187.4|205285.9|205195.9|205277.4|205187.4|9
1737006620000|2025-01-16 05:50:20|205278.6|205188.6|205282.6|205192.6|205285.4|205195.4|205276|205186|19
1737006630000|2025-01-16 05:50:30|205284.4|205194.4|205285.8|205195.8|205286.2|205196.2|205280.2|205190.2|12
1737006640000|2025-01-16 05:50:40|205288|205198|205288.6|205198.6|205292.2|205202.2|205286.2|205196.2|7
1737006650000|2025-01-16 05:50:50|205284.8|205194.8|205282.4|205192.4|205289.4|205199.4|205282.4|205192.4|17
1737006660000|2025-01-16 05:51:00|205287.6|205197.6|205284|205194|205287.6|205197.6|205282.2|205192.2|7
1737006670000|2025-01-16 05:51:10|205282|205192|205279.9|205189.9|205285.5|205195.5|205277.5|205187.5|14
1737006680000|2025-01-16 05:51:20|205282.6|205192.6|205285.6|205195.6|205290.4|205200.4|205282.6|205192.6|14
1737006690000|2025-01-16 05:51:30|205284.6|205194.6|205284.8|205194.8|205289.8|205199.8|205283.6|205193.6|7
1737006700000|2025-01-16 05:51:40|205289|205199|205283.6|205193.6|205289|205199|205282|205192|9
1737006710000|2025-01-16 05:51:50|205285.4|205195.4|205283.5|205193.5|205285.4|205195.4|205283.5|205193.5|3
1737006720000|2025-01-16 05:52:00|205292.3|205202.3|205285|205195|205293|205203|205284.3|205194.3|6
1737006730000|2025-01-16 05:52:10|205283.8|205193.8|205296.4|205206.4|205296.6|205206.6|205283.8|205193.8|6
1737006740000|2025-01-16 05:52:20|205289.8|205199.8|205294.8|205204.8|205294.8|205204.8|205287.8|205197.8|4
1737006750000|2025-01-16 05:52:30|205288.4|205198.4|205286.6|205196.6|205290.6|205200.6|205285.4|205195.4|7
1737006760000|2025-01-16 05:52:40|205285.2|205195.2|205284.8|205194.8|205285.2|205195.2|205281.8|205191.8|7
1737006770000|2025-01-16 05:52:50|205287|205197|205287|205197|205287|205197|205287|205197|1
1737006780000|2025-01-16 05:53:00|205283|205193|205299.3|205209.3|205300.3|205210.3|205280.8|205190.8|12
1737006790000|2025-01-16 05:53:10|205298.4|205208.4|205291.4|205201.4|205298.4|205208.4|205291.4|205201.4|2
1737006810000|2025-01-16 05:53:30|205288.6|205198.6|205291.6|205201.6|205291.6|205201.6|205288.6|205198.6|2
1737006820000|2025-01-16 05:53:40|205287.3|205197.3|205284|205194|205287.3|205197.3|205284|205194|3
1737006840000|2025-01-16 05:54:00|205285.5|205195.5|205287.2|205197.2|205287.2|205197.2|205285.5|205195.5|3
1737006850000|2025-01-16 05:54:10|205285.8|205195.8|205285.4|205195.4|205286.2|205196.2|205285.4|205195.4|3
1737006860000|2025-01-16 05:54:20|205294.2|205204.2|205288|205198|205294.2|205204.2|205288|205198|6
1737006870000|2025-01-16 05:54:30|205287.3|205197.3|205287.3|205197.3|205287.3|205197.3|205287.3|205197.3|1
1737006880000|2025-01-16 05:54:40|205285.8|205195.8|205285.3|205195.3|205286.3|205196.3|205283.5|205193.5|5
1737006890000|2025-01-16 05:54:50|205285.5|205195.5|205285.8|205195.8|205285.8|205195.8|205284.3|205194.3|4
1737006900000|2025-01-16 05:55:00|205287.1|205197.1|205287.1|205197.1|205287.1|205197.1|205287.1|205197.1|1
1737006910000|2025-01-16 05:55:10|205286.9|205196.9|205286.9|205196.9|205286.9|205196.9|205286.9|205196.9|1
1737006940000|2025-01-16 05:55:40|205285.5|205195.5|205285.5|205195.5|205285.5|205195.5|205285.5|205195.5|1
1737006950000|2025-01-16 05:55:50|205286.8|205196.8|205286.8|205196.8|205286.8|205196.8|205286.8|205196.8|1
1737006980000|2025-01-16 05:56:20|205284.8|205194.8|205282.5|205192.5|205284.8|205194.8|205280.3|205190.3|4
1737007000000|2025-01-16 05:56:40|205281.5|205191.5|205281.5|205191.5|205281.5|205191.5|205281.5|205191.5|1
1737007010000|2025-01-16 05:56:50|205283.4|205193.4|205280|205190|205283.4|205193.4|205278.8|205188.8|6
1737007020000|2025-01-16 05:57:00|205281.4|205191.4|205287|205197|205289.6|205199.6|205281.4|205191.4|10
1737007030000|2025-01-16 05:57:10|205286|205196|205282.4|205192.4|205286|205196|205280.8|205190.8|4
1737007040000|2025-01-16 05:57:20|205290.2|205200.2|205282.5|205192.5|205290.2|205200.2|205282.5|205192.5|3
1737007050000|2025-01-16 05:57:30|205282.3|205192.3|205283.3|205193.3|205283.3|205193.3|205282.3|205192.3|2
1737007060000|2025-01-16 05:57:40|205283|205193|205285|205195|205285|205195|205283|205193|2
1737007090000|2025-01-16 05:58:10|205285.4|205195.4|205283.5|205193.5|205285.4|205195.4|205283.5|205193.5|2
1737007100000|2025-01-16 05:58:20|205281.5|205191.5|205276.5|205186.5|205281.5|205191.5|205275.8|205185.8|5
1737007120000|2025-01-16 05:58:40|205278.6|205188.6|205278.6|205188.6|205278.6|205188.6|205278.6|205188.6|1
1737007140000|2025-01-16 05:59:00|205279.8|205189.8|205289.4|205199.4|205294.2|205204.2|205279.8|205189.8|6
1737007150000|2025-01-16 05:59:10|205290|205200|205290|205200|205290|205200|205290|205200|1
1737007160000|2025-01-16 05:59:20|205292.8|205202.8|205284.8|205194.8|205292.8|205202.8|205284.5|205194.5|6
1737007170000|2025-01-16 05:59:30|205288.8|205198.8|205293.4|205203.4|205295.2|205205.2|205288.5|205198.5|6
1737007190000|2025-01-16 05:59:50|205293.8|205203.8|205293.6|205203.6|205293.8|205203.8|205292.4|205202.4|4
1737007200000|2025-01-16 06:00:00|205284.9|205194.9|205283.5|205193.5|205284.9|205194.9|205283.5|205193.5|4
1737007210000|2025-01-16 06:00:10|205282.5|205192.5|205279.1|205189.1|205282.5|205192.5|205276.5|205186.5|9
1737007220000|2025-01-16 06:00:20|205284.7|205194.7|205276.4|205186.4|205284.7|205194.7|205276.4|205186.4|9
1737007230000|2025-01-16 06:00:30|205274|205184|205239|205149|205274|205184|205235.3|205145.3|10
1737007240000|2025-01-16 06:00:40|205239.2|205149.2|205243.8|205153.8|205247.3|205157.3|205239.2|205149.2|9
1737007250000|2025-01-16 06:00:50|205243.9|205153.9|205246.3|205156.3|205254.4|205164.4|205243.9|205153.9|14
1737007260000|2025-01-16 06:01:00|205251.3|205161.3|205240.5|205150.5|205254.1|205164.1|205237.4|205147.4|20
1737007270000|2025-01-16 06:01:10|205240.8|205150.8|205274.6|205184.6|205281.1|205191.1|205240.8|205150.8|10
1737007280000|2025-01-16 06:01:20|205284.1|205194.1|205283.2|205193.2|205289.9|205199.9|205275.8|205185.8|16
1737007290000|2025-01-16 06:01:30|205282.9|205192.9|205284.9|205194.9|205284.9|205194.9|205279|205189|9
1737007300000|2025-01-16 06:01:40|205282.9|205192.9|205283.1|205193.1|205285.6|205195.6|205281.3|205191.3|11
1737007310000|2025-01-16 06:01:50|205283.3|205193.3|205277.1|205187.1|205290.3|205200.3|205272.1|205182.1|15
1737007320000|2025-01-16 06:02:00|205274.4|205184.4|205294.7|205204.7|205297.6|205207.6|205274.4|205184.4|17
1737007330000|2025-01-16 06:02:10|205294.8|205204.8|205294.8|205204.8|205294.8|205204.8|205294.8|205204.8|1
1737007340000|2025-01-16 06:02:20|205294.3|205204.3|205297.2|205207.2|205297.9|205207.9|205294.3|205204.3|4
1737007350000|2025-01-16 06:02:30|205298.9|205208.9|205294.9|205204.9|205298.9|205208.9|205278.4|205188.4|10
1737007360000|2025-01-16 06:02:40|205295.4|205205.4|205298.7|205208.7|205298.7|205208.7|205291.2|205201.2|5
1737007370000|2025-01-16 06:02:50|205295.7|205205.7|205299.8|205209.8|205299.8|205209.8|205295.7|205205.7|4
1737007380000|2025-01-16 06:03:00|205300.8|205210.8|205295.1|205205.1|205300.8|205210.8|205292.4|205202.4|5
1737007390000|2025-01-16 06:03:10|205295.9|205205.9|205300.5|205210.5|205309.2|205219.2|205295.9|205205.9|7
1737007400000|2025-01-16 06:03:20|205297.8|205207.8|205290.1|205200.1|205303.4|205213.4|205282.9|205192.9|17
1737007410000|2025-01-16 06:03:30|205288.6|205198.6|205286.9|205196.9|205292.2|205202.2|205286.9|205196.9|4
1737007420000|2025-01-16 06:03:40|205289.6|205199.6|205292.6|205202.6|205296.3|205206.3|205289.6|205199.6|7
1737007430000|2025-01-16 06:03:50|205284.6|205194.6|205288.1|205198.1|205292.9|205202.9|205284.6|205194.6|17
1737007440000|2025-01-16 06:04:00|205291.1|205201.1|205290.1|205200.1|205291.1|205201.1|205290.1|205200.1|2
1737007450000|2025-01-16 06:04:10|205289.9|205199.9|205289.9|205199.9|205289.9|205199.9|205289.9|205199.9|1
1737007460000|2025-01-16 06:04:20|205291.7|205201.7|205290.9|205200.9|205293.7|205203.7|205284|205194|7
1737007470000|2025-01-16 06:04:30|205291|205201|205281.9|205191.9|205291|205201|205279.5|205189.5|7
1737007480000|2025-01-16 06:04:40|205279.5|205189.5|205279.5|205189.5|205279.5|205189.5|205279.5|205189.5|1
1737007490000|2025-01-16 06:04:50|205287.5|205197.5|205277.8|205187.8|205288.9|205198.9|205273|205183|9
1737007500000|2025-01-16 06:05:00|205276|205186|205290.4|205200.4|205290.4|205200.4|205275|205185|13
1737007510000|2025-01-16 06:05:10|205284.4|205194.4|205285.6|205195.6|205285.6|205195.6|205284.4|205194.4|2
1737007520000|2025-01-16 06:05:20|205290.6|205200.6|205290|205200|205291.2|205201.2|205287.6|205197.6|4
1737007530000|2025-01-16 06:05:30|205286.4|205196.4|205287.8|205197.8|205291|205201|205286.4|205196.4|5
1737007540000|2025-01-16 06:05:40|205282.8|205192.8|205283|205193|205283|205193|205282.8|205192.8|2
1737007550000|2025-01-16 06:05:50|205282.3|205192.3|205281.4|205191.4|205282.3|205192.3|205275|205185|5
1737007560000|2025-01-16 06:06:00|205276.9|205186.9|205241.9|205151.9|205276.9|205186.9|205234.8|205144.8|16
1737007570000|2025-01-16 06:06:10|205239.3|205149.3|205253.3|205163.3|205255.6|205165.6|205237.9|205147.9|9
1737007580000|2025-01-16 06:06:20|205253.4|205163.4|205253.4|205163.4|205253.4|205163.4|205253.4|205163.4|1
1737007590000|2025-01-16 06:06:30|205253.5|205163.5|205262.5|205172.5|205262.5|205172.5|205253.5|205163.5|4
1737007600000|2025-01-16 06:06:40|205261.9|205171.9|205262.3|205172.3|205262.3|205172.3|205261.9|205171.9|2
1737007610000|2025-01-16 06:06:50|205263.7|205173.7|205262.3|205172.3|205263.7|205173.7|205262.3|205172.3|2
1737007620000|2025-01-16 06:07:00|205260.5|205170.5|205273.6|205183.6|205273.6|205183.6|205260.5|205170.5|12
1737007630000|2025-01-16 06:07:10|205275.1|205185.1|205275.6|205185.6|205276.8|205186.8|205272.2|205182.2|4
1737007640000|2025-01-16 06:07:20|205274.6|205184.6|205274.4|205184.4|205275.7|205185.7|205268.8|205178.8|6
1737007650000|2025-01-16 06:07:30|205271.4|205181.4|205275.6|205185.6|205275.6|205185.6|205271.4|205181.4|2
1737007670000|2025-01-16 06:07:50|205271.9|205181.9|205262.4|205172.4|205271.9|205181.9|205258.9|205168.9|14
1737007680000|2025-01-16 06:08:00|205262.3|205172.3|205266.1|205176.1|205267.9|205177.9|205259.9|205169.9|23
1737007690000|2025-01-16 06:08:10|205265.3|205175.3|205234.6|205144.6|205265.3|205175.3|205234.5|205144.5|5
1737007700000|2025-01-16 06:08:20|205234.5|205144.5|205242.5|205152.5|205244.3|205154.3|205234.3|205144.3|14
1737007710000|2025-01-16 06:08:30|205242.6|205152.6|205239.6|205149.6|205243.8|205153.8|205239.6|205149.6|7
1737007720000|2025-01-16 06:08:40|205239.5|205149.5|205240.5|205150.5|205240.5|205150.5|205235.8|205145.8|7
1737007730000|2025-01-16 06:08:50|205237.5|205147.5|205237.5|205147.5|205237.5|205147.5|205237.5|205147.5|1
1737007740000|2025-01-16 06:09:00|205239.7|205149.7|205235.3|205145.3|205240|205150|205235.3|205145.3|4
1737007750000|2025-01-16 06:09:10|205235|205145|205240.9|205150.9|205240.9|205150.9|205234.8|205144.8|4
1737007760000|2025-01-16 06:09:20|205237.9|205147.9|205239.3|205149.3|205239.3|205149.3|205237.9|205147.9|2
1737007780000|2025-01-16 06:09:40|205236.1|205146.1|205232.5|205142.5|205236.5|205146.5|205231.6|205141.6|6
1737007790000|2025-01-16 06:09:50|205234.1|205144.1|205233.5|205143.5|205235.2|205145.2|205231.3|205141.3|7
1737007800000|2025-01-16 06:10:00|205235.5|205145.5|205239.3|205149.3|205242.8|205152.8|205234.6|205144.6|17
1737007810000|2025-01-16 06:10:10|205236.7|205146.7|205236.9|205146.9|205244.6|205154.6|205236.7|205146.7|4
1737007820000|2025-01-16 06:10:20|205235.1|205145.1|205233.8|205143.8|205235.1|205145.1|205233.8|205143.8|2
1737007830000|2025-01-16 06:10:30|205235.6|205145.6|205237.9|205147.9|205237.9|205147.9|205235.6|205145.6|3
1737007840000|2025-01-16 06:10:40|205241|205151|205246.3|205156.3|205249.3|205159.3|205241|205151|6
1737007850000|2025-01-16 06:10:50|205247.6|205157.6|205247|205157|205247.6|205157.6|205245.5|205155.5|3
1737007860000|2025-01-16 06:11:00|205247.1|205157.1|205237.4|205147.4|205247.1|205157.1|205234.9|205144.9|4
1737007870000|2025-01-16 06:11:10|205240.9|205150.9|205240.4|205150.4|205245.6|205155.6|205234.6|205144.6|9
1737007880000|2025-01-16 06:11:20|205237.7|205147.7|205242.1|205152.1|205245.1|205155.1|205231.7|205141.7|10
1737007890000|2025-01-16 06:11:30|205240.2|205150.2|205241.6|205151.6|205242.8|205152.8|205235.7|205145.7|17
1737007900000|2025-01-16 06:11:40|205235.8|205145.8|205245.2|205155.2|205245.9|205155.9|205235.8|205145.8|10
1737007910000|2025-01-16 06:11:50|205242.5|205152.5|205237.1|205147.1|205242.5|205152.5|205234.3|205144.3|16
1737007920000|2025-01-16 06:12:00|205237.6|205147.6|205232.7|205142.7|205242.3|205152.3|205232.7|205142.7|17
1737007930000|2025-01-16 06:12:10|205234.9|205144.9|205233.1|205143.1|205237.9|205147.9|205233.1|205143.1|7
1737007940000|2025-01-16 06:12:20|205235.7|205145.7|205233.6|205143.6|205236.8|205146.8|205233.6|205143.6|3
1737007950000|2025-01-16 06:12:30|205232|205142|205227.3|205137.3|205232|205142|205227.3|205137.3|3
1737007960000|2025-01-16 06:12:40|205225.3|205135.3|205225.5|205135.5|205229.3|205139.3|205225.3|205135.3|3
1737007970000|2025-01-16 06:12:50|205229.1|205139.1|205229.1|205139.1|205229.1|205139.1|205229.1|205139.1|1
1737008010000|2025-01-16 06:13:30|205225.8|205135.8|205237.4|205147.4|205241.6|205151.6|205225.8|205135.8|15
1737008020000|2025-01-16 06:13:40|205236.4|205146.4|205236.7|205146.7|205244.5|205154.5|205236.4|205146.4|9
1737008030000|2025-01-16 06:13:50|205237.3|205147.3|205187.6|205097.6|205237.3|205147.3|205182.8|205092.8|19
1737008040000|2025-01-16 06:14:00|205184.6|205094.6|205187.4|205097.4|205197|205107|205184.6|205094.6|19
1737008050000|2025-01-16 06:14:10|205187.6|205097.6|205192.8|205102.8|205192.8|205102.8|205185.6|205095.6|21
1737008060000|2025-01-16 06:14:20|205192.6|205102.6|205182.3|205092.3|205192.6|205102.6|205176.2|205086.2|21
1737008070000|2025-01-16 06:14:30|205181.6|205091.6|205188.8|205098.8|205191.6|205101.6|205181.6|205091.6|12
1737008080000|2025-01-16 06:14:40|205189.4|205099.4|205194.4|205104.4|205198.4|205108.4|205189.4|205099.4|17
1737008090000|2025-01-16 06:14:50|205192.3|205102.3|205189.2|205099.2|205195.1|205105.1|205188.5|205098.5|6
1737008100000|2025-01-16 06:15:00|205190.2|205100.2|205190.2|205100.2|205190.3|205100.3|205189|205099|6
1737008110000|2025-01-16 06:15:10|205190.3|205100.3|205184.3|205094.3|205191.5|205101.5|205181.7|205091.7|12
1737008120000|2025-01-16 06:15:20|205187.4|205097.4|205190.9|205100.9|205196|205106|205182.8|205092.8|21
1737008130000|2025-01-16 06:15:30|205189.4|205099.4|205184.9|205094.9|205189.6|205099.6|205182.1|205092.1|23
1737008140000|2025-01-16 06:15:40|205188.5|205098.5|205193.1|205103.1|205196.7|205106.7|205184.3|205094.3|20
1737008150000|2025-01-16 06:15:50|205194.1|205104.1|205188.7|205098.7|205194.1|205104.1|205184.4|205094.4|21
1737008160000|2025-01-16 06:16:00|205193.1|205103.1|205187.7|205097.7|205201.5|205111.5|205187.7|205097.7|23
1737008170000|2025-01-16 06:16:10|205188.5|205098.5|205197.4|205107.4|205198.2|205108.2|205184.6|205094.6|22
1737008180000|2025-01-16 06:16:20|205196.3|205106.3|205197.6|205107.6|205202.1|205112.1|205192.4|205102.4|22
1737008190000|2025-01-16 06:16:30|205197.2|205107.2|205203.1|205113.1|205203.2|205113.2|205196|205106|22
1737008200000|2025-01-16 06:16:40|205201.6|205111.6|205200.5|205110.5|205201.6|205111.6|205188|205098|19
1737008210000|2025-01-16 06:16:50|205199.7|205109.7|205200.9|205110.9|205200.9|205110.9|205199.7|205109.7|2
1737008220000|2025-01-16 06:17:00|205199.4|205109.4|205198.3|205108.3|205199.4|205109.4|205195.6|205105.6|8
1737008230000|2025-01-16 06:17:10|205197.3|205107.3|205198.1|205108.1|205203|205113|205197.3|205107.3|8
1737008240000|2025-01-16 06:17:20|205198.9|205108.9|205196.3|205106.3|205198.9|205108.9|205194.7|205104.7|10
1737008250000|2025-01-16 06:17:30|205195.1|205105.1|205197.3|205107.3|205197.3|205107.3|205192.8|205102.8|7
1737008260000|2025-01-16 06:17:40|205195.5|205105.5|205195.7|205105.7|205198.9|205108.9|205192.9|205102.9|22
1737008270000|2025-01-16 06:17:50|205194.8|205104.8|205194.8|205104.8|205194.8|205104.8|205194.8|205104.8|1
1737008280000|2025-01-16 06:18:00|205197.4|205107.4|205199.1|205109.1|205203.3|205113.3|205197.4|205107.4|24
1737008290000|2025-01-16 06:18:10|205201.7|205111.7|205197|205107|205203.8|205113.8|205192.8|205102.8|18
1737008300000|2025-01-16 06:18:20|205194.1|205104.1|205191.6|205101.6|205197.2|205107.2|205189|205099|14
1737008310000|2025-01-16 06:18:30|205192|205102|205192.3|205102.3|205193.6|205103.6|205190.2|205100.2|6
1737008320000|2025-01-16 06:18:40|205196.2|205106.2|205189.1|205099.1|205196.2|205106.2|205187.9|205097.9|21
1737008330000|2025-01-16 06:18:50|205191.3|205101.3|205188.5|205098.5|205192.3|205102.3|205186.9|205096.9|23
1737008340000|2025-01-16 06:19:00|205190.4|205100.4|205191.6|205101.6|205191.6|205101.6|205188.3|205098.3|6
1737008350000|2025-01-16 06:19:10|205193.4|205103.4|205195.2|205105.2|205202.5|205112.5|205193.4|205103.4|12
1737008360000|2025-01-16 06:19:20|205196.9|205106.9|205192.4|205102.4|205196.9|205106.9|205191.7|205101.7|7
1737008380000|2025-01-16 06:19:40|205193.4|205103.4|205190.1|205100.1|205193.4|205103.4|205183.2|205093.2|6
1737008390000|2025-01-16 06:19:50|205190.3|205100.3|205190.2|205100.2|205191.8|205101.8|205189.4|205099.4|7
1737008410000|2025-01-16 06:20:10|205189.2|205099.2|205193.3|205103.3|205196.1|205106.1|205188.5|205098.5|15
1737008420000|2025-01-16 06:20:20|205190.6|205100.6|205196.7|205106.7|205202.9|205112.9|205190.6|205100.6|23
1737008430000|2025-01-16 06:20:30|205194.2|205104.2|205195.1|205105.1|205197.8|205107.8|205194.2|205104.2|14
1737008440000|2025-01-16 06:20:40|205200.8|205110.8|205195.7|205105.7|205200.8|205110.8|205193.7|205103.7|21
1737008450000|2025-01-16 06:20:50|205197|205107|205187.1|205097.1|205204.9|205114.9|205187.1|205097.1|13
1737008460000|2025-01-16 06:21:00|205186.1|205096.1|205150|205060|205189.4|205099.4|205144.7|205054.7|15
1737008470000|2025-01-16 06:21:10|205150.8|205060.8|205140.2|205050.2|205151.8|205061.8|205140.2|205050.2|10
1737008480000|2025-01-16 06:21:20|205140.3|205050.3|205142.6|205052.6|205146|205056|205140.3|205050.3|14
1737008490000|2025-01-16 06:21:30|205149.7|205059.7|205152.3|205062.3|205153.3|205063.3|205141|205051|14
1737008500000|2025-01-16 06:21:40|205154.2|205064.2|205156.1|205066.1|205156.7|205066.7|205154|205064|10
1737008510000|2025-01-16 06:21:50|205154.4|205064.4|205149.1|205059.1|205160.5|205070.5|205149.1|205059.1|20
1737008520000|2025-01-16 06:22:00|205150.6|205060.6|205189.6|205099.6|205194.4|205104.4|205150.6|205060.6|27
1737008530000|2025-01-16 06:22:10|205188.2|205098.2|205188.2|205098.2|205191.5|205101.5|205186.6|205096.6|15
1737008540000|2025-01-16 06:22:20|205189.7|205099.7|205189.8|205099.8|205189.8|205099.8|205182.8|205092.8|10
1737008550000|2025-01-16 06:22:30|205188.8|205098.8|205184.2|205094.2|205192.4|205102.4|205184.2|205094.2|14
1737008580000|2025-01-16 06:23:00|205183.5|205093.5|205181|205091|205183.5|205093.5|205178.5|205088.5|6
1737008590000|2025-01-16 06:23:10|205178.9|205088.9|205170.1|205080.1|205178.9|205088.9|205170.1|205080.1|11
1737008600000|2025-01-16 06:23:20|205170.8|205080.8|205177.2|205087.2|205180.3|205090.3|205170.8|205080.8|11
1737008610000|2025-01-16 06:23:30|205174.8|205084.8|205176.1|205086.1|205185|205095|205174.8|205084.8|12
1737008620000|2025-01-16 06:23:40|205174.4|205084.4|205176.9|205086.9|205177.1|205087.1|205174.3|205084.3|4
1737008630000|2025-01-16 06:23:50|205176.8|205086.8|205163.2|205073.2|205176.8|205086.8|205163.2|205073.2|9
1737008640000|2025-01-16 06:24:00|205166.1|205076.1|205159.2|205069.2|205166.1|205076.1|205158.2|205068.2|12
1737008650000|2025-01-16 06:24:10|205157.9|205067.9|205162.7|205072.7|205162.7|205072.7|205154.5|205064.5|9
1737008660000|2025-01-16 06:24:20|205150|205060|205147.4|205057.4|205158.2|205068.2|205147.4|205057.4|15
1737008670000|2025-01-16 06:24:30|205149.6|205059.6|205150.2|205060.2|205159|205069|205149.6|205059.6|24
1737008680000|2025-01-16 06:24:40|205148.7|205058.7|205158.8|205068.8|205158.8|205068.8|205148.2|205058.2|8
1737008690000|2025-01-16 06:24:50|205157|205067|205157|205067|205157.7|205067.7|205147.9|205057.9|8
1737008700000|2025-01-16 06:25:00|205160.4|205070.4|205156|205066|205160.4|205070.4|205152.7|205062.7|8
1737008710000|2025-01-16 06:25:10|205158.2|205068.2|205154.9|205064.9|205160.3|205070.3|205153.4|205063.4|4
1737008720000|2025-01-16 06:25:20|205156.8|205066.8|205161.9|205071.9|205161.9|205071.9|205156.8|205066.8|2
1737008730000|2025-01-16 06:25:30|205160.4|205070.4|205159.9|205069.9|205160.4|205070.4|205159.9|205069.9|2
1737008740000|2025-01-16 06:25:40|205161.5|205071.5|205151.8|205061.8|205161.5|205071.5|205151.8|205061.8|6
1737008750000|2025-01-16 06:25:50|205150.7|205060.7|205148.3|205058.3|205150.7|205060.7|205144.2|205054.2|6
1737008760000|2025-01-16 06:26:00|205148.4|205058.4|205144.1|205054.1|205148.4|205058.4|205143.9|205053.9|28
1737008770000|2025-01-16 06:26:10|205143.5|205053.5|205145.2|205055.2|205145.2|205055.2|205142.9|205052.9|5
1737008780000|2025-01-16 06:26:20|205142.4|205052.4|205139|205049|205147.5|205057.5|205136.5|205046.5|19
1737008790000|2025-01-16 06:26:30|205137.4|205047.4|205138.1|205048.1|205145.8|205055.8|205137|205047|18
1737008800000|2025-01-16 06:26:40|205138.3|205048.3|205137.6|205047.6|205142.4|205052.4|205135.3|205045.3|13
1737008810000|2025-01-16 06:26:50|205137.2|205047.2|205137.4|205047.4|205137.4|205047.4|205137.2|205047.2|2
1737008820000|2025-01-16 06:27:00|205135.8|205045.8|205127.2|205037.2|205135.8|205045.8|205126|205036|20
1737008830000|2025-01-16 06:27:10|205125.6|205035.6|205127|205037|205127|205037|205125.6|205035.6|2
1737008840000|2025-01-16 06:27:20|205127.1|205037.1|205130|205040|205133.5|205043.5|205125.5|205035.5|21
1737008850000|2025-01-16 06:27:30|205129.4|205039.4|205120.3|205030.3|205130.6|205040.6|205115.9|205025.9|18
1737008860000|2025-01-16 06:27:40|205118.8|205028.8|205116.6|205026.6|205119.5|205029.5|205112.7|205022.7|11
1737008870000|2025-01-16 06:27:50|205114.9|205024.9|205116.7|205026.7|205120.5|205030.5|205114.9|205024.9|7
1737008880000|2025-01-16 06:28:00|205118.4|205028.4|205117.9|205027.9|205118.4|205028.4|205112.9|205022.9|7
1737008890000|2025-01-16 06:28:10|205112.7|205022.7|205117.8|205027.8|205117.8|205027.8|205112.7|205022.7|3
1737008900000|2025-01-16 06:28:20|205118|205028|205118|205028|205118|205028|205118|205028|1
1737008920000|2025-01-16 06:28:40|205116.5|205026.5|205120|205030|205120|205030|205116.5|205026.5|6
1737008940000|2025-01-16 06:29:00|205122|205032|205142.1|205052.1|205147.7|205057.7|205122|205032|16
1737008950000|2025-01-16 06:29:10|205141.9|205051.9|205147.6|205057.6|205154.9|205064.9|205141.9|205051.9|13
1737008960000|2025-01-16 06:29:20|205148.5|205058.5|205144.2|205054.2|205150.3|205060.3|205142.1|205052.1|10
1737008970000|2025-01-16 06:29:30|205145.9|205055.9|205148.4|205058.4|205150.3|205060.3|205142.8|205052.8|11
1737008980000|2025-01-16 06:29:40|205142.4|205052.4|205143.1|205053.1|205149.7|205059.7|205142.2|205052.2|16
1737008990000|2025-01-16 06:29:50|205142.5|205052.5|205143.1|205053.1|205150.7|205060.7|205142.1|205052.1|13
1737009000000|2025-01-16 06:30:00|205145.2|205055.2|205154.1|205064.1|205159.4|205069.4|205145.2|205055.2|24
1737009010000|2025-01-16 06:30:10|205155.5|205065.5|205154.2|205064.2|205163.1|205073.1|205154.1|205064.1|18
1737009020000|2025-01-16 06:30:20|205155.2|205065.2|205155.4|205065.4|205160.8|205070.8|205154|205064|16
1737009030000|2025-01-16 06:30:30|205157.1|205067.1|205156.2|205066.2|205160.7|205070.7|205154.3|205064.3|24
1737009040000|2025-01-16 06:30:40|205157.6|205067.6|205151|205061|205157.6|205067.6|205149|205059|22
1737009050000|2025-01-16 06:30:50|205149.6|205059.6|205148.5|205058.5|205152.5|205062.5|205145.3|205055.3|15
1737009060000|2025-01-16 06:31:00|205150.1|205060.1|205134.5|205044.5|205152.1|205062.1|205134.5|205044.5|13
1737009070000|2025-01-16 06:31:10|205128.6|205038.6|205130.5|205040.5|205131.5|205041.5|205128.5|205038.5|5
1737009080000|2025-01-16 06:31:20|205131.9|205041.9|205137.2|205047.2|205137.2|205047.2|205131.9|205041.9|3
1737009100000|2025-01-16 06:31:40|205135.5|205045.5|205113.8|205023.8|205135.5|205045.5|205113.8|205023.8|9
1737009110000|2025-01-16 06:31:50|205109.7|205019.7|205114.8|205024.8|205114.8|205024.8|205109.7|205019.7|4
1737009120000|2025-01-16 06:32:00|205113.3|205023.3|205107.1|205017.1|205113.3|205023.3|205105.4|205015.4|24
1737009130000|2025-01-16 06:32:10|205107.4|205017.4|205111.4|205021.4|205112.5|205022.5|205104.8|205014.8|20
1737009140000|2025-01-16 06:32:20|205109.9|205019.9|205112.6|205022.6|205115.9|205025.9|205109.9|205019.9|17
1737009150000|2025-01-16 06:32:30|205116.1|205026.1|205115|205025|205120.1|205030.1|205110.4|205020.4|26
1737009160000|2025-01-16 06:32:40|205113.7|205023.7|205113.6|205023.6|205116.5|205026.5|205111|205021|16
1737009170000|2025-01-16 06:32:50|205112.3|205022.3|205112.3|205022.3|205116.7|205026.7|205111.9|205021.9|21
1737009180000|2025-01-16 06:33:00|205111.2|205021.2|205115.2|205025.2|205115.2|205025.2|205111.2|205021.2|19
1737009190000|2025-01-16 06:33:10|205114.4|205024.4|205111.3|205021.3|205115.7|205025.7|205102.9|205012.9|17
1737009200000|2025-01-16 06:33:20|205110.7|205020.7|205110.7|205020.7|205112.3|205022.3|205110|205020|8
1737009210000|2025-01-16 06:33:30|205111.7|205021.7|205112.4|205022.4|205120.8|205030.8|205111.5|205021.5|17
1737009220000|2025-01-16 06:33:40|205105.2|205015.2|205111.1|205021.1|205115.9|205025.9|205105.2|205015.2|14
1737009230000|2025-01-16 06:33:50|205112.1|205022.1|205115.6|205025.6|205119.2|205029.2|205110.6|205020.6|26
1737009240000|2025-01-16 06:34:00|205115.9|205025.9|205113.3|205023.3|205117.5|205027.5|205110.6|205020.6|22
1737009250000|2025-01-16 06:34:10|205111.6|205021.6|205113.6|205023.6|205115.3|205025.3|205110.4|205020.4|21
1737009260000|2025-01-16 06:34:20|205114.6|205024.6|205105.8|205015.8|205116.8|205026.8|205105.8|205015.8|17
1737009270000|2025-01-16 06:34:30|205104.8|205014.8|205109.8|205019.8|205113.4|205023.4|205104.1|205014.1|16
1737009280000|2025-01-16 06:34:40|205111.1|205021.1|205111|205021|205113|205023|205108.3|205018.3|17
1737009290000|2025-01-16 06:34:50|205110.5|205020.5|205111.2|205021.2|205114.2|205024.2|205102.8|205012.8|13
1737009300000|2025-01-16 06:35:00|205112.7|205022.7|205107.5|205017.5|205112.7|205022.7|205107.5|205017.5|5
1737009310000|2025-01-16 06:35:10|205110.3|205020.3|205110.6|205020.6|205111.5|205021.5|205110.3|205020.3|3
1737009320000|2025-01-16 06:35:20|205106.8|205016.8|205106.5|205016.5|205110.7|205020.7|205105.5|205015.5|10
1737009330000|2025-01-16 06:35:30|205106.3|205016.3|205104.4|205014.4|205106.3|205016.3|205104.4|205014.4|3
1737009340000|2025-01-16 06:35:40|205102.3|205012.3|205095.9|205005.9|205102.3|205012.3|205084.9|204994.9|9
1737009370000|2025-01-16 06:36:10|205098.8|205008.8|205147.8|205057.8|205155.3|205065.3|205096.7|205006.7|23
1737009380000|2025-01-16 06:36:20|205147.7|205057.7|205151.4|205061.4|205151.4|205061.4|205147.2|205057.2|11
1737009390000|2025-01-16 06:36:30|205150.6|205060.6|205151.4|205061.4|205154.3|205064.3|205150.4|205060.4|9
1737009400000|2025-01-16 06:36:40|205154.1|205064.1|205153.4|205063.4|205154.1|205064.1|205152.2|205062.2|7
1737009410000|2025-01-16 06:36:50|205153.6|205063.6|205154.9|205064.9|205156.5|205066.5|205153.6|205063.6|7
1737009420000|2025-01-16 06:37:00|205152.5|205062.5|205153.9|205063.9|205154.6|205064.6|205152.5|205062.5|4
1737009430000|2025-01-16 06:37:10|205152.7|205062.7|205152.7|205062.7|205152.7|205062.7|205152.7|205062.7|1
1737009440000|2025-01-16 06:37:20|205150.9|205060.9|205158.4|205068.4|205158.8|205068.8|205150.9|205060.9|7
1737009450000|2025-01-16 06:37:30|205156.6|205066.6|205155.6|205065.6|205156.6|205066.6|205155.6|205065.6|2
1737009460000|2025-01-16 06:37:40|205157.3|205067.3|205190.8|205100.8|205197|205107|205157.3|205067.3|16
1737009470000|2025-01-16 06:37:50|205192.3|205102.3|205193.9|205103.9|205193.9|205103.9|205191.6|205101.6|5
1737009480000|2025-01-16 06:38:00|205192.6|205102.6|205195.2|205105.2|205195.2|205105.2|205192.6|205102.6|2
1737009490000|2025-01-16 06:38:10|205193.6|205103.6|205193.7|205103.7|205195.2|205105.2|205193.6|205103.6|4
1737009500000|2025-01-16 06:38:20|205195.2|205105.2|205201.3|205111.3|205202.7|205112.7|205194.5|205104.5|9
1737009510000|2025-01-16 06:38:30|205199.7|205109.7|205203.5|205113.5|205203.5|205113.5|205194.5|205104.5|9
1737009520000|2025-01-16 06:38:40|205202.2|205112.2|205198.5|205108.5|205203.2|205113.2|205198.2|205108.2|9
1737009530000|2025-01-16 06:38:50|205200.1|205110.1|205197.9|205107.9|205200.1|205110.1|205197.3|205107.3|6
1737009540000|2025-01-16 06:39:00|205199.6|205109.6|205202.9|205112.9|205203.7|205113.7|205198.2|205108.2|5
1737009550000|2025-01-16 06:39:10|205201.7|205111.7|205203.5|205113.5|205203.5|205113.5|205201.7|205111.7|6
1737009560000|2025-01-16 06:39:20|205202.7|205112.7|205202.1|205112.1|205202.7|205112.7|205201.3|205111.3|4
1737009570000|2025-01-16 06:39:30|205203.5|205113.5|205194.9|205104.9|205203.5|205113.5|205193.7|205103.7|20
1737009580000|2025-01-16 06:39:40|205194.3|205104.3|205192.1|205102.1|205194.9|205104.9|205192.1|205102.1|4
1737009590000|2025-01-16 06:39:50|205194.4|205104.4|205195.4|205105.4|205195.4|205105.4|205192.6|205102.6|4
1737009600000|2025-01-16 06:40:00|205194|205104|205189.5|205099.5|205194|205104|205189.5|205099.5|2
1737009610000|2025-01-16 06:40:10|205184.5|205094.5|205169.1|205079.1|205184.5|205094.5|205169.1|205079.1|5
1737009620000|2025-01-16 06:40:20|205168|205078|205188.1|205098.1|205188.1|205098.1|205157.7|205067.7|11
1737009630000|2025-01-16 06:40:30|205186.6|205096.6|205190.4|205100.4|205197.2|205107.2|205180.8|205090.8|16
1737009640000|2025-01-16 06:40:40|205190.2|205100.2|205191|205101|205191|205101|205188.9|205098.9|4
1737009650000|2025-01-16 06:40:50|205192.4|205102.4|205193.3|205103.3|205194.9|205104.9|205192.3|205102.3|5
1737009660000|2025-01-16 06:41:00|205194.9|205104.9|205189.1|205099.1|205197.7|205107.7|205184.9|205094.9|6
1737009670000|2025-01-16 06:41:10|205188.9|205098.9|205201.5|205111.5|205202.5|205112.5|205188.9|205098.9|4
1737009680000|2025-01-16 06:41:20|205202.3|205112.3|205197.9|205107.9|205202.3|205112.3|205195.3|205105.3|9
1737009690000|2025-01-16 06:41:30|205196.3|205106.3|205201.7|205111.7|205205|205115|205196.3|205106.3|10
1737009700000|2025-01-16 06:41:40|205203.3|205113.3|205203.9|205113.9|205206.7|205116.7|205200.9|205110.9|21
1737009710000|2025-01-16 06:41:50|205205|205115|205202|205112|205205|205115|205202|205112|5
1737009720000|2025-01-16 06:42:00|205202.4|205112.4|205204.3|205114.3|205204.7|205114.7|205202.3|205112.3|10
1737009730000|2025-01-16 06:42:10|205203.2|205113.2|205202.8|205112.8|205204.9|205114.9|205202.6|205112.6|7
1737009740000|2025-01-16 06:42:20|205203.4|205113.4|205206.4|205116.4|205206.4|205116.4|205202.2|205112.2|6
1737009750000|2025-01-16 06:42:30|205212.5|205122.5|205211.2|205121.2|205212.6|205122.6|205203.7|205113.7|32
1737009760000|2025-01-16 06:42:40|205208.9|205118.9|205202.9|205112.9|205210|205120|205201.1|205111.1|25
1737009770000|2025-01-16 06:42:50|205202.1|205112.1|205204.1|205114.1|205207.4|205117.4|205200.7|205110.7|24
1737009780000|2025-01-16 06:43:00|205206.4|205116.4|205175.2|205085.2|205209.5|205119.5|205170.8|205080.8|31
1737009790000|2025-01-16 06:43:10|205175.8|205085.8|205173.9|205083.9|205178.6|205088.6|205169.6|205079.6|36
1737009800000|2025-01-16 06:43:20|205175.8|205085.8|205176.1|205086.1|205177.6|205087.6|205165.7|205075.7|31
1737009810000|2025-01-16 06:43:30|205177.8|205087.8|205172.7|205082.7|205178.1|205088.1|205166.5|205076.5|22
1737009820000|2025-01-16 06:43:40|205171.8|205081.8|205166.4|205076.4|205172.7|205082.7|205165.6|205075.6|20
1737009830000|2025-01-16 06:43:50|205169.6|205079.6|205165.7|205075.7|205169.6|205079.6|205165.7|205075.7|4
1737009840000|2025-01-16 06:44:00|205167.2|205077.2|205155.3|205065.3|205168|205078|205154.1|205064.1|23
1737009850000|2025-01-16 06:44:10|205157.2|205067.2|205158.9|205068.9|205160.6|205070.6|205153.7|205063.7|13
1737009860000|2025-01-16 06:44:20|205160.2|205070.2|205159.9|205069.9|205165.6|205075.6|205157.9|205067.9|13
1737009870000|2025-01-16 06:44:30|205161.3|205071.3|205160.1|205070.1|205161.3|205071.3|205160.1|205070.1|3
1737009880000|2025-01-16 06:44:40|205162.6|205072.6|205157.9|205067.9|205162.6|205072.6|205157.9|205067.9|4
1737009890000|2025-01-16 06:44:50|205159.6|205069.6|205173|205083|205175.1|205085.1|205159.6|205069.6|6
1737009900000|2025-01-16 06:45:00|205174.3|205084.3|205232|205142|205235|205145|205174.3|205084.3|13
1737009910000|2025-01-16 06:45:10|205230.5|205140.5|205221.5|205131.5|205232.2|205142.2|205220.2|205130.2|24
1737009920000|2025-01-16 06:45:20|205222.9|205132.9|205224.3|205134.3|205230|205140|205222.4|205132.4|29
1737009930000|2025-01-16 06:45:30|205227.5|205137.5|205226.3|205136.3|205228.9|205138.9|205223.1|205133.1|18
1737009940000|2025-01-16 06:45:40|205228.5|205138.5|205225.3|205135.3|205230|205140|205224.2|205134.2|31
1737009950000|2025-01-16 06:45:50|205226.3|205136.3|205224.3|205134.3|205229.7|205139.7|205220.7|205130.7|39
1737009960000|2025-01-16 06:46:00|205224.6|205134.6|205212.1|205122.1|205224.6|205134.6|205211.9|205121.9|10
1737009970000|2025-01-16 06:46:10|205213.7|205123.7|205204.6|205114.6|205213.7|205123.7|205196.1|205106.1|6
1737009980000|2025-01-16 06:46:20|205203|205113|205203.3|205113.3|205203.3|205113.3|205192.2|205102.2|9
1737009990000|2025-01-16 06:46:30|205204.2|205114.2|205208.2|205118.2|205210.8|205120.8|205202.7|205112.7|5
1737010000000|2025-01-16 06:46:40|205210.4|205120.4|205204.8|205114.8|205210.6|205120.6|205204.4|205114.4|9
1737010010000|2025-01-16 06:46:50|205207|205117|205205.9|205115.9|205210.1|205120.1|205202.3|205112.3|11
1737010020000|2025-01-16 06:47:00|205205.3|205115.3|205211.4|205121.4|205215.5|205125.5|205204.3|205114.3|6
1737010030000|2025-01-16 06:47:10|205213|205123|205215|205125|205216.7|205126.7|205213|205123|7
1737010040000|2025-01-16 06:47:20|205217.1|205127.1|205207.7|205117.7|205217.1|205127.1|205207.7|205117.7|4
1737010050000|2025-01-16 06:47:30|205207.5|205117.5|205218.8|205128.8|205220.3|205130.3|205207.5|205117.5|14
1737010060000|2025-01-16 06:47:40|205216.8|205126.8|205212.9|205122.9|205217.2|205127.2|205210.3|205120.3|10
1737010070000|2025-01-16 06:47:50|205211.9|205121.9|205216|205126|205218.7|205128.7|205211.9|205121.9|17
1737010080000|2025-01-16 06:48:00|205215.6|205125.6|205217.9|205127.9|205223.2|205133.2|205213.9|205123.9|12
1737010090000|2025-01-16 06:48:10|205219.8|205129.8|205219.4|205129.4|205221|205131|205213.7|205123.7|16
1737010100000|2025-01-16 06:48:20|205218.8|205128.8|205215.9|205125.9|205222.8|205132.8|205214|205124|15
1737010110000|2025-01-16 06:48:30|205215.7|205125.7|205216.5|205126.5|205219|205129|205215.4|205125.4|12
1737010120000|2025-01-16 06:48:40|205214.7|205124.7|205205.2|205115.2|205215.3|205125.3|205203.7|205113.7|16
1737010130000|2025-01-16 06:48:50|205204.2|205114.2|205205.8|205115.8|205208.7|205118.7|205204.2|205114.2|4
1737010140000|2025-01-16 06:49:00|205205.2|205115.2|205189.2|205099.2|205211.1|205121.1|205186.3|205096.3|27
1737010150000|2025-01-16 06:49:10|205190.8|205100.8|205193.3|205103.3|205195.8|205105.8|205190.8|205100.8|6
1737010160000|2025-01-16 06:49:20|205194.2|205104.2|205190.1|205100.1|205195.8|205105.8|205185.9|205095.9|13
1737010170000|2025-01-16 06:49:30|205190.7|205100.7|205191.9|205101.9|205191.9|205101.9|205189.9|205099.9|4
1737010180000|2025-01-16 06:49:40|205190.4|205100.4|205192.7|205102.7|205192.7|205102.7|205190.2|205100.2|6
1737010200000|2025-01-16 06:50:00|205194.5|205104.5|205191.3|205101.3|205194.5|205104.5|205187.5|205097.5|6
1737010220000|2025-01-16 06:50:20|205192.5|205102.5|205193.6|205103.6|205193.6|205103.6|205189.5|205099.5|6
1737010230000|2025-01-16 06:50:30|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|1
1737010250000|2025-01-16 06:50:50|205192.4|205102.4|205191.4|205101.4|205192.4|205102.4|205191.4|205101.4|2
1737010260000|2025-01-16 06:51:00|205185.5|205095.5|205173.9|205083.9|205196.9|205106.9|205168.5|205078.5|27
1737010270000|2025-01-16 06:51:10|205172.2|205082.2|205172.2|205082.2|205172.2|205082.2|205172.2|205082.2|1
1737010280000|2025-01-16 06:51:20|205174.4|205084.4|205172.7|205082.7|205177.2|205087.2|205170.4|205080.4|26
1737010290000|2025-01-16 06:51:30|205173.7|205083.7|205169.1|205079.1|205176.3|205086.3|205169.1|205079.1|16
1737010300000|2025-01-16 06:51:40|205167|205077|205173.4|205083.4|205174.2|205084.2|205167|205077|25
1737010310000|2025-01-16 06:51:50|205168.1|205078.1|205172.3|205082.3|205172.7|205082.7|205166.9|205076.9|16
1737010320000|2025-01-16 06:52:00|205170.3|205080.3|205168|205078|205173.6|205083.6|205168|205078|12
1737010330000|2025-01-16 06:52:10|205168.6|205078.6|205182.4|205092.4|205183.4|205093.4|205168.4|205078.4|17
1737010340000|2025-01-16 06:52:20|205185|205095|205179.7|205089.7|205185.1|205095.1|205178.3|205088.3|35
1737010350000|2025-01-16 06:52:30|205181.3|205091.3|205204.3|205114.3|205204.3|205114.3|205179.3|205089.3|15
1737010360000|2025-01-16 06:52:40|205202.4|205112.4|205200.6|205110.6|205205.4|205115.4|205198.4|205108.4|12
1737010370000|2025-01-16 06:52:50|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|205200.5|205110.5|3
1737010380000|2025-01-16 06:53:00|205200.7|205110.7|205200.9|205110.9|205204.6|205114.6|205200.6|205110.6|8
1737010390000|2025-01-16 06:53:10|205201.9|205111.9|205198.8|205108.8|205204.7|205114.7|205188.1|205098.1|21
1737010400000|2025-01-16 06:53:20|205195.6|205105.6|205197.1|205107.1|205198.8|205108.8|205195.6|205105.6|4
1737010410000|2025-01-16 06:53:30|205195.7|205105.7|205202|205112|205202.1|205112.1|205195.7|205105.7|6
1737010420000|2025-01-16 06:53:40|205202.8|205112.8|205203.3|205113.3|205204.9|205114.9|205196.7|205106.7|18
1737010430000|2025-01-16 06:53:50|205201.5|205111.5|205201.5|205111.5|205202.4|205112.4|205201.2|205111.2|5
1737010440000|2025-01-16 06:54:00|205199.7|205109.7|205197.8|205107.8|205199.8|205109.8|205196.8|205106.8|4
1737010450000|2025-01-16 06:54:10|205196.3|205106.3|205179.1|205089.1|205198.3|205108.3|205176.9|205086.9|21
1737010460000|2025-01-16 06:54:20|205178.8|205088.8|205177|205087|205181.7|205091.7|205175.2|205085.2|33
1737010470000|2025-01-16 06:54:30|205176.2|205086.2|205172.5|205082.5|205180.3|205090.3|205161.5|205071.5|27
1737010480000|2025-01-16 06:54:40|205170.2|205080.2|205167.8|205077.8|205173.7|205083.7|205166.3|205076.3|23
1737010490000|2025-01-16 06:54:50|205169.3|205079.3|205168.4|205078.4|205173.4|205083.4|205167.4|205077.4|25
1737010500000|2025-01-16 06:55:00|205170.4|205080.4|205167.4|205077.4|205171.7|205081.7|205161.2|205071.2|17
1737010510000|2025-01-16 06:55:10|205166|205076|205168.3|205078.3|205173.3|205083.3|205164.7|205074.7|17
1737010520000|2025-01-16 06:55:20|205169.6|205079.6|205166.1|205076.1|205169.6|205079.6|205164.9|205074.9|6
1737010530000|2025-01-16 06:55:30|205162.5|205072.5|205161.2|205071.2|205164|205074|205150.5|205060.5|10
1737010540000|2025-01-16 06:55:40|205159.7|205069.7|205157.4|205067.4|205160.5|205070.5|205157.4|205067.4|5
1737010550000|2025-01-16 06:55:50|205158.5|205068.5|205154.9|205064.9|205158.5|205068.5|205154.9|205064.9|7
1737010560000|2025-01-16 06:56:00|205156.7|205066.7|205156.1|205066.1|205156.7|205066.7|205156.1|205066.1|2
1737010570000|2025-01-16 06:56:10|205154|205064|205155.2|205065.2|205155.2|205065.2|205154|205064|7
1737010580000|2025-01-16 06:56:20|205149.8|205059.8|205152.6|205062.6|205153.2|205063.2|205149.8|205059.8|6
1737010590000|2025-01-16 06:56:30|205150.4|205060.4|205152|205062|205152|205062|205150.4|205060.4|2
1737010600000|2025-01-16 06:56:40|205153.5|205063.5|205152|205062|205153.5|205063.5|205150.3|205060.3|4
1737010610000|2025-01-16 06:56:50|205150.4|205060.4|205148.9|205058.9|205150.4|205060.4|205148.6|205058.6|4
1737010620000|2025-01-16 06:57:00|205150.2|205060.2|205148.2|205058.2|205151.7|205061.7|205148.2|205058.2|8
1737010630000|2025-01-16 06:57:10|205147.8|205057.8|205147.9|205057.9|205149.4|205059.4|205147.8|205057.8|3
1737010640000|2025-01-16 06:57:20|205144|205054|205144|205054|205144|205054|205144|205054|1
1737010660000|2025-01-16 06:57:40|205147.1|205057.1|205147.1|205057.1|205147.1|205057.1|205147.1|205057.1|1
1737010670000|2025-01-16 06:57:50|205150.6|205060.6|205150|205060|205150.7|205060.7|205150|205060|3
1737010680000|2025-01-16 06:58:00|205151.7|205061.7|205152.3|205062.3|205153.4|205063.4|205151.7|205061.7|4
1737010690000|2025-01-16 06:58:10|205150|205060|205155.1|205065.1|205165.1|205075.1|205150|205060|11
1737010700000|2025-01-16 06:58:20|205154.6|205064.6|205152.2|205062.2|205154.6|205064.6|205152.2|205062.2|2
1737010730000|2025-01-16 06:58:50|205154.4|205064.4|205150.3|205060.3|205160|205070|205150.3|205060.3|4
1737010740000|2025-01-16 06:59:00|205149.2|205059.2|205149.2|205059.2|205151.8|205061.8|205148.6|205058.6|6
1737010750000|2025-01-16 06:59:10|205152.1|205062.1|205152.8|205062.8|205152.8|205062.8|205152.1|205062.1|2
1737010760000|2025-01-16 06:59:20|205152.1|205062.1|205152.2|205062.2|205152.9|205062.9|205152.1|205062.1|3
1737010770000|2025-01-16 06:59:30|205153.1|205063.1|205155.1|205065.1|205155.1|205065.1|205151.8|205061.8|6
1737010780000|2025-01-16 06:59:40|205154.6|205064.6|205152.1|205062.1|205156.9|205066.9|205152.1|205062.1|3
1737010790000|2025-01-16 06:59:50|205149.1|205059.1|205150.7|205060.7|205152.8|205062.8|205149.1|205059.1|10
1737010800000|2025-01-16 07:00:00|205149.6|205059.6|205152.9|205062.9|205164|205074|205144.9|205054.9|38
1737010810000|2025-01-16 07:00:10|205150.1|205060.1|205196.9|205106.9|205204.9|205114.9|205148.2|205058.2|35
1737010820000|2025-01-16 07:00:20|205200.1|205110.1|205202.2|205112.2|205202.2|205112.2|205183.8|205093.8|22
1737010830000|2025-01-16 07:00:30|205188.3|205098.3|205191.5|205101.5|205199|205109|205185.8|205095.8|31
1737010840000|2025-01-16 07:00:40|205190.2|205100.2|205189.7|205099.7|205194.8|205104.8|205188.3|205098.3|25
1737010850000|2025-01-16 07:00:50|205191.7|205101.7|205186.6|205096.6|205193.2|205103.2|205185.4|205095.4|13
1737010860000|2025-01-16 07:01:00|205186|205096|205192.4|205102.4|205197.4|205107.4|205185.6|205095.6|20
1737010870000|2025-01-16 07:01:10|205192.6|205102.6|205197.7|205107.7|205200.6|205110.6|205190.9|205100.9|25
1737010880000|2025-01-16 07:01:20|205196.6|205106.6|205192.7|205102.7|205198|205108|205192.7|205102.7|11
1737010890000|2025-01-16 07:01:30|205191.5|205101.5|205177.3|205087.3|205191.5|205101.5|205177.3|205087.3|18
1737010900000|2025-01-16 07:01:40|205178.8|205088.8|205184.5|205094.5|205190.5|205100.5|205178.1|205088.1|15
1737010910000|2025-01-16 07:01:50|205188|205098|205197.2|205107.2|205198.2|205108.2|205185.6|205095.6|17
1737010920000|2025-01-16 07:02:00|205194.9|205104.9|205190.3|205100.3|205194.9|205104.9|205185.7|205095.7|9
1737010930000|2025-01-16 07:02:10|205190.6|205100.6|205188.8|205098.8|205195.3|205105.3|205188|205098|15
1737010940000|2025-01-16 07:02:20|205191.2|205101.2|205191.5|205101.5|205194.6|205104.6|205185.2|205095.2|13
1737010950000|2025-01-16 07:02:30|205189.3|205099.3|205192.2|205102.2|205197.1|205107.1|205189.3|205099.3|7
1737010960000|2025-01-16 07:02:40|205189.5|205099.5|205186.8|205096.8|205198.5|205108.5|205186.5|205096.5|24
1737010970000|2025-01-16 07:02:50|205186.5|205096.5|205187.3|205097.3|205187.3|205097.3|205186.5|205096.5|3
1737010980000|2025-01-16 07:03:00|205190.7|205100.7|205191.7|205101.7|205205.1|205115.1|205185.5|205095.5|25
1737010990000|2025-01-16 07:03:10|205193.5|205103.5|205198.7|205108.7|205201.6|205111.6|205193.5|205103.5|20
1737011000000|2025-01-16 07:03:20|205198.4|205108.4|205200|205110|205203.5|205113.5|205197|205107|22
1737011010000|2025-01-16 07:03:30|205197.7|205107.7|205195.2|205105.2|205203.4|205113.4|205194.4|205104.4|29
1737011020000|2025-01-16 07:03:40|205197.8|205107.8|205194.5|205104.5|205197.8|205107.8|205193.5|205103.5|26
1737011030000|2025-01-16 07:03:50|205194.6|205104.6|205194.6|205104.6|205202.5|205112.5|205191.8|205101.8|28
1737011040000|2025-01-16 07:04:00|205193.3|205103.3|205195.4|205105.4|205197.2|205107.2|205193.3|205103.3|30
1737011050000|2025-01-16 07:04:10|205196.4|205106.4|205195.6|205105.6|205201.7|205111.7|205194.9|205104.9|27
1737011060000|2025-01-16 07:04:20|205194.2|205104.2|205195.5|205105.5|205197.9|205107.9|205187.4|205097.4|28
1737011070000|2025-01-16 07:04:30|205199|205109|205197|205107|205199|205109|205194.9|205104.9|21
1737011080000|2025-01-16 07:04:40|205196.2|205106.2|205190|205100|205197.4|205107.4|205188.2|205098.2|19
1737011090000|2025-01-16 07:04:50|205192.6|205102.6|205190.8|205100.8|205192.6|205102.6|205188.5|205098.5|18
1737011100000|2025-01-16 07:05:00|205191.5|205101.5|205193.3|205103.3|205198.6|205108.6|205144.7|205054.7|26
1737011110000|2025-01-16 07:05:10|205192.3|205102.3|205194.7|205104.7|205197.4|205107.4|205189.5|205099.5|21
1737011120000|2025-01-16 07:05:20|205195.8|205105.8|205200.7|205110.7|205203.8|205113.8|205194.5|205104.5|21
1737011130000|2025-01-16 07:05:30|205207.1|205117.1|205206.8|205116.8|205212.8|205122.8|205203|205113|31
1737011140000|2025-01-16 07:05:40|205210.3|205120.3|205205.7|205115.7|205210.3|205120.3|205200.5|205110.5|26
1737011150000|2025-01-16 07:05:50|205204.6|205114.6|205208|205118|205208.1|205118.1|205204.3|205114.3|19
1737011160000|2025-01-16 07:06:00|205207.2|205117.2|205235.4|205145.4|205237.2|205147.2|205207.2|205117.2|16
1737011170000|2025-01-16 07:06:10|205234.7|205144.7|205231.4|205141.4|205239.4|205149.4|205231.4|205141.4|14
1737011180000|2025-01-16 07:06:20|205230|205140|205227.5|205137.5|205235.4|205145.4|205221.8|205131.8|30
1737011190000|2025-01-16 07:06:30|205228.7|205138.7|205231.3|205141.3|205231.8|205141.8|205228.7|205138.7|11
1737011200000|2025-01-16 07:06:40|205229.9|205139.9|205230.5|205140.5|205230.5|205140.5|205226.7|205136.7|14
1737011210000|2025-01-16 07:06:50|205227.9|205137.9|205239.4|205149.4|205240.8|205150.8|205226.3|205136.3|26
1737011220000|2025-01-16 07:07:00|205238|205148|205230.9|205140.9|205241.1|205151.1|205230.9|205140.9|20
1737011230000|2025-01-16 07:07:10|205228.9|205138.9|205237.2|205147.2|205242.2|205152.2|205224.2|205134.2|21
1737011240000|2025-01-16 07:07:20|205235|205145|205202.5|205112.5|205239.3|205149.3|205202.5|205112.5|17
1737011250000|2025-01-16 07:07:30|205199|205109|205200.7|205110.7|205202.7|205112.7|205196.3|205106.3|22
1737011260000|2025-01-16 07:07:40|205197|205107|205192.8|205102.8|205199.5|205109.5|205190.4|205100.4|23
1737011270000|2025-01-16 07:07:50|205205.1|205115.1|205199.2|205109.2|205205.1|205115.1|205194.5|205104.5|16
1737011280000|2025-01-16 07:08:00|205199.1|205109.1|205200.8|205110.8|205205.6|205115.6|205194.7|205104.7|20
1737011290000|2025-01-16 07:08:10|205201.2|205111.2|205201.8|205111.8|205202.7|205112.7|205198.3|205108.3|27
1737011300000|2025-01-16 07:08:20|205201|205111|205201.1|205111.1|205205.6|205115.6|205201|205111|28
1737011310000|2025-01-16 07:08:30|205201.7|205111.7|205202.9|205112.9|205202.9|205112.9|205200.5|205110.5|28
1737011320000|2025-01-16 07:08:40|205201.5|205111.5|205193.7|205103.7|205203.7|205113.7|205193.1|205103.1|14
1737011330000|2025-01-16 07:08:50|205193.8|205103.8|205165.1|205075.1|205194|205104|205164|205074|7
1737011340000|2025-01-16 07:09:00|205166.2|205076.2|205170.4|205080.4|205170.4|205080.4|205162.9|205072.9|19
1737011350000|2025-01-16 07:09:10|205169.3|205079.3|205168.8|205078.8|205169.3|205079.3|205165.3|205075.3|20
1737011360000|2025-01-16 07:09:20|205170|205080|205167|205077|205172.3|205082.3|205165|205075|17
1737011370000|2025-01-16 07:09:30|205166.9|205076.9|205164|205074|205167|205077|205160|205070|12
1737011380000|2025-01-16 07:09:40|205164.2|205074.2|205162.5|205072.5|205164.7|205074.7|205154.2|205064.2|16
1737011390000|2025-01-16 07:09:50|205162.3|205072.3|205156.5|205066.5|205162.3|205072.3|205154.6|205064.6|21
1737011400000|2025-01-16 07:10:00|205158.6|205068.6|205122.5|205032.5|205158.6|205068.6|205112.2|205022.2|23
1737011410000|2025-01-16 07:10:10|205121.7|205031.7|205151.9|205061.9|205157.1|205067.1|205121.7|205031.7|25
1737011420000|2025-01-16 07:10:20|205152.4|205062.4|205162.9|205072.9|205163|205073|205152.3|205062.3|16
1737011430000|2025-01-16 07:10:30|205158.4|205068.4|205154.8|205064.8|205161.8|205071.8|205152.6|205062.6|15
1737011440000|2025-01-16 07:10:40|205155.1|205065.1|205129.5|205039.5|205155.3|205065.3|205129.5|205039.5|14
1737011450000|2025-01-16 07:10:50|205130|205040|205144.5|205054.5|205147.8|205057.8|205130|205040|27
1737011460000|2025-01-16 07:11:00|205144|205054|205143.9|205053.9|205145.5|205055.5|205143.3|205053.3|10
1737011470000|2025-01-16 07:11:10|205140.8|205050.8|205140.6|205050.6|205142.2|205052.2|205138.5|205048.5|20
1737011480000|2025-01-16 07:11:20|205142.4|205052.4|205145.8|205055.8|205145.8|205055.8|205140.2|205050.2|10
1737011490000|2025-01-16 07:11:30|205145.5|205055.5|205121.2|205031.2|205152.6|205062.6|205121.2|205031.2|23
1737011500000|2025-01-16 07:11:40|205127.5|205037.5|205139.1|205049.1|205146.8|205056.8|205127.5|205037.5|28
1737011510000|2025-01-16 07:11:50|205140.1|205050.1|205145.4|205055.4|205149.9|205059.9|205136.9|205046.9|26
1737011520000|2025-01-16 07:12:00|205143.2|205053.2|205133.5|205043.5|205143.2|205053.2|205123.2|205033.2|24
1737011530000|2025-01-16 07:12:10|205133.2|205043.2|205133.9|205043.9|205134.5|205044.5|205129.2|205039.2|21
1737011540000|2025-01-16 07:12:20|205135.3|205045.3|205140|205050|205140.7|205050.7|205132.2|205042.2|15
1737011550000|2025-01-16 07:12:30|205139.2|205049.2|205130.4|205040.4|205140.4|205050.4|205129.2|205039.2|15
1737011560000|2025-01-16 07:12:40|205130.7|205040.7|205137|205047|205137|205047|205127.5|205037.5|28
1737011570000|2025-01-16 07:12:50|205136.9|205046.9|205132.4|205042.4|205142.7|205052.7|205131.1|205041.1|26
1737011580000|2025-01-16 07:13:00|205131.6|205041.6|205130|205040|205133.2|205043.2|205125.4|205035.4|21
1737011590000|2025-01-16 07:13:10|205127.2|205037.2|205111.1|205021.1|205129.7|205039.7|205107.7|205017.7|28
1737011600000|2025-01-16 07:13:20|205112.9|205022.9|205111.5|205021.5|205113.2|205023.2|205108|205018|20
1737011610000|2025-01-16 07:13:30|205109.5|205019.5|205112.1|205022.1|205113.4|205023.4|205109|205019|15
1737011620000|2025-01-16 07:13:40|205110.7|205020.7|205107.2|205017.2|205113.5|205023.5|205107.2|205017.2|8
1737011630000|2025-01-16 07:13:50|205106|205016|205102.8|205012.8|205107.9|205017.9|205102.8|205012.8|16
1737011640000|2025-01-16 07:14:00|205103.1|205013.1|205107.9|205017.9|205108.6|205018.6|205102.9|205012.9|20
1737011650000|2025-01-16 07:14:10|205107.6|205017.6|205118.4|205028.4|205126.4|205036.4|205107.6|205017.6|19
1737011660000|2025-01-16 07:14:20|205118.6|205028.6|205111.6|205021.6|205119.3|205029.3|205105.8|205015.8|15
1737011670000|2025-01-16 07:14:30|205111.5|205021.5|205120.9|205030.9|205124.4|205034.4|205111.5|205021.5|18
1737011680000|2025-01-16 07:14:40|205121|205031|205112.8|205022.8|205121|205031|205109.9|205019.9|11
1737011690000|2025-01-16 07:14:50|205110.8|205020.8|205098.4|205008.4|205110.8|205020.8|205098.4|205008.4|14
1737011700000|2025-01-16 07:15:00|205098.6|205008.6|205104.3|205014.3|205113.4|205023.4|205098.6|205008.6|26
1737011710000|2025-01-16 07:15:10|205104.6|205014.6|205080.9|204990.9|205110.5|205020.5|205063.4|204973.4|25
1737011720000|2025-01-16 07:15:20|205079.4|204989.4|205082.6|204992.6|205086.7|204996.7|205079.4|204989.4|16
1737011730000|2025-01-16 07:15:30|205082.8|204992.8|205083.1|204993.1|205086.9|204996.9|205082.6|204992.6|16
1737011740000|2025-01-16 07:15:40|205076.5|204986.5|205090.5|205000.5|205092.6|205002.6|205076.5|204986.5|20
1737011750000|2025-01-16 07:15:50|205090.4|205000.4|205090.5|205000.5|205090.5|205000.5|205090.4|205000.4|2
1737011760000|2025-01-16 07:16:00|205090.3|205000.3|205099.7|205009.7|205118.1|205028.1|205083.4|204993.4|18
1737011770000|2025-01-16 07:16:10|205098.4|205008.4|205093.5|205003.5|205099.7|205009.7|205090.9|205000.9|31
1737011780000|2025-01-16 07:16:20|205093.6|205003.6|205092.7|205002.7|205094.7|205004.7|205088.8|204998.8|22
1737011790000|2025-01-16 07:16:30|205092.9|205002.9|205095.6|205005.6|205101.3|205011.3|205091|205001|22
1737011800000|2025-01-16 07:16:40|205095.5|205005.5|205111.4|205021.4|205117.9|205027.9|205095.5|205005.5|26
1737011810000|2025-01-16 07:16:50|205110.4|205020.4|205103.6|205013.6|205112.7|205022.7|205102.5|205012.5|22
1737011820000|2025-01-16 07:17:00|205104.5|205014.5|205106.6|205016.6|205110.6|205020.6|205104.5|205014.5|16
1737011830000|2025-01-16 07:17:10|205107.4|205017.4|205110.4|205020.4|205112.5|205022.5|205101.9|205011.9|24
1737011840000|2025-01-16 07:17:20|205114.2|205024.2|205112.7|205022.7|205119.9|205029.9|205112.2|205022.2|16
1737011850000|2025-01-16 07:17:30|205113|205023|205112|205022|205115.3|205025.3|205111.7|205021.7|7
1737011860000|2025-01-16 07:17:40|205112.1|205022.1|205113.7|205023.7|205114|205024|205110.2|205020.2|13
1737011870000|2025-01-16 07:17:50|205111.3|205021.3|205108.8|205018.8|205113.8|205023.8|205106.3|205016.3|12
1737011880000|2025-01-16 07:18:00|205111|205021|205107.9|205017.9|205111.6|205021.6|205106.7|205016.7|9
1737011890000|2025-01-16 07:18:10|205107.5|205017.5|205108.4|205018.4|205108.4|205018.4|205103.5|205013.5|11
1737011900000|2025-01-16 07:18:20|205108.5|205018.5|205106.1|205016.1|205108.8|205018.8|205104.9|205014.9|7
1737011910000|2025-01-16 07:18:30|205105.9|205015.9|205107.7|205017.7|205109.1|205019.1|205103.9|205013.9|9
1737011920000|2025-01-16 07:18:40|205106.1|205016.1|205100.3|205010.3|205106.1|205016.1|205098.9|205008.9|13
1737011930000|2025-01-16 07:18:50|205097.8|205007.8|205092.1|205002.1|205099.8|205009.8|205088|204998|18
1737011940000|2025-01-16 07:19:00|205095.9|205005.9|205095.4|205005.4|205102.8|205012.8|205093|205003|13
1737011950000|2025-01-16 07:19:10|205093.7|205003.7|205091.6|205001.6|205097|205007|205091.2|205001.2|7
1737011970000|2025-01-16 07:19:30|205090.1|205000.1|205092.8|205002.8|205097.4|205007.4|205089.4|204999.4|19
1737011980000|2025-01-16 07:19:40|205092.7|205002.7|205092.8|205002.8|205096.8|205006.8|205091.3|205001.3|15
1737011990000|2025-01-16 07:19:50|205092.6|205002.6|205084.2|204994.2|205092.6|205002.6|205084.2|204994.2|14
1737012000000|2025-01-16 07:20:00|205082.7|204992.7|205084.2|204994.2|205086.1|204996.1|205082.7|204992.7|10
1737012010000|2025-01-16 07:20:10|205086.2|204996.2|205094.7|205004.7|205096.4|205006.4|205085.2|204995.2|21
1737012020000|2025-01-16 07:20:20|205097.1|205007.1|205105.1|205015.1|205107.8|205017.8|205093.5|205003.5|18
1737012030000|2025-01-16 07:20:30|205104.7|205014.7|205089|204999|205104.7|205014.7|205089|204999|23
1737012040000|2025-01-16 07:20:40|205090.4|205000.4|205090|205000|205093|205003|205085.1|204995.1|27
1737012050000|2025-01-16 07:20:50|205089.8|204999.8|205061.2|204971.2|205091.8|205001.8|205060.6|204970.6|27
1737012060000|2025-01-16 07:21:00|205062.7|204972.7|205066.1|204976.1|205067.2|204977.2|205061|204971|16
1737012070000|2025-01-16 07:21:10|205067.1|204977.1|205067.3|204977.3|205067.3|204977.3|205065.3|204975.3|8
1737012080000|2025-01-16 07:21:20|205068|204978|205067.8|204977.8|205068|204978|205067.8|204977.8|2
1737012090000|2025-01-16 07:21:30|205069.1|204979.1|205075.6|204985.6|205075.6|204985.6|205069.1|204979.1|13
1737012100000|2025-01-16 07:21:40|205075.4|204985.4|205074.6|204984.6|205075.4|204985.4|205074.3|204984.3|9
1737012110000|2025-01-16 07:21:50|205073.2|204983.2|205063.5|204973.5|205073.9|204983.9|205063.5|204973.5|11
1737012120000|2025-01-16 07:22:00|205063.6|204973.6|205074|204984|205074|204984|205062.8|204972.8|17
1737012130000|2025-01-16 07:22:10|205073.9|204983.9|205075|204985|205075.9|204985.9|205072.2|204982.2|16
1737012140000|2025-01-16 07:22:20|205075.9|204985.9|205072.2|204982.2|205075.9|204985.9|205070.8|204980.8|12
1737012150000|2025-01-16 07:22:30|205072|204982|205070.3|204980.3|205077.3|204987.3|205068.5|204978.5|15
1737012160000|2025-01-16 07:22:40|205070.4|204980.4|205072.7|204982.7|205076.9|204986.9|205067.8|204977.8|15
1737012170000|2025-01-16 07:22:50|205072.4|204982.4|205075.8|204985.8|205077.6|204987.6|205064|204974|20
1737012180000|2025-01-16 07:23:00|205076|204986|205085.2|204995.2|205086|204996|205075.1|204985.1|18
1737012190000|2025-01-16 07:23:10|205087|204997|205085.9|204995.9|205087|204997|205083.8|204993.8|10
1737012200000|2025-01-16 07:23:20|205086.1|204996.1|205094.4|205004.4|205100|205010|205084.8|204994.8|22
1737012210000|2025-01-16 07:23:30|205094.3|205004.3|205104.6|205014.6|205111.2|205021.2|205094.1|205004.1|15
1737012220000|2025-01-16 07:23:40|205103.5|205013.5|205106.9|205016.9|205108.7|205018.7|205103.5|205013.5|22
1737012230000|2025-01-16 07:23:50|205105.8|205015.8|205106.9|205016.9|205110.1|205020.1|205103.7|205013.7|22
1737012240000|2025-01-16 07:24:00|205104.9|205014.9|205110.5|205020.5|205110.8|205020.8|205103.3|205013.3|27
1737012250000|2025-01-16 07:24:10|205105.3|205015.3|205111|205021|205116|205026|205104.8|205014.8|24
1737012260000|2025-01-16 07:24:20|205110.5|205020.5|205105.5|205015.5|205115.3|205025.3|205104.5|205014.5|25
1737012270000|2025-01-16 07:24:30|205110|205020|205104.7|205014.7|205112.8|205022.8|205104.3|205014.3|27
1737012280000|2025-01-16 07:24:40|205106.2|205016.2|205105.6|205015.6|205108.4|205018.4|205104.3|205014.3|33
1737012290000|2025-01-16 07:24:50|205107.8|205017.8|205112.2|205022.2|205114.3|205024.3|205105.2|205015.2|20
1737012300000|2025-01-16 07:25:00|205114|205024|205111.2|205021.2|205114.7|205024.7|205109|205019|16
1737012310000|2025-01-16 07:25:10|205109.4|205019.4|205112.4|205022.4|205113|205023|205108.2|205018.2|16
1737012320000|2025-01-16 07:25:20|205111.2|205021.2|205108.3|205018.3|205111.8|205021.8|205108.3|205018.3|5
1737012330000|2025-01-16 07:25:30|205113|205023|205109.1|205019.1|205117.5|205027.5|205106.2|205016.2|15
1737012340000|2025-01-16 07:25:40|205107.8|205017.8|205112.6|205022.6|205115.6|205025.6|205107.8|205017.8|16
1737012350000|2025-01-16 07:25:50|205162|205072|205156|205066|205163.1|205073.1|205155|205065|32
1737012360000|2025-01-16 07:26:00|205156.8|205066.8|205156.6|205066.6|205157.1|205067.1|205156|205066|10
1737012370000|2025-01-16 07:26:10|205155|205065|205167.8|205077.8|205168.1|205078.1|205155|205065|12
1737012380000|2025-01-16 07:26:20|205168.4|205078.4|205167.8|205077.8|205168.7|205078.7|205167.8|205077.8|7
1737012390000|2025-01-16 07:26:30|205168.2|205078.2|205167.8|205077.8|205169|205079|205167.1|205077.1|12
1737012400000|2025-01-16 07:26:40|205168.8|205078.8|205171.2|205081.2|205175.6|205085.6|205167.8|205077.8|26
1737012410000|2025-01-16 07:26:50|205170|205080|205173.2|205083.2|205173.3|205083.3|205170|205080|13
1737012420000|2025-01-16 07:27:00|205175.4|205085.4|205190.8|205100.8|205192.4|205102.4|205175.4|205085.4|6
1737012430000|2025-01-16 07:27:10|205192.3|205102.3|205196.5|205106.5|205197.9|205107.9|205192.3|205102.3|5
1737012440000|2025-01-16 07:27:20|205197.1|205107.1|205207.6|205117.6|205207.6|205117.6|205197.1|205107.1|6
1737012460000|2025-01-16 07:27:40|205207.8|205117.8|205208|205118|205208|205118|205205.8|205115.8|4
1737012470000|2025-01-16 07:27:50|205208.2|205118.2|205208|205118|205208.2|205118.2|205208|205118|2
1737012480000|2025-01-16 07:28:00|205206.9|205116.9|205214.9|205124.9|205214.9|205124.9|205202.4|205112.4|5
1737012490000|2025-01-16 07:28:10|205214.8|205124.8|205214.8|205124.8|205214.8|205124.8|205214.8|205124.8|1
1737012500000|2025-01-16 07:28:20|205213.5|205123.5|205213.5|205123.5|205213.5|205123.5|205213.5|205123.5|1
1737012510000|2025-01-16 07:28:30|205212.8|205122.8|205212.8|205122.8|205212.8|205122.8|205212.8|205122.8|1
1737012520000|2025-01-16 07:28:40|205213.8|205123.8|205213.8|205123.8|205213.8|205123.8|205213.8|205123.8|1
1737012530000|2025-01-16 07:28:50|205214.2|205124.2|205214.2|205124.2|205214.2|205124.2|205214.2|205124.2|1
1737012550000|2025-01-16 07:29:10|205214.6|205124.6|205214.6|205124.6|205214.6|205124.6|205214.6|205124.6|1
1737012560000|2025-01-16 07:29:20|205212.6|205122.6|205213.7|205123.7|205214.1|205124.1|205210.6|205120.6|5
1737012570000|2025-01-16 07:29:30|205212.1|205122.1|205213.6|205123.6|205213.7|205123.7|205210.8|205120.8|8
1737012580000|2025-01-16 07:29:40|205222.7|205132.7|205244|205154|205244|205154|205222.7|205132.7|9
1737012590000|2025-01-16 07:29:50|205243.4|205153.4|205244|205154|205244|205154|205243.4|205153.4|2
1737012600000|2025-01-16 07:30:00|205242.4|205152.4|205247.6|205157.6|205249.4|205159.4|205242.4|205152.4|12
1737012610000|2025-01-16 07:30:10|205249|205159|205249|205159|205249|205159|205249|205159|1
1737012630000|2025-01-16 07:30:30|205246.7|205156.7|205207.6|205117.6|205246.7|205156.7|205207.6|205117.6|7
1737012640000|2025-01-16 07:30:40|205206.3|205116.3|205207.6|205117.6|205207.9|205117.9|205206.3|205116.3|3
1737012650000|2025-01-16 07:30:50|205206.4|205116.4|205205.6|205115.6|205206.4|205116.4|205204.4|205114.4|6
1737012660000|2025-01-16 07:31:00|205206.7|205116.7|205206|205116|205206.7|205116.7|205205|205115|5
1737012670000|2025-01-16 07:31:10|205207.3|205117.3|205207|205117|205207.8|205117.8|205206.8|205116.8|6
1737012680000|2025-01-16 07:31:20|205206.5|205116.5|205204.7|205114.7|205206.5|205116.5|205203.3|205113.3|5
1737012690000|2025-01-16 07:31:30|205205.1|205115.1|205205.2|205115.2|205205.2|205115.2|205203.8|205113.8|3
1737012700000|2025-01-16 07:31:40|205204.5|205114.5|205206.3|205116.3|205206.3|205116.3|205204.5|205114.5|5
1737012710000|2025-01-16 07:31:50|205205.9|205115.9|205205.2|205115.2|205205.9|205115.9|205203.2|205113.2|6
1737012720000|2025-01-16 07:32:00|205205.3|205115.3|205207.7|205117.7|205207.7|205117.7|205205.3|205115.3|3
1737012740000|2025-01-16 07:32:20|205206|205116|205207.6|205117.6|205207.6|205117.6|205206|205116|3
1737012750000|2025-01-16 07:32:30|205206.4|205116.4|205192.7|205102.7|205206.4|205116.4|205192.7|205102.7|5
1737012760000|2025-01-16 07:32:40|205193.7|205103.7|205191.3|205101.3|205193.7|205103.7|205191.3|205101.3|2
1737012770000|2025-01-16 07:32:50|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|1
1737012780000|2025-01-16 07:33:00|205190.7|205100.7|205188|205098|205190.7|205100.7|205184.9|205094.9|9
1737012790000|2025-01-16 07:33:10|205187.1|205097.1|205184|205094|205187.2|205097.2|205184|205094|4
1737012800000|2025-01-16 07:33:20|205185.1|205095.1|205184.9|205094.9|205186.9|205096.9|205183.9|205093.9|8
1737012810000|2025-01-16 07:33:30|205183.8|205093.8|205183.8|205093.8|205183.8|205093.8|205183.8|205093.8|1
1737012820000|2025-01-16 07:33:40|205182.6|205092.6|205167.7|205077.7|205182.6|205092.6|205167.3|205077.3|6
1737012840000|2025-01-16 07:34:00|205165.9|205075.9|205166.1|205076.1|205166.1|205076.1|205165.9|205075.9|2
1737012850000|2025-01-16 07:34:10|205165.9|205075.9|205163.4|205073.4|205165.9|205075.9|205163.2|205073.2|8
1737012860000|2025-01-16 07:34:20|205163.7|205073.7|205165.6|205075.6|205165.7|205075.7|205163.7|205073.7|3
1737012870000|2025-01-16 07:34:30|205164|205074|205163.5|205073.5|205164|205074|205163.2|205073.2|5
1737012880000|2025-01-16 07:34:40|205163.7|205073.7|205163.9|205073.9|205163.9|205073.9|205163.3|205073.3|5
1737012890000|2025-01-16 07:34:50|205163.6|205073.6|205146.4|205056.4|205163.6|205073.6|205140.7|205050.7|7
1737012900000|2025-01-16 07:35:00|205146.6|205056.6|205139.4|205049.4|205147.5|205057.5|205137.3|205047.3|10
1737012910000|2025-01-16 07:35:10|205137.3|205047.3|205135.3|205045.3|205139.5|205049.5|205135.3|205045.3|4
1737012920000|2025-01-16 07:35:20|205133.5|205043.5|205133.8|205043.8|205136|205046|205133.5|205043.5|5
1737012930000|2025-01-16 07:35:30|205127.2|205037.2|205114.9|205024.9|205127.2|205037.2|205114.9|205024.9|13
1737012940000|2025-01-16 07:35:40|205115.2|205025.2|205114.9|205024.9|205115.2|205025.2|205114.9|205024.9|2
1737012950000|2025-01-16 07:35:50|205115.8|205025.8|205116.8|205026.8|205118.1|205028.1|205115.8|205025.8|10
1737012960000|2025-01-16 07:36:00|205116.4|205026.4|205117.1|205027.1|205117.1|205027.1|205116.4|205026.4|21
1737012970000|2025-01-16 07:36:10|205116.8|205026.8|205124.8|205034.8|205125.2|205035.2|205116.6|205026.6|15
1737012980000|2025-01-16 07:36:20|205124.3|205034.3|205151.6|205061.6|205156|205066|205122.8|205032.8|19
1737012990000|2025-01-16 07:36:30|205152.8|205062.8|205152|205062|205153.3|205063.3|205152|205062|4
1737013000000|2025-01-16 07:36:40|205152.2|205062.2|205152.2|205062.2|205152.2|205062.2|205152.2|205062.2|1
1737013010000|2025-01-16 07:36:50|205148.3|205058.3|205141.8|205051.8|205148.3|205058.3|205128.8|205038.8|7
1737013020000|2025-01-16 07:37:00|205141.7|205051.7|205140.3|205050.3|205142.4|205052.4|205140.2|205050.2|11
1737013030000|2025-01-16 07:37:10|205140.2|205050.2|205134.3|205044.3|205140.2|205050.2|205133.8|205043.8|6
1737013040000|2025-01-16 07:37:20|205134|205044|205131.4|205041.4|205134.4|205044.4|205123|205033|18
1737013050000|2025-01-16 07:37:30|205129.7|205039.7|205122.1|205032.1|205129.7|205039.7|205121.7|205031.7|14
1737013060000|2025-01-16 07:37:40|205123.6|205033.6|205099.4|205009.4|205123.6|205033.6|205096.4|205006.4|17
1737013070000|2025-01-16 07:37:50|205099.6|205009.6|205100|205010|205102.9|205012.9|205099.2|205009.2|9
1737013080000|2025-01-16 07:38:00|205101.7|205011.7|205100|205010|205102.4|205012.4|205100|205010|7
1737013090000|2025-01-16 07:38:10|205099.3|205009.3|205100.7|205010.7|205100.7|205010.7|205099|205009|5
1737013100000|2025-01-16 07:38:20|205102.3|205012.3|205098.5|205008.5|205102.3|205012.3|205098.2|205008.2|9
1737013110000|2025-01-16 07:38:30|205098|205008|205098.5|205008.5|205098.5|205008.5|205097|205007|5
1737013120000|2025-01-16 07:38:40|205102.5|205012.5|205104.8|205014.8|205104.8|205014.8|205102.5|205012.5|2
1737013130000|2025-01-16 07:38:50|205102.7|205012.7|205101.7|205011.7|205102.7|205012.7|205101.7|205011.7|2
1737013140000|2025-01-16 07:39:00|205101.8|205011.8|205117|205027|205118.6|205028.6|205101.8|205011.8|8
1737013150000|2025-01-16 07:39:10|205115.3|205025.3|205119|205029|205119|205029|205115.2|205025.2|7
1737013160000|2025-01-16 07:39:20|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|1
1737013170000|2025-01-16 07:39:30|205121.7|205031.7|205124.5|205034.5|205125.1|205035.1|205121.6|205031.6|4
1737013180000|2025-01-16 07:39:40|205124.9|205034.9|205141.2|205051.2|205142.7|205052.7|205124.9|205034.9|8
1737013190000|2025-01-16 07:39:50|205143.5|205053.5|205146.3|205056.3|205148.3|205058.3|205143.5|205053.5|5
1737013200000|2025-01-16 07:40:00|205146.9|205056.9|205147.1|205057.1|205147.2|205057.2|205146.9|205056.9|4
1737013210000|2025-01-16 07:40:10|205146.9|205056.9|205147.6|205057.6|205149.7|205059.7|205146.6|205056.6|4
1737013220000|2025-01-16 07:40:20|205147.2|205057.2|205147.2|205057.2|205147.2|205057.2|205147.2|205057.2|1
1737013230000|2025-01-16 07:40:30|205149.6|205059.6|205145.8|205055.8|205149.6|205059.6|205145.8|205055.8|4
1737013240000|2025-01-16 07:40:40|205149.4|205059.4|205147.1|205057.1|205149.4|205059.4|205146.9|205056.9|3
1737013250000|2025-01-16 07:40:50|205146.9|205056.9|205146.9|205056.9|205146.9|205056.9|205146.9|205056.9|1
1737013260000|2025-01-16 07:41:00|205149.6|205059.6|205146|205056|205149.6|205059.6|205146|205056|4
1737013270000|2025-01-16 07:41:10|205146.1|205056.1|205141.9|205051.9|205146.1|205056.1|205141.9|205051.9|4
1737013280000|2025-01-16 07:41:20|205142|205052|205134.5|205044.5|205142.1|205052.1|205130.8|205040.8|7
1737013290000|2025-01-16 07:41:30|205134.2|205044.2|205136.5|205046.5|205138.3|205048.3|205133.7|205043.7|9
1737013300000|2025-01-16 07:41:40|205136.6|205046.6|205140.8|205050.8|205140.8|205050.8|205136.6|205046.6|5
1737013310000|2025-01-16 07:41:50|205143.7|205053.7|205148.9|205058.9|205148.9|205058.9|205141.2|205051.2|11
1737013320000|2025-01-16 07:42:00|205150.5|205060.5|205143.7|205053.7|205150.5|205060.5|205143.1|205053.1|15
1737013330000|2025-01-16 07:42:10|205145.5|205055.5|205144.4|205054.4|205146.5|205056.5|205143.3|205053.3|9
1737013340000|2025-01-16 07:42:20|205144.6|205054.6|205138.3|205048.3|205144.6|205054.6|205138.2|205048.2|10
1737013350000|2025-01-16 07:42:30|205140|205050|205137.7|205047.7|205141.6|205051.6|205137.7|205047.7|8
1737013360000|2025-01-16 07:42:40|205136.6|205046.6|205137.6|205047.6|205139.3|205049.3|205136.6|205046.6|8
1737013370000|2025-01-16 07:42:50|205140.4|205050.4|205144.1|205054.1|205144.1|205054.1|205140.2|205050.2|6
1737013380000|2025-01-16 07:43:00|205143.1|205053.1|205143.1|205053.1|205144.9|205054.9|205141.1|205051.1|15
1737013390000|2025-01-16 07:43:10|205141.9|205051.9|205144.8|205054.8|205146.5|205056.5|205141.9|205051.9|10
1737013400000|2025-01-16 07:43:20|205144.5|205054.5|205142.6|205052.6|205147.5|205057.5|205141.3|205051.3|10
1737013410000|2025-01-16 07:43:30|205143.6|205053.6|205141.2|205051.2|205144|205054|205141.2|205051.2|5
1737013420000|2025-01-16 07:43:40|205144.2|205054.2|205147.2|205057.2|205152.1|205062.1|205144.2|205054.2|10
1737013430000|2025-01-16 07:43:50|205147.6|205057.6|205147.5|205057.5|205148.8|205058.8|205147.4|205057.4|5
1737013440000|2025-01-16 07:44:00|205147.6|205057.6|205147.4|205057.4|205147.6|205057.6|205147.4|205057.4|2
1737013450000|2025-01-16 07:44:10|205151.5|205061.5|205144.2|205054.2|205151.5|205061.5|205144.1|205054.1|11
1737013470000|2025-01-16 07:44:30|205145.3|205055.3|205142.4|205052.4|205146.2|205056.2|205142.4|205052.4|8
1737013490000|2025-01-16 07:44:50|205142.5|205052.5|205141.1|205051.1|205142.5|205052.5|205141.1|205051.1|2
1737013500000|2025-01-16 07:45:00|205141.6|205051.6|205122.9|205032.9|205141.7|205051.7|205122.7|205032.7|6
1737013510000|2025-01-16 07:45:10|205124.7|205034.7|205136.6|205046.6|205139.8|205049.8|205124.7|205034.7|17
1737013520000|2025-01-16 07:45:20|205137.1|205047.1|205131.3|205041.3|205137.1|205047.1|205129.2|205039.2|6
1737013540000|2025-01-16 07:45:40|205129.3|205039.3|205123.7|205033.7|205129.3|205039.3|205123.2|205033.2|17
1737013550000|2025-01-16 07:45:50|205122|205032|205107.5|205017.5|205122|205032|205107.5|205017.5|3
1737013560000|2025-01-16 07:46:00|205107.8|205017.8|205108.4|205018.4|205109.3|205019.3|205105.5|205015.5|12
1737013570000|2025-01-16 07:46:10|205115.6|205025.6|205118.9|205028.9|205120.9|205030.9|205113.8|205023.8|17
1737013580000|2025-01-16 07:46:20|205117|205027|205120|205030|205120|205030|205115.9|205025.9|18
1737013590000|2025-01-16 07:46:30|205115|205025|205122.7|205032.7|205124.6|205034.6|205115|205025|20
1737013600000|2025-01-16 07:46:40|205123.6|205033.6|205122.5|205032.5|205124.3|205034.3|205122.4|205032.4|21
1737013610000|2025-01-16 07:46:50|205122.9|205032.9|205121.4|205031.4|205122.9|205032.9|205121.2|205031.2|6
1737013620000|2025-01-16 07:47:00|205121.6|205031.6|205119.3|205029.3|205121.6|205031.6|205118.4|205028.4|8
1737013630000|2025-01-16 07:47:10|205119|205029|205117|205027|205119|205029|205117|205027|3
1737013640000|2025-01-16 07:47:20|205118.6|205028.6|205123.7|205033.7|205125.6|205035.6|205117.1|205027.1|10
1737013650000|2025-01-16 07:47:30|205125.6|205035.6|205125.6|205035.6|205126.6|205036.6|205120.9|205030.9|23
1737013660000|2025-01-16 07:47:40|205125.1|205035.1|205125.4|205035.4|205126.7|205036.7|205123.9|205033.9|26
1737013670000|2025-01-16 07:47:50|205125.3|205035.3|205125.6|205035.6|205127.3|205037.3|205124.8|205034.8|20
1737013680000|2025-01-16 07:48:00|205127.5|205037.5|205132.7|205042.7|205132.7|205042.7|205124.8|205034.8|22
1737013690000|2025-01-16 07:48:10|205131.3|205041.3|205132.9|205042.9|205134|205044|205128.3|205038.3|25
1737013700000|2025-01-16 07:48:20|205135.5|205045.5|205129.9|205039.9|205135.5|205045.5|205129.9|205039.9|10
1737013710000|2025-01-16 07:48:30|205133.6|205043.6|205132.5|205042.5|205133.6|205043.6|205130.2|205040.2|20
1737013720000|2025-01-16 07:48:40|205132.8|205042.8|205130.8|205040.8|205132.8|205042.8|205128.5|205038.5|14
1737013730000|2025-01-16 07:48:50|205129.4|205039.4|205116.6|205026.6|205131.6|205041.6|205116.6|205026.6|8
1737013740000|2025-01-16 07:49:00|205117.2|205027.2|205117.4|205027.4|205119.6|205029.6|205117.2|205027.2|9
1737013750000|2025-01-16 07:49:10|205116.4|205026.4|205117|205027|205117|205027|205116.2|205026.2|3
1737013760000|2025-01-16 07:49:20|205116.7|205026.7|205117|205027|205117|205027|205116.7|205026.7|4
1737013770000|2025-01-16 07:49:30|205117.5|205027.5|205116|205026|205117.5|205027.5|205116|205026|4
1737013780000|2025-01-16 07:49:40|205118.3|205028.3|205120.3|205030.3|205120.3|205030.3|205118.3|205028.3|2
1737013790000|2025-01-16 07:49:50|205119.7|205029.7|205116.7|205026.7|205119.7|205029.7|205116.7|205026.7|6
1737013800000|2025-01-16 07:50:00|205119.4|205029.4|205117.3|205027.3|205119.7|205029.7|205117.3|205027.3|3
1737013810000|2025-01-16 07:50:10|205117.6|205027.6|205115.7|205025.7|205117.6|205027.6|205115.6|205025.6|6
1737013820000|2025-01-16 07:50:20|205116.4|205026.4|205115.9|205025.9|205116.4|205026.4|205115.4|205025.4|4
1737013830000|2025-01-16 07:50:30|205116.4|205026.4|205103.4|205013.4|205116.4|205026.4|205103.4|205013.4|6
1737013850000|2025-01-16 07:50:50|205106.5|205016.5|205103.9|205013.9|205106.5|205016.5|205103.9|205013.9|5
1737013860000|2025-01-16 07:51:00|205106.3|205016.3|205104.9|205014.9|205106.3|205016.3|205103.9|205013.9|3
1737013870000|2025-01-16 07:51:10|205102.9|205012.9|205099.3|205009.3|205102.9|205012.9|205099.3|205009.3|4
1737013880000|2025-01-16 07:51:20|205099|205009|205099.3|205009.3|205099.3|205009.3|205099|205009|2
1737013890000|2025-01-16 07:51:30|205099.7|205009.7|205098.3|205008.3|205099.7|205009.7|205098.3|205008.3|3
1737013900000|2025-01-16 07:51:40|205094.7|205004.7|205094|205004|205094.7|205004.7|205094|205004|3
1737013910000|2025-01-16 07:51:50|205094.3|205004.3|205094.3|205004.3|205094.3|205004.3|205094.3|205004.3|1
1737013920000|2025-01-16 07:52:00|205094.7|205004.7|205094.8|205004.8|205094.8|205004.8|205094.7|205004.7|2
1737013930000|2025-01-16 07:52:10|205095|205005|205096.9|205006.9|205098.9|205008.9|205095|205005|6
1737013940000|2025-01-16 07:52:20|205097.5|205007.5|205097|205007|205097.5|205007.5|205097|205007|2
1737013950000|2025-01-16 07:52:30|205097.1|205007.1|205097.1|205007.1|205097.1|205007.1|205097.1|205007.1|1
1737013960000|2025-01-16 07:52:40|205097.7|205007.7|205097|205007|205097.7|205007.7|205097|205007|3
1737013980000|2025-01-16 07:53:00|205096.5|205006.5|205097.4|205007.4|205100.4|205010.4|205096.5|205006.5|10
1737013990000|2025-01-16 07:53:10|205099.8|205009.8|205097.5|205007.5|205100|205010|205097.4|205007.4|4
1737014000000|2025-01-16 07:53:20|205097.6|205007.6|205097.6|205007.6|205100.2|205010.2|205097.6|205007.6|4
1737014010000|2025-01-16 07:53:30|205095.9|205005.9|205079.3|204989.3|205095.9|205005.9|205076|204986|12
1737014020000|2025-01-16 07:53:40|205079.8|204989.8|205086.2|204996.2|205087.5|204997.5|205079.3|204989.3|14
1737014030000|2025-01-16 07:53:50|205084.1|204994.1|205076.6|204986.6|205086.6|204996.6|205075.8|204985.8|24
1737014040000|2025-01-16 07:54:00|205077.1|204987.1|205082.1|204992.1|205085.7|204995.7|205077.1|204987.1|28
1737014050000|2025-01-16 07:54:10|205084.7|204994.7|205081.8|204991.8|205087.9|204997.9|205080.8|204990.8|22
1737014060000|2025-01-16 07:54:20|205082.9|204992.9|205082.7|204992.7|205085.6|204995.6|205080.8|204990.8|26
1737014070000|2025-01-16 07:54:30|205083|204993|205093.4|205003.4|205098.2|205008.2|205083|204993|16
1737014080000|2025-01-16 07:54:40|205094|205004|205116.4|205026.4|205120.1|205030.1|205094|205004|16
1737014090000|2025-01-16 07:54:50|205115.6|205025.6|205116.5|205026.5|205117.7|205027.7|205114.2|205024.2|14
1737014100000|2025-01-16 07:55:00|205131.9|205041.9|205133.4|205043.4|205134.2|205044.2|205131.9|205041.9|8
1737014110000|2025-01-16 07:55:10|205132.2|205042.2|205133.1|205043.1|205133.5|205043.5|205132.2|205042.2|6
1737014120000|2025-01-16 07:55:20|205132.6|205042.6|205132.8|205042.8|205133.7|205043.7|205132.6|205042.6|4
1737014130000|2025-01-16 07:55:30|205131.6|205041.6|205128.1|205038.1|205131.6|205041.6|205128.1|205038.1|12
1737014140000|2025-01-16 07:55:40|205128.3|205038.3|205128.4|205038.4|205133.8|205043.8|205128|205038|10
1737014150000|2025-01-16 07:55:50|205130.2|205040.2|205133.3|205043.3|205141.1|205051.1|205130.2|205040.2|8
1737014160000|2025-01-16 07:56:00|205131.8|205041.8|205130.8|205040.8|205131.8|205041.8|205129.4|205039.4|6
1737014170000|2025-01-16 07:56:10|205131|205041|205128.2|205038.2|205133.7|205043.7|205126.6|205036.6|10
1737014180000|2025-01-16 07:56:20|205129|205039|205129|205039|205130.5|205040.5|205128.2|205038.2|8
1737014190000|2025-01-16 07:56:30|205130.8|205040.8|205128.5|205038.5|205131.6|205041.6|205127.3|205037.3|9
1737014200000|2025-01-16 07:56:40|205129.9|205039.9|205128.8|205038.8|205129.9|205039.9|205128.8|205038.8|2
1737014210000|2025-01-16 07:56:50|205128.5|205038.5|205127.3|205037.3|205133|205043|205127.3|205037.3|7
1737014220000|2025-01-16 07:57:00|205127.2|205037.2|205125.5|205035.5|205127.2|205037.2|205123.5|205033.5|5
1737014230000|2025-01-16 07:57:10|205121.7|205031.7|205117.5|205027.5|205123.8|205033.8|205116.5|205026.5|8
1737014240000|2025-01-16 07:57:20|205119|205029|205116.8|205026.8|205123.2|205033.2|205116.8|205026.8|10
1737014250000|2025-01-16 07:57:30|205117|205027|205117.2|205027.2|205117.2|205027.2|205117|205027|2
1737014270000|2025-01-16 07:57:50|205117|205027|205117.5|205027.5|205117.5|205027.5|205117|205027|4
1737014280000|2025-01-16 07:58:00|205118.5|205028.5|205125.1|205035.1|205129.9|205039.9|205114.2|205024.2|29
1737014290000|2025-01-16 07:58:10|205124|205034|205120.7|205030.7|205126.3|205036.3|205120.7|205030.7|12
1737014300000|2025-01-16 07:58:20|205120.1|205030.1|205118.9|205028.9|205122.8|205032.8|205118.9|205028.9|15
1737014310000|2025-01-16 07:58:30|205119.8|205029.8|205119.3|205029.3|205121|205031|205119.1|205029.1|9
1737014330000|2025-01-16 07:58:50|205121|205031|205126.4|205036.4|205128.6|205038.6|205121|205031|14
1737014340000|2025-01-16 07:59:00|205125.2|205035.2|205123.2|205033.2|205125.2|205035.2|205121|205031|9
1737014350000|2025-01-16 07:59:10|205122.1|205032.1|205124.1|205034.1|205125.2|205035.2|205121.2|205031.2|12
1737014360000|2025-01-16 07:59:20|205123.7|205033.7|205125|205035|205125.5|205035.5|205121.5|205031.5|10
1737014370000|2025-01-16 07:59:30|205125.7|205035.7|205122|205032|205125.7|205035.7|205121.7|205031.7|16
1737014380000|2025-01-16 07:59:40|205122.8|205032.8|205118.8|205028.8|205122.8|205032.8|205117.5|205027.5|9
1737014390000|2025-01-16 07:59:50|205120.6|205030.6|205119.1|205029.1|205120.6|205030.6|205119.1|205029.1|2
1737014400000|2025-01-16 08:00:00|205121.4|205031.4|205117.4|205027.4|205121.4|205031.4|205105.3|205015.3|23
1737014410000|2025-01-16 08:00:10|205116.4|205026.4|205121.8|205031.8|205134.2|205044.2|205116.4|205026.4|29
1737014420000|2025-01-16 08:00:20|205121|205031|205120.9|205030.9|205126.7|205036.7|205118|205028|27
1737014430000|2025-01-16 08:00:30|205122.1|205032.1|205123.9|205033.9|205126.4|205036.4|205119.1|205029.1|28
1737014440000|2025-01-16 08:00:40|205124.5|205034.5|205124|205034|205131.8|205041.8|205121.4|205031.4|25
1737014450000|2025-01-16 08:00:50|205129.7|205039.7|205146.7|205056.7|205152.7|205062.7|205127.7|205037.7|23
1737014460000|2025-01-16 08:01:00|205146.3|205056.3|205143.3|205053.3|205148.8|205058.8|205143.3|205053.3|16
1737014470000|2025-01-16 08:01:10|205144|205054|205144.8|205054.8|205148.2|205058.2|205143.9|205053.9|12
1737014480000|2025-01-16 08:01:20|205142.6|205052.6|205144.3|205054.3|205148|205058|205142.4|205052.4|11
1737014490000|2025-01-16 08:01:30|205144.8|205054.8|205145|205055|205151.2|205061.2|205141.8|205051.8|13
1737014500000|2025-01-16 08:01:40|205148.4|205058.4|205145|205055|205148.4|205058.4|205144.2|205054.2|12
1737014510000|2025-01-16 08:01:50|205148.8|205058.8|205152.2|205062.2|205152.2|205062.2|205143|205053|18
1737014520000|2025-01-16 08:02:00|205149.8|205059.8|205144.5|205054.5|205152|205062|205144|205054|18
1737014530000|2025-01-16 08:02:10|205147.4|205057.4|205143.5|205053.5|205147.5|205057.5|205142.4|205052.4|8
1737014540000|2025-01-16 08:02:20|205143.1|205053.1|205235.2|205145.2|205238|205148|205143.1|205053.1|26
1737014550000|2025-01-16 08:02:30|205234.2|205144.2|205245.7|205155.7|205266.2|205176.2|205234.2|205144.2|17
1737014560000|2025-01-16 08:02:40|205245.3|205155.3|205256.1|205166.1|205257.8|205167.8|205243.3|205153.3|9
1737014570000|2025-01-16 08:02:50|205257.6|205167.6|205257.8|205167.8|205259.7|205169.7|205256.4|205166.4|7
1737014580000|2025-01-16 08:03:00|205257.5|205167.5|205297.9|205207.9|205297.9|205207.9|205257.5|205167.5|14
1737014590000|2025-01-16 08:03:10|205298.5|205208.5|205300.2|205210.2|205300.5|205210.5|205298.5|205208.5|5
1737014600000|2025-01-16 08:03:20|205301.4|205211.4|205299.7|205209.7|205301.4|205211.4|205299.7|205209.7|3
1737014610000|2025-01-16 08:03:30|205296.2|205206.2|205297.7|205207.7|205299.2|205209.2|205295.3|205205.3|5
1737014620000|2025-01-16 08:03:40|205299.6|205209.6|205295.9|205205.9|205299.6|205209.6|205295.4|205205.4|6
1737014630000|2025-01-16 08:03:50|205297.8|205207.8|205253.3|205163.3|205297.8|205207.8|205253.3|205163.3|11
1737014640000|2025-01-16 08:04:00|205250.8|205160.8|205207|205117|205254.1|205164.1|205203.9|205113.9|14
1737014650000|2025-01-16 08:04:10|205206.8|205116.8|205206.6|205116.6|205207|205117|205200.6|205110.6|13
1737014660000|2025-01-16 08:04:20|205205.7|205115.7|205205.8|205115.8|205210.4|205120.4|205204.8|205114.8|14
1737014670000|2025-01-16 08:04:30|205204.8|205114.8|205167.4|205077.4|205206.4|205116.4|205167.1|205077.1|21
1737014680000|2025-01-16 08:04:40|205166.5|205076.5|205160.2|205070.2|205166.5|205076.5|205160.2|205070.2|4
1737014690000|2025-01-16 08:04:50|205161.7|205071.7|205162.9|205072.9|205163.5|205073.5|205161.7|205071.7|8
1737014700000|2025-01-16 08:05:00|205162.5|205072.5|205208.4|205118.4|205208.8|205118.8|205162.5|205072.5|21
1737014710000|2025-01-16 08:05:10|205207.5|205117.5|205205|205115|205207.8|205117.8|205204.4|205114.4|26
1737014720000|2025-01-16 08:05:20|205204.8|205114.8|205207.5|205117.5|205207.9|205117.9|205204.6|205114.6|14
1737014730000|2025-01-16 08:05:30|205207.7|205117.7|205207.3|205117.3|205208.5|205118.5|205207.3|205117.3|10
1737014740000|2025-01-16 08:05:40|205207.5|205117.5|205206.3|205116.3|205208.1|205118.1|205206.3|205116.3|8
1737014750000|2025-01-16 08:05:50|205206.5|205116.5|205206.8|205116.8|205207.1|205117.1|205206.3|205116.3|10
1737014760000|2025-01-16 08:06:00|205206|205116|205207|205117|205208.3|205118.3|205206|205116|6
1737014770000|2025-01-16 08:06:10|205207.2|205117.2|205207.7|205117.7|205210.8|205120.8|205206.4|205116.4|12
1737014780000|2025-01-16 08:06:20|205209|205119|205227.9|205137.9|205237|205147|205209|205119|16
1737014790000|2025-01-16 08:06:30|205226.9|205136.9|205224.8|205134.8|205226.9|205136.9|205224.8|205134.8|11
1737014800000|2025-01-16 08:06:40|205226.2|205136.2|205236.2|205146.2|205236.2|205146.2|205223.9|205133.9|14
1737014810000|2025-01-16 08:06:50|205237.5|205147.5|205235.2|205145.2|205238.1|205148.1|205234.2|205144.2|16
1737014820000|2025-01-16 08:07:00|205235|205145|205223.7|205133.7|205236.4|205146.4|205223.5|205133.5|14
1737014830000|2025-01-16 08:07:10|205224.2|205134.2|205223.7|205133.7|205228.6|205138.6|205222.9|205132.9|16
1737014840000|2025-01-16 08:07:20|205225.4|205135.4|205228|205138|205228.4|205138.4|205225.4|205135.4|18
1737014850000|2025-01-16 08:07:30|205227.6|205137.6|205242.5|205152.5|205247.6|205157.6|205227.2|205137.2|16
1737014860000|2025-01-16 08:07:40|205245.4|205155.4|205243.6|205153.6|205245.6|205155.6|205241.4|205151.4|15
1737014870000|2025-01-16 08:07:50|205246|205156|205243.7|205153.7|205246|205156|205243.7|205153.7|5
1737014880000|2025-01-16 08:08:00|205243.5|205153.5|205242.4|205152.4|205243.5|205153.5|205241.4|205151.4|6
1737014890000|2025-01-16 08:08:10|205241.3|205151.3|205245.1|205155.1|205245.1|205155.1|205241.3|205151.3|5
1737014900000|2025-01-16 08:08:20|205245.2|205155.2|205245.5|205155.5|205247.3|205157.3|205244.9|205154.9|9
1737014910000|2025-01-16 08:08:30|205244.7|205154.7|205244.7|205154.7|205244.7|205154.7|205244.7|205154.7|1
1737014920000|2025-01-16 08:08:40|205244.9|205154.9|205245.1|205155.1|205245.2|205155.2|205244.7|205154.7|6
1737014940000|2025-01-16 08:09:00|205247.2|205157.2|205244.9|205154.9|205247.2|205157.2|205244.9|205154.9|2
1737014970000|2025-01-16 08:09:30|205243.7|205153.7|205243.7|205153.7|205243.7|205153.7|205243.7|205153.7|1
1737014980000|2025-01-16 08:09:40|205242.3|205152.3|205242.3|205152.3|205242.3|205152.3|205242.3|205152.3|1
1737014990000|2025-01-16 08:09:50|205244.5|205154.5|205243.5|205153.5|205244.5|205154.5|205243.5|205153.5|2
1737015000000|2025-01-16 08:10:00|205242.7|205152.7|205247.1|205157.1|205249.5|205159.5|205241|205151|5
1737015010000|2025-01-16 08:10:10|205247.2|205157.2|205246.3|205156.3|205247.2|205157.2|205246.3|205156.3|2
1737015030000|2025-01-16 08:10:30|205249.5|205159.5|205247.9|205157.9|205249.5|205159.5|205247.9|205157.9|2
1737015040000|2025-01-16 08:10:40|205251.9|205161.9|205291.9|205201.9|205294.4|205204.4|205251.9|205161.9|17
1737015050000|2025-01-16 08:10:50|205291.7|205201.7|205292.7|205202.7|205292.7|205202.7|205289.3|205199.3|7
1737015060000|2025-01-16 08:11:00|205295.8|205205.8|205346.2|205256.2|205352.4|205282.5|205295.8|205205.8|20
1737015070000|2025-01-16 08:11:10|205346.3|205256.3|205341.8|205251.8|205346.7|205256.7|205340.1|205250.1|14
1737015080000|2025-01-16 08:11:20|205343.2|205253.2|205343.8|205253.8|205350.1|205260.1|205335.2|205245.2|20
1737015090000|2025-01-16 08:11:30|205343.1|205253.1|205314|205224|205343.1|205253.1|205314|205224|18
1737015100000|2025-01-16 08:11:40|205315.3|205225.3|205333.5|205243.5|205335.6|205245.6|205312.6|205222.6|27
1737015110000|2025-01-16 08:11:50|205333.1|205243.1|205339.8|205249.8|205339.8|205249.8|205330.5|205240.5|20
1737015120000|2025-01-16 08:12:00|205337.1|205247.1|205336.6|205246.6|205339.6|205249.6|205336.2|205246.2|16
1737015130000|2025-01-16 08:12:10|205335.4|205245.4|205327|205237|205337.4|205247.4|205327|205237|16
1737015140000|2025-01-16 08:12:20|205326.8|205236.8|205322.9|205232.9|205327.9|205237.9|205318.1|205228.1|24
1737015150000|2025-01-16 08:12:30|205329.5|205239.5|205314.5|205224.5|205334.7|205244.7|205314.5|205224.5|29
1737015160000|2025-01-16 08:12:40|205314.7|205224.7|205317.2|205227.2|205322.6|205232.6|205310.3|205220.3|16
1737015170000|2025-01-16 08:12:50|205318.6|205228.6|205309.1|205219.1|205318.6|205228.6|205306.8|205216.8|8
1737015180000|2025-01-16 08:13:00|205308.9|205218.9|205313.1|205223.1|205314.3|205224.3|205308.9|205218.9|13
1737015200000|2025-01-16 08:13:20|205313.3|205223.3|205327.6|205237.6|205329.7|205239.7|205313.1|205223.1|19
1737015210000|2025-01-16 08:13:30|205329.2|205239.2|205329.1|205239.1|205332.4|205242.4|205327.8|205237.8|24
1737015220000|2025-01-16 08:13:40|205330.3|205240.3|205340.1|205250.1|205340.7|205250.7|205329.7|205239.7|16
1737015230000|2025-01-16 08:13:50|205341.1|205251.1|205344.7|205254.7|205345.5|205255.5|205340.1|205250.1|8
1737015240000|2025-01-16 08:14:00|205346.1|205256.1|205349.7|205259.7|205353.5|205263.5|205346.1|205256.1|17
1737015250000|2025-01-16 08:14:10|205352.6|205262.6|205348.3|205258.3|205359|205269|205348.1|205258.1|16
1737015260000|2025-01-16 08:14:20|205348.1|205258.1|205352.5|205262.5|205352.5|205262.5|205348.1|205258.1|5
1737015270000|2025-01-16 08:14:30|205352.7|205262.7|205357.6|205267.6|205357.6|205267.6|205352.7|205262.7|6
1737015280000|2025-01-16 08:14:40|205354.5|205264.5|205354.7|205264.7|205354.7|205264.7|205353.1|205263.1|5
1737015290000|2025-01-16 08:14:50|205355.1|205265.1|205343.8|205253.8|205360.9|205270.9|205342.1|205252.1|10
1737015300000|2025-01-16 08:15:00|205343.2|205253.2|205335.9|205245.9|205344.8|205254.8|205335.9|205245.9|12
1737015310000|2025-01-16 08:15:10|205337.4|205247.4|205348.1|205258.1|205351.2|205261.2|205337.4|205247.4|12
1737015320000|2025-01-16 08:15:20|205347.5|205257.5|205352.5|205262.5|205354.4|205264.4|205347.5|205257.5|10
1737015330000|2025-01-16 08:15:30|205352.3|205262.3|205348.9|205258.9|205352.3|205262.3|205348.9|205258.9|5
1737015340000|2025-01-16 08:15:40|205349.3|205259.3|205349.5|205259.5|205349.5|205259.5|205346.2|205256.2|16
1737015350000|2025-01-16 08:15:50|205349.9|205259.9|205349.5|205259.5|205349.9|205259.9|205349.5|205259.5|2
1737015360000|2025-01-16 08:16:00|205351.3|205261.3|205356.2|205266.2|205356.2|205266.2|205350.4|205260.4|14
1737015370000|2025-01-16 08:16:10|205355.8|205265.8|205356.2|205266.2|205356.5|205266.5|205355.8|205265.8|4
1737015380000|2025-01-16 08:16:20|205357.3|205267.3|205356.8|205266.8|205358.2|205268.2|205355.9|205265.9|18
1737015390000|2025-01-16 08:16:30|205358.2|205268.2|205357.4|205267.4|205360.4|205270.4|205356.8|205266.8|17
1737015400000|2025-01-16 08:16:40|205358.5|205268.5|205359.7|205269.7|205362.8|205272.8|205357.2|205267.2|22
1737015410000|2025-01-16 08:16:50|205359.6|205269.6|205361|205271|205364.9|205274.9|205359.1|205269.1|15
1737015420000|2025-01-16 08:17:00|205362.2|205272.2|205365|205275|205366|205276|205361.5|205271.5|13
1737015430000|2025-01-16 08:17:10|205364.4|205274.4|205364.5|205274.5|205366.2|205276.2|205363.5|205273.5|12
1737015440000|2025-01-16 08:17:20|205365.2|205275.2|205383.2|205293.2|205404.4|205314.4|205364.6|205274.6|21
1737015450000|2025-01-16 08:17:30|205381.3|205291.3|205390|205300|205390|205300|205380.7|205290.7|12
1737015460000|2025-01-16 08:17:40|205389.6|205299.6|205385.9|205295.9|205389.6|205299.6|205385.5|205295.5|9
1737015470000|2025-01-16 08:17:50|205386.1|205296.1|205385.1|205295.1|205395.2|205305.2|205385.1|205295.1|13
1737015480000|2025-01-16 08:18:00|205382.8|205292.8|205393.5|205303.5|205393.5|205303.5|205382.8|205292.8|17
1737015490000|2025-01-16 08:18:10|205393.9|205303.9|205383.4|205293.4|205395.1|205305.1|205383.4|205293.4|15
1737015500000|2025-01-16 08:18:20|205385.4|205295.4|205405.5|205315.5|205405.5|205315.5|205385|205295|23
1737015510000|2025-01-16 08:18:30|205404.7|205314.7|205398.4|205308.4|205405.1|205315.1|205395.8|205305.8|21
1737015520000|2025-01-16 08:18:40|205392.8|205302.8|205374.8|205284.8|205397|205307|205374.8|205284.8|23
1737015530000|2025-01-16 08:18:50|205375.4|205285.4|205375.2|205285.2|205375.4|205285.4|205374.8|205284.8|3
1737015540000|2025-01-16 08:19:00|205375.6|205285.6|205378.3|205288.3|205381.6|205291.6|205375.6|205285.6|6
1737015550000|2025-01-16 08:19:10|205377.3|205287.3|205375.1|205285.1|205379.2|205289.2|205375.1|205285.1|9
1737015560000|2025-01-16 08:19:20|205374.5|205284.5|205374.5|205284.5|205374.5|205284.5|205374.5|205284.5|1
1737015570000|2025-01-16 08:19:30|205371.7|205281.7|205367|205277|205371.7|205281.7|205367|205277|5
1737015580000|2025-01-16 08:19:40|205365.2|205275.2|205367.1|205277.1|205373.5|205283.5|205364.2|205274.2|15
1737015590000|2025-01-16 08:19:50|205366|205276|205372.2|205282.2|205375.2|205285.2|205366|205276|22
1737015600000|2025-01-16 08:20:00|205371.6|205281.6|205369.8|205279.8|205372.8|205282.8|205367|205277|11
1737015610000|2025-01-16 08:20:10|205368.2|205278.2|205365.4|205275.4|205369.8|205279.8|205365.1|205275.1|15
1737015620000|2025-01-16 08:20:20|205365.6|205275.6|205365.4|205275.4|205368.3|205278.3|205365.3|205275.3|14
1737015630000|2025-01-16 08:20:30|205366.5|205276.5|205367.3|205277.3|205369.1|205279.1|205346.2|205256.2|18
1737015640000|2025-01-16 08:20:40|205370.2|205280.2|205374.1|205284.1|205375.2|205285.2|205370.2|205280.2|17
1737015650000|2025-01-16 08:20:50|205373.9|205283.9|205372|205282|205373.9|205283.9|205367.8|205277.8|10
1737015660000|2025-01-16 08:21:00|205373.3|205283.3|205400.2|205310.2|205410.6|205320.6|205373.3|205283.3|16
1737015670000|2025-01-16 08:21:10|205401.2|205311.2|205375.4|205285.4|205401.4|205311.4|205375.4|205285.4|21
1737015680000|2025-01-16 08:21:20|205377.1|205287.1|205375.3|205285.3|205377.1|205287.1|205375.3|205285.3|4
1737015690000|2025-01-16 08:21:30|205377.1|205287.1|205374.9|205284.9|205378.4|205288.4|205372.5|205282.5|12
1737015700000|2025-01-16 08:21:40|205373.7|205283.7|205375|205285|205375|205285|205372.6|205282.6|14
1737015710000|2025-01-16 08:21:50|205374.2|205284.2|205372.1|205282.1|205374.2|205284.2|205371.2|205281.2|9
1737015720000|2025-01-16 08:22:00|205371.9|205281.9|205350.7|205260.7|205373.1|205283.1|205350.7|205260.7|18
1737015730000|2025-01-16 08:22:10|205350.1|205260.1|205354.9|205264.9|205355.1|205265.1|205350.1|205260.1|8
1737015740000|2025-01-16 08:22:20|205354.7|205264.7|205359.3|205269.3|205369.8|205279.8|205354.7|205264.7|22
1737015750000|2025-01-16 08:22:30|205359.7|205269.7|205359.1|205269.1|205359.7|205269.7|205356.6|205266.6|18
1737015760000|2025-01-16 08:22:40|205358.7|205268.7|205361.2|205271.2|205369.8|205279.8|205356.8|205266.8|13
1737015770000|2025-01-16 08:22:50|205361.7|205271.7|205364.2|205274.2|205370.5|205280.5|205355.1|205265.1|20
1737015780000|2025-01-16 08:23:00|205364.4|205274.4|205363.7|205273.7|205368.8|205278.8|205363|205273|13
1737015790000|2025-01-16 08:23:10|205362.9|205272.9|205357.3|205267.3|205362.9|205272.9|205357.1|205267.1|15
1737015800000|2025-01-16 08:23:20|205357.1|205267.1|205352.2|205262.2|205360.4|205270.4|205349|205259|19
1737015810000|2025-01-16 08:23:30|205353.1|205263.1|205356.7|205266.7|205360.4|205270.4|205351.6|205261.6|16
1737015820000|2025-01-16 08:23:40|205357.8|205267.8|205357.4|205267.4|205364.1|205274.1|205354.8|205264.8|16
1737015830000|2025-01-16 08:23:50|205358.6|205268.6|205361.2|205271.2|205369|205279|205356.9|205266.9|22
1737015840000|2025-01-16 08:24:00|205361.4|205271.4|205359.7|205269.7|205361.6|205271.6|205359.1|205269.1|9
1737015850000|2025-01-16 08:24:10|205359.3|205269.3|205361.5|205271.5|205367.1|205277.1|205358.9|205268.9|17
1737015860000|2025-01-16 08:24:20|205360.8|205270.8|205360.7|205270.7|205364.9|205274.9|205360.7|205270.7|7
1737015870000|2025-01-16 08:24:30|205361.3|205271.3|205364.4|205274.4|205367.2|205277.2|205359.3|205269.3|22
1737015880000|2025-01-16 08:24:40|205364.6|205274.6|205362.5|205272.5|205364.6|205274.6|205361.5|205271.5|7
1737015890000|2025-01-16 08:24:50|205366.6|205276.6|205354.5|205264.5|205366.6|205276.6|205353.9|205263.9|16
1737015900000|2025-01-16 08:25:00|205353.7|205263.7|205346.8|205256.8|205353.7|205263.7|205345.7|205255.7|14
1737015910000|2025-01-16 08:25:10|205346.2|205256.2|205347|205257|205347|205257|205346.2|205256.2|3
1737015920000|2025-01-16 08:25:20|205347.2|205257.2|205347.6|205257.6|205347.6|205257.6|205347|205257|3
1737015930000|2025-01-16 08:25:30|205347.7|205257.7|205355.6|205265.6|205357.4|205267.4|205347.7|205257.7|7
1737015940000|2025-01-16 08:25:40|205355.4|205265.4|205355.6|205265.6|205355.6|205265.6|205355.4|205265.4|2
1737015950000|2025-01-16 08:25:50|205356.2|205266.2|205356.8|205266.8|205356.8|205266.8|205356.2|205266.2|5
1737015960000|2025-01-16 08:26:00|205357|205267|205364.5|205274.5|205366.2|205276.2|205357|205267|17
1737015970000|2025-01-16 08:26:10|205365.2|205275.2|205356.9|205266.9|205365.2|205275.2|205356.7|205266.7|15
1737015980000|2025-01-16 08:26:20|205357.3|205267.3|205360.3|205270.3|205364.5|205274.5|205356.6|205266.6|17
1737015990000|2025-01-16 08:26:30|205362.2|205272.2|205365.9|205275.9|205367.2|205277.2|205362.2|205272.2|11
1737016000000|2025-01-16 08:26:40|205378.1|205288.1|205441.2|205351.2|205450|205383.6|205374.3|205284.3|33
1737016010000|2025-01-16 08:26:50|205441|205351|205443.2|205353.2|205451.4|205361.4|205439.2|205349.2|30
1737016020000|2025-01-16 08:27:00|205443|205353|205437.8|205347.8|205443.1|205353.1|205433.4|205343.4|20
1737016030000|2025-01-16 08:27:10|205437.2|205347.2|205439|205349|205439|205349|205434|205344|17
1737016040000|2025-01-16 08:27:20|205442.6|205352.6|205458|205368|205458|205368|205440.2|205350.2|18
1737016050000|2025-01-16 08:27:30|205458.8|205368.8|205448.8|205358.8|205458.8|205368.8|205448.8|205358.8|22
1737016060000|2025-01-16 08:27:40|205448.6|205358.6|205443.5|205353.5|205448.6|205358.6|205443.5|205353.5|15
1737016070000|2025-01-16 08:27:50|205442.5|205352.5|205419.8|205329.8|205442.5|205352.5|205419.8|205329.8|13
1737016080000|2025-01-16 08:28:00|205420|205330|205419.9|205329.9|205420|205330|205419.9|205329.9|2
1737016090000|2025-01-16 08:28:10|205419.8|205329.8|205418.3|205328.3|205419.8|205329.8|205417.1|205327.1|7
1737016100000|2025-01-16 08:28:20|205422.2|205332.2|205418.3|205328.3|205422.2|205332.2|205418.3|205328.3|11
1737016110000|2025-01-16 08:28:30|205416.5|205326.5|205413.7|205323.7|205416.5|205326.5|205411.7|205321.7|10
1737016120000|2025-01-16 08:28:40|205414.7|205324.7|205413.9|205323.9|205418.1|205328.1|205413.9|205323.9|6
1737016130000|2025-01-16 08:28:50|205415.5|205325.5|205412.3|205322.3|205415.5|205325.5|205410.3|205320.3|11
1737016140000|2025-01-16 08:29:00|205410.3|205320.3|205412.5|205322.5|205412.5|205322.5|205410.3|205320.3|2
1737016150000|2025-01-16 08:29:10|205410.7|205320.7|205410.7|205320.7|205410.7|205320.7|205408.5|205318.5|8
1737016160000|2025-01-16 08:29:20|205411.3|205321.3|205411.1|205321.1|205411.3|205321.3|205411.1|205321.1|2
1737016170000|2025-01-16 08:29:30|205412.7|205322.7|205412.5|205322.5|205413.1|205323.1|205411.3|205321.3|5
1737016180000|2025-01-16 08:29:40|205412.1|205322.1|205411.8|205321.8|205414.7|205324.7|205411.8|205321.8|7
1737016190000|2025-01-16 08:29:50|205411.2|205321.2|205444.7|205354.7|205444.7|205354.7|205411.2|205321.2|9
1737016200000|2025-01-16 08:30:00|205445.1|205355.1|205491.5|205401.5|205492.3|205414|205441.9|205351.9|18
1737016210000|2025-01-16 08:30:10|205491.8|205401.8|205495.2|205405.2|205495.3|205405.3|205491.8|205401.8|5
1737016220000|2025-01-16 08:30:20|205495.3|205405.3|205495|205405|205495.3|205405.3|205494.8|205404.8|4
1737016230000|2025-01-16 08:30:30|205495.3|205405.3|205495.2|205405.2|205495.3|205405.3|205494.8|205404.8|4
1737016240000|2025-01-16 08:30:40|205495.7|205405.7|205495.7|205405.7|205496|205406|205495.7|205405.7|4
1737016250000|2025-01-16 08:30:50|205495.8|205405.8|205496.1|205406.1|205498|205408|205492.7|205402.7|8
1737016260000|2025-01-16 08:31:00|205497.4|205407.4|205496.9|205406.9|205497.4|205407.4|205496.4|205406.4|3
1737016270000|2025-01-16 08:31:10|205500.3|205410.3|205509|205419|205518.2|205457.3|205495.2|205410.3|13
1737016280000|2025-01-16 08:31:20|205512.3|205422.3|205510.6|205420.6|205513.2|205423.2|205510.6|205420.6|4
1737016300000|2025-01-16 08:31:40|205511.2|205421.2|205510.8|205420.8|205511.2|205421.2|205510.8|205420.8|2
1737016310000|2025-01-16 08:31:50|205511.8|205421.8|205512.5|205422.5|205512.5|205422.5|205511.8|205421.8|2
1737016320000|2025-01-16 08:32:00|205512.9|205422.9|205598.5|205508.5|205598.5|205508.5|205512.9|205422.9|22
1737016330000|2025-01-16 08:32:10|205599.2|205509.2|205613|205523|205618.6|205528.6|205599.2|205509.2|20
1737016340000|2025-01-16 08:32:20|205613.2|205523.2|205612.7|205522.7|205616.4|205526.4|205610.5|205520.5|8
1737016350000|2025-01-16 08:32:30|205609.6|205519.6|205612.7|205522.7|205612.7|205522.7|205609.6|205519.6|5
1737016360000|2025-01-16 08:32:40|205609.3|205519.3|205569.8|205479.8|205623.9|205533.9|205566.9|205476.9|15
1737016370000|2025-01-16 08:32:50|205570.1|205480.1|205580.1|205490.1|205580.1|205490.1|205564.3|205474.3|18
1737016380000|2025-01-16 08:33:00|205582.7|205492.7|205585.7|205495.7|205585.7|205495.7|205582.7|205492.7|6
1737016390000|2025-01-16 08:33:10|205587.4|205497.4|205595.3|205505.3|205595.3|205505.3|205586.6|205496.6|7
1737016400000|2025-01-16 08:33:20|205594.5|205504.5|205593.5|205503.5|205594.5|205504.5|205593.5|205503.5|2
1737016410000|2025-01-16 08:33:30|205591.4|205501.4|205572.2|205482.2|205594.2|205504.2|205569.2|205479.2|18
1737016420000|2025-01-16 08:33:40|205570.8|205480.8|205574.7|205484.7|205575|205485|205569.4|205479.4|5
1737016430000|2025-01-16 08:33:50|205574.3|205484.3|205564.3|205474.3|205574.3|205484.3|205563.9|205473.9|8
1737016440000|2025-01-16 08:34:00|205561.9|205471.9|205544.9|205454.9|205561.9|205471.9|205544.7|205454.7|9
1737016450000|2025-01-16 08:34:10|205545.1|205455.1|205542.9|205452.9|205546.1|205456.1|205542.9|205452.9|10
1737016460000|2025-01-16 08:34:20|205543.1|205453.1|205540.7|205450.7|205543.9|205453.9|205538.4|205448.4|12
1737016470000|2025-01-16 08:34:30|205539|205449|205535.2|205445.2|205540.3|205450.3|205534.7|205444.7|15
1737016480000|2025-01-16 08:34:40|205533|205443|205535.3|205445.3|205536.2|205446.2|205533|205443|5
1737016490000|2025-01-16 08:34:50|205536.3|205446.3|205539.1|205449.1|205539.6|205449.6|205536.3|205446.3|5
1737016500000|2025-01-16 08:35:00|205539.5|205449.5|205538.2|205448.2|205539.5|205449.5|205538.2|205448.2|6
1737016510000|2025-01-16 08:35:10|205538.6|205448.6|205537.5|205447.5|205538.6|205448.6|205534.8|205444.8|9
1737016520000|2025-01-16 08:35:20|205538.7|205448.7|205503.2|205413.2|205538.7|205448.7|205501.6|205411.6|18
1737016530000|2025-01-16 08:35:30|205502.9|205412.9|205503.7|205413.7|205504|205414|205502.1|205412.1|7
1737016540000|2025-01-16 08:35:40|205504.5|205414.5|205503.7|205413.7|205504.6|205414.6|205503.7|205413.7|5
1737016550000|2025-01-16 08:35:50|205502.3|205412.3|205502.2|205412.2|205505.5|205415.5|205502.2|205412.2|9
1737016560000|2025-01-16 08:36:00|205503.2|205413.2|205497.7|205407.7|205503.2|205413.2|205494.6|205404.6|13
1737016570000|2025-01-16 08:36:10|205495.8|205405.8|205496|205406|205498.4|205408.4|205495.3|205405.3|9
1737016580000|2025-01-16 08:36:20|205495.9|205405.9|205494.4|205404.4|205495.9|205405.9|205493.4|205403.4|7
1737016590000|2025-01-16 08:36:30|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|1
1737016600000|2025-01-16 08:36:40|205494.4|205404.4|205494.6|205404.6|205495.8|205405.8|205493.2|205403.2|9
1737016610000|2025-01-16 08:36:50|205493|205403|205494.4|205404.4|205494.4|205404.4|205493|205403|4
1737016620000|2025-01-16 08:37:00|205492.5|205402.5|205519.5|205429.5|205524.2|205434.2|205492.5|205402.5|10
1737016630000|2025-01-16 08:37:10|205520.7|205430.7|205517.5|205427.5|205520.7|205430.7|205517.5|205427.5|4
1737016640000|2025-01-16 08:37:20|205507.6|205417.6|205514|205424|205514|205424|205507.3|205417.3|4
1737016650000|2025-01-16 08:37:30|205512.8|205422.8|205512.4|205422.4|205512.8|205422.8|205507|205417|5
1737016660000|2025-01-16 08:37:40|205510.8|205420.8|205469.4|205379.4|205510.8|205420.8|205467.4|205377.4|9
1737016670000|2025-01-16 08:37:50|205470.5|205380.5|205468.3|205378.3|205474.1|205384.1|205468.3|205378.3|6
1737016680000|2025-01-16 08:38:00|205466|205376|205463.2|205373.2|205467.1|205377.1|205463.2|205373.2|10
1737016690000|2025-01-16 08:38:10|205465.6|205375.6|205453.4|205363.4|205465.6|205375.6|205451.1|205361.1|14
1737016700000|2025-01-16 08:38:20|205454.5|205364.5|205456.7|205366.7|205456.7|205366.7|205450.2|205360.2|7
1737016710000|2025-01-16 08:38:30|205455.6|205365.6|205454.7|205364.7|205455.6|205365.6|205454.5|205364.5|3
1737016720000|2025-01-16 08:38:40|205453.4|205363.4|205454.6|205364.6|205454.7|205364.7|205450.5|205360.5|5
1737016730000|2025-01-16 08:38:50|205455.6|205365.6|205449.2|205359.2|205455.6|205365.6|205449.2|205359.2|6
1737016740000|2025-01-16 08:39:00|205450.1|205360.1|205452.9|205362.9|205454.2|205364.2|205450.1|205360.1|7
1737016750000|2025-01-16 08:39:10|205453.3|205363.3|205411.9|205321.9|205454.6|205364.6|205410.3|205320.3|9
1737016760000|2025-01-16 08:39:20|205410.9|205320.9|205397.7|205307.7|205410.9|205320.9|205394.4|205304.4|25
1737016770000|2025-01-16 08:39:30|205397.3|205307.3|205396.5|205306.5|205398.8|205308.8|205391.9|205301.9|16
1737016780000|2025-01-16 08:39:40|205396.1|205306.1|205386.5|205296.5|205396.9|205306.9|205386.5|205296.5|21
1737016790000|2025-01-16 08:39:50|205385.7|205295.7|205378.7|205288.7|205385.7|205295.7|205377.6|205287.6|11
1737016800000|2025-01-16 08:40:00|205378.1|205288.1|205401|205311|205402|205312|205374.7|205284.7|13
1737016810000|2025-01-16 08:40:10|205401.1|205311.1|205397.7|205307.7|205416|205326|205397.5|205307.5|19
1737016820000|2025-01-16 08:40:20|205397.9|205307.9|205397.8|205307.8|205400.6|205310.6|205395.9|205305.9|18
1737016830000|2025-01-16 08:40:30|205398|205308|205414.2|205324.2|205414.8|205324.8|205398|205308|13
1737016840000|2025-01-16 08:40:40|205414.4|205324.4|205426.3|205336.3|205428.3|205338.3|205414.4|205324.4|7
1737016850000|2025-01-16 08:40:50|205434|205344|205426.1|205336.1|205436.9|205346.9|205425.6|205335.6|14
1737016860000|2025-01-16 08:41:00|205425.9|205335.9|205425.5|205335.5|205425.9|205335.9|205425.3|205335.3|7
1737016870000|2025-01-16 08:41:10|205425.3|205335.3|205422.9|205332.9|205425.8|205335.8|205420.9|205330.9|7
1737016880000|2025-01-16 08:41:20|205422.5|205332.5|205423.1|205333.1|205424.9|205334.9|205422.5|205332.5|7
1737016890000|2025-01-16 08:41:30|205421.6|205331.6|205425.4|205335.4|205425.4|205335.4|205421.1|205331.1|4
1737016900000|2025-01-16 08:41:40|205428.4|205338.4|205433.9|205343.9|205433.9|205343.9|205428.4|205338.4|5
1737016910000|2025-01-16 08:41:50|205435.5|205345.5|205420.5|205330.5|205435.5|205345.5|205420.5|205330.5|7
1737016920000|2025-01-16 08:42:00|205421.4|205331.4|205422.8|205332.8|205424.3|205334.3|205420.3|205330.3|9
1737016930000|2025-01-16 08:42:10|205422.5|205332.5|205412.8|205322.8|205422.5|205332.5|205406|205316|14
1737016940000|2025-01-16 08:42:20|205412.6|205322.6|205415.6|205325.6|205415.6|205325.6|205412.6|205322.6|4
1737016950000|2025-01-16 08:42:30|205415.7|205325.7|205415.7|205325.7|205417.2|205327.2|205415.6|205325.6|7
1737016960000|2025-01-16 08:42:40|205416|205326|205415.4|205325.4|205418.8|205328.8|205415.4|205325.4|6
1737016970000|2025-01-16 08:42:50|205418.5|205328.5|205424.7|205334.7|205429.6|205339.6|205418.3|205328.3|10
1737016980000|2025-01-16 08:43:00|205423.2|205333.2|205417.7|205327.7|205423.2|205333.2|205413.2|205323.2|14
1737016990000|2025-01-16 08:43:10|205419.3|205329.3|205417.7|205327.7|205419.3|205329.3|205417.7|205327.7|6
1737017000000|2025-01-16 08:43:20|205419.3|205329.3|205469.5|205379.5|205469.5|205379.5|205417.7|205327.7|10
1737017010000|2025-01-16 08:43:30|205463.1|205373.1|205464.3|205374.3|205467.2|205377.2|205462.1|205372.1|24
1737017020000|2025-01-16 08:43:40|205463.3|205373.3|205460.1|205370.1|205467.9|205377.9|205459.3|205369.3|20
1737017040000|2025-01-16 08:44:00|205461.1|205371.1|205467|205377|205467|205377|205461.1|205371.1|9
1737017060000|2025-01-16 08:44:20|205466.6|205376.6|205465|205375|205466.6|205376.6|205462.9|205372.9|5
1737017070000|2025-01-16 08:44:30|205464.6|205374.6|205460.6|205370.6|205465.2|205375.2|205460|205370|9
1737017080000|2025-01-16 08:44:40|205463|205373|205465.6|205375.6|205465.8|205375.8|205460.5|205370.5|11
1737017090000|2025-01-16 08:44:50|205465.2|205375.2|205492.9|205402.9|205493.3|205403.3|205465.2|205375.2|12
1737017100000|2025-01-16 08:45:00|205493.3|205403.3|205505.4|205415.4|205514.9|205424.9|205492.9|205402.9|19
1737017110000|2025-01-16 08:45:10|205507.4|205417.4|205501.5|205411.5|205507.4|205417.4|205498|205408|14
1737017120000|2025-01-16 08:45:20|205500.5|205410.5|205501.5|205411.5|205501.5|205411.5|205500.2|205410.2|6
1737017130000|2025-01-16 08:45:30|205501.7|205411.7|205476.4|205386.4|205501.7|205411.7|205476.4|205386.4|9
1737017140000|2025-01-16 08:45:40|205476.7|205386.7|205466.6|205376.6|205476.7|205386.7|205466.6|205376.6|15
1737017150000|2025-01-16 08:45:50|205465|205375|205484.8|205394.8|205491|205401|205464.7|205374.7|20
1737017160000|2025-01-16 08:46:00|205486.5|205396.5|205494.6|205404.6|205495.2|205405.2|205486.5|205396.5|17
1737017170000|2025-01-16 08:46:10|205494|205404|205487.2|205397.2|205494|205404|205484|205394|13
1737017180000|2025-01-16 08:46:20|205488.1|205398.1|205477.8|205387.8|205488.1|205398.1|205476.9|205386.9|10
1737017190000|2025-01-16 08:46:30|205478|205388|205487.4|205397.4|205487.5|205397.5|205476.7|205386.7|14
1737017200000|2025-01-16 08:46:40|205485.7|205395.7|205479.2|205389.2|205485.7|205395.7|205474.5|205384.5|19
1737017210000|2025-01-16 08:46:50|205477.7|205387.7|205493.7|205403.7|205502.4|205412.4|205475.4|205385.4|15
1737017220000|2025-01-16 08:47:00|205493.9|205403.9|205477.9|205387.9|205493.9|205403.9|205476.6|205386.6|20
1737017230000|2025-01-16 08:47:10|205478.3|205388.3|205475.5|205385.5|205480.3|205390.3|205475.2|205385.2|13
1737017240000|2025-01-16 08:47:20|205478|205388|205475.8|205385.8|205479|205389|205472|205382|16
1737017250000|2025-01-16 08:47:30|205476.3|205386.3|205465.5|205375.5|205489.1|205399.1|205463.8|205373.8|18
1737017260000|2025-01-16 08:47:40|205464.3|205374.3|205455.6|205365.6|205464.3|205374.3|205454.8|205364.8|11
1737017270000|2025-01-16 08:47:50|205456.3|205366.3|205464.1|205374.1|205466.9|205376.9|205456|205366|11
1737017280000|2025-01-16 08:48:00|205462.5|205372.5|205466|205376|205466|205376|205457|205367|14
1737017290000|2025-01-16 08:48:10|205466.4|205376.4|205502.3|205412.3|205505.7|205415.7|205466.4|205376.4|16
1737017300000|2025-01-16 08:48:20|205504.1|205414.1|205503.1|205413.1|205505.9|205415.9|205496|205406|12
1737017310000|2025-01-16 08:48:30|205501.2|205411.2|205530.9|205440.9|205530.9|205440.9|205494.4|205404.4|16
1737017320000|2025-01-16 08:48:40|205528.9|205438.9|205526.5|205436.5|205528.9|205438.9|205525.1|205435.1|4
1737017330000|2025-01-16 08:48:50|205530|205440|205527.4|205437.4|205530|205440|205526.4|205436.4|4
1737017340000|2025-01-16 08:49:00|205527.6|205437.6|205546.9|205456.9|205550.8|205460.8|205527.6|205437.6|9
1737017350000|2025-01-16 08:49:10|205545.6|205455.6|205545.4|205455.4|205550.8|205460.8|205541.6|205451.6|34
1737017360000|2025-01-16 08:49:20|205545.3|205455.3|205545|205455|205550.5|205460.5|205541.7|205451.7|23
1737017370000|2025-01-16 08:49:30|205543.9|205453.9|205544.6|205454.6|205547.7|205457.7|205538.9|205448.9|20
1737017380000|2025-01-16 08:49:40|205544|205454|205543.7|205453.7|205551.1|205461.1|205543.2|205453.2|20
1737017390000|2025-01-16 08:49:50|205543.6|205453.6|205538.9|205448.9|205543.6|205453.6|205537.4|205447.4|21
1737017400000|2025-01-16 08:50:00|205538.5|205448.5|205532|205442|205539|205449|205525.1|205435.1|25
1737017410000|2025-01-16 08:50:10|205531.6|205441.6|205541.8|205451.8|205543.2|205453.2|205531.6|205441.6|22
1737017420000|2025-01-16 08:50:20|205541.9|205451.9|205546.3|205456.3|205551.4|205461.4|205541.9|205451.9|33
1737017430000|2025-01-16 08:50:30|205546.5|205456.5|205549.3|205459.3|205550.1|205460.1|205546.4|205456.4|19
1737017440000|2025-01-16 08:50:40|205551.7|205461.7|205554.8|205464.8|205563.9|205473.9|205551.7|205461.7|24
1737017450000|2025-01-16 08:50:50|205553|205463|205553.9|205463.9|205554|205464|205544.7|205454.7|15
1737017470000|2025-01-16 08:51:10|205554|205464|205546.6|205456.6|205554.1|205464.1|205546.6|205456.6|8
1737017480000|2025-01-16 08:51:20|205552.8|205462.8|205553.2|205463.2|205553.2|205463.2|205552.8|205462.8|3
1737017490000|2025-01-16 08:51:30|205553.4|205463.4|205553.9|205463.9|205553.9|205463.9|205553.2|205463.2|3
1737017500000|2025-01-16 08:51:40|205552.3|205462.3|205552.8|205462.8|205553.9|205463.9|205552.3|205462.3|3
1737017510000|2025-01-16 08:51:50|205553.4|205463.4|205550.2|205460.2|205553.4|205463.4|205545.8|205455.8|4
1737017520000|2025-01-16 08:52:00|205551.2|205461.2|205552.2|205462.2|205552.2|205462.2|205550.2|205460.2|3
1737017530000|2025-01-16 08:52:10|205550.2|205460.2|205554.7|205464.7|205556.7|205466.7|205550.1|205460.1|9
1737017540000|2025-01-16 08:52:20|205556.7|205466.7|205596.1|205506.1|205606|205516|205556.7|205466.7|12
1737017560000|2025-01-16 08:52:40|205598|205508|205598|205508|205600|205510|205598|205508|3
1737017570000|2025-01-16 08:52:50|205598.1|205508.1|205597.7|205507.7|205599.7|205509.7|205597.7|205507.7|4
1737017580000|2025-01-16 08:53:00|205597.5|205507.5|205600|205510|205600|205510|205589.7|205499.7|11
1737017590000|2025-01-16 08:53:10|205597.5|205507.5|205599.5|205509.5|205600|205510|205597.5|205507.5|3
1737017600000|2025-01-16 08:53:20|205597.1|205507.1|205594.6|205504.6|205597.5|205507.5|205587.3|205497.3|10
1737017630000|2025-01-16 08:53:50|205592|205502|205595|205505|205595|205505|205592|205502|3
1737017640000|2025-01-16 08:54:00|205592.6|205502.6|205594.2|205504.2|205594.4|205504.4|205591.8|205501.8|5
1737017650000|2025-01-16 08:54:10|205594.3|205504.3|205594.3|205504.3|205594.3|205504.3|205589.7|205499.7|5
1737017660000|2025-01-16 08:54:20|205594.2|205504.2|205592.7|205502.7|205594.2|205504.2|205592.7|205502.7|2
1737017670000|2025-01-16 08:54:30|205592.9|205502.9|205594.4|205504.4|205594.4|205504.4|205592.9|205502.9|2
1737017680000|2025-01-16 08:54:40|205591.3|205501.3|205584.1|205494.1|205591.3|205501.3|205584.1|205494.1|4
1737017690000|2025-01-16 08:54:50|205584.6|205494.6|205583.9|205493.9|205586.5|205496.5|205583.9|205493.9|11
1737017700000|2025-01-16 08:55:00|205586.3|205496.3|205593.2|205503.2|205593.2|205503.2|205586.3|205496.3|4
1737017710000|2025-01-16 08:55:10|205595.6|205505.6|205599.2|205509.2|205599.2|205509.2|205595.6|205505.6|6
1737017720000|2025-01-16 08:55:20|205599.4|205509.4|205599.4|205509.4|205599.4|205509.4|205599.4|205509.4|1
1737017730000|2025-01-16 08:55:30|205597.4|205507.4|205597.4|205507.4|205599.4|205509.4|205597.4|205507.4|5
1737017740000|2025-01-16 08:55:40|205597.2|205507.2|205593.4|205503.4|205597.2|205507.2|205593.4|205503.4|4
1737017750000|2025-01-16 08:55:50|205593.2|205503.2|205592.8|205502.8|205595.2|205505.2|205592.2|205502.2|5
1737017760000|2025-01-16 08:56:00|205594.9|205504.9|205646.9|205556.9|205648.9|205558.9|205594.9|205504.9|22
1737017770000|2025-01-16 08:56:10|205647.1|205557.1|205641.2|205551.2|205647.1|205557.1|205640.9|205550.9|9
1737017780000|2025-01-16 08:56:20|205641.1|205551.1|205643.3|205553.3|205643.3|205553.3|205641.1|205551.1|5
1737017790000|2025-01-16 08:56:30|205645.3|205555.3|205647.3|205557.3|205647.3|205557.3|205645.3|205555.3|2
1737017800000|2025-01-16 08:56:40|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|1
1737017810000|2025-01-16 08:56:50|205647.3|205557.3|205649.2|205559.2|205649.2|205559.2|205647.3|205557.3|2
1737017820000|2025-01-16 08:57:00|205649.4|205559.4|205649.8|205559.8|205649.8|205559.8|205647.4|205557.4|7
1737017830000|2025-01-16 08:57:10|205649.9|205559.9|205650.1|205560.1|205650.2|205560.2|205649.9|205559.9|5
1737017840000|2025-01-16 08:57:20|205649.5|205559.5|205678.2|205588.2|205684|205594|205649.5|205559.5|6
1737017850000|2025-01-16 08:57:30|205677.9|205587.9|205679.4|205589.4|205679.4|205589.4|205676.4|205586.4|14
1737017860000|2025-01-16 08:57:40|205677.7|205587.7|205679.8|205589.8|205679.8|205589.8|205676.2|205586.2|6
1737017870000|2025-01-16 08:57:50|205678.1|205588.1|205675.6|205585.6|205678.1|205588.1|205675.6|205585.6|3
1737017880000|2025-01-16 08:58:00|205676|205586|205676|205586|205676|205586|205676|205586|1
1737017890000|2025-01-16 08:58:10|205675.3|205585.3|205671|205581|205675.4|205585.4|205670.9|205580.9|7
1737017900000|2025-01-16 08:58:20|205672.6|205582.6|205671.2|205581.2|205675.4|205585.4|205671.2|205581.2|9
1737017910000|2025-01-16 08:58:30|205668.5|205578.5|205668.7|205578.7|205668.7|205578.7|205654.8|205564.8|7
1737017920000|2025-01-16 08:58:40|205668.6|205578.6|205669.8|205579.8|205669.8|205579.8|205668.6|205578.6|3
1737017930000|2025-01-16 08:58:50|205667.7|205577.7|205644.5|205554.5|205667.7|205577.7|205642.7|205552.7|11
1737017940000|2025-01-16 08:59:00|205643.5|205553.5|205595.5|205505.5|205643.5|205553.5|205595.5|205505.5|18
1737017950000|2025-01-16 08:59:10|205594|205504|205588.2|205498.2|205594|205504|205588.2|205498.2|14
1737017960000|2025-01-16 08:59:20|205588.5|205498.5|205592.5|205502.5|205598.1|205508.1|205588.2|205498.2|17
1737017970000|2025-01-16 08:59:30|205592.3|205502.3|205593.3|205503.3|205594.2|205504.2|205592.3|205502.3|7
1737017980000|2025-01-16 08:59:40|205592.1|205502.1|205593.6|205503.6|205597.5|205507.5|205591.3|205501.3|13
1737017990000|2025-01-16 08:59:50|205592.3|205502.3|205589.3|205499.3|205594.3|205504.3|205587.8|205497.8|21
1737018000000|2025-01-16 09:00:00|205587.8|205497.8|205552.7|205462.7|205588.3|205498.3|205552.1|205462.1|18
1737018010000|2025-01-16 09:00:10|205552|205462|205547.2|205457.2|205552|205462|205538.8|205448.8|20
1737018020000|2025-01-16 09:00:20|205546.7|205456.7|205547.9|205457.9|205548.4|205458.4|205546.2|205456.2|14
1737018030000|2025-01-16 09:00:30|205547|205457|205552.4|205462.4|205552.4|205462.4|205546.1|205456.1|10
1737018040000|2025-01-16 09:00:40|205554|205464|205510.6|205420.6|205556|205466|205490|205400|19
1737018050000|2025-01-16 09:00:50|205509.3|205419.3|205504.7|205414.7|205510.8|205420.8|205504.7|205414.7|15
1737018060000|2025-01-16 09:01:00|205503.5|205413.5|205505.4|205415.4|205506.8|205416.8|205501.4|205411.4|22
1737018070000|2025-01-16 09:01:10|205505.3|205415.3|205506.6|205416.6|205506.6|205416.6|205502.1|205412.1|20
1737018080000|2025-01-16 09:01:20|205507|205417|205505.3|205415.3|205507|205417|205505.1|205415.1|11
1737018090000|2025-01-16 09:01:30|205505.9|205415.9|205512.5|205422.5|205514.1|205424.1|205505.9|205415.9|16
1737018100000|2025-01-16 09:01:40|205510|205420|205512|205422|205513.5|205423.5|205509.4|205419.4|17
1737018110000|2025-01-16 09:01:50|205514.2|205424.2|205511.5|205421.5|205514.2|205424.2|205509.4|205419.4|7
1737018120000|2025-01-16 09:02:00|205506.4|205416.4|205516.8|205426.8|205516.8|205426.8|205504.5|205414.5|17
1737018130000|2025-01-16 09:02:10|205515.3|205425.3|205516.1|205426.1|205516.1|205426.1|205508.3|205418.3|19
1737018140000|2025-01-16 09:02:20|205518.1|205428.1|205523.7|205433.7|205523.7|205433.7|205517.1|205427.1|10
1737018150000|2025-01-16 09:02:30|205522.3|205432.3|205522.2|205432.2|205522.7|205432.7|205517.7|205427.7|16
1737018160000|2025-01-16 09:02:40|205522.3|205432.3|205524.4|205434.4|205526.6|205436.6|205520.2|205430.2|11
1737018170000|2025-01-16 09:02:50|205522.4|205432.4|205522.4|205432.4|205524.2|205434.2|205522.4|205432.4|3
1737018180000|2025-01-16 09:03:00|205524.6|205434.6|205524.2|205434.2|205524.6|205434.6|205522.4|205432.4|3
1737018190000|2025-01-16 09:03:10|205524.3|205434.3|205527.7|205437.7|205527.7|205437.7|205523.1|205433.1|7
1737018200000|2025-01-16 09:03:20|205528.7|205438.7|205526.7|205436.7|205528.7|205438.7|205523.5|205433.5|8
1737018210000|2025-01-16 09:03:30|205523.5|205433.5|205523.4|205433.4|205523.5|205433.5|205522.9|205432.9|4
1737018220000|2025-01-16 09:03:40|205523.3|205433.3|205527.7|205437.7|205527.7|205437.7|205523.3|205433.3|2
1737018230000|2025-01-16 09:03:50|205523.9|205433.9|205529.5|205439.5|205529.5|205439.5|205523.2|205433.2|7
1737018240000|2025-01-16 09:04:00|205523.3|205433.3|205523.6|205433.6|205527.9|205437.9|205522.5|205432.5|6
1737018250000|2025-01-16 09:04:10|205523.8|205433.8|205527.4|205437.4|205531.1|205441.1|205523.8|205433.8|4
1737018260000|2025-01-16 09:04:20|205529.1|205439.1|205580|205490|205581|205491|205529.1|205439.1|6
1737018270000|2025-01-16 09:04:30|205581.7|205491.7|205638|205548|205638|205548|205581.7|205491.7|15
1737018280000|2025-01-16 09:04:40|205628.8|205538.8|205630.3|205540.3|205637.9|205547.9|205624.5|205534.5|16
1737018290000|2025-01-16 09:04:50|205632.1|205542.1|205638.3|205548.3|205643|205553|205632.1|205542.1|15
1737018300000|2025-01-16 09:05:00|205636.6|205546.6|205637.7|205547.7|205655.5|205565.5|205630.8|205540.8|22
1737018310000|2025-01-16 09:05:10|205639.1|205549.1|205643.9|205553.9|205644.4|205554.4|205637.6|205547.6|23
1737018320000|2025-01-16 09:05:20|205640.6|205550.6|205636.4|205546.4|205640.6|205550.6|205636.1|205546.1|7
1737018330000|2025-01-16 09:05:30|205634.8|205544.8|205634.2|205544.2|205634.8|205544.8|205632.3|205542.3|19
1737018340000|2025-01-16 09:05:40|205634.1|205544.1|205634.1|205544.1|205634.8|205544.8|205631.8|205541.8|21
1737018350000|2025-01-16 09:05:50|205634.4|205544.4|205633.1|205543.1|205635.8|205545.8|205633.1|205543.1|14
1737018360000|2025-01-16 09:06:00|205631.4|205541.4|205634.7|205544.7|205634.9|205544.9|205631.4|205541.4|7
1737018370000|2025-01-16 09:06:10|205634.5|205544.5|205633.7|205543.7|205635.1|205545.1|205631.1|205541.1|18
1737018380000|2025-01-16 09:06:20|205633.4|205543.4|205633.1|205543.1|205633.7|205543.7|205625|205535|22
1737018390000|2025-01-16 09:06:30|205632.9|205542.9|205601|205511|205639.7|205549.7|205596.9|205506.9|22
1737018400000|2025-01-16 09:06:40|205599|205509|205588|205498|205601|205511|205588|205498|15
1737018410000|2025-01-16 09:06:50|205587.9|205497.9|205589.2|205499.2|205589.6|205499.6|205587.7|205497.7|7
1737018420000|2025-01-16 09:07:00|205587.9|205497.9|205583.1|205493.1|205587.9|205497.9|205583|205493|9
1737018430000|2025-01-16 09:07:10|205583.6|205493.6|205576.6|205486.6|205583.6|205493.6|205576.6|205486.6|9
1737018440000|2025-01-16 09:07:20|205565.9|205475.9|205561.2|205471.2|205565.9|205475.9|205558|205468|16
1737018450000|2025-01-16 09:07:30|205560.4|205470.4|205565|205475|205565.1|205475.1|205560.4|205470.4|9
1737018460000|2025-01-16 09:07:40|205563.9|205473.9|205570.6|205480.6|205570.6|205480.6|205561.2|205471.2|17
1737018470000|2025-01-16 09:07:50|205572.2|205482.2|205568.2|205478.2|205572.2|205482.2|205567.7|205477.7|12
1737018480000|2025-01-16 09:08:00|205568.4|205478.4|205536.4|205446.4|205568.4|205478.4|205536.4|205446.4|29
1737018490000|2025-01-16 09:08:10|205538.5|205448.5|205536.6|205446.6|205538.5|205448.5|205536.6|205446.6|6
1737018500000|2025-01-16 09:08:20|205536.2|205446.2|205525.2|205435.2|205536.2|205446.2|205523.3|205433.3|18
1737018510000|2025-01-16 09:08:30|205524.8|205434.8|205509.9|205419.9|205524.8|205434.8|205509.4|205419.4|11
1737018520000|2025-01-16 09:08:40|205507.7|205417.7|205509.1|205419.1|205510.4|205420.4|205506.1|205416.1|24
1737018530000|2025-01-16 09:08:50|205509|205419|205510.2|205420.2|205510.7|205420.7|205503.4|205413.4|21
1737018540000|2025-01-16 09:09:00|205510|205420|205503.8|205413.8|205510|205420|205503.8|205413.8|9
1737018550000|2025-01-16 09:09:10|205504.8|205414.8|205502.1|205412.1|205506.4|205416.4|205501.9|205411.9|15
1737018560000|2025-01-16 09:09:20|205500.7|205410.7|205502.4|205412.4|205505.9|205415.9|205500.5|205410.5|10
1737018570000|2025-01-16 09:09:30|205502.2|205412.2|205502.4|205412.4|205502.6|205412.6|205502.2|205412.2|3
1737018580000|2025-01-16 09:09:40|205502.2|205412.2|205502.7|205412.7|205505.3|205415.3|205502.1|205412.1|16
1737018590000|2025-01-16 09:09:50|205502.9|205412.9|205499.8|205409.8|205504.3|205414.3|205499.8|205409.8|9
1737018600000|2025-01-16 09:10:00|205499.4|205409.4|205491.8|205401.8|205499.4|205409.4|205491.8|205401.8|13
1737018610000|2025-01-16 09:10:10|205492|205402|205488.3|205398.3|205492|205402|205488.2|205398.2|8
1737018620000|2025-01-16 09:10:20|205490.4|205400.4|205490.3|205400.3|205491|205401|205487.8|205397.8|6
1737018630000|2025-01-16 09:10:30|205489.3|205399.3|205486.9|205396.9|205490.1|205400.1|205486.9|205396.9|4
1737018640000|2025-01-16 09:10:40|205488.1|205398.1|205488.1|205398.1|205488.1|205398.1|205487.9|205397.9|3
1737018650000|2025-01-16 09:10:50|205486.9|205396.9|205486.5|205396.5|205486.9|205396.9|205486.5|205396.5|2
1737018660000|2025-01-16 09:11:00|205484.6|205394.6|205468.7|205378.7|205484.6|205394.6|205465.9|205375.9|8
1737018670000|2025-01-16 09:11:10|205467.1|205377.1|205449.8|205359.8|205467.1|205377.1|205449.4|205359.4|14
1737018680000|2025-01-16 09:11:20|205449.6|205359.6|205444.2|205354.2|205449.8|205359.8|205440.1|205350.1|16
1737018690000|2025-01-16 09:11:30|205442.5|205352.5|205450.2|205360.2|205451.7|205361.7|205441.9|205351.9|16
1737018700000|2025-01-16 09:11:40|205450.4|205360.4|205449.6|205359.6|205451.2|205361.2|205448.7|205358.7|10
1737018710000|2025-01-16 09:11:50|205450.2|205360.2|205446.7|205356.7|205451|205361|205438.7|205348.7|25
1737018720000|2025-01-16 09:12:00|205448.4|205358.4|205450.4|205360.4|205450.6|205360.6|205448.4|205358.4|6
1737018730000|2025-01-16 09:12:10|205448.9|205358.9|205451.4|205361.4|205452.2|205362.2|205447.5|205357.5|9
1737018740000|2025-01-16 09:12:20|205449.7|205359.7|205442.7|205352.7|205451|205361|205442.7|205352.7|19
1737018750000|2025-01-16 09:12:30|205442.9|205352.9|205457.9|205367.9|205457.9|205367.9|205442.9|205352.9|21
1737018760000|2025-01-16 09:12:40|205459.7|205369.7|205468|205378|205468|205378|205458.1|205368.1|26
1737018770000|2025-01-16 09:12:50|205468.4|205378.4|205468.2|205378.2|205468.4|205378.4|205464.2|205374.2|14
1737018780000|2025-01-16 09:13:00|205463.7|205373.7|205461|205371|205463.7|205373.7|205461|205371|16
1737018790000|2025-01-16 09:13:10|205461.2|205371.2|205464|205374|205464.6|205374.6|205460|205370|14
1737018800000|2025-01-16 09:13:20|205463.8|205373.8|205493|205403|205509.6|205419.6|205463.6|205373.6|21
1737018810000|2025-01-16 09:13:30|205492.8|205402.8|205493.1|205403.1|205493.8|205403.8|205489.9|205399.9|15
1737018820000|2025-01-16 09:13:40|205492.7|205402.7|205492.9|205402.9|205493.7|205403.7|205492.5|205402.5|9
1737018830000|2025-01-16 09:13:50|205492.7|205402.7|205499.4|205409.4|205499.4|205409.4|205492.5|205402.5|4
1737018840000|2025-01-16 09:14:00|205497.3|205407.3|205491.4|205401.4|205497.3|205407.3|205490.6|205400.6|19
1737018850000|2025-01-16 09:14:10|205492.2|205402.2|205493|205403|205495.1|205405.1|205491.8|205401.8|15
1737018860000|2025-01-16 09:14:20|205493.8|205403.8|205490.8|205400.8|205493.8|205403.8|205489.9|205399.9|12
1737018870000|2025-01-16 09:14:30|205490.6|205400.6|205491.9|205401.9|205493.2|205403.2|205490.5|205400.5|9
1737018880000|2025-01-16 09:14:40|205492.1|205402.1|205497.5|205407.5|205500.8|205410.8|205491.5|205401.5|19
1737018890000|2025-01-16 09:14:50|205497.7|205407.7|205488.9|205398.9|205498.5|205408.5|205487.9|205397.9|31
1737018900000|2025-01-16 09:15:00|205493.6|205403.6|205503|205413|205503|205413|205493.6|205403.6|29
1737018910000|2025-01-16 09:15:10|205503.4|205413.4|205497.3|205407.3|205509.5|205419.5|205495.4|205405.4|17
1737018920000|2025-01-16 09:15:20|205497.1|205407.1|205495.1|205405.1|205498.9|205408.9|205492.1|205402.1|17
1737018930000|2025-01-16 09:15:30|205495.3|205405.3|205498.7|205408.7|205499.1|205409.1|205495.3|205405.3|11
1737018940000|2025-01-16 09:15:40|205498.9|205408.9|205498.6|205408.6|205501|205411|205497.4|205407.4|16
1737018950000|2025-01-16 09:15:50|205498.2|205408.2|205487.8|205397.8|205504.6|205414.6|205487.8|205397.8|23
1737018960000|2025-01-16 09:16:00|205503.9|205413.9|205509.7|205419.7|205510.5|205420.5|205503.9|205413.9|20
1737018970000|2025-01-16 09:16:10|205509.9|205419.9|205508.2|205418.2|205511.7|205421.7|205506.5|205416.5|11
1737018980000|2025-01-16 09:16:20|205509.6|205419.6|205510.9|205420.9|205515.7|205425.7|205509.6|205419.6|8
1737018990000|2025-01-16 09:16:30|205510.5|205420.5|205510.7|205420.7|205510.8|205420.8|205508.2|205418.2|14
1737019000000|2025-01-16 09:16:40|205511.1|205421.1|205508.7|205418.7|205511.1|205421.1|205508.7|205418.7|12
1737019010000|2025-01-16 09:16:50|205508.3|205418.3|205509.5|205419.5|205509.9|205419.9|205508.3|205418.3|16
1737019020000|2025-01-16 09:17:00|205509.7|205419.7|205509.8|205419.8|205509.9|205419.9|205507.4|205417.4|18
1737019030000|2025-01-16 09:17:10|205509.6|205419.6|205500.3|205410.3|205511.5|205421.5|205499.2|205409.2|13
1737019040000|2025-01-16 09:17:20|205499.7|205409.7|205513.2|205423.2|205513.2|205423.2|205497|205407|12
1737019050000|2025-01-16 09:17:30|205510.9|205420.9|205509.2|205419.2|205510.9|205420.9|205507.3|205417.3|6
1737019060000|2025-01-16 09:17:40|205509|205419|205508.2|205418.2|205509.2|205419.2|205508|205418|15
1737019070000|2025-01-16 09:17:50|205508|205418|205505.6|205415.6|205508.2|205418.2|205505.4|205415.4|13
1737019080000|2025-01-16 09:18:00|205505.4|205415.4|205508.1|205418.1|205511.5|205421.5|205505.4|205415.4|16
1737019090000|2025-01-16 09:18:10|205509|205419|205551.3|205461.3|205555.5|205465.5|205509|205419|25
1737019100000|2025-01-16 09:18:20|205551.5|205461.5|205558.4|205468.4|205568.9|205478.9|205551.5|205461.5|13
1737019110000|2025-01-16 09:18:30|205556.6|205466.6|205551.6|205461.6|205558.2|205468.2|205549.9|205459.9|9
1737019120000|2025-01-16 09:18:40|205553.2|205463.2|205550.8|205460.8|205553.2|205463.2|205547.6|205457.6|18
1737019130000|2025-01-16 09:18:50|205551|205461|205556.6|205466.6|205557.7|205467.7|205550.8|205460.8|18
1737019140000|2025-01-16 09:19:00|205556.2|205466.2|205553.6|205463.6|205557.4|205467.4|205550.9|205460.9|23
1737019150000|2025-01-16 09:19:10|205553.8|205463.8|205556.9|205466.9|205559|205469|205553.8|205463.8|15
1737019160000|2025-01-16 09:19:20|205557.7|205467.7|205557.1|205467.1|205558.1|205468.1|205554.5|205464.5|16
1737019170000|2025-01-16 09:19:30|205556.9|205466.9|205554.9|205464.9|205556.9|205466.9|205552.2|205462.2|14
1737019180000|2025-01-16 09:19:40|205555.3|205465.3|205555.1|205465.1|205556.9|205466.9|205554.2|205464.2|7
1737019190000|2025-01-16 09:19:50|205560.5|205470.5|205553.3|205463.3|205562.7|205472.7|205551|205461|17
1737019200000|2025-01-16 09:20:00|205554.7|205464.7|205554.9|205464.9|205554.9|205464.9|205553.3|205463.3|6
1737019210000|2025-01-16 09:20:10|205555.5|205465.5|205553.2|205463.2|205555.5|205465.5|205553.2|205463.2|5
1737019220000|2025-01-16 09:20:20|205554.5|205464.5|205590.9|205500.9|205608.4|205518.4|205549.5|205459.5|18
1737019230000|2025-01-16 09:20:30|205591.8|205501.8|205598.2|205508.2|205606|205516|205591.8|205501.8|16
1737019240000|2025-01-16 09:20:40|205598.1|205508.1|205575.8|205485.8|205598.1|205508.1|205575|205485|15
1737019250000|2025-01-16 09:20:50|205575.2|205485.2|205577.6|205487.6|205580.6|205490.6|205571|205481|20
1737019260000|2025-01-16 09:21:00|205579.2|205489.2|205571.4|205481.4|205581|205491|205568.7|205478.7|19
1737019270000|2025-01-16 09:21:10|205571.8|205481.8|205573.9|205483.9|205575.3|205485.3|205564.5|205474.5|24
1737019280000|2025-01-16 09:21:20|205569|205479|205569.2|205479.2|205571|205481|205568.4|205478.4|17
1737019290000|2025-01-16 09:21:30|205570.3|205480.3|205569.8|205479.8|205570.3|205480.3|205561.3|205471.3|13
1737019300000|2025-01-16 09:21:40|205568.4|205478.4|205562.6|205472.6|205568.4|205478.4|205562.6|205472.6|6
1737019310000|2025-01-16 09:21:50|205562.2|205472.2|205583.9|205493.9|205587.1|205497.1|205557.8|205467.8|16
1737019320000|2025-01-16 09:22:00|205584.1|205494.1|205592.8|205502.8|205594.4|205504.4|205584.1|205494.1|10
1737019330000|2025-01-16 09:22:10|205594.5|205504.5|205605.7|205515.7|205606.7|205516.7|205594.5|205504.5|6
1737019340000|2025-01-16 09:22:20|205605.3|205515.3|205605|205515|205607.8|205517.8|205605|205515|8
1737019350000|2025-01-16 09:22:30|205605.8|205515.8|205602.5|205512.5|205610.5|205520.5|205602.5|205512.5|6
1737019360000|2025-01-16 09:22:40|205603.5|205513.5|205596.8|205506.8|205603.5|205513.5|205596.2|205506.2|16
1737019370000|2025-01-16 09:22:50|205597|205507|205600.9|205510.9|205600.9|205510.9|205596.4|205506.4|8
1737019380000|2025-01-16 09:23:00|205598.3|205508.3|205596|205506|205601.1|205511.1|205596|205506|10
1737019400000|2025-01-16 09:23:20|205595.8|205505.8|205595|205505|205595.8|205505.8|205595|205505|4
1737019410000|2025-01-16 09:23:30|205596|205506|205595.2|205505.2|205596.2|205506.2|205595.2|205505.2|3
1737019420000|2025-01-16 09:23:40|205601.4|205511.4|205605.2|205515.2|205608|205518|205601.4|205511.4|7
1737019430000|2025-01-16 09:23:50|205608.9|205518.9|205602.3|205512.3|205608.9|205518.9|205601|205511|7
1737019440000|2025-01-16 09:24:00|205603.8|205513.8|205658.5|205568.5|205660.6|205570.6|205602.8|205512.8|15
1737019450000|2025-01-16 09:24:10|205658.3|205568.3|205662|205572|205662.6|205572.6|205657.3|205567.3|14
1737019460000|2025-01-16 09:24:20|205661.2|205571.2|205670.1|205580.1|205670.2|205580.2|205658.1|205568.1|19
1737019470000|2025-01-16 09:24:30|205667.9|205577.9|205664.5|205574.5|205671.9|205581.9|205664.3|205574.3|18
1737019480000|2025-01-16 09:24:40|205663|205573|205658.3|205568.3|205664.2|205574.2|205658.3|205568.3|8
1737019490000|2025-01-16 09:24:50|205658.4|205568.4|205653.6|205563.6|205658.4|205568.4|205653.6|205563.6|16
1737019500000|2025-01-16 09:25:00|205654.4|205564.4|205657.1|205567.1|205669.4|205579.4|205653.8|205563.8|13
1737019510000|2025-01-16 09:25:10|205657.3|205567.3|205646.2|205556.2|205657.3|205567.3|205645.6|205555.6|7
1737019520000|2025-01-16 09:25:20|205646|205556|205643.2|205553.2|205646|205556|205643.2|205553.2|4
1737019530000|2025-01-16 09:25:30|205647.2|205557.2|205647.2|205557.2|205649.2|205559.2|205647.2|205557.2|4
1737019550000|2025-01-16 09:25:50|205645.7|205555.7|205645.7|205555.7|205645.7|205555.7|205645.7|205555.7|1
1737019560000|2025-01-16 09:26:00|205643.7|205553.7|205634|205544|205643.7|205553.7|205634|205544|7
1737019570000|2025-01-16 09:26:10|205635.4|205545.4|205639.4|205549.4|205639.4|205549.4|205635.4|205545.4|10
1737019580000|2025-01-16 09:26:20|205639.1|205549.1|205639.4|205549.4|205639.4|205549.4|205639.1|205549.1|2
1737019590000|2025-01-16 09:26:30|205639.6|205549.6|205635.9|205545.9|205639.6|205549.6|205635.9|205545.9|3
1737019600000|2025-01-16 09:26:40|205637.6|205547.6|205639|205549|205639|205549|205635.1|205545.1|10
1737019610000|2025-01-16 09:26:50|205639.2|205549.2|205638.7|205548.7|205639.2|205549.2|205638.3|205548.3|4
1737019620000|2025-01-16 09:27:00|205638.9|205548.9|205643.3|205553.3|205644.1|205554.1|205638.9|205548.9|6
1737019630000|2025-01-16 09:27:10|205642.1|205552.1|205668.8|205578.8|205672|205582|205640.7|205550.7|11
1737019640000|2025-01-16 09:27:20|205669.9|205579.9|205719.8|205629.8|205721.3|205658.6|205669.9|205579.9|12
1737019650000|2025-01-16 09:27:30|205718.9|205628.9|205721.3|205631.3|205722.2|205632.2|205718.8|205628.8|13
1737019660000|2025-01-16 09:27:40|205722.5|205632.5|205725.9|205635.9|205727.1|205637.1|205722.5|205632.5|5
1737019670000|2025-01-16 09:27:50|205727.2|205637.2|205726.4|205636.4|205727.2|205637.2|205726.4|205636.4|2
1737019680000|2025-01-16 09:28:00|205742.6|205652.6|205674.7|205584.7|205742.6|205652.6|205674.1|205584.1|22
1737019690000|2025-01-16 09:28:10|205675.3|205585.3|205671.6|205581.6|205675.5|205585.5|205671|205581|8
1737019700000|2025-01-16 09:28:20|205673.9|205583.9|205672.8|205582.8|205674.2|205584.2|205672|205582|6
1737019710000|2025-01-16 09:28:30|205672.4|205582.4|205631.8|205541.8|205672.4|205582.4|205631.8|205541.8|8
1737019720000|2025-01-16 09:28:40|205633.1|205543.1|205633.9|205543.9|205634.8|205544.8|205631.6|205541.6|8
1737019730000|2025-01-16 09:28:50|205634.9|205544.9|205651.2|205561.2|205653.8|205563.8|205634.9|205544.9|5
1737019740000|2025-01-16 09:29:00|205651.4|205561.4|205646.1|205556.1|205652|205562|205646.1|205556.1|5
1737019750000|2025-01-16 09:29:10|205645.2|205555.2|205627.5|205537.5|205645.2|205555.2|205627|205537|13
1737019760000|2025-01-16 09:29:20|205627.7|205537.7|205635.8|205545.8|205640.9|205550.9|205627.7|205537.7|20
1737019780000|2025-01-16 09:29:40|205636.7|205546.7|205639.4|205549.4|205639.8|205549.8|205636.7|205546.7|5
1737019790000|2025-01-16 09:29:50|205640.8|205550.8|205650|205560|205652|205562|205640.8|205550.8|10
1737019800000|2025-01-16 09:30:00|205648|205558|205628.6|205538.6|205648|205558|205628.6|205538.6|11
1737019810000|2025-01-16 09:30:10|205627.2|205537.2|205630.6|205540.6|205631.6|205541.6|205625.9|205535.9|9
1737019820000|2025-01-16 09:30:20|205629.3|205539.3|205628.4|205538.4|205629.3|205539.3|205628.2|205538.2|5
1737019830000|2025-01-16 09:30:30|205628.6|205538.6|205643.2|205553.2|205643.2|205553.2|205628.6|205538.6|8
1737019840000|2025-01-16 09:30:40|205647.6|205557.6|205669.5|205579.5|205670.7|205580.7|205647.6|205557.6|13
1737019850000|2025-01-16 09:30:50|205668.5|205578.5|205651|205561|205668.5|205578.5|205651|205561|9
1737019860000|2025-01-16 09:31:00|205645.4|205555.4|205638.8|205548.8|205645.4|205555.4|205635.7|205545.7|15
1737019870000|2025-01-16 09:31:10|205637.9|205547.9|205644|205554|205644|205554|205636.1|205546.1|9
1737019880000|2025-01-16 09:31:20|205643.2|205553.2|205640.7|205550.7|205648.3|205558.3|205640.7|205550.7|16
1737019890000|2025-01-16 09:31:30|205638.6|205548.6|205640|205550|205640.4|205550.4|205638.6|205548.6|4
1737019900000|2025-01-16 09:31:40|205638.8|205548.8|205638.2|205548.2|205639.9|205549.9|205637.1|205547.1|13
1737019910000|2025-01-16 09:31:50|205639.4|205549.4|205629.5|205539.5|205639.4|205549.4|205628.2|205538.2|6
1737019920000|2025-01-16 09:32:00|205629.4|205539.4|205621.1|205531.1|205629.4|205539.4|205618.1|205528.1|14
1737019930000|2025-01-16 09:32:10|205621.7|205531.7|205622.1|205532.1|205622.1|205532.1|205621.7|205531.7|2
1737019940000|2025-01-16 09:32:20|205624.6|205534.6|205620.9|205530.9|205625.8|205535.8|205620.9|205530.9|8
1737019960000|2025-01-16 09:32:40|205621.3|205531.3|205564.9|205474.9|205624.2|205534.2|205560.3|205470.3|11
1737019970000|2025-01-16 09:32:50|205565|205475|205563.1|205473.1|205565.1|205475.1|205562.8|205472.8|10
1737019980000|2025-01-16 09:33:00|205562.5|205472.5|205597.3|205507.3|205597.3|205507.3|205562.5|205472.5|14
1737019990000|2025-01-16 09:33:10|205595.9|205505.9|205673.4|205583.4|205687.4|205597.4|205580.2|205490.2|22
1737020000000|2025-01-16 09:33:20|205673.5|205583.5|205675|205585|205676.2|205586.2|205673.5|205583.5|11
1737020010000|2025-01-16 09:33:30|205688.4|205598.4|205722.1|205632.1|205724.5|205634.5|205688.4|205598.4|22
1737020020000|2025-01-16 09:33:40|205720|205630|205701.4|205611.4|205720|205630|205701.4|205611.4|15
1737020030000|2025-01-16 09:33:50|205701.3|205611.3|205681.2|205591.2|205701.3|205611.3|205681.2|205591.2|12
1737020040000|2025-01-16 09:34:00|205679.5|205589.5|205681.2|205591.2|205681.2|205591.2|205679.5|205589.5|2
1737020050000|2025-01-16 09:34:10|205689.4|205599.4|205710.6|205620.6|205710.6|205620.6|205689.4|205599.4|12
1737020060000|2025-01-16 09:34:20|205711|205621|205710.8|205620.8|205711|205621|205710.8|205620.8|2
1737020070000|2025-01-16 09:34:30|205713.4|205623.4|205722.8|205632.8|205722.9|205632.9|205713.4|205623.4|6
1737020080000|2025-01-16 09:34:40|205723.5|205633.5|205724.3|205634.3|205724.4|205634.4|205723.5|205633.5|3
1737020090000|2025-01-16 09:34:50|205724.8|205634.8|205723.8|205633.8|205728.5|205638.5|205723.8|205633.8|5
1737020100000|2025-01-16 09:35:00|205723.6|205633.6|205769.9|205679.9|205778.9|205688.9|205723.5|205633.5|16
1737020110000|2025-01-16 09:35:10|205767.9|205677.9|205767.8|205677.8|205770.7|205680.7|205765.5|205675.5|8
1737020120000|2025-01-16 09:35:20|205766.1|205676.1|205817.1|205727.1|205820.6|205730.6|205765.7|205675.7|22
1737020130000|2025-01-16 09:35:30|205819.8|205729.8|205808.8|205718.8|205819.8|205729.8|205806.9|205716.9|15
1737020140000|2025-01-16 09:35:40|205807.5|205717.5|205820.8|205730.8|205827.8|205737.8|205804.5|205714.5|17
1737020150000|2025-01-16 09:35:50|205822.3|205732.3|205802.3|205712.3|205822.3|205732.3|205770.4|205680.4|24
1737020160000|2025-01-16 09:36:00|205802.6|205712.6|205772.4|205682.4|205811.4|205721.4|205762|205672|22
1737020170000|2025-01-16 09:36:10|205772.2|205682.2|205776.1|205686.1|205780.3|205690.3|205770.7|205680.7|26
1737020180000|2025-01-16 09:36:20|205775.7|205685.7|205773.9|205683.9|205775.7|205685.7|205771.9|205681.9|11
1737020190000|2025-01-16 09:36:30|205774.1|205684.1|205774.8|205684.8|205774.8|205684.8|205774.1|205684.1|2
1737020200000|2025-01-16 09:36:40|205772.8|205682.8|205764.9|205674.9|205772.8|205682.8|205764.7|205674.7|8
1737020210000|2025-01-16 09:36:50|205765|205675|205772|205682|205774|205684|205763.2|205673.2|10
1737020220000|2025-01-16 09:37:00|205766.8|205676.8|205764.6|205674.6|205772.7|205682.7|205763.6|205673.6|8
1737020230000|2025-01-16 09:37:10|205764.8|205674.8|205751.3|205661.3|205764.8|205674.8|205751.3|205661.3|11
1737020240000|2025-01-16 09:37:20|205744.1|205654.1|205723|205633|205747.1|205657.1|205720.9|205630.9|16
1737020250000|2025-01-16 09:37:30|205721.2|205631.2|205788.5|205698.5|205788.6|205698.6|205709.1|205619.1|13
1737020260000|2025-01-16 09:37:40|205788.3|205698.3|205815|205725|205815.4|205725.4|205775.9|205685.9|24
1737020270000|2025-01-16 09:37:50|205814.3|205724.3|205811|205721|205814.6|205724.6|205806.2|205716.2|16
1737020280000|2025-01-16 09:38:00|205813.7|205723.7|205797.5|205707.5|205814.1|205724.1|205797.5|205707.5|20
1737020290000|2025-01-16 09:38:10|205797.7|205707.7|205810|205720|205814.4|205724.4|205797.7|205707.7|19
1737020300000|2025-01-16 09:38:20|205804.8|205714.8|205814.1|205724.1|205815.2|205725.2|205804.8|205714.8|17
1737020310000|2025-01-16 09:38:30|205814.3|205724.3|205807.6|205717.6|205814.3|205724.3|205806.3|205716.3|13
1737020320000|2025-01-16 09:38:40|205806.5|205716.5|205804.7|205714.7|205806.5|205716.5|205804.6|205714.6|15
1737020330000|2025-01-16 09:38:50|205804.6|205714.6|205851.4|205761.4|205851.4|205761.4|205804.5|205714.5|6
1737020340000|2025-01-16 09:39:00|205852|205762|205882.3|205792.3|205884.7|205794.7|205852|205762|14
1737020350000|2025-01-16 09:39:10|205882.6|205792.6|205886.5|205796.5|205887.4|205797.4|205882.6|205792.6|11
1737020360000|2025-01-16 09:39:20|205886.6|205796.6|205891|205801|205894.5|205804.5|205886.6|205796.6|12
1737020370000|2025-01-16 09:39:30|205892.1|205802.1|205887.5|205797.5|205893.4|205803.4|205887.3|205797.3|8
1737020380000|2025-01-16 09:39:40|205887.6|205797.6|205886.9|205796.9|205887.6|205797.6|205886.9|205796.9|5
1737020390000|2025-01-16 09:39:50|205886.5|205796.5|205886.6|205796.6|205886.8|205796.8|205886.3|205796.3|6
1737020400000|2025-01-16 09:40:00|205886.8|205796.8|205881.8|205791.8|205890.3|205800.3|205881.3|205791.3|20
1737020410000|2025-01-16 09:40:10|205881.6|205791.6|205850.2|205760.2|205883.3|205793.3|205849.9|205759.9|16
1737020420000|2025-01-16 09:40:20|205849.9|205759.9|205858.1|205768.1|205858.1|205768.1|205849.5|205759.5|15
1737020430000|2025-01-16 09:40:30|205856.3|205766.3|205856.4|205766.4|205856.9|205766.9|205854.5|205764.5|9
1737020440000|2025-01-16 09:40:40|205858.6|205768.6|205856.9|205766.9|205858.6|205768.6|205855.1|205765.1|5
1737020450000|2025-01-16 09:40:50|205855.4|205765.4|205857.4|205767.4|205857.9|205767.9|205855.1|205765.1|11
1737020460000|2025-01-16 09:41:00|205854.8|205764.8|205857.3|205767.3|205857.3|205767.3|205851.1|205761.1|4
1737020480000|2025-01-16 09:41:20|205858.5|205768.5|205857.2|205767.2|205858.5|205768.5|205856.4|205766.4|6
1737020490000|2025-01-16 09:41:30|205855.6|205765.6|205857.3|205767.3|205857.8|205767.8|205855.4|205765.4|7
1737020500000|2025-01-16 09:41:40|205855.3|205765.3|205857.4|205767.4|205858.3|205768.3|205851.7|205761.7|16
1737020510000|2025-01-16 09:41:50|205858.9|205768.9|205890|205800|205891.1|205801.1|205858.9|205768.9|14
1737020520000|2025-01-16 09:42:00|205890.2|205800.2|205888.9|205798.9|205890.2|205800.2|205882.3|205792.3|22
1737020530000|2025-01-16 09:42:10|205887.6|205797.6|205932.1|205842.1|205940.8|205850.8|205887.6|205797.6|19
1737020540000|2025-01-16 09:42:20|205932|205842|205943.1|205853.1|205943.7|205853.7|205931.6|205841.6|7
1737020550000|2025-01-16 09:42:30|205939|205849|205936.1|205846.1|205947.7|205857.7|205936.1|205846.1|16
1737020560000|2025-01-16 09:42:40|205931.8|205841.8|205944.1|205854.1|205948.1|205858.1|205931.8|205841.8|20
1737020570000|2025-01-16 09:42:50|205944|205854|205954.1|205864.1|205981.6|205891.6|205944|205854|21
1737020580000|2025-01-16 09:43:00|205953.9|205863.9|205969.6|205879.6|205972.3|205882.3|205953.9|205863.9|18
1737020590000|2025-01-16 09:43:10|205969.3|205879.3|205967.1|205877.1|205976.5|205886.5|205962.1|205872.1|15
1737020600000|2025-01-16 09:43:20|205966.5|205876.5|205960.7|205870.7|205966.5|205876.5|205960.7|205870.7|5
1737020610000|2025-01-16 09:43:30|205958.2|205868.2|205967.4|205877.4|205975.3|205885.3|205958.2|205868.2|15
1737020620000|2025-01-16 09:43:40|205971.8|205881.8|205970.1|205880.1|205976.5|205886.5|205965.6|205875.6|17
1737020630000|2025-01-16 09:43:50|205973.7|205883.7|205963.4|205873.4|205973.7|205883.7|205950.4|205860.4|14
1737020640000|2025-01-16 09:44:00|205970.5|205880.5|205978.3|205888.3|205990.9|205900.9|205970.4|205880.4|18
1737020650000|2025-01-16 09:44:10|205976.5|205886.5|205971.4|205881.4|205976.5|205886.5|205970.5|205880.5|7
1737020660000|2025-01-16 09:44:20|205971.9|205881.9|205980|205890|205980|205890|205971.9|205881.9|5
1737020670000|2025-01-16 09:44:30|205977.4|205887.4|205978.2|205888.2|205980|205890|205968.5|205878.5|13
1737020680000|2025-01-16 09:44:40|205975.8|205885.8|205987.4|205897.4|205987.4|205897.4|205975.2|205885.2|12
1737020690000|2025-01-16 09:44:50|205978.5|205888.5|205960.3|205870.3|205978.7|205888.7|205960.3|205870.3|13
1737020700000|2025-01-16 09:45:00|205958.3|205868.3|205961.3|205871.3|205967.6|205877.6|205957.2|205867.2|10
1737020710000|2025-01-16 09:45:10|205958.9|205868.9|205951.3|205861.3|205960.4|205870.4|205941.4|205851.4|16
1737020720000|2025-01-16 09:45:20|205949.5|205859.5|205951.5|205861.5|205956.9|205866.9|205938.4|205848.4|17
1737020730000|2025-01-16 09:45:30|205955.2|205865.2|205956|205866|205956.4|205866.4|205942.6|205852.6|14
1737020740000|2025-01-16 09:45:40|205954.1|205864.1|205940.5|205850.5|205954.1|205864.1|205940.5|205850.5|10
1737020760000|2025-01-16 09:46:00|205940|205850|205914.6|205824.6|205940.4|205850.4|205914|205824|21
1737020770000|2025-01-16 09:46:10|205919.8|205829.8|205920.8|205830.8|205921.1|205831.1|205919.8|205829.8|10
1737020780000|2025-01-16 09:46:20|205920.9|205830.9|205920.4|205830.4|205920.9|205830.9|205915.4|205825.4|17
1737020790000|2025-01-16 09:46:30|205920.3|205830.3|205922|205832|205927.9|205837.9|205920.3|205830.3|15
1737020800000|2025-01-16 09:46:40|205921.9|205831.9|205921.5|205831.5|205928.2|205838.2|205921.5|205831.5|16
1737020810000|2025-01-16 09:46:50|205921.6|205831.6|205921.5|205831.5|205923.4|205833.4|205921.3|205831.3|8
1737020820000|2025-01-16 09:47:00|205921.6|205831.6|205920.9|205830.9|205924|205834|205916.8|205826.8|18
1737020830000|2025-01-16 09:47:10|205920.7|205830.7|205919.9|205829.9|205920.7|205830.7|205919.9|205829.9|13
1737020840000|2025-01-16 09:47:20|205920|205830|205920.2|205830.2|205920.4|205830.4|205919.8|205829.8|10
1737020850000|2025-01-16 09:47:30|205921.5|205831.5|205920.1|205830.1|205921.5|205831.5|205919.7|205829.7|12
1737020860000|2025-01-16 09:47:40|205919.9|205829.9|205919.2|205829.2|205919.9|205829.9|205919.2|205829.2|7
1737020870000|2025-01-16 09:47:50|205919.4|205829.4|205931|205841|205931.7|205841.7|205919.4|205829.4|23
1737020880000|2025-01-16 09:48:00|205930.8|205840.8|205905.8|205815.8|205949.6|205859.6|205903.7|205813.7|9
1737020890000|2025-01-16 09:48:10|205902.8|205812.8|205906.2|205816.2|205906.4|205816.4|205902.8|205812.8|3
1737020900000|2025-01-16 09:48:20|205902.6|205812.6|205906.2|205816.2|205906.2|205816.2|205901.7|205811.7|5
1737020910000|2025-01-16 09:48:30|205901.7|205811.7|205905.5|205815.5|205905.6|205815.6|205901.7|205811.7|5
1737020920000|2025-01-16 09:48:40|205900.4|205810.4|205899.3|205809.3|205900.4|205810.4|205898.1|205808.1|4
1737020930000|2025-01-16 09:48:50|205902.4|205812.4|205903.8|205813.8|205903.8|205813.8|205899.5|205809.5|9
1737020940000|2025-01-16 09:49:00|205900.6|205810.6|205901.5|205811.5|205903.5|205813.5|205900.6|205810.6|3
1737020950000|2025-01-16 09:49:10|205888.9|205798.9|205899.7|205809.7|205901.3|205811.3|205887.7|205797.7|19
1737020960000|2025-01-16 09:49:20|205901|205811|205895.5|205805.5|205901|205811|205888.1|205798.1|12
1737020970000|2025-01-16 09:49:30|205897.8|205807.8|205903.2|205813.2|205903.2|205813.2|205897.8|205807.8|9
1737020980000|2025-01-16 09:49:40|205900.5|205810.5|205888.2|205798.2|205903.3|205813.3|205887.9|205797.9|21
1737020990000|2025-01-16 09:49:50|205888.6|205798.6|205893.6|205803.6|205893.8|205803.8|205885.8|205795.8|8
1737021000000|2025-01-16 09:50:00|205891.7|205801.7|205882.7|205792.7|205891.7|205801.7|205874.2|205784.2|7
1737021010000|2025-01-16 09:50:10|205882.1|205792.1|205851.4|205761.4|205882.1|205792.1|205847.2|205757.2|13
1737021020000|2025-01-16 09:50:20|205851.2|205761.2|205855.8|205765.8|205858.1|205768.1|205851.2|205761.2|8
1737021040000|2025-01-16 09:50:40|205863.5|205773.5|205904|205814|205904|205814|205863.5|205773.5|13
1737021050000|2025-01-16 09:50:50|205902.1|205812.1|205903.7|205813.7|205903.7|205813.7|205902.1|205812.1|2
1737021060000|2025-01-16 09:51:00|205903.5|205813.5|205899.4|205809.4|205903.5|205813.5|205895.5|205805.5|9
1737021070000|2025-01-16 09:51:10|205899.3|205809.3|205885.6|205795.6|205899.3|205809.3|205884.6|205794.6|20
1737021080000|2025-01-16 09:51:20|205885.7|205795.7|205899.8|205809.8|205911.2|205821.2|205885.6|205795.6|18
1737021090000|2025-01-16 09:51:30|205902.2|205812.2|205941.6|205851.6|205952.8|205862.8|205902.2|205812.2|16
1737021100000|2025-01-16 09:51:40|205941.3|205851.3|205930.6|205840.6|205941.7|205851.7|205930.6|205840.6|17
1737021110000|2025-01-16 09:51:50|205930.4|205840.4|205931.2|205841.2|205932|205842|205930.1|205840.1|7
1737021120000|2025-01-16 09:52:00|205931.3|205841.3|205902.6|205812.6|205932|205842|205901.6|205811.6|14
1737021130000|2025-01-16 09:52:10|205898.5|205808.5|205900.9|205810.9|205903.5|205813.5|205896.7|205806.7|13
1737021140000|2025-01-16 09:52:20|205900.8|205810.8|205900.6|205810.6|205900.8|205810.8|205900.6|205810.6|4
1737021150000|2025-01-16 09:52:30|205898.6|205808.6|205966.3|205876.3|205971.4|205881.4|205898.6|205808.6|21
1737021160000|2025-01-16 09:52:40|205966.2|205876.2|205970.4|205880.4|205972.3|205882.3|205960.9|205870.9|20
1737021170000|2025-01-16 09:52:50|205965.9|205875.9|205963|205873|205965.9|205875.9|205952.5|205862.5|17
1737021180000|2025-01-16 09:53:00|205976.9|205886.9|205961.3|205871.3|205976.9|205886.9|205952.5|205862.5|20
1737021190000|2025-01-16 09:53:10|205960.7|205870.7|205957.9|205867.9|205964.3|205874.3|205948.9|205858.9|24
1737021200000|2025-01-16 09:53:20|205964|205874|205960.5|205870.5|205966.8|205876.8|205957.4|205867.4|14
1737021210000|2025-01-16 09:53:30|205952.8|205862.8|205955.2|205865.2|205963.7|205873.7|205948.9|205858.9|26
1737021220000|2025-01-16 09:53:40|205954.8|205864.8|205942.9|205852.9|205959.6|205869.6|205941.2|205851.2|19
1737021230000|2025-01-16 09:53:50|205944.9|205854.9|205962.1|205872.1|205967.2|205877.2|205944.9|205854.9|19
1737021240000|2025-01-16 09:54:00|205964.2|205874.2|205977.7|205887.7|205977.7|205887.7|205955.5|205865.5|18
1737021250000|2025-01-16 09:54:10|205980|205890|205959.9|205869.9|205980|205890|205959.4|205869.4|21
1737021260000|2025-01-16 09:54:20|205960.5|205870.5|205964.3|205874.3|205964.8|205874.8|205958.2|205868.2|20
1737021270000|2025-01-16 09:54:30|205965.3|205875.3|205959.1|205869.1|205968.3|205878.3|205943.9|205853.9|25
1737021280000|2025-01-16 09:54:40|205959.2|205869.2|205974.5|205884.5|205974.5|205884.5|205959.2|205869.2|28
1737021290000|2025-01-16 09:54:50|205973.3|205883.3|205957.8|205867.8|205974.6|205884.6|205955.4|205865.4|21
1737021300000|2025-01-16 09:55:00|205958.7|205868.7|205943.6|205853.6|205958.7|205868.7|205943.6|205853.6|15
1737021310000|2025-01-16 09:55:10|205946.8|205856.8|205970|205880|205970.4|205880.4|205944.9|205854.9|16
1737021320000|2025-01-16 09:55:20|205970.4|205880.4|205980.4|205890.4|205982.4|205892.4|205968.9|205878.9|14
1737021330000|2025-01-16 09:55:30|205980.1|205890.1|205980.1|205890.1|205981.8|205891.8|205979.8|205889.8|9
1737021340000|2025-01-16 09:55:40|205980.3|205890.3|205982|205892|205984.4|205894.4|205980.3|205890.3|14
1737021350000|2025-01-16 09:55:50|205983|205893|205982.1|205892.1|205985.1|205895.1|205982.1|205892.1|10
1737021360000|2025-01-16 09:56:00|205983.4|205893.4|206004.6|205914.6|206011.1|205921.1|205983.3|205893.3|20
1737021370000|2025-01-16 09:56:10|206004.9|205914.9|206005.5|205915.5|206005.6|205915.6|206004.9|205914.9|6
1737021380000|2025-01-16 09:56:20|206005.1|205915.1|206002.8|205912.8|206005.5|205915.5|206000.5|205910.5|15
1737021390000|2025-01-16 09:56:30|206003.1|205913.1|205993.4|205903.4|206003.2|205913.2|205990|205900|18
1737021400000|2025-01-16 09:56:40|205992|205902|205983.6|205893.6|205992|205902|205983.4|205893.4|18
1737021410000|2025-01-16 09:56:50|205983|205893|205983.2|205893.2|205983.4|205893.4|205981.4|205891.4|10
1737021420000|2025-01-16 09:57:00|205985|205895|205984.1|205894.1|205985|205895|205983.9|205893.9|3
1737021430000|2025-01-16 09:57:10|205985.1|205895.1|205994.2|205904.2|205994.2|205904.2|205984.9|205894.9|4
1737021440000|2025-01-16 09:57:20|205994.5|205904.5|206012.3|205922.3|206017.6|205927.6|205993.7|205903.7|11
1737021450000|2025-01-16 09:57:30|206012.9|205922.9|206019.7|205929.7|206019.9|205929.9|206012.5|205922.5|7
1737021460000|2025-01-16 09:57:40|206020.9|205930.9|206021.9|205931.9|206022.1|205932.1|206019|205929|18
1737021470000|2025-01-16 09:57:50|206025|205935|206020.9|205930.9|206025|205935|206018.3|205928.3|18
1737021480000|2025-01-16 09:58:00|206021.5|205931.5|206023.6|205933.6|206023.6|205933.6|206021.5|205931.5|11
1737021490000|2025-01-16 09:58:10|206022.4|205932.4|206022.7|205932.7|206023.8|205933.8|206020.8|205930.8|6
1737021500000|2025-01-16 09:58:20|206023.2|205933.2|206023|205933|206023.4|205933.4|206022.6|205932.6|11
1737021510000|2025-01-16 09:58:30|206022.7|205932.7|206021.3|205931.3|206023|205933|206020.1|205930.1|10
1737021520000|2025-01-16 09:58:40|206021.6|205931.6|206022.4|205932.4|206024.5|205934.5|206020.9|205930.9|7
1737021530000|2025-01-16 09:58:50|206019.3|205929.3|206018.6|205928.6|206021|205931|206018.4|205928.4|5
1737021540000|2025-01-16 09:59:00|206018.3|205928.3|206018.3|205928.3|206018.3|205928.3|206018.3|205928.3|1
1737021550000|2025-01-16 09:59:10|206018.6|205928.6|206018.6|205928.6|206018.6|205928.6|206018.6|205928.6|1
1737021560000|2025-01-16 09:59:20|206017.6|205927.6|206016.5|205926.5|206018.5|205928.5|206016.5|205926.5|4
1737021570000|2025-01-16 09:59:30|206019|205929|206018.3|205928.3|206022.1|205932.1|206016.9|205926.9|13
1737021580000|2025-01-16 09:59:40|206020.9|205930.9|206020.2|205930.2|206023.3|205933.3|206018.6|205928.6|4
1737021590000|2025-01-16 09:59:50|206021.2|205931.2|206018.5|205928.5|206021.2|205931.2|206017.4|205927.4|13
1737021600000|2025-01-16 10:00:00|206020.2|205930.2|206023.7|205933.7|206023.7|205933.7|206017|205927|16
1737021610000|2025-01-16 10:00:10|206024|205934|206066|205976|206076.8|205986.8|206024|205934|26
1737021620000|2025-01-16 10:00:20|206066.2|205976.2|206066.2|205976.2|206066.3|205976.3|206066.2|205976.2|3
1737021630000|2025-01-16 10:00:30|206065.9|205975.9|206066.9|205976.9|206066.9|205976.9|206065.9|205975.9|3
1737021640000|2025-01-16 10:00:40|206068.5|205978.5|206079.2|205989.2|206083.7|205993.7|206068.5|205978.5|5
1737021660000|2025-01-16 10:01:00|206081.2|205991.2|206076.7|205986.7|206081.2|205991.2|206076.7|205986.7|6
1737021670000|2025-01-16 10:01:10|206072.4|205982.4|206070.2|205980.2|206078.2|205988.2|206070|205980|8
1737021680000|2025-01-16 10:01:20|206068.4|205978.4|206079.3|205989.3|206079.3|205989.3|206068.4|205978.4|3
1737021690000|2025-01-16 10:01:30|206079.4|205989.4|206081.5|205991.5|206081.5|205991.5|206079.4|205989.4|2
1737021700000|2025-01-16 10:01:40|206080|205990|206072.3|205982.3|206080|205990|206070.8|205980.8|12
1737021710000|2025-01-16 10:01:50|206073.7|205983.7|206119.8|206029.8|206125.8|206035.8|206070.2|205980.2|17
1737021720000|2025-01-16 10:02:00|206119.4|206029.4|206125.1|206035.1|206125.1|206035.1|206115.9|206025.9|14
1737021730000|2025-01-16 10:02:10|206125.4|206035.4|206140.1|206050.1|206140.8|206050.8|206125.4|206035.4|11
1737021740000|2025-01-16 10:02:20|206140.7|206050.7|206161.9|206071.9|206167.2|206077.2|206140.7|206050.7|15
1737021750000|2025-01-16 10:02:30|206158.4|206068.4|206174.6|206084.6|206193.1|206103.1|206158.4|206068.4|16
1737021760000|2025-01-16 10:02:40|206174.9|206084.9|206174.5|206084.5|206177|206087|206174.5|206084.5|4
1737021770000|2025-01-16 10:02:50|206174.8|206084.8|206187.2|206097.2|206187.2|206097.2|206174.8|206084.8|3
1737021780000|2025-01-16 10:03:00|206187.6|206097.6|206219.9|206129.9|206220.1|206155.4|206187.6|206097.6|18
1737021790000|2025-01-16 10:03:10|206219.5|206129.5|206218|206128|206226.3|206136.3|206214.2|206124.2|8
1737021800000|2025-01-16 10:03:20|206213.4|206123.4|206212|206122|206218|206128|206209.6|206119.6|12
1737021810000|2025-01-16 10:03:30|206209.5|206119.5|206207.8|206117.8|206212.7|206122.7|206207.8|206117.8|5
1737021820000|2025-01-16 10:03:40|206205.1|206115.1|206207.4|206117.4|206207.4|206117.4|206205.1|206115.1|2
1737021830000|2025-01-16 10:03:50|206204.5|206114.5|206201.3|206111.3|206207|206117|206201.3|206111.3|9
1737021840000|2025-01-16 10:04:00|206207.5|206117.5|206199.4|206109.4|206209|206119|206199.4|206109.4|7
1737021850000|2025-01-16 10:04:10|206196.2|206106.2|206198.1|206108.1|206199.4|206109.4|206195.8|206105.8|4
1737021870000|2025-01-16 10:04:30|206200.6|206110.6|206208|206118|206208|206118|206200.6|206110.6|3
1737021880000|2025-01-16 10:04:40|206204.7|206114.7|206199.8|206109.8|206204.7|206114.7|206198.4|206108.4|4
1737021890000|2025-01-16 10:04:50|206194.4|206104.4|206207.2|206117.2|206209.9|206119.9|206194.4|206104.4|6
1737021900000|2025-01-16 10:05:00|206211.7|206121.7|206213.2|206123.2|206213.2|206123.2|206208|206118|4
1737021910000|2025-01-16 10:05:10|206210|206120|206275.7|206185.7|206281.6|206191.6|206207.5|206117.5|9
1737021920000|2025-01-16 10:05:20|206282.4|206192.4|206299.1|206209.1|206316.8|206226.8|206282.4|206192.4|13
1737021930000|2025-01-16 10:05:30|206297.1|206207.1|206322|206232|206322|206232|206297.1|206207.1|12
1737021940000|2025-01-16 10:05:40|206319.4|206229.4|206306.8|206216.8|206319.5|206229.5|206306.8|206216.8|5
1737021950000|2025-01-16 10:05:50|206308.8|206218.8|206310.9|206220.9|206310.9|206220.9|206306.8|206216.8|5
1737021960000|2025-01-16 10:06:00|206307.2|206217.2|206261|206171|206316.7|206226.7|206259|206169|11
1737021970000|2025-01-16 10:06:10|206261.3|206171.3|206269.7|206179.7|206269.7|206179.7|206258.3|206168.3|10
1737021980000|2025-01-16 10:06:20|206268.6|206178.6|206273.7|206183.7|206275.7|206185.7|206268.6|206178.6|7
1737021990000|2025-01-16 10:06:30|206273.9|206183.9|206231.8|206141.8|206274|206184|206231.8|206141.8|6
1737022000000|2025-01-16 10:06:40|206228.6|206138.6|206250.8|206160.8|206251|206161|206217|206127|10
1737022010000|2025-01-16 10:06:50|206248.2|206158.2|206245.5|206155.5|206249.6|206159.6|206245.5|206155.5|6
1737022020000|2025-01-16 10:07:00|206247.5|206157.5|206245|206155|206249.4|206159.4|206245|206155|10
1737022030000|2025-01-16 10:07:10|206247|206157|206249.7|206159.7|206249.7|206159.7|206245.2|206155.2|10
1737022040000|2025-01-16 10:07:20|206247.9|206157.9|206160.3|206070.3|206247.9|206157.9|206160.1|206070.1|15
1737022050000|2025-01-16 10:07:30|206159.8|206069.8|206198.6|206108.6|206200.9|206110.9|206159.1|206069.1|12
1737022060000|2025-01-16 10:07:40|206198.5|206108.5|206223.3|206133.3|206223.3|206133.3|206198.5|206108.5|10
1737022070000|2025-01-16 10:07:50|206229.3|206139.3|206238.1|206148.1|206239.1|206149.1|206227.9|206137.9|8
1737022080000|2025-01-16 10:08:00|206236.3|206146.3|206246.1|206156.1|206246.9|206156.9|206233|206143|20
1737022090000|2025-01-16 10:08:10|206245.4|206155.4|206246.6|206156.6|206247.8|206157.8|206241.3|206151.3|11
1737022100000|2025-01-16 10:08:20|206248|206158|206238.9|206148.9|206248|206158|206238.9|206148.9|9
1737022110000|2025-01-16 10:08:30|206239.1|206149.1|206238.9|206148.9|206239.1|206149.1|206238.7|206148.7|4
1737022120000|2025-01-16 10:08:40|206239.2|206149.2|206238.4|206148.4|206239.2|206149.2|206238.3|206148.3|4
1737022130000|2025-01-16 10:08:50|206238.9|206148.9|206240.8|206150.8|206240.8|206150.8|206238.8|206148.8|9
1737022140000|2025-01-16 10:09:00|206242.8|206152.8|206268.4|206178.4|206270.9|206180.9|206242.8|206152.8|10
1737022150000|2025-01-16 10:09:10|206268.5|206178.5|206268.6|206178.6|206268.6|206178.6|206268.5|206178.5|2
1737022160000|2025-01-16 10:09:20|206268.5|206178.5|206268.5|206178.5|206268.5|206178.5|206268.5|206178.5|1
1737022170000|2025-01-16 10:09:30|206268.3|206178.3|206268.3|206178.3|206268.4|206178.4|206267.2|206177.2|7
1737022190000|2025-01-16 10:09:50|206269|206179|206269.7|206179.7|206271|206181|206269|206179|5
1737022200000|2025-01-16 10:10:00|206269.5|206179.5|206273.1|206183.1|206273.1|206183.1|206269.5|206179.5|8
1737022210000|2025-01-16 10:10:10|206271.5|206181.5|206271.6|206181.6|206273.2|206183.2|206270.5|206180.5|7
1737022220000|2025-01-16 10:10:20|206273.5|206183.5|206274.6|206184.6|206274.6|206184.6|206266.1|206176.1|10
1737022230000|2025-01-16 10:10:30|206274.9|206184.9|206275.3|206185.3|206275.3|206185.3|206274.8|206184.8|4
1737022240000|2025-01-16 10:10:40|206275.5|206185.5|206275.6|206185.6|206275.6|206185.6|206275.5|206185.5|2
1737022250000|2025-01-16 10:10:50|206275.5|206185.5|206273|206183|206275.5|206185.5|206273|206183|4
1737022260000|2025-01-16 10:11:00|206272.1|206182.1|206259.2|206169.2|206272.1|206182.1|206259|206169|11
1737022270000|2025-01-16 10:11:10|206262.3|206172.3|206244.4|206154.4|206269.1|206179.1|206244.4|206154.4|18
1737022280000|2025-01-16 10:11:20|206244.2|206154.2|206251.5|206161.5|206251.5|206161.5|206243.6|206153.6|8
1737022290000|2025-01-16 10:11:30|206251.9|206161.9|206251.7|206161.7|206251.9|206161.9|206249.9|206159.9|5
1737022300000|2025-01-16 10:11:40|206253.3|206163.3|206258.5|206168.5|206258.5|206168.5|206249.5|206159.5|10
1737022310000|2025-01-16 10:11:50|206258.7|206168.7|206265.3|206175.3|206268|206178|206258.7|206168.7|7
1737022320000|2025-01-16 10:12:00|206264.1|206174.1|206266.2|206176.2|206272.4|206182.4|206264.1|206174.1|10
1737022330000|2025-01-16 10:12:10|206268.6|206178.6|206259.7|206169.7|206270.6|206180.6|206259.6|206169.6|6
1737022340000|2025-01-16 10:12:20|206259.6|206169.6|206257.8|206167.8|206259.6|206169.6|206249.4|206159.4|8
1737022350000|2025-01-16 10:12:30|206260.7|206170.7|206260.9|206170.9|206260.9|206170.9|206258.8|206168.8|5
1737022360000|2025-01-16 10:12:40|206264.1|206174.1|206264.4|206174.4|206264.4|206174.4|206264.1|206174.1|2
1737022370000|2025-01-16 10:12:50|206261.8|206171.8|206260.8|206170.8|206265.6|206175.6|206260.8|206170.8|10
1737022380000|2025-01-16 10:13:00|206257.4|206167.4|206258.8|206168.8|206258.8|206168.8|206254.6|206164.6|4
1737022390000|2025-01-16 10:13:10|206260.4|206170.4|206264.9|206174.9|206266.4|206176.4|206260.4|206170.4|6
1737022400000|2025-01-16 10:13:20|206265.4|206175.4|206267.4|206177.4|206267.4|206177.4|206265.4|206175.4|2
1737022410000|2025-01-16 10:13:30|206269.1|206179.1|206313.6|206223.6|206319|206229|206269.1|206179.1|4
1737022420000|2025-01-16 10:13:40|206316|206226|206313.1|206223.1|206316|206226|206311.3|206221.3|14
1737022440000|2025-01-16 10:14:00|206313.3|206223.3|206314.6|206224.6|206314.9|206224.9|206312.6|206222.6|5
1737022450000|2025-01-16 10:14:10|206315.3|206225.3|206321.6|206231.6|206324.8|206234.8|206315.3|206225.3|12
1737022460000|2025-01-16 10:14:20|206323.2|206233.2|206321.5|206231.5|206323.3|206233.3|206321.5|206231.5|3
1737022470000|2025-01-16 10:14:30|206321.7|206231.7|206322.3|206232.3|206322.3|206232.3|206321.7|206231.7|3
1737022490000|2025-01-16 10:14:50|206324.3|206234.3|206322.8|206232.8|206324.3|206234.3|206322.8|206232.8|2
1737022500000|2025-01-16 10:15:00|206321.3|206231.3|206322|206232|206326.7|206236.7|206318.4|206228.4|9
1737022510000|2025-01-16 10:15:10|206320.2|206230.2|206322.7|206232.7|206322.7|206232.7|206320.2|206230.2|4
1737022520000|2025-01-16 10:15:20|206324.3|206234.3|206193.5|206103.5|206324.3|206234.3|206191.1|206101.1|18
1737022530000|2025-01-16 10:15:30|206197.1|206107.1|206193|206103|206199.1|206109.1|206193|206103|7
1737022540000|2025-01-16 10:15:40|206190.8|206100.8|206199.7|206109.7|206201.6|206111.6|206170.8|206080.8|13
1737022550000|2025-01-16 10:15:50|206199.4|206109.4|206184.4|206094.4|206199.4|206109.4|206183.9|206093.9|14
1737022560000|2025-01-16 10:16:00|206184.2|206094.2|206218.2|206128.2|206225.4|206135.4|206173.1|206083.1|25
1737022570000|2025-01-16 10:16:10|206218.1|206128.1|206205.1|206115.1|206218.3|206128.3|206204.1|206114.1|20
1737022580000|2025-01-16 10:16:20|206204.9|206114.9|206210.4|206120.4|206217.1|206127.1|206204.9|206114.9|19
1737022590000|2025-01-16 10:16:30|206210.6|206120.6|206215.5|206125.5|206224.5|206134.5|206207.6|206117.6|23
1737022600000|2025-01-16 10:16:40|206215.7|206125.7|206223.8|206133.8|206224.2|206134.2|206215.7|206125.7|19
1737022610000|2025-01-16 10:16:50|206221.7|206131.7|206215|206125|206221.9|206131.9|206213.6|206123.6|16
1737022620000|2025-01-16 10:17:00|206214.8|206124.8|206223.5|206133.5|206224.1|206134.1|206214.8|206124.8|14
1737022630000|2025-01-16 10:17:10|206223.7|206133.7|206223.1|206133.1|206223.7|206133.7|206222.7|206132.7|11
1737022640000|2025-01-16 10:17:20|206222.9|206132.9|206223.1|206133.1|206223.5|206133.5|206222.9|206132.9|5
1737022650000|2025-01-16 10:17:30|206220.3|206130.3|206219.4|206129.4|206220.3|206130.3|206216.3|206126.3|12
1737022660000|2025-01-16 10:17:40|206219.1|206129.1|206219.5|206129.5|206219.5|206129.5|206219.1|206129.1|5
1737022670000|2025-01-16 10:17:50|206219.6|206129.6|206219.4|206129.4|206219.9|206129.9|206218.7|206128.7|9
1737022680000|2025-01-16 10:18:00|206219.3|206129.3|206228.6|206138.6|206228.6|206138.6|206219.2|206129.2|9
1737022690000|2025-01-16 10:18:10|206228.8|206138.8|206226|206136|206228.8|206138.8|206225.9|206135.9|6
1737022700000|2025-01-16 10:18:20|206225.9|206135.9|206225.4|206135.4|206225.9|206135.9|206225.4|206135.4|5
1737022710000|2025-01-16 10:18:30|206225.5|206135.5|206218.4|206128.4|206225.5|206135.5|206218.4|206128.4|2
1737022720000|2025-01-16 10:18:40|206220.4|206130.4|206226.4|206136.4|206229.1|206139.1|206220.4|206130.4|10
1737022730000|2025-01-16 10:18:50|206223.6|206133.6|206176.3|206086.3|206223.6|206133.6|206175.9|206085.9|11
1737022740000|2025-01-16 10:19:00|206176.1|206086.1|206175.8|206085.8|206176.1|206086.1|206175.4|206085.4|11
1737022750000|2025-01-16 10:19:10|206175.7|206085.7|206181.6|206091.6|206181.7|206091.7|206160|206070|11
1737022760000|2025-01-16 10:19:20|206181.5|206091.5|206183.9|206093.9|206183.9|206093.9|206181.5|206091.5|5
1737022770000|2025-01-16 10:19:30|206184|206094|206204.6|206114.6|206204.6|206114.6|206183.9|206093.9|9
1737022790000|2025-01-16 10:19:50|206202.3|206112.3|206203.2|206113.2|206203.2|206113.2|206202.2|206112.2|4
1737022800000|2025-01-16 10:20:00|206205.4|206115.4|206209.7|206119.7|206209.8|206119.8|206201.3|206111.3|12
1737022810000|2025-01-16 10:20:10|206207.1|206117.1|206205.4|206115.4|206210.3|206120.3|206202.3|206112.3|12
1737022820000|2025-01-16 10:20:20|206205.5|206115.5|206204|206114|206207.4|206117.4|206197.7|206107.7|12
1737022830000|2025-01-16 10:20:30|206201.8|206111.8|206201.2|206111.2|206204|206114|206197.4|206107.4|9
1737022840000|2025-01-16 10:20:40|206201|206111|206200.8|206110.8|206201|206111|206199|206109|5
1737022850000|2025-01-16 10:20:50|206200.6|206110.6|206196.5|206106.5|206200.6|206110.6|206196.5|206106.5|7
1737022860000|2025-01-16 10:21:00|206196.1|206106.1|206205|206115|206208.3|206118.3|206193.7|206103.7|11
1737022870000|2025-01-16 10:21:10|206205.2|206115.2|206200.6|206110.6|206213.1|206123.1|206196.7|206106.7|12
1737022880000|2025-01-16 10:21:20|206198.8|206108.8|206173.7|206083.7|206198.8|206108.8|206173.7|206083.7|13
1737022890000|2025-01-16 10:21:30|206171|206081|206154.9|206064.9|206171|206081|206154.9|206064.9|10
1737022900000|2025-01-16 10:21:40|206154.7|206064.7|206154.6|206064.6|206154.7|206064.7|206154.6|206064.6|2
1737022910000|2025-01-16 10:21:50|206152.2|206062.2|206194.3|206104.3|206194.8|206104.8|206152.2|206062.2|9
1737022920000|2025-01-16 10:22:00|206194.6|206104.6|206199.6|206109.6|206200.9|206110.9|206194.6|206104.6|15
1737022930000|2025-01-16 10:22:10|206199.5|206109.5|206186.9|206096.9|206199.5|206109.5|206186.9|206096.9|11
1737022940000|2025-01-16 10:22:20|206184.6|206094.6|206169.7|206079.7|206185.2|206095.2|206169|206079|20
1737022950000|2025-01-16 10:22:30|206182.2|206092.2|206170.2|206080.2|206182.2|206092.2|206170.1|206080.1|20
1737022960000|2025-01-16 10:22:40|206170.6|206080.6|206170|206080|206171.2|206081.2|206170|206080|10
1737022970000|2025-01-16 10:22:50|206170.2|206080.2|206153.6|206063.6|206170.4|206080.4|206151.9|206061.9|11
1737022980000|2025-01-16 10:23:00|206153.3|206063.3|206162.1|206072.1|206164.9|206074.9|206153.3|206063.3|13
1737022990000|2025-01-16 10:23:10|206162.2|206072.2|206159.8|206069.8|206164.1|206074.1|206159.8|206069.8|4
1737023000000|2025-01-16 10:23:20|206158.8|206068.8|206141.6|206051.6|206158.9|206068.9|206141.6|206051.6|5
1737023010000|2025-01-16 10:23:30|206135.8|206045.8|206177.6|206087.6|206183.7|206093.7|206135.5|206045.5|16
1737023020000|2025-01-16 10:23:40|206177|206087|206181.4|206091.4|206181.4|206091.4|206177|206087|8
1737023030000|2025-01-16 10:23:50|206179|206089|206175.4|206085.4|206179|206089|206175.4|206085.4|7
1737023040000|2025-01-16 10:24:00|206173.2|206083.2|206178|206088|206178|206088|206169.8|206079.8|11
1737023050000|2025-01-16 10:24:10|206178.4|206088.4|206169|206079|206179.4|206089.4|206169|206079|7
1737023060000|2025-01-16 10:24:20|206169.6|206079.6|206176.8|206086.8|206180.8|206090.8|206169.6|206079.6|9
1737023070000|2025-01-16 10:24:30|206175.9|206085.9|206131.6|206041.6|206176.7|206086.7|206129.6|206039.6|11
1737023080000|2025-01-16 10:24:40|206129.1|206039.1|206140.5|206050.5|206147.1|206057.1|206129.1|206039.1|10
1737023090000|2025-01-16 10:24:50|206142.4|206052.4|206138.7|206048.7|206142.6|206052.6|206138.7|206048.7|5
1737023100000|2025-01-16 10:25:00|206136.6|206046.6|206104.6|206014.6|206136.6|206046.6|206103.6|206013.6|14
1737023110000|2025-01-16 10:25:10|206103.5|206013.5|206103.3|206013.3|206103.5|206013.5|206093.3|206003.3|14
1737023120000|2025-01-16 10:25:20|206110.1|206020.1|206109.5|206019.5|206110.1|206020.1|206099.5|206009.5|19
1737023130000|2025-01-16 10:25:30|206111.8|206021.8|206102.8|206012.8|206111.8|206021.8|206102.8|206012.8|3
1737023140000|2025-01-16 10:25:40|206101.2|206011.2|206126.9|206036.9|206132.6|206042.6|206097.2|206007.2|17
1737023150000|2025-01-16 10:25:50|206126.3|206036.3|206120.2|206030.2|206126.3|206036.3|206118.9|206028.9|8
1737023160000|2025-01-16 10:26:00|206118.5|206028.5|206119.4|206029.4|206120.6|206030.6|206114.8|206024.8|12
1737023170000|2025-01-16 10:26:10|206118.4|206028.4|206127.5|206037.5|206127.5|206037.5|206117.8|206027.8|10
1737023180000|2025-01-16 10:26:20|206127.3|206037.3|206139.2|206049.2|206139.2|206049.2|206127.3|206037.3|7
1737023190000|2025-01-16 10:26:30|206137.2|206047.2|206139.7|206049.7|206139.7|206049.7|206137.2|206047.2|11
1737023200000|2025-01-16 10:26:40|206138|206048|206138|206048|206139.7|206049.7|206138|206048|3
1737023210000|2025-01-16 10:26:50|206139.7|206049.7|206142.5|206052.5|206142.5|206052.5|206137.5|206047.5|10
1737023220000|2025-01-16 10:27:00|206140.4|206050.4|206144.6|206054.6|206144.6|206054.6|206138.4|206048.4|10
1737023230000|2025-01-16 10:27:10|206142.5|206052.5|206143.1|206053.1|206145.2|206055.2|206141.8|206051.8|8
1737023240000|2025-01-16 10:27:20|206143.6|206053.6|206143.2|206053.2|206143.6|206053.6|206142.9|206052.9|5
1737023250000|2025-01-16 10:27:30|206142.9|206052.9|206142|206052|206144.8|206054.8|206137.6|206047.6|7
1737023260000|2025-01-16 10:27:40|206142.4|206052.4|206142|206052|206142.6|206052.6|206142|206052|4
1737023270000|2025-01-16 10:27:50|206139.6|206049.6|206142.9|206052.9|206144.9|206054.9|206139.6|206049.6|6
1737023280000|2025-01-16 10:28:00|206146.1|206056.1|206216.8|206126.8|206220.7|206130.7|206146.1|206056.1|17
1737023290000|2025-01-16 10:28:10|206218.9|206128.9|206214.3|206124.3|206219|206129|206214.3|206124.3|14
1737023300000|2025-01-16 10:28:20|206217.1|206127.1|206198.8|206108.8|206221.8|206131.8|206198.8|206108.8|15
1737023320000|2025-01-16 10:28:40|206198.4|206108.4|206197.3|206107.3|206199.1|206109.1|206197.3|206107.3|3
1737023330000|2025-01-16 10:28:50|206200.7|206110.7|206197.5|206107.5|206200.7|206110.7|206197.5|206107.5|3
1737023340000|2025-01-16 10:29:00|206197.3|206107.3|206198.8|206108.8|206203.9|206113.9|206197.3|206107.3|9
1737023350000|2025-01-16 10:29:10|206200.5|206110.5|206202.1|206112.1|206202.1|206112.1|206200.1|206110.1|5
1737023360000|2025-01-16 10:29:20|206200.5|206110.5|206200.1|206110.1|206200.5|206110.5|206200.1|206110.1|2
1737023370000|2025-01-16 10:29:30|206200|206110|206197.9|206107.9|206200|206110|206197.7|206107.7|4
1737023380000|2025-01-16 10:29:40|206197.3|206107.3|206197.3|206107.3|206197.3|206107.3|206197.3|206107.3|1
1737023390000|2025-01-16 10:29:50|206200.1|206110.1|206237.6|206147.6|206237.6|206147.6|206200.1|206110.1|14
1737023400000|2025-01-16 10:30:00|206263.8|206173.8|206293.2|206203.2|206293.2|206203.2|206263.8|206173.8|26
1737023410000|2025-01-16 10:30:10|206291.2|206201.2|206286.7|206196.7|206291.2|206201.2|206286.7|206196.7|5
1737023420000|2025-01-16 10:30:20|206285.6|206195.6|206281.6|206191.6|206286|206196|206280.6|206190.6|7
1737023430000|2025-01-16 10:30:30|206281.4|206191.4|206291.6|206201.6|206292.3|206202.3|206279.6|206189.6|7
1737023440000|2025-01-16 10:30:40|206292.6|206202.6|206292.6|206202.6|206292.6|206202.6|206292.6|206202.6|1
1737023450000|2025-01-16 10:30:50|206292.4|206202.4|206292.4|206202.4|206292.4|206202.4|206290.6|206200.6|3
1737023460000|2025-01-16 10:31:00|206290.2|206200.2|206281.5|206191.5|206290.2|206200.2|206281.5|206191.5|12
1737023470000|2025-01-16 10:31:10|206281.7|206191.7|206289.6|206199.6|206289.6|206199.6|206281.7|206191.7|6
1737023480000|2025-01-16 10:31:20|206287.4|206197.4|206294.1|206204.1|206298|206208|206287.4|206197.4|8
1737023490000|2025-01-16 10:31:30|206292.4|206202.4|206293.4|206203.4|206294.1|206204.1|206288.4|206198.4|7
1737023500000|2025-01-16 10:31:40|206292.4|206202.4|206293.8|206203.8|206293.8|206203.8|206290.3|206200.3|9
1737023510000|2025-01-16 10:31:50|206296.1|206206.1|206296.1|206206.1|206296.1|206206.1|206296.1|206206.1|1
1737023520000|2025-01-16 10:32:00|206298.4|206208.4|206296.3|206206.3|206299.2|206209.2|206282.8|206192.8|12
1737023530000|2025-01-16 10:32:10|206295.7|206205.7|206295.5|206205.5|206295.9|206205.9|206295.5|206205.5|3
1737023540000|2025-01-16 10:32:20|206292.2|206202.2|206297.7|206207.7|206297.7|206207.7|206292.2|206202.2|8
1737023550000|2025-01-16 10:32:30|206298.1|206208.1|206312|206222|206316|206226|206298.1|206208.1|3
1737023560000|2025-01-16 10:32:40|206315|206225|206287.9|206197.9|206315|206225|206287.9|206197.9|7
1737023570000|2025-01-16 10:32:50|206288.1|206198.1|206288.5|206198.5|206288.5|206198.5|206288.1|206198.1|2
1737023580000|2025-01-16 10:33:00|206286.3|206196.3|206277.3|206187.3|206286.3|206196.3|206277.3|206187.3|8
1737023590000|2025-01-16 10:33:10|206277.1|206187.1|206276.6|206186.6|206281.8|206191.8|206276.6|206186.6|4
1737023600000|2025-01-16 10:33:20|206274.4|206184.4|206257.3|206167.3|206274.4|206184.4|206257.1|206167.1|11
1737023610000|2025-01-16 10:33:30|206257.1|206167.1|206257.1|206167.1|206257.1|206167.1|206257.1|206167.1|1
1737023620000|2025-01-16 10:33:40|206257.3|206167.3|206257.9|206167.9|206257.9|206167.9|206257.3|206167.3|2
1737023630000|2025-01-16 10:33:50|206258.1|206168.1|206258.4|206168.4|206258.4|206168.4|206258.1|206168.1|3
1737023640000|2025-01-16 10:34:00|206257.7|206167.7|206254.8|206164.8|206257.7|206167.7|206254.6|206164.6|4
1737023650000|2025-01-16 10:34:10|206255|206165|206252.6|206162.6|206257.2|206167.2|206251.8|206161.8|18
1737023660000|2025-01-16 10:34:20|206252.8|206162.8|206251.1|206161.1|206252.8|206162.8|206242.4|206152.4|16
1737023670000|2025-01-16 10:34:30|206248.3|206158.3|206248.7|206158.7|206248.7|206158.7|206248.1|206158.1|5
1737023680000|2025-01-16 10:34:40|206249.1|206159.1|206248.9|206158.9|206249.1|206159.1|206248.7|206158.7|3
1737023690000|2025-01-16 10:34:50|206249.3|206159.3|206199.8|206109.8|206249.3|206159.3|206175.9|206085.9|12
1737023700000|2025-01-16 10:35:00|206198.9|206108.9|206185.1|206095.1|206198.9|206108.9|206163.8|206073.8|23
1737023710000|2025-01-16 10:35:10|206185|206095|206157.8|206067.8|206185|206095|206155.5|206065.5|17
1737023720000|2025-01-16 10:35:20|206157.7|206067.7|206157.6|206067.6|206163|206073|206157.6|206067.6|11
1737023730000|2025-01-16 10:35:30|206158.8|206068.8|206157.8|206067.8|206158.8|206068.8|206157.8|206067.8|3
1737023740000|2025-01-16 10:35:40|206157.4|206067.4|206156.8|206066.8|206158|206068|206156.8|206066.8|3
1737023750000|2025-01-16 10:35:50|206157.6|206067.6|206166.7|206076.7|206166.7|206076.7|206157.3|206067.3|8
1737023760000|2025-01-16 10:36:00|206167.9|206077.9|206168.6|206078.6|206168.6|206078.6|206165.7|206075.7|13
1737023770000|2025-01-16 10:36:10|206165.6|206075.6|206164.3|206074.3|206165.6|206075.6|206163.4|206073.4|12
1737023780000|2025-01-16 10:36:20|206164.5|206074.5|206168.2|206078.2|206168.4|206078.4|206164.3|206074.3|10
1737023790000|2025-01-16 10:36:30|206167.4|206077.4|206163.1|206073.1|206169.8|206079.8|206159.9|206069.9|14
1737023800000|2025-01-16 10:36:40|206162.9|206072.9|206170.3|206080.3|206170.3|206080.3|206158.2|206068.2|14
1737023810000|2025-01-16 10:36:50|206173|206083|206169.4|206079.4|206178.8|206088.8|206167|206077|22
1737023820000|2025-01-16 10:37:00|206169|206079|206173.1|206083.1|206176.5|206086.5|206169|206079|12
1737023830000|2025-01-16 10:37:10|206173.7|206083.7|206164.8|206074.8|206176.9|206086.9|206164.6|206074.6|17
1737023840000|2025-01-16 10:37:20|206164.6|206074.6|206163.5|206073.5|206164.6|206074.6|206162.7|206072.7|10
1737023850000|2025-01-16 10:37:30|206164.5|206074.5|206151.2|206061.2|206164.5|206074.5|206151.2|206061.2|10
1737023860000|2025-01-16 10:37:40|206151|206061|206145.7|206055.7|206155.2|206065.2|206145|206055|6
1737023870000|2025-01-16 10:37:50|206141.5|206051.5|206098.5|206008.5|206141.5|206051.5|206098.5|206008.5|13
1737023880000|2025-01-16 10:38:00|206101.6|206011.6|206095.9|206005.9|206102|206012|206095.9|206005.9|6
1737023890000|2025-01-16 10:38:10|206095.2|206005.2|206095.5|206005.5|206098.7|206008.7|206095.2|206005.2|4
1737023900000|2025-01-16 10:38:20|206095.3|206005.3|206095.5|206005.5|206099.6|206009.6|206095.3|206005.3|3
1737023910000|2025-01-16 10:38:30|206095.3|206005.3|206095.3|206005.3|206095.3|206005.3|206095.3|206005.3|1
1737023920000|2025-01-16 10:38:40|206093.4|206003.4|206094.3|206004.3|206096.7|206006.7|206087|205997|7
1737023930000|2025-01-16 10:38:50|206096.4|206006.4|206034.1|205944.1|206096.4|206006.4|206034|205944|16
1737023940000|2025-01-16 10:39:00|206035.3|205945.3|206035.5|205945.5|206036.9|205946.9|206034.4|205944.4|18
1737023950000|2025-01-16 10:39:10|206035.3|205945.3|206037.1|205947.1|206040.2|205950.2|206035.2|205945.2|7
1737023960000|2025-01-16 10:39:20|206042.1|205952.1|206058.2|205968.2|206065.1|205975.1|206042.1|205952.1|12
1737023970000|2025-01-16 10:39:30|206060.3|205970.3|206066.6|205976.6|206067|205977|206060.3|205970.3|17
1737023980000|2025-01-16 10:39:40|206066.8|205976.8|206022|205932|206067.2|205977.2|206020.2|205930.2|20
1737023990000|2025-01-16 10:39:50|206017.1|205927.1|206020|205930|206023.9|205933.9|206016.8|205926.8|27
1737024000000|2025-01-16 10:40:00|206019.8|205929.8|206020.1|205930.1|206020.7|205930.7|206019.1|205929.1|30
1737024010000|2025-01-16 10:40:10|206019.9|205929.9|206021.5|205931.5|206025.4|205935.4|206019.9|205929.9|24
1737024020000|2025-01-16 10:40:20|206033.1|205943.1|206061.7|205971.7|206063.5|205973.5|206033.1|205943.1|16
1737024030000|2025-01-16 10:40:30|206061.5|205971.5|206077.3|205987.3|206078.8|205988.8|206061.3|205971.3|18
1737024040000|2025-01-16 10:40:40|206077.1|205987.1|206082.3|205992.3|206088.4|205998.4|206076.9|205986.9|17
1737024050000|2025-01-16 10:40:50|206086.8|205996.8|206090.8|206000.8|206091.2|206001.2|206086.8|205996.8|20
1737024060000|2025-01-16 10:41:00|206091|206001|206079.6|205989.6|206091.2|206001.2|206079.6|205989.6|14
1737024070000|2025-01-16 10:41:10|206079.8|205989.8|206082|205992|206090.4|206000.4|206077.5|205987.5|16
1737024080000|2025-01-16 10:41:20|206082.2|205992.2|206089|205999|206089.2|205999.2|206082.2|205992.2|15
1737024090000|2025-01-16 10:41:30|206088|205998|206088.8|205998.8|206091.2|206001.2|206088|205998|13
1737024100000|2025-01-16 10:41:40|206089|205999|206079|205989|206089|205999|206077.1|205987.1|16
1737024110000|2025-01-16 10:41:50|206079.4|205989.4|206078.7|205988.7|206079.4|205989.4|206066.2|205976.2|16
1737024120000|2025-01-16 10:42:00|206078.5|205988.5|206078.8|205988.8|206079|205989|206077|205987|11
1737024130000|2025-01-16 10:42:10|206078.6|205988.6|206079.4|205989.4|206079.6|205989.6|206078.4|205988.4|9
1737024140000|2025-01-16 10:42:20|206079.2|205989.2|206087.6|205997.6|206089.9|205999.9|206079.2|205989.2|18
1737024150000|2025-01-16 10:42:30|206087.8|205997.8|206090.3|206000.3|206090.3|206000.3|206087.2|205997.2|16
1737024160000|2025-01-16 10:42:40|206090.5|206000.5|206074.2|205984.2|206090.5|206000.5|206073.2|205983.2|16
1737024170000|2025-01-16 10:42:50|206074.4|205984.4|206089.4|205999.4|206089.4|205999.4|206074.4|205984.4|6
1737024180000|2025-01-16 10:43:00|206088.6|205998.6|206088.6|205998.6|206089.2|205999.2|206088.2|205998.2|18
1737024190000|2025-01-16 10:43:10|206088.4|205998.4|206089.6|205999.6|206091.8|206001.8|206083.7|205993.7|22
1737024200000|2025-01-16 10:43:20|206089.8|205999.8|206090.4|206000.4|206094.2|206004.2|206088.8|205998.8|12
1737024210000|2025-01-16 10:43:30|206090.6|206000.6|206089.5|205999.5|206092.2|206002.2|206088.5|205998.5|9
1737024220000|2025-01-16 10:43:40|206091.8|206001.8|206089.6|205999.6|206092.6|206002.6|206089.4|205999.4|8
1737024240000|2025-01-16 10:44:00|206089.8|205999.8|206089.2|205999.2|206090|206000|206089.2|205999.2|13
1737024250000|2025-01-16 10:44:10|206087.5|205997.5|206045.8|205955.8|206092.7|206002.7|206044.4|205954.4|18
1737024260000|2025-01-16 10:44:20|206045.6|205955.6|206063.4|205973.4|206063.4|205973.4|206045.6|205955.6|22
1737024270000|2025-01-16 10:44:30|206062.8|205972.8|206061.4|205971.4|206065.8|205975.8|206061.4|205971.4|11
1737024290000|2025-01-16 10:44:50|206061.9|205971.9|206062.7|205972.7|206063.7|205973.7|206058.3|205968.3|14
1737024300000|2025-01-16 10:45:00|206063.6|205973.6|206061.6|205971.6|206063.6|205973.6|206061.6|205971.6|2
1737024310000|2025-01-16 10:45:10|206058.4|205968.4|206038.9|205948.9|206058.4|205968.4|206034.6|205944.6|23
1737024320000|2025-01-16 10:45:20|206038.7|205948.7|206038.5|205948.5|206040.8|205950.8|206035.8|205945.8|16
1737024330000|2025-01-16 10:45:30|206038.7|205948.7|206040.3|205950.3|206040.3|205950.3|206036.2|205946.2|9
1737024340000|2025-01-16 10:45:40|206039.4|205949.4|206037.8|205947.8|206039.4|205949.4|206037.8|205947.8|9
1737024350000|2025-01-16 10:45:50|206037.6|205947.6|206034.1|205944.1|206037.6|205947.6|206034.1|205944.1|7
1737024360000|2025-01-16 10:46:00|206034.2|205944.2|206034.4|205944.4|206034.6|205944.6|206034.2|205944.2|7
1737024370000|2025-01-16 10:46:10|206036.2|205946.2|206032.2|205942.2|206036.2|205946.2|206029.4|205939.4|17
1737024380000|2025-01-16 10:46:20|206030|205940|206031.6|205941.6|206031.6|205941.6|206029.3|205939.3|8
1737024390000|2025-01-16 10:46:30|206034.4|205944.4|206031.8|205941.8|206034.4|205944.4|206031|205941|9
1737024400000|2025-01-16 10:46:40|206031.6|205941.6|206031.8|205941.8|206033|205943|206031.4|205941.4|7
1737024410000|2025-01-16 10:46:50|206032.8|205942.8|205996.3|205906.3|206065.6|205975.6|205989|205899|20
1737024420000|2025-01-16 10:47:00|205995|205905|205992.7|205902.7|205996.3|205906.3|205992.5|205902.5|23
1737024430000|2025-01-16 10:47:10|205992.5|205902.5|205991.5|205901.5|205994.5|205904.5|205991.5|205901.5|12
1737024440000|2025-01-16 10:47:20|205991.3|205901.3|205989.6|205899.6|205994.6|205904.6|205988.2|205898.2|24
1737024450000|2025-01-16 10:47:30|205987.7|205897.7|205973|205883|205987.7|205897.7|205972.5|205882.5|8
1737024460000|2025-01-16 10:47:40|205972.8|205882.8|205982.8|205892.8|205982.8|205892.8|205972.8|205882.8|6
1737024470000|2025-01-16 10:47:50|205983.8|205893.8|206001.1|205911.1|206003.6|205913.6|205980.9|205890.9|14
1737024480000|2025-01-16 10:48:00|206003.3|205913.3|205998.9|205908.9|206007.7|205917.7|205995.9|205905.9|21
1737024490000|2025-01-16 10:48:10|205998.5|205908.5|205999.7|205909.7|206002.3|205912.3|205996.9|205906.9|20
1737024500000|2025-01-16 10:48:20|205999.5|205909.5|206006.2|205916.2|206011.2|205921.2|205997.4|205907.4|22
1737024510000|2025-01-16 10:48:30|206006|205916|206026|205936|206028|205938|206004.5|205914.5|24
1737024520000|2025-01-16 10:48:40|206027|205937|206023.2|205933.2|206027.4|205937.4|206022.9|205932.9|8
1737024530000|2025-01-16 10:48:50|206026.9|205936.9|206020.6|205930.6|206026.9|205936.9|206020.6|205930.6|8
1737024540000|2025-01-16 10:49:00|206021.2|205931.2|206017.3|205927.3|206028|205938|206015|205925|20
1737024550000|2025-01-16 10:49:10|206017.1|205927.1|206018|205928|206020.1|205930.1|206012.4|205922.4|16
1737024560000|2025-01-16 10:49:20|206017.8|205927.8|206020.2|205930.2|206026.4|205936.4|206015.4|205925.4|18
1737024570000|2025-01-16 10:49:30|206020|205930|206019.4|205929.4|206027.3|205937.3|206016.8|205926.8|18
1737024580000|2025-01-16 10:49:40|206019.6|205929.6|206019|205929|206021.5|205931.5|206018.8|205928.8|8
1737024590000|2025-01-16 10:49:50|206019.2|205929.2|206033.3|205943.3|206035.4|205945.4|206017.8|205927.8|17
1737024600000|2025-01-16 10:50:00|206037.1|205947.1|206030.1|205940.1|206037.1|205947.1|206026.7|205936.7|16
1737024610000|2025-01-16 10:50:10|206032.8|205942.8|205954.2|205864.2|206037|205947|205954.2|205864.2|21
1737024620000|2025-01-16 10:50:20|205966.4|205876.4|205986.1|205896.1|205993.8|205903.8|205966.4|205876.4|24
1737024630000|2025-01-16 10:50:30|205986|205896|205974.3|205884.3|205989.2|205899.2|205972.5|205882.5|14
1737024640000|2025-01-16 10:50:40|205972.6|205882.6|205968.2|205878.2|205974.3|205884.3|205968|205878|8
1737024650000|2025-01-16 10:50:50|205969.2|205879.2|205968.9|205878.9|205978.2|205888.2|205968.9|205878.9|15
1737024660000|2025-01-16 10:51:00|205969.9|205879.9|205969.2|205879.2|205971|205881|205968.9|205878.9|15
1737024670000|2025-01-16 10:51:10|205970.2|205880.2|205969.2|205879.2|205970.2|205880.2|205969.2|205879.2|8
1737024680000|2025-01-16 10:51:20|205970.2|205880.2|205973|205883|205974.2|205884.2|205969.3|205879.3|17
1737024690000|2025-01-16 10:51:30|205973.2|205883.2|205979.4|205889.4|205982.1|205892.1|205973.2|205883.2|10
1737024700000|2025-01-16 10:51:40|205979.2|205889.2|206006.5|205916.5|206006.9|205916.9|205979.2|205889.2|13
1737024710000|2025-01-16 10:51:50|206006.7|205916.7|206015|205925|206018.3|205928.3|206006.7|205916.7|10
1737024720000|2025-01-16 10:52:00|206014.8|205924.8|206017.6|205927.6|206020|205930|206013.8|205923.8|13
1737024730000|2025-01-16 10:52:10|206017.8|205927.8|206033.1|205943.1|206035.1|205945.1|206017.4|205927.4|11
1737024740000|2025-01-16 10:52:20|206033.3|205943.3|206033.3|205943.3|206033.7|205943.7|206032.1|205942.1|10
1737024750000|2025-01-16 10:52:30|206033.1|205943.1|206032.2|205942.2|206033.1|205943.1|206020.5|205930.5|11
1737024760000|2025-01-16 10:52:40|206032.4|205942.4|206031.8|205941.8|206032.4|205942.4|206031.8|205941.8|3
1737024770000|2025-01-16 10:52:50|206032.2|205942.2|206050.7|205960.7|206050.7|205960.7|206032.2|205942.2|13
1737024780000|2025-01-16 10:53:00|206050.3|205960.3|206051.7|205961.7|206051.7|205961.7|206049.7|205959.7|16
1737024790000|2025-01-16 10:53:10|206051.3|205961.3|206050.7|205960.7|206051.5|205961.5|206050.3|205960.3|14
1737024800000|2025-01-16 10:53:20|206050.9|205960.9|206040.3|205950.3|206051.1|205961.1|206038.1|205948.1|18
1737024810000|2025-01-16 10:53:30|206040.1|205950.1|206053.4|205963.4|206057.4|205967.4|206040.1|205950.1|13
1737024820000|2025-01-16 10:53:40|206053.2|205963.2|206059.4|205969.4|206060.7|205970.7|206053.2|205963.2|12
1737024840000|2025-01-16 10:54:00|206063.2|205973.2|206090.2|206000.2|206094.2|206004.2|206063.2|205973.2|18
1737024850000|2025-01-16 10:54:10|206091.1|206001.1|206089|205999|206095.6|206005.6|206088|205998|5
1737024870000|2025-01-16 10:54:30|206089.6|205999.6|206092.8|206002.8|206097.1|206007.1|206089.6|205999.6|6
1737024880000|2025-01-16 10:54:40|206096.7|206006.7|206096.6|206006.6|206097|206007|206092.3|206002.3|6
1737024890000|2025-01-16 10:54:50|206096.9|206006.9|206090.7|206000.7|206096.9|206006.9|206090.7|206000.7|3
1737024900000|2025-01-16 10:55:00|206096.3|206006.3|206095.1|206005.1|206097.8|206007.8|206093.1|206003.1|9
1737024910000|2025-01-16 10:55:10|206097.6|206007.6|206095.2|206005.2|206097.6|206007.6|206095.2|206005.2|2
1737024920000|2025-01-16 10:55:20|206097.9|206007.9|206095.4|206005.4|206097.9|206007.9|206095.4|206005.4|2
1737024930000|2025-01-16 10:55:30|206097.8|206007.8|206095.1|206005.1|206097.8|206007.8|206095.1|206005.1|2
1737024940000|2025-01-16 10:55:40|206092|206002|206094.9|206004.9|206094.9|206004.9|206092|206002|3
1737024950000|2025-01-16 10:55:50|206092|206002|206094.4|206004.4|206096.5|206006.5|206091.5|206001.5|9
1737024960000|2025-01-16 10:56:00|206092.2|206002.2|206096.7|206006.7|206096.7|206006.7|206091.5|206001.5|10
1737024970000|2025-01-16 10:56:10|206094.5|206004.5|206094.5|206004.5|206094.5|206004.5|206094.5|206004.5|1
1737024980000|2025-01-16 10:56:20|206097|206007|206095|206005|206097|206007|206095|206005|2
1737024990000|2025-01-16 10:56:30|206097.4|206007.4|206095|206005|206097.4|206007.4|206095|206005|2
1737025000000|2025-01-16 10:56:40|206097.2|206007.2|206094.3|206004.3|206097.2|206007.2|206092.2|206002.2|12
1737025010000|2025-01-16 10:56:50|206094.7|206004.7|206094.7|206004.7|206094.7|206004.7|206094.7|206004.7|1
1737025020000|2025-01-16 10:57:00|206099.3|206009.3|206095.8|206005.8|206099.3|206009.3|206095.8|206005.8|2
1737025030000|2025-01-16 10:57:10|206093.2|206003.2|206094.7|206004.7|206097.5|206007.5|206092.9|206002.9|9
1737025050000|2025-01-16 10:57:30|206097.3|206007.3|206094.6|206004.6|206097.3|206007.3|206094.6|206004.6|3
1737025060000|2025-01-16 10:57:40|206097.1|206007.1|206097.7|206007.7|206099.4|206009.4|206094.4|206004.4|11
1737025070000|2025-01-16 10:57:50|206095|206005|206093.8|206003.8|206098.7|206008.7|206093.8|206003.8|7
1737025080000|2025-01-16 10:58:00|206093.1|206003.1|206099.5|206009.5|206102|206012|206092.8|206002.8|9
1737025090000|2025-01-16 10:58:10|206098.5|206008.5|206099.1|206009.1|206099.3|206009.3|206098.5|206008.5|4
1737025100000|2025-01-16 10:58:20|206100.7|206010.7|206103.9|206013.9|206104.4|206014.4|206100.7|206010.7|4
1737025110000|2025-01-16 10:58:30|206106.2|206016.2|206121.3|206031.3|206125.2|206035.2|206106.2|206016.2|19
1737025120000|2025-01-16 10:58:40|206122.7|206032.7|206120.1|206030.1|206125.9|206035.9|206116.8|206026.8|12
1737025130000|2025-01-16 10:58:50|206122.2|206032.2|206123.9|206033.9|206124.8|206034.8|206118.8|206028.8|7
1737025140000|2025-01-16 10:59:00|206122.6|206032.6|206126.5|206036.5|206126.5|206036.5|206121.4|206031.4|8
1737025150000|2025-01-16 10:59:10|206122.9|206032.9|206126.3|206036.3|206135.9|206045.9|206120.2|206030.2|8
1737025160000|2025-01-16 10:59:20|206129.6|206039.6|206122.6|206032.6|206129.6|206039.6|206122.6|206032.6|2
1737025170000|2025-01-16 10:59:30|206122.2|206032.2|206122.2|206032.2|206122.2|206032.2|206122.2|206032.2|1
1737025180000|2025-01-16 10:59:40|206122.3|206032.3|206130.9|206040.9|206130.9|206040.9|206117.4|206027.4|11
1737025190000|2025-01-16 10:59:50|206131.3|206041.3|206121.4|206031.4|206133|206043|206121.4|206031.4|10
1737025200000|2025-01-16 11:00:00|206118.2|206028.2|206115.2|206025.2|206120.9|206030.9|206115.2|206025.2|4
1737025210000|2025-01-16 11:00:10|206097.2|206007.2|206077.4|205987.4|206097.2|206007.2|206072.4|205982.4|9
1737025220000|2025-01-16 11:00:20|206077.7|205987.7|206080.1|205990.1|206082.9|205992.9|206077.7|205987.7|6
1737025230000|2025-01-16 11:00:30|206077.2|205987.2|206084.9|205994.9|206086.3|205996.3|206066.7|205976.7|12
1737025240000|2025-01-16 11:00:40|206086.8|205996.8|206085.7|205995.7|206086.8|205996.8|206084.9|205994.9|5
1737025250000|2025-01-16 11:00:50|206085.3|205995.3|206084.8|205994.8|206085.4|205995.4|206083.2|205993.2|6
1737025260000|2025-01-16 11:01:00|206085.4|205995.4|206079.1|205989.1|206085.4|205995.4|206065.1|205975.1|17
1737025270000|2025-01-16 11:01:10|206078.9|205988.9|206088|205998|206090.3|206000.3|206078.7|205988.7|14
1737025280000|2025-01-16 11:01:20|206087.4|205997.4|206092|206002|206092|206002|206087.4|205997.4|9
1737025290000|2025-01-16 11:01:30|206090|206000|206093.6|206003.6|206097.2|206007.2|206089.2|205999.2|7
1737025300000|2025-01-16 11:01:40|206095.8|206005.8|206092.8|206002.8|206095.8|206005.8|206092.8|206002.8|2
1737025310000|2025-01-16 11:01:50|206093|206003|206093|206003|206093|206003|206093|206003|1
1737025320000|2025-01-16 11:02:00|206095.1|206005.1|206100.9|206010.9|206101.5|206011.5|206095.1|206005.1|5
1737025330000|2025-01-16 11:02:10|206104.4|206014.4|206165.4|206075.4|206167.9|206077.9|206104.4|206014.4|10
1737025340000|2025-01-16 11:02:20|206162.8|206072.8|206158.5|206068.5|206162.8|206072.8|206157.6|206067.6|7
1737025350000|2025-01-16 11:02:30|206160.4|206070.4|206158.7|206068.7|206163.7|206073.7|206158.7|206068.7|6
1737025360000|2025-01-16 11:02:40|206159.1|206069.1|206161.9|206071.9|206179.4|206089.4|206158.7|206068.7|20
1737025370000|2025-01-16 11:02:50|206161.7|206071.7|206195.6|206105.6|206203.1|206113.1|206161.7|206071.7|17
1737025380000|2025-01-16 11:03:00|206195.2|206105.2|206189.4|206099.4|206198.2|206108.2|206185.9|206095.9|13
1737025390000|2025-01-16 11:03:10|206189|206099|206185.9|206095.9|206189.7|206099.7|206179|206089|16
1737025400000|2025-01-16 11:03:20|206185.7|206095.7|206204.1|206114.1|206214.8|206124.8|206185.7|206095.7|21
1737025410000|2025-01-16 11:03:30|206205.3|206115.3|206218.7|206128.7|206219.8|206129.8|206205|206115|21
1737025420000|2025-01-16 11:03:40|206217.2|206127.2|206208.7|206118.7|206218.8|206128.8|206205|206115|24
1737025430000|2025-01-16 11:03:50|206208.5|206118.5|206217.4|206127.4|206218.7|206128.7|206208.5|206118.5|15
1737025440000|2025-01-16 11:04:00|206217.6|206127.6|206230.3|206140.3|206231.5|206141.5|206215.4|206125.4|31
1737025450000|2025-01-16 11:04:10|206230.5|206140.5|206232.4|206142.4|206236.7|206146.7|206228.9|206138.9|17
1737025460000|2025-01-16 11:04:20|206232.6|206142.6|206230|206140|206233.8|206143.8|206230|206140|15
1737025470000|2025-01-16 11:04:30|206229.9|206139.9|206227.9|206137.9|206235.2|206145.2|206227.8|206137.8|20
1737025480000|2025-01-16 11:04:40|206228.1|206138.1|206228.3|206138.3|206234.6|206144.6|206227.9|206137.9|21
1737025490000|2025-01-16 11:04:50|206228.1|206138.1|206233.7|206143.7|206233.8|206143.8|206227.9|206137.9|16
1737025500000|2025-01-16 11:05:00|206233.8|206143.8|206240.8|206150.8|206247.7|206157.7|206233.8|206143.8|16
1737025510000|2025-01-16 11:05:10|206240.6|206150.6|206231.1|206141.1|206240.6|206150.6|206229.9|206139.9|13
1737025520000|2025-01-16 11:05:20|206226.5|206136.5|206222.9|206132.9|206226.5|206136.5|206221.4|206131.4|10
1737025530000|2025-01-16 11:05:30|206222|206132|206209.7|206119.7|206222.9|206132.9|206209.7|206119.7|17
1737025540000|2025-01-16 11:05:40|206202.8|206112.8|206175.5|206085.5|206202.8|206112.8|206173.5|206083.5|7
1737025550000|2025-01-16 11:05:50|206179.1|206089.1|206175.3|206085.3|206179.1|206089.1|206175.3|206085.3|4
1737025570000|2025-01-16 11:06:10|206178|206088|206174.7|206084.7|206178|206088|206172.8|206082.8|4
1737025580000|2025-01-16 11:06:20|206177.6|206087.6|206151.7|206061.7|206186.5|206096.5|206151.7|206061.7|15
1737025590000|2025-01-16 11:06:30|206151.6|206061.6|206180.5|206090.5|206181.1|206091.1|206151.6|206061.6|15
1737025600000|2025-01-16 11:06:40|206180.4|206090.4|206180.1|206090.1|206188.2|206098.2|206179.2|206089.2|19
1737025610000|2025-01-16 11:06:50|206181.8|206091.8|206168.4|206078.4|206182.1|206092.1|206165.6|206075.6|20
1737025620000|2025-01-16 11:07:00|206168.3|206078.3|206162.5|206072.5|206168.7|206078.7|206162.4|206072.4|16
1737025630000|2025-01-16 11:07:10|206162.7|206072.7|206184.1|206094.1|206190.5|206100.5|206160.6|206070.6|18
1737025640000|2025-01-16 11:07:20|206187.8|206097.8|206187.8|206097.8|206187.9|206097.9|206185.8|206095.8|5
1737025650000|2025-01-16 11:07:30|206187.9|206097.9|206187.9|206097.9|206188|206098|206185.9|206095.9|9
1737025660000|2025-01-16 11:07:40|206185.4|206095.4|206187.7|206097.7|206187.9|206097.9|206182.5|206092.5|10
1737025670000|2025-01-16 11:07:50|206187.8|206097.8|206184.9|206094.9|206187.8|206097.8|206181.9|206091.9|8
1737025680000|2025-01-16 11:08:00|206185|206095|206185.9|206095.9|206189|206099|206185|206095|12
1737025690000|2025-01-16 11:08:10|206185.7|206095.7|206186|206096|206186|206096|206185.7|206095.7|3
1737025700000|2025-01-16 11:08:20|206186.2|206096.2|206187|206097|206189.7|206099.7|206186.2|206096.2|4
1737025710000|2025-01-16 11:08:30|206187.2|206097.2|206187.1|206097.1|206189.8|206099.8|206186.8|206096.8|9
1737025720000|2025-01-16 11:08:40|206186.8|206096.8|206186.3|206096.3|206186.8|206096.8|206182.5|206092.5|12
1737025730000|2025-01-16 11:08:50|206186.2|206096.2|206187.9|206097.9|206189.5|206099.5|206185.4|206095.4|7
1737025740000|2025-01-16 11:09:00|206191.9|206101.9|206180.8|206090.8|206191.9|206101.9|206180.7|206090.7|11
1737025750000|2025-01-16 11:09:10|206180.1|206090.1|206178.8|206088.8|206183.1|206093.1|206177.5|206087.5|12
1737025760000|2025-01-16 11:09:20|206178.6|206088.6|206180.5|206090.5|206180.8|206090.8|206178.6|206088.6|5
1737025770000|2025-01-16 11:09:30|206180.6|206090.6|206180.6|206090.6|206182.9|206092.9|206180.5|206090.5|5
1737025780000|2025-01-16 11:09:40|206180.5|206090.5|206187.2|206097.2|206187.4|206097.4|206180.5|206090.5|11
1737025790000|2025-01-16 11:09:50|206187|206097|206180.8|206090.8|206189.4|206099.4|206180.8|206090.8|15
1737025800000|2025-01-16 11:10:00|206181.2|206091.2|206178.1|206088.1|206183.3|206093.3|206178.1|206088.1|10
1737025810000|2025-01-16 11:10:10|206178.3|206088.3|206188.1|206098.1|206189.6|206099.6|206178.3|206088.3|18
1737025820000|2025-01-16 11:10:20|206188.2|206098.2|206188.8|206098.8|206195.9|206105.9|206183.8|206093.8|13
1737025830000|2025-01-16 11:10:30|206188.6|206098.6|206187.2|206097.2|206188.6|206098.6|206186.9|206096.9|10
1737025840000|2025-01-16 11:10:40|206184|206094|206187|206097|206187.4|206097.4|206184|206094|9
1737025850000|2025-01-16 11:10:50|206186.8|206096.8|206182.1|206092.1|206186.8|206096.8|206182.1|206092.1|3
1737025860000|2025-01-16 11:11:00|206181.9|206091.9|206182.1|206092.1|206182.1|206092.1|206181.9|206091.9|2
1737025870000|2025-01-16 11:11:10|206181.2|206091.2|206148.1|206058.1|206181.9|206091.9|206147.2|206057.2|17
1737025880000|2025-01-16 11:11:20|206148.4|206058.4|206140.4|206050.4|206149.1|206059.1|206139.4|206049.4|11
1737025890000|2025-01-16 11:11:30|206142.5|206052.5|206140.4|206050.4|206144.8|206054.8|206136.5|206046.5|15
1737025900000|2025-01-16 11:11:40|206140.1|206050.1|206142.4|206052.4|206142.6|206052.6|206126|206036|18
1737025910000|2025-01-16 11:11:50|206142.2|206052.2|206139.5|206049.5|206144.5|206054.5|206139.5|206049.5|17
1737025920000|2025-01-16 11:12:00|206140.3|206050.3|206138.2|206048.2|206147.3|206057.3|206138.2|206048.2|23
1737025930000|2025-01-16 11:12:10|206137.9|206047.9|206140.5|206050.5|206142.7|206052.7|206137.9|206047.9|27
1737025940000|2025-01-16 11:12:20|206140.7|206050.7|206148.2|206058.2|206151.1|206061.1|206140.4|206050.4|20
1737025950000|2025-01-16 11:12:30|206143|206053|206145.5|206055.5|206147.4|206057.4|206143|206053|23
1737025960000|2025-01-16 11:12:40|206145.6|206055.6|206134.1|206044.1|206145.8|206055.8|206134.1|206044.1|21
1737025970000|2025-01-16 11:12:50|206133.9|206043.9|206132|206042|206138.3|206048.3|206130|206040|22
1737025980000|2025-01-16 11:13:00|206130.5|206040.5|206130.9|206040.9|206130.9|206040.9|206129.2|206039.2|10
1737025990000|2025-01-16 11:13:10|206131.4|206041.4|206129.4|206039.4|206132.2|206042.2|206129.4|206039.4|6
1737026000000|2025-01-16 11:13:20|206128.4|206038.4|206136.1|206046.1|206136.1|206046.1|206128.4|206038.4|10
1737026010000|2025-01-16 11:13:30|206135.2|206045.2|206134.4|206044.4|206142.4|206052.4|206132.7|206042.7|22
1737026020000|2025-01-16 11:13:40|206134.2|206044.2|206153.3|206063.3|206159.8|206069.8|206134.2|206044.2|23
1737026030000|2025-01-16 11:13:50|206151.4|206061.4|206151.4|206061.4|206153.3|206063.3|206138.6|206048.6|16
1737026040000|2025-01-16 11:14:00|206149.7|206059.7|206138.5|206048.5|206149.7|206059.7|206136.6|206046.6|29
1737026050000|2025-01-16 11:14:10|206140.4|206050.4|206140.5|206050.5|206143|206053|206130.8|206040.8|16
1737026060000|2025-01-16 11:14:20|206132.3|206042.3|206133.2|206043.2|206133.7|206043.7|206132.2|206042.2|10
1737026070000|2025-01-16 11:14:30|206133.6|206043.6|206131.9|206041.9|206136.2|206046.2|206130.3|206040.3|16
1737026080000|2025-01-16 11:14:40|206130.3|206040.3|206128.2|206038.2|206130.3|206040.3|206128.2|206038.2|7
1737026090000|2025-01-16 11:14:50|206125.1|206035.1|206130.1|206040.1|206130.2|206040.2|206125.1|206035.1|6
1737026100000|2025-01-16 11:15:00|206130.4|206040.4|206141.3|206051.3|206144.1|206054.1|206130.4|206040.4|8
1737026110000|2025-01-16 11:15:10|206141.6|206051.6|206141.1|206051.1|206143.1|206053.1|206134.2|206044.2|24
1737026120000|2025-01-16 11:15:20|206142.1|206052.1|206141|206051|206142.1|206052.1|206141|206051|5
1737026130000|2025-01-16 11:15:30|206141.1|206051.1|206149.8|206059.8|206149.8|206059.8|206137.1|206047.1|8
1737026140000|2025-01-16 11:15:40|206147.1|206057.1|206134.6|206044.6|206147.1|206057.1|206134.6|206044.6|9
1737026150000|2025-01-16 11:15:50|206133.2|206043.2|206135.9|206045.9|206138.3|206048.3|206133.2|206043.2|12
1737026160000|2025-01-16 11:16:00|206136.3|206046.3|206137|206047|206141.5|206051.5|206131.9|206041.9|9
1737026170000|2025-01-16 11:16:10|206135.6|206045.6|206114.7|206024.7|206135.6|206045.6|206102.5|206012.5|19
1737026180000|2025-01-16 11:16:20|206111.7|206021.7|206120.1|206030.1|206123.3|206033.3|206111.7|206021.7|24
1737026190000|2025-01-16 11:16:30|206119.3|206029.3|206138.9|206048.9|206142.2|206052.2|206111.2|206021.2|26
1737026200000|2025-01-16 11:16:40|206137.8|206047.8|206137.7|206047.7|206141.6|206051.6|206130.4|206040.4|18
1737026210000|2025-01-16 11:16:50|206137.8|206047.8|206139.3|206049.3|206140.7|206050.7|206135.8|206045.8|13
1737026220000|2025-01-16 11:17:00|206144.3|206054.3|206133.2|206043.2|206145.4|206055.4|206132|206042|25
1737026230000|2025-01-16 11:17:10|206134.6|206044.6|206143.7|206053.7|206146.7|206056.7|206134.6|206044.6|22
1737026240000|2025-01-16 11:17:20|206146.3|206056.3|206158.4|206068.4|206161.3|206071.3|206143.7|206053.7|21
1737026250000|2025-01-16 11:17:30|206157.2|206067.2|206158.8|206068.8|206159.3|206069.3|206157|206067|8
1737026260000|2025-01-16 11:17:40|206157|206067|206101.6|206011.6|206166.2|206076.2|206101.6|206011.6|19
1737026270000|2025-01-16 11:17:50|206102.3|206012.3|206117.6|206027.6|206123.6|206033.6|206102.3|206012.3|24
1737026280000|2025-01-16 11:18:00|206115.5|206025.5|206113.4|206023.4|206120.2|206030.2|206113.4|206023.4|28
1737026290000|2025-01-16 11:18:10|206113|206023|206116.1|206026.1|206116.1|206026.1|206113|206023|5
1737026300000|2025-01-16 11:18:20|206126|206036|206117.9|206027.9|206137.4|206047.4|206116|206026|31
1737026310000|2025-01-16 11:18:30|206119.4|206029.4|206117.7|206027.7|206120.9|206030.9|206109|206019|20
1737026320000|2025-01-16 11:18:40|206122|206032|206132.7|206042.7|206133.7|206043.7|206118.3|206028.3|18
1737026330000|2025-01-16 11:18:50|206130.6|206040.6|206139.7|206049.7|206149.5|206059.5|206128.5|206038.5|26
1737026340000|2025-01-16 11:19:00|206141.5|206051.5|206143.8|206053.8|206150.6|206060.6|206140|206050|20
1737026350000|2025-01-16 11:19:10|206143|206053|206146.2|206056.2|206146.8|206056.8|206142.4|206052.4|15
1737026360000|2025-01-16 11:19:20|206142.1|206052.1|206108.7|206018.7|206142.5|206052.5|206105.5|206015.5|23
1737026370000|2025-01-16 11:19:30|206110.5|206020.5|206105.9|206015.9|206110.5|206020.5|206103.5|206013.5|29
1737026380000|2025-01-16 11:19:40|206103.8|206013.8|206107.5|206017.5|206108.2|206018.2|206103.8|206013.8|19
1737026390000|2025-01-16 11:19:50|206106.2|206016.2|206104.2|206014.2|206107.6|206017.6|206102.7|206012.7|16
1737026400000|2025-01-16 11:20:00|206104.7|206014.7|206096.2|206006.2|206104.7|206014.7|206094.2|206004.2|21
1737026410000|2025-01-16 11:20:10|206097.5|206007.5|206100.8|206010.8|206101.5|206011.5|206096.8|206006.8|18
1737026420000|2025-01-16 11:20:20|206099.5|206009.5|206095.2|206005.2|206099.5|206009.5|206090|206000|14
1737026430000|2025-01-16 11:20:30|206096.5|206006.5|206097.4|206007.4|206099.4|206009.4|206095.2|206005.2|8
1737026440000|2025-01-16 11:20:40|206098.5|206008.5|206105.4|206015.4|206106.3|206016.3|206092.7|206002.7|12
1737026450000|2025-01-16 11:20:50|206102.8|206012.8|206099|206009|206103.7|206013.7|206095.4|206005.4|12
1737026460000|2025-01-16 11:21:00|206098.4|206008.4|206099.9|206009.9|206099.9|206009.9|206096.4|206006.4|14
1737026470000|2025-01-16 11:21:10|206099.1|206009.1|206089.5|205999.5|206106.1|206016.1|206089.4|205999.4|20
1737026480000|2025-01-16 11:21:20|206088.7|205998.7|206095.5|206005.5|206098.7|206008.7|206088.7|205998.7|18
1737026490000|2025-01-16 11:21:30|206095.3|206005.3|206107|206017|206107|206017|206095.3|206005.3|11
1737026500000|2025-01-16 11:21:40|206106.6|206016.6|206101.8|206011.8|206106.6|206016.6|206101.5|206011.5|10
1737026510000|2025-01-16 11:21:50|206100.4|206010.4|206105.8|206015.8|206106.3|206016.3|206100.4|206010.4|24
1737026520000|2025-01-16 11:22:00|206105.9|206015.9|206110.1|206020.1|206110.1|206020.1|206105|206015|18
1737026530000|2025-01-16 11:22:10|206109.3|206019.3|206108.7|206018.7|206110.8|206020.8|206105.8|206015.8|18
1737026540000|2025-01-16 11:22:20|206108.4|206018.4|206108.3|206018.3|206109.3|206019.3|206108.3|206018.3|6
1737026550000|2025-01-16 11:22:30|206109.2|206019.2|206104.9|206014.9|206109.2|206019.2|206104.1|206014.1|8
1737026560000|2025-01-16 11:22:40|206107.5|206017.5|206094.8|206004.8|206107.5|206017.5|206089.9|205999.9|16
1737026570000|2025-01-16 11:22:50|206093.9|206003.9|206100.4|206010.4|206100.4|206010.4|206090.6|206000.6|10
1737026580000|2025-01-16 11:23:00|206099.1|206009.1|206112.4|206022.4|206113.6|206023.6|206095.4|206005.4|10
1737026590000|2025-01-16 11:23:10|206110.1|206020.1|206112.7|206022.7|206112.8|206022.8|206110.1|206020.1|3
1737026600000|2025-01-16 11:23:20|206113.6|206023.6|206113.6|206023.6|206113.7|206023.7|206112.1|206022.1|5
1737026620000|2025-01-16 11:23:40|206114.1|206024.1|206106.2|206016.2|206116.3|206026.3|206105.8|206015.8|10
1737026630000|2025-01-16 11:23:50|206106.4|206016.4|206105.1|206015.1|206106.4|206016.4|206105.1|206015.1|12
1737026640000|2025-01-16 11:24:00|206105.5|206015.5|206143.5|206053.5|206146|206056|206104.1|206014.1|20
1737026650000|2025-01-16 11:24:10|206142.4|206052.4|206241.5|206151.5|206241.5|206151.5|206142.4|206052.4|28
1737026660000|2025-01-16 11:24:20|206242.8|206152.8|206219.9|206129.9|206242.8|206152.8|206219.9|206129.9|11
1737026670000|2025-01-16 11:24:30|206220.1|206130.1|206220.2|206130.2|206223.7|206133.7|206220.1|206130.1|17
1737026680000|2025-01-16 11:24:40|206220.1|206130.1|206235.1|206145.1|206238.5|206148.5|206219.6|206129.6|23
1737026690000|2025-01-16 11:24:50|206234.8|206144.8|206229.6|206139.6|206234.8|206144.8|206229.6|206139.6|12
1737026700000|2025-01-16 11:25:00|206233.8|206143.8|206231|206141|206241.6|206151.6|206231|206141|17
1737026710000|2025-01-16 11:25:10|206231.7|206141.7|206258.8|206168.8|206278.7|206188.7|206231.7|206141.7|22
1737026720000|2025-01-16 11:25:20|206259|206169|206258.8|206168.8|206263|206173|206254.9|206164.9|19
1737026730000|2025-01-16 11:25:30|206258.9|206168.9|206274.6|206184.6|206276.5|206186.5|206258.9|206168.9|15
1737026740000|2025-01-16 11:25:40|206277.7|206187.7|206275.3|206185.3|206280.1|206190.1|206275.3|206185.3|6
1737026750000|2025-01-16 11:25:50|206275.2|206185.2|206296.1|206206.1|206313.7|206223.7|206274.4|206184.4|17
1737026760000|2025-01-16 11:26:00|206296.4|206206.4|206298.8|206208.8|206298.8|206208.8|206295.4|206205.4|10
1737026770000|2025-01-16 11:26:10|206299|206209|206291.7|206201.7|206299.4|206209.4|206291.7|206201.7|11
1737026780000|2025-01-16 11:26:20|206291.5|206201.5|206303.6|206213.6|206307.7|206217.7|206291.5|206201.5|14
1737026790000|2025-01-16 11:26:30|206302|206212|206299.9|206209.9|206302|206212|206299.9|206209.9|5
1737026800000|2025-01-16 11:26:40|206299.5|206209.5|206298.6|206208.6|206301.4|206211.4|206298.1|206208.1|11
1737026810000|2025-01-16 11:26:50|206299.2|206209.2|206298.9|206208.9|206300|206210|206298.7|206208.7|7
1737026820000|2025-01-16 11:27:00|206297.7|206207.7|206296.8|206206.8|206299.7|206209.7|206296.8|206206.8|14
1737026830000|2025-01-16 11:27:10|206296.7|206206.7|206297.9|206207.9|206300|206210|206293.3|206203.3|15
1737026840000|2025-01-16 11:27:20|206298.9|206208.9|206308.6|206218.6|206308.6|206218.6|206298.9|206208.9|5
1737026850000|2025-01-16 11:27:30|206308.2|206218.2|206305.2|206215.2|206308.2|206218.2|206302.1|206212.1|8
1737026860000|2025-01-16 11:27:40|206305|206215|206297.6|206207.6|206305|206215|206297.6|206207.6|15
1737026870000|2025-01-16 11:27:50|206297.4|206207.4|206303.4|206213.4|206306.7|206216.7|206297.3|206207.3|11
1737026880000|2025-01-16 11:28:00|206305.8|206215.8|206304.5|206214.5|206305.8|206215.8|206303.3|206213.3|18
1737026890000|2025-01-16 11:28:10|206304.7|206214.7|206303.8|206213.8|206305|206215|206303.4|206213.4|8
1737026900000|2025-01-16 11:28:20|206303.7|206213.7|206304.6|206214.6|206306.3|206216.3|206303|206213|10
1737026910000|2025-01-16 11:28:30|206307.5|206217.5|206308.9|206218.9|206308.9|206218.9|206305.9|206215.9|3
1737026920000|2025-01-16 11:28:40|206307.4|206217.4|206308.5|206218.5|206308.5|206218.5|206304.5|206214.5|12
1737026930000|2025-01-16 11:28:50|206308.2|206218.2|206307.7|206217.7|206308.7|206218.7|206305|206215|9
1737026940000|2025-01-16 11:29:00|206306.4|206216.4|206301.5|206211.5|206306.4|206216.4|206301.5|206211.5|12
1737026950000|2025-01-16 11:29:10|206301.6|206211.6|206299.2|206209.2|206301.6|206211.6|206299.2|206209.2|7
1737026960000|2025-01-16 11:29:20|206299.3|206209.3|206302.2|206212.2|206306.7|206216.7|206299.2|206209.2|10
1737026970000|2025-01-16 11:29:30|206301.3|206211.3|206301|206211|206301.3|206211.3|206300.9|206210.9|5
1737026980000|2025-01-16 11:29:40|206300.9|206210.9|206300.8|206210.8|206300.9|206210.9|206300.8|206210.8|2
1737026990000|2025-01-16 11:29:50|206301|206211|206301.1|206211.1|206305.2|206215.2|206301|206211|3
1737027000000|2025-01-16 11:30:00|206302.1|206212.1|206313|206223|206322.9|206232.9|206302.1|206212.1|7
1737027010000|2025-01-16 11:30:10|206311.4|206221.4|206309.9|206219.9|206312.9|206222.9|206309.9|206219.9|6
1737027020000|2025-01-16 11:30:20|206311.8|206221.8|206308.6|206218.6|206312.5|206222.5|206307.9|206217.9|10
1737027030000|2025-01-16 11:30:30|206307.5|206217.5|206312.2|206222.2|206314|206224|206305.1|206215.1|12
1737027040000|2025-01-16 11:30:40|206310.8|206220.8|206309|206219|206314.3|206224.3|206309|206219|8
1737027050000|2025-01-16 11:30:50|206307.8|206217.8|206311.2|206221.2|206311.2|206221.2|206305.1|206215.1|7
1737027060000|2025-01-16 11:31:00|206309.7|206219.7|206311.5|206221.5|206321.4|206231.4|206298.5|206208.5|12
1737027070000|2025-01-16 11:31:10|206310.1|206220.1|206306.4|206216.4|206310.1|206220.1|206303.8|206213.8|11
1737027080000|2025-01-16 11:31:20|206307.6|206217.6|206303.7|206213.7|206307.6|206217.6|206301.1|206211.1|10
1737027090000|2025-01-16 11:31:30|206305.6|206215.6|206314|206224|206314|206224|206280.8|206190.8|10
1737027100000|2025-01-16 11:31:40|206316|206226|206316.8|206226.8|206318.6|206228.6|206314.9|206224.9|6
1737027110000|2025-01-16 11:31:50|206317.4|206227.4|206316|206226|206317.4|206227.4|206316|206226|4
1737027130000|2025-01-16 11:32:10|206316.2|206226.2|206316.1|206226.1|206316.2|206226.2|206316.1|206226.1|2
1737027140000|2025-01-16 11:32:20|206321.1|206231.1|206311.8|206221.8|206326.1|206236.1|206309.7|206219.7|13
1737027150000|2025-01-16 11:32:30|206312.2|206222.2|206313|206223|206314.5|206224.5|206311.8|206221.8|4
1737027160000|2025-01-16 11:32:40|206314.7|206224.7|206316.6|206226.6|206316.6|206226.6|206314.7|206224.7|3
1737027170000|2025-01-16 11:32:50|206316.3|206226.3|206315.6|206225.6|206316.3|206226.3|206314.8|206224.8|6
1737027190000|2025-01-16 11:33:10|206315.5|206225.5|206315.5|206225.5|206315.5|206225.5|206315.5|206225.5|1
1737027200000|2025-01-16 11:33:20|206311.3|206221.3|206313.4|206223.4|206313.4|206223.4|206311.3|206221.3|2
1737027210000|2025-01-16 11:33:30|206313.1|206223.1|206315.5|206225.5|206315.5|206225.5|206313.1|206223.1|4
1737027220000|2025-01-16 11:33:40|206314.9|206224.9|206315.1|206225.1|206315.5|206225.5|206314.9|206224.9|4
1737027230000|2025-01-16 11:33:50|206315.4|206225.4|206315.4|206225.4|206315.4|206225.4|206315.4|206225.4|1
1737027240000|2025-01-16 11:34:00|206315.1|206225.1|206313.8|206223.8|206315.1|206225.1|206313.8|206223.8|4
1737027250000|2025-01-16 11:34:10|206311|206221|206315|206225|206315|206225|206311|206221|6
1737027260000|2025-01-16 11:34:20|206313.9|206223.9|206312.3|206222.3|206314.2|206224.2|206309.6|206219.6|9
1737027270000|2025-01-16 11:34:30|206312.5|206222.5|206246.4|206156.4|206315.7|206225.7|206245.4|206155.4|10
1737027280000|2025-01-16 11:34:40|206261.5|206171.5|206230.8|206140.8|206267.8|206177.8|206230.8|206140.8|14
1737027290000|2025-01-16 11:34:50|206227.9|206137.9|206227.6|206137.6|206229.5|206139.5|206225.3|206135.3|12
1737027300000|2025-01-16 11:35:00|206227.2|206137.2|206198|206108|206227.2|206137.2|206194.8|206104.8|14
1737027310000|2025-01-16 11:35:10|206198.3|206108.3|206198.2|206108.2|206198.3|206108.3|206198|206108|3
1737027320000|2025-01-16 11:35:20|206197.8|206107.8|206198.6|206108.6|206200|206110|206197.8|206107.8|7
1737027330000|2025-01-16 11:35:30|206198.2|206108.2|206205.4|206115.4|206206.7|206116.7|206196.3|206106.3|10
1737027340000|2025-01-16 11:35:40|206207.4|206117.4|206213.7|206123.7|206215.1|206125.1|206207.4|206117.4|10
1737027350000|2025-01-16 11:35:50|206214.5|206124.5|206191.5|206101.5|206214.5|206124.5|206191.5|206101.5|12
1737027360000|2025-01-16 11:36:00|206191.2|206101.2|206220|206130|206220|206130|206189.4|206099.4|11
1737027370000|2025-01-16 11:36:10|206219.1|206129.1|206221.3|206131.3|206221.7|206131.7|206216.2|206126.2|7
1737027380000|2025-01-16 11:36:20|206221.9|206131.9|206221.9|206131.9|206221.9|206131.9|206221.9|206131.9|1
1737027390000|2025-01-16 11:36:30|206223.3|206133.3|206201.4|206111.4|206223.3|206133.3|206200.6|206110.6|20
1737027400000|2025-01-16 11:36:40|206201.6|206111.6|206195.8|206105.8|206201.6|206111.6|206195.8|206105.8|5
1737027410000|2025-01-16 11:36:50|206195.1|206105.1|206196.2|206106.2|206197.2|206107.2|206195.1|206105.1|8
1737027420000|2025-01-16 11:37:00|206195.3|206105.3|206194.7|206104.7|206196.2|206106.2|206194.7|206104.7|12
1737027430000|2025-01-16 11:37:10|206195|206105|206194.4|206104.4|206195|206105|206193.2|206103.2|4
1737027440000|2025-01-16 11:37:20|206196|206106|206200.4|206110.4|206200.4|206110.4|206196|206106|10
1737027450000|2025-01-16 11:37:30|206200.6|206110.6|206203.3|206113.3|206203.3|206113.3|206200.6|206110.6|5
1737027460000|2025-01-16 11:37:40|206201.4|206111.4|206196.4|206106.4|206201.4|206111.4|206196.4|206106.4|7
1737027470000|2025-01-16 11:37:50|206196.2|206106.2|206200.9|206110.9|206200.9|206110.9|206196.2|206106.2|5
1737027480000|2025-01-16 11:38:00|206201|206111|206201.5|206111.5|206201.6|206111.6|206201|206111|3
1737027490000|2025-01-16 11:38:10|206201.3|206111.3|206200.5|206110.5|206201.3|206111.3|206200.5|206110.5|3
1737027500000|2025-01-16 11:38:20|206198.4|206108.4|206196.4|206106.4|206198.4|206108.4|206195.5|206105.5|6
1737027510000|2025-01-16 11:38:30|206197.2|206107.2|206203|206113|206203|206113|206197.2|206107.2|3
1737027520000|2025-01-16 11:38:40|206202.4|206112.4|206202.4|206112.4|206202.4|206112.4|206202.4|206112.4|1
1737027530000|2025-01-16 11:38:50|206202.6|206112.6|206202.6|206112.6|206202.6|206112.6|206202.6|206112.6|1
1737027540000|2025-01-16 11:39:00|206204.5|206114.5|206189.4|206099.4|206212.8|206122.8|206188.4|206098.4|13
1737027550000|2025-01-16 11:39:10|206189.5|206099.5|206190.4|206100.4|206194.9|206104.9|206189.5|206099.5|9
1737027560000|2025-01-16 11:39:20|206189.6|206099.6|206184.2|206094.2|206189.6|206099.6|206184.2|206094.2|7
1737027570000|2025-01-16 11:39:30|206185.2|206095.2|206183|206093|206185.2|206095.2|206181.6|206091.6|5
1737027580000|2025-01-16 11:39:40|206182.5|206092.5|206182|206092|206184.3|206094.3|206181.7|206091.7|6
1737027590000|2025-01-16 11:39:50|206184|206094|206197.7|206107.7|206197.7|206107.7|206184|206094|12
1737027600000|2025-01-16 11:40:00|206196.5|206106.5|206190.3|206100.3|206212.4|206122.4|206190.3|206100.3|11
1737027610000|2025-01-16 11:40:10|206192.1|206102.1|206133.5|206043.5|206192.1|206102.1|206129.9|206039.9|11
1737027620000|2025-01-16 11:40:20|206136.6|206046.6|206099.1|206009.1|206136.6|206046.6|206095|206005|23
1737027630000|2025-01-16 11:40:30|206099.3|206009.3|206120.9|206030.9|206120.9|206030.9|206098.9|206008.9|5
1737027640000|2025-01-16 11:40:40|206119.3|206029.3|206139.4|206049.4|206139.5|206049.5|206118.8|206028.8|16
1737027650000|2025-01-16 11:40:50|206138.1|206048.1|206136.1|206046.1|206138.1|206048.1|206135.3|206045.3|4
1737027660000|2025-01-16 11:41:00|206137.9|206047.9|206162.4|206072.4|206163.8|206073.8|206135.6|206045.6|11
1737027670000|2025-01-16 11:41:10|206162.6|206072.6|206157.6|206067.6|206163.7|206073.7|206157.6|206067.6|8
1737027680000|2025-01-16 11:41:20|206157.4|206067.4|206154.1|206064.1|206160.1|206070.1|206154.1|206064.1|9
1737027690000|2025-01-16 11:41:30|206154.7|206064.7|206167.4|206077.4|206167.4|206077.4|206154.7|206064.7|13
1737027700000|2025-01-16 11:41:40|206167.2|206077.2|206166.6|206076.6|206167.4|206077.4|206166.6|206076.6|6
1737027710000|2025-01-16 11:41:50|206166|206076|206166.4|206076.4|206167|206077|206166|206076|5
1737027720000|2025-01-16 11:42:00|206167.4|206077.4|206181.7|206091.7|206182.9|206092.9|206167.4|206077.4|6
1737027730000|2025-01-16 11:42:10|206181.9|206091.9|206181.8|206091.8|206183|206093|206180.3|206090.3|8
1737027740000|2025-01-16 11:42:20|206180.8|206090.8|206178.4|206088.4|206181.8|206091.8|206176.2|206086.2|12
1737027750000|2025-01-16 11:42:30|206176.9|206086.9|206176.3|206086.3|206176.9|206086.9|206175.9|206085.9|3
1737027760000|2025-01-16 11:42:40|206177.3|206087.3|206173.2|206083.2|206177.3|206087.3|206173.2|206083.2|2
1737027770000|2025-01-16 11:42:50|206174.8|206084.8|206175.2|206085.2|206177.8|206087.8|206174.8|206084.8|3
1737027780000|2025-01-16 11:43:00|206177.5|206087.5|206175.5|206085.5|206179.8|206089.8|206175.5|206085.5|6
1737027790000|2025-01-16 11:43:10|206177.7|206087.7|206176.8|206086.8|206177.7|206087.7|206173.8|206083.8|3
1737027800000|2025-01-16 11:43:20|206175.2|206085.2|206176.8|206086.8|206177.1|206087.1|206175.2|206085.2|4
1737027810000|2025-01-16 11:43:30|206174.1|206084.1|206177|206087|206179.9|206089.9|206171.3|206081.3|6
1737027820000|2025-01-16 11:43:40|206176|206086|206177.3|206087.3|206179.2|206089.2|206176|206086|3
1737027830000|2025-01-16 11:43:50|206174.5|206084.5|206157.7|206067.7|206174.5|206084.5|206157.7|206067.7|4
1737027840000|2025-01-16 11:44:00|206157|206067|206181.6|206091.6|206182.1|206092.1|206157|206067|8
1737027850000|2025-01-16 11:44:10|206179.6|206089.6|206179.8|206089.8|206181.9|206091.9|206178.6|206088.6|11
1737027860000|2025-01-16 11:44:20|206177.9|206087.9|206179.6|206089.6|206182.2|206092.2|206173.1|206083.1|10
1737027870000|2025-01-16 11:44:30|206179.5|206089.5|206168.4|206078.4|206179.5|206089.5|206168.4|206078.4|11
1737027880000|2025-01-16 11:44:40|206170.1|206080.1|206149.6|206059.6|206175.1|206085.1|206149.6|206059.6|10
1737027890000|2025-01-16 11:44:50|206148.6|206058.6|206154|206064|206156.6|206066.6|206142.9|206052.9|10
1737027900000|2025-01-16 11:45:00|206153.8|206063.8|206152.5|206062.5|206153.8|206063.8|206152.5|206062.5|8
1737027910000|2025-01-16 11:45:10|206150.5|206060.5|206150.5|206060.5|206150.5|206060.5|206150.5|206060.5|1
1737027920000|2025-01-16 11:45:20|206150.7|206060.7|206150.7|206060.7|206153.1|206063.1|206148.2|206058.2|5
1737027930000|2025-01-16 11:45:30|206150.9|206060.9|206150.7|206060.7|206150.9|206060.9|206150.1|206060.1|8
1737027940000|2025-01-16 11:45:40|206150.8|206060.8|206150.8|206060.8|206150.8|206060.8|206150.7|206060.7|3
1737027950000|2025-01-16 11:45:50|206154.9|206064.9|206148.8|206058.8|206154.9|206064.9|206148.8|206058.8|8
1737027960000|2025-01-16 11:46:00|206152.4|206062.4|206154.3|206064.3|206154.7|206064.7|206152|206062|13
1737027970000|2025-01-16 11:46:10|206154|206064|206151.4|206061.4|206154|206064|206148.9|206058.9|12
1737027980000|2025-01-16 11:46:20|206150|206060|206152.6|206062.6|206152.6|206062.6|206150|206060|8
1737027990000|2025-01-16 11:46:30|206152.8|206062.8|206155.6|206065.6|206156|206066|206152.8|206062.8|9
1737028000000|2025-01-16 11:46:40|206155.2|206065.2|206155.3|206065.3|206155.7|206065.7|206153.6|206063.6|10
1737028010000|2025-01-16 11:46:50|206155.1|206065.1|206149|206059|206155.1|206065.1|206149|206059|7
1737028020000|2025-01-16 11:47:00|206147.6|206057.6|206155.9|206065.9|206156.5|206066.5|206147.6|206057.6|7
1737028030000|2025-01-16 11:47:10|206155.5|206065.5|206155.9|206065.9|206155.9|206065.9|206155.5|206065.5|2
1737028040000|2025-01-16 11:47:20|206154.9|206064.9|206144.2|206054.2|206154.9|206064.9|206141.2|206051.2|11
1737028050000|2025-01-16 11:47:30|206145.4|206055.4|206140.7|206050.7|206145.4|206055.4|206140.7|206050.7|10
1737028060000|2025-01-16 11:47:40|206141|206051|206099.9|206009.9|206141|206051|206097.5|206007.5|8
1737028070000|2025-01-16 11:47:50|206099.1|206009.1|206094.2|206004.2|206102.1|206012.1|206094.1|206004.1|17
1737028080000|2025-01-16 11:48:00|206093.4|206003.4|206089.9|205999.9|206094.2|206004.2|206089.9|205999.9|17
1737028090000|2025-01-16 11:48:10|206092.1|206002.1|206092.1|206002.1|206092.1|206002.1|206092.1|206002.1|1
1737028100000|2025-01-16 11:48:20|206092.9|206002.9|206092.5|206002.5|206100|206010|206092.4|206002.4|8
1737028110000|2025-01-16 11:48:30|206092.7|206002.7|206092.7|206002.7|206092.7|206002.7|206092.7|206002.7|1
1737028120000|2025-01-16 11:48:40|206094.7|206004.7|206093.3|206003.3|206095|206005|206092.7|206002.7|8
1737028130000|2025-01-16 11:48:50|206096.6|206006.6|206093.4|206003.4|206096.6|206006.6|206092.8|206002.8|9
1737028140000|2025-01-16 11:49:00|206092.6|206002.6|206092.6|206002.6|206092.6|206002.6|206092.6|206002.6|1
1737028160000|2025-01-16 11:49:20|206097.2|206007.2|206098.1|206008.1|206103|206013|206097.2|206007.2|3
1737028170000|2025-01-16 11:49:30|206098.5|206008.5|206105.1|206015.1|206105.1|206015.1|206098.5|206008.5|5
1737028180000|2025-01-16 11:49:40|206104.9|206014.9|206109.1|206019.1|206109.1|206019.1|206104.9|206014.9|3
1737028190000|2025-01-16 11:49:50|206110.9|206020.9|206133|206043|206133|206043|206110.9|206020.9|7
1737028210000|2025-01-16 11:50:10|206133.2|206043.2|206133.2|206043.2|206133.2|206043.2|206133.2|206043.2|1
1737028220000|2025-01-16 11:50:20|206136.6|206046.6|206137.6|206047.6|206145.4|206055.4|206136.6|206046.6|9
1737028230000|2025-01-16 11:50:30|206139.8|206049.8|206118.4|206028.4|206139.8|206049.8|206118.4|206028.4|11
1737028240000|2025-01-16 11:50:40|206118.1|206028.1|206124.4|206034.4|206126.7|206036.7|206117.5|206027.5|11
1737028250000|2025-01-16 11:50:50|206128.1|206038.1|206122|206032|206128.1|206038.1|206122|206032|2
1737028260000|2025-01-16 11:51:00|206121|206031|206141.9|206051.9|206142.7|206052.7|206121|206031|7
1737028270000|2025-01-16 11:51:10|206140.2|206050.2|206125|206035|206140.2|206050.2|206118.9|206028.9|11
1737028280000|2025-01-16 11:51:20|206124.8|206034.8|206118.5|206028.5|206124.8|206034.8|206118.5|206028.5|5
1737028290000|2025-01-16 11:51:30|206118.1|206028.1|206109.3|206019.3|206118.1|206028.1|206106.8|206016.8|11
1737028300000|2025-01-16 11:51:40|206106|206016|206099.8|206009.8|206106|206016|206093.8|206003.8|12
1737028310000|2025-01-16 11:51:50|206101.4|206011.4|206101.1|206011.1|206105.5|206015.5|206101|206011|10
1737028320000|2025-01-16 11:52:00|206100.3|206010.3|206102.5|206012.5|206103.3|206013.3|206100.3|206010.3|5
1737028330000|2025-01-16 11:52:10|206103.3|206013.3|206103.2|206013.2|206103.3|206013.3|206099.4|206009.4|5
1737028340000|2025-01-16 11:52:20|206103.6|206013.6|206101.8|206011.8|206103.6|206013.6|206101.8|206011.8|2
1737028350000|2025-01-16 11:52:30|206101.6|206011.6|206102|206012|206102|206012|206101.6|206011.6|2
1737028360000|2025-01-16 11:52:40|206099.8|206009.8|206098.2|206008.2|206102.4|206012.4|206097.3|206007.3|14
1737028370000|2025-01-16 11:52:50|206099.2|206009.2|206096.8|206006.8|206101|206011|206096.7|206006.7|12
1737028380000|2025-01-16 11:53:00|206095.8|206005.8|206096.8|206006.8|206097.8|206007.8|206095.8|206005.8|4
1737028390000|2025-01-16 11:53:10|206095.8|206005.8|206094.6|206004.6|206096|206006|206094.6|206004.6|3
1737028400000|2025-01-16 11:53:20|206094|206004|206094|206004|206098.7|206008.7|206094|206004|3
1737028410000|2025-01-16 11:53:30|206093.3|206003.3|206092.8|206002.8|206095.8|206005.8|206092.8|206002.8|3
1737028430000|2025-01-16 11:53:50|206092.9|206002.9|206092.9|206002.9|206092.9|206002.9|206092.9|206002.9|1
1737028440000|2025-01-16 11:54:00|206091.7|206001.7|206091.7|206001.7|206091.7|206001.7|206091.7|206001.7|1
1737028450000|2025-01-16 11:54:10|206092.3|206002.3|206092.3|206002.3|206092.3|206002.3|206092.3|206002.3|1
1737028460000|2025-01-16 11:54:20|206092.7|206002.7|206092.7|206002.7|206092.7|206002.7|206092.7|206002.7|1
1737028470000|2025-01-16 11:54:30|206092.3|206002.3|206092.3|206002.3|206092.3|206002.3|206092.3|206002.3|1
1737028480000|2025-01-16 11:54:40|206092.6|206002.6|206092.6|206002.6|206092.6|206002.6|206092.6|206002.6|1
1737028490000|2025-01-16 11:54:50|206092.2|206002.2|206021.5|205931.5|206092.2|206002.2|206012.7|205922.7|15
1737028500000|2025-01-16 11:55:00|206020.3|205930.3|206010.6|205920.6|206020.3|205930.3|206007.7|205917.7|14
1737028510000|2025-01-16 11:55:10|206010.5|205920.5|206010.1|205920.1|206010.5|205920.5|206010|205920|4
1737028520000|2025-01-16 11:55:20|206010.3|205920.3|205988.5|205898.5|206010.3|205920.3|205981.5|205891.5|8
1737028530000|2025-01-16 11:55:30|205987.5|205897.5|205972.8|205882.8|205987.8|205897.8|205972.8|205882.8|6
1737028540000|2025-01-16 11:55:40|205971.6|205881.6|205960.6|205870.6|205971.6|205881.6|205960.4|205870.4|9
1737028550000|2025-01-16 11:55:50|205959.5|205869.5|205959.5|205869.5|205959.5|205869.5|205959.3|205869.3|3
1737028560000|2025-01-16 11:56:00|205960.3|205870.3|205967.2|205877.2|205967.2|205877.2|205960.3|205870.3|4
1737028580000|2025-01-16 11:56:20|205972.4|205882.4|205963.8|205873.8|205972.4|205882.4|205963.8|205873.8|3
1737028590000|2025-01-16 11:56:30|205960.4|205870.4|206001.3|205911.3|206002.5|205912.5|205960.4|205870.4|13
1737028600000|2025-01-16 11:56:40|206002.6|205912.6|206003.3|205913.3|206003.5|205913.5|205998.8|205908.8|11
1737028610000|2025-01-16 11:56:50|206003.5|205913.5|206002.3|205912.3|206003.5|205913.5|206002.3|205912.3|2
1737028620000|2025-01-16 11:57:00|206003.5|205913.5|206002.3|205912.3|206003.5|205913.5|206002.3|205912.3|6
1737028630000|2025-01-16 11:57:10|206003.5|205913.5|206004.8|205914.8|206006.4|205916.4|205998.9|205908.9|16
1737028640000|2025-01-16 11:57:20|206003.5|205913.5|206003.3|205913.3|206004.8|205914.8|206003|205913|9
1737028650000|2025-01-16 11:57:30|206004.5|205914.5|206003.6|205913.6|206007.4|205917.4|206002.6|205912.6|7
1737028660000|2025-01-16 11:57:40|206002.9|205912.9|206003.2|205913.2|206003.2|205913.2|206002.9|205912.9|3
1737028670000|2025-01-16 11:57:50|206003.4|205913.4|205996.6|205906.6|206005.5|205915.5|205994.5|205904.5|18
1737028680000|2025-01-16 11:58:00|205995.8|205905.8|206007.7|205917.7|206010.2|205920.2|205995.8|205905.8|12
1737028690000|2025-01-16 11:58:10|206007.3|205917.3|206006.5|205916.5|206007.3|205917.3|206006.5|205916.5|4
1737028700000|2025-01-16 11:58:20|206006.3|205916.3|206008|205918|206008|205918|206005.4|205915.4|5
1737028710000|2025-01-16 11:58:30|206009.7|205919.7|206005.4|205915.4|206013.1|205923.1|206005.3|205915.3|10
1737028720000|2025-01-16 11:58:40|206011.1|205921.1|206005.4|205915.4|206011.1|205921.1|206005.4|205915.4|2
1737028730000|2025-01-16 11:58:50|206006.4|205916.4|205986.5|205896.5|206014.7|205924.7|205986.5|205896.5|17
1737028740000|2025-01-16 11:59:00|205987.9|205897.9|206020.3|205930.3|206020.3|205930.3|205987.9|205897.9|20
1737028750000|2025-01-16 11:59:10|206016.2|205966.2|206015.1|205965.1|206037.4|205966.2|206012.3|205942.3|16
1737028760000|2025-01-16 11:59:20|206014.1|205964.1|206082.3|205992.3|206082.8|205992.8|206012.6|205962.6|18
1737028770000|2025-01-16 11:59:30|206080.7|205990.7|206072.6|205982.6|206083.5|205993.5|206072|205982|21
1737028780000|2025-01-16 11:59:40|206072.9|205982.9|206059.2|205969.2|206072.9|205982.9|206004|205954|29
1737028790000|2025-01-16 11:59:50|206058.5|205968.5|206069.6|205979.6|206070.3|205980.3|206058.5|205968.5|20
1737028800000|2025-01-16 12:00:00|206069.9|205979.9|206070.7|205980.7|206072.4|205982.4|206057.4|205967.4|32
1737028810000|2025-01-16 12:00:10|206069.4|205979.4|205999.8|205949.8|206092|206002|205999.8|205949.8|30
1737028820000|2025-01-16 12:00:20|205997.8|205947.8|206017.2|205927.2|206019.3|205954.8|205997.8|205927.2|20
1737028830000|2025-01-16 12:00:30|206018.8|205928.8|206017.3|205927.3|206018.8|205928.8|206017.3|205927.3|2
1737028840000|2025-01-16 12:00:40|206020.4|205930.4|206019.5|205929.5|206025.7|205935.7|206017.3|205927.3|19
1737028850000|2025-01-16 12:00:50|206020.6|205930.6|206009.6|205919.6|206020.6|205930.6|206008.3|205918.3|22
1737028860000|2025-01-16 12:01:00|206008.5|205918.5|206006.9|205916.9|206009|205919|206006.5|205916.5|21
1737028870000|2025-01-16 12:01:10|206007.6|205917.6|206005.4|205915.4|206009.4|205919.4|206005.4|205915.4|20
1737028880000|2025-01-16 12:01:20|206006|205916|206004.9|205914.9|206009.1|205919.1|206004.6|205914.6|15
1737028890000|2025-01-16 12:01:30|206004|205914|205966|205876|206008.2|205918.2|205945|205874.8|13
1737028900000|2025-01-16 12:01:40|205966.9|205876.9|206009.1|205919.1|206009.1|205919.1|205966.9|205876.9|13
1737028910000|2025-01-16 12:01:50|206010.1|205920.1|206010.3|205920.3|206010.3|205920.3|206010.1|205920.1|2
1737028920000|2025-01-16 12:02:00|206011.5|205921.5|206012.5|205922.5|206013.3|205923.3|206010.3|205920.3|15
1737028930000|2025-01-16 12:02:10|206012.1|205922.1|206011.5|205921.5|206013.5|205923.5|206011.3|205921.3|9
1737028940000|2025-01-16 12:02:20|206010.9|205920.9|206010.7|205920.7|206011.2|205921.2|206010.7|205920.7|4
1737028950000|2025-01-16 12:02:30|206010.1|205920.1|206010.1|205920.1|206010.1|205920.1|206010.1|205920.1|1
1737028960000|2025-01-16 12:02:40|206013.6|205923.6|206013.6|205923.6|206021.6|205931.6|206013.6|205923.6|3
1737028970000|2025-01-16 12:02:50|206013.4|205923.4|206050.7|205960.7|206056.9|205966.9|206013.4|205923.4|12
1737028980000|2025-01-16 12:03:00|206050.9|205960.9|206002.9|205912.9|206051.3|205961.3|206002.1|205912.1|12
1737028990000|2025-01-16 12:03:10|206000.7|205910.7|206005.1|205915.1|206005.5|205915.5|205992.4|205902.4|22
1737029000000|2025-01-16 12:03:20|206005.9|205915.9|206006|205916|206011.6|205921.6|206004.7|205914.7|17
1737029010000|2025-01-16 12:03:30|206007.1|205917.1|206010.4|205920.4|206013.4|205923.4|206001.2|205911.2|22
1737029020000|2025-01-16 12:03:40|206008.9|205918.9|206002.5|205912.5|206008.9|205918.9|206002.1|205912.1|18
1737029030000|2025-01-16 12:03:50|206004.4|205914.4|205968.2|205878.2|206004.4|205914.4|205967.7|205877.7|21
1737029040000|2025-01-16 12:04:00|205967.7|205877.7|205960.5|205870.5|205967.7|205877.7|205958.5|205868.5|20
1737029050000|2025-01-16 12:04:10|205959.3|205869.3|205961.3|205871.3|205964|205874|205959.3|205869.3|12
1737029060000|2025-01-16 12:04:20|205959.2|205869.2|205960.8|205870.8|205962.2|205872.2|205956.8|205866.8|20
1737029070000|2025-01-16 12:04:30|205959.6|205869.6|205958.5|205868.5|205960.9|205870.9|205957|205867|7
1737029080000|2025-01-16 12:04:40|205958.4|205868.4|206019.7|205929.7|206021.8|205931.8|205955|205865|22
1737029090000|2025-01-16 12:04:50|206016.8|205926.8|206014|205924|206017|205927|206009.6|205919.6|19
1737029100000|2025-01-16 12:05:00|206016.8|205926.8|206051.5|205961.5|206053.7|205963.7|206014.3|205924.3|24
1737029110000|2025-01-16 12:05:10|206051.3|205961.3|206051.2|205961.2|206052|205962|206049.8|205959.8|14
1737029120000|2025-01-16 12:05:20|206050.1|205960.1|206007.3|205917.3|206050.1|205960.1|206000.2|205910.2|18
1737029130000|2025-01-16 12:05:30|206007|205917|205992.7|205902.7|206007|205917|205992.7|205902.7|24
1737029140000|2025-01-16 12:05:40|205990.1|205900.1|205945|205855|205991.6|205901.6|205918.6|205849.1|17
1737029150000|2025-01-16 12:05:50|205944.9|205854.9|205929.4|205839.4|205944.9|205854.9|205929|205839|14
1737029160000|2025-01-16 12:06:00|205929.7|205839.7|205928.7|205838.7|205931.2|205841.2|205928.1|205838.1|14
1737029170000|2025-01-16 12:06:10|205928.6|205838.6|205927.3|205837.3|205935.1|205845.1|205927.1|205837.1|22
1737029180000|2025-01-16 12:06:20|205954.4|205864.4|205966.5|205876.5|205966.5|205876.5|205942.1|205852.1|16
1737029190000|2025-01-16 12:06:30|205964.8|205874.8|205994.5|205904.5|205995.1|205905.1|205964.8|205874.8|26
1737029200000|2025-01-16 12:06:40|205994|205904|205985.5|205895.5|205998.5|205908.5|205985.5|205895.5|29
1737029210000|2025-01-16 12:06:50|205985.4|205895.4|205985|205895|205987.8|205897.8|205982.3|205892.3|26
1737029220000|2025-01-16 12:07:00|205981|205891|205980.8|205890.8|205990.9|205900.9|205980.6|205890.6|26
1737029230000|2025-01-16 12:07:10|205980.9|205890.9|205967.4|205877.4|205985.7|205895.7|205963.8|205873.8|31
1737029240000|2025-01-16 12:07:20|205967.6|205877.6|205937.3|205847.3|205970.7|205880.7|205936.9|205846.9|20
1737029250000|2025-01-16 12:07:30|205935.5|205845.5|205894.1|205804.1|205935.5|205845.5|205889.6|205799.6|13
1737029260000|2025-01-16 12:07:40|205893.2|205803.2|205886.1|205796.1|205893.2|205803.2|205885.3|205795.3|14
1737029270000|2025-01-16 12:07:50|205886.2|205796.2|205881.9|205791.9|205908.2|205818.2|205870.7|205780.7|26
1737029280000|2025-01-16 12:08:00|205879.9|205789.9|205868.8|205778.8|205881.1|205791.1|205866.9|205776.9|20
1737029290000|2025-01-16 12:08:10|205868.4|205778.4|205868.1|205778.1|205868.5|205778.5|205867.8|205777.8|7
1737029300000|2025-01-16 12:08:20|205867.5|205777.5|205874.1|205784.1|205874.9|205784.9|205867.5|205777.5|26
1737029310000|2025-01-16 12:08:30|205872.6|205782.6|205895.2|205805.2|205895.4|205805.4|205872.6|205782.6|19
1737029320000|2025-01-16 12:08:40|205898|205808|205889|205799|205916.9|205826.9|205888.7|205798.7|22
1737029330000|2025-01-16 12:08:50|205888.9|205798.9|205887.9|205797.9|205893.7|205803.7|205886.4|205796.4|24
1737029340000|2025-01-16 12:09:00|205887.7|205797.7|205918.8|205828.8|205918.8|205828.8|205887.7|205797.7|19
1737029350000|2025-01-16 12:09:10|205916.6|205826.6|205922.9|205832.9|205923.1|205833.1|205914.2|205824.2|16
1737029360000|2025-01-16 12:09:20|205921.3|205831.3|205921.9|205831.9|205922.4|205832.4|205919|205829|16
1737029370000|2025-01-16 12:09:30|205922.1|205832.1|206006.2|205916.2|206014.2|205924.2|205922.1|205832.1|20
1737029380000|2025-01-16 12:09:40|206006.4|205916.4|206005.4|205915.4|206015|205925|205998.6|205908.6|19
1737029390000|2025-01-16 12:09:50|206003.4|205913.4|205964.1|205874.1|206004.8|205914.8|205964.1|205874.1|23
1737029400000|2025-01-16 12:10:00|205963.7|205873.7|205956.6|205866.6|205963.7|205873.7|205956.5|205866.5|18
1737029410000|2025-01-16 12:10:10|205955.3|205865.3|205957.3|205867.3|205960.6|205870.6|205954.9|205864.9|14
1737029420000|2025-01-16 12:10:20|205959.3|205869.3|205974.3|205884.3|205996.4|205906.4|205959.1|205869.1|25
1737029430000|2025-01-16 12:10:30|205974.2|205884.2|205963.8|205873.8|205980|205890|205961.4|205871.4|24
1737029440000|2025-01-16 12:10:40|205962.4|205872.4|205962.6|205872.6|205964.8|205874.8|205960.5|205870.5|14
1737029450000|2025-01-16 12:10:50|205964.8|205874.8|205962.9|205872.9|205975|205885|205960|205870|16
1737029460000|2025-01-16 12:11:00|205962.8|205872.8|205964.2|205874.2|205970|205880|205960.7|205870.7|12
1737029470000|2025-01-16 12:11:10|205965.5|205875.5|205918.1|205828.1|205965.5|205875.5|205918.1|205828.1|21
1737029480000|2025-01-16 12:11:20|205915.3|205825.3|205888.3|205798.3|205919|205829|205884.7|205794.7|24
1737029490000|2025-01-16 12:11:30|205857.1|205767.1|205862.3|205772.3|205896.4|205806.4|205828|205767.1|26
1737029500000|2025-01-16 12:11:40|205864.8|205774.8|205859|205769|205879.1|205789.1|205847.3|205757.3|22
1737029510000|2025-01-16 12:11:50|205861.7|205771.7|205837.2|205747.2|205861.7|205771.7|205837.2|205747.2|22
1737029520000|2025-01-16 12:12:00|205836.2|205746.2|205847.3|205757.3|205847.6|205757.6|205827.1|205737.1|26
1737029530000|2025-01-16 12:12:10|205847.4|205757.4|205827.8|205737.8|205847.4|205757.4|205825.4|205735.4|31
1737029540000|2025-01-16 12:12:20|205829.3|205739.3|205841.9|205751.9|205841.9|205751.9|205829.3|205739.3|21
1737029550000|2025-01-16 12:12:30|205842.8|205752.8|205875.2|205785.2|205876.7|205786.7|205838.6|205748.6|30
1737029560000|2025-01-16 12:12:40|205875.4|205785.4|205881.6|205791.6|205881.6|205791.6|205872.5|205782.5|11
1737029570000|2025-01-16 12:12:50|205882|205792|205882.6|205792.6|205882.6|205792.6|205882|205792|4
1737029580000|2025-01-16 12:13:00|205881.6|205791.6|205868.1|205778.1|205886.6|205796.6|205865.4|205775.4|15
1737029590000|2025-01-16 12:13:10|205868.7|205778.7|205854.3|205764.3|205877.4|205787.4|205854.3|205764.3|17
1737029600000|2025-01-16 12:13:20|205854.5|205764.5|205806.4|205716.4|205854.5|205764.5|205805.8|205715.8|26
1737029610000|2025-01-16 12:13:30|205806.3|205716.3|205810.1|205720.1|205811.4|205721.4|205806.3|205716.3|16
1737029620000|2025-01-16 12:13:40|205821.4|205731.4|205827.5|205737.5|205827.5|205737.5|205821.1|205731.1|22
1737029630000|2025-01-16 12:13:50|205829.2|205739.2|205821.8|205731.8|205829.2|205739.2|205821.8|205731.8|10
1737029640000|2025-01-16 12:14:00|205821.9|205731.9|205828.9|205738.9|205831.6|205741.6|205821.9|205731.9|18
1737029660000|2025-01-16 12:14:20|205828.8|205738.8|205828.6|205738.6|205831.2|205741.2|205828.5|205738.5|4
1737029670000|2025-01-16 12:14:30|205826.4|205736.4|205822.7|205732.7|205826.4|205736.4|205821.8|205731.8|15
1737029680000|2025-01-16 12:14:40|205824|205734|205827.5|205737.5|205829.1|205739.1|205822.6|205732.6|22
1737029690000|2025-01-16 12:14:50|205825.5|205735.5|205811.9|205721.9|205825.5|205735.5|205809.3|205719.3|10
1737029700000|2025-01-16 12:15:00|205817.2|205727.2|205840.9|205750.9|205841.1|205751.1|205817.2|205727.2|24
1737029710000|2025-01-16 12:15:10|205842.3|205752.3|205842.8|205752.8|205844.6|205754.6|205840.2|205750.2|9
1737029720000|2025-01-16 12:15:20|205842.7|205752.7|205843.4|205753.4|205845|205755|205839.4|205749.4|21
1737029730000|2025-01-16 12:15:30|205843.6|205753.6|205834.8|205744.8|205844.6|205754.6|205834.5|205744.5|23
1737029740000|2025-01-16 12:15:40|205834.7|205744.7|205821.7|205731.7|205842|205752|205820.4|205730.4|23
1737029750000|2025-01-16 12:15:50|205821.2|205731.2|205822.3|205732.3|205825.6|205735.6|205821.2|205731.2|13
1737029760000|2025-01-16 12:16:00|205826|205736|205830.5|205740.5|205833.3|205743.3|205822.7|205732.7|11
1737029770000|2025-01-16 12:16:10|205832.3|205742.3|205833.8|205743.8|205833.8|205743.8|205830.4|205740.4|18
1737029780000|2025-01-16 12:16:20|205833.7|205743.7|205830.8|205740.8|205834.1|205744.1|205830.4|205740.4|21
1737029790000|2025-01-16 12:16:30|205830.9|205740.9|205829|205739|205832.6|205742.6|205829|205739|15
1737029800000|2025-01-16 12:16:40|205830.1|205740.1|205826.2|205736.2|205830.9|205740.9|205823|205733|21
1737029810000|2025-01-16 12:16:50|205824.4|205734.4|205833.5|205743.5|205836.8|205746.8|205823.1|205733.1|18
1737029820000|2025-01-16 12:17:00|205833.6|205743.6|205833.5|205743.5|205837.1|205747.1|205833.1|205743.1|19
1737029830000|2025-01-16 12:17:10|205833.1|205743.1|205833.2|205743.2|205834.8|205744.8|205833|205743|14
1737029840000|2025-01-16 12:17:20|205835|205745|205825.2|205735.2|205837|205747|205823.8|205733.8|11
1737029850000|2025-01-16 12:17:30|205829.1|205739.1|205830|205740|205830.3|205740.3|205826.2|205736.2|12
1737029860000|2025-01-16 12:17:40|205830.4|205740.4|205829.4|205739.4|205830.4|205740.4|205828.9|205738.9|19
1737029870000|2025-01-16 12:17:50|205830.1|205740.1|205832.2|205742.2|205832.3|205742.3|205828.8|205738.8|14
1737029880000|2025-01-16 12:18:00|205830.4|205740.4|205829.3|205739.3|205833.3|205743.3|205829.3|205739.3|17
1737029890000|2025-01-16 12:18:10|205829|205739|205829.3|205739.3|205829.9|205739.9|205829|205739|4
1737029900000|2025-01-16 12:18:20|205828.6|205738.6|205830.9|205740.9|205831.6|205741.6|205827.3|205737.3|15
1737029910000|2025-01-16 12:18:30|205831.7|205741.7|205831.4|205741.4|205834.6|205744.6|205830.3|205740.3|23
1737029920000|2025-01-16 12:18:40|205830.4|205740.4|205828|205738|205831.4|205741.4|205825|205735|11
1737029930000|2025-01-16 12:18:50|205827.7|205737.7|205830.3|205740.3|205832.1|205742.1|205827.7|205737.7|19
1737029940000|2025-01-16 12:19:00|205829|205739|205826|205736|205830.3|205740.3|205824|205734|11
1737029950000|2025-01-16 12:19:10|205826.3|205736.3|205828.5|205738.5|205829.4|205739.4|205826.3|205736.3|15
1737029960000|2025-01-16 12:19:20|205825.4|205735.4|205810.4|205720.4|205829.4|205739.4|205810.4|205720.4|11
1737029970000|2025-01-16 12:19:30|205810.6|205720.6|205809.7|205719.7|205810.6|205720.6|205809.1|205719.1|11
1737029980000|2025-01-16 12:19:40|205809.4|205719.4|205809.1|205719.1|205810.1|205720.1|205808.7|205718.7|13
1737029990000|2025-01-16 12:19:50|205808.5|205718.5|205788.6|205698.6|205808.5|205718.5|205767.6|205677.6|16
1737030000000|2025-01-16 12:20:00|205786.6|205696.6|205742.3|205692.3|205786.6|205696.6|205740.9|205690.9|12
1737030010000|2025-01-16 12:20:10|205742.4|205692.4|205789.1|205699.1|205789.1|205699.1|205742.2|205692.2|14
1737030020000|2025-01-16 12:20:20|205790.4|205700.4|205827.6|205737.6|205827.6|205737.6|205790.4|205700.4|17
1737030030000|2025-01-16 12:20:30|205829.1|205739.1|205829.4|205739.4|205829.6|205739.6|205827.7|205737.7|5
1737030040000|2025-01-16 12:20:40|205827.7|205737.7|205822.1|205732.1|205827.7|205737.7|205810.7|205720.7|7
1737030050000|2025-01-16 12:20:50|205822.2|205732.2|205827.2|205737.2|205827.2|205737.2|205820.2|205730.2|5
1737030060000|2025-01-16 12:21:00|205828.4|205738.4|205830.6|205740.6|205830.6|205740.6|205828.4|205738.4|7
1737030070000|2025-01-16 12:21:10|205832.3|205742.3|205831.1|205741.1|205832.3|205742.3|205831.1|205741.1|2
1737030080000|2025-01-16 12:21:20|205832.4|205742.4|205784.3|205694.3|205832.4|205742.4|205784.3|205694.3|4
1737030090000|2025-01-16 12:21:30|205781|205691|205777.8|205687.8|205781|205691|205776.6|205686.6|13
1737030100000|2025-01-16 12:21:40|205777.9|205687.9|205778.1|205688.1|205778.1|205688.1|205777.9|205687.9|5
1737030110000|2025-01-16 12:21:50|205778|205688|205783.2|205693.2|205786|205696|205778|205688|14
1737030120000|2025-01-16 12:22:00|205785.5|205695.5|205820.1|205730.1|205822.4|205732.4|205785.5|205695.5|9
1737030130000|2025-01-16 12:22:10|205820.3|205730.3|205823.6|205733.6|205826.7|205736.7|205814.6|205724.6|17
1737030140000|2025-01-16 12:22:20|205819.1|205729.1|205816.1|205726.1|205821.4|205731.4|205815.5|205725.5|24
1737030150000|2025-01-16 12:22:30|205815.9|205725.9|205869.4|205779.4|205869.4|205779.4|205815.9|205725.9|9
1737030160000|2025-01-16 12:22:40|205863.6|205773.6|205871.5|205781.5|205873.6|205783.6|205862.5|205772.5|13
1737030170000|2025-01-16 12:22:50|205873.5|205783.5|205875.9|205785.9|205876.6|205786.6|205871.6|205781.6|23
1737030180000|2025-01-16 12:23:00|205873.2|205783.2|205878.6|205788.6|205888.1|205798.1|205873.2|205783.2|20
1737030190000|2025-01-16 12:23:10|205880.4|205790.4|205888.4|205798.4|205890.3|205800.3|205880.3|205790.3|20
1737030200000|2025-01-16 12:23:20|205887.1|205797.1|205883|205793|205887.1|205797.1|205883|205793|6
1737030210000|2025-01-16 12:23:30|205883.1|205793.1|205888.9|205798.9|205890.5|205800.5|205883.1|205793.1|15
1737030220000|2025-01-16 12:23:40|205888.8|205798.8|205884.8|205794.8|205906.6|205816.6|205884.2|205794.2|27
1737030230000|2025-01-16 12:23:50|205884.6|205794.6|205884.5|205794.5|205884.8|205794.8|205883.8|205793.8|11
1737030240000|2025-01-16 12:24:00|205884.2|205794.2|205905.1|205815.1|205908.2|205818.2|205883.9|205793.9|26
1737030250000|2025-01-16 12:24:10|205905.2|205815.2|205958.3|205868.3|205958.3|205868.3|205897.4|205807.4|33
1737030260000|2025-01-16 12:24:20|205957.9|205867.9|205997.7|205907.7|206004.6|205914.6|205947.7|205857.7|28
1737030270000|2025-01-16 12:24:30|205997.6|205907.6|206014|205924|206017.7|205927.7|205997.5|205907.5|14
1737030280000|2025-01-16 12:24:40|206016.2|205926.2|206014.4|205924.4|206019.8|205929.8|206014.1|205924.1|15
1737030290000|2025-01-16 12:24:50|206013.5|205923.5|206000.4|205910.4|206013.5|205923.5|205999.1|205909.1|26
1737030300000|2025-01-16 12:25:00|206000.6|205910.6|206009.4|205919.4|206014.7|205924.7|206000.6|205910.6|34
1737030310000|2025-01-16 12:25:10|206011.3|205921.3|205996.7|205906.7|206013.8|205923.8|205994.3|205904.3|26
1737030320000|2025-01-16 12:25:20|205996.5|205906.5|205996.2|205906.2|205996.5|205906.5|205996.2|205906.2|3
1737030330000|2025-01-16 12:25:30|205997|205907|205997.9|205907.9|205998.7|205908.7|205996.7|205906.7|25
1737030340000|2025-01-16 12:25:40|205997.7|205907.7|206009|205919|206009.3|205919.3|205997.3|205907.3|16
1737030350000|2025-01-16 12:25:50|206009.1|205919.1|205998|205908|206009.1|205919.1|205997.1|205907.1|17
1737030360000|2025-01-16 12:26:00|205997.9|205907.9|205994|205904|206000.1|205910.1|205994|205904|9
1737030370000|2025-01-16 12:26:10|205995.7|205905.7|205978.2|205888.2|205995.7|205905.7|205975.8|205885.8|20
1737030380000|2025-01-16 12:26:20|205978.4|205888.4|205988.7|205898.7|205989.4|205899.4|205978.4|205888.4|14
1737030390000|2025-01-16 12:26:30|205988.1|205898.1|205997.7|205907.7|205999.4|205909.4|205985.6|205895.6|20
1737030400000|2025-01-16 12:26:40|205999.1|205909.1|205987.7|205897.7|205999.1|205909.1|205985.9|205895.9|18
1737030410000|2025-01-16 12:26:50|205987.8|205897.8|205969.1|205879.1|205988.3|205898.3|205969.1|205879.1|27
1737030420000|2025-01-16 12:27:00|205968.2|205878.2|205970|205880|205971.2|205881.2|205968.2|205878.2|11
1737030430000|2025-01-16 12:27:10|205969.9|205879.9|205950.1|205860.1|205970.9|205880.9|205950.1|205860.1|18
1737030440000|2025-01-16 12:27:20|205951.3|205861.3|205935.4|205845.4|205951.3|205861.3|205934.3|205844.3|14
1737030450000|2025-01-16 12:27:30|205935.5|205845.5|205935.5|205845.5|205936|205846|205935.5|205845.5|4
1737030460000|2025-01-16 12:27:40|205936|205846|205935.6|205845.6|205936|205846|205935.6|205845.6|2
1737030470000|2025-01-16 12:27:50|205935.5|205845.5|205936.6|205846.6|205938.1|205848.1|205935.5|205845.5|4
1737030480000|2025-01-16 12:28:00|205936.5|205846.5|205896.9|205806.9|205943.9|205853.9|205884.1|205806.5|11
1737030490000|2025-01-16 12:28:10|205897|205807|205885.4|205795.4|205922.9|205832.9|205885.4|205795.4|18
1737030500000|2025-01-16 12:28:20|205880.1|205790.1|205875.9|205785.9|205882.5|205792.5|205875.4|205785.4|12
1737030510000|2025-01-16 12:28:30|205877.6|205787.6|205880.6|205790.6|205885.3|205795.3|205877.6|205787.6|29
1737030520000|2025-01-16 12:28:40|205878.5|205788.5|205882.8|205792.8|205882.8|205792.8|205878.5|205788.5|17
1737030530000|2025-01-16 12:28:50|205882.3|205792.3|205882.2|205792.2|205882.4|205792.4|205882|205792|9
1737030540000|2025-01-16 12:29:00|205881.9|205791.9|205880.2|205790.2|205882.3|205792.3|205880.2|205790.2|10
1737030550000|2025-01-16 12:29:10|205879.8|205789.8|205837.3|205747.3|205879.9|205789.9|205832.8|205742.8|24
1737030560000|2025-01-16 12:29:20|205835.7|205745.7|205839.5|205749.5|205845.9|205755.9|205835.6|205745.6|21
1737030570000|2025-01-16 12:29:30|205840.3|205750.3|205854.4|205764.4|205856.7|205766.7|205840|205750|14
1737030580000|2025-01-16 12:29:40|205855.2|205765.2|205854.7|205764.7|205855.8|205765.8|205854.2|205764.2|20
1737030590000|2025-01-16 12:29:50|205854.4|205764.4|205854.9|205764.9|205857.6|205767.6|205854.4|205764.4|10
1737030600000|2025-01-16 12:30:00|205854.8|205764.8|205864.5|205774.5|205865.4|205775.4|205854.8|205764.8|12
1737030610000|2025-01-16 12:30:10|205866.8|205776.8|205872.4|205782.4|205873.5|205783.5|205866.8|205776.8|17
1737030620000|2025-01-16 12:30:20|205872.1|205782.1|205875.7|205785.7|205875.7|205785.7|205870.6|205780.6|15
1737030630000|2025-01-16 12:30:30|205874.7|205784.7|205881.8|205791.8|205882.6|205792.6|205873.9|205783.9|11
1737030640000|2025-01-16 12:30:40|205882|205792|205855.8|205765.8|205884.7|205794.7|205850.9|205760.9|10
1737030650000|2025-01-16 12:30:50|205860.1|205770.1|205876.9|205786.9|205877.2|205787.2|205859.9|205769.9|23
1737030660000|2025-01-16 12:31:00|205877|205787|205870.2|205780.2|205877|205787|205870.1|205780.1|18
1737030670000|2025-01-16 12:31:10|205870.4|205780.4|205872.1|205782.1|205872.3|205782.3|205870.4|205780.4|12
1737030680000|2025-01-16 12:31:20|205873.4|205783.4|205864.4|205774.4|205885.3|205795.3|205864.4|205774.4|20
1737030690000|2025-01-16 12:31:30|205868.1|205778.1|205871.2|205781.2|205876.9|205786.9|205867.2|205777.2|26
1737030700000|2025-01-16 12:31:40|205869.7|205779.7|205863.1|205773.1|205869.7|205779.7|205857.6|205767.6|13
1737030710000|2025-01-16 12:31:50|205862.9|205772.9|205862.8|205772.8|205863.1|205773.1|205862.8|205772.8|4
1737030720000|2025-01-16 12:32:00|205863.1|205773.1|205882.8|205792.8|205883.2|205793.2|205863.1|205773.1|32
1737030730000|2025-01-16 12:32:10|205882.7|205792.7|205875.1|205785.1|205882.8|205792.8|205875.1|205785.1|30
1737030740000|2025-01-16 12:32:20|205877.8|205787.8|205879.1|205789.1|205879.5|205789.5|205876.9|205786.9|27
1737030750000|2025-01-16 12:32:30|205878.6|205788.6|205879.2|205789.2|205881.2|205791.2|205874.5|205784.5|15
1737030760000|2025-01-16 12:32:40|205879|205789|205879|205789|205882.6|205792.6|205877.3|205787.3|15
1737030770000|2025-01-16 12:32:50|205881.6|205791.6|205877.2|205787.2|205881.9|205791.9|205875.7|205785.7|27
1737030780000|2025-01-16 12:33:00|205875.3|205785.3|205871|205781|205879|205789|205870.2|205780.2|24
1737030790000|2025-01-16 12:33:10|205871.1|205781.1|205877.5|205787.5|205877.7|205787.7|205869.6|205779.6|26
1737030800000|2025-01-16 12:33:20|205875.7|205785.7|205886.8|205796.8|205886.8|205796.8|205871.3|205781.3|13
1737030810000|2025-01-16 12:33:30|205886.6|205796.6|205879.1|205789.1|205886.8|205796.8|205877.3|205787.3|10
1737030820000|2025-01-16 12:33:40|205879.7|205789.7|205890.1|205800.1|205890.1|205800.1|205879.1|205789.1|9
1737030830000|2025-01-16 12:33:50|205890.4|205800.4|205873.3|205783.3|205890.4|205800.4|205870.6|205780.6|16
1737030840000|2025-01-16 12:34:00|205873|205783|205880.1|205790.1|205880.1|205790.1|205873|205783|9
1737030850000|2025-01-16 12:34:10|205881.8|205791.8|205883.4|205793.4|205885.7|205795.7|205879.1|205789.1|11
1737030860000|2025-01-16 12:34:20|205883.7|205793.7|205883.7|205793.7|205883.7|205793.7|205883.7|205793.7|1
1737030870000|2025-01-16 12:34:30|205886.1|205796.1|205898.2|205808.2|205899.6|205809.6|205881.7|205791.7|17
1737030880000|2025-01-16 12:34:40|205898.8|205808.8|205899.4|205809.4|205903.7|205813.7|205896.2|205806.2|6
1737030890000|2025-01-16 12:34:50|205900.2|205810.2|205900.7|205810.7|205900.7|205810.7|205900.2|205810.2|2
1737030900000|2025-01-16 12:35:00|205902.5|205812.5|205913.5|205823.5|205913.5|205823.5|205902.5|205812.5|5
1737030910000|2025-01-16 12:35:10|205913.9|205823.9|205916.8|205826.8|205916.8|205826.8|205913.9|205823.9|4
1737030920000|2025-01-16 12:35:20|205915|205825|205915|205825|205915|205825|205914.6|205824.6|3
1737030930000|2025-01-16 12:35:30|205916.7|205826.7|205916.9|205826.9|205917|205827|205915.3|205825.3|5
1737030940000|2025-01-16 12:35:40|205915.4|205825.4|205916.9|205826.9|205916.9|205826.9|205913.6|205823.6|4
1737030950000|2025-01-16 12:35:50|205915.1|205825.1|205904.1|205814.1|205915.6|205825.6|205901.8|205811.8|9
1737030960000|2025-01-16 12:36:00|205904.3|205814.3|205903.9|205813.9|205907.1|205817.1|205903.9|205813.9|5
1737030970000|2025-01-16 12:36:10|205901.1|205811.1|205879.1|205789.1|205903.2|205813.2|205878.7|205788.7|11
1737030980000|2025-01-16 12:36:20|205881.3|205791.3|205876.2|205786.2|205894.6|205804.6|205876.2|205786.2|12
1737030990000|2025-01-16 12:36:30|205880.1|205790.1|205887.9|205797.9|205887.9|205797.9|205875.8|205785.8|15
1737031000000|2025-01-16 12:36:40|205885.5|205795.5|205883.4|205793.4|205885.5|205795.5|205881.4|205791.4|5
1737031010000|2025-01-16 12:36:50|205882|205792|205880.8|205790.8|205882|205792|205879.3|205789.3|9
1737031020000|2025-01-16 12:37:00|205881.1|205791.1|205881.2|205791.2|205886.3|205796.3|205881|205791|13
1737031030000|2025-01-16 12:37:10|205879.5|205789.5|205879.2|205789.2|205880.8|205790.8|205876.1|205786.1|15
1737031050000|2025-01-16 12:37:30|205876.5|205786.5|205877.3|205787.3|205882.9|205792.9|205875.9|205785.9|11
1737031060000|2025-01-16 12:37:40|205879.1|205789.1|205875.3|205785.3|205879.1|205789.1|205875.1|205785.1|7
1737031070000|2025-01-16 12:37:50|205874.9|205784.9|205875.4|205785.4|205875.4|205785.4|205874.9|205784.9|2
1737031080000|2025-01-16 12:38:00|205875.2|205785.2|205874.8|205784.8|205876.4|205786.4|205874|205784|7
1737031090000|2025-01-16 12:38:10|205877.8|205787.8|205875.7|205785.7|205877.8|205787.8|205875|205785|11
1737031100000|2025-01-16 12:38:20|205877.4|205787.4|205879.9|205789.9|205880.5|205790.5|205873.9|205783.9|8
1737031110000|2025-01-16 12:38:30|205881.9|205791.9|205881.7|205791.7|205882.1|205792.1|205881.7|205791.7|4
1737031120000|2025-01-16 12:38:40|205881.6|205791.6|205879.8|205789.8|205881.6|205791.6|205879.8|205789.8|3
1737031130000|2025-01-16 12:38:50|205877.7|205787.7|205879.4|205789.4|205879.4|205789.4|205876.4|205786.4|4
1737031140000|2025-01-16 12:39:00|205879.6|205789.6|205876.5|205786.5|205879.6|205789.6|205876.5|205786.5|3
1737031150000|2025-01-16 12:39:10|205875.6|205785.6|205879|205789|205879|205789|205875.6|205785.6|4
1737031160000|2025-01-16 12:39:20|205879.6|205789.6|205879.6|205789.6|205879.6|205789.6|205879.5|205789.5|3
1737031170000|2025-01-16 12:39:30|205882.2|205792.2|205880.9|205790.9|205882.7|205792.7|205880.8|205790.8|4
1737031180000|2025-01-16 12:39:40|205880.6|205790.6|205878.9|205788.9|205881.4|205791.4|205878.9|205788.9|5
1737031190000|2025-01-16 12:39:50|205878.8|205788.8|205881.9|205791.9|205882.3|205792.3|205878.8|205788.8|8
1737031200000|2025-01-16 12:40:00|205879.8|205789.8|205900.1|205810.1|205900.1|205810.1|205879.5|205789.5|10
1737031210000|2025-01-16 12:40:10|205910.8|205820.8|205915.1|205825.1|205917.8|205827.8|205910.8|205820.8|10
1737031220000|2025-01-16 12:40:20|205913.7|205823.7|205915.6|205825.6|205915.6|205825.6|205912.4|205822.4|5
1737031230000|2025-01-16 12:40:30|205914.3|205824.3|205912.6|205822.6|205918.2|205828.2|205912.6|205822.6|12
1737031240000|2025-01-16 12:40:40|205912.9|205822.9|205914.9|205824.9|205916.1|205826.1|205910.7|205820.7|15
1737031250000|2025-01-16 12:40:50|205913.3|205823.3|205911.9|205821.9|205914.9|205824.9|205911.9|205821.9|4
1737031260000|2025-01-16 12:41:00|205913.5|205823.5|205915|205825|205915|205825|205911.7|205821.7|6
1737031270000|2025-01-16 12:41:10|205913|205823|205911.4|205821.4|205915.3|205825.3|205911.4|205821.4|9
1737031280000|2025-01-16 12:41:20|205911.7|205821.7|205913.5|205823.5|205916.4|205826.4|205911.5|205821.5|9
1737031290000|2025-01-16 12:41:30|205914.3|205824.3|205901.1|205811.1|205916.1|205826.1|205901.1|205811.1|8
1737031300000|2025-01-16 12:41:40|205901|205811|205896|205806|205901|205811|205896|205806|7
1737031310000|2025-01-16 12:41:50|205898.1|205808.1|205890.6|205800.6|205898.1|205808.1|205890.6|205800.6|4
1737031320000|2025-01-16 12:42:00|205890.1|205800.1|205887.6|205797.6|205891.6|205801.6|205887.6|205797.6|10
1737031330000|2025-01-16 12:42:10|205886.4|205796.4|205881.7|205791.7|205890.7|205800.7|205879.3|205789.3|10
1737031340000|2025-01-16 12:42:20|205881.8|205791.8|205863.2|205773.2|205881.8|205791.8|205863.2|205773.2|6
1737031350000|2025-01-16 12:42:30|205864.6|205774.6|205860.9|205770.9|205864.6|205774.6|205860.9|205770.9|7
1737031360000|2025-01-16 12:42:40|205861.8|205771.8|205859.9|205769.9|205864.2|205774.2|205857.4|205767.4|15
1737031370000|2025-01-16 12:42:50|205859.7|205769.7|205856.9|205766.9|205859.9|205769.9|205853.7|205763.7|6
1737031380000|2025-01-16 12:43:00|205856.7|205766.7|205873.2|205783.2|205873.9|205783.9|205856.7|205766.7|11
1737031390000|2025-01-16 12:43:10|205874.4|205784.4|205883.1|205793.1|205883.1|205793.1|205874.4|205784.4|21
1737031400000|2025-01-16 12:43:20|205883.2|205793.2|205915.8|205825.8|205915.8|205825.8|205883.2|205793.2|15
1737031410000|2025-01-16 12:43:30|205913.5|205823.5|205912.1|205822.1|205913.5|205823.5|205911.7|205821.7|19
1737031420000|2025-01-16 12:43:40|205911.9|205821.9|205913.7|205823.7|205913.8|205823.8|205911.7|205821.7|13
1737031430000|2025-01-16 12:43:50|205914|205824|205913.4|205823.4|205917.3|205827.3|205913|205823|14
1737031440000|2025-01-16 12:44:00|205913.1|205823.1|205912.6|205822.6|205914.2|205824.2|205912.5|205822.5|28
1737031450000|2025-01-16 12:44:10|205913.2|205823.2|205924.1|205834.1|205924.5|205834.5|205911.6|205821.6|27
1737031460000|2025-01-16 12:44:20|205924|205834|205924.5|205834.5|205926.2|205836.2|205917.7|205827.7|27
1737031470000|2025-01-16 12:44:30|205923.5|205833.5|205993.4|205903.4|205996.3|205909.7|205923.5|205833.5|20
1737031480000|2025-01-16 12:44:40|205995.5|205905.5|205993|205903|205995.7|205905.7|205993|205903|10
1737031490000|2025-01-16 12:44:50|205995.8|205905.8|205994.1|205904.1|205995.8|205905.8|205992.8|205902.8|10
1737031500000|2025-01-16 12:45:00|205993|205903|205992.5|205902.5|205995.7|205905.7|205991.4|205901.4|10
1737031510000|2025-01-16 12:45:10|205992.6|205902.6|206078.9|205988.9|206093.1|206003.1|205992.5|205902.5|22
1737031520000|2025-01-16 12:45:20|206081.2|205991.2|206088.3|205998.3|206091.2|206001.2|206081.2|205991.2|14
1737031530000|2025-01-16 12:45:30|206080.5|205990.5|206084.9|205994.9|206087|205997|206077.7|205987.7|13
1737031540000|2025-01-16 12:45:40|206082.5|205992.5|206086.9|205996.9|206092.5|206002.5|206080.8|205990.8|20
1737031550000|2025-01-16 12:45:50|206083.8|205993.8|206083.1|205993.1|206086.2|205996.2|206077|205987|16
1737031560000|2025-01-16 12:46:00|206083.6|205993.6|206087.2|205997.2|206089.9|205999.9|206079|205989|19
1737031570000|2025-01-16 12:46:10|206087|205997|206087.8|205997.8|206087.8|205997.8|206084.3|205994.3|5
1737031580000|2025-01-16 12:46:20|206087.6|205997.6|206088.5|205998.5|206090.1|206000.1|206083.2|205993.2|12
1737031590000|2025-01-16 12:46:30|206087.8|205997.8|206084.5|205994.5|206087.8|205997.8|206081.2|205991.2|8
1737031600000|2025-01-16 12:46:40|206087.8|205997.8|206084.4|205994.4|206090.5|206000.5|206081.5|205991.5|18
1737031610000|2025-01-16 12:46:50|206085.7|205995.7|206086.6|205996.6|206089.9|206017.4|206067.4|205992.1|14
1737031620000|2025-01-16 12:47:00|206086.4|205996.4|206088|205998|206093.3|206003.3|206080.7|205990.7|18
1737031630000|2025-01-16 12:47:10|206087.4|205997.4|206086.1|205996.1|206087.4|205997.4|206083.4|205993.4|14
1737031640000|2025-01-16 12:47:20|206085.9|205995.9|206057.9|205967.9|206085.9|205995.9|206045.7|205967.9|21
1737031650000|2025-01-16 12:47:30|206058.1|205968.1|206052.7|205962.7|206060.6|205970.6|206048.4|205958.4|15
1737031660000|2025-01-16 12:47:40|206052.6|205962.6|206049|205959|206052.6|205962.6|206045.3|205955.3|13
1737031670000|2025-01-16 12:47:50|206049.1|205959.1|206043.3|205953.3|206049.4|205959.4|206042.5|205952.5|28
1737031680000|2025-01-16 12:48:00|206039.3|205949.3|206049.8|205959.8|206049.8|205959.8|206036.3|205946.3|23
1737031690000|2025-01-16 12:48:10|206049.5|205959.5|206005.5|205915.5|206049.5|205959.5|206003.8|205913.8|14
1737031700000|2025-01-16 12:48:20|206005.9|205915.9|206003|205913|206008.3|205918.3|206003|205913|13
1737031710000|2025-01-16 12:48:30|206003.2|205913.2|206000.6|205910.6|206003.8|205913.8|205998.2|205908.2|19
1737031720000|2025-01-16 12:48:40|206000.7|205910.7|206001.5|205911.5|206002.8|205912.8|206000.7|205910.7|12
1737031730000|2025-01-16 12:48:50|206001.4|205911.4|206001.2|205911.2|206001.4|205911.4|206001|205911|11
1737031740000|2025-01-16 12:49:00|206001.3|205911.3|206002.2|205912.2|206004.8|205914.8|206000|205910|12
1737031750000|2025-01-16 12:49:10|206004.9|205914.9|206013.8|205923.8|206020.8|205930.8|206004.9|205914.9|22
1737031760000|2025-01-16 12:49:20|206013.6|205923.6|206000.8|205910.8|206013.6|205923.6|205999.4|205909.4|9
1737031770000|2025-01-16 12:49:30|206002.9|205912.9|206003|205913|206003|205913|206002.9|205912.9|4
1737031780000|2025-01-16 12:49:40|206002.9|205912.9|206001|205911|206002.9|205912.9|206000.4|205910.4|9
1737031790000|2025-01-16 12:49:50|206000.9|205910.9|206000.9|205910.9|206001|205911|206000.9|205910.9|3
1737031800000|2025-01-16 12:50:00|206001|205911|206022.8|205932.8|206022.8|205932.8|206000.9|205910.9|10
1737031810000|2025-01-16 12:50:10|206022.5|205932.5|206015.5|205925.5|206022.5|205932.5|206013.5|205923.5|21
1737031820000|2025-01-16 12:50:20|206015.4|205925.4|206012.9|205922.9|206017.5|205927.5|206002.6|205912.6|28
1737031830000|2025-01-16 12:50:30|206012.8|205922.8|206008.5|205918.5|206020.2|205930.2|206007.9|205917.9|25
1737031840000|2025-01-16 12:50:40|206010|205920|206003.1|205913.1|206010|205920|206003.1|205913.1|10
1737031850000|2025-01-16 12:50:50|206003|205913|205998.6|205908.6|206007.5|205917.5|205997|205907|12
1737031860000|2025-01-16 12:51:00|205995.9|205905.9|205990.2|205900.2|205995.9|205905.9|205987.9|205897.9|15
1737031870000|2025-01-16 12:51:10|205990.3|205900.3|205988.4|205898.4|205990.4|205900.4|205984|205894|10
1737031880000|2025-01-16 12:51:20|205988.3|205898.3|205989.4|205899.4|205989.5|205899.5|205987.7|205897.7|5
1737031890000|2025-01-16 12:51:30|205989.3|205899.3|206007.6|205917.6|206009.3|205919.3|205989.3|205899.3|8
1737031900000|2025-01-16 12:51:40|206007.3|205917.3|206007.2|205917.2|206007.9|205917.9|206007.2|205917.2|9
1737031910000|2025-01-16 12:51:50|206007.1|205917.1|206002|205912|206007.2|205917.2|206002|205912|12
1737031920000|2025-01-16 12:52:00|206001.6|205911.6|206002.3|205912.3|206002.3|205912.3|206001.6|205911.6|4
1737031930000|2025-01-16 12:52:10|206002.2|205912.2|205968.1|205878.1|206002.2|205912.2|205966.8|205876.8|21
1737031940000|2025-01-16 12:52:20|205965.3|205875.3|205963.9|205873.9|205969|205879|205963.3|205873.3|13
1737031950000|2025-01-16 12:52:30|205963.8|205873.8|205965.6|205875.6|205965.9|205875.9|205963.8|205873.8|5
1737031960000|2025-01-16 12:52:40|205965.5|205875.5|205965.1|205875.1|205965.5|205875.5|205965.1|205875.1|4
1737031970000|2025-01-16 12:52:50|205963|205873|205966.5|205876.5|205966.5|205876.5|205962.1|205872.1|11
1737031980000|2025-01-16 12:53:00|205966.3|205876.3|205966.3|205876.3|205966.6|205876.6|205966.3|205876.3|5
1737031990000|2025-01-16 12:53:10|205966.2|205876.2|205966.2|205876.2|205966.2|205876.2|205966.2|205876.2|1
1737032000000|2025-01-16 12:53:20|205968.6|205878.6|205981.2|205891.2|205981.2|205891.2|205964|205874|9
1737032010000|2025-01-16 12:53:30|205981.1|205891.1|205962.2|205872.2|205981.1|205891.1|205962.2|205872.2|13
1737032020000|2025-01-16 12:53:40|205962.6|205872.6|205966.9|205876.9|205972.9|205882.9|205962.5|205872.5|14
1737032030000|2025-01-16 12:53:50|205967.5|205877.5|205954.9|205864.9|205967.5|205877.5|205954.9|205864.9|8
1737032040000|2025-01-16 12:54:00|205960.6|205870.6|205978|205888|205979|205889|205960|205870|23
1737032050000|2025-01-16 12:54:10|205978.2|205888.2|205949.4|205859.4|205978.2|205888.2|205948.1|205858.1|22
1737032060000|2025-01-16 12:54:20|205949.5|205859.5|205963.2|205873.2|205964.1|205874.1|205949.4|205859.4|20
1737032070000|2025-01-16 12:54:30|205962.2|205872.2|205964.1|205874.1|205964.1|205874.1|205961.3|205871.3|22
1737032080000|2025-01-16 12:54:40|205966.5|205876.5|205967.3|205877.3|205968|205878|205964.9|205874.9|10
1737032090000|2025-01-16 12:54:50|205967.2|205877.2|205967.2|205877.2|205967.3|205877.3|205967.2|205877.2|3
1737032100000|2025-01-16 12:55:00|205967|205877|205912|205822|205967|205877|205902.5|205812.5|32
1737032110000|2025-01-16 12:55:10|205915.9|205825.9|205919|205829|205919.9|205829.9|205910.6|205820.6|22
1737032120000|2025-01-16 12:55:20|205914.7|205824.7|205918|205828|205919.8|205829.8|205907.8|205817.8|20
1737032130000|2025-01-16 12:55:30|205917.1|205827.1|205918.2|205828.2|205920.7|205830.7|205916.7|205826.7|13
1737032140000|2025-01-16 12:55:40|205918.5|205828.5|205906.6|205816.6|205918.5|205828.5|205901.2|205811.2|16
1737032150000|2025-01-16 12:55:50|205906.7|205816.7|205912.6|205822.6|205919.4|205829.4|205905.2|205815.2|23
1737032160000|2025-01-16 12:56:00|205912.9|205822.9|205915.5|205825.5|205915.5|205825.5|205906.4|205816.4|21
1737032170000|2025-01-16 12:56:10|205920.1|205830.1|205905.3|205815.3|205920.5|205830.5|205904.4|205814.4|23
1737032180000|2025-01-16 12:56:20|205904.8|205814.8|205906.9|205816.9|205919.8|205829.8|205902.4|205812.4|36
1737032190000|2025-01-16 12:56:30|205906.1|205816.1|205914.3|205824.3|205916.5|205826.5|205906.1|205816.1|25
1737032200000|2025-01-16 12:56:40|205914|205824|205918.7|205828.7|205922.1|205832.1|205913|205823|25
1737032210000|2025-01-16 12:56:50|205918.6|205828.6|205919.1|205829.1|205921|205831|205914.3|205824.3|16
1737032220000|2025-01-16 12:57:00|205921.4|205831.4|205931.2|205841.2|205935.1|205845.1|205921.4|205831.4|26
1737032230000|2025-01-16 12:57:10|205931.7|205841.7|205928|205838|205932|205842|205918.4|205828.4|36
1737032240000|2025-01-16 12:57:20|205927.4|205837.4|205927.7|205837.7|205930.5|205840.5|205922.6|205832.6|32
1737032250000|2025-01-16 12:57:30|205927.3|205837.3|205990.5|205900.5|206004|205914|205923.1|205833.1|33
1737032260000|2025-01-16 12:57:40|205990.7|205900.7|206027.2|205937.2|206028.9|205938.9|205990.7|205900.7|32
1737032270000|2025-01-16 12:57:50|206021.5|205931.5|206030.1|205940.1|206033.1|205943.1|206021.5|205931.5|35
1737032280000|2025-01-16 12:58:00|206029.9|205939.9|206010.1|205920.1|206032.4|205942.4|206009.8|205919.8|28
1737032290000|2025-01-16 12:58:10|206011.4|205921.4|206011.1|205921.1|206012.7|205922.7|206009|205919|19
1737032300000|2025-01-16 12:58:20|206012.3|205922.3|205949.8|205859.8|206013|205923|205949.8|205859.8|27
1737032310000|2025-01-16 12:58:30|205950.4|205860.4|205947.6|205857.6|205950.6|205860.6|205947.3|205857.3|25
1737032320000|2025-01-16 12:58:40|205947.8|205857.8|205963|205873|205964.2|205874.2|205947.8|205857.8|27
1737032330000|2025-01-16 12:58:50|205963.3|205873.3|205961.3|205911.3|205968.3|205911.6|205959|205871.2|23
1737032340000|2025-01-16 12:59:00|205960.5|205910.5|205981.9|205891.9|205985.1|205913.1|205960.4|205888.9|31
1737032350000|2025-01-16 12:59:10|205981.8|205891.8|206008.4|205918.4|206008.9|205918.9|205980.4|205890.4|23
1737032360000|2025-01-16 12:59:20|206008.7|205918.7|205999.6|205949.6|206008.7|205950.8|205995.2|205911.7|26
1737032370000|2025-01-16 12:59:30|206000.4|205950.4|206019.2|205929.2|206020.9|205950.4|206000.4|205926.4|29
1737032380000|2025-01-16 12:59:40|206018.8|205928.8|206014.7|205964.7|206019.3|205969.3|205995.4|205928.7|24
1737032390000|2025-01-16 12:59:50|206016.6|205966.6|206022.8|205972.8|206025.2|205975.2|206014|205964|13
1737032400000|2025-01-16 13:00:00|206024.3|205974.3|206085.9|205995.9|206088|205998|206024.3|205974.3|40
1737032410000|2025-01-16 13:00:10|206086.9|205996.9|206124.2|206074.2|206129.2|206079.2|206085.4|205995.4|23
1737032420000|2025-01-16 13:00:20|206127.5|206077.5|206183|206093|206188.8|206098.8|206126.6|206076.6|28
1737032430000|2025-01-16 13:00:30|206184.6|206094.6|206249.5|206159.5|206249.5|206175.9|206184.6|206094.6|18
1737032440000|2025-01-16 13:00:40|206247.9|206157.9|206251.7|206161.7|206251.7|206161.7|206245.5|206155.5|10
1737032450000|2025-01-16 13:00:50|206246|206156|206237.6|206187.6|206246|206188.1|206225.7|206156|16
1737032460000|2025-01-16 13:01:00|206237.9|206187.9|206199.9|206149.9|206237.9|206187.9|206187.2|206137.2|16
1737032470000|2025-01-16 13:01:10|206198.8|206148.8|206192.1|206142.1|206198.8|206148.8|206191.2|206141.2|15
1737032480000|2025-01-16 13:01:20|206194.1|206144.1|206185|206135|206208.3|206158.3|206185|206135|16
1737032490000|2025-01-16 13:01:30|206185.9|206135.9|206186.3|206136.3|206187.1|206137.1|206185.4|206135.4|6
1737032500000|2025-01-16 13:01:40|206189|206139|206167|206117|206189|206139|206163.4|206113.4|12
1737032510000|2025-01-16 13:01:50|206165.3|206115.3|206166.7|206116.7|206167|206117|206165.3|206115.3|3
1737032520000|2025-01-16 13:02:00|206168.3|206118.3|206190.5|206140.5|206190.5|206140.5|206167.2|206117.2|23
1737032530000|2025-01-16 13:02:10|206210.3|206120.3|206195.5|206105.5|206211.7|206139.8|206188.3|206105.5|12
1737032540000|2025-01-16 13:02:20|206175|206125|206176.9|206126.9|206180.7|206130.7|206174.8|206124.8|13
1737032550000|2025-01-16 13:02:30|206174.1|206124.1|206172.5|206122.5|206176.2|206126.2|206170.2|206120.2|17
1737032560000|2025-01-16 13:02:40|206173.5|206123.5|206167.7|206117.7|206173.5|206123.5|206163.1|206113.1|11
1737032570000|2025-01-16 13:02:50|206169.2|206119.2|206166.3|206116.3|206169.2|206119.2|206166.1|206116.1|6
1737032580000|2025-01-16 13:03:00|206167.8|206117.8|206168.8|206118.8|206169.9|206119.9|206166.8|206116.8|8
1737032590000|2025-01-16 13:03:10|206167.8|206117.8|206165.5|206115.5|206167.8|206117.8|206164|206114|10
1737032600000|2025-01-16 13:03:20|206167|206117|206137.4|206047.4|206167|206117|206094.4|206004.4|25
1737032610000|2025-01-16 13:03:30|206137.8|206047.8|206115.5|206065.5|206140.7|206068|206111.7|206045.5|30
1737032620000|2025-01-16 13:03:40|206115.8|206065.8|206122.2|206072.2|206122.2|206072.2|206115.8|206065.8|9
1737032630000|2025-01-16 13:03:50|206121.7|206071.7|206122.2|206072.2|206122.9|206072.9|206120.4|206070.4|11
1737032640000|2025-01-16 13:04:00|206120.7|206070.7|206122.2|206072.2|206122.8|206072.8|206120.7|206070.7|7
1737032650000|2025-01-16 13:04:10|206121.7|206071.7|206173.6|206123.6|206173.6|206123.6|206121.7|206071.7|10
1737032660000|2025-01-16 13:04:20|206175.5|206125.5|206177.7|206127.7|206177.7|206127.7|206175.5|206125.5|3
1737032670000|2025-01-16 13:04:30|206175|206125|206201.1|206151.1|206201.9|206151.9|206175|206125|10
1737032680000|2025-01-16 13:04:40|206200|206150|206233|206183|206242|206192|206200|206150|22
1737032690000|2025-01-16 13:04:50|206230.8|206180.8|206217.7|206167.7|206233.2|206183.2|206210.4|206160.4|13
1737032700000|2025-01-16 13:05:00|206218.6|206168.6|206234.8|206144.8|206238.1|206177.2|206216.8|206144.8|14
1737032710000|2025-01-16 13:05:10|206236.6|206146.6|206240.2|206150.2|206245.2|206155.2|206236.6|206146.6|14
1737032720000|2025-01-16 13:05:20|206241|206151|206234.4|206144.4|206242.1|206152.1|206234.4|206144.4|8
1737032730000|2025-01-16 13:05:30|206236.2|206146.2|206232.3|206142.3|206236.2|206146.2|206231.1|206141.1|9
1737032740000|2025-01-16 13:05:40|206233.7|206143.7|206232.6|206142.6|206237.4|206147.4|206231.9|206141.9|14
1737032750000|2025-01-16 13:05:50|206229.4|206139.4|206234.7|206144.7|206238.1|206148.1|206229.4|206139.4|15
1737032760000|2025-01-16 13:06:00|206232.9|206142.9|206229.5|206139.5|206239.3|206149.3|206217.6|206127.6|10
1737032770000|2025-01-16 13:06:10|206227.7|206137.7|206241.9|206151.9|206244.8|206174.4|206212.4|206137.7|33
1737032780000|2025-01-16 13:06:20|206240.9|206150.9|206255.1|206205.1|206272.8|206222.8|206240.8|206150.8|30
1737032790000|2025-01-16 13:06:30|206255.4|206205.4|206259.1|206209.1|206262.5|206212.5|206254.6|206204.6|15
1737032800000|2025-01-16 13:06:40|206259|206209|206288|206238|206288|206238|206259|206209|15
1737032810000|2025-01-16 13:06:50|206287.1|206237.1|206351.6|206301.6|206352.6|206302.6|206276.8|206226.8|22
1737032820000|2025-01-16 13:07:00|206371.5|206281.5|206370|206280|206374.7|206284.7|206366.8|206276.8|6
1737032830000|2025-01-16 13:07:10|206370.1|206280.1|206370.1|206280.1|206370.1|206280.1|206370.1|206280.1|1
1737032840000|2025-01-16 13:07:20|206371|206281|206415|206325|206415|206325|206371|206281|14
1737032850000|2025-01-16 13:07:30|206415.4|206325.4|206435.2|206345.2|206435.2|206364.8|206356.9|206306.9|18
1737032860000|2025-01-16 13:07:40|206434.7|206344.7|206407.7|206317.7|206444.8|206354.8|206406.5|206316.5|19
1737032870000|2025-01-16 13:07:50|206405|206315|206348.4|206258.4|206406.8|206316.8|206321.3|206231.3|31
1737032880000|2025-01-16 13:08:00|206349.1|206259.1|206341.6|206251.6|206350.5|206260.5|206335.5|206245.5|21
1737032890000|2025-01-16 13:08:10|206341.1|206251.1|206345.2|206255.2|206345.2|206255.2|206334|206244|11
1737032900000|2025-01-16 13:08:20|206345|206255|206365.4|206275.4|206365.4|206275.4|206329.4|206239.4|30
1737032910000|2025-01-16 13:08:30|206364.6|206274.6|206364.2|206274.2|206367.8|206277.8|206361.8|206271.8|10
1737032920000|2025-01-16 13:08:40|206363.2|206273.2|206351.6|206261.6|206374|206284|206351.6|206261.6|21
1737032930000|2025-01-16 13:08:50|206349.8|206259.8|206322.1|206232.1|206363.6|206273.6|206298.9|206208.9|21
1737032940000|2025-01-16 13:09:00|206323.1|206233.1|206322.8|206232.8|206339.9|206249.9|206322.8|206232.8|14
1737032950000|2025-01-16 13:09:10|206318.1|206228.1|206278.2|206228.2|206318.1|206229.3|206277.6|206227.6|8
1737032960000|2025-01-16 13:09:20|206277.6|206227.6|206275.3|206185.3|206280.2|206227.6|206267.7|206177.7|20
1737032970000|2025-01-16 13:09:30|206273.9|206183.9|206275.3|206185.3|206275.3|206185.3|206273.9|206183.9|2
1737032980000|2025-01-16 13:09:40|206273.5|206183.5|206273.6|206183.6|206276.2|206186.2|206273.4|206183.4|11
1737032990000|2025-01-16 13:09:50|206271.7|206181.7|206258.4|206168.4|206271.7|206181.7|206254.4|206164.4|20
1737033000000|2025-01-16 13:10:00|206257.8|206167.8|206216.8|206126.8|206257.8|206167.8|206204.7|206114.7|24
1737033010000|2025-01-16 13:10:10|206218.3|206128.3|206224.4|206134.4|206224.4|206134.4|206216.6|206126.6|17
1737033020000|2025-01-16 13:10:20|206223.5|206133.5|206234.2|206144.2|206240.3|206171.3|206216.3|206133.2|22
1737033030000|2025-01-16 13:10:30|206235|206145|206234.1|206144.1|206235|206145|206234.1|206144.1|5
1737033040000|2025-01-16 13:10:40|206234.9|206144.9|206246.1|206156.1|206246.1|206156.1|206232.4|206142.4|11
1737033050000|2025-01-16 13:10:50|206246.6|206156.6|206210.5|206160.5|206256.4|206206.4|206209.9|206156.6|23
1737033060000|2025-01-16 13:11:00|206209|206159|206193.8|206143.8|206209|206159|206186.4|206136.4|6
1737033070000|2025-01-16 13:11:10|206199.1|206149.1|206202.8|206152.8|206202.8|206152.8|206199.1|206149.1|2
1737033080000|2025-01-16 13:11:20|206202.1|206152.1|206229.1|206139.1|206232.4|206152.1|206193.1|206136.5|20
1737033090000|2025-01-16 13:11:30|206228.1|206138.1|206226.9|206136.9|206229.1|206139.1|206226.9|206136.9|10
1737033100000|2025-01-16 13:11:40|206229.1|206139.1|206203.5|206153.5|206229.3|206153.5|206203.5|206132.7|9
1737033110000|2025-01-16 13:11:50|206207.1|206157.1|206197.5|206147.5|206207.1|206157.1|206190.5|206140.5|13
1737033120000|2025-01-16 13:12:00|206198|206148|206201.1|206151.1|206201.1|206151.1|206197.3|206147.3|4
1737033130000|2025-01-16 13:12:10|206200.7|206150.7|206218.2|206128.2|206218.7|206150.7|206197.3|206123.7|9
1737033140000|2025-01-16 13:12:20|206218.6|206128.6|206220.7|206130.7|206221.1|206131.1|206218.6|206128.6|5
1737033150000|2025-01-16 13:12:30|206221.3|206131.3|206219.2|206129.2|206221.3|206131.3|206214.1|206124.1|4
1737033160000|2025-01-16 13:12:40|206218.8|206128.8|206218.4|206128.4|206218.8|206128.8|206213.4|206123.4|3
1737033170000|2025-01-16 13:12:50|206218.3|206128.3|206217.2|206127.2|206218.7|206128.7|206217.2|206127.2|3
1737033180000|2025-01-16 13:13:00|206216.3|206126.3|206203.3|206113.3|206216.6|206126.6|206192.3|206102.3|8
1737033190000|2025-01-16 13:13:10|206200.8|206110.8|206225.1|206135.1|206229.3|206139.3|206200.8|206110.8|16
1737033200000|2025-01-16 13:13:20|206229.2|206139.2|206219.2|206129.2|206229.2|206139.2|206219.2|206129.2|34
1737033210000|2025-01-16 13:13:30|206219.7|206129.7|206181.1|206091.1|206222.8|206132.8|206173.4|206083.4|19
1737033220000|2025-01-16 13:13:40|206182.1|206092.1|206182.1|206092.1|206182.1|206092.1|206182.1|206092.1|1
1737033230000|2025-01-16 13:13:50|206176.9|206086.9|206152.2|206062.2|206176.9|206086.9|206152.2|206062.2|22
1737033240000|2025-01-16 13:14:00|206152.7|206062.7|206155.6|206065.6|206160.1|206070.1|206152.7|206062.7|9
1737033250000|2025-01-16 13:14:10|206154.1|206064.1|206156.6|206066.6|206156.6|206066.6|206154.1|206064.1|4
1737033260000|2025-01-16 13:14:20|206154.5|206064.5|206141.4|206051.4|206154.5|206064.5|206139.4|206049.4|22
1737033270000|2025-01-16 13:14:30|206142.8|206052.8|206140.8|206050.8|206142.8|206052.8|206126.3|206036.3|14
1737033280000|2025-01-16 13:14:40|206142.1|206052.1|206145.8|206055.8|206145.8|206055.8|206139.3|206049.3|8
1737033290000|2025-01-16 13:14:50|206146.1|206056.1|206154.5|206064.5|206156.1|206066.1|206146.1|206056.1|13
1737033300000|2025-01-16 13:15:00|206164.3|206074.3|206156.6|206066.6|206164.3|206074.3|206152.2|206062.2|13
1737033310000|2025-01-16 13:15:10|206156.7|206066.7|206157.4|206067.4|206157.5|206067.5|206156.7|206066.7|3
1737033320000|2025-01-16 13:15:20|206157.5|206067.5|206155|206065|206157.5|206067.5|206153.5|206063.5|7
1737033330000|2025-01-16 13:15:30|206154.5|206064.5|206144.3|206054.3|206155.7|206065.7|206144|206054|11
1737033340000|2025-01-16 13:15:40|206143.8|206053.8|206145.7|206055.7|206146.1|206056.1|206141.8|206051.8|28
1737033350000|2025-01-16 13:15:50|206145.5|206055.5|206146.6|206056.6|206146.7|206056.7|206143.8|206053.8|23
1737033360000|2025-01-16 13:16:00|206146.8|206056.8|206157.8|206067.8|206157.8|206067.8|206145.1|206055.1|20
1737033370000|2025-01-16 13:16:10|206158.1|206068.1|206157.9|206067.9|206158.2|206068.2|206157.9|206067.9|7
1737033380000|2025-01-16 13:16:20|206158.1|206068.1|206160.7|206070.7|206162.2|206072.2|206157.9|206067.9|12
1737033390000|2025-01-16 13:16:30|206164.4|206074.4|206226.6|206136.6|206226.6|206157.6|206164.2|206074.2|8
1737033400000|2025-01-16 13:16:40|206227.9|206137.9|206262.6|206172.6|206262.6|206193.7|206224.4|206134.4|17
1737033410000|2025-01-16 13:16:50|206263.6|206173.6|206271.7|206181.7|206271.7|206181.7|206263.6|206173.6|15
1737033420000|2025-01-16 13:17:00|206268.2|206178.2|206293.2|206243.2|206301.4|206251.4|206268.2|206178.2|26
1737033430000|2025-01-16 13:17:10|206295.2|206245.2|206331.5|206241.5|206335.1|206267|206292.9|206222.8|20
1737033440000|2025-01-16 13:17:20|206331.1|206241.1|206327.8|206237.8|206350|206260|206327.8|206237.8|17
1737033450000|2025-01-16 13:17:30|206327.3|206237.3|206341.6|206251.6|206341.6|206251.6|206318.9|206228.9|17
1737033460000|2025-01-16 13:17:40|206343.4|206253.4|206361.3|206271.3|206362.6|206272.6|206339.8|206249.8|27
1737033470000|2025-01-16 13:17:50|206359.7|206269.7|206360.5|206270.5|206363.8|206273.8|206357.7|206267.7|23
1737033480000|2025-01-16 13:18:00|206361.6|206271.6|206363|206273|206363.3|206273.3|206357.7|206267.7|14
1737033490000|2025-01-16 13:18:10|206358.5|206268.5|206348.8|206258.8|206360.8|206270.8|206348.2|206258.2|18
1737033500000|2025-01-16 13:18:20|206349.6|206259.6|206328.5|206278.5|206349.6|206291.1|206319.5|206259.6|24
1737033510000|2025-01-16 13:18:30|206329.1|206279.1|206319.4|206269.4|206329.7|206279.7|206316.8|206266.8|20
1737033520000|2025-01-16 13:18:40|206319.5|206269.5|206416.7|206366.7|206416.7|206366.7|206306.5|206256.5|15
1737033530000|2025-01-16 13:18:50|206417.3|206367.3|206468.3|206378.3|206468.3|206412.9|206416.9|206366.9|23
1737033540000|2025-01-16 13:19:00|206460.6|206370.6|206439|206349|206460.6|206370.6|206414.3|206324.3|23
1737033550000|2025-01-16 13:19:10|206439.1|206349.1|206438.8|206348.8|206449.1|206359.1|206438.8|206348.8|22
1737033560000|2025-01-16 13:19:20|206438.9|206348.9|206439.2|206349.2|206439.5|206349.5|206438.9|206348.9|6
1737033570000|2025-01-16 13:19:30|206438.9|206348.9|206391|206341|206439.2|206349.2|206369.9|206313.1|23
1737033580000|2025-01-16 13:19:40|206390.2|206340.2|206379.5|206329.5|206419.6|206369.6|206379.5|206329.5|28
1737033590000|2025-01-16 13:19:50|206379.9|206329.9|206384.3|206334.3|206392.9|206342.9|206379.9|206329.9|31
1737033600000|2025-01-16 13:20:00|206386.2|206336.2|206409.1|206359.1|206409.1|206359.1|206371.2|206321.2|26
1737033610000|2025-01-16 13:20:10|206408.7|206358.7|206424.5|206334.5|206429.1|206366.6|206401.6|206334.5|26
1737033620000|2025-01-16 13:20:20|206424.4|206334.4|206427.4|206337.4|206427.4|206337.4|206416.9|206326.9|19
1737033630000|2025-01-16 13:20:30|206423.9|206333.9|206398.5|206308.5|206431.6|206341.6|206394.7|206304.7|21
1737033640000|2025-01-16 13:20:40|206395.6|206305.6|206396.1|206306.1|206402.5|206312.5|206394.2|206304.2|23
1737033650000|2025-01-16 13:20:50|206395.9|206305.9|206400.1|206310.1|206402.1|206312.1|206395.5|206305.5|15
1737033660000|2025-01-16 13:21:00|206402.5|206312.5|206395.6|206305.6|206402.5|206312.5|206395.5|206305.5|15
1737033670000|2025-01-16 13:21:10|206395.7|206305.7|206367.2|206277.2|206395.7|206305.7|206341.9|206267.9|18
1737033680000|2025-01-16 13:21:20|206367.7|206277.7|206364.5|206274.5|206367.7|206277.7|206357.7|206267.7|23
1737033690000|2025-01-16 13:21:30|206362.3|206272.3|206356.6|206266.6|206362.3|206272.3|206355.8|206265.8|16
1737033700000|2025-01-16 13:21:40|206356|206266|206337.7|206247.7|206356|206266|206329.7|206239.7|9
1737033710000|2025-01-16 13:21:50|206338|206248|206331.2|206241.2|206339.5|206249.5|206328.5|206238.5|16
1737033720000|2025-01-16 13:22:00|206330.1|206240.1|206307.6|206217.6|206330.1|206240.1|206289.3|206213.4|23
1737033730000|2025-01-16 13:22:10|206305.2|206215.2|206306.7|206216.7|206307.7|206217.7|206304.9|206214.9|15
1737033740000|2025-01-16 13:22:20|206308.9|206218.9|206310.7|206220.7|206316.7|206226.7|206308.9|206218.9|11
1737033750000|2025-01-16 13:22:30|206310.2|206220.2|206325.3|206235.3|206325.3|206235.3|206288.8|206198.8|17
1737033760000|2025-01-16 13:22:40|206325|206235|206371.8|206281.8|206386.4|206336.4|206320.6|206230.6|27
1737033770000|2025-01-16 13:22:50|206371.5|206281.5|206359.9|206269.9|206371.5|206281.5|206358|206268|12
1737033780000|2025-01-16 13:23:00|206358|206268|206380.4|206290.4|206380.4|206290.4|206356|206266|19
1737033790000|2025-01-16 13:23:10|206382|206292|206409.6|206319.6|206409.6|206319.6|206379.3|206289.3|26
1737033800000|2025-01-16 13:23:20|206411.2|206321.2|206413|206323|206415.6|206325.6|206411.1|206321.1|15
1737033810000|2025-01-16 13:23:30|206413.1|206323.1|206406.1|206316.1|206414.5|206324.5|206402.8|206312.8|18
1737033820000|2025-01-16 13:23:40|206407.4|206317.4|206409.7|206319.7|206412.6|206342.4|206392.4|206302.9|25
1737033830000|2025-01-16 13:23:50|206409.9|206319.9|206396.8|206306.8|206411.4|206321.4|206396.8|206306.8|27
1737033840000|2025-01-16 13:24:00|206396.5|206306.5|206417.2|206327.2|206421.7|206331.7|206396.5|206306.5|17
1737033850000|2025-01-16 13:24:10|206417.1|206327.1|206417.4|206327.4|206417.4|206327.4|206417.1|206327.1|2
1737033860000|2025-01-16 13:24:20|206418.6|206328.6|206440.4|206350.4|206444.6|206354.6|206418.6|206328.6|16
1737033870000|2025-01-16 13:24:30|206440.2|206350.2|206435.9|206345.9|206440.9|206350.9|206418.7|206328.7|16
1737033880000|2025-01-16 13:24:40|206436.4|206346.4|206406.1|206316.1|206436.6|206346.6|206373.9|206283.9|27
1737033890000|2025-01-16 13:24:50|206407.7|206317.7|206429.2|206379.2|206441.2|206391.2|206407.6|206317.6|22
1737033900000|2025-01-16 13:25:00|206429.6|206379.6|206482.9|206392.9|206483.1|206393.1|206429.6|206367.9|28
1737033910000|2025-01-16 13:25:10|206483.6|206393.6|206480.9|206390.9|206492.1|206402.1|206479.9|206389.9|22
1737033920000|2025-01-16 13:25:20|206482.6|206392.6|206481.6|206391.6|206487.3|206397.3|206481.6|206391.6|15
1737033930000|2025-01-16 13:25:30|206481.5|206391.5|206394.7|206344.7|206481.5|206391.5|206394.7|206344.7|20
1737033940000|2025-01-16 13:25:40|206407.3|206317.3|206358.6|206268.6|206407.3|206317.3|206352.1|206262.1|23
1737033950000|2025-01-16 13:25:50|206359|206269|206313.2|206223.2|206360.3|206270.3|206297.2|206223.2|19
1737033960000|2025-01-16 13:26:00|206309.1|206219.1|206308.9|206218.9|206312.2|206222.2|206307.6|206217.6|31
1737033970000|2025-01-16 13:26:10|206308.7|206218.7|206307.1|206217.1|206312.7|206222.7|206299|206209|29
1737033980000|2025-01-16 13:26:20|206308.5|206218.5|206306.7|206216.7|206319.2|206229.2|206305.4|206215.4|31
1737033990000|2025-01-16 13:26:30|206307.2|206217.2|206299.2|206209.2|206310.6|206220.6|206252.7|206187.6|37
1737034000000|2025-01-16 13:26:40|206311.9|206221.9|206310.3|206220.3|206314.6|206224.6|206308.6|206218.6|35
1737034010000|2025-01-16 13:26:50|206312.8|206222.8|206310.3|206220.3|206313.3|206223.3|206308.5|206218.5|24
1737034020000|2025-01-16 13:27:00|206307.4|206217.4|206311.3|206221.3|206312.4|206222.4|206307.4|206217.4|28
1737034030000|2025-01-16 13:27:10|206310.8|206220.8|206309.1|206219.1|206312.1|206222.1|206309.1|206219.1|22
1737034040000|2025-01-16 13:27:20|206310.5|206220.5|206309|206219|206312|206222|206299.7|206209.7|23
1737034050000|2025-01-16 13:27:30|206308.8|206218.8|206308.6|206218.6|206308.8|206218.8|206308.6|206218.6|2
1737034060000|2025-01-16 13:27:40|206309.3|206219.3|206309.5|206219.5|206311.2|206221.2|206308.3|206218.3|11
1737034070000|2025-01-16 13:27:50|206310.2|206220.2|206309|206219|206310.2|206220.2|206309|206219|3
1737034080000|2025-01-16 13:28:00|206307.9|206217.9|206309.4|206219.4|206311.3|206221.3|206306.4|206216.4|30
1737034090000|2025-01-16 13:28:10|206306.7|206216.7|206309.5|206219.5|206309.9|206219.9|206305.1|206215.1|17
1737034100000|2025-01-16 13:28:20|206306.5|206216.5|206308|206218|206310.4|206220.4|206305.7|206215.7|26
1737034110000|2025-01-16 13:28:30|206308.4|206218.4|206303.1|206213.1|206309.1|206219.1|206302.1|206212.1|25
1737034120000|2025-01-16 13:28:40|206303|206213|206308.3|206218.3|206308.7|206218.7|206298.3|206208.3|23
1737034130000|2025-01-16 13:28:50|206309|206219|206290.9|206200.9|206312.8|206222.8|206290.7|206200.7|29
1737034140000|2025-01-16 13:29:00|206271.1|206181.1|206287.9|206197.9|206298|206208|206271.1|206181.1|17
1737034150000|2025-01-16 13:29:10|206290.5|206200.5|206293.6|206203.6|206299.8|206209.8|206281.8|206191.8|25
1737034160000|2025-01-16 13:29:20|206293.2|206203.2|206302.3|206212.3|206302.9|206212.9|206292.2|206202.2|28
1737034170000|2025-01-16 13:29:30|206300.9|206210.9|206265.1|206105.2|206307.3|206210.9|206259.7|206105.2|28
1737034180000|2025-01-16 13:29:40|206264.8|206110.3|206299.8|206091.8|206299.8|206110.3|206259.8|206089.8|18
1737034190000|2025-01-16 13:29:50|206384.8|206073.4|206376.6|206066.6|206398|206088|206343.8|206033.8|13
1737034200000|2025-01-16 13:30:00|206397.6|206087.6|206242|205969.8|206397.6|206087.6|206230|205920|32
1737034210000|2025-01-16 13:30:10|206243.1|205970.6|206235.2|206023.1|206258|206026.9|206171|205961.5|35
1737034220000|2025-01-16 13:30:20|206262.7|206048.7|206280.9|206123.8|206345.9|206160.2|206260.2|206048.7|36
1737034230000|2025-01-16 13:30:30|206280.6|206128.7|206419|206280.5|206420.9|206281.2|206279.7|206128.7|33
1737034240000|2025-01-16 13:30:40|206420.5|206274.9|206415.7|206281.6|206420.5|206287.9|206388|206229|31
1737034250000|2025-01-16 13:30:50|206411.6|206289.5|206382.3|206243.2|206417.8|206289.5|206380.3|206243|31
1737034260000|2025-01-16 13:31:00|206381.6|206275.2|206394.2|206304.2|206410.9|206304.5|206381.6|206275.2|26
1737034270000|2025-01-16 13:31:10|206392.3|206302.3|206372|206282|206393.6|206303.6|206371.3|206281.3|17
1737034280000|2025-01-16 13:31:20|206372.2|206282.2|206389.6|206299.6|206400.3|206310.3|206359.4|206269.4|29
1737034290000|2025-01-16 13:31:30|206390.9|206300.9|206373.1|206283.1|206391.1|206301.1|206361.5|206271.5|33
1737034300000|2025-01-16 13:31:40|206384|206294|206440.3|206350.3|206442.4|206352.4|206384|206294|20
1737034310000|2025-01-16 13:31:50|206440.9|206350.9|206457.3|206367.3|206464.2|206374.2|206436.3|206346.3|29
1737034320000|2025-01-16 13:32:00|206469.8|206379.8|206435.3|206345.3|206482.4|206392.4|206435.3|206345.3|35
1737034330000|2025-01-16 13:32:10|206435.9|206345.9|206394.8|206304.8|206435.9|206345.9|206394.8|206304.8|32
1737034340000|2025-01-16 13:32:20|206394.6|206304.6|206399.1|206309.1|206410.6|206320.6|206394.6|206304.6|23
1737034350000|2025-01-16 13:32:30|206396.2|206306.2|206411.4|206321.4|206416.6|206326.6|206395.4|206305.4|24
1737034360000|2025-01-16 13:32:40|206412|206322|206430|206340|206430.4|206340.4|206406.9|206316.9|30
1737034370000|2025-01-16 13:32:50|206429|206339|206419.5|206329.5|206429|206339|206414.1|206324.1|32
1737034380000|2025-01-16 13:33:00|206419|206329|206395.2|206305.2|206441.3|206351.3|206392.9|206302.9|33
1737034390000|2025-01-16 13:33:10|206398|206308|206392.4|206302.4|206407.1|206317.1|206389.8|206299.8|28
1737034400000|2025-01-16 13:33:20|206391.6|206301.6|206389.7|206299.7|206391.6|206301.6|206384.2|206294.2|16
1737034410000|2025-01-16 13:33:30|206390.2|206300.2|206385.1|206295.1|206393.4|206303.4|206382.6|206292.6|16
1737034420000|2025-01-16 13:33:40|206386|206296|206367.6|206277.6|206386|206296|206364.4|206274.4|15
1737034430000|2025-01-16 13:33:50|206368|206278|206311.2|206221.2|206374.9|206284.9|206300.5|206210.5|21
1737034440000|2025-01-16 13:34:00|206311.6|206221.6|206297.6|206207.6|206320.8|206230.8|206296.3|206206.3|30
1737034450000|2025-01-16 13:34:10|206296.8|206206.8|206288.9|206198.9|206298.4|206208.4|206285.3|206195.3|15
1737034460000|2025-01-16 13:34:20|206288.1|206198.1|206287.2|206197.2|206290.1|206200.1|206284.4|206194.4|9
1737034470000|2025-01-16 13:34:30|206284.2|206194.2|206269.7|206179.7|206287.8|206197.8|206249.4|206159.4|28
1737034480000|2025-01-16 13:34:40|206269.6|206179.6|206330.2|206240.2|206333.9|206243.9|206267.2|206177.2|33
1737034490000|2025-01-16 13:34:50|206325.9|206235.9|206311.6|206221.6|206337|206247|206305.6|206215.6|30
1737034500000|2025-01-16 13:35:00|206310.4|206220.4|206274.5|206184.5|206310.4|206220.4|206274.5|206184.5|8
1737034510000|2025-01-16 13:35:10|206272.6|206182.6|206316.9|206226.9|206321|206231|206272.6|206182.6|31
1737034520000|2025-01-16 13:35:20|206317|206227|206299.9|206209.9|206323.2|206233.2|206293.2|206203.2|25
1737034530000|2025-01-16 13:35:30|206300.6|206210.6|206316.7|206226.7|206320.9|206230.9|206300.6|206210.6|22
1737034540000|2025-01-16 13:35:40|206316|206226|206320.9|206230.9|206320.9|206230.9|206316|206226|16
1737034550000|2025-01-16 13:35:50|206321.8|206231.8|206328.4|206238.4|206330.9|206240.9|206315.5|206225.5|12
1737034560000|2025-01-16 13:36:00|206327.8|206237.8|206316.8|206226.8|206329.1|206239.1|206316.2|206226.2|8
1737034570000|2025-01-16 13:36:10|206317.5|206227.5|206314.8|206224.8|206319.9|206229.9|206314.8|206224.8|17
1737034580000|2025-01-16 13:36:20|206311.8|206221.8|206321.5|206231.5|206329.4|206239.4|206311.6|206221.6|17
1737034590000|2025-01-16 13:36:30|206321.4|206231.4|206321.1|206231.1|206323.5|206233.5|206319.4|206229.4|12
1737034600000|2025-01-16 13:36:40|206322.1|206232.1|206321.9|206231.9|206322.5|206232.5|206320.5|206230.5|5
1737034610000|2025-01-16 13:36:50|206322.6|206232.6|206322.7|206232.7|206325.4|206235.4|206320.6|206230.6|14
1737034620000|2025-01-16 13:37:00|206323.4|206233.4|206318.1|206228.1|206323.4|206233.4|206316|206226|17
1737034630000|2025-01-16 13:37:10|206317.7|206227.7|206320.2|206230.2|206320.2|206230.2|206315.8|206225.8|8
1737034640000|2025-01-16 13:37:20|206318.7|206228.7|206321.5|206231.5|206321.8|206231.8|206318.7|206228.7|4
1737034650000|2025-01-16 13:37:30|206320.4|206230.4|206317.4|206227.4|206320.4|206230.4|206315.1|206225.1|16
1737034660000|2025-01-16 13:37:40|206318.1|206228.1|206315.1|206225.1|206320.1|206230.1|206310.7|206220.7|11
1737034670000|2025-01-16 13:37:50|206316.6|206226.6|206311.8|206221.8|206316.6|206226.6|206307.3|206217.3|17
1737034680000|2025-01-16 13:38:00|206313.4|206223.4|206243.1|206153.1|206313.4|206223.4|206237.4|206147.4|35
1737034690000|2025-01-16 13:38:10|206243.6|206153.6|206257.7|206167.7|206279.3|206189.3|206243.6|206153.6|25
1737034700000|2025-01-16 13:38:20|206258.9|206168.9|206268.2|206178.2|206268.2|206178.2|206258.9|206168.9|9
1737034710000|2025-01-16 13:38:30|206268.3|206178.3|206317.6|206227.6|206318.3|206262|206267.5|206177.5|21
1737034720000|2025-01-16 13:38:40|206309.7|206219.7|206292|206202|206313.1|206223.1|206282.5|206192.5|21
1737034730000|2025-01-16 13:38:50|206291.7|206201.7|206314.7|206224.7|206315.2|206225.2|206291.6|206201.6|19
1737034740000|2025-01-16 13:39:00|206314.5|206224.5|206325.4|206235.4|206325.4|206235.4|206300.6|206210.6|25
1737034750000|2025-01-16 13:39:10|206325.6|206235.6|206389.9|206299.9|206392.8|206313.3|206324.8|206234.8|25
1737034760000|2025-01-16 13:39:20|206390.1|206300.1|206399.3|206309.3|206435.6|206345.6|206387.2|206297.2|29
1737034770000|2025-01-16 13:39:30|206395.9|206305.9|206392.5|206302.5|206397.8|206307.8|206389.4|206299.4|14
1737034780000|2025-01-16 13:39:40|206398.9|206308.9|206421|206331|206421|206331|206382.6|206292.6|23
1737034790000|2025-01-16 13:39:50|206415.2|206325.2|206357.7|206267.7|206417.8|206327.8|206352.6|206262.6|34
1737034800000|2025-01-16 13:40:00|206357.5|206267.5|206370.8|206280.8|206394.1|206304.1|206357.1|206267.1|37
1737034810000|2025-01-16 13:40:10|206372.2|206282.2|206348.2|206258.2|206377.6|206287.6|206345.2|206255.2|30
1737034820000|2025-01-16 13:40:20|206349|206259|206343.3|206253.3|206349.2|206259.2|206343.3|206253.3|17
1737034830000|2025-01-16 13:40:30|206343.1|206253.1|206344.8|206254.8|206346.6|206256.6|206342.1|206252.1|18
1737034840000|2025-01-16 13:40:40|206344|206254|206358.2|206268.2|206360.2|206270.2|206343.5|206253.5|20
1737034850000|2025-01-16 13:40:50|206358.6|206268.6|206364.4|206274.4|206364.4|206274.4|206357.8|206267.8|14
1737034860000|2025-01-16 13:41:00|206362.9|206272.9|206359.1|206269.1|206364.8|206274.8|206355.7|206265.7|22
1737034870000|2025-01-16 13:41:10|206355.9|206265.9|206354|206264|206357.8|206267.8|206354|206264|8
1737034880000|2025-01-16 13:41:20|206353.9|206263.9|206350.8|206260.8|206354|206264|206349.3|206259.3|11
1737034890000|2025-01-16 13:41:30|206350.9|206260.9|206351.7|206261.7|206351.7|206261.7|206350.7|206260.7|5
1737034900000|2025-01-16 13:41:40|206351.5|206261.5|206352.1|206262.1|206352.3|206262.3|206350.8|206260.8|12
1737034910000|2025-01-16 13:41:50|206351.9|206261.9|206354.3|206264.3|206354.3|206264.3|206351.9|206261.9|8
1737034920000|2025-01-16 13:42:00|206354|206264|206352|206262|206354|206264|206352|206262|5
1737034930000|2025-01-16 13:42:10|206353|206263|206267.3|206177.3|206353|206263|206259.1|206169.1|18
1737034940000|2025-01-16 13:42:20|206267.8|206177.8|206277.3|206187.3|206277.3|206187.3|206267.7|206177.7|14
1737034950000|2025-01-16 13:42:30|206277.6|206187.6|206209.3|206119.3|206285.2|206195.2|206209.3|206119.3|20
1737034960000|2025-01-16 13:42:40|206210.7|206120.7|206196|206106|206211.3|206121.3|206196|206106|16
1737034970000|2025-01-16 13:42:50|206193.4|206103.4|206198.6|206108.6|206198.9|206108.9|206189.3|206099.3|18
1737034980000|2025-01-16 13:43:00|206198.5|206108.5|206175.2|206085.2|206198.5|206108.5|206172.3|206082.3|20
1737034990000|2025-01-16 13:43:10|206176.7|206086.7|206180.9|206090.9|206181.6|206091.6|206176.7|206086.7|6
1737035000000|2025-01-16 13:43:20|206182.7|206092.7|206181.9|206091.9|206182.7|206092.7|206180.8|206090.8|7
1737035010000|2025-01-16 13:43:30|206182.1|206092.1|206174|206084|206183.8|206093.8|206172.3|206082.3|15
1737035020000|2025-01-16 13:43:40|206173.3|206083.3|206170.6|206080.6|206174.6|206084.6|206170.6|206080.6|12
1737035030000|2025-01-16 13:43:50|206170.1|206080.1|206175.7|206085.7|206180.2|206111.3|206158.5|206079.3|15
1737035040000|2025-01-16 13:44:00|206180.5|206090.5|206183.2|206093.2|206209|206119|206175.5|206085.5|17
1737035050000|2025-01-16 13:44:10|206182.6|206092.6|206198.5|206108.5|206198.5|206108.5|206181.6|206091.6|14
1737035060000|2025-01-16 13:44:20|206209.3|206119.3|206192.8|206102.8|206209.3|206119.3|206188|206098|14
1737035070000|2025-01-16 13:44:30|206193|206103|206195.2|206105.2|206211.4|206121.4|206190.4|206100.4|21
1737035080000|2025-01-16 13:44:40|206191.4|206101.4|206187.1|206097.1|206191.4|206101.4|206183.1|206093.1|28
1737035090000|2025-01-16 13:44:50|206188|206098|206188.8|206098.8|206201.8|206111.8|206181.8|206091.8|28
1737035100000|2025-01-16 13:45:00|206187|206097|206186.7|206096.7|206188.1|206098.1|206183.4|206093.4|25
1737035110000|2025-01-16 13:45:10|206193.3|206103.3|206188.2|206098.2|206200.8|206110.8|206184.3|206094.3|18
1737035120000|2025-01-16 13:45:20|206193|206103|206186.1|206096.1|206194|206104|206183.3|206093.3|20
1737035130000|2025-01-16 13:45:30|206188.8|206098.8|206198.3|206108.3|206203.9|206113.9|206183.9|206093.9|19
1737035140000|2025-01-16 13:45:40|206198|206108|206187.3|206097.3|206198|206108|206184.4|206094.4|19
1737035150000|2025-01-16 13:45:50|206187.4|206097.4|206203.7|206113.7|206213.1|206123.1|206184.6|206094.6|20
1737035160000|2025-01-16 13:46:00|206206|206116|206187.1|206097.1|206207.3|206117.3|206172.7|206082.7|16
1737035170000|2025-01-16 13:46:10|206186.1|206096.1|206179.4|206089.4|206186.6|206096.6|206179.4|206089.4|8
1737035180000|2025-01-16 13:46:20|206180.8|206090.8|206180.8|206090.8|206180.8|206090.8|206180.8|206090.8|1
1737035190000|2025-01-16 13:46:30|206175.8|206085.8|206137.1|206047.1|206175.8|206085.8|206137|206047|11
1737035200000|2025-01-16 13:46:40|206136.2|206046.2|206123.6|206033.6|206137.3|206047.3|206123.6|206033.6|5
1737035210000|2025-01-16 13:46:50|206123.9|206033.9|206127.4|206037.4|206127.4|206037.4|206123.9|206033.9|3
1737035220000|2025-01-16 13:47:00|206128.5|206038.5|206144.6|206054.6|206165.6|206075.6|206128.5|206038.5|15
1737035230000|2025-01-16 13:47:10|206142.8|206052.8|206139.1|206049.1|206142.8|206075|206125|206038.5|12
1737035240000|2025-01-16 13:47:20|206140.3|206050.3|206131|206041|206141.8|206051.8|206131|206041|16
1737035250000|2025-01-16 13:47:30|206129.8|206039.8|206132|206042|206132|206042|206129.8|206039.8|4
1737035260000|2025-01-16 13:47:40|206133.6|206043.6|206133.9|206043.9|206135.9|206045.9|206132.2|206042.2|8
1737035270000|2025-01-16 13:47:50|206134.9|206044.9|206133|206043|206136.2|206046.2|206133|206043|5
1737035280000|2025-01-16 13:48:00|206132.2|206042.2|206132.2|206042.2|206132.2|206042.2|206132.2|206042.2|1
1737035290000|2025-01-16 13:48:10|206132.6|206042.6|206137.3|206047.3|206137.3|206047.3|206132.6|206042.6|6
1737035300000|2025-01-16 13:48:20|206137.9|206047.9|206138.8|206048.8|206141.3|206051.3|206137.9|206047.9|14
1737035310000|2025-01-16 13:48:30|206139.1|206049.1|206174.9|206084.9|206174.9|206084.9|206130.5|206049.1|16
1737035320000|2025-01-16 13:48:40|206173.7|206083.7|206148.1|206058.1|206174.1|206084.1|206148.1|206058.1|13
1737035330000|2025-01-16 13:48:50|206149.3|206059.3|206145.8|206055.8|206149.3|206059.3|206145.8|206055.8|4
1737035340000|2025-01-16 13:49:00|206147.8|206057.8|206096.7|206046.7|206147.8|206057.8|206091.8|206041.8|10
1737035350000|2025-01-16 13:49:10|206096.8|206046.8|206127.8|206037.8|206135.2|206049.5|206096.8|206037.6|12
1737035360000|2025-01-16 13:49:20|206129.1|206039.1|206218.4|206128.4|206238.2|206148.2|206129.1|206039.1|19
1737035370000|2025-01-16 13:49:30|206218.2|206128.2|206293.6|206203.6|206293.6|206203.6|206204.7|206114.7|27
1737035380000|2025-01-16 13:49:40|206292.3|206202.3|206283|206193|206292.3|206202.3|206276.5|206186.5|20
1737035390000|2025-01-16 13:49:50|206282.4|206192.4|206309.1|206219.1|206309.3|206219.3|206282|206192|6
1737035400000|2025-01-16 13:50:00|206308.9|206218.9|206308.7|206218.7|206308.9|206218.9|206304.3|206214.3|13
1737035410000|2025-01-16 13:50:10|206308.1|206218.1|206312.9|206222.9|206312.9|206222.9|206303.2|206213.2|10
1737035420000|2025-01-16 13:50:20|206314.2|206224.2|206302.2|206212.2|206314.2|206224.2|206300.9|206210.9|15
1737035430000|2025-01-16 13:50:30|206301.2|206211.2|206279.3|206189.3|206301.2|206211.2|206279.2|206189.2|12
1737035440000|2025-01-16 13:50:40|206278.7|206188.7|206276.1|206186.1|206278.7|206188.7|206272.9|206182.9|9
1737035450000|2025-01-16 13:50:50|206276.5|206186.5|206276.5|206186.5|206278.9|206188.9|206276.1|206186.1|8
1737035460000|2025-01-16 13:51:00|206274.8|206184.8|206272.2|206182.2|206274.8|206184.8|206268.6|206178.6|11
1737035470000|2025-01-16 13:51:10|206267.3|206177.3|206278.5|206188.5|206278.5|206188.5|206228.4|206138.4|21
1737035480000|2025-01-16 13:51:20|206278.4|206188.4|206265.5|206175.5|206278.4|206188.4|206262.7|206172.7|22
1737035490000|2025-01-16 13:51:30|206265.8|206175.8|206262.6|206172.6|206265.8|206175.8|206262.1|206172.1|8
1737035500000|2025-01-16 13:51:40|206258.9|206168.9|206259.6|206169.6|206262.3|206172.3|206255.5|206165.5|9
1737035510000|2025-01-16 13:51:50|206259.4|206169.4|206250.2|206160.2|206259.8|206169.8|206250.2|206160.2|20
1737035520000|2025-01-16 13:52:00|206243.6|206153.6|206227|206137|206243.6|206153.6|206227|206137|20
1737035530000|2025-01-16 13:52:10|206226.4|206136.4|206192.3|206102.3|206228|206138|206175|206085|17
1737035540000|2025-01-16 13:52:20|206194.7|206104.7|206186.4|206096.4|206194.7|206104.7|206183.8|206093.8|14
1737035550000|2025-01-16 13:52:30|206190.1|206100.1|206177.7|206087.7|206190.1|206100.1|206176.4|206086.4|11
1737035560000|2025-01-16 13:52:40|206178|206088|206225.2|206135.2|206225.2|206135.2|206177.3|206087.3|14
1737035570000|2025-01-16 13:52:50|206225.6|206135.6|206231.8|206141.8|206233.9|206143.9|206218.5|206128.5|14
1737035580000|2025-01-16 13:53:00|206229.1|206139.1|206271.9|206181.9|206274.9|206184.9|206229.1|206139.1|21
1737035590000|2025-01-16 13:53:10|206272.9|206182.9|206276.3|206186.3|206276.9|206186.9|206271.9|206181.9|11
1737035600000|2025-01-16 13:53:20|206277.3|206187.3|206273.4|206183.4|206277.3|206187.3|206273|206183|9
1737035610000|2025-01-16 13:53:30|206256.8|206166.8|206222.9|206132.9|206259.2|206169.2|206215.2|206125.2|28
1737035620000|2025-01-16 13:53:40|206223|206133|206205.6|206115.6|206226.5|206136.5|206203.1|206113.1|17
1737035630000|2025-01-16 13:53:50|206207|206117|206222.9|206132.9|206222.9|206132.9|206203.2|206113.2|16
1737035640000|2025-01-16 13:54:00|206224.2|206134.2|206211.3|206121.3|206227.5|206137.5|206210.1|206120.1|12
1737035650000|2025-01-16 13:54:10|206208.2|206118.2|206261.6|206171.6|206261.6|206171.6|206207.1|206117.1|19
1737035660000|2025-01-16 13:54:20|206262.9|206172.9|206266.9|206176.9|206268.2|206178.2|206257.6|206167.6|25
1737035670000|2025-01-16 13:54:30|206267.2|206177.2|206267.7|206177.7|206271.3|206181.3|206267.2|206177.2|7
1737035680000|2025-01-16 13:54:40|206265.6|206175.6|206269.5|206179.5|206272|206182|206264.8|206174.8|16
1737035690000|2025-01-16 13:54:50|206270.9|206180.9|206266.2|206176.2|206270.9|206180.9|206264.4|206174.4|13
1737035700000|2025-01-16 13:55:00|206264.6|206174.6|206259.4|206209.4|206273|206223|206259.4|206171.5|18
1737035710000|2025-01-16 13:55:10|206262|206212|206253.1|206203.1|206262.2|206212.2|206253.1|206203.1|14
1737035720000|2025-01-16 13:55:20|206251|206201|206280.3|206190.3|206282.5|206207.4|206251|206189.2|15
1737035730000|2025-01-16 13:55:30|206279.3|206189.3|206279.3|206189.3|206282.4|206192.4|206279.3|206189.3|13
1737035740000|2025-01-16 13:55:40|206278.3|206188.3|206302.6|206252.6|206308.1|206258.1|206276.2|206186.2|22
1737035750000|2025-01-16 13:55:50|206302.4|206252.4|206301.4|206251.4|206306.3|206256.3|206296.8|206246.8|18
1737035760000|2025-01-16 13:56:00|206303|206253|206355.9|206265.9|206364.8|206274.8|206303|206253|11
1737035770000|2025-01-16 13:56:10|206355.5|206265.5|206360|206270|206374.8|206284.8|206355.3|206265.3|21
1737035780000|2025-01-16 13:56:20|206362.2|206272.2|206370.8|206280.8|206372.6|206282.6|206356.1|206266.1|19
1737035790000|2025-01-16 13:56:30|206370.6|206280.6|206371.8|206281.8|206371.8|206281.8|206369.2|206279.2|4
1737035800000|2025-01-16 13:56:40|206374.1|206284.1|206371.8|206281.8|206378.8|206288.8|206368.2|206278.2|11
1737035810000|2025-01-16 13:56:50|206368.6|206278.6|206376.3|206286.3|206376.3|206286.3|206368.6|206278.6|5
1737035820000|2025-01-16 13:57:00|206375.4|206285.4|206405.3|206315.3|206410|206320|206374.4|206284.4|16
1737035830000|2025-01-16 13:57:10|206406.3|206316.3|206408.3|206318.3|206417|206327|206406.3|206316.3|13
1737035840000|2025-01-16 13:57:20|206405.7|206315.7|206419.5|206329.5|206433.3|206343.3|206405.7|206315.7|15
1737035850000|2025-01-16 13:57:30|206406.6|206316.6|206439.9|206349.9|206465.4|206375.4|206406.6|206316.6|29
1737035860000|2025-01-16 13:57:40|206438.9|206348.9|206449|206359|206451.5|206361.5|206438.9|206348.9|15
1737035870000|2025-01-16 13:57:50|206448|206358|206484.5|206394.5|206488.2|206398.2|206446.7|206356.7|23
1737035880000|2025-01-16 13:58:00|206488.6|206398.6|206477|206387|206488.6|206398.6|206458.6|206368.6|26
1737035890000|2025-01-16 13:58:10|206475.3|206385.3|206481.9|206391.9|206482.5|206392.5|206472.5|206382.5|16
1737035900000|2025-01-16 13:58:20|206477.2|206387.2|206479.3|206389.3|206481.5|206391.5|206474.4|206384.4|21
1737035910000|2025-01-16 13:58:30|206478.8|206388.8|206470.1|206380.1|206478.8|206388.8|206467.8|206377.8|14
1737035920000|2025-01-16 13:58:40|206473.9|206383.9|206465.9|206375.9|206474.1|206384.1|206460.9|206370.9|25
1737035930000|2025-01-16 13:58:50|206465.8|206375.8|206452.8|206362.8|206465.8|206375.8|206450.1|206360.1|21
1737035940000|2025-01-16 13:59:00|206448.2|206358.2|206478.4|206388.4|206478.8|206388.8|206448.2|206358.2|29
1737035950000|2025-01-16 13:59:10|206478.3|206388.3|206524.5|206434.5|206524.5|206434.5|206476.4|206386.4|19
1737035960000|2025-01-16 13:59:20|206525.8|206435.8|206598|206508|206598|206509.5|206525.8|206435.8|28
1737035970000|2025-01-16 13:59:30|206598.7|206508.7|206570.3|206480.3|206612.2|206522.2|206566.7|206476.7|30
1737035980000|2025-01-16 13:59:40|206571.3|206481.3|206572.5|206482.5|206574.5|206484.5|206568|206478|11
1737035990000|2025-01-16 13:59:50|206574.5|206484.5|206566.3|206476.3|206574.5|206484.5|206562.9|206472.9|13
1737036000000|2025-01-16 14:00:00|206579|206489|206620.9|206530.9|206620.9|206530.9|206579|206489|29
1737036010000|2025-01-16 14:00:10|206621|206531|206620.1|206530.1|206621.6|206531.6|206619.1|206529.1|9
1737036020000|2025-01-16 14:00:20|206613.8|206523.8|206561.1|206471.1|206618.6|206528.6|206545.8|206471.1|21
1737036030000|2025-01-16 14:00:30|206543.8|206493.8|206538.6|206448.6|206548.2|206495.7|206528|206439.7|29
1737036040000|2025-01-16 14:00:40|206540.9|206450.9|206567.8|206477.8|206571.6|206481.6|206538|206448|28
1737036050000|2025-01-16 14:00:50|206569|206479|206574.3|206484.3|206576.8|206486.8|206569|206479|28
1737036060000|2025-01-16 14:01:00|206574.1|206484.1|206593.2|206503.2|206594.2|206504.2|206569|206479|19
1737036070000|2025-01-16 14:01:10|206599.5|206509.5|206609.2|206519.2|206613.2|206523.2|206599.5|206509.5|34
1737036080000|2025-01-16 14:01:20|206609.1|206519.1|206575.2|206485.2|206614.8|206524.8|206575.2|206485.2|27
1737036090000|2025-01-16 14:01:30|206577.7|206487.7|206543.8|206453.8|206577.9|206487.9|206543.8|206453.8|19
1737036100000|2025-01-16 14:01:40|206547.4|206457.4|206562|206472|206578.5|206488.5|206547.4|206457.4|29
1737036110000|2025-01-16 14:01:50|206565.8|206475.8|206572.9|206482.9|206573.4|206483.4|206565.8|206475.8|20
1737036120000|2025-01-16 14:02:00|206573|206483|206570.2|206480.2|206609|206519|206570.1|206480.1|31
1737036130000|2025-01-16 14:02:10|206570.3|206480.3|206571.7|206481.7|206574.6|206484.6|206570.3|206480.3|15
1737036140000|2025-01-16 14:02:20|206572.9|206482.9|206572.2|206482.2|206585.2|206495.2|206571.7|206481.7|20
1737036150000|2025-01-16 14:02:30|206572.4|206482.4|206577.4|206487.4|206577.4|206487.4|206572.3|206482.3|6
1737036160000|2025-01-16 14:02:40|206577.8|206487.8|206579.4|206489.4|206580.4|206490.4|206575.5|206485.5|15
1737036170000|2025-01-16 14:02:50|206577.8|206487.8|206574.9|206484.9|206579.2|206489.2|206570.2|206480.2|9
1737036180000|2025-01-16 14:03:00|206574.7|206484.7|206571|206481|206575.9|206485.9|206569.2|206479.2|9
1737036190000|2025-01-16 14:03:10|206572.8|206482.8|206572.3|206482.3|206573.2|206483.2|206572.3|206482.3|12
1737036200000|2025-01-16 14:03:20|206573.7|206483.7|206573.5|206483.5|206574.5|206484.5|206571|206481|9
1737036210000|2025-01-16 14:03:30|206565.5|206475.5|206511|206461|206565.5|206475.5|206506.2|206456.2|10
1737036220000|2025-01-16 14:03:40|206525.5|206435.5|206517.2|206427.2|206525.5|206435.5|206515.8|206425.8|13
1737036230000|2025-01-16 14:03:50|206518|206428|206544.9|206454.9|206559.8|206469.8|206518|206428|17
1737036240000|2025-01-16 14:04:00|206546.2|206456.2|206526.5|206436.5|206547.9|206460.2|206510.2|206435|12
1737036250000|2025-01-16 14:04:10|206525.3|206435.3|206525.1|206435.1|206525.3|206435.3|206524.9|206434.9|3
1737036260000|2025-01-16 14:04:20|206528.2|206438.2|206526|206436|206530.5|206440.5|206524.6|206434.6|5
1737036270000|2025-01-16 14:04:30|206527.6|206437.6|206475.7|206385.7|206527.8|206437.8|206475.7|206385.7|12
1737036280000|2025-01-16 14:04:40|206477|206387|206513.9|206423.9|206513.9|206423.9|206464.5|206374.5|21
1737036290000|2025-01-16 14:04:50|206512.8|206422.8|206566.1|206476.1|206572|206482|206512.8|206422.8|23
1737036300000|2025-01-16 14:05:00|206568.8|206478.8|206604.4|206514.4|206610.6|206520.6|206567.8|206477.8|19
1737036310000|2025-01-16 14:05:10|206603.1|206513.1|206562.9|206472.9|206606.4|206516.4|206562.9|206472.9|14
1737036320000|2025-01-16 14:05:20|206564.8|206474.8|206541.6|206451.6|206564.8|206474.8|206539.6|206449.6|19
1737036330000|2025-01-16 14:05:30|206541|206451|206569.3|206479.3|206569.3|206479.3|206530.2|206440.2|27
1737036340000|2025-01-16 14:05:40|206569|206479|206565|206475|206569|206479|206565|206475|17
1737036350000|2025-01-16 14:05:50|206564.8|206474.8|206562.4|206472.4|206564.8|206474.8|206547.1|206457.1|19
1737036360000|2025-01-16 14:06:00|206562.6|206472.6|206546.7|206456.7|206562.8|206472.8|206544.4|206454.4|19
1737036370000|2025-01-16 14:06:10|206546.8|206456.8|206561.1|206471.1|206561.1|206471.1|206544.7|206454.7|16
1737036380000|2025-01-16 14:06:20|206561.2|206471.2|206586.5|206496.5|206591.2|206501.2|206560.9|206470.9|15
1737036390000|2025-01-16 14:06:30|206586.2|206496.2|206589.1|206499.1|206591.7|206501.7|206580|206490|19
1737036400000|2025-01-16 14:06:40|206590.3|206500.3|206611.9|206521.9|206623.3|206533.3|206589.1|206499.1|21
1737036410000|2025-01-16 14:06:50|206610.1|206520.1|206608.9|206518.9|206610.1|206520.1|206608.9|206518.9|2
1737036420000|2025-01-16 14:07:00|206606.5|206516.5|206604.2|206514.2|206608.2|206518.2|206604.2|206514.2|10
1737036430000|2025-01-16 14:07:10|206603.9|206513.9|206600.1|206510.1|206603.9|206513.9|206598|206508|12
1737036440000|2025-01-16 14:07:20|206599.7|206509.7|206595.6|206505.6|206599.9|206509.9|206595.5|206505.5|6
1737036450000|2025-01-16 14:07:30|206595.3|206505.3|206599.9|206509.9|206601.1|206529.7|206559.3|206469.3|15
1737036460000|2025-01-16 14:07:40|206603.6|206513.6|206603.1|206513.1|206610|206520|206603.1|206513.1|14
1737036470000|2025-01-16 14:07:50|206603.3|206513.3|206602.7|206512.7|206603.3|206513.3|206602.7|206512.7|2
1737036480000|2025-01-16 14:08:00|206602.3|206512.3|206568.4|206478.4|206602.3|206512.3|206563.9|206473.9|22
1737036490000|2025-01-16 14:08:10|206568.7|206478.7|206568.7|206478.7|206568.7|206478.7|206568.7|206478.7|1
1737036500000|2025-01-16 14:08:20|206568.4|206478.4|206601.2|206511.2|206602.1|206512.1|206568.4|206478.4|9
1737036510000|2025-01-16 14:08:30|206602.4|206512.4|206599.8|206509.8|206606.6|206516.6|206599.8|206509.8|9
1737036520000|2025-01-16 14:08:40|206601|206511|206606.6|206516.6|206607.8|206517.8|206600.6|206510.6|16
1737036530000|2025-01-16 14:08:50|206605|206515|206610.5|206520.5|206610.5|206520.5|206603.9|206513.9|8
1737036540000|2025-01-16 14:09:00|206609.3|206519.3|206608.4|206518.4|206609.3|206519.3|206603.6|206513.6|13
1737036550000|2025-01-16 14:09:10|206610|206520|206605.4|206515.4|206611.5|206521.5|206603.2|206513.2|14
1737036560000|2025-01-16 14:09:20|206604.4|206514.4|206602.8|206512.8|206606|206516|206602.8|206512.8|10
1737036570000|2025-01-16 14:09:30|206604.7|206514.7|206577.1|206487.1|206604.7|206514.7|206574.7|206484.7|11
1737036580000|2025-01-16 14:09:40|206577|206487|206549.9|206459.9|206577|206487|206543.7|206453.7|12
1737036590000|2025-01-16 14:09:50|206544.5|206454.5|206526.5|206436.5|206570.4|206480.4|206517.6|206427.6|28
1737036600000|2025-01-16 14:10:00|206525.2|206435.2|206515.3|206425.3|206525.2|206435.2|206515.3|206425.3|11
1737036610000|2025-01-16 14:10:10|206517|206427|206518.6|206428.6|206519.2|206429.2|206515.8|206425.8|13
1737036620000|2025-01-16 14:10:20|206518.7|206428.7|206559.8|206469.8|206560.1|206470.1|206518.7|206428.7|26
1737036630000|2025-01-16 14:10:30|206560|206470|206563|206473|206564.7|206474.7|206560|206470|27
1737036640000|2025-01-16 14:10:40|206563.1|206473.1|206596.2|206506.2|206596.2|206506.2|206562.9|206472.9|18
1737036650000|2025-01-16 14:10:50|206594.9|206504.9|206603.6|206513.6|206604.8|206514.8|206577.2|206487.2|23
1737036660000|2025-01-16 14:11:00|206606|206516|206616.7|206526.7|206618.1|206528.1|206603|206513|9
1737036670000|2025-01-16 14:11:10|206617.8|206527.8|206617.7|206527.7|206619.8|206529.8|206617|206527|7
1737036680000|2025-01-16 14:11:20|206616.9|206526.9|206617.5|206527.5|206617.5|206527.5|206616.9|206526.9|2
1737036690000|2025-01-16 14:11:30|206616.1|206526.1|206629.1|206539.1|206629.3|206539.3|206614.9|206524.9|9
1737036700000|2025-01-16 14:11:40|206629.2|206539.2|206602.5|206512.5|206629.2|206539.2|206602.5|206512.5|11
1737036710000|2025-01-16 14:11:50|206603.5|206513.5|206605.4|206515.4|206605.4|206515.4|206603.5|206513.5|8
1737036720000|2025-01-16 14:12:00|206605.8|206515.8|206602|206512|206607|206517|206594|206504|12
1737036730000|2025-01-16 14:12:10|206603|206513|206607.2|206517.2|206608.4|206518.4|206603|206513|7
1737036740000|2025-01-16 14:12:20|206607.6|206517.6|206689.3|206599.3|206690.7|206600.7|206604.8|206514.8|22
1737036750000|2025-01-16 14:12:30|206689.7|206599.7|206738.8|206648.8|206744.7|206654.7|206687.6|206599.7|29
1737036760000|2025-01-16 14:12:40|206749.6|206659.6|206784|206694|206784.4|206694.4|206734.7|206644.7|20
1737036770000|2025-01-16 14:12:50|206783.8|206693.8|206789.2|206699.2|206792.8|206702.8|206783.8|206693.8|8
1737036780000|2025-01-16 14:13:00|206790.3|206700.3|206791.7|206701.7|206793.4|206703.4|206787.3|206697.3|6
1737036790000|2025-01-16 14:13:10|206790.3|206700.3|206788.3|206698.3|206790.3|206700.3|206788.3|206698.3|2
1737036800000|2025-01-16 14:13:20|206785.8|206695.8|206750.2|206660.2|206785.8|206695.8|206746|206656|16
1737036810000|2025-01-16 14:13:30|206749.6|206659.6|206765.4|206675.4|206775.6|206685.6|206749.5|206659.5|12
1737036820000|2025-01-16 14:13:40|206769|206679|206757|206667|206770.1|206680.1|206748.7|206658.7|11
1737036830000|2025-01-16 14:13:50|206759|206669|206758.1|206668.1|206767.8|206677.8|206755.6|206665.6|15
1737036840000|2025-01-16 14:14:00|206755.4|206665.4|206746.9|206656.9|206758.5|206668.5|206746.9|206656.9|6
1737036850000|2025-01-16 14:14:10|206749.3|206659.3|206716|206626|206749.3|206659.3|206696|206625.8|7
1737036860000|2025-01-16 14:14:20|206711|206621|206657.8|206607.8|206711|206626.8|206657.8|206607.8|12
1737036870000|2025-01-16 14:14:30|206659.3|206609.3|206634.9|206584.9|206665.2|206609.3|206633.1|206566.3|16
1737036880000|2025-01-16 14:14:40|206637.6|206587.6|206626.3|206536.3|206661.5|206587.6|206618|206534.6|12
1737036890000|2025-01-16 14:14:50|206627.1|206537.1|206594.5|206504.5|206639.4|206549.4|206576.4|206504.5|15
1737036900000|2025-01-16 14:15:00|206594.7|206504.7|206617.9|206567.9|206618.2|206568.2|206594.5|206504.5|7
1737036910000|2025-01-16 14:15:10|206610.8|206560.8|206602|206552|206613.8|206563.8|206600.8|206550.8|8
1737036920000|2025-01-16 14:15:20|206602.2|206552.2|206608.4|206558.4|206608.4|206558.4|206602.2|206552.2|11
1737036930000|2025-01-16 14:15:30|206609|206559|206609.2|206559.2|206609.2|206559.2|206608|206558|3
1737036940000|2025-01-16 14:15:40|206609.5|206559.5|206612.5|206562.5|206622.1|206572.1|206609.5|206559.5|13
1737036950000|2025-01-16 14:15:50|206612.1|206562.1|206616.7|206566.7|206616.7|206566.7|206611.7|206561.7|5
1737036960000|2025-01-16 14:16:00|206615.6|206565.6|206613.5|206563.5|206615.6|206565.6|206613.5|206563.5|2
1737036970000|2025-01-16 14:16:10|206611.9|206561.9|206616|206526|206616|206561.9|206606|206524.3|9
1737036980000|2025-01-16 14:16:20|206612.3|206522.3|206588.3|206498.3|206612.5|206522.5|206585.7|206495.7|12
1737036990000|2025-01-16 14:16:30|206588.5|206498.5|206596.4|206506.4|206596.4|206506.4|206588.5|206498.5|9
1737037000000|2025-01-16 14:16:40|206597.9|206507.9|206598.2|206508.2|206598.9|206508.9|206596.5|206506.5|4
1737037010000|2025-01-16 14:16:50|206598|206508|206687.4|206597.4|206687.4|206597.4|206598|206508|19
1737037020000|2025-01-16 14:17:00|206689.9|206599.9|206716.4|206626.4|206716.4|206626.4|206689.9|206599.9|14
1737037030000|2025-01-16 14:17:10|206718.4|206628.4|206720.3|206630.3|206720.3|206630.3|206718.4|206628.4|3
1737037040000|2025-01-16 14:17:20|206722.4|206632.4|206743|206653|206754.6|206664.6|206722.4|206632.4|14
1737037050000|2025-01-16 14:17:30|206738.2|206648.2|206821.6|206731.6|206825.7|206735.7|206730.9|206640.9|30
1737037060000|2025-01-16 14:17:40|206824.1|206734.1|206799.7|206709.7|206824.1|206734.1|206797.2|206707.2|27
1737037070000|2025-01-16 14:17:50|206810|206720|206744.9|206654.9|206810|206720|206732.6|206642.6|28
1737037080000|2025-01-16 14:18:00|206743.7|206653.7|206777.1|206687.1|206777.1|206687.1|206738.7|206648.7|28
1737037090000|2025-01-16 14:18:10|206774|206684|206773.7|206683.7|206777.8|206687.8|206771.4|206681.4|23
1737037100000|2025-01-16 14:18:20|206772.4|206682.4|206770|206680|206773.4|206683.4|206768.6|206678.6|17
1737037110000|2025-01-16 14:18:30|206771.8|206681.8|206769.4|206679.4|206771.9|206681.9|206769.4|206679.4|7
1737037120000|2025-01-16 14:18:40|206771.4|206681.4|206773|206683|206773|206683|206767.8|206677.8|14
1737037130000|2025-01-16 14:18:50|206771.3|206681.3|206768.4|206678.4|206773.2|206683.2|206768.4|206678.4|10
1737037140000|2025-01-16 14:19:00|206768|206678|206773.5|206683.5|206773.5|206683.5|206767.8|206677.8|5
1737037150000|2025-01-16 14:19:10|206771.9|206681.9|206770|206680|206771.9|206681.9|206770|206680|7
1737037160000|2025-01-16 14:19:20|206768.4|206678.4|206743.2|206653.2|206769.5|206679.5|206743.2|206653.2|16
1737037170000|2025-01-16 14:19:30|206741.9|206651.9|206765.6|206675.6|206767.8|206677.8|206741.5|206651.5|29
1737037190000|2025-01-16 14:19:50|206765.8|206675.8|206762.1|206672.1|206765.8|206675.8|206762.1|206672.1|4
1737037200000|2025-01-16 14:20:00|206760.9|206670.9|206727.6|206637.6|206760.9|206670.9|206727.6|206637.6|14
1737037210000|2025-01-16 14:20:10|206730.2|206640.2|206696.4|206606.4|206732.6|206642.6|206696.3|206606.3|19
1737037220000|2025-01-16 14:20:20|206696.3|206606.3|206695.2|206605.2|206702.3|206612.3|206676|206586|21
1737037230000|2025-01-16 14:20:30|206697.9|206607.9|206677.1|206587.1|206698.7|206608.7|206676.6|206586.6|17
1737037240000|2025-01-16 14:20:40|206677.2|206587.2|206676.7|206586.7|206678.5|206588.5|206676.7|206586.7|4
1737037250000|2025-01-16 14:20:50|206681|206591|206677.9|206587.9|206681|206591|206677.9|206587.9|4
1737037260000|2025-01-16 14:21:00|206679.2|206589.2|206676|206586|206683.6|206593.6|206672.4|206582.4|9
1737037270000|2025-01-16 14:21:10|206677.6|206587.6|206682.6|206592.6|206682.6|206592.6|206677.5|206587.5|7
1737037280000|2025-01-16 14:21:20|206681.8|206591.8|206681|206591|206683|206593|206674|206584|9
1737037290000|2025-01-16 14:21:30|206680.3|206590.3|206676.5|206586.5|206680.3|206590.3|206676.4|206586.4|4
1737037300000|2025-01-16 14:21:40|206677|206587|206666.3|206576.3|206681.4|206591.4|206663.4|206573.4|13
1737037310000|2025-01-16 14:21:50|206667.8|206577.8|206675.6|206585.6|206676.3|206586.3|206665|206575|11
1737037320000|2025-01-16 14:22:00|206676.1|206586.1|206686.2|206596.2|206686.9|206596.9|206672.9|206582.9|7
1737037330000|2025-01-16 14:22:10|206684.6|206594.6|206680.4|206590.4|206684.6|206594.6|206676.7|206586.7|16
1737037340000|2025-01-16 14:22:20|206681.8|206591.8|206681|206591|206681.8|206591.8|206680|206590|5
1737037350000|2025-01-16 14:22:30|206680.6|206590.6|206677.6|206587.6|206680.6|206590.6|206677.6|206587.6|6
1737037360000|2025-01-16 14:22:40|206678.6|206588.6|206681|206591|206681.3|206591.3|206678|206588|12
1737037370000|2025-01-16 14:22:50|206679.6|206589.6|206656.6|206566.6|206700|206610|206649.9|206559.9|23
1737037380000|2025-01-16 14:23:00|206656.7|206566.7|206657.1|206567.1|206661.8|206571.8|206656.2|206566.2|17
1737037390000|2025-01-16 14:23:10|206658.2|206568.2|206606.3|206556.3|206660.5|206576.8|206599.5|206549.5|9
1737037400000|2025-01-16 14:23:20|206608.3|206558.3|206617.8|206527.8|206633.4|206558.3|206608.3|206524.2|17
1737037410000|2025-01-16 14:23:30|206618|206528|206610.6|206520.6|206618|206528|206596.6|206506.6|16
1737037420000|2025-01-16 14:23:40|206610.7|206520.7|206618.1|206528.1|206618.1|206528.1|206610.6|206520.6|7
1737037430000|2025-01-16 14:23:50|206593.8|206543.8|206593.4|206543.4|206593.8|206543.8|206593.4|206543.4|2
1737037440000|2025-01-16 14:24:00|206592.4|206542.4|206579.6|206529.6|206595|206545|206579.6|206529.6|15
1737037450000|2025-01-16 14:24:10|206579|206529|206563.5|206513.5|206579|206529|206563.3|206513.3|11
1737037460000|2025-01-16 14:24:20|206550.5|206500.5|206563.4|206513.4|206566.5|206516.5|206550.5|206500.5|17
1737037470000|2025-01-16 14:24:30|206565.3|206515.3|206559|206509|206565.3|206515.3|206557.9|206507.9|12
1737037480000|2025-01-16 14:24:40|206560|206510|206561.3|206511.3|206564.9|206514.9|206560|206510|13
1737037490000|2025-01-16 14:24:50|206563.4|206513.4|206562.2|206512.2|206564.3|206514.3|206561.9|206511.9|5
1737037500000|2025-01-16 14:25:00|206564.1|206514.1|206592.9|206542.9|206597.1|206547.1|206564.1|206514.1|18
1737037510000|2025-01-16 14:25:10|206593|206543|206591.7|206541.7|206594.4|206544.4|206591.7|206541.7|10
1737037520000|2025-01-16 14:25:20|206592.7|206542.7|206639.5|206589.5|206639.5|206589.5|206592.7|206542.7|8
1737037530000|2025-01-16 14:25:30|206669.8|206619.8|206706.8|206656.8|206713|206663|206669.8|206619.8|20
1737037540000|2025-01-16 14:25:40|206706.7|206656.7|206707.8|206657.8|206710.8|206660.8|206705.9|206655.9|12
1737037550000|2025-01-16 14:25:50|206707.1|206657.1|206674.9|206624.9|206709.8|206659.8|206674.9|206624.9|16
1737037560000|2025-01-16 14:26:00|206670.9|206620.9|206664.2|206614.2|206673.6|206623.6|206659|206609|28
1737037570000|2025-01-16 14:26:10|206664.7|206614.7|206672.7|206622.7|206678.9|206628.9|206662.4|206612.4|22
1737037580000|2025-01-16 14:26:20|206671.7|206621.7|206669.8|206579.8|206676.5|206622.5|206664.5|206575.6|15
1737037590000|2025-01-16 14:26:30|206671|206581|206636.2|206586.2|206671|206597.4|206601.6|206551.6|29
1737037600000|2025-01-16 14:26:40|206635|206585|206616.6|206566.6|206639|206589|206613.9|206563.9|25
1737037610000|2025-01-16 14:26:50|206617.6|206567.6|206617.3|206567.3|206617.6|206567.6|206617|206567|3
1737037620000|2025-01-16 14:27:00|206616|206566|206612.7|206562.7|206616|206566|206608.9|206558.9|15
1737037630000|2025-01-16 14:27:10|206613.6|206563.6|206591.3|206541.3|206614.3|206564.3|206565.7|206515.7|22
1737037640000|2025-01-16 14:27:20|206589.3|206539.3|206591.8|206541.8|206593.3|206543.3|206589.3|206539.3|13
1737037650000|2025-01-16 14:27:30|206593.3|206543.3|206620.7|206570.7|206620.7|206570.7|206591.4|206541.4|16
1737037660000|2025-01-16 14:27:40|206618.6|206568.6|206624.1|206574.1|206624.1|206574.1|206617.5|206567.5|11
1737037670000|2025-01-16 14:27:50|206633.1|206583.1|206621.5|206571.5|206681.6|206631.6|206589.7|206517.8|33
1737037680000|2025-01-16 14:28:00|206620.7|206570.7|206621.4|206571.4|206621.4|206571.4|206614|206564|15
1737037690000|2025-01-16 14:28:10|206604.1|206554.1|206623.2|206573.2|206629.2|206579.2|206603|206553|18
1737037700000|2025-01-16 14:28:20|206621.9|206571.9|206620.3|206570.3|206623.2|206573.2|206617.9|206567.9|25
1737037710000|2025-01-16 14:28:30|206621.6|206571.6|206624.1|206574.1|206625.4|206575.4|206618.6|206568.6|10
1737037720000|2025-01-16 14:28:40|206624.6|206574.6|206577.3|206527.3|206624.6|206574.6|206573.6|206523.6|19
1737037730000|2025-01-16 14:28:50|206578.3|206528.3|206575.8|206525.8|206586.5|206536.5|206575.8|206525.8|17
1737037740000|2025-01-16 14:29:00|206575.4|206525.4|206577.4|206527.4|206578.8|206528.8|206559.7|206509.7|13
1737037750000|2025-01-16 14:29:10|206577.5|206527.5|206581.5|206531.5|206581.5|206531.5|206576.6|206526.6|15
1737037760000|2025-01-16 14:29:20|206581.6|206531.6|206572.8|206522.8|206581.6|206531.6|206572.8|206522.8|14
1737037770000|2025-01-16 14:29:30|206572.5|206522.5|206569.6|206479.6|206574.4|206524.4|206533.4|206474.7|11
1737037780000|2025-01-16 14:29:40|206575.1|206485.1|206610.6|206520.6|206610.6|206520.6|206575.1|206485.1|4
1737037790000|2025-01-16 14:29:50|206609.9|206519.9|206608.4|206518.4|206613.2|206523.2|206604|206514|12
1737037800000|2025-01-16 14:30:00|206606.2|206516.2|206646.2|206556.2|206647.8|206557.8|206602.2|206512.2|17
1737037810000|2025-01-16 14:30:10|206644.7|206554.7|206628.1|206538.1|206646.3|206556.3|206625|206535|10
1737037820000|2025-01-16 14:30:20|206639|206549|206682.2|206592.2|206684.7|206594.7|206639|206549|19
1737037830000|2025-01-16 14:30:30|206684.2|206594.2|206681.8|206591.8|206684.2|206594.2|206681.1|206591.1|5
1737037840000|2025-01-16 14:30:40|206679.9|206589.9|206678.5|206628.5|206684.3|206629.2|206665|206578.5|16
1737037850000|2025-01-16 14:30:50|206679.7|206629.7|206666.7|206616.7|206682|206632|206660.3|206610.3|14
1737037860000|2025-01-16 14:31:00|206667|206617|206675.7|206625.7|206683|206633|206667|206617|31
1737037870000|2025-01-16 14:31:10|206672.2|206622.2|206668.8|206618.8|206679.2|206629.2|206668.8|206618.8|18
1737037880000|2025-01-16 14:31:20|206671.8|206621.8|206669.4|206619.4|206673.5|206623.5|206667.5|206617.5|14
1737037890000|2025-01-16 14:31:30|206670.3|206620.3|206689.4|206639.4|206696.4|206646.4|206668.9|206618.9|12
1737037900000|2025-01-16 14:31:40|206694.7|206644.7|206701.5|206651.5|206701.5|206651.5|206692.1|206642.1|17
1737037910000|2025-01-16 14:31:50|206699.3|206649.3|206701.7|206651.7|206704.7|206654.7|206699.2|206649.2|14
1737037920000|2025-01-16 14:32:00|206705|206655|206701.6|206651.6|206705.1|206655.1|206701.3|206651.3|17
1737037930000|2025-01-16 14:32:10|206701.2|206651.2|206700|206650|206707.1|206657.1|206699.1|206649.1|11
1737037940000|2025-01-16 14:32:20|206703.3|206653.3|206701|206651|206703.8|206653.8|206700.6|206650.6|14
1737037950000|2025-01-16 14:32:30|206700.3|206650.3|206696.2|206646.2|206700.3|206650.3|206696|206646|6
1737037960000|2025-01-16 14:32:40|206696|206646|206695.4|206645.4|206699.3|206649.3|206695.4|206645.4|6
1737037970000|2025-01-16 14:32:50|206695.2|206645.2|206694.6|206644.6|206702.8|206652.8|206694.6|206644.6|8
1737037980000|2025-01-16 14:33:00|206682.6|206632.6|206710.5|206660.5|206710.5|206660.5|206682.6|206632.6|11
1737037990000|2025-01-16 14:33:10|206711.7|206661.7|206704.2|206654.2|206711.7|206661.7|206704.2|206654.2|9
1737038000000|2025-01-16 14:33:20|206725.2|206635.2|206725.1|206635.1|206726.8|206636.8|206722.7|206632.7|5
1737038010000|2025-01-16 14:33:30|206727.2|206637.2|206756.4|206666.4|206757.9|206683.1|206727.2|206637.2|7
1737038020000|2025-01-16 14:33:40|206758.6|206668.6|206757.8|206667.8|206759.4|206669.4|206757.4|206667.4|4
1737038030000|2025-01-16 14:33:50|206760.5|206670.5|206759|206669|206770.8|206680.8|206757.3|206667.3|6
1737038040000|2025-01-16 14:34:00|206757.5|206667.5|206768.7|206678.7|206770.2|206680.2|206757.5|206667.5|9
1737038050000|2025-01-16 14:34:10|206768.3|206678.3|206766.9|206676.9|206768.3|206678.3|206755.8|206665.8|20
1737038060000|2025-01-16 14:34:20|206763.2|206673.2|206752.2|206702.2|206769.5|206702.8|206746.7|206673.2|19
1737038070000|2025-01-16 14:34:30|206753.3|206703.3|206763.5|206713.5|206791.7|206741.7|206753.3|206703.3|20
1737038080000|2025-01-16 14:34:40|206763.7|206713.7|206748.1|206698.1|206763.7|206713.7|206745.6|206695.6|18
1737038090000|2025-01-16 14:34:50|206749.1|206699.1|206746.9|206696.9|206749.1|206699.1|206746.6|206696.6|4
1737038100000|2025-01-16 14:35:00|206745.2|206695.2|206749.1|206699.1|206749.1|206699.1|206744.1|206694.1|12
1737038110000|2025-01-16 14:35:10|206747.5|206697.5|206761.8|206711.8|206763.4|206713.4|206747.5|206697.5|11
1737038120000|2025-01-16 14:35:20|206762.8|206712.8|206769.5|206719.5|206792.9|206742.9|206762.8|206712.8|23
1737038130000|2025-01-16 14:35:30|206769.7|206719.7|206790.6|206740.6|206792.4|206742.4|206769.7|206719.7|14
1737038140000|2025-01-16 14:35:40|206789.5|206739.5|206797.8|206747.8|206799.8|206749.8|206789.5|206739.5|16
1737038150000|2025-01-16 14:35:50|206796.7|206746.7|206797.7|206747.7|206799.6|206749.6|206796.7|206746.7|6
1737038160000|2025-01-16 14:36:00|206798.3|206748.3|206801.2|206751.2|206805|206755|206798.3|206748.3|15
1737038170000|2025-01-16 14:36:10|206803.9|206753.9|206827.8|206777.8|206841.8|206791.8|206792.2|206742.2|20
1737038180000|2025-01-16 14:36:20|206837.8|206787.8|206836.5|206786.5|206878.9|206828.9|206831.5|206781.5|25
1737038190000|2025-01-16 14:36:30|206836.8|206786.8|206839.1|206789.1|206840.7|206790.7|206835.5|206785.5|12
1737038200000|2025-01-16 14:36:40|206842.2|206792.2|206842.3|206792.3|206842.7|206792.7|206827.8|206777.8|26
1737038210000|2025-01-16 14:36:50|206841.9|206791.9|206835.8|206785.8|206859.9|206809.9|206835.4|206785.4|12
1737038220000|2025-01-16 14:37:00|206836.3|206786.3|206896.8|206846.8|206896.8|206846.8|206836.3|206786.3|26
1737038230000|2025-01-16 14:37:10|206895.3|206845.3|206891.4|206841.4|206895.3|206845.3|206890.5|206840.5|4
1737038240000|2025-01-16 14:37:20|206892.4|206842.4|206984.8|206934.8|207008.2|206958.2|206892.4|206842.4|30
1737038250000|2025-01-16 14:37:30|206993.1|206943.1|206974.5|206924.5|206993.1|206943.1|206964.8|206914.8|27
1737038260000|2025-01-16 14:37:40|206976.5|206926.5|206941.2|206891.2|206976.5|206926.5|206935|206885|21
1737038270000|2025-01-16 14:37:50|206937.5|206887.5|206928.1|206878.1|206940.3|206890.3|206928.1|206878.1|20
1737038280000|2025-01-16 14:38:00|206926.9|206876.9|206970.2|206880.2|206970.2|206885.8|206926.9|206874.3|18
1737038290000|2025-01-16 14:38:10|206965.3|206875.3|206927.4|206877.4|206965.3|206900.7|206927.4|206874.3|25
1737038300000|2025-01-16 14:38:20|206928.5|206878.5|206926.4|206876.4|206932.8|206882.8|206926.3|206876.3|17
1737038310000|2025-01-16 14:38:30|206925.6|206875.6|206913.8|206863.8|206925.6|206875.6|206912.5|206862.5|9
1737038320000|2025-01-16 14:38:40|206913|206863|206951|206901|206951|206901|206913|206852.4|22
1737038330000|2025-01-16 14:38:50|206952|206902|206991|206901|206991|206903.4|206952|206896.6|13
1737038340000|2025-01-16 14:39:00|206988.6|206898.6|206955.8|206905.8|206988.6|206919.7|206931.6|206881.6|23
1737038350000|2025-01-16 14:39:10|206951.3|206901.3|206948.8|206898.8|206960.9|206910.9|206941.5|206891.5|18
1737038360000|2025-01-16 14:39:20|206959.7|206909.7|206953.1|206903.1|206971.5|206921.5|206953.1|206903.1|18
1737038370000|2025-01-16 14:39:30|206955.8|206905.8|206968.1|206918.1|206971.5|206921.5|206955.3|206905.3|19
1737038380000|2025-01-16 14:39:40|206968.6|206918.6|206964.8|206914.8|206968.6|206918.6|206964.8|206914.8|6
1737038390000|2025-01-16 14:39:50|206966.1|206916.1|206997.2|206947.2|206999.6|206949.6|206966.1|206916.1|22
1737038400000|2025-01-16 14:40:00|206997.4|206947.4|206996.1|206946.1|207010.1|206960.1|206994.5|206944.5|22
1737038410000|2025-01-16 14:40:10|207004.5|206954.5|207044|206954|207065.1|206975.1|207001.7|206945|24
1737038420000|2025-01-16 14:40:20|207044.5|206954.5|207044.4|206994.4|207051.5|206996.3|207021.4|206948|26
1737038430000|2025-01-16 14:40:30|207044.6|206994.6|206996.7|206946.7|207046.1|206996.1|206993.4|206943.4|20
1737038440000|2025-01-16 14:40:40|206997.9|206947.9|207003.5|206953.5|207003.5|206953.5|206997.9|206947.9|12
1737038450000|2025-01-16 14:40:50|207004|206954|206997.1|206947.1|207004|206954|206991.4|206941.4|19
1737038460000|2025-01-16 14:41:00|206997.6|206947.6|207007|206957|207008.6|206958.6|206986.7|206936.7|11
1737038470000|2025-01-16 14:41:10|207007.2|206957.2|207007.8|206957.8|207012.7|206962.7|207007.2|206957.2|8
1737038480000|2025-01-16 14:41:20|207008.5|206958.5|207004.4|206954.4|207009.3|206959.3|207004.4|206954.4|7
1737038490000|2025-01-16 14:41:30|207008.2|206958.2|207002|206952|207008.2|206958.2|207001.9|206951.9|7
1737038500000|2025-01-16 14:41:40|207002.6|206952.6|206991.3|206941.3|207005.2|206955.2|206991.3|206941.3|11
1737038510000|2025-01-16 14:41:50|206989|206939|206998.5|206948.5|207002.6|206952.6|206984.6|206934.6|12
1737038520000|2025-01-16 14:42:00|207004|206954|207045.2|206995.2|207051.3|207001.3|207000.6|206943.2|31
1737038530000|2025-01-16 14:42:10|207044.8|206994.8|207060.5|207010.5|207064|207014|207044.8|206994.8|16
1737038540000|2025-01-16 14:42:20|207060.4|207010.4|207062.5|207012.5|207086|207036|207060.4|207010.4|18
1737038550000|2025-01-16 14:42:30|207061.6|207011.6|207049.5|206999.5|207061.6|207011.6|207046.6|206996.6|10
1737038560000|2025-01-16 14:42:40|207048.9|206998.9|207086.9|207036.9|207099.6|207049.6|207047.8|206997.8|20
1737038570000|2025-01-16 14:42:50|207087.4|207037.4|207068.5|207018.5|207106|207037.4|207066.6|207000.7|22
1737038580000|2025-01-16 14:43:00|207069.4|207019.4|207094.2|207044.2|207095|207045|207069.4|207019.4|22
1737038590000|2025-01-16 14:43:10|207093|207043|207103.7|207053.7|207106.9|207056.9|207092.5|207042.5|20
1737038600000|2025-01-16 14:43:20|207104.1|207054.1|207205.3|207115.3|207205.3|207115.3|207104.1|207054.1|22
1737038610000|2025-01-16 14:43:30|207206|207116|207207.9|207157.9|207223.2|207173.2|207203.4|207116|12
1737038620000|2025-01-16 14:43:40|207208.9|207158.9|207207.5|207157.5|207208.9|207158.9|207205.6|207155.6|12
1737038630000|2025-01-16 14:43:50|207207.9|207157.9|207173.6|207123.6|207209.3|207159.3|207171.6|207121.6|19
1737038640000|2025-01-16 14:44:00|207174.9|207124.9|207156.6|207106.6|207179.8|207129.8|207149.6|207099.6|18
1737038650000|2025-01-16 14:44:10|207158.8|207108.8|207134|207084|207196|207108.8|207133.8|207066.9|31
1737038660000|2025-01-16 14:44:20|207134.6|207084.6|207136.3|207046.3|207158.8|207084.8|207107.2|207041.7|26
1737038670000|2025-01-16 14:44:30|207137.1|207047.1|207138.3|207088.3|207158.6|207093.4|207137.1|207047.1|17
1737038680000|2025-01-16 14:44:40|207137.3|207087.3|207106.9|207056.9|207138.8|207088.8|207106.5|207056.5|26
1737038690000|2025-01-16 14:44:50|207106.8|207056.8|207076.8|207026.8|207108|207058|207074.6|207024.6|28
1737038700000|2025-01-16 14:45:00|207070.1|207020.1|207093.5|207043.5|207096.7|207046.7|207064.4|207014.4|23
1737038710000|2025-01-16 14:45:10|207096.8|207046.8|207127.1|207037.1|207129.6|207047.2|207088.9|207028.1|18
1737038720000|2025-01-16 14:45:20|207127.2|207037.2|207153.2|207063.2|207177|207127|207111.6|207021.6|28
1737038730000|2025-01-16 14:45:30|207156|207066|207194.7|207104.7|207198.7|207108.7|207154.8|207064.8|26
1737038740000|2025-01-16 14:45:40|207192.4|207102.4|207168|207078|207199.1|207130|207148.1|207078|24
1737038750000|2025-01-16 14:45:50|207173.7|207083.7|207143.8|207093.8|207180.9|207112.7|207141.7|207076.7|29
1737038760000|2025-01-16 14:46:00|207145.2|207095.2|207175.1|207125.1|207177.3|207127.3|207143.8|207093.8|23
1737038770000|2025-01-16 14:46:10|207180.7|207130.7|207180.5|207130.5|207196.5|207146.5|207180.5|207130.5|22
1737038780000|2025-01-16 14:46:20|207178.6|207128.6|207177.6|207127.6|207182.3|207132.3|207172.8|207122.8|21
1737038790000|2025-01-16 14:46:30|207189.9|207139.9|207140|207090|207194.1|207144.1|207136|207086|26
1737038800000|2025-01-16 14:46:40|207138.9|207088.9|207106.4|207056.4|207166.8|207102.6|207099.5|207037.4|21
1737038810000|2025-01-16 14:46:50|207105.7|207055.7|207027.2|206977.2|207105.7|207055.7|207017.6|206967.6|26
1737038820000|2025-01-16 14:47:00|207032.4|206982.4|207037.3|206947.3|207088.6|207018.8|207022.8|206932.8|36
1737038830000|2025-01-16 14:47:10|207034.3|206944.3|207040.5|206990.5|207046.1|206995|207030|206943.9|31
1737038840000|2025-01-16 14:47:20|207039.4|206989.4|207038.7|206988.7|207043.3|206993.3|207038.7|206988.7|5
1737038850000|2025-01-16 14:47:30|207043.5|206993.5|207078.3|206988.3|207081.6|206993.5|207040.7|206987.3|19
1737038860000|2025-01-16 14:47:40|207080.6|206990.6|207078.8|206988.8|207081.4|206991.4|207077.9|206987.9|25
1737038870000|2025-01-16 14:47:50|207080.6|206990.6|207092.6|207002.6|207098.6|207008.6|207075.5|206985.5|24
1737038880000|2025-01-16 14:48:00|207088|206998|207088.2|206998.2|207090.2|207000.2|207078.3|206988.3|15
1737038890000|2025-01-16 14:48:10|207091|207001|207068.6|206978.6|207093.2|207003.2|207068.6|206978.6|17
1737038900000|2025-01-16 14:48:20|207067.4|206977.4|206996.2|206946.2|207067.4|206977.4|206986.1|206936.1|20
1737038910000|2025-01-16 14:48:30|206998.7|206948.7|207004.9|206914.9|207019.9|206948.7|206977.1|206887.1|23
1737038920000|2025-01-16 14:48:40|207005|206915|207046.1|206956.1|207047.9|206957.9|206988.2|206898.2|26
1737038930000|2025-01-16 14:48:50|207047.3|206957.3|207068.2|206978.2|207068.4|206978.4|207047.3|206957.3|19
1737038940000|2025-01-16 14:49:00|207067.8|206977.8|207071.2|206981.2|207071.2|206981.2|207065.7|206975.7|13
1737038950000|2025-01-16 14:49:10|207056.2|206966.2|207068.6|206978.6|207070.2|206980.2|207048.2|206958.2|23
1737038960000|2025-01-16 14:49:20|207066.1|206976.1|207066.3|206976.3|207075.2|206985.2|207063.6|206973.6|18
1737038970000|2025-01-16 14:49:30|207067.6|206977.6|207078.1|206988.1|207078.1|206988.1|207065.4|206975.4|12
1737038980000|2025-01-16 14:49:40|207079.5|206989.5|207110.4|207020.4|207110.4|207020.4|207077.6|206987.6|16
1737038990000|2025-01-16 14:49:50|207108.4|207018.4|207114.9|207024.9|207138.2|207048.2|207108.4|207018.4|18
1737039000000|2025-01-16 14:50:00|207115.1|207025.1|207145.5|207055.5|207146.5|207056.5|207108.1|207018.1|16
1737039010000|2025-01-16 14:50:10|207146.7|207056.7|207178.4|207088.4|207191|207101|207146.7|207056.7|25
1737039020000|2025-01-16 14:50:20|207178.8|207088.8|207238.7|207188.7|207239.2|207189.2|207157.8|207067.8|28
1737039030000|2025-01-16 14:50:30|207236.6|207186.6|207290.8|207240.8|207297.6|207247.6|207236.6|207186.6|24
1737039040000|2025-01-16 14:50:40|207287.3|207237.3|207369.8|207279.8|207389.2|207299.2|207287.3|207237.3|31
1737039050000|2025-01-16 14:50:50|207369.1|207279.1|207369.2|207279.2|207370.3|207280.3|207364.6|207274.6|19
1737039060000|2025-01-16 14:51:00|207371.8|207281.8|207334|207284|207405|207315|207330.8|207240.8|31
1737039070000|2025-01-16 14:51:10|207335.5|207285.5|207297.4|207247.4|207339.6|207289.6|207293.7|207243.7|20
1737039080000|2025-01-16 14:51:20|207297.2|207247.2|207216.4|207126.4|207308.3|207247.2|207215.8|207125.8|29
1737039090000|2025-01-16 14:51:30|207216.3|207126.3|207219.4|207129.4|207248.1|207158.1|207214.7|207124.7|23
1737039100000|2025-01-16 14:51:40|207219.6|207129.6|207205.3|207115.3|207221.1|207131.1|207201.9|207111.9|19
1737039110000|2025-01-16 14:51:50|207204.2|207114.2|207243.3|207153.3|207245.7|207155.7|207196.6|207106.6|21
1737039120000|2025-01-16 14:52:00|207244.1|207154.1|207224.1|207134.1|207249.5|207159.5|207219.6|207129.6|26
1737039130000|2025-01-16 14:52:10|207229.9|207139.9|207231.4|207141.4|207236.1|207146.1|207221.3|207131.3|20
1737039140000|2025-01-16 14:52:20|207230.3|207140.3|207254|207164|207268.2|207178.2|207230.3|207140.3|19
1737039150000|2025-01-16 14:52:30|207253.7|207163.7|207254.3|207164.3|207254.3|207164.3|207251.9|207161.9|6
1737039160000|2025-01-16 14:52:40|207253.7|207163.7|207286.9|207196.9|207293.3|207203.3|207247.6|207157.6|26
1737039170000|2025-01-16 14:52:50|207287.7|207197.7|207300.1|207210.1|207300.1|207210.1|207263.2|207173.2|22
1737039180000|2025-01-16 14:53:00|207300.8|207210.8|207242.1|207152.1|207300.8|207210.8|207242.1|207152.1|18
1737039190000|2025-01-16 14:53:10|207241.6|207151.6|207206|207116|207242.3|207152.3|207193.9|207103.9|17
1737039200000|2025-01-16 14:53:20|207204.7|207114.7|207203.6|207113.6|207207.1|207117.1|207202.9|207112.9|14
1737039210000|2025-01-16 14:53:30|207201.3|207111.3|207204.3|207114.3|207204.3|207114.3|207200.2|207110.2|6
1737039220000|2025-01-16 14:53:40|207210.8|207120.8|207195.3|207105.3|207210.8|207120.8|207181.9|207091.9|16
1737039230000|2025-01-16 14:53:50|207194.9|207104.9|207200.1|207110.1|207204.3|207114.3|207190.6|207100.6|20
1737039240000|2025-01-16 14:54:00|207198.3|207108.3|207166.2|207076.2|207200.7|207110.7|207162|207072|26
1737039250000|2025-01-16 14:54:10|207165.6|207075.6|207162.1|207072.1|207189.9|207099.9|207156.2|207066.2|26
1737039260000|2025-01-16 14:54:20|207162.2|207072.2|207161.4|207071.4|207169.3|207079.3|207157.2|207067.2|16
1737039270000|2025-01-16 14:54:30|207163.4|207073.4|207236|207146|207240.1|207150.1|207163.4|207073.4|18
1737039280000|2025-01-16 14:54:40|207240|207150|207235.4|207145.4|207243.7|207153.7|207235.4|207145.4|21
1737039290000|2025-01-16 14:54:50|207239.8|207149.8|207242.1|207152.1|207250.1|207160.1|207235.8|207145.8|13
1737039300000|2025-01-16 14:55:00|207251.3|207161.3|207290.5|207200.5|207290.5|207200.5|207251.3|207161.3|12
1737039310000|2025-01-16 14:55:10|207295.8|207205.8|207290.7|207200.7|207295.8|207205.8|207282.4|207192.4|11
1737039320000|2025-01-16 14:55:20|207290.6|207200.6|207275.7|207185.7|207290.7|207200.7|207270.5|207180.5|15
1737039330000|2025-01-16 14:55:30|207273.8|207183.8|207289.7|207199.7|207297.6|207207.6|207257.3|207167.3|34
1737039340000|2025-01-16 14:55:40|207291.3|207201.3|207289.7|207199.7|207320.7|207230.7|207288.4|207198.4|22
1737039350000|2025-01-16 14:55:50|207289.5|207199.5|207317.5|207227.5|207322.8|207232.8|207289.5|207199.5|21
1737039360000|2025-01-16 14:56:00|207318.7|207228.7|207319.8|207229.8|207323.3|207233.3|207317|207227|15
1737039370000|2025-01-16 14:56:10|207319.5|207229.5|207347.9|207297.9|207348.3|207298.3|207319.5|207229.5|8
1737039380000|2025-01-16 14:56:20|207346.5|207296.5|207367.5|207277.5|207369.9|207299.9|207346.5|207277.4|12
1737039390000|2025-01-16 14:56:30|207367.7|207277.7|207376.7|207286.7|207377|207287|207367.7|207277.7|11
1737039400000|2025-01-16 14:56:40|207378.9|207288.9|207380.4|207290.4|207380.9|207290.9|207377.7|207287.7|8
1737039410000|2025-01-16 14:56:50|207382.8|207292.8|207407.7|207317.7|207410.7|207347.4|207382.8|207292.8|19
1737039420000|2025-01-16 14:57:00|207409.2|207319.2|207357.1|207307.1|207409.5|207319.5|207352.9|207297.9|23
1737039430000|2025-01-16 14:57:10|207359.4|207309.4|207370.7|207280.7|207379.5|207309.4|207359.4|207279.8|11
1737039440000|2025-01-16 14:57:20|207372.1|207282.1|207379.4|207289.4|207382.2|207292.2|207372.1|207282.1|12
1737039450000|2025-01-16 14:57:30|207379.6|207289.6|207370.2|207280.2|207385.2|207295.2|207370.2|207280.2|17
1737039460000|2025-01-16 14:57:40|207371.8|207281.8|207323.6|207233.6|207372.9|207282.9|207322.9|207232.9|20
1737039470000|2025-01-16 14:57:50|207323.8|207233.8|207324.6|207234.6|207327.5|207237.5|207323.2|207233.2|10
1737039480000|2025-01-16 14:58:00|207323|207233|207324.4|207234.4|207329.5|207239.5|207314.9|207224.9|20
1737039490000|2025-01-16 14:58:10|207324.6|207234.6|207325.7|207235.7|207327.6|207237.6|207322.4|207232.4|16
1737039500000|2025-01-16 14:58:20|207325.8|207235.8|207327.7|207237.7|207330.1|207240.1|207325.5|207235.5|9
1737039510000|2025-01-16 14:58:30|207327.5|207237.5|207320.8|207230.8|207328.8|207238.8|207320.8|207230.8|24
1737039520000|2025-01-16 14:58:40|207321|207231|207268.6|207218.6|207321|207233.9|207268.6|207218.6|14
1737039530000|2025-01-16 14:58:50|207270|207220|207315.3|207225.3|207317.5|207233.8|207270|207220|19
1737039540000|2025-01-16 14:59:00|207315.5|207225.5|207315.3|207225.3|207315.5|207225.5|207315.3|207225.3|2
1737039560000|2025-01-16 14:59:20|207315.2|207225.2|207310.6|207220.6|207316|207226|207310.2|207220.2|20
1737039570000|2025-01-16 14:59:30|207310.8|207220.8|207318.8|207228.8|207325.9|207235.9|207309.7|207219.7|31
1737039580000|2025-01-16 14:59:40|207317.6|207227.6|207317|207227|207317.6|207227.6|207315.2|207225.2|10
1737039590000|2025-01-16 14:59:50|207321.2|207231.2|207317.4|207227.4|207321.8|207231.8|207316.1|207226.1|15
1737039600000|2025-01-16 15:00:00|207313.4|207223.4|207313.2|207223.2|207317.9|207227.9|207313.2|207223.2|3
1737039610000|2025-01-16 15:00:10|207313.6|207223.6|207318|207228|207318|207228|207313.6|207223.6|4
1737039620000|2025-01-16 15:00:20|207323|207233|207319.7|207229.7|207323|207233|207318.1|207228.1|3
1737039630000|2025-01-16 15:00:30|207323.7|207233.7|207378.8|207288.8|207378.8|207288.8|207319.8|207229.8|5
1737039640000|2025-01-16 15:00:40|207390.7|207300.7|207378.4|207288.4|207414.8|207324.8|207352.9|207262.9|16
1737039650000|2025-01-16 15:00:50|207378|207288|207350.9|207260.9|207381.1|207291.1|207336.5|207246.5|22
1737039660000|2025-01-16 15:01:00|207349.1|207259.1|207355.4|207265.4|207362.3|207272.3|207340.6|207250.6|11
1737039670000|2025-01-16 15:01:10|207364|207274|207363.1|207273.1|207364|207274|207357.8|207267.8|6
1737039680000|2025-01-16 15:01:20|207361.4|207271.4|207363.8|207273.8|207366.8|207276.8|207360.1|207270.1|6
1737039690000|2025-01-16 15:01:30|207404.9|207314.9|207451.6|207361.6|207460.2|207370.2|207404.9|207314.9|21
1737039700000|2025-01-16 15:01:40|207451.9|207361.9|207483.7|207393.7|207488.4|207398.4|207451.9|207361.9|19
1737039710000|2025-01-16 15:01:50|207484|207394|207509.7|207419.7|207513.1|207423.1|207484|207394|28
1737039720000|2025-01-16 15:02:00|207508.1|207418.1|207509.1|207419.1|207509.1|207419.1|207487|207397|33
1737039730000|2025-01-16 15:02:10|207508.6|207418.6|207499.4|207409.4|207510.1|207420.1|207499.4|207409.4|29
1737039740000|2025-01-16 15:02:20|207501.4|207411.4|207520.6|207430.6|207525.9|207435.9|207493.6|207403.6|19
1737039750000|2025-01-16 15:02:30|207509.9|207419.9|207495.3|207405.3|207512.3|207427.4|207463|207373|25
1737039760000|2025-01-16 15:02:40|207497|207407|207506.6|207416.6|207509.8|207419.8|207484.9|207394.9|17
1737039770000|2025-01-16 15:02:50|207502.8|207412.8|207498.6|207408.6|207509.5|207419.5|207496.9|207406.9|22
1737039780000|2025-01-16 15:03:00|207491.9|207401.9|207482.6|207392.6|207491.9|207401.9|207470.5|207380.5|20
1737039790000|2025-01-16 15:03:10|207477.8|207387.8|207596|207506|207598.7|207508.7|207468.8|207386.1|27
1737039800000|2025-01-16 15:03:20|207595.9|207505.9|207583.1|207493.1|207600.2|207510.2|207582.9|207492.9|24
1737039810000|2025-01-16 15:03:30|207581.8|207491.8|207607.1|207517.1|207607.6|207517.6|207574.3|207484.3|15
1737039820000|2025-01-16 15:03:40|207605.7|207515.7|207624.1|207534.1|207625.6|207535.6|207593.8|207503.8|22
1737039830000|2025-01-16 15:03:50|207624.3|207534.3|207597.5|207507.5|207624.3|207534.3|207597.5|207507.5|16
1737039840000|2025-01-16 15:04:00|207597.1|207507.1|207551.9|207461.9|207597.3|207507.3|207550.8|207460.8|21
1737039850000|2025-01-16 15:04:10|207550.7|207460.7|207553.3|207463.3|207558.2|207468.2|207550.7|207460.7|14
1737039860000|2025-01-16 15:04:20|207552.2|207462.2|207523.3|207433.3|207552.2|207462.2|207523.3|207433.3|8
1737039870000|2025-01-16 15:04:30|207525|207435|207548.1|207458.1|207575.1|207485.1|207525|207435|19
1737039880000|2025-01-16 15:04:40|207574.2|207484.2|207565.3|207475.3|207576.1|207486.1|207561.2|207471.2|16
1737039890000|2025-01-16 15:04:50|207565.1|207475.1|207559.3|207469.3|207565.1|207475.1|207558.9|207468.9|10
1737039900000|2025-01-16 15:05:00|207557.2|207467.2|207525.8|207435.8|207557.2|207467.2|207522.7|207432.7|22
1737039910000|2025-01-16 15:05:10|207523.1|207433.1|207551.3|207461.3|207551.3|207461.3|207523.1|207433.1|20
1737039920000|2025-01-16 15:05:20|207552.3|207462.3|207560.6|207470.6|207562|207472|207550.3|207460.3|15
1737039930000|2025-01-16 15:05:30|207561.9|207471.9|207562.4|207472.4|207576.6|207486.6|207561.9|207471.9|17
1737039940000|2025-01-16 15:05:40|207558.9|207468.9|207479.3|207389.3|207564.4|207474.4|207477.7|207389.3|16
1737039950000|2025-01-16 15:05:50|207456.8|207366.8|207412.6|207322.6|207458.1|207368.1|207284|207194|39
1737039960000|2025-01-16 15:06:00|207415.4|207325.4|207372.6|207282.6|207415.4|207325.4|207366.5|207276.5|33
1737039970000|2025-01-16 15:06:10|207373.8|207283.8|207411.4|207321.4|207423.1|207333.1|207367.5|207277.5|31
1737039980000|2025-01-16 15:06:20|207414.6|207324.6|207468.6|207378.6|207472.9|207382.9|207403.3|207313.3|36
1737039990000|2025-01-16 15:06:30|207465.9|207375.9|207513.8|207423.8|207513.8|207423.8|207449|207359|35
1737040000000|2025-01-16 15:06:40|207502.6|207412.6|207496.3|207406.3|207511.7|207421.7|207471.4|207381.4|33
1737040010000|2025-01-16 15:06:50|207495.5|207405.5|207496.5|207406.5|207505.3|207415.3|207481.9|207391.9|32
1737040020000|2025-01-16 15:07:00|207481.4|207391.4|207426|207336|207501.1|207411.1|207426|207336|29
1737040030000|2025-01-16 15:07:10|207425.3|207335.3|207493.8|207403.8|207502.9|207412.9|207419.5|207329.5|32
1737040040000|2025-01-16 15:07:20|207469.6|207379.6|207494.3|207404.3|207500.6|207410.6|207469.6|207379.6|19
1737040050000|2025-01-16 15:07:30|207495.7|207405.7|207452.7|207362.7|207506|207416|207452.7|207362.7|32
1737040060000|2025-01-16 15:07:40|207453.3|207363.3|207422.7|207332.7|207478.1|207388.1|207422.7|207332.7|26
1737040070000|2025-01-16 15:07:50|207426.5|207336.5|207404.6|207314.6|207430.6|207340.6|207387.6|207297.6|29
1737040080000|2025-01-16 15:08:00|207404.1|207314.1|207360.9|207270.9|207405.2|207315.2|207360.9|207270.9|37
1737040090000|2025-01-16 15:08:10|207357.7|207267.7|207344.2|207254.2|207359.9|207269.9|207334.7|207244.7|35
1737040100000|2025-01-16 15:08:20|207341.9|207251.9|207335.7|207245.7|207351.6|207261.6|207327.1|207237.1|35
1737040110000|2025-01-16 15:08:30|207338.3|207248.3|207295.9|207205.9|207340.6|207250.6|207277.3|207187.3|36
1737040120000|2025-01-16 15:08:40|207278.4|207188.4|207268.4|207178.4|207306.9|207216.9|207241.9|207172|30
1737040130000|2025-01-16 15:08:50|207267.2|207177.2|207300|207210|207303.7|207213.7|207267.2|207177.2|30
1737040140000|2025-01-16 15:09:00|207299.7|207209.7|207282.8|207192.8|207325.1|207235.1|207282.8|207192.8|33
1737040150000|2025-01-16 15:09:10|207283.8|207193.8|207186.1|207096.1|207283.8|207209.5|207167.5|207077.5|32
1737040160000|2025-01-16 15:09:20|207193.7|207103.7|207196.9|207106.9|207213.5|207123.5|207165.5|207075.5|36
1737040170000|2025-01-16 15:09:30|207196.8|207106.8|207122.4|207032.4|207206.7|207116.7|207122.4|207032.4|33
1737040180000|2025-01-16 15:09:40|207122.6|207032.6|207127.5|207037.5|207131.6|207041.6|207107.5|207017.5|29
1737040190000|2025-01-16 15:09:50|207128.8|207038.8|207086.2|206996.2|207128.8|207038.8|207065.7|206975.7|27
1737040200000|2025-01-16 15:10:00|207091|207001|207103.5|207013.5|207112.8|207022.8|207081.7|206991.7|27
1737040210000|2025-01-16 15:10:10|207106.1|207016.1|207083.4|206993.4|207106.9|207016.9|207064.8|206974.8|26
1737040220000|2025-01-16 15:10:20|207095.3|207005.3|207095.1|207005.1|207099|207009|207085|206995|23
1737040230000|2025-01-16 15:10:30|207095.7|207005.7|207080.8|206990.8|207098.2|207008.2|207077.1|206987.1|24
1737040240000|2025-01-16 15:10:40|207079.7|206989.7|207098.5|207008.5|207098.7|207008.7|207079.7|206989.7|17
1737040250000|2025-01-16 15:10:50|207098.9|207008.9|207155.7|207065.7|207167.8|207077.8|207098.9|207008.9|26
1737040260000|2025-01-16 15:11:00|207154.9|207064.9|207150.7|207060.7|207165.3|207075.3|207143.7|207053.7|23
1737040270000|2025-01-16 15:11:10|207149.6|207059.6|207145.6|207055.6|207150.5|207060.5|207139.7|207049.7|18
1737040280000|2025-01-16 15:11:20|207145|207055|207154|207064|207166.9|207076.9|207142.3|207052.3|25
1737040290000|2025-01-16 15:11:30|207149.6|207059.6|207203.2|207113.2|207204|207114|207142|207052|20
1737040300000|2025-01-16 15:11:40|207210|207120|207193.1|207103.1|207210|207120|207191.5|207101.5|28
1737040310000|2025-01-16 15:11:50|207192.4|207102.4|207235.5|207145.5|207271.2|207181.2|207155.5|207065.5|30
1737040320000|2025-01-16 15:12:00|207235.2|207145.2|207190|207100|207253|207163|207186.9|207096.9|33
1737040330000|2025-01-16 15:12:10|207208.9|207118.9|207268.4|207178.4|207277.4|207187.4|207208.9|207118.9|29
1737040340000|2025-01-16 15:12:20|207271.8|207181.8|207274.5|207184.5|207314.8|207224.8|207265.4|207175.4|36
1737040350000|2025-01-16 15:12:30|207274.6|207184.6|207307.5|207217.5|207312.7|207222.7|207267.5|207177.5|31
1737040360000|2025-01-16 15:12:40|207310.4|207220.4|207356.6|207266.6|207359.6|207269.6|207307.9|207217.9|34
1737040370000|2025-01-16 15:12:50|207358.2|207268.2|207320.7|207230.7|207362.3|207272.3|207319.6|207229.6|25
1737040380000|2025-01-16 15:13:00|207315.8|207225.8|207315.8|207225.8|207320.9|207230.9|207309.9|207219.9|33
1737040390000|2025-01-16 15:13:10|207316|207226|207330.2|207240.2|207330.2|207240.2|207306.9|207216.9|26
1737040400000|2025-01-16 15:13:20|207329.6|207239.6|207311.7|207221.7|207330.2|207240.2|207311.3|207221.3|15
1737040410000|2025-01-16 15:13:30|207311.1|207221.1|207322.1|207232.1|207328.9|207238.9|207298.2|207208.2|33
1737040420000|2025-01-16 15:13:40|207322.4|207232.4|207322.5|207232.5|207323.2|207233.2|207318.5|207228.5|13
1737040430000|2025-01-16 15:13:50|207320.7|207230.7|207319.8|207229.8|207323.1|207233.1|207319.6|207229.6|9
1737040440000|2025-01-16 15:14:00|207321.7|207231.7|207353|207263|207357.3|207267.3|207321.7|207231.7|18
1737040450000|2025-01-16 15:14:10|207356.2|207266.2|207447.4|207357.4|207448.5|207358.5|207356.2|207266.2|28
1737040460000|2025-01-16 15:14:20|207447.1|207357.1|207448.8|207358.8|207459.6|207369.6|207445.1|207355.1|26
1737040470000|2025-01-16 15:14:30|207452.4|207362.4|207449.2|207359.2|207463.5|207373.5|207447.4|207357.4|22
1737040480000|2025-01-16 15:14:40|207449.1|207359.1|207454.2|207364.2|207487.2|207397.2|207446.5|207356.5|27
1737040490000|2025-01-16 15:14:50|207456.2|207366.2|207455.2|207365.2|207459.8|207369.8|207449.9|207359.9|18
1737040500000|2025-01-16 15:15:00|207456.5|207366.5|207479.5|207389.5|207498.2|207408.2|207414.4|207364.4|31
1737040510000|2025-01-16 15:15:10|207476.2|207386.2|207483.8|207393.8|207493.5|207403.5|207475.8|207385.8|25
1737040520000|2025-01-16 15:15:20|207483.2|207393.2|207485.1|207395.1|207503.7|207413.7|207483.2|207393.2|29
1737040530000|2025-01-16 15:15:30|207483.7|207393.7|207435.6|207385.6|207483.9|207393.9|207435.6|207385.6|11
1737040540000|2025-01-16 15:15:40|207435.7|207385.7|207424.5|207374.5|207440.2|207390.2|207422.7|207372.7|12
1737040550000|2025-01-16 15:15:50|207422.9|207372.9|207448.6|207358.6|207448.6|207378.7|207422.7|207357.3|14
1737040560000|2025-01-16 15:16:00|207446.5|207356.5|207442.8|207352.8|207459|207369|207432.2|207342.2|19
1737040570000|2025-01-16 15:16:10|207442.3|207352.3|207442.7|207352.7|207446.1|207356.1|207442.3|207352.3|3
1737040580000|2025-01-16 15:16:20|207440.8|207350.8|207460.5|207370.5|207460.5|207370.5|207440.8|207350.8|12
1737040590000|2025-01-16 15:16:30|207452.8|207362.8|207486.8|207396.8|207486.8|207396.8|207451.4|207361.4|14
1737040600000|2025-01-16 15:16:40|207482.9|207392.9|207477.9|207387.9|207486.7|207396.7|207476.1|207386.1|19
1737040610000|2025-01-16 15:16:50|207480.7|207390.7|207481.9|207391.9|207485.7|207395.7|207479.1|207389.1|13
1737040620000|2025-01-16 15:17:00|207482.1|207392.1|207519.9|207429.9|207523.8|207433.8|207473.2|207383.2|23
1737040630000|2025-01-16 15:17:10|207520.1|207430.1|207524.8|207434.8|207526|207436|207519|207429|13
1737040640000|2025-01-16 15:17:20|207524.6|207434.6|207505.3|207455.3|207526.2|207464.4|207504.3|207434.6|16
1737040650000|2025-01-16 15:17:30|207504.3|207454.3|207502.9|207452.9|207504.3|207454.3|207495.4|207445.4|7
1737040660000|2025-01-16 15:17:40|207504.9|207454.9|207504.2|207454.2|207510|207460|207503.2|207453.2|12
1737040670000|2025-01-16 15:17:50|207501.4|207451.4|207474.6|207384.6|207501.4|207451.4|207474.6|207384.6|8
1737040680000|2025-01-16 15:18:00|207475.8|207385.8|207462.1|207372.1|207481.2|207391.2|207460.5|207370.5|13
1737040690000|2025-01-16 15:18:10|207459.5|207369.5|207436.7|207346.7|207459.5|207369.5|207423.8|207333.8|23
1737040700000|2025-01-16 15:18:20|207437.3|207347.3|207446.9|207356.9|207447.9|207357.9|207436.9|207346.9|12
1737040710000|2025-01-16 15:18:30|207447.7|207357.7|207485.7|207395.7|207485.7|207395.7|207447.7|207357.7|18
1737040720000|2025-01-16 15:18:40|207514.3|207424.3|207524|207434|207524|207434|207514.3|207424.3|14
1737040730000|2025-01-16 15:18:50|207524.6|207434.6|207524.8|207434.8|207525.1|207435.1|207521.8|207431.8|21
1737040740000|2025-01-16 15:19:00|207523.7|207433.7|207527.2|207437.2|207530.9|207440.9|207523.7|207433.7|18
1737040750000|2025-01-16 15:19:10|207526.8|207436.8|207523.5|207433.5|207527.5|207437.5|207522.5|207432.5|18
1737040760000|2025-01-16 15:19:20|207523.6|207433.6|207601.1|207551.1|207601.1|207551.1|207523.6|207433.6|17
1737040770000|2025-01-16 15:19:30|207599.7|207549.7|207527.2|207437.2|207620.7|207549.7|207524.1|207434.1|25
1737040780000|2025-01-16 15:19:40|207527.1|207437.1|207520.4|207430.4|207533.1|207443.1|207512.2|207422.2|21
1737040790000|2025-01-16 15:19:50|207520.8|207430.8|207522.4|207432.4|207534.4|207444.4|207520.4|207430.4|17
1737040800000|2025-01-16 15:20:00|207517.2|207427.2|207517.2|207427.2|207521.4|207431.4|207496.9|207406.9|14
1737040810000|2025-01-16 15:20:10|207521.4|207431.4|207577.8|207487.8|207579.2|207489.2|207517.3|207427.3|20
1737040820000|2025-01-16 15:20:20|207576.8|207486.8|207570.6|207480.6|207581.8|207491.8|207565.2|207475.2|24
1737040830000|2025-01-16 15:20:30|207571.6|207481.6|207583.8|207493.8|207588.3|207498.3|207571.6|207481.6|19
1737040840000|2025-01-16 15:20:40|207585.1|207495.1|207535.3|207445.3|207585.1|207495.1|207519.6|207429.6|25
1737040850000|2025-01-16 15:20:50|207534.2|207444.2|207537.8|207447.8|207542.8|207452.8|207530.5|207440.5|21
1737040860000|2025-01-16 15:21:00|207535.3|207445.3|207528.4|207438.4|207535.3|207445.3|207521.1|207431.1|14
1737040870000|2025-01-16 15:21:10|207526.9|207436.9|207520.3|207430.3|207533.1|207443.1|207520.3|207430.3|14
1737040880000|2025-01-16 15:21:20|207518.9|207428.9|207488.7|207398.7|207518.9|207428.9|207470.2|207380.2|20
1737040890000|2025-01-16 15:21:30|207488.9|207398.9|207449.1|207359.1|207495.4|207405.4|207440.3|207350.3|24
1737040900000|2025-01-16 15:21:40|207451.2|207361.2|207486.2|207396.2|207487.5|207397.5|207451.2|207361.2|19
1737040910000|2025-01-16 15:21:50|207496|207406|207455|207365|207496.8|207406.8|207455|207365|20
1737040920000|2025-01-16 15:22:00|207456.3|207366.3|207451.7|207361.7|207471.1|207381.1|207450.9|207360.9|18
1737040930000|2025-01-16 15:22:10|207450.4|207360.4|207436.4|207346.4|207453.2|207363.2|207436|207346|16
1737040940000|2025-01-16 15:22:20|207436|207346|207419.5|207329.5|207436.9|207346.9|207415.3|207325.3|23
1737040950000|2025-01-16 15:22:30|207418.3|207328.3|207396.8|207306.8|207422.4|207332.4|207392.8|207302.8|20
1737040960000|2025-01-16 15:22:40|207400.1|207310.1|207390.2|207300.2|207402.5|207312.5|207386.2|207296.2|12
1737040970000|2025-01-16 15:22:50|207393|207303|207441.1|207351.1|207442.8|207352.8|207391.6|207301.6|23
1737040980000|2025-01-16 15:23:00|207441.2|207351.2|207395.1|207305.1|207445.7|207355.7|207375.1|207304.1|19
1737040990000|2025-01-16 15:23:10|207395.3|207305.3|207391.5|207301.5|207395.4|207305.4|207391.1|207301.1|14
1737041000000|2025-01-16 15:23:20|207392.5|207302.5|207386.6|207296.6|207392.5|207302.5|207385.6|207295.6|6
1737041010000|2025-01-16 15:23:30|207390.9|207300.9|207391.8|207301.8|207392.9|207302.9|207387.9|207297.9|12
1737041020000|2025-01-16 15:23:40|207390.4|207300.4|207340.3|207250.3|207390.4|207300.4|207340.3|207250.3|12
1737041030000|2025-01-16 15:23:50|207313.4|207263.4|207322.6|207232.6|207326.8|207263.4|207307.4|207232.6|20
1737041040000|2025-01-16 15:24:00|207322.8|207232.8|207319.7|207229.7|207325.1|207235.1|207309.4|207219.4|26
1737041050000|2025-01-16 15:24:10|207318.5|207228.5|207298.3|207208.3|207326.3|207236.3|207290.8|207200.8|23
1737041060000|2025-01-16 15:24:20|207299.1|207209.1|207298.6|207208.6|207302.6|207212.6|207292.6|207202.6|16
1737041070000|2025-01-16 15:24:30|207297.3|207207.3|207284.2|207194.2|207297.3|207207.3|207275.5|207185.5|22
1737041080000|2025-01-16 15:24:40|207283|207193|207284.6|207194.6|207286.7|207196.7|207280.8|207190.8|6
1737041090000|2025-01-16 15:24:50|207287.7|207197.7|207251|207201|207287.7|207204.9|207239.8|207181.1|25
1737041100000|2025-01-16 15:25:00|207249|207199|207251.8|207201.8|207266.5|207216.5|207249|207199|20
1737041110000|2025-01-16 15:25:10|207264.9|207214.9|207312.1|207222.1|207315.6|207225.6|207264.9|207214.9|13
1737041120000|2025-01-16 15:25:20|207313.4|207223.4|207313.3|207223.3|207313.5|207223.5|207308.5|207218.5|16
1737041130000|2025-01-16 15:25:30|207296.6|207206.6|207298.8|207208.8|207308|207218|207296.2|207206.2|23
1737041140000|2025-01-16 15:25:40|207300.6|207210.6|207300.1|207210.1|207301.8|207211.8|207299.9|207209.9|8
1737041150000|2025-01-16 15:25:50|207302.7|207212.7|207301.2|207211.2|207302.7|207212.7|207300.2|207210.2|3
1737041160000|2025-01-16 15:26:00|207300|207210|207304.3|207214.3|207308.8|207218.8|207300|207210|10
1737041170000|2025-01-16 15:26:10|207308.9|207218.9|207301.9|207211.9|207312.9|207222.9|207301.9|207211.9|15
1737041180000|2025-01-16 15:26:20|207305|207215|207306.6|207216.6|207307.1|207217.1|207303|207213|9
1737041190000|2025-01-16 15:26:30|207304.4|207214.4|207233.1|207183.1|207304.4|207220.6|207223.4|207173.4|16
1737041200000|2025-01-16 15:26:40|207232.1|207182.1|207260.4|207170.4|207277.3|207190.3|207232.1|207167.5|21
1737041210000|2025-01-16 15:26:50|207258.7|207168.7|207258|207168|207268.3|207178.3|207252.3|207162.3|23
1737041220000|2025-01-16 15:27:00|207249.9|207159.9|207206.6|207156.6|207249.9|207159.9|207173.2|207123.2|27
1737041230000|2025-01-16 15:27:10|207211.1|207161.1|207209.3|207159.3|207211.1|207161.1|207203.3|207153.3|21
1737041240000|2025-01-16 15:27:20|207212.5|207162.5|207237.6|207187.6|207261.6|207211.6|207212.5|207162.5|22
1737041250000|2025-01-16 15:27:30|207265.4|207175.4|207209.6|207159.6|207269.1|207179.1|207199.7|207149.7|22
1737041260000|2025-01-16 15:27:40|207213.8|207163.8|207208.6|207158.6|207265.7|207176.2|207205.2|207155.2|22
1737041270000|2025-01-16 15:27:50|207208.2|207158.2|207191.9|207141.9|207208.4|207158.4|207187.8|207137.8|22
1737041280000|2025-01-16 15:28:00|207189.5|207139.5|207201.5|207151.5|207207|207157|207175.7|207125.7|16
1737041290000|2025-01-16 15:28:10|207202.8|207152.8|207261|207171|207266.3|207188.3|207202.8|207152.8|19
1737041300000|2025-01-16 15:28:20|207259.7|207169.7|207275.8|207185.8|207278.9|207188.9|207256.7|207166.7|25
1737041310000|2025-01-16 15:28:30|207276.8|207186.8|207228.5|207138.5|207276.8|207203.7|207228.5|207138.5|28
1737041320000|2025-01-16 15:28:40|207230.2|207140.2|207222.4|207132.4|207237|207147|207222.4|207132.4|15
1737041330000|2025-01-16 15:28:50|207220.7|207130.7|207231.2|207181.2|207239|207189|207206.6|207126|18
1737041340000|2025-01-16 15:29:00|207232.6|207182.6|207280.9|207190.9|207280.9|207217.8|207232.6|207182.6|17
1737041350000|2025-01-16 15:29:10|207280.4|207190.4|207226.5|207176.5|207280.4|207190.4|207224.1|207164.5|32
1737041360000|2025-01-16 15:29:20|207227.8|207177.8|207242.5|207152.5|207253.3|207184|207226.6|207152.5|17
1737041370000|2025-01-16 15:29:30|207244|207154|207222.8|207172.8|207245.2|207179.4|207221.1|207154|12
1737041380000|2025-01-16 15:29:40|207228.9|207178.9|207241.2|207151.2|207250.3|207178.9|207226.4|207151.2|19
1737041390000|2025-01-16 15:29:50|207238.5|207148.5|207237.4|207147.4|207242.8|207152.8|207226.2|207136.2|26
1737041400000|2025-01-16 15:30:00|207239.2|207149.2|207229.2|207139.2|207256.8|207166.8|207228.1|207138.1|15
1737041410000|2025-01-16 15:30:10|207232.6|207142.6|207189.4|207099.4|207232.6|207165.6|207167.8|207098.6|31
1737041420000|2025-01-16 15:30:20|207168.2|207118.2|207204|207154|207204|207154|207168.2|207118.2|18
1737041430000|2025-01-16 15:30:30|207201.3|207151.3|207205.6|207155.6|207205.8|207155.8|207199.3|207149.3|8
1737041440000|2025-01-16 15:30:40|207207.5|207157.5|207202.8|207152.8|207209.7|207159.7|207200.1|207150.1|20
1737041450000|2025-01-16 15:30:50|207202.9|207152.9|207204.8|207154.8|207214.1|207164.1|207199.7|207149.7|20
1737041460000|2025-01-16 15:31:00|207199.9|207149.9|207212.6|207162.6|207212.6|207162.6|207199.9|207149.9|11
1737041470000|2025-01-16 15:31:10|207208.5|207158.5|207208.7|207158.7|207212.5|207162.5|207208.5|207158.5|4
1737041480000|2025-01-16 15:31:20|207211.2|207161.2|207247.8|207197.8|207263|207197.8|207209.2|207159.2|21
1737041490000|2025-01-16 15:31:30|207248.9|207198.9|207231.8|207181.8|207252.5|207202.5|207231.8|207142.1|12
1737041500000|2025-01-16 15:31:40|207232|207182|207223.1|207173.1|207232|207182|207218.3|207168.3|11
1737041510000|2025-01-16 15:31:50|207221.8|207171.8|207222.1|207172.1|207225|207175|207220.6|207170.6|9
1737041520000|2025-01-16 15:32:00|207220.3|207170.3|207216.1|207166.1|207220.3|207170.3|207216.1|207166.1|5
1737041530000|2025-01-16 15:32:10|207215.9|207165.9|207203.5|207153.5|207218.8|207168.8|207203.5|207153.5|20
1737041540000|2025-01-16 15:32:20|207201.6|207151.6|207202.9|207152.9|207203.3|207153.3|207198.4|207148.4|18
1737041550000|2025-01-16 15:32:30|207201|207151|207203|207153|207204.2|207154.2|207201|207151|6
1737041560000|2025-01-16 15:32:40|207201.5|207151.5|207201.2|207111.2|207211.6|207153|207198.2|207108.2|12
1737041570000|2025-01-16 15:32:50|207200.9|207110.9|207208.6|207118.6|207212.6|207122.6|207198.6|207108.6|8
1737041580000|2025-01-16 15:33:00|207209.2|207119.2|207185.5|207095.5|207210.6|207120.6|207185.4|207095.4|10
1737041590000|2025-01-16 15:33:10|207184.5|207094.5|207184.3|207094.3|207184.5|207094.5|207183|207093|4
1737041600000|2025-01-16 15:33:20|207186.2|207096.2|207189.3|207099.3|207189.3|207099.3|207186.2|207096.2|10
1737041610000|2025-01-16 15:33:30|207187.4|207097.4|207185|207095|207187.4|207097.4|207185|207095|3
1737041620000|2025-01-16 15:33:40|207186.5|207096.5|207185.6|207095.6|207194.8|207104.8|207185.6|207095.6|4
1737041630000|2025-01-16 15:33:50|207186.7|207096.7|207206.5|207116.5|207206.5|207116.5|207185.8|207095.8|13
1737041640000|2025-01-16 15:34:00|207204.8|207114.8|207215.5|207125.5|207223.6|207133.6|207201.2|207111.2|14
1737041650000|2025-01-16 15:34:10|207214.8|207124.8|207213.6|207123.6|207221.8|207131.8|207208.5|207118.5|9
1737041660000|2025-01-16 15:34:20|207213.4|207123.4|207214.6|207124.6|207215.6|207125.6|207213.4|207123.4|7
1737041670000|2025-01-16 15:34:30|207215|207125|207204.6|207114.6|207217.2|207127.2|207202.6|207112.6|7
1737041680000|2025-01-16 15:34:40|207207.5|207117.5|207166.8|207116.8|207209.9|207119.9|207162.7|207112.7|13
1737041690000|2025-01-16 15:34:50|207163.9|207113.9|207163.9|207073.9|207165.8|207113.9|207158.7|207068.7|8
1737041700000|2025-01-16 15:35:00|207165|207075|207176.7|207086.7|207177.9|207087.9|207165|207075|5
1737041710000|2025-01-16 15:35:10|207175.3|207085.3|207158.7|207068.7|207175.3|207085.3|207155.9|207065.9|14
1737041720000|2025-01-16 15:35:20|207160.1|207070.1|207159.3|207069.3|207167.7|207077.7|207159.3|207069.3|8
1737041730000|2025-01-16 15:35:30|207158.7|207068.7|207195.6|207105.6|207195.6|207105.6|207158.6|207068.6|18
1737041740000|2025-01-16 15:35:40|207197|207107|207196.4|207106.4|207197|207107|207196.2|207106.2|3
1737041750000|2025-01-16 15:35:50|207196.8|207106.8|207213.2|207123.2|207216.8|207126.8|207196.8|207106.8|14
1737041760000|2025-01-16 15:36:00|207212.8|207122.8|207210.3|207120.3|207215.1|207125.1|207202.5|207112.5|12
1737041770000|2025-01-16 15:36:10|207211.8|207121.8|207223.9|207133.9|207223.9|207133.9|207210.2|207120.2|14
1737041780000|2025-01-16 15:36:20|207225.4|207135.4|207323.2|207233.2|207368.4|207278.4|207225.4|207135.4|31
1737041790000|2025-01-16 15:36:30|207328|207238|207359.8|207269.8|207372.4|207282.4|207327.7|207237.7|27
1737041800000|2025-01-16 15:36:40|207362.4|207272.4|207438.7|207348.7|207439.1|207349.1|207362.4|207272.4|29
1737041810000|2025-01-16 15:36:50|207439.1|207349.1|207440.3|207350.3|207445.1|207355.1|207436.6|207346.6|16
1737041820000|2025-01-16 15:37:00|207443.1|207353.1|207502.5|207412.5|207539.3|207449.3|207443.1|207353.1|27
1737041830000|2025-01-16 15:37:10|207494.4|207404.4|207492.1|207402.1|207494.5|207404.5|207482.7|207392.7|13
1737041840000|2025-01-16 15:37:20|207491.1|207401.1|207491.8|207401.8|207501.3|207411.3|207480.3|207390.3|28
1737041850000|2025-01-16 15:37:30|207490.4|207400.4|207485.1|207395.1|207496.2|207406.2|207475.8|207385.8|30
1737041860000|2025-01-16 15:37:40|207483.8|207393.8|207455.5|207365.5|207486.7|207396.7|207454.4|207364.4|18
1737041870000|2025-01-16 15:37:50|207452.3|207362.3|207405.5|207315.5|207452.3|207362.3|207403.9|207313.9|15
1737041880000|2025-01-16 15:38:00|207399|207309|207442|207352|207444.2|207354.2|207397.8|207307.8|22
1737041890000|2025-01-16 15:38:10|207440.4|207350.4|207442.4|207352.4|207443.2|207353.2|207434.2|207344.2|12
1737041900000|2025-01-16 15:38:20|207444.6|207354.6|207436|207346|207451.5|207361.5|207436|207346|13
1737041910000|2025-01-16 15:38:30|207434.9|207344.9|207433.9|207343.9|207445.6|207355.6|207398.9|207308.9|19
1737041920000|2025-01-16 15:38:40|207431.7|207341.7|207410.5|207320.5|207431.7|207341.7|207409.5|207319.5|20
1737041930000|2025-01-16 15:38:50|207410.3|207320.3|207436.8|207346.8|207443.2|207353.2|207393.2|207303.2|27
1737041940000|2025-01-16 15:39:00|207433.2|207343.2|207409.5|207319.5|207433.2|207343.2|207409.5|207319.5|17
1737041950000|2025-01-16 15:39:10|207410.8|207320.8|207419.6|207329.6|207427.1|207337.1|207410.8|207320.8|21
1737041960000|2025-01-16 15:39:20|207407.9|207317.9|207395.2|207305.2|207407.9|207317.9|207395.2|207305.2|17
1737041970000|2025-01-16 15:39:30|207395.4|207305.4|207355.3|207265.3|207397.1|207307.1|207351.8|207261.8|27
1737041980000|2025-01-16 15:39:40|207352.7|207262.7|207363.3|207273.3|207363.3|207273.3|207352.7|207262.7|29
1737041990000|2025-01-16 15:39:50|207361.3|207271.3|207372.4|207282.4|207372.4|207282.4|207344.5|207254.5|32
1737042000000|2025-01-16 15:40:00|207371.6|207281.6|207344.7|207254.7|207389.2|207299.2|207337.8|207247.8|25
1737042010000|2025-01-16 15:40:10|207343.5|207253.5|207347.7|207257.7|207349.1|207259.1|207337.3|207247.3|21
1737042020000|2025-01-16 15:40:20|207345.2|207255.2|207406.4|207316.4|207406.4|207316.4|207337.8|207247.8|27
1737042030000|2025-01-16 15:40:30|207405.2|207315.2|207408.6|207318.6|207410|207320|207402.8|207312.8|19
1737042040000|2025-01-16 15:40:40|207409.8|207319.8|207409.6|207319.6|207410|207320|207405.6|207315.6|23
1737042050000|2025-01-16 15:40:50|207408.6|207318.6|207412.2|207322.2|207415.2|207325.2|207402.6|207312.6|15
1737042060000|2025-01-16 15:41:00|207413.7|207323.7|207399.5|207309.5|207429.3|207339.3|207393.4|207303.4|19
1737042070000|2025-01-16 15:41:10|207402.4|207312.4|207400.1|207310.1|207407.1|207317.1|207399.1|207309.1|15
1737042080000|2025-01-16 15:41:20|207397.1|207307.1|207391.8|207301.8|207403.9|207313.9|207391.8|207301.8|17
1737042090000|2025-01-16 15:41:30|207394.8|207304.8|207354.3|207264.3|207405.7|207315.7|207350.5|207260.5|25
1737042100000|2025-01-16 15:41:40|207355.6|207265.6|207352.1|207262.1|207358.2|207268.2|207345|207255|13
1737042110000|2025-01-16 15:41:50|207350.4|207260.4|207336.9|207246.9|207350.4|207260.4|207327.8|207237.8|17
1737042120000|2025-01-16 15:42:00|207342.2|207252.2|207365.5|207275.5|207369|207279|207342.2|207252.2|16
1737042130000|2025-01-16 15:42:10|207366.5|207276.5|207364.9|207274.9|207366.5|207276.5|207364.9|207274.9|4
1737042140000|2025-01-16 15:42:20|207365.9|207275.9|207392.7|207302.7|207393.6|207303.6|207365.9|207275.9|18
1737042150000|2025-01-16 15:42:30|207388.9|207298.9|207392.9|207302.9|207395.1|207305.1|207381.8|207291.8|13
1737042160000|2025-01-16 15:42:40|207392|207302|207409.8|207319.8|207409.8|207319.8|207392|207302|17
1737042170000|2025-01-16 15:42:50|207407.4|207317.4|207440.2|207350.2|207445.6|207355.6|207406.2|207316.2|20
1737042180000|2025-01-16 15:43:00|207440.4|207350.4|207477.9|207387.9|207479.3|207389.3|207440.4|207350.4|23
1737042190000|2025-01-16 15:43:10|207485.2|207395.2|207491.7|207401.7|207493.1|207403.1|207479.6|207389.6|21
1737042200000|2025-01-16 15:43:20|207490.1|207400.1|207491.1|207401.1|207495.8|207405.8|207487.8|207397.8|23
1737042210000|2025-01-16 15:43:30|207489.1|207399.1|207448.2|207358.2|207492.6|207402.6|207448.2|207358.2|21
1737042220000|2025-01-16 15:43:40|207452.4|207362.4|207444.8|207354.8|207460|207370|207441|207351|25
1737042230000|2025-01-16 15:43:50|207445.3|207355.3|207486.5|207396.5|207486.8|207396.8|207440.6|207350.6|27
1737042240000|2025-01-16 15:44:00|207487.5|207397.5|207487.7|207397.7|207491.5|207401.5|207484|207394|8
1737042250000|2025-01-16 15:44:10|207486.5|207396.5|207488.7|207398.7|207488.7|207398.7|207478.5|207388.5|17
1737042260000|2025-01-16 15:44:20|207457.9|207367.9|207485|207395|207485|207395|207452.8|207362.8|24
1737042270000|2025-01-16 15:44:30|207484.8|207394.8|207487.1|207397.1|207488.4|207398.4|207482.6|207392.6|17
1737042280000|2025-01-16 15:44:40|207486.7|207396.7|207477.7|207387.7|207486.7|207396.7|207476.3|207386.3|17
1737042290000|2025-01-16 15:44:50|207477.3|207387.3|207486.4|207396.4|207486.4|207396.4|207471.5|207381.5|11
1737042300000|2025-01-16 15:45:00|207487.4|207397.4|207484.7|207394.7|207503.7|207413.7|207476.1|207386.1|29
1737042310000|2025-01-16 15:45:10|207481.7|207391.7|207487.9|207397.9|207490.5|207400.5|207480|207390|18
1737042320000|2025-01-16 15:45:20|207487.1|207397.1|207482.2|207392.2|207496.6|207406.6|207481.8|207391.8|22
1737042330000|2025-01-16 15:45:30|207476.7|207386.7|207475.3|207385.3|207499|207409|207468.1|207378.1|22
1737042340000|2025-01-16 15:45:40|207475.1|207385.1|207478.6|207388.6|207480.4|207390.4|207475.1|207385.1|8
1737042350000|2025-01-16 15:45:50|207479|207389|207492.2|207402.2|207492.2|207402.2|207479|207389|9
1737042360000|2025-01-16 15:46:00|207493.5|207403.5|207492.2|207402.2|207494.1|207404.1|207492|207402|5
1737042370000|2025-01-16 15:46:10|207491.8|207401.8|207490.6|207400.6|207491.8|207401.8|207490.2|207400.2|6
1737042380000|2025-01-16 15:46:20|207492.1|207402.1|207572.5|207482.5|207573.5|207483.5|207489.1|207402.1|25
1737042390000|2025-01-16 15:46:30|207576|207486|207561.9|207471.9|207591.9|207501.9|207552.3|207462.3|31
1737042400000|2025-01-16 15:46:40|207558.9|207468.9|207561.4|207511.4|207576|207514.7|207530.5|207440.5|23
1737042410000|2025-01-16 15:46:50|207561.6|207511.6|207565|207515|207566.7|207516.7|207561.6|207511.6|23
1737042420000|2025-01-16 15:47:00|207563.8|207513.8|207565.7|207515.7|207566.4|207516.4|207562.6|207512.6|24
1737042430000|2025-01-16 15:47:10|207565.5|207515.5|207575.9|207485.9|207577.1|207515.7|207560.7|207482.7|14
1737042440000|2025-01-16 15:47:20|207575.6|207485.6|207585.1|207495.1|207586.8|207496.8|207569|207479|14
1737042450000|2025-01-16 15:47:30|207583.9|207493.9|207590.8|207500.8|207593|207503|207570.9|207480.9|15
1737042460000|2025-01-16 15:47:40|207589.3|207499.3|207571|207481|207589.3|207499.3|207565.6|207475.6|17
1737042470000|2025-01-16 15:47:50|207569.5|207479.5|207569.2|207479.2|207574.9|207514.3|207564.2|207474.2|17
1737042480000|2025-01-16 15:48:00|207566.9|207476.9|207529.9|207439.9|207568.7|207478.7|207529.9|207439.9|14
1737042490000|2025-01-16 15:48:10|207529.7|207439.7|207519.9|207429.9|207529.7|207439.7|207517.7|207427.7|8
1737042500000|2025-01-16 15:48:20|207518.3|207428.3|207529.1|207439.1|207531.6|207462.6|207512.6|207426.3|16
1737042510000|2025-01-16 15:48:30|207528.1|207438.1|207529.6|207439.6|207531.3|207441.3|207523.6|207433.6|24
1737042520000|2025-01-16 15:48:40|207529.1|207439.1|207456.7|207366.7|207529.6|207439.6|207456.7|207366.7|21
1737042530000|2025-01-16 15:48:50|207458.5|207368.5|207434.6|207344.6|207458.5|207368.5|207434.4|207344.4|14
1737042540000|2025-01-16 15:49:00|207436.5|207346.5|207435|207345|207440.7|207350.7|207431.5|207341.5|11
1737042550000|2025-01-16 15:49:10|207436.3|207346.3|207439|207349|207442.8|207352.8|207435.3|207345.3|11
1737042560000|2025-01-16 15:49:20|207440.1|207350.1|207444.6|207354.6|207444.6|207354.6|207440.1|207350.1|10
1737042570000|2025-01-16 15:49:30|207444.5|207354.5|207435.4|207345.4|207444.5|207354.5|207434.7|207344.7|13
1737042580000|2025-01-16 15:49:40|207438.8|207348.8|207461.3|207371.3|207510.4|207420.4|207432.5|207342.5|27
1737042590000|2025-01-16 15:49:50|207463.6|207373.6|207447.1|207357.1|207474|207384|207437.6|207347.6|21
1737042600000|2025-01-16 15:50:00|207446|207356|207425|207335|207446.8|207356.8|207418.6|207328.6|24
1737042610000|2025-01-16 15:50:10|207427.7|207337.7|207440|207350|207445.6|207355.6|207418.4|207328.4|24
1737042620000|2025-01-16 15:50:20|207440.2|207350.2|207406.9|207316.9|207443|207353|207404|207314|24
1737042630000|2025-01-16 15:50:30|207406.7|207316.7|207400.4|207310.4|207406.7|207316.7|207400.1|207310.1|7
1737042640000|2025-01-16 15:50:40|207404.2|207314.2|207402.4|207312.4|207405.4|207315.4|207401.1|207311.1|10
1737042650000|2025-01-16 15:50:50|207402.2|207312.2|207397.6|207307.6|207402.2|207312.2|207383|207293|9
1737042660000|2025-01-16 15:51:00|207395.7|207305.7|207391.5|207301.5|207395.7|207305.7|207383.4|207293.4|13
1737042670000|2025-01-16 15:51:10|207391.3|207301.3|207396.6|207306.6|207405.3|207338.8|207371.2|207301.3|20
1737042680000|2025-01-16 15:51:20|207398.8|207308.8|207388.1|207298.1|207398.8|207308.8|207388.1|207298.1|6
1737042690000|2025-01-16 15:51:30|207387.7|207297.7|207388.8|207298.8|207388.8|207298.8|207387.7|207297.7|4
1737042700000|2025-01-16 15:51:40|207386.4|207296.4|207361.1|207311.1|207386.4|207317.3|207359.8|207296.4|10
1737042710000|2025-01-16 15:51:50|207361.2|207311.2|207363|207313|207367.1|207317.1|207357.7|207307.7|13
1737042720000|2025-01-16 15:52:00|207363.4|207313.4|207341.4|207291.4|207378.3|207328.3|207338.1|207288.1|17
1737042730000|2025-01-16 15:52:10|207341.7|207291.7|207327|207277|207345.7|207295.7|207326.7|207276.7|12
1737042740000|2025-01-16 15:52:20|207325.5|207275.5|207323.9|207273.9|207326.8|207276.8|207323.9|207273.9|11
1737042750000|2025-01-16 15:52:30|207325.6|207275.6|207327.9|207277.9|207330.9|207280.9|207325.6|207275.6|5
1737042760000|2025-01-16 15:52:40|207328.4|207278.4|207333.5|207283.5|207340.2|207290.2|207328.4|207278.4|11
1737042770000|2025-01-16 15:52:50|207332.1|207282.1|207303.5|207253.5|207335|207285|207294.2|207244.2|19
1737042780000|2025-01-16 15:53:00|207315.7|207265.7|207344.6|207254.6|207356.3|207289.4|207315.7|207254.4|19
1737042790000|2025-01-16 15:53:10|207344.4|207254.4|207317.4|207267.4|207344.4|207275.8|207308.4|207250.7|15
1737042800000|2025-01-16 15:53:20|207319.8|207269.8|207311.6|207261.6|207329.9|207279.9|207311.6|207261.6|16
1737042810000|2025-01-16 15:53:30|207309.8|207259.8|207296.5|207246.5|207309.8|207259.8|207291.4|207241.4|15
1737042820000|2025-01-16 15:53:40|207295.3|207245.3|207299.1|207249.1|207299.1|207249.1|207295|207245|3
1737042830000|2025-01-16 15:53:50|207298.4|207248.4|207285.9|207235.9|207298.4|207248.4|207285.9|207235.9|8
1737042840000|2025-01-16 15:54:00|207289.2|207239.2|207354.8|207264.8|207354.8|207286.1|207289.2|207239.2|8
1737042850000|2025-01-16 15:54:10|207354.5|207264.5|207365.7|207275.7|207367.4|207277.4|207354.4|207264.4|18
1737042860000|2025-01-16 15:54:20|207368.6|207278.6|207334|207284|207369.5|207284|207326|207276|13
1737042870000|2025-01-16 15:54:30|207335.6|207285.6|207367.3|207317.3|207384.7|207317.3|207334.2|207284.2|15
1737042880000|2025-01-16 15:54:40|207372.5|207322.5|207391.5|207301.5|207391.5|207322.5|207356.3|207269|18
1737042890000|2025-01-16 15:54:50|207397|207307|207402.5|207312.5|207402.5|207312.5|207381.1|207291.1|18
1737042900000|2025-01-16 15:55:00|207400.7|207310.7|207398.6|207308.6|207408.9|207318.9|207395.8|207305.8|18
1737042910000|2025-01-16 15:55:10|207399.9|207309.9|207389.7|207299.7|207411.4|207321.4|207385.3|207295.3|23
1737042920000|2025-01-16 15:55:20|207388.4|207298.4|207363.4|207273.4|207388.4|207298.4|207352.3|207262.3|18
1737042930000|2025-01-16 15:55:30|207360.9|207270.9|207303.3|207213.3|207360.9|207270.9|207303.3|207213.3|18
1737042940000|2025-01-16 15:55:40|207303.6|207213.6|207276.3|207186.3|207307.5|207217.5|207276.3|207186.3|14
1737042950000|2025-01-16 15:55:50|207279.4|207189.4|207280.9|207190.9|207282.4|207192.4|207274.8|207184.8|13
1737042960000|2025-01-16 15:56:00|207280.5|207190.5|207305.2|207255.2|207317.1|207267.1|207273.3|207184.8|23
1737042970000|2025-01-16 15:56:10|207306.5|207256.5|207293|207243|207321|207271|207291.1|207229.2|25
1737042980000|2025-01-16 15:56:20|207290.3|207240.3|207291.8|207241.8|207297.4|207247.4|207285|207235|20
1737042990000|2025-01-16 15:56:30|207292|207242|207342.4|207252.4|207342.4|207270.3|207292|207242|23
1737043000000|2025-01-16 15:56:40|207342.1|207252.1|207317.6|207227.6|207342.1|207252.1|207316.1|207226.1|26
1737043010000|2025-01-16 15:56:50|207316.1|207226.1|207316.6|207226.6|207319.2|207229.2|207314.1|207224.1|15
1737043020000|2025-01-16 15:57:00|207317.8|207227.8|207295|207245|207355.1|207265.1|207294.9|207227.8|17
1737043030000|2025-01-16 15:57:10|207297.4|207247.4|207321.7|207231.7|207321.8|207250.6|207296.3|207227.1|19
1737043040000|2025-01-16 15:57:20|207322.9|207232.9|207321.7|207231.7|207322.9|207232.9|207320.1|207230.1|11
1737043050000|2025-01-16 15:57:30|207298|207248|207346.5|207256.5|207353.9|207272|207296.4|207246.4|23
1737043060000|2025-01-16 15:57:40|207348.1|207258.1|207304.6|207254.6|207353.1|207263.1|207304.6|207229.1|31
1737043070000|2025-01-16 15:57:50|207307|207257|207356.6|207266.6|207356.6|207267.4|207304.1|207254.1|29
1737043080000|2025-01-16 15:58:00|207326.4|207236.4|207319.7|207229.7|207326.4|207236.4|207311.8|207221.8|25
1737043090000|2025-01-16 15:58:10|207315.6|207225.6|207292.9|207242.9|207319.6|207245.6|207271.4|207221.4|27
1737043100000|2025-01-16 15:58:20|207290.8|207240.8|207307.8|207257.8|207313.4|207263.4|207290.8|207240.8|25
1737043110000|2025-01-16 15:58:30|207308.2|207258.2|207314.8|207224.8|207356.2|207287|207303.4|207224.8|27
1737043120000|2025-01-16 15:58:40|207318.6|207228.6|207392.9|207302.9|207393.1|207303.1|207318.6|207228.6|25
1737043130000|2025-01-16 15:58:50|207393|207303|207404.4|207314.4|207404.4|207314.4|207387.4|207297.4|20
1737043140000|2025-01-16 15:59:00|207394.6|207304.6|207430.4|207380.4|207439.6|207382.1|207388.5|207298.5|22
1737043150000|2025-01-16 15:59:10|207430.3|207380.3|207433.7|207383.7|207445.7|207395.7|207386.2|207336.2|28
1737043160000|2025-01-16 15:59:20|207434.7|207384.7|207446.8|207356.8|207448.1|207393.5|207434.7|207356.8|27
1737043170000|2025-01-16 15:59:30|207443.3|207353.3|207479.3|207429.3|207479.3|207429.3|207437.9|207352|27
1737043180000|2025-01-16 15:59:40|207479.2|207429.2|207525.3|207475.3|207539.9|207489.9|207478|207428|34
1737043190000|2025-01-16 15:59:50|207531.8|207481.8|207515.2|207465.2|207538|207488|207509.8|207459.8|18
1737043200000|2025-01-16 16:00:00|207513.1|207463.1|207602.1|207552.1|207603.3|207553.3|207513.1|207463.1|33
1737043210000|2025-01-16 16:00:10|207605.6|207555.6|207637.6|207587.6|207640.9|207590.9|207597.1|207547.1|30
1737043220000|2025-01-16 16:00:20|207639|207589|207741.4|207651.4|207741.4|207679|207639|207589|37
1737043230000|2025-01-16 16:00:30|207739|207649|207700.9|207650.9|207739|207656.1|207680.9|207609.5|34
1737043240000|2025-01-16 16:00:40|207706.6|207656.6|207699.3|207649.3|207706.6|207656.6|207691.6|207641.6|26
1737043250000|2025-01-16 16:00:50|207687.9|207637.9|207701.8|207651.8|207701.8|207651.8|207674.9|207624.9|29
1737043260000|2025-01-16 16:01:00|207702.8|207652.8|207736.6|207686.6|207738.6|207688.6|207702.8|207652.8|31
1737043270000|2025-01-16 16:01:10|207731.2|207641.2|207717.9|207627.9|207731.2|207644.9|207691.6|207618.7|30
1737043280000|2025-01-16 16:01:20|207720.5|207630.5|207694|207644|207734.4|207669.2|207690.1|207629.7|30
1737043290000|2025-01-16 16:01:30|207692.1|207642.1|207626.6|207576.6|207692.1|207642.1|207626.6|207550.6|23
1737043300000|2025-01-16 16:01:40|207625.6|207575.6|207665.7|207575.7|207665.7|207578.4|207625.6|207562.9|15
1737043310000|2025-01-16 16:01:50|207663.7|207573.7|207607.9|207557.9|207669.5|207579.5|207607.9|207557.9|21
1737043320000|2025-01-16 16:02:00|207607|207557|207564.3|207514.3|207620.3|207557|207564.3|207514.3|10
1737043330000|2025-01-16 16:02:10|207565.9|207515.9|207609.6|207519.6|207621.2|207554.6|207565.9|207502.5|24
1737043340000|2025-01-16 16:02:20|207608.8|207518.8|207573.2|207483.2|207608.8|207518.8|207573.2|207483.2|24
1737043350000|2025-01-16 16:02:30|207572.2|207482.2|207511.6|207461.6|207572.5|207485.4|207511.6|207451.8|18
1737043360000|2025-01-16 16:02:40|207510.4|207460.4|207532.5|207482.5|207534.5|207484.5|207503|207423|22
1737043370000|2025-01-16 16:02:50|207532.6|207482.6|207529.1|207479.1|207532.6|207482.6|207510.7|207460.7|18
1737043380000|2025-01-16 16:03:00|207525.1|207475.1|207520.9|207470.9|207525.9|207475.9|207504.7|207454.7|25
1737043390000|2025-01-16 16:03:10|207519.6|207469.6|207469.7|207379.7|207522.7|207472.7|207469.4|207379.4|21
1737043400000|2025-01-16 16:03:20|207470.9|207380.9|207441.1|207391.1|207470.9|207393.1|207441.1|207374|7
1737043410000|2025-01-16 16:03:30|207439.6|207389.6|207412.5|207362.5|207440.1|207390.1|207412.5|207362.5|12
1737043420000|2025-01-16 16:03:40|207414.8|207364.8|207449.9|207359.9|207453.9|207364.8|207401.2|207346|25
1737043430000|2025-01-16 16:03:50|207450.4|207360.4|207450.2|207360.2|207450.4|207360.4|207448.9|207358.9|3
1737043440000|2025-01-16 16:04:00|207448|207358|207422.3|207332.3|207448|207358|207422.3|207332.3|11
1737043450000|2025-01-16 16:04:10|207423.9|207333.9|207439|207349|207442.8|207352.8|207418.7|207328.7|22
1737043460000|2025-01-16 16:04:20|207442.9|207352.9|207589.9|207499.9|207595.4|207505.4|207439.6|207352.9|29
1737043470000|2025-01-16 16:04:30|207589.1|207499.1|207540|207450|207589.1|207499.1|207535|207445|31
1737043480000|2025-01-16 16:04:40|207540.4|207450.4|207535.4|207445.4|207542.8|207452.8|207534.6|207444.6|19
1737043490000|2025-01-16 16:04:50|207538.8|207448.8|207493.3|207403.3|207538.8|207448.8|207471.9|207381.9|30
1737043500000|2025-01-16 16:05:00|207501.1|207411.1|207496.5|207406.5|207503.1|207413.1|207494.5|207404.5|10
1737043510000|2025-01-16 16:05:10|207498.5|207408.5|207537|207447|207540.9|207450.9|207498.1|207408.1|29
1737043520000|2025-01-16 16:05:20|207536.6|207446.6|207513.3|207423.3|207537|207447|207501.6|207411.6|26
1737043530000|2025-01-16 16:05:30|207510.9|207420.9|207565.1|207475.1|207569.2|207479.2|207508.5|207418.5|29
1737043540000|2025-01-16 16:05:40|207564.5|207474.5|207583.6|207493.6|207593.2|207503.2|207564.5|207474.5|32
1737043550000|2025-01-16 16:05:50|207583.4|207493.4|207572.9|207482.9|207627.7|207537.7|207568.9|207478.9|28
1737043560000|2025-01-16 16:06:00|207574.1|207484.1|207545.5|207455.5|207574.1|207484.1|207540|207450|30
1737043570000|2025-01-16 16:06:10|207545.7|207455.7|207538.8|207448.8|207549.1|207459.1|207538.8|207448.8|22
1737043580000|2025-01-16 16:06:20|207538.6|207448.6|207535|207445|207539.8|207449.8|207532|207442|17
1737043590000|2025-01-16 16:06:30|207531.8|207441.8|207499.5|207449.5|207531.8|207450|207496.9|207430.2|18
1737043600000|2025-01-16 16:06:40|207498|207448|207499.1|207449.1|207500.3|207450.3|207497.5|207447.5|8
1737043610000|2025-01-16 16:06:50|207497.7|207447.7|207584.3|207494.3|207584.3|207494.3|207497.7|207447.7|25
1737043620000|2025-01-16 16:07:00|207583.7|207493.7|207579.8|207489.8|207585|207495|207579.8|207489.8|18
1737043630000|2025-01-16 16:07:10|207580|207490|207590.1|207500.1|207594.2|207504.2|207578.1|207488.1|23
1737043640000|2025-01-16 16:07:20|207589.9|207499.9|207557.6|207467.6|207589.9|207499.9|207554.8|207464.8|18
1737043650000|2025-01-16 16:07:30|207553.5|207463.5|207540.8|207450.8|207557.2|207467.2|207530.3|207440.3|19
1737043660000|2025-01-16 16:07:40|207538.6|207448.6|207523|207433|207550|207460|207516.3|207426.3|22
1737043670000|2025-01-16 16:07:50|207524.4|207434.4|207534.9|207444.9|207534.9|207444.9|207520.5|207430.5|18
1737043680000|2025-01-16 16:08:00|207534.4|207444.4|207530.1|207440.1|207540.4|207450.4|207524.7|207434.7|17
1737043690000|2025-01-16 16:08:10|207529.5|207439.5|207481.3|207391.3|207529.5|207439.5|207466.1|207376.1|27
1737043700000|2025-01-16 16:08:20|207481.6|207391.6|207421.4|207331.4|207498.6|207408.6|207419.3|207329.3|28
1737043710000|2025-01-16 16:08:30|207422.5|207332.5|207451.8|207361.8|207455.8|207365.8|207421.8|207331.8|14
1737043720000|2025-01-16 16:08:40|207450.2|207360.2|207432.3|207342.3|207450.2|207360.2|207432.1|207342.1|7
1737043730000|2025-01-16 16:08:50|207437.7|207347.7|207422.1|207332.1|207437.7|207347.7|207414.8|207324.8|17
1737043740000|2025-01-16 16:09:00|207419.4|207329.4|207404|207314|207422.1|207332.1|207385.8|207295.8|22
1737043750000|2025-01-16 16:09:10|207403.1|207313.1|207378.3|207288.3|207403.1|207313.1|207374.4|207284.4|25
1737043760000|2025-01-16 16:09:20|207378.2|207288.2|207377.8|207287.8|207390.3|207300.3|207377.8|207287.8|13
1737043770000|2025-01-16 16:09:30|207381.2|207291.2|207386.6|207296.6|207390.9|207300.9|207377.9|207287.9|11
1737043780000|2025-01-16 16:09:40|207390.1|207300.1|207396.3|207306.3|207396.3|207306.3|207386|207296|13
1737043790000|2025-01-16 16:09:50|207394.2|207304.2|207390.9|207300.9|207395.5|207305.5|207389.9|207299.9|10
1737043800000|2025-01-16 16:10:00|207389.4|207299.4|207387.9|207297.9|207389.4|207299.4|207375|207285|28
1737043810000|2025-01-16 16:10:10|207384|207294|207389.7|207299.7|207391.4|207301.4|207370.6|207280.6|20
1737043820000|2025-01-16 16:10:20|207388|207298|207389.3|207299.3|207398.8|207308.8|207381.3|207291.3|18
1737043830000|2025-01-16 16:10:30|207385.1|207295.1|207385.1|207295.1|207389.2|207299.2|207383.9|207293.9|5
1737043840000|2025-01-16 16:10:40|207390.3|207300.3|207385.7|207295.7|207390.3|207300.3|207385|207295|5
1737043850000|2025-01-16 16:10:50|207386.1|207296.1|207383.3|207293.3|207387.4|207297.4|207377.4|207287.4|9
1737043860000|2025-01-16 16:11:00|207388|207298|207362.5|207272.5|207390.1|207300.1|207330.5|207267.1|14
1737043870000|2025-01-16 16:11:10|207362.8|207272.8|207364.4|207274.4|207371.4|207281.4|207350.9|207260.9|22
1737043880000|2025-01-16 16:11:20|207361|207271|207359.7|207269.7|207361|207271|207355.1|207265.1|9
1737043890000|2025-01-16 16:11:30|207359.2|207269.2|207362.8|207272.8|207362.8|207272.8|207359.2|207269.2|4
1737043900000|2025-01-16 16:11:40|207363|207273|207364.3|207274.3|207383.3|207293.3|207363|207273|5
1737043910000|2025-01-16 16:11:50|207369|207279|207386.4|207296.4|207398.6|207308.6|207365.4|207275.4|12
1737043920000|2025-01-16 16:12:00|207384.3|207294.3|207380.4|207290.4|207386.6|207296.6|207377|207287|14
1737043930000|2025-01-16 16:12:10|207380.5|207290.5|207380.4|207290.4|207380.5|207290.5|207380.1|207290.1|10
1737043940000|2025-01-16 16:12:20|207380.3|207290.3|207400|207310|207401.5|207311.5|207380.3|207290.3|15
1737043950000|2025-01-16 16:12:30|207401.2|207311.2|207398|207308|207432.6|207342.6|207395.7|207305.7|15
1737043960000|2025-01-16 16:12:40|207399.2|207309.2|207368.6|207278.6|207400.7|207310.7|207366|207276|20
1737043970000|2025-01-16 16:12:50|207372.7|207282.7|207384.9|207294.9|207398.1|207308.1|207372.7|207282.7|17
1737043980000|2025-01-16 16:13:00|207366.5|207316.5|207356.1|207306.1|207367.6|207317.6|207353.7|207303.7|9
1737043990000|2025-01-16 16:13:10|207357.4|207307.4|207389.9|207299.9|207390.8|207307.4|207357.4|207292.2|10
1737044000000|2025-01-16 16:13:20|207387.6|207297.6|207405|207315|207405|207315|207387.6|207297.6|8
1737044010000|2025-01-16 16:13:30|207406|207316|207409.6|207319.6|207411.2|207321.2|207406|207316|6
1737044030000|2025-01-16 16:13:50|207410.4|207320.4|207537.5|207447.5|207592.9|207502.9|207410.4|207320.4|26
1737044040000|2025-01-16 16:14:00|207534.9|207444.9|207684.1|207594.1|207684.1|207594.1|207534.9|207444.9|36
1737044050000|2025-01-16 16:14:10|207683|207593|207720.6|207630.6|207721.5|207631.5|207665.6|207575.6|29
1737044060000|2025-01-16 16:14:20|207714.3|207624.3|207644.5|207554.5|207714.3|207624.3|207644.5|207554.5|32
1737044070000|2025-01-16 16:14:30|207632.9|207542.9|207577.1|207487.1|207632.9|207542.9|207577.1|207487.1|27
1737044080000|2025-01-16 16:14:40|207585.3|207495.3|207633.8|207543.8|207633.8|207543.8|207583.7|207493.7|28
1737044090000|2025-01-16 16:14:50|207633.7|207543.7|207619|207529|207645.5|207555.5|207611.1|207521.1|35
1737044100000|2025-01-16 16:15:00|207613.6|207523.6|207621.9|207531.9|207624.6|207534.6|207574|207484|30
1737044110000|2025-01-16 16:15:10|207622.1|207532.1|207620.9|207530.9|207625.6|207535.6|207609.5|207519.5|20
1737044120000|2025-01-16 16:15:20|207625.7|207535.7|207542.4|207452.4|207639.4|207549.4|207529.1|207439.1|25
1737044130000|2025-01-16 16:15:30|207542.2|207452.2|207539.7|207449.7|207555.3|207465.3|207536|207446|24
1737044140000|2025-01-16 16:15:40|207539.8|207449.8|207676.9|207586.9|207676.9|207586.9|207536.5|207446.5|32
1737044150000|2025-01-16 16:15:50|207672.7|207582.7|207692.3|207602.3|207695.2|207605.2|207642.2|207552.2|31
1737044160000|2025-01-16 16:16:00|207693.7|207603.7|207717.6|207627.6|207719.4|207629.4|207693.7|207603.7|18
1737044170000|2025-01-16 16:16:10|207717.4|207627.4|207741.6|207651.6|207762.8|207672.8|207715.6|207625.6|19
1737044180000|2025-01-16 16:16:20|207742.6|207652.6|207755.6|207665.6|207755.6|207665.6|207735.2|207645.2|29
1737044190000|2025-01-16 16:16:30|207757.2|207667.2|207731.7|207641.7|207764.2|207674.2|207712.5|207622.5|32
1737044200000|2025-01-16 16:16:40|207728.1|207638.1|207733|207643|207733.4|207643.4|207728.1|207638.1|9
1737044210000|2025-01-16 16:16:50|207732.6|207642.6|207725.5|207635.5|207738.6|207648.6|207723.4|207633.4|18
1737044220000|2025-01-16 16:17:00|207725.1|207635.1|207706|207616|207725.1|207635.1|207678.1|207588.1|29
1737044230000|2025-01-16 16:17:10|207705.9|207615.9|207707.9|207617.9|207709.7|207619.7|207703|207613|24
1737044240000|2025-01-16 16:17:20|207706.9|207616.9|207737.7|207647.7|207739.5|207649.5|207704.4|207614.4|26
1737044250000|2025-01-16 16:17:30|207733.7|207643.7|207717.3|207627.3|207733.7|207643.7|207715.6|207625.6|10
1737044260000|2025-01-16 16:17:40|207715.4|207625.4|207696.1|207606.1|207718.1|207628.1|207690.7|207600.7|18
1737044270000|2025-01-16 16:17:50|207692|207602|207714.8|207624.8|207715.7|207625.7|207692|207602|26
1737044280000|2025-01-16 16:18:00|207714.6|207624.6|207726.6|207636.6|207733.4|207643.4|207710.3|207620.3|14
1737044290000|2025-01-16 16:18:10|207727.8|207637.8|207725.7|207635.7|207727.8|207637.8|207725.7|207635.7|5
1737044300000|2025-01-16 16:18:20|207728.6|207638.6|207721.4|207631.4|207735.2|207645.2|207710.9|207620.9|18
1737044310000|2025-01-16 16:18:30|207720.5|207630.5|207740.6|207650.6|207755.7|207665.7|207720.5|207630.5|18
1737044320000|2025-01-16 16:18:40|207741.8|207651.8|207747.1|207657.1|207747.1|207657.1|207738.8|207648.8|24
1737044330000|2025-01-16 16:18:50|207715.1|207625.1|207720|207630|207726.4|207636.4|207711.5|207621.5|24
1737044340000|2025-01-16 16:19:00|207717.1|207627.1|207718|207628|207723.5|207633.5|207716.9|207626.9|23
1737044350000|2025-01-16 16:19:10|207720.9|207630.9|207703.5|207613.5|207721.1|207631.1|207703.5|207613.5|26
1737044360000|2025-01-16 16:19:20|207705.6|207615.6|207732.1|207642.1|207738.2|207648.2|207705.6|207615.6|21
1737044370000|2025-01-16 16:19:30|207735.9|207645.9|207716.6|207626.6|207737.7|207647.7|207716.4|207626.4|15
1737044380000|2025-01-16 16:19:40|207716.5|207626.5|207714.3|207624.3|207718|207628|207714.3|207624.3|8
1737044390000|2025-01-16 16:19:50|207713|207623|207659.1|207569.1|207713|207623|207659.1|207569.1|22
1737044400000|2025-01-16 16:20:00|207645.7|207555.7|207722.6|207632.6|207737.8|207667.3|207645.7|207555.7|18
1737044410000|2025-01-16 16:20:10|207728.8|207638.8|207714|207624|207728.8|207638.8|207712.6|207622.6|22
1737044420000|2025-01-16 16:20:20|207714.1|207624.1|207755.3|207665.3|207759.4|207669.4|207712.3|207622.3|21
1737044430000|2025-01-16 16:20:30|207751.8|207661.8|207745|207655|207759.3|207669.3|207745|207655|22
1737044440000|2025-01-16 16:20:40|207743.5|207653.5|207742|207652|207743.9|207653.9|207704.2|207614.2|25
1737044450000|2025-01-16 16:20:50|207743.7|207653.7|207731.9|207641.9|207743.7|207653.7|207723.4|207633.4|18
1737044460000|2025-01-16 16:21:00|207728|207638|207771|207681|207778.1|207688.1|207728|207638|18
1737044470000|2025-01-16 16:21:10|207772.5|207682.5|207784.6|207694.6|207805.2|207715.2|207772.5|207682.5|26
1737044480000|2025-01-16 16:21:20|207788.8|207698.8|207798.4|207708.4|207802.8|207712.8|207788.8|207698.8|18
1737044490000|2025-01-16 16:21:30|207803|207713|207791.9|207701.9|207803|207713|207790.9|207700.9|18
1737044500000|2025-01-16 16:21:40|207794.1|207704.1|207775.5|207685.5|207794.1|207704.1|207774.9|207684.9|11
1737044510000|2025-01-16 16:21:50|207774.8|207684.8|207776.6|207686.6|207776.6|207686.6|207774.8|207684.8|2
1737044520000|2025-01-16 16:22:00|207775.5|207685.5|207698.2|207648.2|207775.5|207685.5|207697.4|207638.2|15
1737044530000|2025-01-16 16:22:10|207725.7|207635.7|207704.7|207614.7|207725.7|207635.7|207703.3|207613.3|16
1737044540000|2025-01-16 16:22:20|207705.5|207615.5|207744.9|207654.9|207745.3|207655.3|207705.5|207615.5|21
1737044550000|2025-01-16 16:22:30|207743.8|207653.8|207741.1|207691.1|207745.3|207691.1|207723.6|207652.5|14
1737044560000|2025-01-16 16:22:40|207740.3|207690.3|207737.6|207687.6|207741.1|207691.1|207731.9|207681.9|13
1737044570000|2025-01-16 16:22:50|207734.7|207684.7|207723.1|207673.1|207748.3|207684.7|207708|207656.5|16
1737044580000|2025-01-16 16:23:00|207743.2|207653.2|207719.7|207669.7|207744.7|207673.9|207718.2|207649.1|14
1737044590000|2025-01-16 16:23:10|207718.7|207668.7|207718.7|207668.7|207724.3|207674.3|207718.2|207668.2|10
1737044600000|2025-01-16 16:23:20|207719.2|207669.2|207719.2|207669.2|207719.2|207669.2|207718.8|207668.8|3
1737044610000|2025-01-16 16:23:30|207719.5|207669.5|207765.9|207715.9|207773.6|207723.6|207719.5|207669.5|26
1737044620000|2025-01-16 16:23:40|207767.6|207717.6|207796.4|207746.4|207803.7|207753.7|207766.5|207716.5|17
1737044630000|2025-01-16 16:23:50|207796.2|207746.2|207815.4|207725.4|207825.3|207746.4|207796.2|207725.4|16
1737044640000|2025-01-16 16:24:00|207816.3|207726.3|207819.3|207729.3|207819.3|207729.3|207816.3|207726.3|6
1737044650000|2025-01-16 16:24:10|207797|207747|207807.8|207717.8|207807.8|207747|207795.7|207715.4|4
1737044660000|2025-01-16 16:24:20|207808|207718|207804.5|207714.5|207818.3|207728.3|207804.5|207714.5|18
1737044670000|2025-01-16 16:24:30|207805.5|207715.5|207729.8|207679.8|207805.9|207718.8|207729.5|207679.5|16
1737044680000|2025-01-16 16:24:40|207733.2|207683.2|207731.5|207681.5|207733.2|207683.2|207729.8|207679.8|7
1737044690000|2025-01-16 16:24:50|207733.5|207683.5|207759.4|207709.4|207759.9|207709.9|207730.6|207680.6|10
1737044700000|2025-01-16 16:25:00|207758.3|207708.3|207785.1|207735.1|207797.5|207747.5|207758.3|207708.3|22
1737044710000|2025-01-16 16:25:10|207784.9|207734.9|207775.4|207725.4|207785.3|207735.3|207774.2|207724.2|27
1737044720000|2025-01-16 16:25:20|207775.8|207725.8|207789.5|207739.5|207792.4|207742.4|207770.2|207701.4|22
1737044730000|2025-01-16 16:25:30|207789.7|207739.7|207796.8|207706.8|207796.8|207740.3|207766.9|207702.3|25
1737044740000|2025-01-16 16:25:40|207802|207712|207784|207734|207806|207734|207784|207712|8
1737044750000|2025-01-16 16:25:50|207785.8|207735.8|207784.4|207734.4|207786.3|207736.3|207775|207725|11
1737044760000|2025-01-16 16:26:00|207788.2|207738.2|207794.3|207744.3|207800.2|207750.2|207777.9|207727.9|15
1737044770000|2025-01-16 16:26:10|207789.7|207739.7|207798.8|207748.8|207801.4|207751.4|207789.7|207739.7|12
1737044780000|2025-01-16 16:26:20|207801|207751|207799.9|207749.9|207801.4|207751.4|207799.2|207749.2|9
1737044790000|2025-01-16 16:26:30|207800.9|207750.9|207794.4|207744.4|207800.9|207750.9|207794.4|207744.4|4
1737044800000|2025-01-16 16:26:40|207794.5|207744.5|207793.3|207743.3|207795.4|207745.4|207789.7|207739.7|14
1737044810000|2025-01-16 16:26:50|207792.7|207742.7|207791.6|207741.6|207796.7|207746.7|207791.2|207741.2|9
1737044820000|2025-01-16 16:27:00|207795.3|207745.3|207764.6|207714.6|207795.3|207745.3|207764.6|207714.6|21
1737044830000|2025-01-16 16:27:10|207762.4|207712.4|207791.6|207701.6|207791.6|207714.6|207762.4|207698.6|8
1737044840000|2025-01-16 16:27:20|207792.2|207702.2|207767|207717|207793.3|207718.1|207767|207692.3|9
1737044850000|2025-01-16 16:27:30|207767.1|207717.1|207771.3|207721.3|207771.3|207721.3|207765.5|207715.5|8
1737044860000|2025-01-16 16:27:40|207770.2|207720.2|207750.5|207700.5|207770.2|207720.2|207746.2|207696.2|10
1737044870000|2025-01-16 16:27:50|207753|207703|207752.3|207702.3|207756.5|207706.5|207751.5|207701.5|4
1737044880000|2025-01-16 16:28:00|207753.1|207703.1|207775.1|207725.1|207775.1|207725.1|207753.1|207703.1|7
1737044890000|2025-01-16 16:28:10|207775.8|207725.8|207770.5|207720.5|207777.3|207727.3|207770.4|207720.4|12
1737044900000|2025-01-16 16:28:20|207770.9|207720.9|207771.3|207721.3|207772.7|207722.7|207770|207720|10
1737044910000|2025-01-16 16:28:30|207769.7|207719.7|207768.9|207718.9|207776|207726|207768.9|207718.9|14
1737044920000|2025-01-16 16:28:40|207769.6|207719.6|207772.7|207722.7|207777.7|207727.7|207768.8|207718.8|6
1737044930000|2025-01-16 16:28:50|207771.7|207721.7|207770.8|207720.8|207772.7|207722.7|207769.9|207719.9|7
1737044940000|2025-01-16 16:29:00|207771.6|207721.6|207773|207723|207774.9|207724.9|207771.6|207721.6|5
1737044950000|2025-01-16 16:29:10|207774.6|207724.6|207771.3|207721.3|207774.6|207724.6|207770.3|207720.3|14
1737044960000|2025-01-16 16:29:20|207770.6|207720.6|207770.9|207720.9|207770.9|207720.9|207770.6|207720.6|2
1737044970000|2025-01-16 16:29:30|207771.1|207721.1|207759.5|207709.5|207773.2|207723.2|207757.4|207707.4|17
1737044980000|2025-01-16 16:29:40|207759.6|207709.6|207755|207705|207766.2|207716.2|207749.1|207699.1|22
1737044990000|2025-01-16 16:29:50|207750.9|207700.9|207704.3|207654.3|207750.9|207700.9|207704.3|207654.3|11
1737045000000|2025-01-16 16:30:00|207705.9|207655.9|207720.6|207670.6|207725|207675|207687.8|207637.8|22
1737045010000|2025-01-16 16:30:10|207721.7|207671.7|207763.7|207713.7|207766.7|207716.7|207721.7|207671.7|21
1737045020000|2025-01-16 16:30:20|207763|207713|207741.8|207691.8|207764.8|207714.8|207737.9|207687.9|7
1737045030000|2025-01-16 16:30:30|207740.7|207690.7|207763.8|207713.8|207766.3|207716.3|207740.7|207690.7|17
1737045040000|2025-01-16 16:30:40|207765.3|207715.3|207765.9|207715.9|207768.5|207718.5|207764.9|207714.9|8
1737045050000|2025-01-16 16:30:50|207755.5|207705.5|207763.3|207713.3|207767.4|207717.4|207751.9|207701.9|14
1737045060000|2025-01-16 16:31:00|207764.2|207714.2|207774.7|207724.7|207774.8|207724.8|207764.2|207714.2|20
1737045070000|2025-01-16 16:31:10|207774.8|207724.8|207781.6|207731.6|207783.2|207733.2|207774.3|207724.3|20
1737045080000|2025-01-16 16:31:20|207781.1|207731.1|207781.7|207731.7|207781.7|207731.7|207781.1|207731.1|5
1737045090000|2025-01-16 16:31:30|207780|207730|207779.3|207729.3|207780.7|207730.7|207777.5|207727.5|10
1737045100000|2025-01-16 16:31:40|207778.4|207728.4|207771.7|207721.7|207778.4|207728.4|207746.5|207696.5|27
1737045110000|2025-01-16 16:31:50|207771.8|207721.8|207770.3|207720.3|207774.4|207724.4|207770.3|207720.3|9
1737045120000|2025-01-16 16:32:00|207769.4|207719.4|207766.7|207716.7|207769.4|207719.4|207749.7|207699.7|15
1737045130000|2025-01-16 16:32:10|207766.8|207716.8|207767.7|207717.7|207772|207722|207766.7|207716.7|13
1737045140000|2025-01-16 16:32:20|207759.5|207709.5|207745.9|207695.9|207764|207714|207744|207694|18
1737045150000|2025-01-16 16:32:30|207747.1|207697.1|207743|207693|207747.1|207697.1|207732.7|207682.7|19
1737045160000|2025-01-16 16:32:40|207745.3|207695.3|207742.3|207692.3|207745.3|207695.3|207740.6|207690.6|13
1737045170000|2025-01-16 16:32:50|207744.1|207694.1|207742.2|207692.2|207744.2|207694.2|207741.7|207691.7|5
1737045180000|2025-01-16 16:33:00|207737.1|207687.1|207741|207691|207741|207691|207735.5|207685.5|15
1737045190000|2025-01-16 16:33:10|207741.7|207691.7|207743.7|207693.7|207744.1|207694.1|207735.1|207685.1|13
1737045200000|2025-01-16 16:33:20|207744.5|207694.5|207765|207675|207765|207695|207733.6|207650.9|21
1737045210000|2025-01-16 16:33:30|207765.1|207675.1|207744.8|207694.8|207765.1|207695.8|207738.5|207674|22
1737045220000|2025-01-16 16:33:40|207743|207693|207745.1|207695.1|207746.2|207696.2|207743|207693|8
1737045230000|2025-01-16 16:33:50|207746.2|207696.2|207710.3|207660.3|207746.2|207696.2|207706.4|207656.4|20
1737045240000|2025-01-16 16:34:00|207713.3|207663.3|207713.9|207663.9|207716.1|207666.1|207713.3|207663.3|23
1737045250000|2025-01-16 16:34:10|207714.3|207664.3|207724.5|207674.5|207724.5|207674.5|207714.3|207664.3|6
1737045260000|2025-01-16 16:34:20|207724|207674|207702|207652|207724.7|207674.7|207701.9|207651.9|11
1737045270000|2025-01-16 16:34:30|207702.5|207652.5|207726.2|207676.2|207726.4|207676.4|207702.5|207652.5|16
1737045280000|2025-01-16 16:34:40|207728.8|207678.8|207712|207662|207728.8|207678.8|207706.2|207656.2|14
1737045290000|2025-01-16 16:34:50|207711.6|207661.6|207712.1|207662.1|207714.6|207664.6|207705|207655|23
1737045300000|2025-01-16 16:35:00|207712.2|207662.2|207723|207673|207726|207676|207712.2|207662.2|13
1737045310000|2025-01-16 16:35:10|207723.9|207673.9|207721.6|207671.6|207724.5|207674.5|207721.6|207671.6|9
1737045320000|2025-01-16 16:35:20|207723.8|207673.8|207700.4|207650.4|207724.8|207674.8|207699.7|207649.7|14
1737045330000|2025-01-16 16:35:30|207698.5|207648.5|207696.2|207646.2|207698.5|207648.5|207693.6|207643.6|10
1737045340000|2025-01-16 16:35:40|207697|207647|207703.5|207653.5|207720.7|207653.5|207697|207625.6|16
1737045350000|2025-01-16 16:35:50|207703.4|207653.4|207705.1|207655.1|207705.1|207655.1|207703.4|207653.4|3
1737045360000|2025-01-16 16:36:00|207711.9|207661.9|207692.5|207642.5|207711.9|207661.9|207692|207642|13
1737045370000|2025-01-16 16:36:10|207694.3|207644.3|207688.3|207638.3|207695.9|207645.9|207688.3|207638.3|14
1737045380000|2025-01-16 16:36:20|207691.3|207641.3|207670.6|207620.6|207691.3|207641.3|207669.8|207619.8|8
1737045390000|2025-01-16 16:36:30|207673.8|207623.8|207676.3|207626.3|207677.8|207627.8|207673.8|207623.8|10
1737045400000|2025-01-16 16:36:40|207695.9|207605.9|207680|207630|207701.1|207630|207680|207605.9|7
1737045410000|2025-01-16 16:36:50|207682.3|207632.3|207714.5|207664.5|207719.8|207669.8|207680.1|207630.1|12
1737045420000|2025-01-16 16:37:00|207715.4|207665.4|207753.8|207663.8|207753.8|207702.1|207713.8|207659.9|14
1737045430000|2025-01-16 16:37:10|207754.8|207664.8|207728.5|207678.5|207759.1|207681.9|207728.5|207664.8|15
1737045440000|2025-01-16 16:37:20|207727.1|207677.1|207704.4|207654.4|207727.1|207677.1|207696.4|207646.4|14
1737045450000|2025-01-16 16:37:30|207701|207651|207703.7|207653.7|207704.9|207654.9|207701|207651|7
1737045460000|2025-01-16 16:37:40|207701.9|207651.9|207698.6|207648.6|207701.9|207651.9|207692.6|207642.6|14
1737045470000|2025-01-16 16:37:50|207699.3|207649.3|207695.6|207645.6|207699.3|207649.3|207695.6|207645.6|6
1737045480000|2025-01-16 16:38:00|207696.5|207646.5|207695.2|207645.2|207706.3|207656.3|207694|207644|11
1737045490000|2025-01-16 16:38:10|207695.1|207645.1|207695|207645|207696.6|207646.6|207695|207645|4
1737045500000|2025-01-16 16:38:20|207695.9|207645.9|207726.3|207676.3|207726.3|207676.3|207695.9|207645.9|9
1737045510000|2025-01-16 16:38:30|207728.1|207678.1|207732.9|207682.9|207734.3|207684.3|207727.2|207677.2|8
1737045520000|2025-01-16 16:38:40|207735.2|207685.2|207797|207707|207800.1|207738.7|207733.4|207683.4|25
1737045530000|2025-01-16 16:38:50|207795.4|207705.4|207795.4|207705.4|207795.4|207705.4|207795.2|207705.2|3
1737045540000|2025-01-16 16:39:00|207797.2|207707.2|207780.8|207730.8|207798.9|207731.7|207776.6|207707.2|12
1737045550000|2025-01-16 16:39:10|207781.7|207731.7|207781.8|207731.8|207781.8|207731.8|207780.1|207730.1|6
1737045560000|2025-01-16 16:39:20|207784|207734|207775.2|207725.2|207784|207734|207774.7|207724.7|22
1737045570000|2025-01-16 16:39:30|207774.4|207724.4|207775.7|207725.7|207775.7|207725.7|207773.7|207723.7|11
1737045580000|2025-01-16 16:39:40|207774.4|207724.4|207778.7|207728.7|207779|207729|207774.4|207724.4|5
1737045600000|2025-01-16 16:40:00|207778.9|207728.9|207779.9|207729.9|207779.9|207729.9|207778.9|207728.9|2
1737045610000|2025-01-16 16:40:10|207780.6|207730.6|207780.1|207730.1|207782.4|207732.4|207780.1|207730.1|7
1737045620000|2025-01-16 16:40:20|207779.9|207729.9|207756.3|207706.3|207779.9|207729.9|207754.7|207704.7|14
1737045630000|2025-01-16 16:40:30|207755|207705|207755.9|207705.9|207755.9|207705.9|207754.6|207704.6|11
1737045640000|2025-01-16 16:40:40|207756|207706|207743.7|207693.7|207768.2|207718.2|207740.9|207690.9|19
1737045650000|2025-01-16 16:40:50|207743|207693|207743.8|207693.8|207745.6|207695.6|207743|207693|3
1737045660000|2025-01-16 16:41:00|207745.6|207695.6|207763.3|207713.3|207766.2|207716.2|207745.6|207695.6|13
1737045670000|2025-01-16 16:41:10|207783.4|207693.4|207781.5|207691.5|207785.9|207695.9|207781.5|207691.5|5
1737045680000|2025-01-16 16:41:20|207780.7|207690.7|207783.9|207693.9|207783.9|207693.9|207780.1|207690.1|11
1737045690000|2025-01-16 16:41:30|207785.5|207695.5|207789.1|207699.1|207789.9|207699.9|207785.5|207695.5|7
1737045700000|2025-01-16 16:41:40|207790.1|207700.1|207802.8|207712.8|207802.8|207712.8|207790.1|207700.1|8
1737045710000|2025-01-16 16:41:50|207802.1|207712.1|207809.1|207759.1|207810.3|207760.3|207791.6|207709.9|12
1737045720000|2025-01-16 16:42:00|207808|207758|207806.8|207756.8|207808|207758|207805|207755|7
1737045730000|2025-01-16 16:42:10|207807.5|207757.5|207917.3|207827.3|207919.1|207854.2|207807.5|207757.5|19
1737045740000|2025-01-16 16:42:20|207919.5|207829.5|207972.2|207922.2|207974.3|207924.3|207909.2|207819.2|27
1737045750000|2025-01-16 16:42:30|207976.2|207926.2|207994.3|207944.3|207996.3|207946.3|207969.7|207898.9|17
1737045760000|2025-01-16 16:42:40|207994.7|207944.7|208054.6|208004.6|208054.6|208004.6|207994.1|207944.1|11
1737045770000|2025-01-16 16:42:50|208049|207999|208042.1|207992.1|208050|208000|208042.1|207992.1|17
1737045780000|2025-01-16 16:43:00|208042|207992|207961.3|207911.3|208042|207992|207952.1|207884.9|29
1737045790000|2025-01-16 16:43:10|207960.5|207910.5|207946.2|207896.2|207960.5|207910.5|207946.2|207896.2|13
1737045800000|2025-01-16 16:43:20|207949|207899|207958|207908|207961.7|207911.7|207949|207899|11
1737045810000|2025-01-16 16:43:30|207959|207909|207971.6|207921.6|207974.9|207924.9|207959|207909|9
1737045820000|2025-01-16 16:43:40|207970.4|207920.4|207997.2|207947.2|207997.2|207947.2|207970.4|207920.4|27
1737045830000|2025-01-16 16:43:50|207996.4|207946.4|208001.3|207951.3|208004.6|207954.6|207939.2|207889.2|23
1737045840000|2025-01-16 16:44:00|208001.1|207951.1|208022.2|207932.2|208024.6|207955|208000.3|207923|19
1737045850000|2025-01-16 16:44:10|208021.3|207931.3|208022.1|207932.1|208029.1|207939.1|208017.5|207927.5|16
1737045860000|2025-01-16 16:44:20|208023.1|207933.1|208002.8|207952.8|208026.2|207952.8|208002|207927.7|6
1737045870000|2025-01-16 16:44:30|208005.3|207955.3|208002.9|207952.9|208005.3|207955.3|208002.3|207952.3|6
1737045880000|2025-01-16 16:44:40|208001.8|207951.8|208004.5|207954.5|208004.5|207954.5|208000.3|207950.3|9
1737045890000|2025-01-16 16:44:50|208003.6|207953.6|208009.7|207959.7|208022.4|207972.4|208003.6|207953.6|18
1737045900000|2025-01-16 16:45:00|208010.2|207960.2|208055.9|207965.9|208085.8|208035|208010.2|207960.2|35
1737045910000|2025-01-16 16:45:10|208057.5|207967.5|208057.6|207967.6|208063.3|207973.3|208039.5|207949.5|14
1737045920000|2025-01-16 16:45:20|208058.5|207968.5|208064.2|207974.2|208067.7|207977.7|208058.5|207968.5|15
1737045930000|2025-01-16 16:45:30|208064.3|207974.3|208055.2|207965.2|208079.8|207989.8|208052.2|207962.2|26
1737045940000|2025-01-16 16:45:40|208055.3|207965.3|208061.1|207971.1|208061.1|207971.1|208054.5|207964.5|17
1737045950000|2025-01-16 16:45:50|208060.2|207970.2|208060.4|207970.4|208060.4|207970.4|208057.2|207967.2|6
1737045960000|2025-01-16 16:46:00|208060.1|207970.1|208064.5|207974.5|208068.7|207978.7|208060.1|207970.1|6
1737045970000|2025-01-16 16:46:10|208064.8|207974.8|208056.9|208006.9|208067.6|208006.9|208055.4|207974.8|13
1737045980000|2025-01-16 16:46:20|208058.7|208008.7|208103.2|208013.2|208104|208045.3|208058.7|208008.7|33
1737045990000|2025-01-16 16:46:30|208105.8|208015.8|208170.8|208080.8|208174.8|208084.8|208101.1|208011.1|15
1737046000000|2025-01-16 16:46:40|208170.7|208080.7|208162.9|208072.9|208171.6|208081.6|208156.4|208066.4|22
1737046010000|2025-01-16 16:46:50|208170.6|208080.6|208184.2|208094.2|208189.7|208099.7|208166.2|208076.2|28
1737046020000|2025-01-16 16:47:00|208183.5|208093.5|208142.9|208052.9|208183.5|208093.5|208106.3|208052.9|25
1737046030000|2025-01-16 16:47:10|208145.5|208055.5|208104.3|208054.3|208145.5|208058.6|208102.2|208052.1|13
1737046040000|2025-01-16 16:47:20|208103.4|208053.4|208098.9|208048.9|208104.4|208054.4|208098.9|208048.9|6
1737046050000|2025-01-16 16:47:30|208099.6|208049.6|208099.2|208049.2|208100.2|208050.2|208097.6|208047.6|12
1737046060000|2025-01-16 16:47:40|208099.1|208049.1|208133.3|208083.3|208134.3|208084.3|208098.1|208048.1|19
1737046070000|2025-01-16 16:47:50|208130.6|208080.6|208131.2|208081.2|208148.7|208098.7|208120.8|208070.8|15
1737046080000|2025-01-16 16:48:00|208131|208081|208137.6|208087.6|208137.6|208087.6|208127.3|208077.3|19
1737046090000|2025-01-16 16:48:10|208136.1|208086.1|208121.5|208071.5|208136.2|208086.2|208121.5|208071.5|10
1737046100000|2025-01-16 16:48:20|208121.2|208071.2|208165.2|208115.2|208165.8|208115.8|208121.2|208071.2|7
1737046110000|2025-01-16 16:48:30|208167.6|208117.6|208239.8|208189.8|208239.8|208189.8|208167.6|208117.6|19
1737046120000|2025-01-16 16:48:40|208239.6|208189.6|208360.7|208270.7|208360.7|208270.7|208236.9|208186.9|30
1737046130000|2025-01-16 16:48:50|208364.7|208274.7|208375.6|208285.6|208375.6|208285.6|208351.3|208261.3|35
1737046140000|2025-01-16 16:49:00|208371.2|208281.2|208422.7|208332.7|208436.1|208363.4|208371.2|208281.2|22
1737046150000|2025-01-16 16:49:10|208431|208381|208394.9|208304.9|208438.1|208381|208387.4|208297.4|31
1737046160000|2025-01-16 16:49:20|208394.2|208304.2|208395|208305|208398.1|208308.1|208388.4|208298.4|27
1737046170000|2025-01-16 16:49:30|208395.9|208305.9|208389.1|208299.1|208395.9|208305.9|208382.5|208292.5|14
1737046180000|2025-01-16 16:49:40|208386.5|208296.5|208347.7|208297.7|208386.5|208297.7|208343.7|208271.5|21
1737046190000|2025-01-16 16:49:50|208347.5|208297.5|208323.8|208233.8|208370.5|208299.6|208288.9|208224.2|28
1737046200000|2025-01-16 16:50:00|208314.8|208224.8|208303.8|208213.8|208331.3|208241.3|208302.9|208212.9|19
1737046210000|2025-01-16 16:50:10|208302.3|208212.3|208300.1|208210.1|208302.3|208212.3|208299.7|208209.7|7
1737046220000|2025-01-16 16:50:20|208300.4|208210.4|208282.7|208192.7|208300.4|208210.4|208276.5|208186.5|10
1737046230000|2025-01-16 16:50:30|208278.8|208188.8|208254.5|208164.5|208278.8|208188.8|208251.6|208161.6|10
1737046240000|2025-01-16 16:50:40|208253.9|208163.9|208235.6|208145.6|208254.3|208164.3|208229.8|208139.8|12
1737046250000|2025-01-16 16:50:50|208243.7|208153.7|208234|208144|208265.2|208175.2|208233.3|208143.3|18
1737046260000|2025-01-16 16:51:00|208236.6|208146.6|208217.9|208127.9|208238.5|208148.5|208216.4|208126.4|11
1737046270000|2025-01-16 16:51:10|208218|208128|208223|208133|208229.9|208139.9|208216.2|208126.2|15
1737046280000|2025-01-16 16:51:20|208221.7|208131.7|208165.2|208115.2|208221.7|208143|208165.2|208115.2|18
1737046290000|2025-01-16 16:51:30|208165.1|208115.1|208187.6|208137.6|208187.8|208137.8|208165.1|208115.1|19
1737046300000|2025-01-16 16:51:40|208186.9|208136.9|208188.8|208138.8|208188.8|208138.8|208186.7|208136.7|7
1737046310000|2025-01-16 16:51:50|208188|208138|208168.2|208078.2|208196.1|208138|208166.1|208076.1|22
1737046320000|2025-01-16 16:52:00|208171.9|208081.9|208162.8|208072.8|208171.9|208081.9|208160.6|208070.6|11
1737046330000|2025-01-16 16:52:10|208161.8|208071.8|208160.4|208070.4|208161.8|208071.8|208159.8|208069.8|3
1737046340000|2025-01-16 16:52:20|208160|208070|208066.8|207976.8|208160.3|208070.3|208054.7|207964.7|20
1737046350000|2025-01-16 16:52:30|208067.6|207977.6|208076.1|207986.1|208105.4|208015.4|208067.5|207977.5|19
1737046360000|2025-01-16 16:52:40|208079.1|207989.1|208113.4|208023.4|208117.3|208027.3|208078.5|207988.5|19
1737046370000|2025-01-16 16:52:50|208111.8|208021.8|208149.6|208059.6|208149.6|208059.6|208110.5|208020.5|7
1737046380000|2025-01-16 16:53:00|208153.7|208063.7|208172.5|208082.5|208177.1|208087.1|208152.2|208062.2|24
1737046390000|2025-01-16 16:53:10|208171.6|208081.6|208172.1|208082.1|208175.4|208085.4|208167.2|208077.2|25
1737046400000|2025-01-16 16:53:20|208171.2|208081.2|208147.7|208057.7|208172.3|208082.3|208147.7|208057.7|20
1737046410000|2025-01-16 16:53:30|208148|208058|208149|208059|208152.1|208062.1|208148|208058|4
1737046420000|2025-01-16 16:53:40|208145.6|208055.6|208140.7|208050.7|208150.2|208060.2|208134.2|208044.2|13
1737046430000|2025-01-16 16:53:50|208140.6|208050.6|208140.5|208050.5|208142.2|208052.2|208140.5|208050.5|15
1737046440000|2025-01-16 16:54:00|208140.7|208050.7|208139.1|208049.1|208143.3|208053.3|208139.1|208049.1|15
1737046450000|2025-01-16 16:54:10|208137|208047|208105.4|208055.4|208137|208055.4|208103.9|208037.1|7
1737046460000|2025-01-16 16:54:20|208102.8|208052.8|208104.3|208054.3|208107.6|208057.6|208102.2|208052.2|13
1737046470000|2025-01-16 16:54:30|208105.7|208055.7|208102|208052|208115.1|208065.1|208099.6|208049.6|9
1737046480000|2025-01-16 16:54:40|208099.6|208049.6|208103.1|208053.1|208103.1|208053.1|208099.6|208049.6|3
1737046490000|2025-01-16 16:54:50|208101.1|208051.1|208093.4|208043.4|208101.1|208051.1|208088.6|208038.6|7
1737046500000|2025-01-16 16:55:00|208092.5|208042.5|208055.9|208005.9|208092.5|208042.5|208055.9|208005.9|2
1737046510000|2025-01-16 16:55:10|208054|208004|208051.9|208001.9|208058.2|208008.2|208050.3|208000.3|12
1737046520000|2025-01-16 16:55:20|208061.9|208011.9|208039.5|207989.5|208061.9|208011.9|208039.5|207989.5|8
1737046530000|2025-01-16 16:55:30|208036.2|207986.2|208061.9|207971.9|208064.5|207991|208003.7|207931.6|15
1737046540000|2025-01-16 16:55:40|208065.8|207975.8|208074.3|207984.3|208077.1|207987.1|208065.8|207975.8|14
1737046550000|2025-01-16 16:55:50|208072.6|207982.6|208056.9|207966.9|208076.5|207986.5|208054.1|207964.1|11
1737046560000|2025-01-16 16:56:00|208058|207968|208053|207963|208058|207968|208051.9|207961.9|9
1737046570000|2025-01-16 16:56:10|208054.3|207964.3|208064.9|207974.9|208065.1|207975.1|208045.1|207955.1|16
1737046580000|2025-01-16 16:56:20|208063.7|207973.7|207995.4|207945.4|208063.7|207977.9|207994|207944|20
1737046590000|2025-01-16 16:56:30|207998.8|207948.8|208003.2|207953.2|208014.5|207964.5|207998.8|207948.8|21
1737046600000|2025-01-16 16:56:40|208003.1|207953.1|208005.6|207955.6|208005.6|207955.6|208002.8|207952.8|11
1737046610000|2025-01-16 16:56:50|208004.5|207954.5|208016.5|207926.5|208017.5|207954.5|207993.3|207926.5|13
1737046620000|2025-01-16 16:57:00|208017.8|207927.8|208020.7|207930.7|208020.7|207930.7|208012.2|207922.2|8
1737046630000|2025-01-16 16:57:10|208019.8|207929.8|208022|207932|208023.4|207933.4|208018.2|207928.2|8
1737046640000|2025-01-16 16:57:20|208022.8|207932.8|208023.6|207933.6|208023.8|207933.8|208022.8|207932.8|4
1737046650000|2025-01-16 16:57:30|208024.3|207934.3|208024.5|207934.5|208025.6|207935.6|208024.3|207934.3|5
1737046660000|2025-01-16 16:57:40|208023.9|207933.9|208025.3|207935.3|208025.3|207935.3|208022.3|207932.3|8
1737046670000|2025-01-16 16:57:50|208024.2|207934.2|208020.4|207930.4|208024.2|207934.2|208018.9|207928.9|7
1737046680000|2025-01-16 16:58:00|208022|207932|208019.6|207929.6|208022|207932|208019.6|207929.6|3
1737046690000|2025-01-16 16:58:10|208018.5|207928.5|208017.3|207927.3|208018.5|207928.5|208017.3|207927.3|2
1737046700000|2025-01-16 16:58:20|208016.3|207926.3|208017.4|207927.4|208017.4|207927.4|208016.3|207926.3|3
1737046710000|2025-01-16 16:58:30|208015|207925|208013.7|207923.7|208017.5|207927.5|208013.7|207923.7|10
1737046720000|2025-01-16 16:58:40|208012.5|207922.5|208013.8|207923.8|208013.8|207923.8|208012.5|207922.5|2
1737046730000|2025-01-16 16:58:50|208013.1|207923.1|208010.9|207920.9|208015.6|207925.6|208010.7|207920.7|11
1737046740000|2025-01-16 16:59:00|208011|207921|208012.5|207922.5|208012.5|207922.5|208010.3|207920.3|9
1737046750000|2025-01-16 16:59:10|208013.3|207923.3|208008.4|207918.4|208014.1|207924.1|208008.4|207918.4|14
1737046760000|2025-01-16 16:59:20|208009.1|207919.1|208064.3|207974.3|208064.4|207981.4|208009.1|207919.1|16
1737046770000|2025-01-16 16:59:30|208062.5|207972.5|208034.7|207984.7|208076.9|207993.1|208034|207972.5|18
1737046780000|2025-01-16 16:59:40|208034.6|207984.6|208032.1|207982.1|208034.7|207984.7|208032.1|207982.1|3
1737046790000|2025-01-16 16:59:50|208052|207962|208052|207962|208052|207962|208052|207962|1
1737046800000|2025-01-16 17:00:00|208052.2|207962.2|208077.3|208027.3|208081|208031|208036.5|207962.2|32
1737046810000|2025-01-16 17:00:10|208077.2|208027.2|208087.1|208037.1|208089.4|208039.4|208077.2|208027.2|10
1737046820000|2025-01-16 17:00:20|208088.2|208038.2|208205.2|208115.2|208206.6|208116.6|208088|208038|29
1737046830000|2025-01-16 17:00:30|208205.3|208115.3|208150.5|208060.5|208206|208116|208146.9|208056.9|29
1737046840000|2025-01-16 17:00:40|208146|208056|208168.6|208078.6|208173|208083|208143.2|208053.2|16
1737046850000|2025-01-16 17:00:50|208168.5|208078.5|208149.4|208099.4|208175.2|208103.8|208145.7|208078.5|15
1737046860000|2025-01-16 17:01:00|208149.5|208099.5|208180.3|208090.3|208197.8|208130|208149.5|208090.3|29
1737046870000|2025-01-16 17:01:10|208179.6|208089.6|208177.7|208087.7|208180.7|208090.7|208176|208086|15
1737046880000|2025-01-16 17:01:20|208178.5|208088.5|208180.7|208090.7|208180.7|208090.7|208177.6|208087.6|11
1737046890000|2025-01-16 17:01:30|208179.9|208089.9|208174.3|208084.3|208179.9|208089.9|208173.1|208083.1|8
1737046900000|2025-01-16 17:01:40|208173.1|208083.1|208153|208103|208174.5|208103|208150.7|208082.5|17
1737046910000|2025-01-16 17:01:50|208150.9|208100.9|208153.6|208103.6|208155|208105|208150.9|208100.9|18
1737046920000|2025-01-16 17:02:00|208153|208103|208131.6|208081.6|208154|208104|208129.8|208079.8|16
1737046930000|2025-01-16 17:02:10|208130.9|208080.9|208126.2|208076.2|208131.9|208081.9|208125.5|208075.5|20
1737046940000|2025-01-16 17:02:20|208126.9|208076.9|208127.7|208077.7|208127.7|208077.7|208125.8|208075.8|12
1737046950000|2025-01-16 17:02:30|208126.6|208076.6|208128.9|208078.9|208128.9|208078.9|208126.6|208076.6|5
1737046960000|2025-01-16 17:02:40|208128.7|208078.7|208142.1|208092.1|208142.1|208092.1|208128.7|208078.7|9
1737046970000|2025-01-16 17:02:50|208133.6|208083.6|208132.2|208082.2|208157|208083.6|208130.5|208063.6|13
1737046980000|2025-01-16 17:03:00|208133.6|208083.6|208154.5|208064.5|208154.5|208084.9|208133.6|208064.5|3
1737046990000|2025-01-16 17:03:10|208153.7|208063.7|208151.1|208061.1|208202.3|208112.3|208149.4|208059.4|22
1737047000000|2025-01-16 17:03:20|208153|208063|208160|208070|208164.9|208074.9|208148.7|208058.7|13
1737047010000|2025-01-16 17:03:30|208161|208071|208161|208071|208163.8|208073.8|208159.4|208069.4|12
1737047020000|2025-01-16 17:03:40|208161.5|208071.5|208161.7|208071.7|208164.1|208074.1|208161.5|208071.5|7
1737047030000|2025-01-16 17:03:50|208161.8|208071.8|208151.6|208061.6|208161.8|208071.8|208149.8|208059.8|7
1737047040000|2025-01-16 17:04:00|208150.7|208060.7|208160.7|208070.7|208162.7|208072.7|208150.7|208060.7|11
1737047050000|2025-01-16 17:04:10|208160.9|208070.9|208152.2|208062.2|208161.4|208071.4|208152.2|208062.2|16
1737047060000|2025-01-16 17:04:20|208152.4|208062.4|208146.3|208056.3|208154.2|208064.2|208146.3|208056.3|9
1737047070000|2025-01-16 17:04:30|208146.1|208056.1|208138.8|208048.8|208154.4|208064.4|208137.5|208047.5|15
1737047080000|2025-01-16 17:04:40|208140.6|208050.6|208155.8|208065.8|208164.9|208074.9|208140.6|208050.6|18
1737047090000|2025-01-16 17:04:50|208155.6|208065.6|208144.4|208054.4|208165.6|208075.6|208140.9|208050.9|16
1737047100000|2025-01-16 17:05:00|208144.6|208054.6|208156.9|208066.9|208160.8|208070.8|208144.6|208054.6|21
1737047110000|2025-01-16 17:05:10|208156.8|208066.8|208157.1|208067.1|208157.1|208067.1|208156.8|208066.8|9
1737047120000|2025-01-16 17:05:20|208157.2|208067.2|208158.9|208068.9|208159.5|208069.5|208155.2|208065.2|13
1737047130000|2025-01-16 17:05:30|208157.2|208067.2|208156.1|208066.1|208178.9|208088.9|208150.9|208060.9|14
1737047140000|2025-01-16 17:05:40|208153|208063|208150.3|208060.3|208153|208063|208150.3|208060.3|10
1737047150000|2025-01-16 17:05:50|208150.5|208060.5|208152.3|208062.3|208157.4|208067.4|208150.5|208060.5|29
1737047160000|2025-01-16 17:06:00|208153|208063|208152.1|208062.1|208153|208063|208150.2|208060.2|6
1737047170000|2025-01-16 17:06:10|208151.9|208061.9|208153.2|208063.2|208153.8|208063.8|208150.6|208060.6|8
1737047180000|2025-01-16 17:06:20|208153.6|208063.6|208153.5|208063.5|208155.3|208065.3|208152.3|208062.3|16
1737047190000|2025-01-16 17:06:30|208154.1|208064.1|208156.1|208066.1|208156.1|208066.1|208150.2|208060.2|20
1737047200000|2025-01-16 17:06:40|208155.7|208065.7|208218.2|208128.2|208234.7|208160.6|208152.8|208062.8|26
1737047210000|2025-01-16 17:06:50|208222.1|208132.1|208222.7|208132.7|208224.5|208134.5|208219.4|208129.4|12
1737047220000|2025-01-16 17:07:00|208226.2|208136.2|208224.5|208134.5|208226.2|208136.2|208223.9|208133.9|4
1737047240000|2025-01-16 17:07:20|208224.9|208134.9|208225.3|208135.3|208226.4|208136.4|208224.5|208134.5|5
1737047250000|2025-01-16 17:07:30|208226.6|208136.6|208226.8|208136.8|208232.2|208142.2|208226.6|208136.6|5
1737047260000|2025-01-16 17:07:40|208227.2|208137.2|208192.5|208102.5|208227.6|208137.6|208192.5|208102.5|13
1737047270000|2025-01-16 17:07:50|208192.9|208102.9|208177.2|208087.2|208192.9|208102.9|208177.2|208087.2|6
1737047280000|2025-01-16 17:08:00|208176.9|208086.9|208176.9|208086.9|208176.9|208086.9|208176.9|208086.9|1
1737047300000|2025-01-16 17:08:20|208175.7|208085.7|208177.5|208087.5|208179.3|208089.3|208174.8|208084.8|8
1737047310000|2025-01-16 17:08:30|208177.2|208087.2|208177.2|208087.2|208177.2|208087.2|208177.2|208087.2|1
1737047320000|2025-01-16 17:08:40|208181.2|208091.2|208174.3|208084.3|208181.2|208091.2|208174.3|208084.3|9
1737047330000|2025-01-16 17:08:50|208175.6|208085.6|208175.6|208085.6|208175.6|208085.6|208175.6|208085.6|1
1737047340000|2025-01-16 17:09:00|208180|208090|208149.1|208059.1|208180|208090|208140.6|208050.6|13
1737047350000|2025-01-16 17:09:10|208148.8|208058.8|208150.9|208060.9|208162.1|208072.1|208146.1|208056.1|13
1737047360000|2025-01-16 17:09:20|208151|208061|208149.4|208059.4|208151|208061|208140.9|208050.9|7
1737047370000|2025-01-16 17:09:30|208148.7|208058.7|208135.2|208045.2|208148.7|208058.7|208135.2|208045.2|7
1737047380000|2025-01-16 17:09:40|208134.6|208044.6|208106.6|208016.6|208157.9|208067.9|208102.3|208012.3|18
1737047390000|2025-01-16 17:09:50|208106.4|208016.4|208101|208011|208106.4|208016.4|208059.3|207969.3|20
1737047400000|2025-01-16 17:10:00|208101.2|208011.2|208138.6|208048.6|208141.6|208051.6|208101.2|208011.2|23
1737047410000|2025-01-16 17:10:10|208134.4|208044.4|208141.9|208051.9|208142.5|208052.5|208126.1|208036.1|11
1737047420000|2025-01-16 17:10:20|208143.6|208053.6|208149.5|208059.5|208149.5|208059.5|208139.9|208049.9|19
1737047430000|2025-01-16 17:10:30|208148.5|208058.5|208125.2|208035.2|208152.6|208062.6|208125.2|208035.2|17
1737047440000|2025-01-16 17:10:40|208123.8|208033.8|208103|208013|208123.8|208033.8|208103|208013|19
1737047450000|2025-01-16 17:10:50|208101.7|208011.7|208098|208008|208102.2|208012.2|208093.8|208003.8|17
1737047460000|2025-01-16 17:11:00|208096.3|208006.3|208108.7|208058.7|208111.2|208061.2|208091|208001|19
1737047470000|2025-01-16 17:11:10|208109.2|208059.2|208107.8|208057.8|208112.1|208062.1|208104.2|208054.2|8
1737047480000|2025-01-16 17:11:20|208108.8|208058.8|208108.5|208058.5|208108.8|208058.8|208107.7|208057.7|3
1737047490000|2025-01-16 17:11:30|208110.7|208060.7|208109.3|208059.3|208110.7|208060.7|208109.3|208059.3|2
1737047500000|2025-01-16 17:11:40|208110.2|208060.2|208109.2|208059.2|208110.2|208060.2|208109.2|208059.2|2
1737047510000|2025-01-16 17:11:50|208109.3|208059.3|208109.2|208059.2|208109.4|208059.4|208109.2|208059.2|3
1737047520000|2025-01-16 17:12:00|208110.4|208060.4|208109.8|208059.8|208112|208062|208109.8|208059.8|3
1737047540000|2025-01-16 17:12:20|208111|208061|208151.6|208061.6|208151.6|208063.3|208110.6|208060.6|11
1737047550000|2025-01-16 17:12:30|208153.5|208063.5|208153.7|208063.7|208153.7|208063.7|208153.5|208063.5|2
1737047560000|2025-01-16 17:12:40|208150.9|208060.9|208142.8|208052.8|208150.9|208060.9|208142.8|208052.8|8
1737047570000|2025-01-16 17:12:50|208142|208052|208148.2|208058.2|208149.6|208059.6|208142|208052|10
1737047580000|2025-01-16 17:13:00|208149.2|208059.2|208156.3|208066.3|208157.3|208067.3|208148|208058|20
1737047590000|2025-01-16 17:13:10|208155.9|208065.9|208151.4|208061.4|208155.9|208065.9|208151.4|208061.4|9
1737047600000|2025-01-16 17:13:20|208150.2|208060.2|208149.7|208059.7|208153.2|208063.2|208149.7|208059.7|11
1737047610000|2025-01-16 17:13:30|208148|208058|208145.8|208055.8|208148.7|208058.7|208145.8|208055.8|8
1737047620000|2025-01-16 17:13:40|208145.4|208055.4|208150.6|208060.6|208151.3|208061.3|208145.4|208055.4|9
1737047630000|2025-01-16 17:13:50|208150.8|208060.8|208076.5|207986.5|208150.8|208060.8|208055.2|207986.5|10
1737047640000|2025-01-16 17:14:00|208072.7|207982.7|208079.2|207989.2|208079.6|207989.6|208072.7|207982.7|22
1737047650000|2025-01-16 17:14:10|208077.2|207987.2|208078.8|207988.8|208079.2|207989.2|208076.8|207986.8|9
1737047660000|2025-01-16 17:14:20|208077.6|207987.6|208052.8|207962.8|208077.6|208002.8|208047.5|207962.8|15
1737047670000|2025-01-16 17:14:30|208051.5|207961.5|208019.1|207929.1|208054.3|207964.3|208019.1|207929.1|12
1737047680000|2025-01-16 17:14:40|208018|207928|208005.4|207915.4|208018|207928|207993|207903|18
1737047690000|2025-01-16 17:14:50|208009.9|207919.9|208006.3|207916.3|208009.9|207919.9|208005.6|207915.6|7
1737047700000|2025-01-16 17:15:00|208005.3|207915.3|208000.9|207910.9|208007.1|207917.1|207996.8|207906.8|12
1737047710000|2025-01-16 17:15:10|208002.3|207912.3|208007|207917|208009.9|207919.9|207995.1|207905.1|19
1737047720000|2025-01-16 17:15:20|208008.3|207918.3|208006.2|207916.2|208009.2|207919.2|208006.2|207916.2|15
1737047730000|2025-01-16 17:15:30|208007.6|207917.6|208056.4|207966.4|208058.7|207968.7|208006.3|207916.3|17
1737047740000|2025-01-16 17:15:40|208056.3|207966.3|208015.8|207925.8|208056.3|207966.3|208014.9|207924.9|16
1737047750000|2025-01-16 17:15:50|208016.4|207926.4|208017.6|207927.6|208019.6|207929.6|208016.1|207926.1|6
1737047760000|2025-01-16 17:16:00|208019.2|207929.2|208015.2|207925.2|208040.7|207950.7|208015.1|207925.1|11
1737047770000|2025-01-16 17:16:10|208015.1|207925.1|208015.6|207925.6|208015.6|207925.6|208014.8|207924.8|7
1737047780000|2025-01-16 17:16:20|208015.3|207925.3|208014.9|207924.9|208015.6|207925.6|208014.8|207924.8|13
1737047790000|2025-01-16 17:16:30|208014.7|207924.7|208015.7|207925.7|208015.7|207925.7|208014.7|207924.7|4
1737047800000|2025-01-16 17:16:40|208014|207924|208014|207924|208014|207924|208014|207924|1
1737047810000|2025-01-16 17:16:50|208011.4|207921.4|208046.6|207956.6|208049.1|207959.1|208011.4|207921.4|13
1737047820000|2025-01-16 17:17:00|208050.7|207960.7|208148.8|208058.8|208149.1|208059.1|208050.7|207960.7|24
1737047830000|2025-01-16 17:17:10|208148.7|208058.7|208147.8|208057.8|208150.3|208060.3|208141|208051|22
1737047840000|2025-01-16 17:17:20|208150.1|208060.1|208150|208060|208152.2|208062.2|208144.9|208054.9|14
1737047850000|2025-01-16 17:17:30|208136.4|208046.4|208135.8|208045.8|208138.3|208048.3|208134.9|208044.9|10
1737047860000|2025-01-16 17:17:40|208134.5|208044.5|208065.9|207975.9|208150.1|208060.1|208056.6|207966.6|30
1737047870000|2025-01-16 17:17:50|208059.8|207969.8|208106.5|208016.5|208107.5|208017.5|208056.1|207966.1|29
1737047880000|2025-01-16 17:18:00|208104.7|208014.7|208135|208045|208135|208045|208055.8|207965.8|35
1737047890000|2025-01-16 17:18:10|208137.4|208047.4|208201.1|208111.1|208278.3|208188.3|208133.3|208043.3|34
1737047900000|2025-01-16 17:18:20|208201.2|208111.2|208220.2|208130.2|208220.2|208130.2|208192.4|208102.4|29
1737047910000|2025-01-16 17:18:30|208222.2|208132.2|208111.2|208021.2|208224.3|208134.3|208108.9|208018.9|36
1737047920000|2025-01-16 17:18:40|208068.1|207978.1|208148|208058|208155.9|208065.9|207990.4|207900.4|36
1737047930000|2025-01-16 17:18:50|208147.8|208057.8|208057.4|207967.4|208150.2|208060.2|208053.2|207963.2|30
1737047940000|2025-01-16 17:19:00|208053.8|207963.8|208055.1|207965.1|208108.1|208018.1|208045.8|207955.8|32
1737047950000|2025-01-16 17:19:10|208058.5|207968.5|208058.4|207968.4|208115.8|208025.8|208047.4|207957.4|29
1737047960000|2025-01-16 17:19:20|208055.3|207965.3|207987.1|207897.1|208075.8|207985.8|207987.1|207897.1|30
1737047970000|2025-01-16 17:19:30|207990.3|207900.3|207972.5|207882.5|207991.2|207901.2|207966.1|207876.1|22
1737047980000|2025-01-16 17:19:40|207969.7|207879.7|207927.2|207837.2|207972.2|207882.2|207912.2|207822.2|30
1737047990000|2025-01-16 17:19:50|207913.6|207823.6|207868.9|207778.9|207933.8|207843.8|207865.8|207775.8|26
1737048000000|2025-01-16 17:20:00|207871.9|207781.9|207782.8|207692.8|207871.9|207781.9|207764|207674|26
1737048010000|2025-01-16 17:20:10|207783.3|207693.3|207779.9|207689.9|207803.6|207713.6|207777.4|207687.4|21
1737048020000|2025-01-16 17:20:20|207779.7|207689.7|207787.2|207697.2|207787.2|207697.2|207746.1|207656.1|28
1737048030000|2025-01-16 17:20:30|207787.7|207697.7|207766.9|207676.9|207791.2|207701.2|207734.8|207644.8|21
1737048040000|2025-01-16 17:20:40|207774.2|207684.2|207788.1|207698.1|207794.1|207704.1|207774.2|207684.2|16
1737048050000|2025-01-16 17:20:50|207790|207700|207832.9|207742.9|207845.2|207755.2|207788.4|207698.4|28
1737048060000|2025-01-16 17:21:00|207831.7|207741.7|207824.4|207734.4|207836.2|207746.2|207824.2|207734.2|10
1737048070000|2025-01-16 17:21:10|207823.3|207733.3|207858.9|207768.9|207858.9|207768.9|207816|207726|15
1737048080000|2025-01-16 17:21:20|207854.7|207764.7|207867.9|207777.9|207875.2|207785.2|207832.8|207742.8|26
1737048090000|2025-01-16 17:21:30|207868|207778|207904.5|207814.5|207932.5|207842.5|207868|207778|28
1737048100000|2025-01-16 17:21:40|207904.6|207814.6|207911.1|207821.1|207922.9|207832.9|207884|207794|29
1737048110000|2025-01-16 17:21:50|207910.9|207820.9|207909.8|207819.8|207912.7|207822.7|207884.4|207794.4|25
1737048120000|2025-01-16 17:22:00|207912.3|207822.3|208068.9|207978.9|208085|207995|207908.6|207818.6|34
1737048130000|2025-01-16 17:22:10|208063.2|207973.2|208150.4|208060.4|208150.6|208060.6|208058.3|207968.3|27
1737048140000|2025-01-16 17:22:20|208150.9|208060.9|208147.7|208057.7|208157.4|208067.4|208147.7|208057.7|15
1737048150000|2025-01-16 17:22:30|208073|207983|208074.4|207984.4|208074.4|207984.4|208043.9|207953.9|25
1737048160000|2025-01-16 17:22:40|208074|207984|208073.6|207983.6|208085.3|207995.3|208071.5|207981.5|28
1737048170000|2025-01-16 17:22:50|208072.1|207982.1|208099.3|208009.3|208130.9|208040.9|208072.1|207982.1|29
1737048180000|2025-01-16 17:23:00|208099.7|208009.7|208009.8|207919.8|208099.7|208009.7|208009.8|207919.8|20
1737048190000|2025-01-16 17:23:10|208012.4|207922.4|208051.5|207961.5|208072.1|207982.1|208005.7|207915.7|28
1737048200000|2025-01-16 17:23:20|208051.6|207961.6|208049.5|207959.5|208051.6|207961.6|208046.9|207956.9|13
1737048210000|2025-01-16 17:23:30|208047.9|207957.9|208016.8|207926.8|208047.9|207957.9|208011.7|207921.7|15
1737048220000|2025-01-16 17:23:40|208016.9|207926.9|208015.3|207925.3|208058.4|207968.4|208014.7|207924.7|22
1737048230000|2025-01-16 17:23:50|208015.2|207925.2|208014.7|207924.7|208015.2|207925.2|208014.1|207924.1|20
1737048240000|2025-01-16 17:24:00|208010.7|207920.7|208004.7|207914.7|208011.1|207921.1|207988|207898|18
1737048250000|2025-01-16 17:24:10|208004.1|207914.1|208018.6|207928.6|208028.1|207938.1|208001.1|207911.1|17
1737048260000|2025-01-16 17:24:20|208017.1|207927.1|208004.5|207914.5|208017.5|207927.5|208004.4|207914.4|21
1737048270000|2025-01-16 17:24:30|208004.3|207914.3|208058.2|207968.2|208063.3|207973.3|208000.4|207910.4|22
1737048280000|2025-01-16 17:24:40|208058.6|207968.6|208062.9|207972.9|208062.9|207972.9|208058.6|207968.6|8
1737048290000|2025-01-16 17:24:50|208062.7|207972.7|208061.9|207971.9|208062.7|207972.7|208061.9|207971.9|2
1737048300000|2025-01-16 17:25:00|208060.1|207970.1|208020.6|207930.6|208060.1|207970.1|208011.1|207921.1|18
1737048310000|2025-01-16 17:25:10|208017.4|207927.4|208030.2|207940.2|208036.3|207946.3|208014|207924|25
1737048320000|2025-01-16 17:25:20|208031.9|207941.9|208019.1|207929.1|208051.9|207961.9|208019|207929|23
1737048330000|2025-01-16 17:25:30|208019.4|207929.4|208016.2|207926.2|208023.3|207933.3|208013.9|207923.9|18
1737048340000|2025-01-16 17:25:40|208017.2|207927.2|207970.4|207880.4|208017.4|207927.4|207965.5|207875.5|26
1737048350000|2025-01-16 17:25:50|207968.7|207878.7|207977.8|207887.8|207977.9|207887.9|207967.2|207877.2|14
1737048360000|2025-01-16 17:26:00|207976.9|207886.9|208016.5|207926.5|208016.5|207926.5|207976.1|207886.1|21
1737048370000|2025-01-16 17:26:10|208018.1|207928.1|208010.7|207920.7|208021.8|207931.8|208007.6|207917.6|8
1737048380000|2025-01-16 17:26:20|208008.4|207918.4|207998.8|207908.8|208008.4|207918.4|207998.8|207908.8|5
1737048390000|2025-01-16 17:26:30|207997.8|207907.8|207995.8|207905.8|207997.8|207907.8|207995.8|207905.8|2
1737048400000|2025-01-16 17:26:40|207993.2|207903.2|207960|207870|207993.2|207903.2|207947|207857|8
1737048410000|2025-01-16 17:26:50|207960.2|207870.2|207957.5|207867.5|207960.2|207870.2|207957.5|207867.5|4
1737048420000|2025-01-16 17:27:00|207955.1|207865.1|207955.1|207865.1|207958|207868|207950.9|207860.9|13
1737048430000|2025-01-16 17:27:10|207956.1|207866.1|207941.6|207851.6|207957.2|207867.2|207929.4|207839.4|19
1737048440000|2025-01-16 17:27:20|207939|207849|207918|207828|207941|207851|207916.8|207826.8|13
1737048450000|2025-01-16 17:27:30|207917.5|207827.5|207881.5|207791.5|207919.8|207829.8|207881.5|207791.5|11
1737048460000|2025-01-16 17:27:40|207880.7|207790.7|207824.4|207734.4|207880.7|207790.7|207824.4|207734.4|24
1737048470000|2025-01-16 17:27:50|207821.2|207731.2|207866.8|207776.8|207869.1|207779.1|207821.2|207731.2|26
1737048480000|2025-01-16 17:28:00|207862.1|207772.1|207859.4|207769.4|207867.3|207777.3|207859.3|207769.3|13
1737048490000|2025-01-16 17:28:10|207863.8|207773.8|207866.1|207776.1|207898.5|207808.5|207863.8|207773.8|10
1737048500000|2025-01-16 17:28:20|207866|207776|207919.2|207829.2|207919.2|207829.2|207864.9|207774.9|14
1737048510000|2025-01-16 17:28:30|207918.8|207828.8|207956.1|207866.1|207962.3|207872.3|207918.8|207828.8|16
1737048520000|2025-01-16 17:28:40|207958.5|207868.5|207959.7|207869.7|207959.7|207869.7|207955.5|207865.5|20
1737048530000|2025-01-16 17:28:50|207959.9|207869.9|207961.2|207871.2|207961.2|207871.2|207958.5|207868.5|12
1737048540000|2025-01-16 17:29:00|207961.3|207871.3|207948.6|207858.6|207962.9|207872.9|207948.6|207858.6|10
1737048550000|2025-01-16 17:29:10|207948.2|207858.2|207899.2|207809.2|207948.2|207858.2|207899.2|207809.2|23
1737048560000|2025-01-16 17:29:20|207903.7|207813.7|207894.5|207804.5|207903.8|207813.8|207883.5|207793.5|22
1737048570000|2025-01-16 17:29:30|207894.3|207804.3|207893.8|207803.8|207897.7|207807.7|207887.1|207797.1|18
1737048580000|2025-01-16 17:29:40|207893.2|207803.2|207910.1|207820.1|207910.5|207820.5|207888.6|207798.6|20
1737048590000|2025-01-16 17:29:50|207911.7|207821.7|207928.5|207838.5|207949.2|207859.2|207911.7|207821.7|23
1737048600000|2025-01-16 17:30:00|207926.9|207836.9|207876.3|207786.3|207926.9|207836.9|207872.2|207782.2|18
1737048610000|2025-01-16 17:30:10|207878.2|207788.2|207882.5|207792.5|207893.3|207803.3|207877.8|207787.8|19
1737048620000|2025-01-16 17:30:20|207882.1|207792.1|207826.4|207736.4|207882.1|207792.1|207825.9|207735.9|19
1737048630000|2025-01-16 17:30:30|207825.5|207735.5|207822.6|207732.6|207826.1|207736.1|207821|207731|7
1737048640000|2025-01-16 17:30:40|207827|207737|207822.7|207732.7|207827|207737|207822.7|207732.7|2
1737048650000|2025-01-16 17:30:50|207822.9|207732.9|207822.5|207732.5|207822.9|207732.9|207820.9|207730.9|4
1737048660000|2025-01-16 17:31:00|207822.4|207732.4|207821.7|207731.7|207824.8|207734.8|207820.9|207730.9|10
1737048670000|2025-01-16 17:31:10|207821.3|207731.3|207796|207706|207821.3|207731.3|207793.4|207703.4|17
1737048680000|2025-01-16 17:31:20|207800.3|207710.3|207827.2|207737.2|207829.9|207739.9|207800.3|207710.3|13
1737048690000|2025-01-16 17:31:30|207826.6|207736.6|207819.5|207729.5|207826.6|207736.6|207814.9|207724.9|8
1737048700000|2025-01-16 17:31:40|207817.8|207727.8|207834.2|207744.2|207834.2|207744.2|207805.5|207715.5|13
1737048710000|2025-01-16 17:31:50|207832.5|207742.5|207899.7|207809.7|207903.1|207813.1|207832.3|207742.3|24
1737048720000|2025-01-16 17:32:00|207898.7|207808.7|207868.3|207778.3|207903.2|207813.2|207868.3|207778.3|21
1737048730000|2025-01-16 17:32:10|207866.6|207776.6|207870.9|207780.9|207873.8|207783.8|207864.4|207774.4|19
1737048740000|2025-01-16 17:32:20|207869.9|207779.9|207869|207779|207870.3|207780.3|207868.5|207778.5|7
1737048750000|2025-01-16 17:32:30|207867.4|207777.4|207823.8|207733.8|207867.4|207777.4|207823.4|207733.4|21
1737048760000|2025-01-16 17:32:40|207824.6|207734.6|207862.1|207772.1|207865.5|207775.5|207824.6|207734.6|14
1737048770000|2025-01-16 17:32:50|207861.9|207771.9|207861.9|207771.9|207861.9|207771.9|207861.9|207771.9|1
1737048780000|2025-01-16 17:33:00|207861.7|207771.7|207851.2|207761.2|207865.7|207775.7|207849.1|207759.1|9
1737048790000|2025-01-16 17:33:10|207852.9|207762.9|207850.9|207760.9|207856|207766|207850.9|207760.9|12
1737048800000|2025-01-16 17:33:20|207850.1|207760.1|207863|207773|207863.9|207773.9|207850.1|207760.1|16
1737048810000|2025-01-16 17:33:30|207860.1|207770.1|207843.9|207753.9|207860.1|207770.1|207843.7|207753.7|7
1737048820000|2025-01-16 17:33:40|207845.6|207755.6|207851|207761|207853.5|207763.5|207845.6|207755.6|13
1737048830000|2025-01-16 17:33:50|207849.5|207759.5|207844.3|207754.3|207849.5|207759.5|207844.2|207754.2|9
1737048840000|2025-01-16 17:34:00|207844.5|207754.5|207842.6|207752.6|207845.5|207755.5|207842.2|207752.2|11
1737048850000|2025-01-16 17:34:10|207842.2|207752.2|207842.2|207752.2|207842.2|207752.2|207842.2|207752.2|1
1737048860000|2025-01-16 17:34:20|207842.3|207752.3|207842.6|207752.6|207843.3|207753.3|207842.1|207752.1|12
1737048870000|2025-01-16 17:34:30|207842.1|207752.1|207831|207741|207842.3|207752.3|207824.4|207734.4|12
1737048880000|2025-01-16 17:34:40|207832.4|207742.4|207832.4|207742.4|207832.4|207742.4|207832.4|207742.4|1
1737048890000|2025-01-16 17:34:50|207832.8|207742.8|207838.3|207748.3|207838.3|207748.3|207832.8|207742.8|6
1737048900000|2025-01-16 17:35:00|207840.3|207750.3|207849.3|207759.3|207849.9|207759.9|207840.3|207750.3|6
1737048910000|2025-01-16 17:35:10|207848.5|207758.5|207863.6|207773.6|207865.3|207775.3|207848.5|207758.5|9
1737048920000|2025-01-16 17:35:20|207868.9|207778.9|207867.1|207777.1|207868.9|207778.9|207867.1|207777.1|3
1737048930000|2025-01-16 17:35:30|207867.3|207777.3|207876.3|207786.3|207876.3|207786.3|207867.3|207777.3|5
1737048940000|2025-01-16 17:35:40|207875|207785|207948.6|207858.6|207952.3|207879.6|207857.7|207785|18
1737048950000|2025-01-16 17:35:50|207948.9|207858.9|207949.2|207859.2|207950.8|207860.8|207947.2|207857.2|9
1737048960000|2025-01-16 17:36:00|207949.4|207859.4|207949.9|207859.9|207951.9|207861.9|207948.4|207858.4|9
1737048970000|2025-01-16 17:36:10|207948|207858|207947.9|207857.9|207949.2|207859.2|207947.6|207857.6|6
1737048980000|2025-01-16 17:36:20|207946.6|207856.6|207940.2|207850.2|207947.1|207857.1|207939|207849|11
1737048990000|2025-01-16 17:36:30|207940|207850|207940.2|207850.2|207940.2|207850.2|207940|207850|2
1737049000000|2025-01-16 17:36:40|207944.2|207854.2|207943.5|207853.5|207946.3|207856.3|207943.4|207853.4|5
1737049010000|2025-01-16 17:36:50|207944.7|207854.7|207947.8|207857.8|207949.9|207859.9|207944.5|207854.5|5
1737049020000|2025-01-16 17:37:00|207949.9|207859.9|207978|207888|207992|207902|207949.9|207859.9|18
1737049030000|2025-01-16 17:37:10|207977.8|207887.8|207968.7|207878.7|207977.8|207887.8|207968.7|207878.7|10
1737049040000|2025-01-16 17:37:20|207966.4|207876.4|207959.6|207869.6|207966.4|207876.4|207946.6|207856.6|10
1737049050000|2025-01-16 17:37:30|207961.3|207871.3|207973.7|207883.7|207974.1|207884.1|207961.3|207871.3|9
1737049060000|2025-01-16 17:37:40|207973.3|207883.3|207973.3|207883.3|207973.3|207883.3|207973.3|207883.3|1
1737049070000|2025-01-16 17:37:50|207972.9|207882.9|207972.9|207882.9|207972.9|207882.9|207972.9|207882.9|1
1737049080000|2025-01-16 17:38:00|207972.5|207882.5|207975.1|207885.1|207975.1|207885.1|207972.5|207882.5|4
1737049090000|2025-01-16 17:38:10|207973|207883|207973|207883|207973|207883|207973|207883|1
1737049100000|2025-01-16 17:38:20|207976|207886|207973.4|207883.4|207986|207896|207972|207882|12
1737049110000|2025-01-16 17:38:30|207973.8|207883.8|207988.1|207898.1|207988.1|207898.1|207973.8|207883.8|15
1737049120000|2025-01-16 17:38:40|207991.9|207901.9|208002|207912|208003.2|207913.2|207991.9|207901.9|11
1737049130000|2025-01-16 17:38:50|208003.5|207913.5|208013.9|207923.9|208017.1|207927.1|208003.5|207913.5|8
1737049140000|2025-01-16 17:39:00|208018.9|207928.9|208006.6|207956.6|208018.9|207961.8|208002.9|207918.3|13
1737049150000|2025-01-16 17:39:10|208007|207957|207986|207936|208007|207957|207986|207936|9
1737049160000|2025-01-16 17:39:20|207985.4|207935.4|207985.7|207935.7|207990.2|207940.2|207981.2|207931.2|13
1737049170000|2025-01-16 17:39:30|207984.3|207934.3|207972.7|207882.7|207985.4|207935.4|207958.2|207882.7|8
1737049180000|2025-01-16 17:39:40|207970.4|207880.4|207965.9|207875.9|207970.4|207880.4|207964.5|207874.5|8
1737049190000|2025-01-16 17:39:50|207967|207877|207967|207877|207967|207877|207965.9|207875.9|3
1737049200000|2025-01-16 17:40:00|207972.5|207882.5|207942.5|207892.5|207984.9|207896.2|207941.7|207882.5|12
1737049210000|2025-01-16 17:40:10|207942.9|207892.9|207943.8|207893.8|207943.8|207893.8|207942.3|207892.3|6
1737049220000|2025-01-16 17:40:20|207944.2|207894.2|207945.3|207895.3|207945.6|207895.6|207944.2|207894.2|4
1737049230000|2025-01-16 17:40:30|207944.5|207894.5|207946.8|207896.8|207967.8|207917.8|207944.5|207894.5|10
1737049240000|2025-01-16 17:40:40|207947.4|207897.4|207947.9|207897.9|207947.9|207897.9|207947.4|207897.4|3
1737049250000|2025-01-16 17:40:50|207954.1|207904.1|207979.4|207929.4|207982.1|207932.1|207954.1|207904.1|22
1737049260000|2025-01-16 17:41:00|207978.9|207928.9|207958.4|207868.4|207981.6|207931.6|207943.7|207867.8|23
1737049270000|2025-01-16 17:41:10|207955.2|207865.2|207898.5|207848.5|207955.2|207883.1|207887.2|207837.2|16
1737049280000|2025-01-16 17:41:20|207897.9|207847.9|207932.7|207882.7|207939|207889|207889.4|207839.4|23
1737049290000|2025-01-16 17:41:30|207935.1|207885.1|207938.2|207888.2|207938.3|207888.3|207930.8|207880.8|15
1737049300000|2025-01-16 17:41:40|207934.7|207884.7|207928.7|207878.7|207934.7|207884.7|207926.5|207876.5|19
1737049310000|2025-01-16 17:41:50|207934.8|207884.8|207977.2|207927.2|207981.2|207931.2|207934.8|207884.8|18
1737049320000|2025-01-16 17:42:00|207978.2|207928.2|207979.9|207929.9|208009.7|207959.7|207977.2|207927.2|21
1737049330000|2025-01-16 17:42:10|207979.5|207929.5|207975.2|207925.2|207979.5|207929.5|207974.7|207924.7|10
1737049340000|2025-01-16 17:42:20|207975|207925|207977.2|207927.2|207977.2|207927.2|207974.5|207924.5|6
1737049350000|2025-01-16 17:42:30|207977.8|207927.8|207984.5|207934.5|207985.7|207935.7|207977.2|207927.2|8
1737049360000|2025-01-16 17:42:40|207984.2|207934.2|207982.5|207932.5|207984.2|207934.2|207982.4|207932.4|7
1737049370000|2025-01-16 17:42:50|207982.8|207932.8|207982.7|207932.7|207982.8|207932.8|207982.3|207932.3|3
1737049380000|2025-01-16 17:43:00|207982.5|207932.5|207980.6|207930.6|207982.5|207932.5|207980.6|207930.6|6
1737049390000|2025-01-16 17:43:10|207981.9|207931.9|207981.1|207931.1|207982.3|207932.3|207978.5|207928.5|9
1737049400000|2025-01-16 17:43:20|207982.1|207932.1|207981.9|207931.9|207982.2|207932.2|207980.4|207930.4|9
1737049410000|2025-01-16 17:43:30|207982.4|207932.4|207982.4|207932.4|207982.4|207932.4|207982.4|207932.4|1
1737049420000|2025-01-16 17:43:40|207985|207935|207981.6|207931.6|207985.4|207935.4|207981.6|207931.6|12
1737049430000|2025-01-16 17:43:50|207981.2|207931.2|207982.6|207932.6|207982.6|207932.6|207981.1|207931.1|6
1737049440000|2025-01-16 17:44:00|207986.6|207936.6|207982.7|207932.7|207986.6|207936.6|207982.7|207932.7|6
1737049450000|2025-01-16 17:44:10|207983|207933|207981.3|207931.3|207983.5|207933.5|207980.7|207930.7|12
1737049460000|2025-01-16 17:44:20|207980.9|207930.9|207978.7|207928.7|207980.9|207930.9|207978.7|207928.7|5
1737049470000|2025-01-16 17:44:30|207978.6|207928.6|207978.5|207928.5|207978.6|207928.6|207978.5|207928.5|2
1737049480000|2025-01-16 17:44:40|207978.6|207928.6|207978.6|207928.6|207978.6|207928.6|207978.6|207928.6|1
1737049490000|2025-01-16 17:44:50|208000|207910|208000|207910|208000|207910|208000|207910|1
1737049500000|2025-01-16 17:45:00|207999|207909|207997.7|207907.7|208000|207910|207995.3|207905.3|6
1737049510000|2025-01-16 17:45:10|207996.7|207906.7|207936.8|207886.8|207996.7|207906.7|207936.8|207886.8|16
1737049520000|2025-01-16 17:45:20|207937.8|207887.8|207926.7|207876.7|207937.8|207887.8|207926.7|207876.7|10
1737049530000|2025-01-16 17:45:30|207925.8|207875.8|207880.2|207830.2|207930.2|207880.2|207877|207827|14
1737049540000|2025-01-16 17:45:40|207879.4|207829.4|207879|207829|207884|207834|207876.8|207826.8|17
1737049550000|2025-01-16 17:45:50|207878.7|207828.7|207935.2|207885.2|207935.2|207885.2|207878.7|207828.7|16
1737049560000|2025-01-16 17:46:00|207936.2|207886.2|208004|207914|208006.1|207927.1|207936.2|207886.2|21
1737049570000|2025-01-16 17:46:10|208004.2|207914.2|208006.9|207916.9|208008.5|207918.5|208003.9|207913.9|11
1737049580000|2025-01-16 17:46:20|208007.2|207917.2|207955.9|207905.9|208007.2|207917.2|207955.9|207905.9|9
1737049590000|2025-01-16 17:46:30|207954.4|207904.4|207954.5|207904.5|207955|207905|207953.3|207903.3|12
1737049600000|2025-01-16 17:46:40|207953.9|207903.9|207935.6|207885.6|207953.9|207903.9|207935.6|207885.6|10
1737049610000|2025-01-16 17:46:50|207934.5|207884.5|207928.1|207878.1|207936.6|207886.6|207924.3|207874.3|13
1737049620000|2025-01-16 17:47:00|207927|207877|207926.1|207876.1|207927|207877|207925.8|207875.8|3
1737049630000|2025-01-16 17:47:10|207924.8|207874.8|207898.6|207848.6|207925.1|207875.1|207895.5|207845.5|15
1737049640000|2025-01-16 17:47:20|207899.4|207849.4|207905.6|207855.6|207905.6|207855.6|207899.4|207849.4|6
1737049650000|2025-01-16 17:47:30|207906.4|207856.4|207972.3|207922.3|207975.5|207925.5|207905.9|207855.9|26
1737049660000|2025-01-16 17:47:40|207972|207922|207949.2|207899.2|207973.1|207923.1|207948.6|207898.6|17
1737049670000|2025-01-16 17:47:50|207948.7|207898.7|207953.3|207903.3|207953.9|207903.9|207947.4|207897.4|10
1737049680000|2025-01-16 17:48:00|207953.7|207903.7|207956.1|207906.1|207956.1|207906.1|207953.7|207903.7|12
1737049690000|2025-01-16 17:48:10|207955.3|207905.3|207954.6|207904.6|207955.3|207905.3|207954.1|207904.1|7
1737049700000|2025-01-16 17:48:20|207954.4|207904.4|207952.8|207902.8|207954.4|207904.4|207952.8|207902.8|4
1737049710000|2025-01-16 17:48:30|207953.3|207903.3|207975.5|207925.5|207981.2|207931.2|207953.3|207903.3|9
1737049720000|2025-01-16 17:48:40|207974.1|207924.1|207976.6|207926.6|207976.6|207926.6|207974.1|207924.1|3
1737049730000|2025-01-16 17:48:50|207981.4|207931.4|207976.7|207926.7|207981.4|207931.4|207975.7|207925.7|5
1737049740000|2025-01-16 17:49:00|207982|207932|207983.6|207933.6|207989.1|207939.1|207976.2|207926.2|12
1737049750000|2025-01-16 17:49:10|207990.4|207940.4|207985.6|207935.6|207990.4|207940.4|207984.8|207934.8|4
1737049760000|2025-01-16 17:49:20|207984.8|207934.8|207985.5|207935.5|207985.9|207935.9|207983.2|207933.2|8
1737049770000|2025-01-16 17:49:30|207985.9|207935.9|207985.6|207935.6|207985.9|207935.9|207985.2|207935.2|4
1737049780000|2025-01-16 17:49:40|207984.4|207934.4|207985.2|207935.2|207985.5|207935.5|207984.1|207934.1|7
1737049790000|2025-01-16 17:49:50|207985.7|207935.7|207986|207936|207986.4|207936.4|207984|207934|12
1737049800000|2025-01-16 17:50:00|207986.1|207936.1|207999.3|207949.3|208004.7|207954.7|207983.4|207933.4|26
1737049810000|2025-01-16 17:50:10|207999.4|207949.4|208000.5|207950.5|208004.2|207954.2|207999.3|207949.3|15
1737049820000|2025-01-16 17:50:20|207999.2|207949.2|207981.2|207931.2|207999.2|207949.2|207978.8|207928.8|16
1737049830000|2025-01-16 17:50:30|207986|207936|208050.8|208000.8|208061.1|208011.1|207981.6|207914|20
1737049840000|2025-01-16 17:50:40|208052.1|208002.1|208080.5|208030.5|208095.1|208045.1|208052.1|208002.1|15
1737049850000|2025-01-16 17:50:50|208080.3|208030.3|208071.3|208021.3|208091.8|208041.8|208070.9|208020.9|13
1737049860000|2025-01-16 17:51:00|208071.8|208021.8|208069.8|208019.8|208086.7|208022.6|208064.8|207996.7|18
1737049870000|2025-01-16 17:51:10|208069.3|208019.3|208071|208021|208071.3|208021.3|208068.4|208018.4|9
1737049880000|2025-01-16 17:51:20|208071.5|208021.5|208080.3|208030.3|208094.3|208044.3|208071.5|208021.5|7
1737049890000|2025-01-16 17:51:30|208099.7|208049.7|208079|208029|208099.7|208049.7|208076.6|208026.6|22
1737049900000|2025-01-16 17:51:40|208081.5|208031.5|208090.5|208040.5|208097.8|208047.8|208081.5|208031.5|13
1737049910000|2025-01-16 17:51:50|208090.9|208040.9|208090.5|208040.5|208095.2|208045.2|208089.6|208039.6|19
1737049920000|2025-01-16 17:52:00|208091.6|208041.6|208090.9|208040.9|208091.9|208041.9|208090.3|208040.3|10
1737049930000|2025-01-16 17:52:10|208090.6|208040.6|208088.4|208038.4|208093.9|208043.9|208084.9|208034.9|17
1737049940000|2025-01-16 17:52:20|208086.9|208036.9|208105.1|208055.1|208105.1|208055.1|208085.6|208035.6|20
1737049950000|2025-01-16 17:52:30|208105.8|208055.8|208106.4|208056.4|208109.6|208059.6|208104.7|208054.7|5
1737049960000|2025-01-16 17:52:40|208107.6|208057.6|208153.6|208103.6|208155.2|208105.2|208106.9|208056.9|30
1737049970000|2025-01-16 17:52:50|208152.6|208102.6|208152.7|208102.7|208155.6|208105.6|208152.4|208102.4|8
1737049980000|2025-01-16 17:53:00|208153.6|208103.6|208294.5|208204.5|208296.5|208206.5|208153.6|208103.6|26
1737049990000|2025-01-16 17:53:10|208288|208198|208306.6|208216.6|208311.1|208221.1|208288|208198|26
1737050000000|2025-01-16 17:53:20|208306.8|208216.8|208297.3|208207.3|208307|208217|208296.1|208206.1|10
1737050010000|2025-01-16 17:53:30|208294.8|208204.8|208251.9|208161.9|208294.8|208204.8|208251.9|208161.9|13
1737050020000|2025-01-16 17:53:40|208257.5|208167.5|208253.6|208163.6|208258.7|208168.7|208253.5|208163.5|6
1737050030000|2025-01-16 17:53:50|208251.9|208161.9|208250|208160|208251.9|208161.9|208250|208160|3
1737050040000|2025-01-16 17:54:00|208249.8|208159.8|208249|208159|208254.2|208164.2|208248.1|208158.1|11
1737050050000|2025-01-16 17:54:10|208250.3|208160.3|208238.8|208188.8|208250.3|208189.2|208234.5|208158.9|10
1737050060000|2025-01-16 17:54:20|208232.1|208182.1|208232.7|208182.7|208237.5|208187.5|208232.1|208182.1|17
1737050070000|2025-01-16 17:54:30|208237|208187|208229.9|208179.9|208237|208187|208221.4|208171.4|16
1737050080000|2025-01-16 17:54:40|208229.6|208179.6|208232.7|208182.7|208234.8|208184.8|208229.6|208179.6|13
1737050090000|2025-01-16 17:54:50|208232.5|208182.5|208196.1|208146.1|208232.6|208182.6|208190.2|208140.2|13
1737050100000|2025-01-16 17:55:00|208199.2|208149.2|208207.1|208157.1|208207.1|208157.1|208195.9|208145.9|22
1737050110000|2025-01-16 17:55:10|208207.2|208157.2|208208|208158|208208|208158|208204.1|208154.1|14
1737050120000|2025-01-16 17:55:20|208208.7|208158.7|208208|208158|208208.7|208158.7|208207.9|208157.9|6
1737050130000|2025-01-16 17:55:30|208207.5|208157.5|208206.9|208156.9|208207.5|208157.5|208205.9|208155.9|4
1737050140000|2025-01-16 17:55:40|208207|208157|208207.9|208157.9|208207.9|208157.9|208206|208156|10
1737050150000|2025-01-16 17:55:50|208207.4|208157.4|208209.2|208159.2|208215.8|208165.8|208207.4|208157.4|10
1737050160000|2025-01-16 17:56:00|208229.7|208139.7|208229.9|208139.9|208229.9|208139.9|208229.7|208139.7|2
1737050170000|2025-01-16 17:56:10|208229.7|208139.7|208229.5|208139.5|208229.9|208139.9|208228.7|208138.7|7
1737050180000|2025-01-16 17:56:20|208230.1|208140.1|208229.7|208139.7|208230.3|208140.3|208229.1|208139.1|8
1737050190000|2025-01-16 17:56:30|208208.7|208118.7|208172.3|208082.3|208208.7|208118.7|208170.8|208080.8|6
1737050200000|2025-01-16 17:56:40|208172.1|208082.1|208171.2|208081.2|208172.1|208082.1|208170.5|208080.5|5
1737050210000|2025-01-16 17:56:50|208150.9|208100.9|208149.9|208099.9|208150.9|208100.9|208149.9|208099.9|2
1737050220000|2025-01-16 17:57:00|208149.6|208099.6|208149.6|208099.6|208149.6|208099.6|208149.6|208099.6|1
1737050230000|2025-01-16 17:57:10|208149.3|208099.3|208101.2|208051.2|208149.3|208099.3|208099.8|208049.8|23
1737050240000|2025-01-16 17:57:20|208101.4|208051.4|208100.4|208050.4|208106.8|208056.8|208098.1|208048.1|14
1737050250000|2025-01-16 17:57:30|208101.9|208051.9|208192|208102|208196.2|208114.2|208101.9|208051.9|12
1737050260000|2025-01-16 17:57:40|208194.8|208104.8|208244.8|208154.8|208244.8|208154.8|208171.8|208081.8|29
1737050270000|2025-01-16 17:57:50|208249.7|208159.7|208260.3|208170.3|208294.9|208204.9|208249.4|208159.4|27
1737050280000|2025-01-16 17:58:00|208258.3|208168.3|208257|208167|208258.7|208168.7|208255.7|208165.7|16
1737050290000|2025-01-16 17:58:10|208256.8|208166.8|208261.2|208171.2|208262.8|208172.8|208256.8|208166.8|9
1737050300000|2025-01-16 17:58:20|208261|208171|208252.1|208162.1|208261|208171|208252.1|208162.1|6
1737050310000|2025-01-16 17:58:30|208256.2|208166.2|208253.1|208163.1|208256.2|208166.2|208252.3|208162.3|9
1737050320000|2025-01-16 17:58:40|208251.6|208161.6|208253.7|208163.7|208253.7|208163.7|208251.6|208161.6|5
1737050330000|2025-01-16 17:58:50|208252.9|208162.9|208253.7|208163.7|208253.7|208163.7|208252.7|208162.7|9
1737050340000|2025-01-16 17:59:00|208252.2|208162.2|208254.4|208164.4|208255|208165|208252.2|208162.2|3
1737050350000|2025-01-16 17:59:10|208255|208165|208253|208163|208255|208165|208253|208163|10
1737050360000|2025-01-16 17:59:20|208253.7|208163.7|208302.7|208212.7|208305.2|208215.2|208250.7|208160.7|18
1737050370000|2025-01-16 17:59:30|208306|208216|208305.2|208215.2|208309.7|208219.7|208301.6|208211.6|20
1737050380000|2025-01-16 17:59:40|208305|208215|208302.1|208212.1|208305.4|208215.4|208302.1|208212.1|12
1737050390000|2025-01-16 17:59:50|208302.4|208212.4|208309.8|208219.8|208312.5|208222.5|208302.1|208212.1|22
1737050400000|2025-01-16 18:00:00|208313.6|208223.6|208315.3|208225.3|208321.9|208231.9|208311|208221|33
1737050410000|2025-01-16 18:00:10|208318.5|208228.5|208320.2|208230.2|208320.7|208230.7|208316.5|208226.5|14
1737050420000|2025-01-16 18:00:20|208319.1|208229.1|208346|208256|208346|208268.9|208318.3|208228.3|24
1737050430000|2025-01-16 18:00:30|208347.6|208257.6|208352|208262|208353.5|208263.5|208345.7|208255.7|12
1737050440000|2025-01-16 18:00:40|208352.7|208262.7|208353.2|208263.2|208353.2|208263.2|208351|208261|11
1737050450000|2025-01-16 18:00:50|208352.2|208262.2|208350|208260|208352.9|208262.9|208347.3|208257.3|19
1737050460000|2025-01-16 18:01:00|208351.3|208261.3|208364.2|208314.2|208364.2|208314.2|208343|208257.2|23
1737050470000|2025-01-16 18:01:10|208367.6|208317.6|208365.9|208315.9|208372.2|208322.2|208365.9|208315.9|20
1737050480000|2025-01-16 18:01:20|208367.6|208317.6|208302.4|208212.4|208368.3|208318.3|208272.9|208211|23
1737050490000|2025-01-16 18:01:30|208302.3|208212.3|208299.8|208209.8|208302.3|208212.3|208296.9|208206.9|17
1737050500000|2025-01-16 18:01:40|208299.5|208209.5|208295.8|208205.8|208299.5|208209.5|208295.8|208205.8|18
1737050510000|2025-01-16 18:01:50|208296.8|208206.8|208298.9|208208.9|208300.9|208210.9|208296.8|208206.8|11
1737050520000|2025-01-16 18:02:00|208296.2|208206.2|208298|208208|208301.7|208211.7|208280.8|208190.8|21
1737050530000|2025-01-16 18:02:10|208300.3|208210.3|208299.9|208209.9|208300.3|208210.3|208299.9|208209.9|3
1737050540000|2025-01-16 18:02:20|208299.7|208209.7|208294.4|208204.4|208301|208211|208292.6|208202.6|10
1737050550000|2025-01-16 18:02:30|208294.9|208204.9|208277|208187|208300.3|208210.3|208275.5|208185.5|19
1737050560000|2025-01-16 18:02:40|208275.6|208185.6|208251.9|208201.9|208275.6|208202.1|208234.3|208179.3|13
1737050570000|2025-01-16 18:02:50|208250.6|208200.6|208195.9|208145.9|208251.1|208201.1|208195.9|208145.9|8
1737050580000|2025-01-16 18:03:00|208194.6|208144.6|208216.8|208126.8|208225.6|208144.6|208185.4|208125.5|23
1737050590000|2025-01-16 18:03:10|208215.8|208125.8|208213.7|208123.7|208218.5|208128.5|208213.7|208123.7|9
1737050600000|2025-01-16 18:03:20|208205.7|208115.7|208206.6|208116.6|208208.7|208118.7|208203.2|208113.2|8
1737050610000|2025-01-16 18:03:30|208205.4|208115.4|208200.8|208110.8|208206.4|208116.4|208200|208110|14
1737050620000|2025-01-16 18:03:40|208201|208111|208199.7|208109.7|208201.3|208111.3|208199.5|208109.5|8
1737050630000|2025-01-16 18:03:50|208199.5|208109.5|208199.7|208109.7|208199.7|208109.7|208199.5|208109.5|6
1737050640000|2025-01-16 18:04:00|208199.9|208109.9|208235.6|208145.6|208250.8|208160.8|208199.9|208109.9|27
1737050650000|2025-01-16 18:04:10|208234.6|208144.6|208226.8|208136.8|208234.6|208144.6|208226.8|208136.8|6
1737050660000|2025-01-16 18:04:20|208224.6|208134.6|208226.2|208136.2|208226.2|208136.2|208224.6|208134.6|4
1737050670000|2025-01-16 18:04:30|208226.4|208136.4|208228.1|208138.1|208229.4|208139.4|208226.4|208136.4|5
1737050680000|2025-01-16 18:04:40|208229.6|208139.6|208225.7|208135.7|208233|208143|208225.7|208135.7|7
1737050690000|2025-01-16 18:04:50|208225.5|208135.5|208269|208179|208273.7|208183.7|208225.1|208135.1|19
1737050700000|2025-01-16 18:05:00|208269.7|208179.7|208265.3|208175.3|208273.1|208183.1|208265.1|208175.1|20
1737050710000|2025-01-16 18:05:10|208265.6|208175.6|208264.3|208174.3|208266.6|208176.6|208264.3|208174.3|9
1737050720000|2025-01-16 18:05:20|208264.8|208174.8|208263|208173|208268.6|208178.6|208263|208173|9
1737050730000|2025-01-16 18:05:30|208262.3|208172.3|208261.6|208171.6|208262.3|208172.3|208261.3|208171.3|4
1737050740000|2025-01-16 18:05:40|208259.3|208169.3|208259.3|208169.3|208259.3|208169.3|208259.3|208169.3|1
1737050750000|2025-01-16 18:05:50|208259.8|208169.8|208263.7|208173.7|208263.7|208173.7|208259.8|208169.8|4
1737050760000|2025-01-16 18:06:00|208263|208173|208262.7|208172.7|208263|208173|208261.7|208171.7|6
1737050770000|2025-01-16 18:06:10|208263.5|208173.5|208262.2|208172.2|208263.5|208173.5|208261.2|208171.2|6
1737050780000|2025-01-16 18:06:20|208261.7|208171.7|208259.4|208169.4|208261.7|208171.7|208259.4|208169.4|3
1737050790000|2025-01-16 18:06:30|208260|208170|208264|208174|208264|208174|208258|208168|6
1737050800000|2025-01-16 18:06:40|208265.7|208175.7|208261.3|208171.3|208265.7|208175.7|208261.3|208171.3|3
1737050820000|2025-01-16 18:07:00|208261.1|208171.1|208232|208182|208261.1|208182|208232|208167.5|8
1737050830000|2025-01-16 18:07:10|208228.8|208178.8|208196.2|208146.2|208228.8|208178.8|208195.8|208145.8|13
1737050840000|2025-01-16 18:07:20|208195.7|208145.7|208171.3|208121.3|208195.7|208145.7|208171.3|208121.3|5
1737050850000|2025-01-16 18:07:30|208177.6|208127.6|208171.5|208121.5|208178|208128|208161.9|208111.9|23
1737050860000|2025-01-16 18:07:40|208165.2|208115.2|208167.8|208117.8|208182.5|208132.5|208165.1|208115.1|17
1737050870000|2025-01-16 18:07:50|208186.5|208096.5|208182.2|208092.2|208190.6|208100.6|208182.2|208092.2|8
1737050880000|2025-01-16 18:08:00|208181|208091|208181.1|208091.1|208182.3|208092.3|208181|208091|6
1737050890000|2025-01-16 18:08:10|208180.5|208090.5|208108.4|208018.4|208180.5|208090.5|208090.4|208014.4|16
1737050900000|2025-01-16 18:08:20|208106.3|208016.3|208104.5|208014.5|208117|208027|208103.3|208013.3|15
1737050910000|2025-01-16 18:08:30|208101.6|208011.6|208105.8|208015.8|208108|208018|208100.7|208010.7|9
1737050920000|2025-01-16 18:08:40|208111.2|208021.2|208084.3|207994.3|208112.1|208022.1|208084.3|207994.3|27
1737050930000|2025-01-16 18:08:50|208083.4|207993.4|208080.4|207990.4|208083.4|207993.4|208078.8|207988.8|5
1737050940000|2025-01-16 18:09:00|208078.4|207988.4|208174|208084|208177.2|208097.5|208078.4|207988.4|23
1737050950000|2025-01-16 18:09:10|208181.6|208091.6|208212|208122|208218.8|208143.5|208181.6|208091.6|32
1737050960000|2025-01-16 18:09:20|208210.6|208120.6|208182.8|208092.8|208210.6|208120.6|208182.8|208092.8|18
1737050970000|2025-01-16 18:09:30|208182.2|208092.2|208180.6|208090.6|208183.2|208093.2|208180.6|208090.6|8
1737050990000|2025-01-16 18:09:50|208180.2|208090.2|208176|208086|208180.4|208090.4|208176|208086|4
1737051000000|2025-01-16 18:10:00|208175.1|208085.1|208175.1|208085.1|208175.1|208085.1|208175.1|208085.1|1
1737051020000|2025-01-16 18:10:20|208177.7|208087.7|208220.4|208130.4|208237.9|208147.9|208177.7|208087.7|22
1737051030000|2025-01-16 18:10:30|208220.3|208130.3|208220.7|208130.7|208220.9|208130.9|208220.3|208130.3|13
1737051040000|2025-01-16 18:10:40|208220.1|208130.1|208223|208133|208223.4|208133.4|208220.1|208130.1|6
1737051050000|2025-01-16 18:10:50|208222.4|208132.4|208222.4|208132.4|208222.4|208132.4|208222.4|208132.4|1
1737051060000|2025-01-16 18:11:00|208219|208129|208226.1|208136.1|208226.1|208136.1|208218.6|208128.6|18
1737051070000|2025-01-16 18:11:10|208224.7|208134.7|208221.1|208131.1|208226.3|208136.3|208219.1|208129.1|12
1737051080000|2025-01-16 18:11:20|208219.9|208129.9|208225.8|208135.8|208225.8|208135.8|208219.9|208129.9|15
1737051090000|2025-01-16 18:11:30|208226.9|208136.9|208226.9|208136.9|208226.9|208136.9|208226.6|208136.6|4
1737051100000|2025-01-16 18:11:40|208226.4|208136.4|208256.4|208166.4|208258.9|208168.9|208226.4|208136.4|22
1737051110000|2025-01-16 18:11:50|208260|208170|208261.2|208171.2|208261.2|208171.2|208257.8|208167.8|13
1737051120000|2025-01-16 18:12:00|208261.4|208171.4|208262.8|208172.8|208272.2|208182.2|208261.4|208171.4|20
1737051130000|2025-01-16 18:12:10|208264|208174|208266.2|208176.2|208278|208188|208259.4|208169.4|38
1737051140000|2025-01-16 18:12:20|208270.6|208180.6|208230.2|208140.2|208295.6|208205.6|208227.9|208137.9|31
1737051150000|2025-01-16 18:12:30|208229.3|208139.3|208203.3|208153.3|208229.3|208153.3|208203.2|208136.8|6
1737051160000|2025-01-16 18:12:40|208200|208150|208154.3|208104.3|208202|208152|208154.3|208104.3|23
1737051170000|2025-01-16 18:12:50|208153.6|208103.6|208153.6|208103.6|208153.6|208103.6|208153.6|208103.6|1
1737051180000|2025-01-16 18:13:00|208152|208102|208152.6|208102.6|208156.8|208106.8|208143.2|208093.2|15
1737051190000|2025-01-16 18:13:10|208153.1|208103.1|208219.9|208129.9|208219.9|208143.4|208151.7|208096.3|14
1737051200000|2025-01-16 18:13:20|208215.9|208125.9|208214.4|208124.4|208216.9|208126.9|208212.6|208122.6|10
1737051210000|2025-01-16 18:13:30|208214.3|208124.3|208181.1|208131.1|208218|208136.5|208176.6|208087.1|21
1737051220000|2025-01-16 18:13:40|208179.9|208129.9|208157.8|208107.8|208198.6|208129.9|208155.6|208092.4|19
1737051230000|2025-01-16 18:13:50|208156.6|208106.6|208171|208081|208171|208106.6|208150.3|208081|12
1737051240000|2025-01-16 18:14:00|208168.6|208078.6|208153.9|208063.9|208168.6|208078.6|208153.9|208063.9|17
1737051250000|2025-01-16 18:14:10|208154.3|208064.3|208172.3|208082.3|208175|208085|208146.6|208056.6|14
1737051260000|2025-01-16 18:14:20|208167.3|208077.3|208166.1|208076.1|208171.9|208081.9|208166.1|208076.1|7
1737051270000|2025-01-16 18:14:30|208151.2|208061.2|208129.7|208039.7|208151.9|208061.9|208128.9|208038.9|20
1737051280000|2025-01-16 18:14:40|208135.7|208045.7|208105.1|208015.1|208135.7|208045.7|208105.1|208015.1|20
1737051290000|2025-01-16 18:14:50|208102.7|208012.7|208127.9|208037.9|208129.1|208039.1|208101.1|208011.1|20
1737051300000|2025-01-16 18:15:00|208128.6|208038.6|208114.9|208024.9|208128.6|208038.6|208114.9|208024.9|14
1737051310000|2025-01-16 18:15:10|208116.3|208026.3|208117.3|208027.3|208117.5|208027.5|208116.3|208026.3|4
1737051320000|2025-01-16 18:15:20|208116.3|208026.3|208116.5|208026.5|208116.9|208026.9|208114.6|208024.6|5
1737051330000|2025-01-16 18:15:30|208115.6|208025.6|208118.2|208028.2|208118.2|208028.2|208114.9|208024.9|5
1737051340000|2025-01-16 18:15:40|208116.8|208026.8|208176.1|208086.1|208177.7|208108|208116.8|208026.8|8
1737051350000|2025-01-16 18:15:50|208176.3|208086.3|208097.3|208047.3|208176.3|208086.3|208097.3|208019.4|25
1737051360000|2025-01-16 18:16:00|208096.4|208046.4|208176|208086|208176.5|208105.4|208096.4|208046.4|20
1737051370000|2025-01-16 18:16:10|208176.6|208086.6|208174.6|208084.6|208180.3|208090.3|208174.3|208084.3|13
1737051380000|2025-01-16 18:16:20|208174.1|208084.1|208177.7|208087.7|208177.9|208087.9|208174.1|208084.1|5
1737051390000|2025-01-16 18:16:30|208173.7|208083.7|208172.7|208082.7|208173.7|208083.7|208172.7|208082.7|2
1737051400000|2025-01-16 18:16:40|208173.8|208083.8|208173.8|208083.8|208173.8|208083.8|208173.8|208083.8|1
1737051410000|2025-01-16 18:16:50|208174.5|208084.5|208181.5|208091.5|208181.5|208091.5|208174.5|208084.5|6
1737051420000|2025-01-16 18:17:00|208181.6|208091.6|208182.1|208092.1|208182.4|208092.4|208181.6|208091.6|5
1737051430000|2025-01-16 18:17:10|208183.9|208093.9|208183.1|208093.1|208183.9|208093.9|208182.8|208092.8|6
1737051440000|2025-01-16 18:17:20|208182.8|208092.8|208182.3|208092.3|208182.8|208092.8|208182.1|208092.1|5
1737051450000|2025-01-16 18:17:30|208181.9|208091.9|208180.2|208090.2|208181.9|208091.9|208179.1|208089.1|11
1737051460000|2025-01-16 18:17:40|208180.3|208090.3|208181|208091|208181.2|208091.2|208179.1|208089.1|7
1737051470000|2025-01-16 18:17:50|208182.7|208092.7|208185.7|208095.7|208193|208103|208182.7|208092.7|7
1737051480000|2025-01-16 18:18:00|208186.1|208096.1|208187.9|208137.9|208198.6|208142.1|208184.9|208094.9|18
1737051490000|2025-01-16 18:18:10|208185.4|208135.4|208156.8|208106.8|208185.4|208135.4|208156.8|208106.8|10
1737051500000|2025-01-16 18:18:20|208156.6|208106.6|208156.6|208106.6|208156.6|208106.6|208156.6|208106.6|1
1737051510000|2025-01-16 18:18:30|208156.1|208106.1|208156.6|208106.6|208159.5|208109.5|208156|208106|6
1737051520000|2025-01-16 18:18:40|208157.6|208107.6|208166.5|208116.5|208176.6|208126.6|208157.6|208107.6|5
1737051530000|2025-01-16 18:18:50|208167.8|208117.8|208205.7|208115.7|208205.7|208118.4|208167.8|208115.7|7
1737051540000|2025-01-16 18:19:00|208210.8|208120.8|208205.9|208155.9|208216|208162.2|208202|208119.1|27
1737051550000|2025-01-16 18:19:10|208206.6|208156.6|208205.4|208155.4|208207.1|208157.1|208204.6|208154.6|10
1737051560000|2025-01-16 18:19:20|208205.3|208155.3|208206.6|208156.6|208206.7|208156.7|208204.5|208154.5|11
1737051570000|2025-01-16 18:19:30|208206.5|208156.5|208206.8|208156.8|208213.8|208163.8|208205.4|208155.4|18
1737051580000|2025-01-16 18:19:40|208206.9|208156.9|208226.6|208136.6|208228.2|208157.7|208205.9|208135.4|15
1737051590000|2025-01-16 18:19:50|208233.1|208143.1|208228.9|208138.9|208233.1|208143.1|208228.9|208138.9|7
1737051600000|2025-01-16 18:20:00|208228.7|208138.7|208226.4|208136.4|208231.6|208141.6|208224.9|208134.9|20
1737051610000|2025-01-16 18:20:10|208226.2|208136.2|208253.6|208163.6|208258.5|208168.5|208226.2|208136.2|17
1737051620000|2025-01-16 18:20:20|208255.6|208165.6|208256.2|208166.2|208257.3|208167.3|208253.4|208163.4|17
1737051630000|2025-01-16 18:20:30|208259.6|208169.6|208274.5|208184.5|208281.9|208191.9|208259.6|208169.6|16
1737051640000|2025-01-16 18:20:40|208274.3|208184.3|208273.4|208183.4|208281.4|208191.4|208269.1|208179.1|30
1737051650000|2025-01-16 18:20:50|208274.9|208184.9|208302.4|208212.4|208305.6|208215.6|208272.6|208182.6|24
1737051660000|2025-01-16 18:21:00|208302.6|208212.6|208349.3|208259.3|208354|208278.5|208302.6|208212.6|28
1737051670000|2025-01-16 18:21:10|208349.7|208259.7|208362.2|208272.2|208363.4|208273.4|208349.7|208259.7|21
1737051680000|2025-01-16 18:21:20|208362.4|208272.4|208362.6|208272.6|208362.6|208272.6|208362.2|208272.2|6
1737051690000|2025-01-16 18:21:30|208362.4|208272.4|208368.8|208278.8|208368.8|208278.8|208362.2|208272.2|17
1737051700000|2025-01-16 18:21:40|208366.1|208276.1|208362.1|208272.1|208369.9|208279.9|208362.1|208272.1|19
1737051710000|2025-01-16 18:21:50|208360.4|208270.4|208362.3|208272.3|208362.3|208272.3|208360.4|208270.4|2
1737051720000|2025-01-16 18:22:00|208361.1|208271.1|208323.1|208233.1|208361.1|208271.1|208321.2|208231.2|24
1737051730000|2025-01-16 18:22:10|208322.9|208232.9|208317|208227|208322.9|208232.9|208317|208227|7
1737051740000|2025-01-16 18:22:20|208316.9|208226.9|208275.4|208225.4|208316.9|208226.9|208273.5|208223.5|6
1737051750000|2025-01-16 18:22:30|208276.6|208226.6|208274.5|208224.5|208280.5|208230.5|208273.6|208223.6|6
1737051760000|2025-01-16 18:22:40|208270.4|208220.4|208264|208174|208270.6|208220.4|208264|208174|14
1737051770000|2025-01-16 18:22:50|208260.4|208170.4|208227.5|208177.5|208260.4|208179|208227.5|208158.6|10
1737051780000|2025-01-16 18:23:00|208228.9|208178.9|208229.2|208179.2|208233.4|208183.4|208228.7|208178.7|12
1737051790000|2025-01-16 18:23:10|208229.3|208179.3|208233.9|208183.9|208235.3|208185.3|208229.3|208179.3|9
1737051800000|2025-01-16 18:23:20|208232.6|208182.6|208229.4|208179.4|208232.6|208182.6|208229.2|208179.2|18
1737051810000|2025-01-16 18:23:30|208229.2|208179.2|208229.5|208179.5|208229.6|208179.6|208228.9|208178.9|12
1737051820000|2025-01-16 18:23:40|208229.4|208179.4|208226.5|208176.5|208231.1|208181.1|208226.5|208176.5|10
1737051830000|2025-01-16 18:23:50|208226.8|208176.8|208227.4|208177.4|208227.4|208177.4|208226.2|208176.2|9
1737051840000|2025-01-16 18:24:00|208226.3|208176.3|208226.7|208176.7|208231.1|208181.1|208225.8|208175.8|7
1737051850000|2025-01-16 18:24:10|208227.5|208177.5|208279.2|208229.2|208279.2|208229.2|208226.2|208176.2|19
1737051860000|2025-01-16 18:24:20|208278.9|208228.9|208249.6|208199.6|208278.9|208228.9|208248.6|208198.6|17
1737051870000|2025-01-16 18:24:30|208249.9|208199.9|208233.5|208183.5|208250.4|208200.4|208233.5|208183.5|13
1737051880000|2025-01-16 18:24:40|208235.3|208185.3|208266.9|208176.9|208277.4|208207.4|208235.3|208176.9|16
1737051890000|2025-01-16 18:24:50|208268.3|208178.3|208270.9|208180.9|208270.9|208180.9|208265.9|208175.9|19
1737051900000|2025-01-16 18:25:00|208271.2|208181.2|208268.1|208178.1|208271.6|208181.6|208268.1|208178.1|17
1737051910000|2025-01-16 18:25:10|208269.4|208179.4|208265.9|208215.9|208291.8|208241.8|208263|208178.4|21
1737051920000|2025-01-16 18:25:20|208264.7|208214.7|208266.2|208216.2|208266.9|208216.9|208264.7|208214.7|6
1737051930000|2025-01-16 18:25:30|208267.4|208217.4|208279|208229|208279.2|208229.2|208267.4|208217.4|16
1737051940000|2025-01-16 18:25:40|208278.8|208228.8|208271.8|208221.8|208281.3|208231.3|208271.8|208221.8|8
1737051950000|2025-01-16 18:25:50|208274.6|208224.6|208271.4|208221.4|208274.6|208224.6|208271.4|208221.4|2
1737051960000|2025-01-16 18:26:00|208274.5|208224.5|208273.3|208223.3|208276.9|208226.9|208272.1|208222.1|9
1737051970000|2025-01-16 18:26:10|208274|208224|208275.1|208225.1|208278.3|208228.3|208273.8|208223.8|8
1737051980000|2025-01-16 18:26:20|208276.2|208226.2|208267.6|208217.6|208279|208229|208267.6|208217.6|13
1737051990000|2025-01-16 18:26:30|208266.4|208216.4|208237.4|208187.4|208266.4|208216.4|208237.4|208187.4|21
1737052000000|2025-01-16 18:26:40|208237.6|208187.6|208238.9|208188.9|208247.9|208197.9|208237.6|208187.6|11
1737052010000|2025-01-16 18:26:50|208238.7|208188.7|208239.6|208189.6|208239.6|208189.6|208238.7|208188.7|2
1737052020000|2025-01-16 18:27:00|208238.9|208188.9|208240.1|208190.1|208240.2|208190.2|208238.9|208188.9|4
1737052030000|2025-01-16 18:27:10|208241.7|208191.7|208238.9|208188.9|208241.7|208191.7|208238.9|208188.9|4
1737052040000|2025-01-16 18:27:20|208239.1|208189.1|208239.1|208189.1|208239.1|208189.1|208239.1|208189.1|1
1737052050000|2025-01-16 18:27:30|208240.1|208190.1|208239.2|208189.2|208241.2|208191.2|208238.9|208188.9|5
1737052060000|2025-01-16 18:27:40|208209.8|208159.8|208212.9|208162.9|208216.6|208166.6|208199.1|208149.1|13
1737052070000|2025-01-16 18:27:50|208210.7|208160.7|208198.5|208148.5|208210.7|208160.7|208198.5|208148.5|6
1737052080000|2025-01-16 18:28:00|208201.5|208151.5|208198.5|208148.5|208201.5|208151.5|208198.5|208148.5|3
1737052090000|2025-01-16 18:28:10|208197.2|208147.2|208197.4|208147.4|208197.4|208147.4|208197.2|208147.2|2
1737052100000|2025-01-16 18:28:20|208200.1|208150.1|208197.3|208147.3|208200.1|208150.1|208197.3|208147.3|2
1737052120000|2025-01-16 18:28:40|208201.2|208151.2|208217.8|208167.8|208229.5|208179.5|208201.2|208151.2|19
1737052130000|2025-01-16 18:28:50|208218.9|208168.9|208205.7|208155.7|208218.9|208168.9|208203.4|208153.4|12
1737052140000|2025-01-16 18:29:00|208206.1|208156.1|208228|208178|208229|208179|208206.1|208156.1|13
1737052150000|2025-01-16 18:29:10|208228.4|208178.4|208228.9|208178.9|208228.9|208178.9|208228.4|208178.4|3
1737052160000|2025-01-16 18:29:20|208229.4|208179.4|208227.6|208177.6|208233.6|208183.6|208227|208177|11
1737052170000|2025-01-16 18:29:30|208227.1|208177.1|208227.8|208177.8|208233.2|208183.2|208227.1|208177.1|5
1737052180000|2025-01-16 18:29:40|208228.4|208178.4|208227.7|208177.7|208233.5|208183.5|208227.6|208177.6|6
1737052190000|2025-01-16 18:29:50|208248.1|208158.1|208248.2|208158.2|208248.2|208158.2|208246.2|208156.2|5
1737052200000|2025-01-16 18:30:00|208246.2|208156.2|208246.8|208156.8|208251.8|208161.8|208245.4|208155.4|17
1737052210000|2025-01-16 18:30:10|208245.8|208155.8|208262.5|208172.5|208282.2|208192.2|208245.8|208155.8|17
1737052220000|2025-01-16 18:30:20|208262.3|208172.3|208268|208178|208268|208178|208262.3|208172.3|6
1737052230000|2025-01-16 18:30:30|208268.4|208178.4|208258.4|208168.4|208269.8|208179.8|208257.9|208167.9|8
1737052240000|2025-01-16 18:30:40|208261.5|208171.5|208260|208170|208263.6|208173.6|208258.6|208168.6|8
1737052250000|2025-01-16 18:30:50|208260.4|208170.4|208258.2|208168.2|208260.4|208170.4|208255.5|208165.5|23
1737052260000|2025-01-16 18:31:00|208258.4|208168.4|208257.8|208167.8|208261.6|208171.6|208254.8|208164.8|18
1737052270000|2025-01-16 18:31:10|208259.7|208169.7|208257.8|208167.8|208261.6|208171.6|208255.1|208165.1|9
1737052280000|2025-01-16 18:31:20|208260.8|208170.8|208256.1|208166.1|208264.8|208174.8|208256.1|208166.1|16
1737052290000|2025-01-16 18:31:30|208256.6|208166.6|208338.1|208288.1|208353.1|208303.1|208256.5|208166.5|21
1737052300000|2025-01-16 18:31:40|208335.2|208285.2|208326.9|208276.9|208335.2|208285.2|208325.3|208275.3|24
1737052310000|2025-01-16 18:31:50|208327.4|208277.4|208347.7|208257.7|208347.7|208277.4|208325.9|208255.6|8
1737052320000|2025-01-16 18:32:00|208347.9|208257.9|208349.3|208259.3|208349.3|208259.3|208347.7|208257.7|4
1737052330000|2025-01-16 18:32:10|208351|208261|208384.1|208294.1|208386|208296|208351|208261|11
1737052340000|2025-01-16 18:32:20|208384.9|208294.9|208389.4|208299.4|208392.1|208302.1|208384.5|208294.5|12
1737052350000|2025-01-16 18:32:30|208388.6|208298.6|208389.3|208299.3|208391.5|208301.5|208388.6|208298.6|8
1737052360000|2025-01-16 18:32:40|208393.2|208303.2|208413.6|208323.6|208413.6|208323.6|208393.2|208303.2|17
1737052370000|2025-01-16 18:32:50|208398.1|208308.1|208396.1|208306.1|208399.6|208309.6|208396.1|208306.1|21
1737052380000|2025-01-16 18:33:00|208395.5|208305.5|208395.9|208305.9|208397.3|208307.3|208395.2|208305.2|5
1737052390000|2025-01-16 18:33:10|208393.7|208303.7|208395.9|208305.9|208398.9|208308.9|208393.7|208303.7|19
1737052400000|2025-01-16 18:33:20|208395.6|208305.6|208395|208305|208397|208307|208394.6|208304.6|6
1737052410000|2025-01-16 18:33:30|208395.3|208305.3|208394.8|208304.8|208396.1|208306.1|208392.3|208302.3|14
1737052420000|2025-01-16 18:33:40|208394.6|208304.6|208341.6|208251.6|208394.6|208304.6|208338.4|208248.4|8
1737052430000|2025-01-16 18:33:50|208342|208252|208343.7|208253.7|208344.2|208254.2|208342|208252|13
1737052440000|2025-01-16 18:34:00|208343.6|208253.6|208343.1|208253.1|208343.8|208253.8|208343.1|208253.1|12
1737052450000|2025-01-16 18:34:10|208343|208253|208350.3|208260.3|208350.3|208260.3|208341.4|208251.4|12
1737052460000|2025-01-16 18:34:20|208350.5|208260.5|208350.2|208260.2|208350.9|208260.9|208350.2|208260.2|7
1737052470000|2025-01-16 18:34:30|208350.4|208260.4|208350.7|208260.7|208350.7|208260.7|208350|208260|9
1737052480000|2025-01-16 18:34:40|208350.3|208260.3|208349.3|208259.3|208350.9|208260.9|208349.3|208259.3|7
1737052490000|2025-01-16 18:34:50|208348.3|208258.3|208335|208245|208348.3|208258.3|208335|208245|6
1737052500000|2025-01-16 18:35:00|208332.2|208242.2|208312.6|208222.6|208332.2|208252|208302|208222|6
1737052510000|2025-01-16 18:35:10|208307.5|208217.5|208283.9|208233.9|208307.5|208233.9|208283.9|208213.1|10
1737052520000|2025-01-16 18:35:20|208282.4|208232.4|208281.3|208231.3|208284.1|208234.1|208281.2|208231.2|15
1737052530000|2025-01-16 18:35:30|208282.6|208232.6|208310.8|208220.8|208313.6|208263.6|208278.3|208218.7|20
1737052540000|2025-01-16 18:35:40|208309.8|208219.8|208285.8|208235.8|208309.8|208236|208285.8|208205.6|8
1737052550000|2025-01-16 18:35:50|208286|208236|208309.1|208259.1|208313.4|208263.4|208286|208236|10
1737052560000|2025-01-16 18:36:00|208306.9|208256.9|208310|208260|208313.8|208263.8|208306.3|208256.3|14
1737052570000|2025-01-16 18:36:10|208308.8|208258.8|208295.7|208245.7|208308.8|208258.8|208295.7|208245.7|2
1737052580000|2025-01-16 18:36:20|208296.6|208246.6|208314.2|208224.2|208315.4|208246.6|208295.7|208224.2|4
1737052590000|2025-01-16 18:36:30|208313.4|208223.4|208294.1|208204.1|208314.2|208224.2|208294.1|208204.1|12
1737052600000|2025-01-16 18:36:40|208293.3|208203.3|208279.4|208189.4|208293.3|208203.3|208240.3|208183.7|21
1737052610000|2025-01-16 18:36:50|208278.4|208188.4|208298.4|208208.4|208308.3|208218.3|208278.4|208188.4|20
1737052620000|2025-01-16 18:37:00|208301.7|208211.7|208292|208202|208301.9|208211.9|208292|208202|6
1737052650000|2025-01-16 18:37:30|208298.2|208208.2|208328|208238|208349.4|208259.4|208298.2|208208.2|13
1737052660000|2025-01-16 18:37:40|208326.7|208236.7|208327.9|208237.9|208327.9|208237.9|208326.7|208236.7|2
1737052670000|2025-01-16 18:37:50|208326.9|208236.9|208317.4|208227.4|208326.9|208236.9|208317.4|208227.4|9
1737052680000|2025-01-16 18:38:00|208317.8|208227.8|208310|208220|208317.8|208227.8|208307.3|208217.3|9
1737052690000|2025-01-16 18:38:10|208307.6|208217.6|208307.8|208217.8|208312.3|208222.3|208306.2|208216.2|18
1737052700000|2025-01-16 18:38:20|208307.1|208217.1|208305.3|208215.3|208307.8|208217.8|208302.6|208212.6|13
1737052710000|2025-01-16 18:38:30|208304.2|208214.2|208290.4|208200.4|208305.3|208215.3|208289.7|208199.7|9
1737052720000|2025-01-16 18:38:40|208293.1|208203.1|208290.5|208200.5|208293.1|208203.1|208290.5|208200.5|2
1737052730000|2025-01-16 18:38:50|208293.6|208203.6|208297.3|208207.3|208299.2|208209.2|208293.6|208203.6|6
1737052740000|2025-01-16 18:39:00|208298.2|208208.2|208296.9|208206.9|208300.1|208210.1|208296.9|208206.9|6
1737052760000|2025-01-16 18:39:20|208297.1|208207.1|208282.8|208192.8|208297.1|208207.1|208282.8|208192.8|4
1737052770000|2025-01-16 18:39:30|208281.6|208191.6|208280.8|208190.8|208281.6|208191.6|208280.8|208190.8|2
1737052780000|2025-01-16 18:39:40|208278.8|208188.8|208275.9|208185.9|208278.8|208188.8|208275.8|208185.8|9
1737052800000|2025-01-16 18:40:00|208273.9|208183.9|208275.3|208185.3|208275.3|208185.3|208273.9|208183.9|2
1737052810000|2025-01-16 18:40:10|208272.9|208182.9|208239.2|208149.2|208272.9|208182.9|208233.5|208143.5|23
1737052820000|2025-01-16 18:40:20|208239.6|208149.6|208232.8|208142.8|208239.6|208149.6|208232|208142|8
1737052830000|2025-01-16 18:40:30|208234.3|208144.3|208241.5|208151.5|208243|208153|208232.2|208142.2|12
1737052840000|2025-01-16 18:40:40|208241.1|208151.1|208236.1|208146.1|208241.1|208151.1|208230|208140|22
1737052850000|2025-01-16 18:40:50|208236.9|208146.9|208236.9|208146.9|208238.1|208148.1|208236.9|208146.9|4
1737052860000|2025-01-16 18:41:00|208235.2|208145.2|208229.3|208139.3|208238.6|208148.6|208228.4|208138.4|22
1737052870000|2025-01-16 18:41:10|208230.3|208140.3|208277|208187|208278.5|208188.5|208230.3|208140.3|10
1737052880000|2025-01-16 18:41:20|208277.9|208187.9|208264.8|208174.8|208277.9|208187.9|208264.8|208174.8|10
1737052900000|2025-01-16 18:41:40|208271.8|208181.8|208268.3|208178.3|208271.8|208181.8|208267.1|208177.1|5
1737052910000|2025-01-16 18:41:50|208268.5|208178.5|208274.8|208184.8|208274.8|208184.8|208268.5|208178.5|7
1737052920000|2025-01-16 18:42:00|208275.5|208185.5|208340.8|208250.8|208346.3|208256.3|208275.5|208185.5|9
1737052930000|2025-01-16 18:42:10|208337.9|208247.9|208372.6|208282.6|208377.2|208287.2|208326.6|208236.6|22
1737052940000|2025-01-16 18:42:20|208372.3|208282.3|208377.7|208287.7|208381.4|208291.4|208370.1|208280.1|18
1737052950000|2025-01-16 18:42:30|208377.2|208287.2|208377.5|208287.5|208378.2|208288.2|208377.1|208287.1|10
1737052960000|2025-01-16 18:42:40|208378.9|208288.9|208394.2|208304.2|208394.2|208304.2|208366.5|208276.5|16
1737052970000|2025-01-16 18:42:50|208393.5|208303.5|208394.9|208304.9|208396.5|208306.5|208390.2|208300.2|20
1737052980000|2025-01-16 18:43:00|208395.1|208305.1|208395.2|208305.2|208395.2|208305.2|208390.7|208300.7|11
1737052990000|2025-01-16 18:43:10|208394.2|208304.2|208396|208306|208397.8|208307.8|208393.3|208303.3|13
1737053000000|2025-01-16 18:43:20|208395.3|208305.3|208400.7|208310.7|208401.7|208311.7|208394.8|208304.8|9
1737053010000|2025-01-16 18:43:30|208398.1|208308.1|208397.5|208307.5|208404.4|208314.4|208397|208307|18
1737053020000|2025-01-16 18:43:40|208397|208307|208399.1|208309.1|208400.2|208310.2|208397|208307|18
1737053030000|2025-01-16 18:43:50|208400.8|208310.8|208404.2|208314.2|208404.2|208314.2|208400.3|208310.3|14
1737053040000|2025-01-16 18:44:00|208388.3|208298.3|208395.7|208305.7|208403.1|208313.1|208388.2|208298.2|29
1737053050000|2025-01-16 18:44:10|208388.5|208298.5|208374.9|208284.9|208388.5|208298.5|208373.4|208283.4|11
1737053060000|2025-01-16 18:44:20|208374.1|208284.1|208376.2|208286.2|208377.4|208287.4|208368.9|208278.9|18
1737053070000|2025-01-16 18:44:30|208377|208287|208366.9|208276.9|208377|208287|208366.9|208276.9|11
1737053080000|2025-01-16 18:44:40|208366.2|208276.2|208366.5|208276.5|208366.5|208276.5|208366.2|208276.2|2
1737053090000|2025-01-16 18:44:50|208366.4|208276.4|208365.9|208275.9|208366.4|208276.4|208365.9|208275.9|4
1737053100000|2025-01-16 18:45:00|208369.9|208279.9|208373.6|208283.6|208375.1|208285.1|208369.9|208279.9|13
1737053110000|2025-01-16 18:45:10|208371.9|208281.9|208367.3|208277.3|208374.1|208284.1|208363.7|208273.7|14
1737053120000|2025-01-16 18:45:20|208368.4|208278.4|208370.8|208280.8|208372.8|208282.8|208368.4|208278.4|5
1737053130000|2025-01-16 18:45:30|208370.6|208280.6|208379.7|208289.7|208382|208292|208370.6|208280.6|5
1737053140000|2025-01-16 18:45:40|208380|208290|208391|208301|208393|208303|208380|208290|19
1737053150000|2025-01-16 18:45:50|208392.9|208302.9|208398.8|208308.8|208399|208309|208392.4|208302.4|21
1737053160000|2025-01-16 18:46:00|208399|208309|208401.1|208311.1|208401.5|208311.5|208398.8|208308.8|12
1737053170000|2025-01-16 18:46:10|208399.7|208309.7|208398.2|208308.2|208399.7|208309.7|208398.2|208308.2|2
1737053180000|2025-01-16 18:46:20|208397.9|208307.9|208397.2|208307.2|208397.9|208307.9|208397.1|208307.1|5
1737053190000|2025-01-16 18:46:30|208393.1|208303.1|208395.4|208305.4|208395.8|208322.9|208372.9|208299.7|18
1737053200000|2025-01-16 18:46:40|208395.6|208305.6|208395.8|208305.8|208395.9|208305.9|208395.2|208305.2|12
1737053210000|2025-01-16 18:46:50|208395.7|208305.7|208396.4|208306.4|208397|208307|208395.6|208305.6|16
1737053220000|2025-01-16 18:47:00|208396.5|208306.5|208344.3|208294.3|208396.5|208306.5|208343|208289.6|26
1737053230000|2025-01-16 18:47:10|208345.5|208295.5|208319.2|208269.2|208379.4|208311.9|208319.2|208269.2|19
1737053240000|2025-01-16 18:47:20|208319.5|208269.5|208260.9|208210.9|208320.7|208270.7|208259.7|208209.7|33
1737053250000|2025-01-16 18:47:30|208295.8|208245.8|208340.9|208250.9|208351.6|208261.6|208295.8|208226.5|31
1737053260000|2025-01-16 18:47:40|208348.1|208258.1|208355.8|208265.8|208357.2|208267.2|208343.6|208253.6|23
1737053270000|2025-01-16 18:47:50|208356.1|208266.1|208363|208273|208394.9|208304.9|208356.1|208266.1|26
1737053280000|2025-01-16 18:48:00|208362.5|208272.5|208362.7|208272.7|208362.7|208272.7|208357.3|208267.3|19
1737053290000|2025-01-16 18:48:10|208362|208272|208363.3|208273.3|208378|208288|208359.4|208269.4|29
1737053300000|2025-01-16 18:48:20|208360.4|208270.4|208361.5|208271.5|208363.4|208273.4|208360.4|208270.4|10
1737053310000|2025-01-16 18:48:30|208363.5|208273.5|208362.6|208272.6|208363.5|208273.5|208360.7|208270.7|8
1737053320000|2025-01-16 18:48:40|208378.7|208288.7|208402|208312|208403.6|208313.6|208378.7|208288.7|24
1737053330000|2025-01-16 18:48:50|208400.2|208310.2|208410.6|208320.6|208411|208321|208400.2|208310.2|15
1737053340000|2025-01-16 18:49:00|208411|208321|208408.3|208318.3|208411|208321|208408.3|208318.3|4
1737053350000|2025-01-16 18:49:10|208397|208307|208397.5|208307.5|208398|208308|208396.2|208306.2|9
1737053360000|2025-01-16 18:49:20|208399.8|208309.8|208423|208333|208424.3|208334.3|208399.8|208309.8|13
1737053370000|2025-01-16 18:49:30|208423.1|208333.1|208429.8|208339.8|208429.8|208339.8|208423|208333|6
1737053380000|2025-01-16 18:49:40|208427.9|208337.9|208411.1|208321.1|208427.9|208337.9|208406.8|208316.8|11
1737053390000|2025-01-16 18:49:50|208411.5|208321.5|208390.1|208300.1|208411.9|208321.9|208390.1|208300.1|13
1737053400000|2025-01-16 18:50:00|208389.3|208299.3|208359.5|208269.5|208389.5|208318|208359.5|208269.5|19
1737053410000|2025-01-16 18:50:10|208358.5|208268.5|208318.8|208228.8|208358.5|208268.5|208317.8|208227.8|15
1737053420000|2025-01-16 18:50:20|208318.1|208228.1|208282.5|208232.5|208318.1|208241.8|208276.4|208226.4|19
1737053430000|2025-01-16 18:50:30|208285.9|208235.9|208286.8|208236.8|208286.8|208236.8|208285.9|208235.9|5
1737053440000|2025-01-16 18:50:40|208288.4|208238.4|208295.5|208245.5|208300.9|208250.9|208288.4|208238.4|9
1737053450000|2025-01-16 18:50:50|208294.4|208244.4|208286.2|208236.2|208294.4|208244.4|208286.2|208236.2|3
1737053460000|2025-01-16 18:51:00|208286|208236|208366.9|208276.9|208374.3|208284.3|208286|208236|17
1737053470000|2025-01-16 18:51:10|208364.3|208274.3|208371.1|208321.1|208372.3|208322.3|208353.9|208263.9|14
1737053480000|2025-01-16 18:51:20|208370.2|208320.2|208400.6|208310.6|208401.6|208321.4|208370.2|208308.7|10
1737053490000|2025-01-16 18:51:30|208402.8|208312.8|208357.8|208267.8|208405.2|208315.2|208357.8|208267.8|7
1737053500000|2025-01-16 18:51:40|208357|208267|208317.7|208267.7|208357|208274.4|208317.7|208262.6|15
1737053510000|2025-01-16 18:51:50|208318.6|208268.6|208319.7|208269.7|208322.6|208272.6|208318.6|208268.6|6
1737053520000|2025-01-16 18:52:00|208319.5|208269.5|208291.3|208241.3|208319.5|208269.5|208290.4|208240.4|20
1737053530000|2025-01-16 18:52:10|208290.4|208240.4|208302.8|208252.8|208308.4|208258.4|208287.6|208237.6|10
1737053540000|2025-01-16 18:52:20|208303.6|208253.6|208290.8|208240.8|208303.6|208253.6|208288.3|208238.3|14
1737053550000|2025-01-16 18:52:30|208290.6|208240.6|208291.1|208241.1|208328.3|208275.2|208290.6|208230.3|19
1737053560000|2025-01-16 18:52:40|208290.3|208240.3|208286.1|208236.1|208290.3|208240.3|208285|208235|16
1737053570000|2025-01-16 18:52:50|208284.3|208234.3|208287.4|208197.4|208287.4|208234.7|208266|208197.1|20
1737053580000|2025-01-16 18:53:00|208288|208198|208340.9|208290.9|208340.9|208290.9|208284.8|208194.8|30
1737053590000|2025-01-16 18:53:10|208339.5|208289.5|208376.9|208286.9|208376.9|208301|208339.5|208279.2|14
1737053600000|2025-01-16 18:53:20|208373.4|208283.4|208373.1|208283.1|208376.2|208286.2|208372.9|208282.9|15
1737053610000|2025-01-16 18:53:30|208373.2|208283.2|208373.6|208283.6|208373.8|208283.8|208373.2|208283.2|5
1737053620000|2025-01-16 18:53:40|208374|208284|208371.6|208281.6|208388.1|208298.1|208371.6|208281.6|15
1737053630000|2025-01-16 18:53:50|208370.2|208280.2|208369.7|208279.7|208379.8|208289.8|208369.7|208279.7|8
1737053640000|2025-01-16 18:54:00|208368.3|208278.3|208328.1|208238.1|208372.8|208282.8|208328.1|208238.1|12
1737053650000|2025-01-16 18:54:10|208332.2|208242.2|208330.7|208240.7|208333.8|208243.8|208328.6|208238.6|6
1737053660000|2025-01-16 18:54:20|208335.8|208245.8|208318.6|208228.6|208343.5|208281|208318.6|208228.6|14
1737053670000|2025-01-16 18:54:30|208313.2|208223.2|208286.2|208196.2|208313.3|208223.3|208285.5|208195.5|16
1737053680000|2025-01-16 18:54:40|208288|208198|208293.2|208203.2|208302.2|208212.2|208288|208198|7
1737053690000|2025-01-16 18:54:50|208293.8|208203.8|208294.1|208204.1|208297.7|208207.7|208292.9|208202.9|6
1737053700000|2025-01-16 18:55:00|208294|208204|208295.3|208205.3|208297.8|208207.8|208294|208204|13
1737053710000|2025-01-16 18:55:10|208295.9|208205.9|208300|208210|208307.4|208217.4|208295.9|208205.9|10
1737053720000|2025-01-16 18:55:20|208299|208209|208310.2|208220.2|208318.7|208228.7|208299|208209|11
1737053730000|2025-01-16 18:55:30|208300.5|208210.5|208297.1|208207.1|208301.3|208211.3|208291.9|208201.9|14
1737053740000|2025-01-16 18:55:40|208299.5|208209.5|208299.5|208209.5|208299.5|208209.5|208299.5|208209.5|1
1737053750000|2025-01-16 18:55:50|208297.7|208207.7|208278.1|208188.1|208297.7|208207.7|208272.4|208182.4|10
1737053760000|2025-01-16 18:56:00|208277.7|208187.7|208275.6|208185.6|208278.1|208188.1|208272.4|208182.4|18
1737053770000|2025-01-16 18:56:10|208277.5|208187.5|208298|208208|208301.1|208211.1|208275.1|208185.1|17
1737053780000|2025-01-16 18:56:20|208302.4|208212.4|208301.6|208211.6|208304.7|208214.7|208300|208210|5
1737053790000|2025-01-16 18:56:30|208304.4|208214.4|208315.3|208225.3|208315.3|208225.3|208301.4|208211.4|9
1737053800000|2025-01-16 18:56:40|208342.5|208252.5|208365.9|208275.9|208365.9|208275.9|208336.8|208246.8|13
1737053810000|2025-01-16 18:56:50|208366.5|208276.5|208365.5|208275.5|208366.5|208276.5|208364.1|208274.1|16
1737053820000|2025-01-16 18:57:00|208366.1|208276.1|208359.4|208269.4|208366.1|208276.1|208355.3|208265.3|13
1737053830000|2025-01-16 18:57:10|208358.3|208268.3|208362.9|208272.9|208364.5|208274.5|208358.3|208268.3|15
1737053840000|2025-01-16 18:57:20|208362.1|208272.1|208365.3|208315.3|208381.1|208315.3|208360.3|208272.1|11
1737053850000|2025-01-16 18:57:30|208406.8|208316.8|208343.2|208253.2|208406.8|208316.8|208343.2|208253.2|13
1737053860000|2025-01-16 18:57:40|208342.8|208252.8|208312|208222|208342.8|208252.8|208311.8|208221.8|9
1737053870000|2025-01-16 18:57:50|208312.2|208222.2|208312.8|208222.8|208313.5|208223.5|208312.2|208222.2|5
1737053880000|2025-01-16 18:58:00|208312.6|208222.6|208271|208181|208312.6|208222.6|208261.5|208171.5|23
1737053890000|2025-01-16 18:58:10|208270.6|208180.6|208270.3|208180.3|208298.3|208208.3|208266.4|208176.4|27
1737053900000|2025-01-16 18:58:20|208268.6|208178.6|208269.7|208179.7|208275.2|208185.2|208266|208176|18
1737053910000|2025-01-16 18:58:30|208268.9|208178.9|208262.4|208172.4|208274.8|208184.8|208261.1|208171.1|18
1737053920000|2025-01-16 18:58:40|208261.4|208171.4|208266.2|208176.2|208266.4|208176.4|208261.4|208171.4|13
1737053930000|2025-01-16 18:58:50|208264.8|208174.8|208239.5|208149.5|208265|208175|208239.3|208149.3|13
1737053940000|2025-01-16 18:59:00|208237.9|208147.9|208259.2|208169.2|208262.7|208172.7|208237.8|208147.8|16
1737053950000|2025-01-16 18:59:10|208260.2|208170.2|208256.4|208166.4|208260.8|208170.8|208256.4|208166.4|12
1737053960000|2025-01-16 18:59:20|208257.4|208167.4|208251.6|208161.6|208261|208171|208251.6|208161.6|17
1737053970000|2025-01-16 18:59:30|208253|208163|208260.4|208170.4|208261.2|208171.2|208253|208163|8
1737053980000|2025-01-16 18:59:40|208259.4|208169.4|208272.1|208182.1|208288.8|208198.8|208257.3|208167.3|15
1737053990000|2025-01-16 18:59:50|208272.3|208182.3|208315.8|208225.8|208321|208231|208272.3|208182.3|13
1737054000000|2025-01-16 19:00:00|208319.2|208229.2|208318.7|208228.7|208320.5|208230.5|208316.2|208226.2|10
1737054010000|2025-01-16 19:00:10|208323.8|208233.8|208347.7|208257.7|208352.1|208262.1|208323.8|208233.8|11
1737054020000|2025-01-16 19:00:20|208347.9|208257.9|208355|208265|208366.4|208276.4|208346.2|208256.2|10
1737054030000|2025-01-16 19:00:30|208366.7|208276.7|208374.9|208284.9|208382.6|208292.6|208364.6|208274.6|14
1737054040000|2025-01-16 19:00:40|208375.3|208285.3|208375.3|208285.3|208375.8|208285.8|208374.3|208284.3|13
1737054050000|2025-01-16 19:00:50|208374.3|208284.3|208370.9|208280.9|208377.4|208287.4|208368.1|208278.1|15
1737054060000|2025-01-16 19:01:00|208369.3|208279.3|208352.7|208262.7|208371.9|208281.9|208351.7|208261.7|11
1737054070000|2025-01-16 19:01:10|208352.3|208262.3|208367.5|208277.5|208370.7|208280.7|208350.1|208260.1|15
1737054080000|2025-01-16 19:01:20|208368|208278|208417.4|208327.4|208420.8|208330.8|208368|208278|22
1737054090000|2025-01-16 19:01:30|208417.2|208327.2|208393.2|208303.2|208417.9|208327.9|208390.9|208300.9|19
1737054100000|2025-01-16 19:01:40|208392.1|208302.1|208391.8|208301.8|208395.4|208305.4|208388.6|208298.6|27
1737054110000|2025-01-16 19:01:50|208389.8|208299.8|208406|208316|208415.1|208325.1|208388.3|208298.3|17
1737054120000|2025-01-16 19:02:00|208406.3|208316.3|208401.2|208311.2|208407.1|208317.1|208399.9|208309.9|11
1737054130000|2025-01-16 19:02:10|208399.4|208309.4|208402.3|208312.3|208407.4|208317.4|208399.4|208309.4|19
1737054140000|2025-01-16 19:02:20|208400.9|208310.9|208406|208316|208406|208316|208400.7|208310.7|12
1737054150000|2025-01-16 19:02:30|208405.5|208315.5|208406.9|208316.9|208407.7|208317.7|208403.1|208313.1|21
1737054160000|2025-01-16 19:02:40|208406.3|208316.3|208399.9|208309.9|208425|208335|208399.9|208309.9|16
1737054170000|2025-01-16 19:02:50|208400.6|208310.6|208397|208307|208401.7|208311.7|208390.9|208300.9|28
1737054180000|2025-01-16 19:03:00|208397.1|208307.1|208354.5|208264.5|208397.6|208307.6|208353|208263|20
1737054190000|2025-01-16 19:03:10|208353.7|208263.7|208353.9|208263.9|208357|208267|208353.3|208263.3|18
1737054200000|2025-01-16 19:03:20|208351.7|208261.7|208349.6|208259.6|208355.5|208265.5|208347.3|208257.3|16
1737054210000|2025-01-16 19:03:30|208351.6|208261.6|208355.7|208265.7|208355.8|208265.8|208351.6|208261.6|7
1737054220000|2025-01-16 19:03:40|208355.2|208265.2|208360.7|208270.7|208360.9|208270.9|208355.2|208265.2|20
1737054230000|2025-01-16 19:03:50|208360.9|208270.9|208395.4|208305.4|208395.4|208305.4|208360.2|208270.2|15
1737054240000|2025-01-16 19:04:00|208396|208306|208392.4|208302.4|208396|208306|208391.7|208301.7|18
1737054250000|2025-01-16 19:04:10|208394.4|208304.4|208399.3|208309.3|208400|208310|208394.4|208304.4|12
1737054260000|2025-01-16 19:04:20|208400|208310|208395.8|208305.8|208400|208310|208395.8|208305.8|17
1737054270000|2025-01-16 19:04:30|208394.8|208304.8|208395.3|208305.3|208398|208308|208394.4|208304.4|9
1737054280000|2025-01-16 19:04:40|208395.7|208305.7|208393.1|208303.1|208395.7|208305.7|208391.5|208301.5|7
1737054290000|2025-01-16 19:04:50|208393.7|208303.7|208395.4|208305.4|208395.4|208305.4|208393.7|208303.7|6
1737054300000|2025-01-16 19:05:00|208396.8|208306.8|208385.6|208295.6|208397|208307|208379.3|208289.3|10
1737054310000|2025-01-16 19:05:10|208387|208297|208392.6|208302.6|208394.5|208304.5|208387|208297|7
1737054320000|2025-01-16 19:05:20|208393.2|208303.2|208389.5|208299.5|208394|208304|208389.5|208299.5|3
1737054330000|2025-01-16 19:05:30|208394.3|208304.3|208393.3|208303.3|208394.4|208304.4|208392.6|208302.6|4
1737054340000|2025-01-16 19:05:40|208393.2|208303.2|208392.6|208302.6|208409.8|208319.8|208391.4|208301.4|10
1737054350000|2025-01-16 19:05:50|208392.4|208302.4|208324.9|208234.9|208392.4|208302.4|208308.8|208218.8|30
1737054360000|2025-01-16 19:06:00|208326.8|208236.8|208314.9|208224.9|208338.6|208248.6|208311.8|208221.8|31
1737054370000|2025-01-16 19:06:10|208313.6|208223.6|208311.1|208221.1|208313.6|208223.6|208309.3|208219.3|20
1737054380000|2025-01-16 19:06:20|208310.9|208220.9|208312.5|208222.5|208315.7|208225.7|208283.7|208193.7|12
1737054390000|2025-01-16 19:06:30|208312.9|208222.9|208313.9|208223.9|208314.8|208224.8|208312.4|208222.4|11
1737054400000|2025-01-16 19:06:40|208311.6|208221.6|208312.3|208222.3|208315.2|208225.2|208306.7|208216.7|18
1737054410000|2025-01-16 19:06:50|208312.2|208222.2|208269.7|208179.7|208312.3|208222.3|208267.8|208177.8|21
1737054420000|2025-01-16 19:07:00|208268|208178|208265.9|208175.9|208268.3|208178.3|208265.9|208175.9|11
1737054430000|2025-01-16 19:07:10|208267.6|208177.6|208305.5|208215.5|208305.5|208215.5|208253.2|208163.2|16
1737054440000|2025-01-16 19:07:20|208310|208220|208346.8|208256.8|208348.5|208258.5|208308.3|208218.3|20
1737054450000|2025-01-16 19:07:30|208351.6|208261.6|208352.2|208262.2|208367.5|208277.5|208348.4|208258.4|27
1737054460000|2025-01-16 19:07:40|208352.3|208262.3|208350.5|208260.5|208353.4|208263.4|208320.4|208230.4|27
1737054470000|2025-01-16 19:07:50|208349.9|208259.9|208303.9|208213.9|208352.2|208262.2|208297.7|208207.7|19
1737054480000|2025-01-16 19:08:00|208304.1|208214.1|208301.9|208211.9|208308.4|208218.4|208299.5|208209.5|13
1737054490000|2025-01-16 19:08:10|208302.3|208212.3|208312.7|208222.7|208313.1|208223.1|208302.3|208212.3|14
1737054500000|2025-01-16 19:08:20|208312.9|208222.9|208312.7|208222.7|208312.9|208222.9|208312.7|208222.7|2
1737054510000|2025-01-16 19:08:30|208312.5|208222.5|208322.2|208232.2|208326.6|208236.6|208312.5|208222.5|17
1737054520000|2025-01-16 19:08:40|208326.7|208236.7|208330|208240|208331.8|208241.8|208326.7|208236.7|9
1737054530000|2025-01-16 19:08:50|208334.8|208244.8|208353.4|208263.4|208354.6|208264.6|208334.8|208244.8|21
1737054540000|2025-01-16 19:09:00|208352.1|208262.1|208351|208261|208355.8|208265.8|208351|208261|23
1737054550000|2025-01-16 19:09:10|208351.9|208261.9|208330.7|208240.7|208353.6|208263.6|208324.7|208234.7|19
1737054560000|2025-01-16 19:09:20|208330.4|208240.4|208336.6|208246.6|208341|208251|208327.6|208237.6|22
1737054570000|2025-01-16 19:09:30|208336.3|208246.3|208336|208246|208336.3|208246.3|208336|208246|3
1737054580000|2025-01-16 19:09:40|208336.1|208246.1|208337.8|208247.8|208338.8|208248.8|208336.1|208246.1|9
1737054590000|2025-01-16 19:09:50|208337.9|208247.9|208337.9|208247.9|208338.6|208248.6|208337.9|208247.9|6
1737054600000|2025-01-16 19:10:00|208338|208248|208309.7|208219.7|208339.3|208249.3|208308.7|208218.7|17
1737054610000|2025-01-16 19:10:10|208308.9|208218.9|208331.5|208241.5|208354|208264|208308.9|208218.9|21
1737054620000|2025-01-16 19:10:20|208331.8|208241.8|208336.8|208246.8|208336.8|208246.8|208331.8|208241.8|15
1737054630000|2025-01-16 19:10:30|208335.5|208245.5|208353.5|208263.5|208353.9|208263.9|208335.5|208245.5|9
1737054640000|2025-01-16 19:10:40|208353.7|208263.7|208356.2|208266.2|208356.4|208266.4|208353.7|208263.7|9
1737054660000|2025-01-16 19:11:00|208358.9|208268.9|208389.1|208299.1|208389.4|208299.4|208357.5|208267.5|11
1737054670000|2025-01-16 19:11:10|208389.5|208299.5|208375.6|208285.6|208395|208305|208375.6|208285.6|15
1737054680000|2025-01-16 19:11:20|208378.3|208288.3|208375.2|208285.2|208378.3|208288.3|208372.5|208282.5|6
1737054690000|2025-01-16 19:11:30|208374.8|208284.8|208372.4|208282.4|208375.8|208285.8|208372.4|208282.4|10
1737054700000|2025-01-16 19:11:40|208372.2|208282.2|208372.5|208282.5|208372.7|208282.7|208372.1|208282.1|7
1737054710000|2025-01-16 19:11:50|208372.6|208282.6|208372.4|208282.4|208373|208283|208372.2|208282.2|6
1737054720000|2025-01-16 19:12:00|208373|208283|208373.5|208283.5|208373.5|208283.5|208372.8|208282.8|10
1737054730000|2025-01-16 19:12:10|208372.2|208282.2|208372.3|208282.3|208373.4|208283.4|208371.1|208281.1|8
1737054740000|2025-01-16 19:12:20|208372.5|208282.5|208375.4|208285.4|208376.8|208286.8|208372.5|208282.5|6
1737054750000|2025-01-16 19:12:30|208375.5|208285.5|208375.5|208285.5|208375.5|208285.5|208375.5|208285.5|1
1737054760000|2025-01-16 19:12:40|208371.9|208281.9|208372.4|208282.4|208374.3|208284.3|208371.9|208281.9|6
1737054770000|2025-01-16 19:12:50|208371.7|208281.7|208319.2|208229.2|208371.7|208281.7|208319.2|208229.2|23
1737054780000|2025-01-16 19:13:00|208318.2|208228.2|208310.7|208220.7|208318.8|208228.8|208310.7|208220.7|20
1737054790000|2025-01-16 19:13:10|208310.4|208220.4|208311.1|208221.1|208311.1|208221.1|208310.4|208220.4|3
1737054800000|2025-01-16 19:13:20|208310.5|208220.5|208311.6|208221.6|208312.7|208222.7|208310.4|208220.4|21
1737054810000|2025-01-16 19:13:30|208311|208221|208320.9|208230.9|208322|208232|208310.1|208220.1|15
1737054840000|2025-01-16 19:14:00|208325.9|208235.9|208314|208224|208325.9|208235.9|208312.7|208222.7|10
1737054850000|2025-01-16 19:14:10|208314.8|208224.8|208315.1|208225.1|208316.6|208226.6|208313.8|208223.8|13
1737054860000|2025-01-16 19:14:20|208315.6|208225.6|208316.2|208226.2|208316.4|208226.4|208314.9|208224.9|19
1737054870000|2025-01-16 19:14:30|208316.4|208226.4|208319.3|208229.3|208322.1|208232.1|208315.2|208225.2|15
1737054880000|2025-01-16 19:14:40|208319.4|208229.4|208320.4|208230.4|208320.4|208230.4|208319.4|208229.4|3
1737054890000|2025-01-16 19:14:50|208323.6|208233.6|208323.2|208233.2|208323.6|208233.6|208321.8|208231.8|14
1737054900000|2025-01-16 19:15:00|208322.4|208232.4|208321|208231|208323.2|208233.2|208321|208231|7
1737054910000|2025-01-16 19:15:10|208321.4|208231.4|208321.4|208231.4|208321.4|208231.4|208321.4|208231.4|1
1737054930000|2025-01-16 19:15:30|208326|208236|208326.6|208236.6|208326.6|208236.6|208321.9|208231.9|6
1737054940000|2025-01-16 19:15:40|208324.2|208234.2|208325.2|208235.2|208326.4|208236.4|208322.2|208232.2|8
1737054950000|2025-01-16 19:15:50|208324.5|208234.5|208325.2|208235.2|208328.2|208238.2|208324.5|208234.5|14
1737054960000|2025-01-16 19:16:00|208324.5|208234.5|208352.5|208302.5|208357.6|208307.6|208324.5|208234.5|12
1737054970000|2025-01-16 19:16:10|208354.1|208304.1|208379.1|208289.1|208394.8|208304.8|208354.1|208277.1|15
1737054980000|2025-01-16 19:16:20|208379.7|208289.7|208364.4|208274.4|208379.7|208289.7|208364.4|208274.4|13
1737054990000|2025-01-16 19:16:30|208362.9|208272.9|208363.1|208273.1|208363.9|208273.9|208361.7|208271.7|7
1737055000000|2025-01-16 19:16:40|208361.9|208271.9|208368.1|208278.1|208372.4|208282.4|208361.7|208271.7|17
1737055010000|2025-01-16 19:16:50|208368.3|208278.3|208363.5|208273.5|208368.5|208278.5|208362.2|208272.2|6
1737055020000|2025-01-16 19:17:00|208361.9|208271.9|208294.6|208204.6|208361.9|208271.9|208294.2|208204.2|21
1737055030000|2025-01-16 19:17:10|208297.1|208207.1|208335.8|208245.8|208339.3|208249.3|208297.1|208207.1|14
1737055040000|2025-01-16 19:17:20|208334.3|208244.3|208335.5|208245.5|208335.5|208245.5|208334.3|208244.3|5
1737055050000|2025-01-16 19:17:30|208336.8|208246.8|208335.4|208245.4|208336.8|208246.8|208334.8|208244.8|5
1737055060000|2025-01-16 19:17:40|208335.6|208245.6|208335.6|208245.6|208335.6|208245.6|208335.6|208245.6|1
1737055070000|2025-01-16 19:17:50|208341.1|208251.1|208317.6|208267.6|208342.6|208269.3|208317.1|208249.6|12
1737055080000|2025-01-16 19:18:00|208316.5|208266.5|208283.9|208193.9|208316.5|208266.5|208283.5|208193.5|26
1737055090000|2025-01-16 19:18:10|208283.5|208193.5|208283.4|208193.4|208285.4|208195.4|208283.4|208193.4|14
1737055100000|2025-01-16 19:18:20|208282.4|208192.4|208282.8|208192.8|208287.8|208197.8|208281.5|208191.5|11
1737055110000|2025-01-16 19:18:30|208283.2|208193.2|208283.6|208193.6|208283.6|208193.6|208282.8|208192.8|4
1737055130000|2025-01-16 19:18:50|208282.9|208192.9|208281.9|208191.9|208282.9|208192.9|208281.2|208191.2|4
1737055140000|2025-01-16 19:19:00|208281|208191|208278.6|208188.6|208281|208191|208278.6|208188.6|2
1737055150000|2025-01-16 19:19:10|208278|208188|208229.3|208139.3|208278|208188|208229.3|208139.3|4
1737055160000|2025-01-16 19:19:20|208249.5|208159.5|208231.2|208141.2|208253.6|208163.6|208231.2|208141.2|14
1737055170000|2025-01-16 19:19:30|208228.5|208138.5|208253.9|208163.9|208259.6|208169.6|208228.5|208138.5|13
1737055180000|2025-01-16 19:19:40|208254.7|208164.7|208309.4|208219.4|208309.4|208219.4|208253.9|208163.9|20
1737055190000|2025-01-16 19:19:50|208330.5|208240.5|208322.9|208232.9|208337.8|208247.8|208322.7|208232.7|14
1737055200000|2025-01-16 19:20:00|208321.9|208231.9|208324.7|208234.7|208324.7|208234.7|208318.6|208228.6|9
1737055210000|2025-01-16 19:20:10|208321.6|208231.6|208316.8|208226.8|208331.2|208241.2|208314.9|208224.9|16
1737055220000|2025-01-16 19:20:20|208317|208227|208316.8|208226.8|208317.6|208227.6|208316.8|208226.8|3
1737055230000|2025-01-16 19:20:30|208315.2|208225.2|208281.8|208191.8|208315.2|208225.2|208281.8|208191.8|17
1737055240000|2025-01-16 19:20:40|208282.3|208192.3|208282.9|208192.9|208283.4|208193.4|208279.9|208189.9|12
1737055250000|2025-01-16 19:20:50|208281.6|208191.6|208295.2|208205.2|208297|208207|208279|208189|23
1737055260000|2025-01-16 19:21:00|208295.3|208205.3|208290.7|208200.7|208295.8|208205.8|208289.9|208199.9|21
1737055270000|2025-01-16 19:21:10|208290.2|208200.2|208311.6|208221.6|208314.8|208224.8|208290.2|208200.2|14
1737055280000|2025-01-16 19:21:20|208311.4|208221.4|208317.3|208227.3|208317.4|208227.4|208311.4|208221.4|9
1737055290000|2025-01-16 19:21:30|208314.1|208224.1|208320|208230|208321.2|208231.2|208313.1|208223.1|10
1737055300000|2025-01-16 19:21:40|208323.8|208233.8|208320.6|208230.6|208323.8|208233.8|208320.6|208230.6|3
1737055310000|2025-01-16 19:21:50|208320.8|208230.8|208321.6|208231.6|208322|208232|208320.8|208230.8|3
1737055320000|2025-01-16 19:22:00|208319.8|208229.8|208313.2|208223.2|208319.8|208229.8|208313|208223|5
1737055330000|2025-01-16 19:22:10|208313|208223|208311.6|208221.6|208313.2|208223.2|208310.6|208220.6|14
1737055340000|2025-01-16 19:22:20|208312.2|208222.2|208298.8|208208.8|208313.6|208223.6|208292.1|208202.1|11
1737055350000|2025-01-16 19:22:30|208300|208210|208314.4|208224.4|208314.4|208224.4|208300|208210|7
1737055360000|2025-01-16 19:22:40|208315|208225|208303.2|208213.2|208316.8|208226.8|208303.2|208213.2|6
1737055370000|2025-01-16 19:22:50|208305.2|208215.2|208299.4|208209.4|208305.2|208215.2|208299.4|208209.4|13
1737055380000|2025-01-16 19:23:00|208299.2|208209.2|208298.9|208208.9|208301|208211|208298.9|208208.9|5
1737055390000|2025-01-16 19:23:10|208300.1|208210.1|208300|208210|208302.4|208212.4|208299|208209|11
1737055400000|2025-01-16 19:23:20|208301.9|208211.9|208324|208234|208324|208234|208301.9|208211.9|20
1737055410000|2025-01-16 19:23:30|208323.8|208233.8|208326.4|208236.4|208328|208238|208323.8|208233.8|9
1737055420000|2025-01-16 19:23:40|208326.6|208236.6|208326.2|208236.2|208326.6|208236.6|208326.2|208236.2|3
1737055430000|2025-01-16 19:23:50|208324.8|208234.8|208310.7|208220.7|208324.8|208234.8|208308.5|208218.5|9
1737055440000|2025-01-16 19:24:00|208311.1|208221.1|208314.6|208224.6|208314.6|208224.6|208309.9|208219.9|15
1737055450000|2025-01-16 19:24:10|208315.8|208225.8|208313|208223|208315.8|208225.8|208311.5|208221.5|8
1737055460000|2025-01-16 19:24:20|208314.6|208224.6|208272.9|208222.9|208315.2|208234.7|208255.2|208205.2|13
1737055470000|2025-01-16 19:24:30|208269.6|208219.6|208271.7|208221.7|208272.4|208222.4|208269.6|208219.6|5
1737055480000|2025-01-16 19:24:40|208271.8|208221.8|208272.7|208222.7|208272.7|208222.7|208271.8|208221.8|2
1737055490000|2025-01-16 19:24:50|208271.1|208221.1|208293|208203|208295.3|208223.3|208271.1|208201.8|9
1737055500000|2025-01-16 19:25:00|208293.4|208203.4|208314.1|208224.1|208315.9|208225.9|208293|208203|14
1737055510000|2025-01-16 19:25:10|208314.3|208224.3|208316.7|208226.7|208316.9|208226.9|208310.8|208220.8|18
1737055520000|2025-01-16 19:25:20|208313.3|208223.3|208328.9|208238.9|208331.3|208241.3|208311.7|208221.7|19
1737055530000|2025-01-16 19:25:30|208355.6|208265.6|208364|208274|208364|208274|208352.6|208262.6|28
1737055540000|2025-01-16 19:25:40|208364.4|208274.4|208359.5|208269.5|208373.5|208283.5|208359.5|208269.5|12
1737055550000|2025-01-16 19:25:50|208352.7|208262.7|208327.5|208237.5|208357.2|208267.2|208326|208236|15
1737055560000|2025-01-16 19:26:00|208324.3|208234.3|208326.1|208236.1|208326.1|208236.1|208324.3|208234.3|2
1737055570000|2025-01-16 19:26:10|208327.7|208237.7|208340.9|208250.9|208340.9|208250.9|208327.7|208237.7|3
1737055580000|2025-01-16 19:26:20|208342.4|208252.4|208363.9|208273.9|208363.9|208273.9|208342.4|208252.4|9
1737055590000|2025-01-16 19:26:30|208364.2|208274.2|208364.2|208274.2|208364.6|208274.6|208364.2|208274.2|3
1737055600000|2025-01-16 19:26:40|208366.6|208276.6|208366.6|208276.6|208366.6|208276.6|208366.6|208276.6|1
1737055620000|2025-01-16 19:27:00|208367|208277|208403|208313|208406.3|208316.3|208367|208277|12
1737055630000|2025-01-16 19:27:10|208387.7|208297.7|208370.3|208280.3|208387.8|208297.8|208368.2|208278.2|11
1737055640000|2025-01-16 19:27:20|208370.2|208280.2|208372.8|208282.8|208372.8|208282.8|208369.7|208279.7|5
1737055660000|2025-01-16 19:27:40|208373.1|208283.1|208374.1|208284.1|208374.1|208284.1|208373.1|208283.1|2
1737055670000|2025-01-16 19:27:50|208373.9|208283.9|208373.9|208283.9|208373.9|208283.9|208373.9|208283.9|1
1737055680000|2025-01-16 19:28:00|208374|208284|208396.3|208306.3|208399.2|208309.2|208373.8|208283.8|10
1737055690000|2025-01-16 19:28:10|208395.7|208305.7|208369.8|208279.8|208395.7|208305.7|208369.5|208279.5|13
1737055700000|2025-01-16 19:28:20|208363.2|208273.2|208364.4|208274.4|208364.4|208274.4|208363.2|208273.2|2
1737055710000|2025-01-16 19:28:30|208361.9|208271.9|208363.6|208273.6|208363.6|208273.6|208361.8|208271.8|3
1737055720000|2025-01-16 19:28:40|208363.3|208273.3|208337.8|208287.8|208363.3|208287.8|208333|208273.3|4
1737055740000|2025-01-16 19:29:00|208332.9|208282.9|208366.7|208276.7|208366.7|208292.5|208332.9|208274.6|6
1737055750000|2025-01-16 19:29:10|208368.1|208278.1|208368|208278|208368.3|208278.3|208368|208278|3
1737055760000|2025-01-16 19:29:20|208368.1|208278.1|208368|208278|208368.1|208278.1|208368|208278|2
1737055770000|2025-01-16 19:29:30|208366.1|208276.1|208350.3|208300.3|208366.1|208300.6|208337.6|208276.1|4
1737055780000|2025-01-16 19:29:40|208345.3|208295.3|208375.8|208285.8|208378.8|208311.8|208345.3|208285.8|7
1737055790000|2025-01-16 19:29:50|208375.2|208285.2|208357.4|208307.4|208375.2|208307.4|208357.4|208285.2|2
1737055800000|2025-01-16 19:30:00|208355.6|208305.6|208358.7|208308.7|208364.2|208314.2|208354.9|208304.9|12
1737055810000|2025-01-16 19:30:10|208358.3|208308.3|208347.4|208297.4|208358.4|208308.4|208344.8|208294.8|10
1737055820000|2025-01-16 19:30:20|208348.3|208298.3|208359.4|208309.4|208368.2|208318.2|208348.3|208298.3|12
1737055830000|2025-01-16 19:30:30|208360.3|208310.3|208386.2|208336.2|208386.7|208336.7|208360.3|208310.3|8
1737055840000|2025-01-16 19:30:40|208385.5|208335.5|208386.4|208336.4|208389.8|208339.8|208384.9|208334.9|14
1737055850000|2025-01-16 19:30:50|208387.4|208337.4|208387.1|208337.1|208389.6|208339.6|208386.5|208336.5|11
1737055860000|2025-01-16 19:31:00|208387|208337|208307.6|208257.6|208387|208337|208304.2|208254.2|22
1737055870000|2025-01-16 19:31:10|208316.4|208266.4|208310|208260|208316.5|208266.5|208310|208260|22
1737055880000|2025-01-16 19:31:20|208311.1|208261.1|208316.1|208266.1|208317.6|208267.6|208306.7|208256.7|12
1737055890000|2025-01-16 19:31:30|208313.1|208263.1|208318.5|208268.5|208318.7|208268.7|208313.1|208263.1|4
1737055900000|2025-01-16 19:31:40|208317.4|208267.4|208318.1|208268.1|208318.3|208268.3|208316.7|208266.7|5
1737055910000|2025-01-16 19:31:50|208317|208267|208317.5|208267.5|208318.4|208268.4|208314.7|208264.7|6
1737055920000|2025-01-16 19:32:00|208314.3|208264.3|208319.1|208269.1|208319.1|208269.1|208311.3|208261.3|11
1737055930000|2025-01-16 19:32:10|208318.2|208268.2|208322|208272|208323.4|208273.4|208314.2|208264.2|12
1737055940000|2025-01-16 19:32:20|208322.4|208272.4|208336.1|208286.1|208336.6|208286.6|208322.4|208272.4|10
1737055950000|2025-01-16 19:32:30|208336.4|208286.4|208336.4|208286.4|208336.5|208286.5|208336.1|208286.1|4
1737055960000|2025-01-16 19:32:40|208337.6|208287.6|208335.5|208285.5|208340.5|208290.5|208332.2|208282.2|22
1737055970000|2025-01-16 19:32:50|208334.8|208284.8|208344|208294|208344.2|208294.2|208334.8|208284.8|11
1737055980000|2025-01-16 19:33:00|208340.9|208290.9|208338|208288|208345.2|208295.2|208338|208288|13
1737055990000|2025-01-16 19:33:10|208335.2|208285.2|208327|208277|208337.9|208287.9|208327|208277|7
1737056000000|2025-01-16 19:33:20|208326|208276|208304.3|208254.3|208326|208276|208296.5|208246.5|11
1737056010000|2025-01-16 19:33:30|208300.1|208250.1|208292.3|208242.3|208304.7|208254.7|208287.3|208237.3|11
1737056020000|2025-01-16 19:33:40|208292|208242|208290.7|208240.7|208292.3|208242.3|208290.7|208240.7|6
1737056030000|2025-01-16 19:33:50|208290.8|208240.8|208290.7|208240.7|208290.8|208240.8|208290.4|208240.4|5
1737056040000|2025-01-16 19:34:00|208289.7|208239.7|208289.1|208239.1|208290.9|208240.9|208288.2|208238.2|12
1737056050000|2025-01-16 19:34:10|208280.1|208230.1|208279.3|208229.3|208280.1|208230.1|208277|208227|5
1737056060000|2025-01-16 19:34:20|208278.3|208228.3|208285.8|208195.8|208291.2|208230.3|208278.3|208195.7|15
1737056070000|2025-01-16 19:34:30|208284.8|208194.8|208281.5|208191.5|208285|208195|208280.7|208190.7|16
1737056080000|2025-01-16 19:34:40|208282.4|208192.4|208277.8|208187.8|208282.7|208192.7|208277.7|208187.7|13
1737056090000|2025-01-16 19:34:50|208278.7|208188.7|208263.2|208173.2|208278.7|208188.7|208261.5|208171.5|16
1737056100000|2025-01-16 19:35:00|208263.3|208173.3|208261.3|208171.3|208263.4|208173.4|208261.1|208171.1|13
1737056110000|2025-01-16 19:35:10|208261.1|208171.1|208262.2|208172.2|208262.2|208172.2|208261.1|208171.1|4
1737056140000|2025-01-16 19:35:40|208256.8|208166.8|208204.6|208154.6|208256.8|208186.8|208201.9|208151.9|13
1737056150000|2025-01-16 19:35:50|208204.5|208154.5|208185.6|208135.6|208205.5|208155.5|208185|208135|9
1737056160000|2025-01-16 19:36:00|208184.7|208134.7|208185.4|208135.4|208185.5|208135.5|208183.5|208133.5|7
1737056180000|2025-01-16 19:36:20|208184.1|208134.1|208184.1|208134.1|208184.1|208134.1|208184.1|208134.1|1
1737056190000|2025-01-16 19:36:30|208186|208136|208216.9|208166.9|208220.7|208170.7|208186|208136|20
1737056200000|2025-01-16 19:36:40|208212.6|208162.6|208237.9|208147.9|208238|208167.1|208211.7|208144.6|18
1737056210000|2025-01-16 19:36:50|208238.4|208148.4|208241.2|208151.2|208241.2|208151.2|208236|208146|20
1737056220000|2025-01-16 19:37:00|208240.4|208150.4|208240.6|208150.6|208240.6|208150.6|208240.3|208150.3|3
1737056230000|2025-01-16 19:37:10|208239.1|208149.1|208240.1|208150.1|208241.4|208151.4|208237.3|208147.3|10
1737056240000|2025-01-16 19:37:20|208241.2|208151.2|208243.2|208153.2|208243.2|208153.2|208239.9|208149.9|8
1737056250000|2025-01-16 19:37:30|208242.5|208152.5|208243.8|208153.8|208243.8|208153.8|208242.5|208152.5|6
1737056260000|2025-01-16 19:37:40|208243.3|208153.3|208242.9|208152.9|208243.8|208153.8|208241.7|208151.7|12
1737056270000|2025-01-16 19:37:50|208239.6|208149.6|208239.6|208149.6|208241|208151|208239.6|208149.6|10
1737056280000|2025-01-16 19:38:00|208241.2|208151.2|208237.4|208147.4|208243.6|208153.6|208236|208146|11
1737056290000|2025-01-16 19:38:10|208237.1|208147.1|208239.1|208149.1|208239.1|208149.1|208231.4|208141.4|8
1737056300000|2025-01-16 19:38:20|208239.3|208149.3|208239.3|208149.3|208239.3|208149.3|208239.3|208149.3|1
1737056310000|2025-01-16 19:38:30|208241.1|208151.1|208240.2|208150.2|208242.4|208152.4|208239.8|208149.8|12
1737056320000|2025-01-16 19:38:40|208240.1|208150.1|208240.9|208150.9|208241|208151|208240.1|208150.1|4
1737056330000|2025-01-16 19:38:50|208241|208151|208241.4|208151.4|208241.4|208151.4|208234.5|208144.5|5
1737056340000|2025-01-16 19:39:00|208240.5|208150.5|208202|208152|208240.5|208152|208196.6|208144|5
1737056350000|2025-01-16 19:39:10|208195.4|208145.4|208147.2|208097.2|208195.4|208145.4|208147.1|208097.1|18
1737056360000|2025-01-16 19:39:20|208146.5|208096.5|208167|208117|208168.9|208118.9|208146.3|208096.3|10
1737056370000|2025-01-16 19:39:30|208167.3|208117.3|208176.2|208126.2|208176.3|208126.3|208167.3|208117.3|18
1737056380000|2025-01-16 19:39:40|208174.3|208124.3|208177.3|208127.3|208177.5|208127.5|208174.3|208124.3|10
1737056390000|2025-01-16 19:39:50|208178.3|208128.3|208218|208168|208218|208168|208178.3|208128.3|8
1737056400000|2025-01-16 19:40:00|208219.3|208169.3|208177.2|208127.2|208221.7|208171.7|208174.6|208124.6|12
1737056410000|2025-01-16 19:40:10|208179|208129|208183.2|208133.2|208183.2|208133.2|208176.4|208126.4|16
1737056420000|2025-01-16 19:40:20|208182|208132|208177.1|208127.1|208182|208132|208177.1|208127.1|5
1737056430000|2025-01-16 19:40:30|208172.1|208122.1|208165.2|208115.2|208172.1|208122.1|208165.2|208115.2|3
1737056440000|2025-01-16 19:40:40|208166.9|208116.9|208146.5|208096.5|208166.9|208116.9|208146.1|208096.1|5
1737056450000|2025-01-16 19:40:50|208147.5|208097.5|208148|208098|208149.9|208099.9|208147.5|208097.5|5
1737056460000|2025-01-16 19:41:00|208147.6|208097.6|208148.7|208098.7|208148.8|208098.8|208147.3|208097.3|10
1737056470000|2025-01-16 19:41:10|208149.1|208099.1|208149.5|208099.5|208150.6|208100.6|208147.6|208097.6|10
1737056480000|2025-01-16 19:41:20|208149.6|208099.6|208178.3|208128.3|208184.1|208134.1|208149.6|208099.6|21
1737056490000|2025-01-16 19:41:30|208176.6|208126.6|208179.3|208129.3|208180.3|208130.3|208176.1|208126.1|12
1737056500000|2025-01-16 19:41:40|208178|208128|208198.8|208108.8|208199.7|208128.3|208176.6|208108.1|19
1737056510000|2025-01-16 19:41:50|208199.8|208109.8|208198.4|208108.4|208216.1|208126.1|208197.3|208107.3|20
1737056520000|2025-01-16 19:42:00|208197.4|208107.4|208171.8|208081.8|208198.3|208108.3|208171.8|208081.8|9
1737056530000|2025-01-16 19:42:10|208171.2|208081.2|208194|208104|208194.8|208104.8|208171.2|208081.2|8
1737056540000|2025-01-16 19:42:20|208196.8|208106.8|208136.5|208086.5|208197.4|208115.2|208136.3|208086.3|10
1737056550000|2025-01-16 19:42:30|208136.2|208086.2|208136.5|208086.5|208136.5|208086.5|208136.2|208086.2|3
1737056560000|2025-01-16 19:42:40|208135.8|208085.8|208135.8|208085.8|208135.8|208085.8|208135.8|208085.8|1
1737056570000|2025-01-16 19:42:50|208136.4|208086.4|208136.4|208086.4|208136.4|208086.4|208136.4|208086.4|1
1737056580000|2025-01-16 19:43:00|208137.1|208087.1|208136.9|208086.9|208137.1|208087.1|208136.9|208086.9|2
1737056590000|2025-01-16 19:43:10|208136|208086|208136.1|208086.1|208136.2|208086.2|208136|208086|4
1737056600000|2025-01-16 19:43:20|208136.2|208086.2|208135.2|208085.2|208137.7|208087.7|208135.2|208085.2|4
1737056610000|2025-01-16 19:43:30|208135.7|208085.7|208135.5|208085.5|208135.7|208085.7|208135.5|208085.5|4
1737056620000|2025-01-16 19:43:40|208135.7|208085.7|208136.1|208086.1|208136.1|208086.1|208135.7|208085.7|2
1737056630000|2025-01-16 19:43:50|208135.9|208085.9|208135.9|208085.9|208135.9|208085.9|208135.8|208085.8|3
1737056660000|2025-01-16 19:44:20|208134.7|208084.7|208135.8|208085.8|208135.8|208085.8|208132.9|208082.9|6
1737056670000|2025-01-16 19:44:30|208135.7|208085.7|208155.2|208065.2|208155.2|208085.9|208134.5|208065.2|6
1737056680000|2025-01-16 19:44:40|208157|208067|208156.4|208066.4|208157|208067|208154.7|208064.7|7
1737056690000|2025-01-16 19:44:50|208156.9|208066.9|208168.7|208078.7|208170.9|208080.9|208156.9|208066.9|5
1737056700000|2025-01-16 19:45:00|208170.2|208080.2|208170.7|208080.7|208170.7|208080.7|208170.2|208080.2|3
1737056710000|2025-01-16 19:45:10|208170.9|208080.9|208170.1|208080.1|208170.9|208080.9|208168.5|208078.5|4
1737056720000|2025-01-16 19:45:20|208168|208078|208165.6|208075.6|208168|208078|208164|208074|5
1737056730000|2025-01-16 19:45:30|208165.8|208075.8|208167.5|208077.5|208168.2|208078.2|208165.8|208075.8|5
1737056750000|2025-01-16 19:45:50|208166.3|208076.3|208149.4|208099.4|208166.3|208100.3|208139|208076.3|6
1737056760000|2025-01-16 19:46:00|208147.3|208097.3|208144.5|208094.5|208147.3|208097.3|208140.6|208090.6|10
1737056770000|2025-01-16 19:46:10|208144|208094|208146.2|208096.2|208146.6|208096.6|208143.8|208093.8|5
1737056780000|2025-01-16 19:46:20|208146|208096|208167.3|208077.3|208167.3|208097.3|208146|208077.1|5
1737056800000|2025-01-16 19:46:40|208167.5|208077.5|208167.5|208077.5|208167.5|208077.5|208167.5|208077.5|1
1737056810000|2025-01-16 19:46:50|208167.3|208077.3|208167.3|208077.3|208167.3|208077.3|208167.3|208077.3|1
1737056820000|2025-01-16 19:47:00|208168|208078|208168|208078|208168|208078|208168|208078|1
1737056830000|2025-01-16 19:47:10|208168.5|208078.5|208170.2|208080.2|208170.2|208080.2|208168.5|208078.5|3
1737056840000|2025-01-16 19:47:20|208170.4|208080.4|208195.6|208105.6|208195.6|208105.6|208170|208080|11
1737056850000|2025-01-16 19:47:30|208195.7|208105.7|208196.6|208106.6|208197.2|208107.2|208195.7|208105.7|5
1737056860000|2025-01-16 19:47:40|208196.9|208106.9|208198.6|208108.6|208198.6|208108.6|208196.9|208106.9|4
1737056870000|2025-01-16 19:47:50|208198.7|208108.7|208198.9|208108.9|208198.9|208108.9|208198.7|208108.7|2
1737056880000|2025-01-16 19:48:00|208200.4|208110.4|208198.6|208108.6|208201.8|208111.8|208198.6|208108.6|7
1737056890000|2025-01-16 19:48:10|208198.5|208108.5|208198.1|208108.1|208198.5|208108.5|208198.1|208108.1|4
1737056900000|2025-01-16 19:48:20|208196.9|208106.9|208149.4|208099.4|208196.9|208126.9|208146.2|208096.2|13
1737056910000|2025-01-16 19:48:30|208149.5|208099.5|208149.5|208099.5|208149.5|208099.5|208149.4|208099.4|3
1737056920000|2025-01-16 19:48:40|208149.4|208099.4|208143.6|208093.6|208149.4|208099.4|208143.6|208093.6|6
1737056930000|2025-01-16 19:48:50|208143.7|208093.7|208145.4|208095.4|208145.4|208095.4|208143.7|208093.7|3
1737056940000|2025-01-16 19:49:00|208145.9|208095.9|208143.8|208093.8|208145.9|208095.9|208143.8|208093.8|2
1737056950000|2025-01-16 19:49:10|208146.2|208096.2|208182.9|208132.9|208185.5|208135.5|208146.2|208096.2|19
1737056960000|2025-01-16 19:49:20|208184.7|208134.7|208188.3|208138.3|208188.3|208138.3|208182.5|208132.5|18
1737056970000|2025-01-16 19:49:30|208190.6|208140.6|208206.9|208156.9|208209|208159|208187.2|208137.2|17
1737056980000|2025-01-16 19:49:40|208207.4|208157.4|208204.7|208154.7|208207.4|208157.4|208197.8|208147.8|11
1737056990000|2025-01-16 19:49:50|208205.7|208155.7|208225|208135|208226.4|208156.5|208205.7|208135|11
1737057000000|2025-01-16 19:50:00|208225.8|208135.8|208225.8|208135.8|208226.3|208136.3|208224.8|208134.8|11
1737057010000|2025-01-16 19:50:10|208225.4|208135.4|208224.8|208134.8|208226.1|208136.1|208224.6|208134.6|9
1737057020000|2025-01-16 19:50:20|208225.4|208135.4|208233|208143|208233|208143|208224.7|208134.7|3
1737057030000|2025-01-16 19:50:30|208232.1|208142.1|208242.8|208152.8|208243.6|208153.6|208231.8|208141.8|22
1737057040000|2025-01-16 19:50:40|208243|208153|208255|208165|208257.8|208167.8|208241.8|208151.8|13
1737057050000|2025-01-16 19:50:50|208253.6|208163.6|208248.1|208158.1|208253.8|208163.8|208245.2|208155.2|9
1737057060000|2025-01-16 19:51:00|208248.3|208158.3|208248.3|208158.3|208248.3|208158.3|208248.3|208158.3|1
1737057070000|2025-01-16 19:51:10|208246.7|208156.7|208248|208158|208248|208158|208246.7|208156.7|3
1737057080000|2025-01-16 19:51:20|208247.2|208157.2|208243.2|208153.2|208247.2|208157.2|208242.9|208152.9|10
1737057090000|2025-01-16 19:51:30|208241.2|208151.2|208246.6|208156.6|208247|208157|208241.2|208151.2|6
1737057100000|2025-01-16 19:51:40|208248.2|208158.2|208249.8|208159.8|208250|208160|208248.2|208158.2|5
1737057110000|2025-01-16 19:51:50|208249.7|208159.7|208244.5|208154.5|208250|208160|208244.2|208154.2|13
1737057120000|2025-01-16 19:52:00|208244.8|208154.8|208245|208155|208245.2|208155.2|208244.8|208154.8|4
1737057130000|2025-01-16 19:52:10|208245.2|208155.2|208245|208155|208245.2|208155.2|208244.7|208154.7|4
1737057140000|2025-01-16 19:52:20|208244.5|208154.5|208243.8|208153.8|208244.5|208154.5|208243.2|208153.2|5
1737057150000|2025-01-16 19:52:30|208243|208153|208243.2|208153.2|208244.5|208154.5|208242.7|208152.7|7
1737057160000|2025-01-16 19:52:40|208242.9|208152.9|208241.1|208151.1|208243.7|208153.7|208241.1|208151.1|8
1737057170000|2025-01-16 19:52:50|208240.2|208150.2|208242.9|208152.9|208243.8|208153.8|208240|208150|12
1737057180000|2025-01-16 19:53:00|208242.2|208152.2|208240.1|208150.1|208243.7|208153.7|208239.9|208149.9|11
1737057190000|2025-01-16 19:53:10|208240.7|208150.7|208241.3|208151.3|208241.7|208151.7|208240.7|208150.7|4
1737057200000|2025-01-16 19:53:20|208238.5|208148.5|208241.8|208151.8|208241.8|208151.8|208238.5|208148.5|9
1737057210000|2025-01-16 19:53:30|208241.1|208151.1|208242.3|208152.3|208244.2|208154.2|208241.1|208151.1|11
1737057220000|2025-01-16 19:53:40|208241.6|208151.6|208241.5|208151.5|208242.2|208152.2|208241.5|208151.5|3
1737057230000|2025-01-16 19:53:50|208240.9|208150.9|208242.7|208152.7|208243.1|208153.1|208239.9|208149.9|9
1737057240000|2025-01-16 19:54:00|208243.1|208153.1|208242.4|208152.4|208244.2|208154.2|208242.4|208152.4|10
1737057250000|2025-01-16 19:54:10|208243.1|208153.1|208243.4|208153.4|208243.7|208153.7|208242.2|208152.2|12
1737057260000|2025-01-16 19:54:20|208244.8|208154.8|208249.4|208159.4|208250.2|208160.2|208244.8|208154.8|7
1737057270000|2025-01-16 19:54:30|208250.2|208160.2|208242.3|208152.3|208250.2|208160.2|208242.3|208152.3|7
1737057280000|2025-01-16 19:54:40|208240.9|208150.9|208240.9|208150.9|208240.9|208150.9|208240.9|208150.9|1
1737057290000|2025-01-16 19:54:50|208240.8|208150.8|208240.5|208150.5|208241.3|208151.3|208240.5|208150.5|5
1737057300000|2025-01-16 19:55:00|208239.9|208149.9|208239.9|208149.9|208239.9|208149.9|208239.5|208149.5|3
1737057310000|2025-01-16 19:55:10|208237.7|208147.7|208239.9|208149.9|208239.9|208149.9|208237.7|208147.7|3
1737057320000|2025-01-16 19:55:20|208241.2|208151.2|208241.6|208151.6|208241.8|208151.8|208241|208151|6
1737057330000|2025-01-16 19:55:30|208239|208149|208235.2|208145.2|208243.1|208153.1|208232.3|208142.3|16
1737057340000|2025-01-16 19:55:40|208235.6|208145.6|208156|208106|208235.6|208145.6|208156|208106|15
1737057350000|2025-01-16 19:55:50|208160.1|208110.1|208151.2|208101.2|208160.1|208110.1|208150.6|208100.6|23
1737057360000|2025-01-16 19:56:00|208151.7|208101.7|208151.9|208101.9|208152.9|208102.9|208149.1|208099.1|8
1737057370000|2025-01-16 19:56:10|208149|208099|208179.5|208089.5|208182.6|208102.1|208149|208087.5|7
1737057380000|2025-01-16 19:56:20|208175.5|208085.5|208172.7|208082.7|208177.4|208087.4|208171.6|208081.6|8
1737057390000|2025-01-16 19:56:30|208166.8|208076.8|208177|208087|208177|208087|208166.8|208076.8|3
1737057400000|2025-01-16 19:56:40|208176.5|208086.5|208175.6|208085.6|208176.5|208086.5|208175|208085|4
1737057420000|2025-01-16 19:57:00|208176.2|208086.2|208177.3|208087.3|208177.3|208087.3|208176.2|208086.2|2
1737057430000|2025-01-16 19:57:10|208178|208088|208193.3|208103.3|208193.5|208103.5|208178|208088|5
1737057440000|2025-01-16 19:57:20|208194.5|208104.5|208199.8|208109.8|208199.8|208109.8|208194.5|208104.5|8
1737057450000|2025-01-16 19:57:30|208199|208109|208198.4|208108.4|208199|208109|208198|208108|10
1737057460000|2025-01-16 19:57:40|208198.2|208108.2|208195.2|208105.2|208199.2|208109.2|208188.9|208098.9|17
1737057470000|2025-01-16 19:57:50|208198.7|208108.7|208195.2|208105.2|208200.9|208110.9|208193.7|208103.7|22
1737057480000|2025-01-16 19:58:00|208194.7|208104.7|208212.6|208122.6|208213.6|208123.6|208194.7|208104.7|20
1737057490000|2025-01-16 19:58:10|208211.2|208121.2|208216.5|208126.5|208218|208128|208211.2|208121.2|18
1737057500000|2025-01-16 19:58:20|208216.8|208126.8|208217.2|208127.2|208217.2|208127.2|208214.3|208124.3|7
1737057510000|2025-01-16 19:58:30|208216.6|208126.6|208220.3|208130.3|208238|208148|208216.6|208126.6|31
1737057520000|2025-01-16 19:58:40|208218.8|208128.8|208209.2|208119.2|208221.1|208131.1|208207.9|208117.9|16
1737057530000|2025-01-16 19:58:50|208209.6|208119.6|208208.7|208118.7|208212|208122|208206|208116|9
1737057540000|2025-01-16 19:59:00|208205|208115|208210.2|208120.2|208215.2|208125.2|208205|208115|18
1737057550000|2025-01-16 19:59:10|208208.8|208118.8|208212.8|208122.8|208213.2|208123.2|208208.8|208118.8|12
1737057560000|2025-01-16 19:59:20|208212.7|208122.7|208208.1|208118.1|208215.8|208125.8|208206.9|208116.9|16
1737057570000|2025-01-16 19:59:30|208209.1|208119.1|208213.5|208123.5|208213.5|208123.5|208208.5|208118.5|19
1737057580000|2025-01-16 19:59:40|208211.5|208121.5|208242|208152|208250.1|208160.1|208211.5|208121.5|25
1737057590000|2025-01-16 19:59:50|208242.1|208152.1|208253.6|208163.6|208255.1|208165.1|208241.5|208151.5|25
1737057600000|2025-01-16 20:00:00|208254.9|208164.9|208258.8|208168.8|208261.6|208171.6|208254.9|208164.9|26
1737057610000|2025-01-16 20:00:10|208260|208170|208264|208174|208264|208174|208259.7|208169.7|5
1737057620000|2025-01-16 20:00:20|208263.6|208173.6|208212|208122|208264.1|208174.1|208208.8|208118.8|18
1737057630000|2025-01-16 20:00:30|208211.8|208121.8|208211.4|208121.4|208213.1|208123.1|208210.5|208120.5|9
1737057640000|2025-01-16 20:00:40|208211.7|208121.7|208214.6|208124.6|208216.8|208126.8|208211.7|208121.7|4
1737057650000|2025-01-16 20:00:50|208213.2|208123.2|208239.1|208149.1|208239.1|208149.1|208209|208119|13
1737057660000|2025-01-16 20:01:00|208241.9|208151.9|208241.7|208151.7|208245.5|208155.5|208240.7|208150.7|26
1737057670000|2025-01-16 20:01:10|208242.9|208152.9|208242.3|208152.3|208242.9|208152.9|208238.8|208148.8|12
1737057680000|2025-01-16 20:01:20|208242.6|208152.6|208241.7|208151.7|208243.3|208153.3|208238.9|208148.9|27
1737057690000|2025-01-16 20:01:30|208241.9|208151.9|208240.8|208150.8|208242.7|208152.7|208240.3|208150.3|15
1737057700000|2025-01-16 20:01:40|208241.9|208151.9|208215.5|208125.5|208241.9|208151.9|208209.9|208119.9|26
1737057710000|2025-01-16 20:01:50|208213.4|208123.4|208211.3|208121.3|208215.1|208125.1|208209.9|208119.9|24
1737057720000|2025-01-16 20:02:00|208211.8|208121.8|208212.9|208122.9|208212.9|208122.9|208211.8|208121.8|2
1737057730000|2025-01-16 20:02:10|208213.4|208123.4|208234.9|208144.9|208234.9|208144.9|208213.4|208123.4|6
1737057740000|2025-01-16 20:02:20|208240.6|208150.6|208241.5|208151.5|208244.7|208154.7|208239.3|208149.3|15
1737057750000|2025-01-16 20:02:30|208240|208150|208236.3|208146.3|208246.7|208156.7|208235.9|208145.9|25
1737057760000|2025-01-16 20:02:40|208236.9|208146.9|208235|208145|208237.8|208147.8|208234|208144|7
1737057770000|2025-01-16 20:02:50|208235.4|208145.4|208235.3|208145.3|208236.8|208146.8|208235.1|208145.1|6
1737057780000|2025-01-16 20:03:00|208237.1|208147.1|208239|208149|208239|208149|208234.9|208144.9|18
1737057790000|2025-01-16 20:03:10|208238.5|208148.5|208238.7|208148.7|208238.7|208148.7|208235.4|208145.4|6
1737057800000|2025-01-16 20:03:20|208238.4|208148.4|208241|208151|208241|208151|208238.4|208148.4|8
1737057810000|2025-01-16 20:03:30|208248.7|208158.7|208250.9|208160.9|208254.5|208164.5|208246.8|208156.8|16
1737057820000|2025-01-16 20:03:40|208251.4|208161.4|208249.7|208159.7|208251.4|208161.4|208249|208159|11
1737057830000|2025-01-16 20:03:50|208250.3|208160.3|208251.3|208161.3|208253|208163|208250.3|208160.3|4
1737057840000|2025-01-16 20:04:00|208250.1|208160.1|208239.3|208149.3|208250.8|208160.8|208239.3|208149.3|6
1737057850000|2025-01-16 20:04:10|208241.8|208151.8|208251.4|208161.4|208253.3|208163.3|208241.1|208151.1|23
1737057860000|2025-01-16 20:04:20|208250.1|208160.1|208243.8|208153.8|208252.1|208162.1|208242.2|208152.2|18
1737057870000|2025-01-16 20:04:30|208244.1|208154.1|208240.9|208150.9|208244.3|208154.3|208240.9|208150.9|8
1737057880000|2025-01-16 20:04:40|208239.6|208149.6|208244|208154|208246.7|208156.7|208239.6|208149.6|10
1737057890000|2025-01-16 20:04:50|208244.7|208154.7|208245.2|208155.2|208245.4|208155.4|208243.2|208153.2|20
1737057900000|2025-01-16 20:05:00|208251|208161|208236|208146|208251|208161|208236|208146|19
1737057910000|2025-01-16 20:05:10|208236.2|208146.2|208236.7|208146.7|208238.5|208148.5|208236.2|208146.2|5
1737057920000|2025-01-16 20:05:20|208238.4|208148.4|208243.2|208153.2|208243.9|208153.9|208238.4|208148.4|19
1737057930000|2025-01-16 20:05:30|208241.8|208151.8|208242.7|208152.7|208243.9|208153.9|208240.7|208150.7|17
1737057940000|2025-01-16 20:05:40|208242.9|208152.9|208249.9|208159.9|208249.9|208159.9|208242.9|208152.9|6
1737057950000|2025-01-16 20:05:50|208251.1|208161.1|208248.8|208158.8|208251.1|208161.1|208239.6|208149.6|5
1737057960000|2025-01-16 20:06:00|208249.3|208159.3|208267.9|208177.9|208270.3|208180.3|208248.8|208158.8|5
1737057970000|2025-01-16 20:06:10|208268.8|208178.8|208266|208176|208268.8|208178.8|208260.7|208170.7|5
1737057980000|2025-01-16 20:06:20|208254.9|208164.9|208260.7|208170.7|208264.7|208174.7|208254.9|208164.9|7
1737057990000|2025-01-16 20:06:30|208260.5|208170.5|208286.6|208196.6|208288.6|208198.6|208256.7|208166.7|9
1737058000000|2025-01-16 20:06:40|208288.2|208198.2|208265.2|208175.2|208288.8|208198.8|208265.2|208175.2|12
1737058010000|2025-01-16 20:06:50|208264.8|208174.8|208264.6|208174.6|208268|208178|208264.6|208174.6|4
1737058020000|2025-01-16 20:07:00|208262|208172|208261.6|208171.6|208264.6|208174.6|208259.1|208169.1|10
1737058030000|2025-01-16 20:07:10|208261.7|208171.7|208262.1|208172.1|208262.1|208172.1|208261.7|208171.7|3
1737058040000|2025-01-16 20:07:20|208263.3|208173.3|208275.7|208185.7|208277.9|208187.9|208263.3|208173.3|6
1737058050000|2025-01-16 20:07:30|208277.2|208187.2|208281.1|208191.1|208282.3|208192.3|208277.2|208187.2|6
1737058070000|2025-01-16 20:07:50|208281.5|208191.5|208310.6|208220.6|208310.6|208220.6|208281.5|208191.5|9
1737058080000|2025-01-16 20:08:00|208320.5|208230.5|208330.7|208240.7|208331.1|208241.1|208320.5|208230.5|4
1737058090000|2025-01-16 20:08:10|208331.3|208241.3|208331.3|208241.3|208331.3|208241.3|208331.3|208241.3|1
1737058100000|2025-01-16 20:08:20|208331.8|208241.8|208331.2|208241.2|208331.8|208241.8|208331.1|208241.1|3
1737058110000|2025-01-16 20:08:30|208336.4|208246.4|208339.1|208249.1|208339.1|208249.1|208335.9|208245.9|3
1737058120000|2025-01-16 20:08:40|208332.8|208242.8|208394.1|208304.1|208397.1|208307.1|208325.1|208235.1|17
1737058130000|2025-01-16 20:08:50|208394.5|208304.5|208396.6|208306.6|208396.6|208306.6|208394.5|208304.5|3
1737058140000|2025-01-16 20:09:00|208397.7|208307.7|208386.2|208296.2|208397.7|208307.7|208382.4|208292.4|8
1737058150000|2025-01-16 20:09:10|208386.8|208296.8|208419.4|208329.4|208422.8|208332.8|208386.8|208296.8|13
1737058160000|2025-01-16 20:09:20|208422.9|208332.9|208422.7|208332.7|208435.3|208345.3|208419.2|208329.2|10
1737058170000|2025-01-16 20:09:30|208426.7|208336.7|208421.5|208331.5|208426.7|208336.7|208418.9|208328.9|3
1737058180000|2025-01-16 20:09:40|208418.9|208328.9|208418.7|208328.7|208418.9|208328.9|208418.7|208328.7|2
1737058190000|2025-01-16 20:09:50|208417.9|208327.9|208418.1|208328.1|208418.1|208328.1|208417.9|208327.9|2
1737058200000|2025-01-16 20:10:00|208422.8|208332.8|208420|208330|208422.8|208332.8|208419.4|208329.4|7
1737058210000|2025-01-16 20:10:10|208420.1|208330.1|208420.1|208330.1|208420.1|208330.1|208420.1|208330.1|1
1737058230000|2025-01-16 20:10:30|208423.1|208333.1|208423.7|208333.7|208488.9|208398.9|208423.1|208333.1|23
1737058240000|2025-01-16 20:10:40|208423.3|208333.3|208402.7|208312.7|208435.3|208345.3|208402|208312|22
1737058250000|2025-01-16 20:10:50|208402.6|208312.6|208402.9|208312.9|208404|208314|208402.2|208312.2|15
1737058260000|2025-01-16 20:11:00|208402.6|208312.6|208384.8|208294.8|208402.7|208312.7|208384.8|208294.8|9
1737058270000|2025-01-16 20:11:10|208385.1|208295.1|208384.5|208294.5|208394|208304|208383.9|208293.9|12
1737058280000|2025-01-16 20:11:20|208384.7|208294.7|208421.8|208331.8|208422.2|208332.2|208383.9|208293.9|12
1737058290000|2025-01-16 20:11:30|208422.3|208332.3|208427.2|208337.2|208427.2|208337.2|208415|208325|15
1737058300000|2025-01-16 20:11:40|208428.4|208338.4|208427.8|208337.8|208428.4|208338.4|208427.5|208337.5|17
1737058310000|2025-01-16 20:11:50|208427.9|208337.9|208427.4|208337.4|208428|208338|208426.9|208336.9|13
1737058320000|2025-01-16 20:12:00|208426.1|208336.1|208426.1|208336.1|208426.5|208336.5|208423.9|208333.9|21
1737058330000|2025-01-16 20:12:10|208426|208336|208426.6|208336.6|208426.6|208336.6|208426|208336|3
1737058340000|2025-01-16 20:12:20|208426.2|208336.2|208425.7|208335.7|208426.2|208336.2|208424.8|208334.8|11
1737058350000|2025-01-16 20:12:30|208426|208336|208430.9|208340.9|208430.9|208340.9|208426|208336|16
1737058360000|2025-01-16 20:12:40|208431.1|208341.1|208427|208337|208431.1|208341.1|208427|208337|2
1737058370000|2025-01-16 20:12:50|208428.3|208338.3|208427.4|208337.4|208428.3|208338.3|208425.8|208335.8|10
1737058380000|2025-01-16 20:13:00|208424.8|208334.8|208416.2|208326.2|208424.8|208334.8|208414.9|208324.9|9
1737058390000|2025-01-16 20:13:10|208417.4|208327.4|208416.8|208326.8|208417.4|208327.4|208416.8|208326.8|2
1737058400000|2025-01-16 20:13:20|208418.2|208328.2|208421.9|208331.9|208421.9|208331.9|208417.7|208327.7|8
1737058410000|2025-01-16 20:13:30|208421.5|208331.5|208424|208334|208424|208334|208421.5|208331.5|5
1737058420000|2025-01-16 20:13:40|208424.2|208334.2|208427.2|208337.2|208427.7|208337.7|208424.2|208334.2|9
1737058430000|2025-01-16 20:13:50|208424.8|208334.8|208423.2|208333.2|208426.4|208336.4|208423.2|208333.2|7
1737058440000|2025-01-16 20:14:00|208420.6|208330.6|208419.8|208329.8|208421.4|208331.4|208417.9|208327.9|21
1737058450000|2025-01-16 20:14:10|208421.4|208331.4|208422.1|208332.1|208422.1|208332.1|208420.1|208330.1|17
1737058460000|2025-01-16 20:14:20|208422|208332|208425.3|208335.3|208426.8|208336.8|208422|208332|16
1737058470000|2025-01-16 20:14:30|208426.8|208336.8|208423|208333|208426.8|208336.8|208415.9|208325.9|16
1737058480000|2025-01-16 20:14:40|208425.4|208335.4|208434.6|208344.6|208434.8|208344.8|208425.4|208335.4|11
1737058490000|2025-01-16 20:14:50|208434.7|208344.7|208426|208336|208434.7|208344.7|208426|208336|6
1737058500000|2025-01-16 20:15:00|208422.1|208332.1|208422.4|208332.4|208430.2|208340.2|208420.2|208330.2|18
1737058510000|2025-01-16 20:15:10|208423.2|208333.2|208385.6|208295.6|208423.2|208333.2|208377.1|208287.1|18
1737058520000|2025-01-16 20:15:20|208382.4|208292.4|208385.1|208295.1|208385.1|208295.1|208382.4|208292.4|4
1737058530000|2025-01-16 20:15:30|208384|208294|208370.9|208280.9|208384|208294|208369.8|208279.8|11
1737058540000|2025-01-16 20:15:40|208372|208282|208369.3|208279.3|208372|208282|208369.2|208279.2|6
1737058550000|2025-01-16 20:15:50|208370.9|208280.9|208419.4|208329.4|208419.4|208329.4|208370.9|208280.9|7
1737058560000|2025-01-16 20:16:00|208416.5|208326.5|208380.3|208290.3|208422.2|208332.2|208380.3|208290.3|11
1737058570000|2025-01-16 20:16:10|208383.1|208293.1|208382.4|208292.4|208383.5|208293.5|208381.4|208291.4|7
1737058580000|2025-01-16 20:16:20|208382.9|208292.9|208382.9|208292.9|208382.9|208292.9|208382.9|208292.9|1
1737058600000|2025-01-16 20:16:40|208415.8|208325.8|208429.9|208339.9|208433.3|208359|208380.9|208312.6|20
1737058610000|2025-01-16 20:16:50|208433.2|208343.2|208429.3|208339.3|208433.2|208343.2|208427|208337|6
1737058620000|2025-01-16 20:17:00|208426|208336|208429.2|208339.2|208429.2|208339.2|208426|208336|2
1737058640000|2025-01-16 20:17:20|208430.6|208340.6|208430|208340|208430.8|208340.8|208430|208340|3
1737058650000|2025-01-16 20:17:30|208431.3|208341.3|208431.3|208341.3|208431.3|208341.3|208431.3|208341.3|1
1737058660000|2025-01-16 20:17:40|208433.3|208343.3|208433.3|208343.3|208433.3|208343.3|208433.3|208343.3|1
1737058670000|2025-01-16 20:17:50|208424.3|208334.3|208384.6|208294.6|208424.3|208334.3|208383.7|208293.7|16
1737058680000|2025-01-16 20:18:00|208381|208291|208379.5|208289.5|208385.8|208295.8|208378.9|208288.9|17
1737058690000|2025-01-16 20:18:10|208379.2|208289.2|208378.9|208288.9|208380.1|208290.1|208378.9|208288.9|10
1737058700000|2025-01-16 20:18:20|208380.1|208290.1|208377.5|208287.5|208380.1|208290.1|208377.5|208287.5|9
1737058710000|2025-01-16 20:18:30|208376.5|208286.5|208375.2|208285.2|208376.5|208286.5|208375.2|208285.2|3
1737058720000|2025-01-16 20:18:40|208375.4|208285.4|208375.4|208285.4|208375.4|208285.4|208375.4|208285.4|1
1737058730000|2025-01-16 20:18:50|208374.3|208284.3|208374|208284|208374.3|208284.3|208374|208284|2
1737058740000|2025-01-16 20:19:00|208378.2|208288.2|208373|208283|208386|208296|208372.1|208282.1|7
1737058750000|2025-01-16 20:19:10|208374.1|208284.1|208374.1|208284.1|208375.1|208285.1|208374.1|208284.1|11
1737058760000|2025-01-16 20:19:20|208375.1|208285.1|208376.8|208286.8|208378.1|208288.1|208375.1|208285.1|9
1737058770000|2025-01-16 20:19:30|208377.2|208287.2|208376.2|208286.2|208377.2|208287.2|208374.9|208284.9|8
1737058780000|2025-01-16 20:19:40|208376.4|208286.4|208376.5|208286.5|208376.5|208286.5|208373.7|208283.7|4
1737058790000|2025-01-16 20:19:50|208376.7|208286.7|208376.7|208286.7|208376.7|208286.7|208376.7|208286.7|1
1737058800000|2025-01-16 20:20:00|208378|208288|208377.9|208287.9|208378|208288|208377.9|208287.9|2
1737058810000|2025-01-16 20:20:10|208378.2|208288.2|208378.2|208288.2|208378.2|208288.2|208378.2|208288.2|1
1737058820000|2025-01-16 20:20:20|208377.4|208287.4|208377.4|208287.4|208377.4|208287.4|208377.4|208287.4|1
1737058830000|2025-01-16 20:20:30|208378.1|208288.1|208378.1|208288.1|208378.1|208288.1|208378.1|208288.1|1
1737058840000|2025-01-16 20:20:40|208378.9|208288.9|208376.6|208286.6|208379|208289|208375.8|208285.8|7
1737058850000|2025-01-16 20:20:50|208375.5|208285.5|208375.1|208285.1|208376.8|208286.8|208375.1|208285.1|5
1737058860000|2025-01-16 20:21:00|208375.7|208285.7|208373.5|208283.5|208376.6|208286.6|208373|208283|21
1737058870000|2025-01-16 20:21:10|208374.2|208284.2|208341.9|208251.9|208374.2|208284.2|208341.1|208251.1|23
1737058880000|2025-01-16 20:21:20|208341.4|208251.4|208343.9|208253.9|208343.9|208253.9|208340.5|208250.5|9
1737058890000|2025-01-16 20:21:30|208343.8|208253.8|208344.3|208254.3|208346.6|208256.6|208343.8|208253.8|8
1737058900000|2025-01-16 20:21:40|208343.3|208253.3|208344.6|208254.6|208344.6|208254.6|208343.3|208253.3|2
1737058910000|2025-01-16 20:21:50|208344.4|208254.4|208344.2|208254.2|208344.6|208254.6|208344.2|208254.2|3
1737058920000|2025-01-16 20:22:00|208344.6|208254.6|208382.7|208292.7|208382.7|208292.7|208338.6|208248.6|10
1737058930000|2025-01-16 20:22:10|208384.1|208294.1|208384.8|208294.8|208386.3|208296.3|208382.2|208292.2|5
1737058940000|2025-01-16 20:22:20|208383.5|208293.5|208381.6|208291.6|208383.5|208293.5|208379.9|208289.9|4
1737058950000|2025-01-16 20:22:30|208380.4|208290.4|208385.8|208295.8|208385.8|208295.8|208379.4|208289.4|6
1737058970000|2025-01-16 20:22:50|208383|208293|208365.3|208275.3|208383|208293|208363.9|208273.9|11
1737058980000|2025-01-16 20:23:00|208367.6|208277.6|208380.4|208290.4|208380.4|208290.4|208367.6|208277.6|6
1737058990000|2025-01-16 20:23:10|208381.3|208291.3|208380.4|208290.4|208381.4|208291.4|208377.7|208287.7|13
1737059000000|2025-01-16 20:23:20|208380.9|208290.9|208384.6|208294.6|208388.5|208298.5|208380.8|208290.8|16
1737059010000|2025-01-16 20:23:30|208385.8|208295.8|208383.8|208293.8|208385.8|208295.8|208383.8|208293.8|3
1737059020000|2025-01-16 20:23:40|208385|208295|208384.7|208294.7|208385|208295|208384.7|208294.7|2
1737059030000|2025-01-16 20:23:50|208384|208294|208383.9|208293.9|208384.1|208294.1|208381.3|208291.3|7
1737059040000|2025-01-16 20:24:00|208384|208294|208384.3|208294.3|208384.5|208294.5|208383.9|208293.9|4
1737059050000|2025-01-16 20:24:10|208385.4|208295.4|208388.7|208298.7|208388.9|208298.9|208385.4|208295.4|6
1737059060000|2025-01-16 20:24:20|208389.1|208299.1|208388.4|208298.4|208389.1|208299.1|208388.4|208298.4|3
1737059070000|2025-01-16 20:24:30|208387.4|208297.4|208388.4|208298.4|208388.4|208298.4|208387.4|208297.4|2
1737059080000|2025-01-16 20:24:40|208389.6|208299.6|208390.3|208300.3|208390.4|208300.4|208389.6|208299.6|3
1737059090000|2025-01-16 20:24:50|208390.8|208300.8|208390.3|208300.3|208390.8|208300.8|208390.3|208300.3|2
1737059100000|2025-01-16 20:25:00|208392.4|208302.4|208430.2|208340.2|208430.2|208340.2|208392.4|208302.4|11
1737059110000|2025-01-16 20:25:10|208430.7|208340.7|208472.7|208382.7|208472.8|208382.8|208430.7|208340.7|7
1737059120000|2025-01-16 20:25:20|208472|208382|208473.3|208383.3|208473.3|208383.3|208472|208382|3
1737059130000|2025-01-16 20:25:30|208473|208383|208411.5|208321.5|208473|208383|208407.4|208317.4|16
1737059140000|2025-01-16 20:25:40|208410.8|208320.8|208411.6|208321.6|208412.2|208322.2|208409.9|208319.9|9
1737059150000|2025-01-16 20:25:50|208411.8|208321.8|208411.4|208321.4|208411.8|208321.8|208411.4|208321.4|4
1737059160000|2025-01-16 20:26:00|208409.5|208319.5|208408.3|208318.3|208409.5|208319.5|208407.3|208317.3|7
1737059170000|2025-01-16 20:26:10|208408.4|208318.4|208408.9|208318.9|208408.9|208318.9|208408.4|208318.4|4
1737059180000|2025-01-16 20:26:20|208409|208319|208408.9|208318.9|208409|208319|208408.9|208318.9|2
1737059190000|2025-01-16 20:26:30|208408.8|208318.8|208408.8|208318.8|208408.8|208318.8|208408.8|208318.8|1
1737059200000|2025-01-16 20:26:40|208408|208318|208407.9|208317.9|208408.4|208318.4|208405.3|208315.3|7
1737059210000|2025-01-16 20:26:50|208407.8|208317.8|208406.2|208316.2|208408|208318|208406.1|208316.1|7
1737059220000|2025-01-16 20:27:00|208405.8|208315.8|208406.6|208316.6|208406.6|208316.6|208405.6|208315.6|8
1737059230000|2025-01-16 20:27:10|208406.5|208316.5|208407|208317|208408|208318|208406.5|208316.5|13
1737059240000|2025-01-16 20:27:20|208406.9|208316.9|208407.7|208317.7|208407.7|208317.7|208406.9|208316.9|2
1737059250000|2025-01-16 20:27:30|208407.3|208317.3|208393.1|208303.1|208407.3|208317.3|208389.4|208299.4|16
1737059260000|2025-01-16 20:27:40|208392.1|208302.1|208388.7|208298.7|208393.2|208303.2|208387.3|208297.3|9
1737059270000|2025-01-16 20:27:50|208388.5|208298.5|208324.6|208274.6|208388.5|208298.5|208324.6|208274.6|7
1737059280000|2025-01-16 20:28:00|208326.2|208276.2|208373.8|208283.8|208373.8|208304.5|208323|208273|24
1737059290000|2025-01-16 20:28:10|208374.7|208284.7|208374.9|208284.9|208375.6|208285.6|208373.1|208283.1|13
1737059300000|2025-01-16 20:28:20|208375.1|208285.1|208375.5|208285.5|208378.7|208288.7|208371.3|208281.3|9
1737059310000|2025-01-16 20:28:30|208375.3|208285.3|208375.5|208285.5|208377.9|208287.9|208374.8|208284.8|7
1737059320000|2025-01-16 20:28:40|208374.4|208284.4|208374.2|208284.2|208374.4|208284.4|208374.2|208284.2|2
1737059330000|2025-01-16 20:28:50|208374.3|208284.3|208375.5|208285.5|208375.5|208285.5|208374.3|208284.3|3
1737059340000|2025-01-16 20:29:00|208374.8|208284.8|208349.5|208259.5|208376|208286|208342.1|208252.1|19
1737059350000|2025-01-16 20:29:10|208345.5|208255.5|208344.8|208254.8|208349.1|208259.1|208342.2|208252.2|12
1737059360000|2025-01-16 20:29:20|208343.2|208253.2|208345.7|208255.7|208346.7|208256.7|208343.2|208253.2|13
1737059370000|2025-01-16 20:29:30|208344.8|208254.8|208346.2|208256.2|208347|208257|208344.8|208254.8|9
1737059380000|2025-01-16 20:29:40|208345.2|208255.2|208342.8|208252.8|208346.9|208256.9|208342.8|208252.8|8
1737059390000|2025-01-16 20:29:50|208344.7|208254.7|208349|208259|208349|208259|208342.4|208252.4|14
1737059400000|2025-01-16 20:30:00|208350.3|208260.3|208345.3|208255.3|208350.3|208260.3|208343.3|208253.3|15
1737059410000|2025-01-16 20:30:10|208343.4|208253.4|208343.1|208253.1|208345.4|208255.4|208339.2|208249.2|21
1737059420000|2025-01-16 20:30:20|208341.6|208251.6|208344.5|208254.5|208345.7|208255.7|208340.3|208250.3|22
1737059430000|2025-01-16 20:30:30|208343.8|208253.8|208345.3|208255.3|208347|208257|208343.8|208253.8|19
1737059440000|2025-01-16 20:30:40|208346.2|208256.2|208345.5|208255.5|208347.7|208257.7|208338.2|208248.2|17
1737059450000|2025-01-16 20:30:50|208344.8|208254.8|208342.1|208252.1|208345.9|208255.9|208340.1|208250.1|6
1737059460000|2025-01-16 20:31:00|208342.4|208252.4|208340.2|208250.2|208347.8|208257.8|208336.4|208246.4|22
1737059470000|2025-01-16 20:31:10|208338.8|208248.8|208341.4|208251.4|208342.6|208252.6|208336.3|208246.3|29
1737059480000|2025-01-16 20:31:20|208342.5|208252.5|208347.2|208257.2|208347.2|208257.2|208341.4|208251.4|27
1737059490000|2025-01-16 20:31:30|208345.6|208255.6|208347|208257|208347.5|208257.5|208345.6|208255.6|3
1737059500000|2025-01-16 20:31:40|208346.5|208256.5|208334.3|208244.3|208346.5|208256.5|208333.9|208243.9|5
1737059510000|2025-01-16 20:31:50|208341.6|208251.6|208336.6|208246.6|208341.6|208251.6|208336.6|208246.6|9
1737059520000|2025-01-16 20:32:00|208336.5|208246.5|208336.6|208246.6|208336.6|208246.6|208335.2|208245.2|6
1737059530000|2025-01-16 20:32:10|208338|208248|208337.4|208247.4|208340.8|208250.8|208336.8|208246.8|13
1737059540000|2025-01-16 20:32:20|208338.9|208248.9|208341.4|208251.4|208341.8|208251.8|208336.6|208246.6|18
1737059550000|2025-01-16 20:32:30|208339.5|208249.5|208333.2|208243.2|208340.6|208250.6|208333.2|208243.2|30
1737059560000|2025-01-16 20:32:40|208332.6|208242.6|208328.8|208238.8|208334.4|208244.4|208328.2|208238.2|24
1737059570000|2025-01-16 20:32:50|208329.2|208239.2|208250|208200|208330.4|208240.4|208250|208200|25
1737059580000|2025-01-16 20:33:00|208246|208196|208272.9|208182.9|208274.2|208196|208246|208180.9|13
1737059590000|2025-01-16 20:33:10|208273|208183|208268.4|208178.4|208273|208183|208263.5|208173.5|19
1737059600000|2025-01-16 20:33:20|208267.8|208177.8|208270.4|208180.4|208270.4|208180.4|208267.8|208177.8|6
1737059610000|2025-01-16 20:33:30|208270.1|208180.1|208291.8|208201.8|208292.8|208202.8|208269.8|208179.8|14
1737059620000|2025-01-16 20:33:40|208290.8|208200.8|208292.6|208202.6|208293.4|208203.4|208289.2|208199.2|17
1737059630000|2025-01-16 20:33:50|208293.8|208203.8|208289.6|208199.6|208293.8|208203.8|208287.6|208197.6|19
1737059640000|2025-01-16 20:34:00|208289.5|208199.5|208291.3|208201.3|208295.3|208205.3|208288|208198|16
1737059650000|2025-01-16 20:34:10|208293.3|208203.3|208269.1|208219.1|208293.4|208221.9|208264.1|208201.7|27
1737059660000|2025-01-16 20:34:20|208269.5|208219.5|208291.2|208201.2|208293.8|208223.8|208268.8|208198.3|28
1737059670000|2025-01-16 20:34:30|208292.4|208202.4|208243.6|208193.6|208295|208205|208243.6|208193.6|27
1737059680000|2025-01-16 20:34:40|208251.6|208201.6|208282.6|208192.6|208282.6|208207.8|208251.6|208187|17
1737059690000|2025-01-16 20:34:50|208281.8|208191.8|208282.2|208192.2|208282.3|208192.3|208281.8|208191.8|4
1737059700000|2025-01-16 20:35:00|208285.3|208195.3|208281.3|208191.3|208290.3|208200.3|208280.8|208190.8|13
1737059710000|2025-01-16 20:35:10|208281.4|208191.4|208267.7|208177.7|208283.3|208193.3|208261.5|208171.5|19
1737059720000|2025-01-16 20:35:20|208266.7|208176.7|208233.7|208143.7|208266.7|208176.7|208231.7|208141.7|13
1737059730000|2025-01-16 20:35:30|208232.6|208142.6|208232.6|208142.6|208234|208144|208232.4|208142.4|11
1737059740000|2025-01-16 20:35:40|208232.4|208142.4|208232.3|208142.3|208233.3|208143.3|208231.8|208141.8|9
1737059750000|2025-01-16 20:35:50|208233.2|208143.2|208244.6|208154.6|208244.7|208154.7|208229.5|208139.5|9
1737059760000|2025-01-16 20:36:00|208244.8|208154.8|208243.7|208153.7|208246.1|208156.1|208234.5|208144.5|15
1737059770000|2025-01-16 20:36:10|208243.9|208153.9|208245.3|208155.3|208246|208156|208243.9|208153.9|6
1737059780000|2025-01-16 20:36:20|208242.8|208152.8|208240.5|208150.5|208242.8|208152.8|208233.8|208143.8|7
1737059790000|2025-01-16 20:36:30|208239.6|208149.6|208237.8|208147.8|208242.4|208152.4|208237.8|208147.8|18
1737059800000|2025-01-16 20:36:40|208239.8|208149.8|208298.1|208208.1|208303.5|208213.5|208238.8|208148.8|23
1737059810000|2025-01-16 20:36:50|208296.5|208206.5|208293.5|208203.5|208299.3|208209.3|208293.5|208203.5|15
1737059820000|2025-01-16 20:37:00|208293.3|208203.3|208293.1|208203.1|208294.8|208204.8|208293.1|208203.1|15
1737059830000|2025-01-16 20:37:10|208293.8|208203.8|208292.5|208202.5|208293.8|208203.8|208292.1|208202.1|8
1737059840000|2025-01-16 20:37:20|208292.7|208202.7|208293.6|208203.6|208293.6|208203.6|208289.9|208199.9|10
1737059850000|2025-01-16 20:37:30|208292.4|208202.4|208292.8|208202.8|208293.6|208203.6|208292.4|208202.4|6
1737059860000|2025-01-16 20:37:40|208288.5|208198.5|208284.2|208194.2|208293|208203|208284.2|208194.2|19
1737059870000|2025-01-16 20:37:50|208286.5|208196.5|208297|208207|208297|208207|208284.1|208194.1|20
1737059880000|2025-01-16 20:38:00|208296.4|208206.4|208297.9|208207.9|208301.7|208211.7|208296.4|208206.4|11
1737059890000|2025-01-16 20:38:10|208297.7|208207.7|208298.8|208208.8|208303.9|208213.9|208297.7|208207.7|16
1737059900000|2025-01-16 20:38:20|208300.9|208210.9|208303.8|208213.8|208304.5|208214.5|208300.9|208210.9|11
1737059910000|2025-01-16 20:38:30|208308.9|208218.9|208307.2|208217.2|208311.1|208221.1|208306.9|208216.9|7
1737059920000|2025-01-16 20:38:40|208308|208218|208308|208218|208311.4|208221.4|208308|208218|6
1737059930000|2025-01-16 20:38:50|208305.7|208215.7|208309.2|208219.2|208310.2|208220.2|208305.7|208215.7|7
1737059940000|2025-01-16 20:39:00|208309.3|208219.3|208308.6|208218.6|208310.1|208220.1|208307.4|208217.4|9
1737059950000|2025-01-16 20:39:10|208309.7|208219.7|208309.3|208219.3|208310.7|208220.7|208309.1|208219.1|6
1737059960000|2025-01-16 20:39:20|208306.3|208216.3|208312.2|208222.2|208312.2|208222.2|208305.1|208215.1|7
1737059970000|2025-01-16 20:39:30|208312.1|208222.1|208311|208221|208312.1|208222.1|208309.6|208219.6|4
1737059980000|2025-01-16 20:39:40|208312.1|208222.1|208338.3|208248.3|208345.5|208255.5|208312.1|208222.1|29
1737059990000|2025-01-16 20:39:50|208342|208252|208341.4|208251.4|208344.5|208254.5|208337.8|208247.8|19
1737060000000|2025-01-16 20:40:00|208342.4|208252.4|208338.3|208248.3|208342.5|208252.5|208337|208247|14
1737060010000|2025-01-16 20:40:10|208337.6|208247.6|208324.3|208234.3|208340.3|208250.3|208324.2|208234.2|18
1737060020000|2025-01-16 20:40:20|208326.8|208236.8|208324.1|208234.1|208326.8|208236.8|208324.1|208234.1|14
1737060030000|2025-01-16 20:40:30|208320.2|208230.2|208256|208166|208320.2|208230.2|208237.2|208166|17
1737060040000|2025-01-16 20:40:40|208256.9|208166.9|208247.8|208197.8|208266.2|208197.9|208243.7|208166.1|21
1737060050000|2025-01-16 20:40:50|208247.7|208197.7|208263.2|208173.2|208270.2|208198.5|208244.5|208173.2|15
1737060060000|2025-01-16 20:41:00|208264.4|208174.4|208272.3|208182.3|208279.5|208197.7|208237.6|208164.6|32
1737060070000|2025-01-16 20:41:10|208272.4|208182.4|208274|208184|208275.6|208185.6|208267.7|208177.7|19
1737060080000|2025-01-16 20:41:20|208273.9|208183.9|208276.1|208186.1|208276.3|208186.3|208268.8|208178.8|11
1737060090000|2025-01-16 20:41:30|208276|208186|208274.6|208184.6|208277.6|208187.6|208272.2|208182.2|17
1737060100000|2025-01-16 20:41:40|208274.3|208184.3|208280.8|208190.8|208280.8|208190.8|208266.6|208176.6|16
1737060110000|2025-01-16 20:41:50|208280.9|208190.9|208220.4|208170.4|208292.5|208202.5|208215.3|208165.3|26
1737060120000|2025-01-16 20:42:00|208213.9|208163.9|208237.3|208147.3|208239.2|208170.7|208212.3|208145.5|23
1737060130000|2025-01-16 20:42:10|208239.2|208149.2|208238.4|208148.4|208241.7|208151.7|208236.3|208146.3|19
1737060140000|2025-01-16 20:42:20|208236.9|208146.9|208234.3|208144.3|208238.3|208148.3|208231.1|208141.1|17
1737060150000|2025-01-16 20:42:30|208234.1|208144.1|208235.1|208145.1|208237.3|208147.3|208234.1|208144.1|9
1737060160000|2025-01-16 20:42:40|208234.2|208144.2|208235|208145|208235.5|208145.5|208233.3|208143.3|12
1737060170000|2025-01-16 20:42:50|208236.4|208146.4|208236|208146|208238.9|208148.9|208234.7|208144.7|19
1737060180000|2025-01-16 20:43:00|208238.1|208148.1|208239|208149|208242.1|208152.1|208236.6|208146.6|20
1737060190000|2025-01-16 20:43:10|208239.2|208149.2|208240.5|208150.5|208242.1|208152.1|208238.5|208148.5|9
1737060200000|2025-01-16 20:43:20|208242|208152|208242.8|208152.8|208243|208153|208240|208150|13
1737060210000|2025-01-16 20:43:30|208244.5|208154.5|208242.1|208152.1|208244.5|208154.5|208239.7|208149.7|12
1737060220000|2025-01-16 20:43:40|208242|208152|208242.9|208152.9|208243.1|208153.1|208239.5|208149.5|6
1737060230000|2025-01-16 20:43:50|208243|208153|208243.1|208153.1|208244.9|208154.9|208241.9|208151.9|10
1737060240000|2025-01-16 20:44:00|208244.4|208154.4|208251.2|208161.2|208254.1|208164.1|208244.4|208154.4|22
1737060250000|2025-01-16 20:44:10|208255|208165|208252.3|208162.3|208260.6|208170.6|208252.3|208162.3|21
1737060260000|2025-01-16 20:44:20|208253.3|208163.3|208250|208160|208253.3|208163.3|208247.2|208157.2|6
1737060270000|2025-01-16 20:44:30|208250.4|208160.4|208252|208162|208252.2|208162.2|208248.4|208158.4|8
1737060280000|2025-01-16 20:44:40|208252.6|208162.6|208256.2|208166.2|208259.3|208169.3|208248.2|208158.2|20
1737060290000|2025-01-16 20:44:50|208254.4|208164.4|208257.4|208167.4|208257.4|208167.4|208253.9|208163.9|18
1737060300000|2025-01-16 20:45:00|208256.4|208166.4|208256.3|208166.3|208258.1|208168.1|208254|208164|15
1737060310000|2025-01-16 20:45:10|208257.4|208167.4|208237.2|208187.2|208257.4|208188.2|208237.2|208163|24
1737060320000|2025-01-16 20:45:20|208235.1|208185.1|208237.6|208187.6|208239.8|208189.8|208235.1|208185.1|13
1737060330000|2025-01-16 20:45:30|208236|208186|208288.3|208238.3|208302.5|208252.5|208236|208186|12
1737060340000|2025-01-16 20:45:40|208303.8|208253.8|208307.7|208257.7|208308.8|208258.8|208298.1|208248.1|14
1737060350000|2025-01-16 20:45:50|208310|208260|208305.9|208255.9|208310|208260|208302.3|208252.3|5
1737060360000|2025-01-16 20:46:00|208305.1|208255.1|208308.5|208258.5|208308.5|208258.5|208304.9|208254.9|5
1737060370000|2025-01-16 20:46:10|208305.3|208255.3|208305.8|208255.8|208309.2|208259.2|208301.1|208251.1|13
1737060380000|2025-01-16 20:46:20|208309.3|208259.3|208290.2|208240.2|208309.3|208259.3|208290.2|208240.2|16
1737060390000|2025-01-16 20:46:30|208284.1|208234.1|208281.3|208231.3|208286|208236|208280.4|208230.4|21
1737060400000|2025-01-16 20:46:40|208282.4|208232.4|208283|208233|208286.1|208236.1|208280.1|208230.1|12
1737060410000|2025-01-16 20:46:50|208282.6|208232.6|208283.7|208233.7|208283.8|208233.8|208282.6|208232.6|5
1737060420000|2025-01-16 20:47:00|208283|208233|208274.8|208224.8|208283.5|208233.5|208271.1|208221.1|17
1737060430000|2025-01-16 20:47:10|208275.1|208225.1|208270.8|208220.8|208275.1|208225.1|208270.8|208220.8|10
1737060440000|2025-01-16 20:47:20|208270.6|208220.6|208267.8|208217.8|208271.1|208221.1|208266|208216|11
1737060450000|2025-01-16 20:47:30|208268.1|208218.1|208268|208218|208268.7|208218.7|208268|208218|5
1737060460000|2025-01-16 20:47:40|208266.8|208216.8|208266.8|208216.8|208267.3|208217.3|208266.8|208216.8|3
1737060470000|2025-01-16 20:47:50|208267.4|208217.4|208274.7|208224.7|208274.7|208224.7|208266.7|208216.7|10
1737060480000|2025-01-16 20:48:00|208276.5|208226.5|208274.6|208224.6|208276.7|208226.7|208274.4|208224.4|17
1737060490000|2025-01-16 20:48:10|208274.3|208224.3|208274.2|208224.2|208274.8|208224.8|208274.2|208224.2|6
1737060500000|2025-01-16 20:48:20|208274.4|208224.4|208274.4|208224.4|208274.4|208224.4|208274|208224|3
1737060510000|2025-01-16 20:48:30|208272.8|208222.8|208269.3|208219.3|208274.7|208224.7|208265|208215|8
1737060520000|2025-01-16 20:48:40|208270.2|208220.2|208273.4|208223.4|208277|208227|208270.2|208220.2|19
1737060530000|2025-01-16 20:48:50|208273.9|208223.9|208276|208226|208276|208226|208273.2|208223.2|8
1737060540000|2025-01-16 20:49:00|208277|208227|208280.9|208230.9|208280.9|208230.9|208275|208225|17
1737060550000|2025-01-16 20:49:10|208280.5|208230.5|208280.5|208230.5|208280.9|208230.9|208280.5|208230.5|5
1737060560000|2025-01-16 20:49:20|208280.6|208230.6|208279.6|208229.6|208281.6|208231.6|208277.6|208227.6|15
1737060570000|2025-01-16 20:49:30|208279.7|208229.7|208279.9|208229.9|208280.3|208230.3|208277.6|208227.6|9
1737060580000|2025-01-16 20:49:40|208279.6|208229.6|208279.3|208229.3|208280.2|208230.2|208279.3|208229.3|9
1737060590000|2025-01-16 20:49:50|208277.7|208227.7|208279.2|208229.2|208279.2|208229.2|208276.5|208226.5|5
1737060600000|2025-01-16 20:50:00|208279.1|208229.1|208309.1|208259.1|208310.7|208260.7|208279.1|208229.1|16
1737060610000|2025-01-16 20:50:10|208310.1|208260.1|208308.8|208258.8|208310.1|208260.1|208308.8|208258.8|2
1737060620000|2025-01-16 20:50:20|208309.8|208259.8|208308.5|208258.5|208310.4|208260.4|208308.5|208258.5|5
1737060630000|2025-01-16 20:50:30|208309.5|208259.5|208312.9|208262.9|208313.7|208263.7|208309|208259|28
1737060640000|2025-01-16 20:50:40|208313.1|208263.1|208312|208262|208314.1|208264.1|208309.7|208259.7|17
1737060650000|2025-01-16 20:50:50|208310.9|208260.9|208310|208260|208310.9|208260.9|208310|208260|3
1737060660000|2025-01-16 20:51:00|208310.2|208260.2|208311.2|208261.2|208311.2|208261.2|208310|208260|5
1737060670000|2025-01-16 20:51:10|208311|208261|208310.2|208260.2|208311|208261|208310.2|208260.2|2
1737060680000|2025-01-16 20:51:20|208309.6|208259.6|208312.6|208262.6|208314.9|208264.9|208309.6|208259.6|18
1737060690000|2025-01-16 20:51:30|208311.6|208261.6|208310.4|208260.4|208312.3|208262.3|208310.3|208260.3|6
1737060700000|2025-01-16 20:51:40|208311.6|208261.6|208309.2|208259.2|208312.5|208262.5|208309.1|208259.1|11
1737060710000|2025-01-16 20:51:50|208308.7|208258.7|208308.7|208258.7|208308.7|208258.7|208308.7|208258.7|1
1737060720000|2025-01-16 20:52:00|208309.2|208259.2|208307.1|208257.1|208314.7|208264.7|208307.1|208257.1|20
1737060730000|2025-01-16 20:52:10|208309.1|208259.1|208307.6|208257.6|208309.3|208259.3|208307.1|208257.1|23
1737060740000|2025-01-16 20:52:20|208308.8|208258.8|208268.2|208218.2|208308.9|208258.9|208265.5|208215.5|12
1737060750000|2025-01-16 20:52:30|208269.6|208219.6|208299.1|208209.1|208300|208220.5|208269.6|208207.6|7
1737060760000|2025-01-16 20:52:40|208297.9|208207.9|208238.4|208148.4|208297.9|208207.9|208217.2|208143.9|25
1737060770000|2025-01-16 20:52:50|208238.3|208148.3|208242.1|208152.1|208242.1|208152.1|208238.3|208148.3|14
1737060780000|2025-01-16 20:53:00|208242.4|208152.4|208243.3|208193.3|208247.3|208193.3|208242.4|208152.4|5
1737060790000|2025-01-16 20:53:10|208237.6|208187.6|208238.1|208188.1|208245.4|208195.4|208237.6|208187.6|8
1737060800000|2025-01-16 20:53:20|208239.4|208189.4|208250|208200|208255.5|208205.5|208238.6|208188.6|12
1737060810000|2025-01-16 20:53:30|208250.4|208200.4|208249.2|208199.2|208250.5|208200.5|208249.2|208199.2|4
1737060830000|2025-01-16 20:53:50|208249.1|208199.1|208249.1|208199.1|208249.1|208199.1|208249.1|208199.1|1
1737060840000|2025-01-16 20:54:00|208249.2|208199.2|208268.7|208178.7|208268.7|208199.2|208249.2|208178.7|2
1737060850000|2025-01-16 20:54:10|208270.3|208180.3|208270.3|208180.3|208271.5|208181.5|208270.1|208180.1|5
1737060860000|2025-01-16 20:54:20|208271.4|208181.4|208300.5|208210.5|208301|208211|208271.4|208181.4|8
1737060870000|2025-01-16 20:54:30|208267.3|208217.3|208278.2|208228.2|208278.4|208228.4|208267.3|208217.3|18
1737060880000|2025-01-16 20:54:40|208277.9|208227.9|208276.6|208226.6|208278.9|208228.9|208276.4|208226.4|16
1737060890000|2025-01-16 20:54:50|208278|208228|208278.6|208228.6|208278.9|208228.9|208277.8|208227.8|7
1737060900000|2025-01-16 20:55:00|208278.7|208228.7|208316.4|208266.4|208319.9|208269.9|208278.7|208228.7|12
1737060910000|2025-01-16 20:55:10|208316.7|208266.7|208367.4|208317.4|208367.4|208317.4|208316.4|208266.4|18
1737060920000|2025-01-16 20:55:20|208373.7|208323.7|208375.4|208325.4|208375.4|208325.4|208372.5|208322.5|12
1737060930000|2025-01-16 20:55:30|208374.3|208324.3|208375.7|208325.7|208375.7|208325.7|208372.9|208322.9|9
1737060940000|2025-01-16 20:55:40|208377.5|208327.5|208410.8|208360.8|208410.8|208360.8|208375.2|208325.2|11
1737060950000|2025-01-16 20:55:50|208411.9|208361.9|208413|208363|208414|208364|208406.9|208356.9|11
1737060960000|2025-01-16 20:56:00|208413.9|208363.9|208414.1|208364.1|208415.4|208365.4|208412.8|208362.8|9
1737060970000|2025-01-16 20:56:10|208415|208365|208415.5|208365.5|208415.6|208365.6|208411.3|208361.3|24
1737060980000|2025-01-16 20:56:20|208414.3|208364.3|208414.5|208364.5|208414.5|208364.5|208408.2|208358.2|5
1737060990000|2025-01-16 20:56:30|208415.1|208365.1|208410.9|208360.9|208415.1|208365.1|208408.1|208358.1|10
1737061000000|2025-01-16 20:56:40|208410.8|208360.8|208406.9|208356.9|208410.8|208360.8|208406.9|208356.9|3
1737061010000|2025-01-16 20:56:50|208406.7|208356.7|208407.2|208357.2|208407.2|208357.2|208406.5|208356.5|4
1737061020000|2025-01-16 20:57:00|208407|208357|208406|208356|208407.2|208357.2|208402.5|208352.5|7
1737061030000|2025-01-16 20:57:10|208406.1|208356.1|208406.9|208356.9|208406.9|208356.9|208405.2|208355.2|12
1737061040000|2025-01-16 20:57:20|208407.2|208357.2|208405.8|208355.8|208407.2|208357.2|208405.8|208355.8|5
1737061050000|2025-01-16 20:57:30|208399.3|208349.3|208368|208318|208399.3|208349.3|208363.7|208313.7|21
1737061060000|2025-01-16 20:57:40|208369.6|208319.6|208433|208383|208433.4|208383.4|208369.6|208319.6|14
1737061070000|2025-01-16 20:57:50|208431.9|208381.9|208432.3|208382.3|208434|208384|208431.9|208381.9|7
1737061080000|2025-01-16 20:58:00|208432.8|208382.8|208431.2|208381.2|208433.7|208383.7|208430.2|208380.2|10
1737061090000|2025-01-16 20:58:10|208432|208382|208431.6|208381.6|208432.5|208382.5|208427.7|208377.7|13
1737061100000|2025-01-16 20:58:20|208431.7|208381.7|208429|208379|208431.8|208381.8|208426.4|208376.4|13
1737061110000|2025-01-16 20:58:30|208428.3|208378.3|208418.6|208368.6|208430.8|208380.8|208417.6|208367.6|16
1737061120000|2025-01-16 20:58:40|208417.9|208367.9|208390.1|208340.1|208419.6|208369.6|208390.1|208340.1|18
1737061130000|2025-01-16 20:58:50|208391.1|208341.1|208386|208336|208392|208342|208384.4|208334.4|14
1737061140000|2025-01-16 20:59:00|208385.4|208335.4|208395.1|208345.1|208395.1|208345.1|208385.3|208335.3|39
1737061150000|2025-01-16 20:59:10|208392.4|208342.4|208395.3|208345.3|208396.7|208346.7|208390.4|208340.4|27
1737061160000|2025-01-16 20:59:20|208396.3|208346.3|208449.4|208399.4|208450.1|208400.1|208392.6|208342.6|19
1737061170000|2025-01-16 20:59:30|208449.5|208399.5|208462.1|208412.1|208469.1|208419.1|208445.1|208395.1|21
1737061180000|2025-01-16 20:59:40|208468.4|208418.4|208475.1|208425.1|208502.8|208452.8|208468.4|208418.4|26
1737061190000|2025-01-16 20:59:50|208476|208426|208447.7|208397.7|208476|208426|208445.1|208395.1|20
1737061200000|2025-01-16 21:00:00|208449|208399|208447.7|208397.7|208450.5|208400.5|208443.7|208393.7|26
1737061210000|2025-01-16 21:00:10|208447|208397|208447.5|208397.5|208474|208402.7|208444|208382.9|24
1737061220000|2025-01-16 21:00:20|208450.3|208400.3|208453.4|208403.4|208457.7|208407.7|208446.2|208396.2|26
1737061230000|2025-01-16 21:00:30|208452.7|208402.7|208449.4|208399.4|208454.5|208404.5|208448|208398|26
1737061240000|2025-01-16 21:00:40|208449.5|208399.5|208482|208432|208483.2|208433.2|208449.3|208399.3|24
1737061250000|2025-01-16 21:00:50|208481.1|208431.1|208484.4|208434.4|208487.3|208437.3|208480.4|208430.4|33
1737061260000|2025-01-16 21:01:00|208486.3|208436.3|208483.4|208433.4|208491.8|208441.8|208482.3|208432.3|29
1737061270000|2025-01-16 21:01:10|208484|208434|208485.9|208435.9|208490|208440|208477.9|208427.9|24
1737061280000|2025-01-16 21:01:20|208484.8|208434.8|208486.3|208436.3|208487.9|208437.9|208484|208434|10
1737061290000|2025-01-16 21:01:30|208488.2|208438.2|208486.5|208436.5|208489|208439|208483.6|208433.6|19
1737061300000|2025-01-16 21:01:40|208485.2|208435.2|208484.7|208434.7|208485.5|208435.5|208482.1|208432.1|15
1737061310000|2025-01-16 21:01:50|208485|208435|208496.3|208446.3|208496.3|208446.3|208485|208435|21
1737061320000|2025-01-16 21:02:00|208510.2|208460.2|208545.4|208455.4|208546.5|208484|208510.2|208452.1|27
1737061330000|2025-01-16 21:02:10|208539.2|208449.2|208543.4|208453.4|208544.1|208454.1|208539.2|208449.2|6
1737061340000|2025-01-16 21:02:20|208536.5|208446.5|208495.5|208445.5|208536.5|208451.8|208491.6|208441.6|12
1737061350000|2025-01-16 21:02:30|208496.3|208446.3|208489.6|208439.6|208496.3|208446.3|208489.6|208439.6|17
1737061360000|2025-01-16 21:02:40|208490.7|208440.7|208491.5|208441.5|208492|208442|208490.7|208440.7|4
1737061370000|2025-01-16 21:02:50|208491.6|208441.6|208496.2|208446.2|208496.2|208446.2|208491.5|208441.5|8
1737061380000|2025-01-16 21:03:00|208495.5|208445.5|208504.6|208414.6|208507.1|208445.5|208485.8|208410.1|22
1737061390000|2025-01-16 21:03:10|208504.5|208414.5|208502.6|208412.6|208506.1|208416.1|208501.1|208411.1|15
1737061400000|2025-01-16 21:03:20|208502.9|208412.9|208502.8|208412.8|208503.4|208413.4|208502.4|208412.4|6
1737061410000|2025-01-16 21:03:30|208507.1|208417.1|208504.9|208414.9|208507.6|208417.6|208501.3|208411.3|9
1737061420000|2025-01-16 21:03:40|208498.9|208408.9|208509.7|208419.7|208512|208422|208498.9|208408.9|8
1737061430000|2025-01-16 21:03:50|208509.6|208419.6|208507.3|208417.3|208512|208422|208507.3|208417.3|9
1737061440000|2025-01-16 21:04:00|208508.1|208418.1|208448.8|208398.8|208508.1|208418.1|208447.2|208375.1|20
1737061450000|2025-01-16 21:04:10|208447.7|208397.7|208477.8|208387.8|208482.1|208399.2|208446.5|208386.4|8
1737061460000|2025-01-16 21:04:20|208477.7|208387.7|208489.7|208439.7|208490.7|208440.7|208473.6|208383.6|23
1737061470000|2025-01-16 21:04:30|208489.8|208439.8|208508.8|208418.8|208511.3|208439.8|208489.8|208417.2|28
1737061480000|2025-01-16 21:04:40|208509.6|208419.6|208512.5|208422.5|208515.2|208425.2|208508.9|208418.9|21
1737061490000|2025-01-16 21:04:50|208512.6|208422.6|208518.3|208428.3|208519.5|208429.5|208512.6|208422.6|9
1737061500000|2025-01-16 21:05:00|208527.7|208437.7|208520.1|208430.1|208527.7|208437.7|208517.4|208427.4|20
1737061510000|2025-01-16 21:05:10|208519.1|208429.1|208520.3|208430.3|208522.6|208432.6|208517.2|208427.2|16
1737061520000|2025-01-16 21:05:20|208521.6|208431.6|208517.1|208427.1|208522.3|208432.3|208516.4|208426.4|10
1737061530000|2025-01-16 21:05:30|208516.4|208426.4|208478.7|208388.7|208517.2|208427.2|208476|208386|15
1737061540000|2025-01-16 21:05:40|208480.9|208390.9|208474.5|208384.5|208480.9|208390.9|208474.5|208384.5|20
1737061550000|2025-01-16 21:05:50|208476.2|208386.2|208498.3|208408.3|208513.2|208448.3|208476.2|208386.2|17
1737061560000|2025-01-16 21:06:00|208492.8|208402.8|208483.1|208393.1|208492.8|208402.8|208458.8|208368.8|19
1737061570000|2025-01-16 21:06:10|208483.3|208393.3|208483.1|208393.1|208483.3|208393.3|208483.1|208393.1|2
1737061580000|2025-01-16 21:06:20|208484.1|208394.1|208521|208471|208523.5|208473.5|208484.1|208394.1|16
1737061590000|2025-01-16 21:06:30|208522.2|208472.2|208523.8|208473.8|208538.5|208473.8|208522.2|208448.5|9
1737061600000|2025-01-16 21:06:40|208525.3|208475.3|208525.2|208475.2|208525.3|208475.3|208525.2|208475.2|2
1737061620000|2025-01-16 21:07:00|208521.6|208471.6|208493.5|208443.5|208547.1|208497.1|208485.8|208435.8|27
1737061630000|2025-01-16 21:07:10|208492.4|208442.4|208498.2|208448.2|208517.3|208448.2|208485.3|208417.5|24
1737061640000|2025-01-16 21:07:20|208499.5|208449.5|208498.3|208448.3|208500.8|208450.8|208494|208444|23
1737061650000|2025-01-16 21:07:30|208499|208449|208505.3|208415.3|208506.7|208449|208483|208414.6|19
1737061660000|2025-01-16 21:07:40|208504.5|208414.5|208509.1|208419.1|208513|208423|208504.5|208414.5|20
1737061670000|2025-01-16 21:07:50|208508.1|208418.1|208508.5|208418.5|208510.7|208420.7|208505.7|208415.7|14
1737061680000|2025-01-16 21:08:00|208511.1|208421.1|208517|208427|208518.1|208428.1|208507.2|208417.2|22
1737061690000|2025-01-16 21:08:10|208517.5|208427.5|208506.1|208416.1|208517.5|208427.5|208499.9|208409.9|11
1737061700000|2025-01-16 21:08:20|208512.6|208422.6|208496.5|208446.5|208522.2|208450.1|208493.9|208422.6|31
1737061710000|2025-01-16 21:08:30|208495.3|208445.3|208496|208446|208496|208446|208495.3|208445.3|2
1737061720000|2025-01-16 21:08:40|208496.4|208446.4|208499.2|208449.2|208499.2|208449.2|208494.4|208444.4|11
1737061730000|2025-01-16 21:08:50|208498.5|208448.5|208497.5|208447.5|208499.5|208449.5|208486.8|208436.8|18
1737061740000|2025-01-16 21:09:00|208497.6|208447.6|208498.8|208448.8|208500.1|208450.1|208497.6|208447.6|11
1737061750000|2025-01-16 21:09:10|208494.5|208444.5|208498.4|208448.4|208499|208449|208494.5|208444.5|6
1737061760000|2025-01-16 21:09:20|208499.5|208449.5|208500.3|208450.3|208502.1|208452.1|208485.6|208435.6|17
1737061770000|2025-01-16 21:09:30|208501.5|208451.5|208498.6|208448.6|208501.5|208451.5|208498.4|208448.4|9
1737061780000|2025-01-16 21:09:40|208499.5|208449.5|208499.6|208449.6|208500.1|208450.1|208496.9|208446.9|15
1737061790000|2025-01-16 21:09:50|208499.7|208449.7|208497.4|208447.4|208499.8|208449.8|208496.9|208446.9|16
1737061800000|2025-01-16 21:10:00|208498.9|208448.9|208500.7|208450.7|208501.3|208451.3|208498.9|208448.9|11
1737061810000|2025-01-16 21:10:10|208501|208451|208498.4|208448.4|208501.3|208451.3|208498.3|208448.3|9
1737061820000|2025-01-16 21:10:20|208499.4|208449.4|208497.5|208447.5|208499.4|208449.4|208497.5|208447.5|8
1737061830000|2025-01-16 21:10:30|208499.6|208449.6|208502|208452|208502|208452|208499.6|208449.6|2
1737061840000|2025-01-16 21:10:40|208501.1|208451.1|208502.9|208452.9|208504.4|208454.4|208501.1|208451.1|4
1737061850000|2025-01-16 21:10:50|208500|208450|208479.9|208429.9|208503.2|208453.2|208475.3|208425.3|8
1737061870000|2025-01-16 21:11:10|208480.5|208430.5|208470.2|208420.2|208480.8|208430.8|208470.2|208420.2|14
1737061880000|2025-01-16 21:11:20|208471.3|208421.3|208471.6|208421.6|208471.6|208421.6|208471.3|208421.3|2
1737061890000|2025-01-16 21:11:30|208471.7|208421.7|208460.9|208410.9|208471.7|208421.7|208454.2|208404.2|8
1737061900000|2025-01-16 21:11:40|208462.1|208412.1|208464.4|208414.4|208466|208416|208461.8|208411.8|12
1737061910000|2025-01-16 21:11:50|208463|208413|208466.1|208416.1|208466.1|208416.1|208463|208413|6
1737061920000|2025-01-16 21:12:00|208465.5|208415.5|208482.2|208392.2|208482.2|208415.5|208465.5|208392.2|2
1737061930000|2025-01-16 21:12:10|208483.4|208393.4|208482.2|208392.2|208486.4|208396.4|208480.8|208390.8|16
1737061940000|2025-01-16 21:12:20|208482|208392|208485.2|208395.2|208485.5|208395.5|208477.9|208387.9|27
1737061950000|2025-01-16 21:12:30|208484.6|208394.6|208481.4|208391.4|208484.6|208394.6|208479.2|208389.2|17
1737061960000|2025-01-16 21:12:40|208483|208393|208481.1|208391.1|208485.3|208395.3|208477|208387|22
1737061970000|2025-01-16 21:12:50|208483|208393|208481.9|208391.9|208484.3|208394.3|208478.2|208388.2|10
1737061980000|2025-01-16 21:13:00|208482.9|208392.9|208473.2|208423.2|208482.9|208427.8|208467.4|208392.9|4
1737061990000|2025-01-16 21:13:10|208494.7|208404.7|208494.7|208404.7|208494.7|208404.7|208494.3|208404.3|3
1737062000000|2025-01-16 21:13:20|208493.7|208403.7|208493.7|208403.7|208493.7|208403.7|208493.7|208403.7|1
1737062010000|2025-01-16 21:13:30|208494.2|208404.2|208466.6|208376.6|208494.2|208404.2|208466.6|208376.6|4
1737062020000|2025-01-16 21:13:40|208468.3|208378.3|208468.6|208378.6|208468.6|208378.6|208468.3|208378.3|2
1737062030000|2025-01-16 21:13:50|208467|208377|208471.2|208381.2|208471.2|208381.2|208467|208377|3
1737062040000|2025-01-16 21:14:00|208472.4|208382.4|208481.6|208391.6|208484.1|208394.1|208472.4|208382.4|12
1737062050000|2025-01-16 21:14:10|208480.1|208390.1|208482.3|208392.3|208482.9|208392.9|208480.1|208390.1|7
1737062060000|2025-01-16 21:14:20|208482.9|208392.9|208472|208382|208482.9|208392.9|208466.9|208376.9|10
1737062070000|2025-01-16 21:14:30|208473.9|208383.9|208472.3|208382.3|208473.9|208383.9|208472.3|208382.3|2
1737062080000|2025-01-16 21:14:40|208473.4|208383.4|208457.1|208407.1|208474.1|208407.1|208453.2|208382.9|9
1737062090000|2025-01-16 21:14:50|208457.6|208407.6|208456.5|208406.5|208457.6|208407.6|208455.9|208405.9|4
1737062100000|2025-01-16 21:15:00|208447.6|208397.6|208458.1|208408.1|208458.1|208408.1|208447.6|208397.6|18
1737062110000|2025-01-16 21:15:10|208454|208404|208459|208409|208459|208409|208454|208404|5
1737062120000|2025-01-16 21:15:20|208459.4|208409.4|208458.1|208408.1|208459.4|208409.4|208454.2|208404.2|8
1737062130000|2025-01-16 21:15:30|208453.7|208403.7|208457.4|208407.4|208457.4|208407.4|208453.6|208403.6|7
1737062140000|2025-01-16 21:15:40|208457.2|208407.2|208477.7|208387.7|208477.8|208407.2|208457.2|208386.6|7
1737062150000|2025-01-16 21:15:50|208477.2|208387.2|208472.9|208382.9|208477.7|208387.7|208468.6|208378.6|12
1737062160000|2025-01-16 21:16:00|208473.2|208383.2|208472.9|208382.9|208473.4|208383.4|208472.6|208382.6|16
1737062170000|2025-01-16 21:16:10|208468.6|208378.6|208472.7|208382.7|208473.4|208383.4|208468.5|208378.5|10
1737062180000|2025-01-16 21:16:20|208472.9|208382.9|208464|208374|208472.9|208382.9|208460|208370|15
1737062190000|2025-01-16 21:16:30|208465.4|208375.4|208458|208368|208465.4|208375.4|208458|208368|7
1737062200000|2025-01-16 21:16:40|208453.6|208363.6|208459.4|208369.4|208460.5|208370.5|208453.6|208363.6|4
1737062220000|2025-01-16 21:17:00|208454.6|208364.6|208455.2|208365.2|208455.7|208365.7|208451.5|208361.5|5
1737062230000|2025-01-16 21:17:10|208454.9|208364.9|208454.3|208364.3|208457.5|208367.5|208451.1|208361.1|4
1737062240000|2025-01-16 21:17:20|208454.1|208364.1|208454.1|208364.1|208454.1|208364.1|208454.1|208364.1|1
1737062250000|2025-01-16 21:17:30|208454.3|208364.3|208454.3|208364.3|208454.3|208364.3|208454.3|208364.3|1
1737062260000|2025-01-16 21:17:40|208454.1|208364.1|208457.6|208367.6|208457.6|208367.6|208454.1|208364.1|6
1737062270000|2025-01-16 21:17:50|208455.2|208365.2|208402.2|208352.2|208455.2|208365.2|208393.9|208343.9|10
1737062280000|2025-01-16 21:18:00|208403|208353|208401.5|208351.5|208403|208353|208398.6|208348.6|7
1737062290000|2025-01-16 21:18:10|208398|208348|208402|208352|208402.1|208352.1|208398|208348|3
1737062300000|2025-01-16 21:18:20|208397.6|208347.6|208392.6|208342.6|208401.6|208351.6|208383.6|208333.6|19
1737062310000|2025-01-16 21:18:30|208393.3|208343.3|208392.9|208342.9|208393.3|208343.3|208391.9|208341.9|3
1737062320000|2025-01-16 21:18:40|208393.9|208343.9|208414.3|208324.3|208414.3|208344.7|208392.7|208321.2|12
1737062330000|2025-01-16 21:18:50|208415.5|208325.5|208409.9|208319.9|208415.5|208325.5|208408.5|208318.5|11
1737062340000|2025-01-16 21:19:00|208410.3|208320.3|208410.6|208320.6|208410.6|208320.6|208409.3|208319.3|5
1737062350000|2025-01-16 21:19:10|208411|208321|208411|208321|208411.4|208321.4|208410.6|208320.6|4
1737062360000|2025-01-16 21:19:20|208408.3|208318.3|208410.5|208320.5|208410.5|208320.5|208403.6|208313.6|4
1737062370000|2025-01-16 21:19:30|208410.9|208320.9|208411.7|208321.7|208411.7|208321.7|208410.9|208320.9|2
1737062380000|2025-01-16 21:19:40|208409.7|208319.7|208411.9|208321.9|208412.1|208322.1|208409.7|208319.7|9
1737062390000|2025-01-16 21:19:50|208411.7|208321.7|208411.9|208321.9|208412.1|208322.1|208407.8|208317.8|17
1737062400000|2025-01-16 21:20:00|208410.9|208320.9|208411|208321|208412.2|208322.2|208407.6|208317.6|21
1737062410000|2025-01-16 21:20:10|208410.8|208320.8|208411.9|208321.9|208413|208323|208408.6|208318.6|20
1737062420000|2025-01-16 21:20:20|208411.7|208321.7|208418.9|208328.9|208419|208329|208402.2|208312.2|13
1737062430000|2025-01-16 21:20:30|208418.7|208328.7|208418.9|208328.9|208419.4|208329.4|208418.3|208328.3|12
1737062440000|2025-01-16 21:20:40|208418.8|208328.8|208418.8|208328.8|208419.5|208329.5|208418.7|208328.7|9
1737062450000|2025-01-16 21:20:50|208419|208329|208418.1|208328.1|208419|208329|208416.9|208326.9|5
1737062460000|2025-01-16 21:21:00|208418|208328|208418.1|208328.1|208418.1|208328.1|208417.5|208327.5|17
1737062470000|2025-01-16 21:21:10|208418.3|208328.3|208420.2|208330.2|208420.2|208330.2|208417.9|208327.9|8
1737062480000|2025-01-16 21:21:20|208420|208330|208421.9|208331.9|208423.1|208333.1|208419.9|208329.9|12
1737062490000|2025-01-16 21:21:30|208421.6|208331.6|208418.2|208328.2|208423.3|208333.3|208416.2|208326.2|11
1737062500000|2025-01-16 21:21:40|208416.2|208326.2|208423.2|208333.2|208423.4|208333.4|208386.5|208296.5|17
1737062510000|2025-01-16 21:21:50|208424.8|208334.8|208427.2|208337.2|208429.2|208339.2|208423.5|208333.5|32
1737062520000|2025-01-16 21:22:00|208426.2|208336.2|208427|208337|208427.4|208337.4|208426.2|208336.2|5
1737062530000|2025-01-16 21:22:10|208423.7|208333.7|208429|208339|208430.1|208340.1|208421.5|208331.5|15
1737062540000|2025-01-16 21:22:20|208423.4|208333.4|208429.4|208339.4|208433.8|208343.8|208423.4|208333.4|22
1737062550000|2025-01-16 21:22:30|208429.6|208339.6|208427.4|208337.4|208429.6|208339.6|208423.7|208333.7|6
1737062570000|2025-01-16 21:22:50|208427.9|208337.9|208429.9|208339.9|208430.2|208340.2|208424.3|208334.3|10
1737062580000|2025-01-16 21:23:00|208431.9|208341.9|208429.8|208339.8|208433|208343|208427|208337|9
1737062590000|2025-01-16 21:23:10|208431|208341|208427.4|208337.4|208431.9|208341.9|208425.8|208335.8|15
1737062600000|2025-01-16 21:23:20|208415.6|208325.6|208417.5|208327.5|208421.2|208331.2|208414.1|208324.1|14
1737062610000|2025-01-16 21:23:30|208418.1|208328.1|208421.8|208331.8|208422.6|208332.6|208418.1|208328.1|7
1737062620000|2025-01-16 21:23:40|208422.2|208332.2|208423.4|208333.4|208423.8|208333.8|208419.8|208329.8|11
1737062630000|2025-01-16 21:23:50|208422.4|208332.4|208427.5|208337.5|208430.8|208340.8|208420.8|208330.8|29
1737062640000|2025-01-16 21:24:00|208426.2|208336.2|208429.2|208339.2|208431.2|208341.2|208424.7|208334.7|27
1737062650000|2025-01-16 21:24:10|208427.2|208337.2|208428.8|208338.8|208430|208340|208425.3|208335.3|10
1737062660000|2025-01-16 21:24:20|208411.7|208321.7|208426.7|208336.7|208426.7|208336.7|208411.7|208321.7|15
1737062670000|2025-01-16 21:24:30|208428|208338|208427.6|208337.6|208428.9|208338.9|208423.7|208333.7|17
1737062680000|2025-01-16 21:24:40|208428|208338|208427.8|208337.8|208431.1|208341.1|208422.3|208332.3|36
1737062690000|2025-01-16 21:24:50|208428.8|208338.8|208429.7|208339.7|208430.5|208340.5|208419.3|208329.3|17
1737062700000|2025-01-16 21:25:00|208424.3|208334.3|208429.1|208339.1|208429.1|208339.1|208424.3|208334.3|7
1737062710000|2025-01-16 21:25:10|208429.7|208339.7|208428.5|208338.5|208429.7|208339.7|208428.5|208338.5|6
1737062720000|2025-01-16 21:25:20|208429.2|208339.2|208428.5|208338.5|208431.7|208341.7|208425.7|208335.7|15
1737062730000|2025-01-16 21:25:30|208430.3|208340.3|208431.7|208341.7|208432.7|208342.7|208430.3|208340.3|5
1737062740000|2025-01-16 21:25:40|208430.5|208340.5|208430.4|208340.4|208434|208344|208428.8|208338.8|11
1737062750000|2025-01-16 21:25:50|208429.1|208339.1|208429.9|208339.9|208429.9|208339.9|208429.1|208339.1|2
1737062760000|2025-01-16 21:26:00|208431.1|208341.1|208433.3|208343.3|208433.3|208343.3|208431.1|208341.1|2
1737062770000|2025-01-16 21:26:10|208432.3|208342.3|208432.3|208342.3|208432.3|208342.3|208432.3|208342.3|1
1737062780000|2025-01-16 21:26:20|208430.9|208340.9|208426.9|208336.9|208432.2|208342.2|208425.3|208335.3|10
1737062790000|2025-01-16 21:26:30|208418.6|208328.6|208424|208334|208425.7|208335.7|208418.6|208328.6|14
1737062800000|2025-01-16 21:26:40|208425.6|208335.6|208429.2|208339.2|208429.2|208339.2|208423.2|208333.2|17
1737062810000|2025-01-16 21:26:50|208430.7|208340.7|208428.6|208338.6|208430.7|208340.7|208428.5|208338.5|4
1737062830000|2025-01-16 21:27:10|208430|208340|208429.5|208339.5|208432.1|208342.1|208428.4|208338.4|5
1737062840000|2025-01-16 21:27:20|208430.5|208340.5|208428.1|208338.1|208430.5|208340.5|208425.9|208335.9|12
1737062850000|2025-01-16 21:27:30|208429|208339|208428.5|208338.5|208429.4|208339.4|208425.8|208335.8|6
1737062860000|2025-01-16 21:27:40|208430.2|208340.2|208430.2|208340.2|208430.2|208340.2|208430.2|208340.2|1
1737062880000|2025-01-16 21:28:00|208429.4|208339.4|208426.7|208336.7|208431.4|208341.4|208425.9|208335.9|5
1737062900000|2025-01-16 21:28:20|208427.6|208337.6|208422|208332|208428.4|208338.4|208421|208331|4
1737062910000|2025-01-16 21:28:30|208424.1|208334.1|208427.1|208337.1|208431.4|208341.4|208421.6|208331.6|15
1737062920000|2025-01-16 21:28:40|208425.8|208335.8|208424.4|208334.4|208427|208337|208423.6|208333.6|6
1737062930000|2025-01-16 21:28:50|208426|208336|208427|208337|208427|208337|208426|208336|2
1737062940000|2025-01-16 21:29:00|208426.4|208336.4|208424.9|208334.9|208426.4|208336.4|208416.1|208326.1|6
1737062950000|2025-01-16 21:29:10|208421.2|208331.2|208423.4|208333.4|208424.5|208334.5|208419.3|208329.3|14
1737062960000|2025-01-16 21:29:20|208421.2|208331.2|208414.4|208324.4|208423|208333|208413.3|208323.3|12
1737062970000|2025-01-16 21:29:30|208415.2|208325.2|208413.4|208323.4|208416.5|208326.5|208411.2|208321.2|11
1737062980000|2025-01-16 21:29:40|208414.1|208324.1|208412.4|208322.4|208414.1|208324.1|208412.4|208322.4|2
1737063000000|2025-01-16 21:30:00|208411.1|208321.1|208427.8|208337.8|208428.7|208338.7|208411.1|208321.1|16
1737063010000|2025-01-16 21:30:10|208428.5|208338.5|208428.4|208338.4|208429.4|208339.4|208428.4|208338.4|3
1737063020000|2025-01-16 21:30:20|208427.8|208337.8|208419.4|208329.4|208427.8|208337.8|208411.6|208321.6|13
1737063030000|2025-01-16 21:30:30|208419.3|208329.3|208419|208329|208423.7|208333.7|208408.4|208318.4|14
1737063040000|2025-01-16 21:30:40|208416.9|208326.9|208417|208327|208420.5|208330.5|208415.2|208325.2|10
1737063050000|2025-01-16 21:30:50|208417.6|208327.6|208416|208326|208421.1|208331.1|208414.1|208324.1|10
1737063060000|2025-01-16 21:31:00|208413.2|208323.2|208388.4|208298.4|208413.2|208323.2|208386.2|208296.2|10
1737063070000|2025-01-16 21:31:10|208393.7|208303.7|208394.2|208304.2|208394.2|208304.2|208393.7|208303.7|4
1737063080000|2025-01-16 21:31:20|208396.1|208306.1|208396.1|208306.1|208396.1|208306.1|208396.1|208306.1|1
1737063090000|2025-01-16 21:31:30|208390.5|208300.5|208399.8|208309.8|208399.8|208309.8|208385.3|208295.3|5
1737063100000|2025-01-16 21:31:40|208395.4|208305.4|208395.4|208305.4|208395.4|208305.4|208395.4|208305.4|1
1737063110000|2025-01-16 21:31:50|208399.8|208309.8|208399.8|208309.8|208399.8|208309.8|208399.8|208309.8|1
1737063120000|2025-01-16 21:32:00|208400.4|208310.4|208389.2|208299.2|208400.4|208310.4|208389.2|208299.2|3
1737063140000|2025-01-16 21:32:20|208389|208299|208389.1|208299.1|208392.9|208302.9|208389|208299|4
1737063150000|2025-01-16 21:32:30|208382|208292|208381.9|208291.9|208382|208292|208381.9|208291.9|2
1737063160000|2025-01-16 21:32:40|208387|208297|208386.8|208296.8|208387|208297|208386.8|208296.8|2
1737063170000|2025-01-16 21:32:50|208386.9|208296.9|208413.9|208323.9|208423.1|208333.1|208386.9|208296.9|16
1737063180000|2025-01-16 21:33:00|208414|208324|208412.3|208322.3|208414.3|208324.3|208408.7|208318.7|12
1737063190000|2025-01-16 21:33:10|208412.8|208322.8|208414.1|208324.1|208414.1|208324.1|208412.1|208322.1|8
1737063200000|2025-01-16 21:33:20|208412.4|208322.4|208394.2|208304.2|208412.4|208322.4|208390.2|208300.2|8
1737063210000|2025-01-16 21:33:30|208394.4|208304.4|208397.3|208307.3|208403.5|208313.5|208394.4|208304.4|13
1737063220000|2025-01-16 21:33:40|208398|208308|208398|208308|208398|208308|208398|208308|1
1737063240000|2025-01-16 21:34:00|208395.3|208305.3|208397|208307|208398|208308|208395.3|208305.3|3
1737063250000|2025-01-16 21:34:10|208395.1|208305.1|208381.2|208291.2|208395.1|208305.1|208376.9|208286.9|5
1737063270000|2025-01-16 21:34:30|208381.4|208291.4|208380.6|208290.6|208381.4|208291.4|208378|208288|8
1737063280000|2025-01-16 21:34:40|208378.2|208288.2|208376.5|208286.5|208380.6|208290.6|208376.5|208286.5|4
1737063290000|2025-01-16 21:34:50|208380|208290|208377.1|208287.1|208381.5|208291.5|208375.3|208285.3|11
1737063300000|2025-01-16 21:35:00|208377.6|208287.6|208379.4|208289.4|208399.4|208309.4|208376.4|208286.4|10
1737063310000|2025-01-16 21:35:10|208380.7|208290.7|208380.6|208290.6|208382.1|208292.1|208380.6|208290.6|3
1737063320000|2025-01-16 21:35:20|208380.2|208290.2|208380|208290|208382.4|208292.4|208379.9|208289.9|9
1737063330000|2025-01-16 21:35:30|208377|208287|208382.6|208292.6|208382.6|208292.6|208377|208287|11
1737063340000|2025-01-16 21:35:40|208381.6|208291.6|208382.6|208292.6|208382.6|208292.6|208381.6|208291.6|4
1737063350000|2025-01-16 21:35:50|208379|208289|208381.4|208291.4|208383.6|208293.6|208379|208289|8
1737063360000|2025-01-16 21:36:00|208384|208294|208385.5|208295.5|208386.8|208296.8|208381.3|208291.3|19
1737063370000|2025-01-16 21:36:10|208385.6|208295.6|208384.7|208294.7|208385.6|208295.6|208384.7|208294.7|3
1737063380000|2025-01-16 21:36:20|208383.2|208293.2|208383.1|208293.1|208385.4|208295.4|208382.1|208292.1|16
1737063390000|2025-01-16 21:36:30|208382.1|208292.1|208384.6|208294.6|208387.4|208297.4|208382.1|208292.1|14
1737063400000|2025-01-16 21:36:40|208385.6|208295.6|208384.5|208294.5|208387|208297|208383.3|208293.3|14
1737063410000|2025-01-16 21:36:50|208385.9|208295.9|208388.5|208298.5|208388.6|208298.6|208383.4|208293.4|8
1737063420000|2025-01-16 21:37:00|208387.9|208297.9|208388.3|208298.3|208388.3|208298.3|208384.1|208294.1|6
1737063430000|2025-01-16 21:37:10|208389.8|208299.8|208391.7|208301.7|208392.4|208302.4|208389.8|208299.8|8
1737063440000|2025-01-16 21:37:20|208392.9|208302.9|208392.3|208302.3|208393.6|208303.6|208391.3|208301.3|5
1737063450000|2025-01-16 21:37:30|208389.6|208299.6|208380.4|208290.4|208391.7|208301.7|208377|208287|13
1737063460000|2025-01-16 21:37:40|208384.9|208294.9|208386.7|208296.7|208386.7|208296.7|208378.6|208288.6|15
1737063470000|2025-01-16 21:37:50|208383.4|208293.4|208387.2|208297.2|208387.2|208297.2|208381.4|208291.4|8
1737063480000|2025-01-16 21:38:00|208386.2|208296.2|208387.7|208297.7|208387.7|208297.7|208385.6|208295.6|8
1737063490000|2025-01-16 21:38:10|208387.9|208297.9|208388.9|208298.9|208390.2|208300.2|208381.2|208291.2|10
1737063500000|2025-01-16 21:38:20|208389.4|208299.4|208391.9|208301.9|208391.9|208301.9|208389.4|208299.4|2
1737063510000|2025-01-16 21:38:30|208388.4|208298.4|208358.6|208268.6|208389.7|208299.7|208350.6|208260.6|5
1737063520000|2025-01-16 21:38:40|208356.7|208266.7|208358.6|208268.6|208358.6|208268.6|208356.7|208266.7|2
1737063540000|2025-01-16 21:39:00|208362.3|208272.3|208356.2|208266.2|208365|208275|208342.9|208252.9|10
1737063550000|2025-01-16 21:39:10|208356.5|208266.5|208356.5|208266.5|208356.5|208266.5|208356.5|208266.5|1
1737063560000|2025-01-16 21:39:20|208356.2|208266.2|208335.4|208245.4|208356.2|208266.2|208332.7|208242.7|4
1737063570000|2025-01-16 21:39:30|208336.3|208246.3|208336.1|208246.1|208337|208247|208334.8|208244.8|11
1737063580000|2025-01-16 21:39:40|208335.2|208245.2|208332|208242|208336.3|208246.3|208330.5|208240.5|7
1737063590000|2025-01-16 21:39:50|208331.4|208241.4|208332.1|208242.1|208332.1|208242.1|208328.2|208238.2|9
1737063600000|2025-01-16 21:40:00|208330.8|208240.8|208334.3|208244.3|208334.3|208244.3|208330.8|208240.8|17
1737063610000|2025-01-16 21:40:10|208336.2|208246.2|208337.2|208247.2|208337.8|208247.8|208330.3|208240.3|19
1737063620000|2025-01-16 21:40:20|208336.9|208246.9|208337.3|208247.3|208343.7|208253.7|208334.4|208244.4|5
1737063630000|2025-01-16 21:40:30|208337.5|208247.5|208339.2|208249.2|208339.2|208249.2|208332.1|208242.1|16
1737063640000|2025-01-16 21:40:40|208340.1|208250.1|208337.9|208247.9|208340.1|208250.1|208335.6|208245.6|8
1737063650000|2025-01-16 21:40:50|208336.4|208246.4|208333.5|208243.5|208343.2|208253.2|208333.4|208243.4|7
1737063660000|2025-01-16 21:41:00|208330.5|208240.5|208325.5|208235.5|208332.9|208242.9|208323.9|208233.9|15
1737063670000|2025-01-16 21:41:10|208325|208235|208328|208238|208328|208238|208324.4|208234.4|11
1737063680000|2025-01-16 21:41:20|208329.1|208239.1|208342.8|208252.8|208342.8|208252.8|208327.1|208237.1|7
1737063700000|2025-01-16 21:41:40|208343.4|208253.4|208343.1|208253.1|208343.4|208253.4|208343.1|208253.1|2
1737063710000|2025-01-16 21:41:50|208344.5|208254.5|208347.3|208257.3|208347.3|208257.3|208344.5|208254.5|4
1737063720000|2025-01-16 21:42:00|208346.9|208256.9|208345.7|208255.7|208347.4|208257.4|208343.9|208253.9|6
1737063740000|2025-01-16 21:42:20|208347.6|208257.6|208345.8|208255.8|208348|208258|208344.5|208254.5|10
1737063750000|2025-01-16 21:42:30|208347.3|208257.3|208345.8|208255.8|208347.4|208257.4|208340.5|208250.5|6
1737063760000|2025-01-16 21:42:40|208347.4|208257.4|208345.8|208255.8|208347.5|208257.5|208345.8|208255.8|8
1737063770000|2025-01-16 21:42:50|208347.4|208257.4|208345.6|208255.6|208347.4|208257.4|208345.5|208255.5|5
1737063780000|2025-01-16 21:43:00|208347.2|208257.2|208345.7|208255.7|208347.2|208257.2|208345.7|208255.7|3
1737063800000|2025-01-16 21:43:20|208348.4|208258.4|208358.6|208268.6|208358.6|208268.6|208348.4|208258.4|4
1737063810000|2025-01-16 21:43:30|208359.3|208269.3|208359.3|208269.3|208359.3|208269.3|208359.3|208269.3|1
1737063830000|2025-01-16 21:43:50|208358.9|208268.9|208358.9|208268.9|208358.9|208268.9|208358.9|208268.9|1
1737063850000|2025-01-16 21:44:10|208355.9|208265.9|208355.9|208265.9|208355.9|208265.9|208355.9|208265.9|1
1737063860000|2025-01-16 21:44:20|208357.2|208267.2|208358.3|208268.3|208358.3|208268.3|208357.2|208267.2|2
1737063890000|2025-01-16 21:44:50|208356.6|208266.6|208357|208267|208357.3|208267.3|208356.6|208266.6|3
1737063900000|2025-01-16 21:45:00|208356.6|208266.6|208356.2|208266.2|208357.5|208267.5|208356.2|208266.2|4
1737063910000|2025-01-16 21:45:10|208352.9|208262.9|208353.9|208263.9|208353.9|208263.9|208351.2|208261.2|4
1737063920000|2025-01-16 21:45:20|208354.3|208264.3|208353.8|208263.8|208354.3|208264.3|208353.8|208263.8|2
1737063930000|2025-01-16 21:45:30|208354.8|208264.8|208354.8|208264.8|208354.8|208264.8|208354.8|208264.8|1
1737063940000|2025-01-16 21:45:40|208354.5|208264.5|208354.5|208264.5|208354.5|208264.5|208354.5|208264.5|1
1737063960000|2025-01-16 21:46:00|208352.2|208262.2|208356.2|208266.2|208356.2|208266.2|208352.2|208262.2|3
1737063970000|2025-01-16 21:46:10|208352.1|208262.1|208356.2|208266.2|208356.2|208266.2|208352.1|208262.1|2
1737063980000|2025-01-16 21:46:20|208351.9|208261.9|208356.2|208266.2|208356.2|208266.2|208351.9|208261.9|2
1737063990000|2025-01-16 21:46:30|208356.3|208266.3|208357.3|208267.3|208357.3|208267.3|208356.3|208266.3|3
1737064000000|2025-01-16 21:46:40|208357.4|208267.4|208357.4|208267.4|208357.4|208267.4|208357.4|208267.4|1
1737064010000|2025-01-16 21:46:50|208352.9|208262.9|208356.7|208266.7|208356.7|208266.7|208350.3|208260.3|3
1737064020000|2025-01-16 21:47:00|208346|208256|208311.9|208221.9|208356.1|208266.1|208311.9|208221.9|10
1737064030000|2025-01-16 21:47:10|208315.5|208225.5|208308.2|208218.2|208315.5|208225.5|208303.3|208213.3|6
1737064040000|2025-01-16 21:47:20|208306|208216|208308.3|208218.3|208308.3|208218.3|208306|208216|3
1737064050000|2025-01-16 21:47:30|208309.3|208219.3|208309.3|208219.3|208309.3|208219.3|208309.3|208219.3|1
1737064060000|2025-01-16 21:47:40|208309.5|208219.5|208312.6|208222.6|208313.1|208223.1|208309.5|208219.5|3
1737064070000|2025-01-16 21:47:50|208313.5|208223.5|208316.4|208226.4|208316.9|208226.9|208313.5|208223.5|3
1737064080000|2025-01-16 21:48:00|208316.7|208226.7|208316.1|208226.1|208316.7|208226.7|208315.5|208225.5|3
1737064090000|2025-01-16 21:48:10|208315.9|208225.9|208315.9|208225.9|208315.9|208225.9|208315.9|208225.9|1
1737064100000|2025-01-16 21:48:20|208317.9|208227.9|208314.9|208224.9|208318.5|208228.5|208314.9|208224.9|3
1737064110000|2025-01-16 21:48:30|208315.9|208225.9|208315.8|208225.8|208318|208228|208311.7|208221.7|7
1737064120000|2025-01-16 21:48:40|208315|208225|208315|208225|208315|208225|208315|208225|1
1737064130000|2025-01-16 21:48:50|208311.1|208221.1|208315.2|208225.2|208315.4|208225.4|208311.1|208221.1|3
1737064150000|2025-01-16 21:49:10|208315.7|208225.7|208315.6|208225.6|208315.7|208225.7|208315.6|208225.6|2
1737064160000|2025-01-16 21:49:20|208314.7|208224.7|208314|208224|208330.1|208240.1|208310.2|208220.2|7
1737064170000|2025-01-16 21:49:30|208313.4|208223.4|208314.2|208224.2|208314.2|208224.2|208306.2|208216.2|3
1737064190000|2025-01-16 21:49:50|208313.6|208223.6|208306.4|208216.4|208314.8|208224.8|208305.7|208215.7|5
1737064200000|2025-01-16 21:50:00|208305|208215|208305|208215|208305|208215|208305|208215|1
1737064210000|2025-01-16 21:50:10|208304|208214|208306.6|208216.6|208314.3|208224.3|208304|208214|4
1737064230000|2025-01-16 21:50:30|208313.3|208223.3|208313.7|208223.7|208313.7|208223.7|208307.1|208217.1|13
1737064240000|2025-01-16 21:50:40|208307.3|208217.3|208306.7|208216.7|208313.7|208223.7|208306.7|208216.7|10
1737064270000|2025-01-16 21:51:10|208307.8|208217.8|208307.8|208217.8|208307.8|208217.8|208307.8|208217.8|1
1737064280000|2025-01-16 21:51:20|208308.2|208218.2|208306.2|208216.2|208308.2|208218.2|208304.5|208214.5|5
1737064290000|2025-01-16 21:51:30|208306.8|208216.8|208306.8|208216.8|208306.8|208216.8|208306.8|208216.8|1
1737064310000|2025-01-16 21:51:50|208312.2|208222.2|208307.2|208217.2|208312.2|208222.2|208307.2|208217.2|4
1737064320000|2025-01-16 21:52:00|208306|208216|208317.4|208227.4|208317.4|208227.4|208306|208216|4
1737064360000|2025-01-16 21:52:40|208314.7|208224.7|208317.2|208227.2|208317.2|208227.2|208314.7|208224.7|2
1737064370000|2025-01-16 21:52:50|208312.6|208222.6|208308.2|208218.2|208312.6|208222.6|208308.2|208218.2|4
1737064400000|2025-01-16 21:53:20|208309.8|208219.8|208305.8|208215.8|208310.4|208220.4|208305.8|208215.8|5
1737064410000|2025-01-16 21:53:30|208306.3|208216.3|208306.3|208216.3|208306.3|208216.3|208306.3|208216.3|1
1737064430000|2025-01-16 21:53:50|208308|208218|208308|208218|208308.4|208218.4|208308|208218|4
1737064440000|2025-01-16 21:54:00|208306|208216|208302.9|208212.9|208306|208216|208301.6|208211.6|3
1737064450000|2025-01-16 21:54:10|208303.5|208213.5|208302.9|208212.9|208305.1|208215.1|208301.5|208211.5|10
1737064460000|2025-01-16 21:54:20|208304.7|208214.7|208305.7|208215.7|208307.3|208217.3|208302.9|208212.9|9
1737064470000|2025-01-16 21:54:30|208305.6|208215.6|208308.9|208218.9|208308.9|208218.9|208305.6|208215.6|4
1737064490000|2025-01-16 21:54:50|208308.7|208218.7|208308.7|208218.7|208310.3|208220.3|208306.9|208216.9|6
1737064500000|2025-01-16 21:55:00|208309.9|208219.9|208311|208221|208311|208221|208304.2|208214.2|21
1737064510000|2025-01-16 21:55:10|208310.9|208220.9|208314.4|208224.4|208314.4|208224.4|208306.4|208216.4|10
1737064520000|2025-01-16 21:55:20|208314.6|208224.6|208315|208225|208317.5|208227.5|208311.6|208221.6|8
1737064530000|2025-01-16 21:55:30|208315.3|208225.3|208314.5|208224.5|208315.3|208225.3|208304.8|208214.8|12
1737064540000|2025-01-16 21:55:40|208314.3|208224.3|208314|208224|208314.3|208224.3|208314|208224|2
1737064550000|2025-01-16 21:55:50|208311.6|208221.6|208315.6|208225.6|208315.6|208225.6|208311.6|208221.6|3
1737064560000|2025-01-16 21:56:00|208320.6|208230.6|208344.1|208254.1|208348.1|208258.1|208312.6|208222.6|17
1737064570000|2025-01-16 21:56:10|208347.1|208257.1|208344.1|208254.1|208347.1|208257.1|208344.1|208254.1|2
1737064580000|2025-01-16 21:56:20|208347.4|208257.4|208348.4|208258.4|208354.1|208264.1|208345.6|208255.6|7
1737064590000|2025-01-16 21:56:30|208345.3|208255.3|208348.5|208258.5|208348.7|208258.7|208345.3|208255.3|3
1737064600000|2025-01-16 21:56:40|208353.3|208263.3|208378.6|208288.6|208389.7|208299.7|208353.3|208263.3|10
1737064610000|2025-01-16 21:56:50|208381.9|208291.9|208383.8|208293.8|208419.4|208329.4|208379|208289|14
1737064620000|2025-01-16 21:57:00|208382.9|208292.9|208378.6|208288.6|208382.9|208292.9|208378.6|208288.6|12
1737064630000|2025-01-16 21:57:10|208378|208288|208372.4|208282.4|208380.8|208290.8|208358.6|208268.6|14
1737064640000|2025-01-16 21:57:20|208372.6|208282.6|208478.7|208325.5|208486.6|208344|208372.6|208282.6|23
1737064650000|2025-01-16 21:57:30|208485.9|208332.1|208476.7|208325.1|208485.9|208332.1|208476.7|208323.9|5
1737064660000|2025-01-16 21:57:40|208478.7|208327.5|208449.9|208359.9|208478.7|208366.1|208449.9|208327.5|6
1737064670000|2025-01-16 21:57:50|208459.7|208369.7|208505|208323.2|208505.8|208369.7|208435.9|208279.9|37
1737064680000|2025-01-16 21:58:00|208506.3|208322.4|208490.4|208306.2|208506.5|208331.1|208482.8|208300.2|17
1737064690000|2025-01-16 21:58:10|208490|208304.2|208498.5|208307.3|208498.8|208308|208490|208303.8|9
1737064700000|2025-01-16 21:58:20|208482|208305.4|208476.8|208305.4|208482|208305.4|208476.8|208305.4|2
1737064710000|2025-01-16 21:58:30|208481.2|208304.2|208460.8|208302.1|208481.2|208331.3|208421.3|208302.1|7
1737064720000|2025-01-16 21:58:40|208453.3|208301.7|208466.5|208313.7|208476.4|208330.9|208420.9|208301.7|5
1737064730000|2025-01-16 21:58:50|208464.9|208312.5|208433.1|208343.1|208466.1|208345.1|208432.3|208312.5|5
1737064740000|2025-01-16 21:59:00|208431.7|208341.7|208467.6|208311.2|208467.6|208341.9|208431.7|208304.9|9
1737064750000|2025-01-16 21:59:10|208468.4|208310.8|208480.3|208307.5|208480.3|208310.8|208468.4|208302|6
1737064760000|2025-01-16 21:59:20|208480|208306|208471.6|208303.2|208480|208306|208471.6|208303.2|2
1737064770000|2025-01-16 21:59:30|208499.2|208294.7|208549.9|208345.1|208549.9|208345.1|208495.8|208289.2|23
1737064780000|2025-01-16 21:59:40|208548|208342.6|208571.8|208353.8|208572.7|208363.9|208519.8|208289.5|35
1737064790000|2025-01-16 21:59:50|208569.7|208337.4|208576.5|208266.5|208615.1|208406.2|208556.7|208266.5|23
1737064800000|2025-01-16 22:00:00|208574.5|208268.2|208574.5|208268.2|208574.5|208268.2|208574.5|208268.2|1
1737064820000|2025-01-16 22:00:20|208588.8|208278.8|208614.2|208304.2|208614.2|208304.2|208588.8|208278.8|2
1737064830000|2025-01-16 22:00:30|208632.6|208322.6|208632.6|208322.6|208632.6|208322.6|208632.6|208322.6|1
1737064850000|2025-01-16 22:00:50|208674.8|208364.8|208674.8|208364.8|208674.8|208364.8|208674.8|208364.8|1
1737064860000|2025-01-16 22:01:00|208655.7|208345.7|208664.8|208354.8|208666.2|208356.2|208611.7|208301.7|7
1737064870000|2025-01-16 22:01:10|208663.5|208353.5|208658.9|208348.9|208663.5|208353.5|208658.9|208348.9|7
1737064880000|2025-01-16 22:01:20|208659.2|208349.2|208659.9|208349.9|208659.9|208349.9|208659.2|208349.2|5
1737064890000|2025-01-16 22:01:30|208660|208350|208660|208350|208660|208350|208660|208350|1
1737064910000|2025-01-16 22:01:50|208630.6|208320.6|208630.6|208320.6|208630.6|208320.6|208630.6|208320.6|1
1737064930000|2025-01-16 22:02:10|208716.8|208406.8|208716.8|208406.8|208716.8|208406.8|208716.8|208406.8|1
1737065010000|2025-01-16 22:03:30|208714.1|208404.1|208714.1|208404.1|208714.1|208404.1|208714.1|208404.1|1
1737065100000|2025-01-16 22:05:00|208731.3|208421.3|208731.3|208421.3|208731.3|208421.3|208731.3|208421.3|1
1737065370000|2025-01-16 22:09:30|208734.6|208424.6|208734.3|208424.3|208734.6|208424.6|208734.3|208424.3|2
1737065440000|2025-01-16 22:10:40|208733.5|208423.5|208733.5|208423.5|208733.5|208423.5|208733.5|208423.5|1
1737065530000|2025-01-16 22:12:10|208736.8|208426.8|208733.5|208423.5|208736.8|208426.8|208733.5|208423.5|3
1737065630000|2025-01-16 22:13:50|208733.1|208423.1|208733.1|208423.1|208733.1|208423.1|208733.1|208423.1|1
1737065640000|2025-01-16 22:14:00|208733.3|208423.3|208733.3|208423.3|208733.3|208423.3|208733.3|208423.3|1
1737065650000|2025-01-16 22:14:10|208732.1|208422.1|208724.7|208414.7|208732.1|208422.1|208724.7|208414.7|2
1737065680000|2025-01-16 22:14:40|208724.5|208414.5|208724.5|208414.5|208724.5|208414.5|208724.5|208414.5|1
1737065710000|2025-01-16 22:15:10|208721|208411|208721|208411|208721|208411|208721|208411|1
1737065720000|2025-01-16 22:15:20|208724.5|208414.5|208724.5|208414.5|208724.5|208414.5|208724.5|208414.5|1
1737065760000|2025-01-16 22:16:00|208720.3|208410.3|208720.1|208410.1|208720.3|208410.3|208720|208410|3
1737065770000|2025-01-16 22:16:10|208724.5|208414.5|208724.4|208414.4|208724.5|208414.5|208723.5|208413.5|9
1737065780000|2025-01-16 22:16:20|208720|208410|208718.3|208408.3|208722.6|208412.6|208714.2|208404.2|12
1737065790000|2025-01-16 22:16:30|208718.2|208408.2|208717.1|208407.1|208718.2|208408.2|208716.5|208406.5|8
1737065800000|2025-01-16 22:16:40|208717.3|208407.3|208713.7|208403.7|208717.3|208407.3|208713.6|208403.6|5
1737065810000|2025-01-16 22:16:50|208713.9|208403.9|208717.2|208407.2|208717.3|208407.3|208713.9|208403.9|5
1737065820000|2025-01-16 22:17:00|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|1
1737065850000|2025-01-16 22:17:30|208720|208410|208723.4|208413.4|208725.9|208415.9|208719.8|208409.8|7
1737065860000|2025-01-16 22:17:40|208723.5|208413.5|208724.1|208414.1|208724.1|208414.1|208723.5|208413.5|5
1737065870000|2025-01-16 22:17:50|208724.3|208414.3|208724.1|208414.1|208724.3|208414.3|208724.1|208414.1|2
1737065880000|2025-01-16 22:18:00|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|1
1737065890000|2025-01-16 22:18:10|208720.1|208410.1|208724.3|208414.3|208724.3|208414.3|208720.1|208410.1|2
1737065900000|2025-01-16 22:18:20|208720|208410|208724.3|208414.3|208724.3|208414.3|208720|208410|2
1737065910000|2025-01-16 22:18:30|208720|208410|208724.3|208414.3|208724.3|208414.3|208720|208410|2
1737065920000|2025-01-16 22:18:40|208719.8|208409.8|208724.3|208414.3|208724.3|208414.3|208718.1|208408.1|4
1737065930000|2025-01-16 22:18:50|208720.1|208410.1|208719.9|208409.9|208720.1|208410.1|208719.9|208409.9|2
1737065940000|2025-01-16 22:19:00|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|208723.2|208413.2|8
1737065950000|2025-01-16 22:19:10|208724.1|208414.1|208724.1|208414.1|208724.1|208414.1|208724.1|208414.1|1
1737065960000|2025-01-16 22:19:20|208720|208410|208719.7|208409.7|208720|208410|208719.4|208409.4|5
1737065970000|2025-01-16 22:19:30|208719.8|208409.8|208723.5|208413.5|208725.9|208415.9|208719.8|208409.8|6
1737065980000|2025-01-16 22:19:40|208723.7|208413.7|208719.8|208409.8|208724.1|208414.1|208719.8|208409.8|11
1737065990000|2025-01-16 22:19:50|208725.7|208415.7|208723.2|208413.2|208728.5|208418.5|208723.2|208413.2|11
1737066000000|2025-01-16 22:20:00|208723.5|208413.5|208724.1|208414.1|208724.1|208414.1|208719.1|208409.1|8
1737066010000|2025-01-16 22:20:10|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|208724.3|208414.3|1
1737066020000|2025-01-16 22:20:20|208720.1|208410.1|208719.9|208409.9|208720.1|208410.1|208719.8|208409.8|7
1737066030000|2025-01-16 22:20:30|208724.2|208414.2|208724.2|208414.2|208726.1|208416.1|208723.6|208413.6|7
1737066040000|2025-01-16 22:20:40|208720|208410|208719.7|208409.7|208723|208413|208719.6|208409.6|10
1737066050000|2025-01-16 22:20:50|208719.8|208409.8|208705.6|208395.6|208724.9|208414.9|208705.6|208395.6|10
1737066060000|2025-01-16 22:21:00|208730.5|208420.5|208725.2|208415.2|208750.8|208440.8|208725.2|208415.2|11
1737066070000|2025-01-16 22:21:10|208725|208415|208722.5|208412.5|208725|208415|208722.1|208412.1|7
1737066080000|2025-01-16 22:21:20|208722.7|208412.7|208722.9|208412.9|208722.9|208412.9|208722.7|208412.7|2
1737066180000|2025-01-16 22:23:00|208724.4|208414.4|208720|208410|208724.4|208414.4|208720|208410|2
1737066190000|2025-01-16 22:23:10|208724.4|208414.4|208724.2|208414.2|208724.4|208414.4|208724.1|208414.1|5
1737066200000|2025-01-16 22:23:20|208719|208409|208730.5|208420.5|208730.5|208420.5|208705.7|208395.7|9
1737066210000|2025-01-16 22:23:30|208705.7|208395.7|208728.2|208418.2|208750.7|208440.7|208705.7|208395.7|8
1737066220000|2025-01-16 22:23:40|208723.6|208413.6|208723.2|208413.2|208746.6|208436.6|208723.2|208413.2|10
1737066230000|2025-01-16 22:23:50|208723.1|208413.1|208726.3|208416.3|208726.3|208416.3|208720.5|208410.5|9
1737066240000|2025-01-16 22:24:00|208723.6|208413.6|208724.2|208414.2|208724.4|208414.4|208723.6|208413.6|7
1737066260000|2025-01-16 22:24:20|208724.4|208414.4|208724.4|208414.4|208724.4|208414.4|208724.4|208414.4|1
1737066270000|2025-01-16 22:24:30|208720.2|208410.2|208720.2|208410.2|208720.2|208410.2|208720.2|208410.2|1
1737066320000|2025-01-16 22:25:20|208729.2|208419.2|208729.2|208419.2|208729.2|208419.2|208729.2|208419.2|1
1737066440000|2025-01-16 22:27:20|208718.3|208408.3|208718.3|208408.3|208718.3|208408.3|208718.3|208408.3|1
1737066490000|2025-01-16 22:28:10|208721.3|208411.3|208721.3|208411.3|208721.3|208411.3|208721.3|208411.3|1
1737066560000|2025-01-16 22:29:20|208717|208407|208717|208407|208717|208407|208717|208407|1
1737066730000|2025-01-16 22:32:10|208726|208416|208724|208414|208726|208416|208724|208414|5
1737066740000|2025-01-16 22:32:20|208724|208414|208724|208414|208725|208415|208722|208412|8
1737066750000|2025-01-16 22:32:30|208724|208414|208722|208412|208724|208414|208722|208412|6
1737066760000|2025-01-16 22:32:40|208722|208412|208720|208410|208722|208412|208720|208410|6
1737066770000|2025-01-16 22:32:50|208720|208410|208719|208409|208720|208410|208719|208409|7
1737066780000|2025-01-16 22:33:00|208718|208408|208717|208407|208718|208408|208717|208407|7
1737066790000|2025-01-16 22:33:10|208717|208407|208716|208406|208717|208407|208716|208406|6
1737066800000|2025-01-16 22:33:20|208716|208406|208715|208405|208716|208406|208715|208405|6
1737066810000|2025-01-16 22:33:30|208715|208405|208714|208404|208715|208405|208714|208404|6
1737066820000|2025-01-16 22:33:40|208714|208404|208713|208403|208714|208404|208713|208403|5
1737066830000|2025-01-16 22:33:50|208713|208403|208713|208403|208713|208403|208713|208403|5
1737066840000|2025-01-16 22:34:00|208712|208402|208708|208398|208712|208402|208708|208398|3
1737066850000|2025-01-16 22:34:10|208707|208397|208718|208408|208724|208414|208707|208397|8
1737066860000|2025-01-16 22:34:20|208718|208408|208717|208407|208718|208408|208717|208407|6
1737066870000|2025-01-16 22:34:30|208716|208406|208718|208408|208720|208410|208715|208405|8
1737066880000|2025-01-16 22:34:40|208718|208408|208717|208407|208718|208408|208717|208407|6
1737066890000|2025-01-16 22:34:50|208716|208406|208715|208405|208716|208406|208715|208405|6
1737066900000|2025-01-16 22:35:00|208714|208404|208713|208403|208714|208404|208713|208403|7
1737066910000|2025-01-16 22:35:10|208713|208403|208712|208402|208715|208405|208712|208402|6
1737066920000|2025-01-16 22:35:20|208712|208402|208711|208401|208712|208402|208711|208401|6
1737066930000|2025-01-16 22:35:30|208711|208401|208710|208400|208711|208401|208710|208400|6
1737066940000|2025-01-16 22:35:40|208710|208400|208709|208399|208710|208400|208709|208399|5
1737066950000|2025-01-16 22:35:50|208709|208399|208709|208399|208709|208399|208709|208399|6
1737066960000|2025-01-16 22:36:00|208709|208399|208708|208398|208709|208399|208708|208398|5
1737066970000|2025-01-16 22:36:10|208708|208398|208708|208398|208710|208400|208708|208398|7
1737066980000|2025-01-16 22:36:20|208707|208397|208707|208397|208707|208397|208707|208397|5
1737066990000|2025-01-16 22:36:30|208707|208397|208707|208397|208707|208397|208707|208397|3
1737067000000|2025-01-16 22:36:40|208707|208397|208706|208396|208707|208397|208706|208396|4
1737067010000|2025-01-16 22:36:50|208706|208396|208706|208396|208706|208396|208706|208396|2
1737067020000|2025-01-16 22:37:00|208706|208396|208706|208396|208706|208396|208706|208396|3
1737067030000|2025-01-16 22:37:10|208706|208396|208706|208396|208706|208396|208706|208396|3
1737067040000|2025-01-16 22:37:20|208705|208395|208705|208395|208705|208395|208705|208395|2
1737067050000|2025-01-16 22:37:30|208705|208395|208705|208395|208705|208395|208705|208395|3
1737067060000|2025-01-16 22:37:40|208705|208395|208705|208395|208705|208395|208705|208395|2
1737067070000|2025-01-16 22:37:50|208704|208394|208704|208394|208704|208394|208704|208394|1
1737067080000|2025-01-16 22:38:00|208704|208394|208704|208394|208704|208394|208704|208394|1
1737067090000|2025-01-16 22:38:10|208704|208394|208704|208394|208704|208394|208704|208394|1
1737067100000|2025-01-16 22:38:20|208704|208394|208704|208394|208704|208394|208704|208394|1
1737067110000|2025-01-16 22:38:30|208704|208394|208704|208394|208704|208394|208704|208394|2
1737067130000|2025-01-16 22:38:50|208704|208394|208704|208394|208704|208394|208704|208394|1
1737067190000|2025-01-16 22:39:50|208703|208393|208704|208394|208704|208394|208703|208393|2
1737067200000|2025-01-16 22:40:00|208703|208393|208702|208392|208703|208393|208702|208392|5
1737067210000|2025-01-16 22:40:10|208702|208392|208702|208392|208706|208396|208702|208392|8
1737067220000|2025-01-16 22:40:20|208702|208392|208701|208391|208702|208392|208701|208391|6
1737067230000|2025-01-16 22:40:30|208701|208391|208701|208391|208701|208391|208701|208391|4
1737067240000|2025-01-16 22:40:40|208701|208391|208700|208390|208701|208391|208700|208390|3
1737067250000|2025-01-16 22:40:50|208700|208390|208700|208390|208700|208390|208700|208390|4
1737067260000|2025-01-16 22:41:00|208700|208390|208700|208390|208700|208390|208700|208390|3
1737067270000|2025-01-16 22:41:10|208700|208390|208700|208390|208700|208390|208700|208390|2
1737067280000|2025-01-16 22:41:20|208700|208390|208700|208390|208700|208390|208698|208388|6
1737067290000|2025-01-16 22:41:30|208700|208390|208700|208390|208701|208391|208700|208390|4
1737067300000|2025-01-16 22:41:40|208700|208390|208701|208391|208701|208391|208700|208390|4
1737067310000|2025-01-16 22:41:50|208701|208391|208701|208391|208701|208391|208701|208391|3
1737067320000|2025-01-16 22:42:00|208701|208391|208702|208392|208702|208392|208701|208391|3
1737067330000|2025-01-16 22:42:10|208702|208392|208700|208390|208704|208394|208700|208390|4
1737067340000|2025-01-16 22:42:20|208700|208390|208699|208389|208700|208390|208699|208389|2
1737067350000|2025-01-16 22:42:30|208699|208389|208699|208389|208699|208389|208699|208389|2
1737067360000|2025-01-16 22:42:40|208700|208390|208699|208389|208700|208390|208699|208389|3
1737067380000|2025-01-16 22:43:00|208699|208389|208699|208389|208699|208389|208699|208389|2
1737067390000|2025-01-16 22:43:10|208699|208389|208699|208389|208699|208389|208699|208389|1
1737067400000|2025-01-16 22:43:20|208699|208389|208699|208389|208699|208389|208699|208389|1
1737067410000|2025-01-16 22:43:30|208699|208389|208699|208389|208699|208389|208699|208389|1
1737067420000|2025-01-16 22:43:40|208699|208389|208699|208389|208699|208389|208699|208389|1
1737067430000|2025-01-16 22:43:50|208698|208388|208698|208388|208698|208388|208698|208388|1
1737067450000|2025-01-16 22:44:10|208700|208390|208700|208390|208700|208390|208700|208390|2
1737067460000|2025-01-16 22:44:20|208700|208390|208701|208391|208701|208391|208700|208390|3
1737067470000|2025-01-16 22:44:30|208701|208391|208701|208391|208701|208391|208701|208391|2
1737067480000|2025-01-16 22:44:40|208701|208391|208701|208391|208701|208391|208701|208391|2
1737067490000|2025-01-16 22:44:50|208702|208392|208702|208392|208702|208392|208702|208392|2
1737067810000|2025-01-16 22:50:10|208731.3|208421.3|208737.9|208427.9|208750.3|208440.3|208703.5|208393.5|10
1737067820000|2025-01-16 22:50:20|208737.6|208427.6|208735.8|208425.8|208740.3|208430.3|208706|208396|15
1737067830000|2025-01-16 22:50:30|208735.4|208425.4|208735|208425|208735.5|208425.5|208735|208425|4
1737067840000|2025-01-16 22:50:40|208734.9|208424.9|208734.9|208424.9|208734.9|208424.9|208734.9|208424.9|1
1737067850000|2025-01-16 22:50:50|208734.5|208424.5|208734.9|208424.9|208738.6|208428.6|208708.2|208398.2|6
1737067880000|2025-01-16 22:51:20|208733.8|208423.8|208734.6|208424.6|208738.1|208428.1|208708.3|208398.3|7
1737067910000|2025-01-16 22:51:50|208734.1|208424.1|208735.6|208425.6|208741.6|208431.6|208708.4|208398.4|6
1737067940000|2025-01-16 22:52:20|208734.9|208424.9|208737.5|208427.5|208740.2|208430.2|208704.7|208394.7|5
1737067970000|2025-01-16 22:52:50|208736.4|208426.4|208737.2|208427.2|208740|208430|208709.5|208399.5|5
1737068000000|2025-01-16 22:53:20|208736.4|208426.4|208737.7|208427.7|208740.1|208430.1|208710|208400|5
1737068010000|2025-01-16 22:53:30|208720.2|208410.2|208720.2|208410.2|208720.2|208410.2|208720.2|208410.2|1
1737068020000|2025-01-16 22:53:40|208737.7|208427.7|208737.7|208427.7|208737.7|208427.7|208737.7|208427.7|1
1737068030000|2025-01-16 22:53:50|208736.6|208426.6|208737.2|208427.2|208739.7|208429.7|208710|208400|5
1737068060000|2025-01-16 22:54:20|208736.6|208426.6|208736.7|208426.7|208741.8|208431.8|208704.7|208394.7|6
1737068080000|2025-01-16 22:54:40|208738.3|208428.3|208732.5|208422.5|208757.9|208447.9|208706.4|208396.4|15
1737068090000|2025-01-16 22:54:50|208709.2|208399.2|208709.6|208399.6|208737.4|208427.4|208709.2|208399.2|8
1737068100000|2025-01-16 22:55:00|208729.8|208419.8|208732.5|208422.5|208733.8|208423.8|208709|208399|6
1737068110000|2025-01-16 22:55:10|208708.3|208398.3|208708.3|208398.3|208751.3|208441.3|208708.3|208398.3|9
1737068120000|2025-01-16 22:55:20|208728.6|208418.6|208752.1|208442.1|208752.1|208442.1|208708.3|208398.3|15
1737068130000|2025-01-16 22:55:30|208738.2|208428.2|208708.3|208398.3|208738.2|208428.2|208708.3|208398.3|11
1737068140000|2025-01-16 22:55:40|208728.6|208418.6|208733.3|208423.3|208751.3|208441.3|208708.3|208398.3|12
1737068150000|2025-01-16 22:55:50|208738.9|208428.9|208737.4|208427.4|208738.9|208428.9|208705.5|208395.5|13
1737068160000|2025-01-16 22:56:00|208733.3|208423.3|208698|208388|208752.1|208442.1|208698|208388|14
1737068170000|2025-01-16 22:56:10|208696.7|208386.7|208698|208388|208698|208388|208686.2|208376.2|5
1737068190000|2025-01-16 22:56:30|208696.7|208386.7|208698|208388|208698|208388|208696.7|208386.7|2
1737068200000|2025-01-16 22:56:40|208686.2|208376.2|208687.5|208377.5|208714.8|208404.8|208678.8|208368.8|9
1737068210000|2025-01-16 22:56:50|208686.9|208376.9|208684.9|208374.9|208687.4|208377.4|208682.3|208372.3|12
1737068220000|2025-01-16 22:57:00|208684.8|208374.8|208684.3|208374.3|208684.8|208374.8|208684.3|208374.3|7
1737068230000|2025-01-16 22:57:10|208684.2|208374.2|208684.3|208374.3|208684.3|208374.3|208684.2|208374.2|2
1737068240000|2025-01-16 22:57:20|208683.4|208373.4|208684.3|208374.3|208684.3|208374.3|208683.4|208373.4|2
1737068250000|2025-01-16 22:57:30|208683.4|208373.4|208684.3|208374.3|208684.3|208374.3|208683.4|208373.4|2
1737068260000|2025-01-16 22:57:40|208683.4|208373.4|208684.3|208374.3|208684.3|208374.3|208683.4|208373.4|2
1737068270000|2025-01-16 22:57:50|208683.4|208373.4|208684.3|208374.3|208684.3|208374.3|208683.4|208373.4|3
1737068280000|2025-01-16 22:58:00|208684.4|208374.4|208684|208374|208684.4|208374.4|208684|208374|5
1737068290000|2025-01-16 22:58:10|208683.3|208373.3|208684.2|208374.2|208684.2|208374.2|208683.3|208373.3|2
1737068300000|2025-01-16 22:58:20|208683.3|208373.3|208684.2|208374.2|208684.2|208374.2|208683.3|208373.3|2
1737068310000|2025-01-16 22:58:30|208683.3|208373.3|208684.2|208374.2|208684.2|208374.2|208683.3|208373.3|2
1737068320000|2025-01-16 22:58:40|208683.3|208373.3|208687.3|208377.3|208687.3|208377.3|208683.3|208373.3|4
1737068330000|2025-01-16 22:58:50|208686.8|208376.8|208696.6|208386.6|208696.6|208386.6|208681.1|208371.1|11
1737068340000|2025-01-16 22:59:00|208673.5|208363.5|208677|208367|208677|208367|208672.8|208362.8|3
1737068350000|2025-01-16 22:59:10|208670.5|208360.5|208677.3|208367.3|208677.4|208367.4|208670.5|208360.5|7
1737068360000|2025-01-16 22:59:20|208677.4|208367.4|208686.5|208376.5|208687|208377|208677.4|208367.4|5
1737068370000|2025-01-16 22:59:30|208687|208377|208687|208377|208687.5|208377.5|208685.5|208375.5|5
1737068380000|2025-01-16 22:59:40|208687.5|208377.5|208671|208361|208687.5|208377.5|208665.7|208355.7|7
1737068390000|2025-01-16 22:59:50|208671.3|208361.3|208671|208361|208671.3|208361.3|208670|208360|6
1737068400000|2025-01-16 23:00:00|208664|208354|208626|208316|208664|208354|208601|208291|16
1737068410000|2025-01-16 23:00:10|208668|208358|208667|208386|208684|208386|208667|208358|18
1737068420000|2025-01-16 23:00:20|208663|208400|208652|208426|208667|208435|208652|208400|16
1737068430000|2025-01-16 23:00:30|208650|208427|208636|208428|208650|208428|208636|208427|11
1737068440000|2025-01-16 23:00:40|208632|208427|208562|208383|208632|208429|208562|208380|18
1737068450000|2025-01-16 23:00:50|208562|208382|208556|208380|208562|208382|208556|208378|8
1737068460000|2025-01-16 23:01:00|208556|208380|208550|208386|208556|208386|208549|208379|11
1737068470000|2025-01-16 23:01:10|208549|208389|208567|208404|208568|208438|208528|208389|14
1737068480000|2025-01-16 23:01:20|208568|208404|208569|208403|208569|208404|208568|208403|8
1737068490000|2025-01-16 23:01:30|208570|208402|208570|208396|208571|208402|208570|208396|10
1737068500000|2025-01-16 23:01:40|208568|208394|208555|208386|208568|208394|208555|208386|8
1737068510000|2025-01-16 23:01:50|208555|208388|208551|208389|208555|208389|208551|208388|11
1737068520000|2025-01-16 23:02:00|208550|208389|208558|208402|208558|208402|208549|208389|9
1737068530000|2025-01-16 23:02:10|208558|208401|208560|208400|208560|208401|208558|208400|7
1737068540000|2025-01-16 23:02:20|208560|208400|208563|208399|208563|208400|208560|208399|6
1737068550000|2025-01-16 23:02:30|208563|208399|208554|208393|208568|208402|208554|208393|7
1737068560000|2025-01-16 23:02:40|208553|208390|208548|208391|208553|208391|208548|208387|8
1737068570000|2025-01-16 23:02:50|208547|208391|208556|208397|208556|208398|208544|208391|8
1737068580000|2025-01-16 23:03:00|208559|208399|208551|208391|208559|208399|208551|208391|8
1737068590000|2025-01-16 23:03:10|208551|208391|208550|208392|208551|208392|208550|208391|5
1737068600000|2025-01-16 23:03:20|208550|208392|208549|208393|208550|208393|208549|208392|6
1737068610000|2025-01-16 23:03:30|208549|208393|208549|208393|208549|208393|208549|208393|6
1737068620000|2025-01-16 23:03:40|208548|208393|208548|208394|208548|208394|208548|208393|6
1737068630000|2025-01-16 23:03:50|208548|208394|208548|208394|208548|208394|208548|208394|6
1737068640000|2025-01-16 23:04:00|208548|208394|208548|208395|208548|208395|208547|208394|7
1737068650000|2025-01-16 23:04:10|208548|208396|208548|208396|208548|208396|208548|208396|5
1737068660000|2025-01-16 23:04:20|208547|208396|208545|208394|208547|208396|208545|208394|3
1737068690000|2025-01-16 23:04:50||208394||208394||208394||208394|1
1737068700000|2025-01-16 23:05:00|208545|208394|208545|208394|208545|208394|208545|208393|3
1737068720000|2025-01-16 23:05:20|208545|208393|208545|208393|208545|208393|208545|208393|1
1737068750000|2025-01-16 23:05:50|208546|208394|208546|208394|208546|208394|208546|208394|1
1737068760000|2025-01-16 23:06:00|208546|208394|208546|208394|208546|208394|208546|208394|3
1737068770000|2025-01-16 23:06:10|208546|208394|208546|208394|208546|208394|208546|208394|1
1737068780000|2025-01-16 23:06:20|208546|208394|208547|208395|208547|208395|208546|208394|4
1737068790000|2025-01-16 23:06:30|208548|208396|208548|208396|208548|208396|208548|208396|1
1737068800000|2025-01-16 23:06:40|208546|208394|208546|208394|208546|208394|208546|208394|1
1737068810000|2025-01-16 23:06:50|208548|208396|208549|208394|208549|208396|208548|208394|6
1737068820000|2025-01-16 23:07:00|208550|208394|208554|208395|208554|208397|208550|208393|10
1737068830000|2025-01-16 23:07:10|208554|208395|208556|208394|208556|208395|208554|208394|8
1737068840000|2025-01-16 23:07:20|208556|208393|208549|208385|208556|208393|208549|208385|8
1737068850000|2025-01-16 23:07:30|208549|208385|208548|208385|208550|208386|208547|208384|6
1737068860000|2025-01-16 23:07:40|208549|208386|208548|208387|208549|208387|208548|208386|7
1737068870000|2025-01-16 23:07:50|208548|208386|208554|208392|208558|208396|208548|208386|7
1737068880000|2025-01-16 23:08:00|208554|208392|208559|208398|208560|208398|208553|208392|7
1737068890000|2025-01-16 23:08:10|208560|208397|208561|208399|208561|208399|208560|208397|7
1737068900000|2025-01-16 23:08:20|208561|208398|208562|208402|208562|208402|208561|208398|7
1737068910000|2025-01-16 23:08:30|208562|208452|208542|208452|208562|208452|208542|208452|2
1737068940000|2025-01-16 23:09:00|208564|208392|208564|208392|208564|208392|208564|208392|4
1737068950000|2025-01-16 23:09:10|208564|208386|208560|208386|208564|208387|208559|208386|6
1737068960000|2025-01-16 23:09:20|208560|208386|208542|208452|208560|208452|208542|208386|5
1737068980000|2025-01-16 23:09:40|208545|208455|208538|208448|208546|208456|208538|208448|3
1737068990000|2025-01-16 23:09:50|208542|208452|208530|208440|208542|208452|208530|208440|4
1737069000000|2025-01-16 23:10:00|208530|208440|208531|208441|208531|208441|208530|208440|4
1737069020000|2025-01-16 23:10:20|208547|208457|208513|208423|208547|208457|208513|208423|4
1737069030000|2025-01-16 23:10:30|208513|208423|208517|208427|208517|208427|208513|208423|7
1737069040000|2025-01-16 23:10:40|208517|208427|208517|208427|208517|208427|208517|208427|5
1737069050000|2025-01-16 23:10:50|208517|208427|208504|208414|208517|208427|208504|208414|6
1737069060000|2025-01-16 23:11:00|208504|208414|208504|208414|208504|208414|208504|208414|5
1737069070000|2025-01-16 23:11:10|208504|208414|208503|208413|208533|208414|208502|208382|7
1737069080000|2025-01-16 23:11:20|208503|208413|208512|208422|208522|208432|208503|208413|6
1737069090000|2025-01-16 23:11:30|208512|208422|208511|208421|208512|208422|208511|208421|6
1737069100000|2025-01-16 23:11:40|208511|208421|208510|208420|208511|208421|208510|208420|5
1737069110000|2025-01-16 23:11:50|208510|208420|208495|208405|208510|208420|208495|208405|7
1737069120000|2025-01-16 23:12:00|208495|208405|208496|208406|208496|208406|208495|208405|5
1737069130000|2025-01-16 23:12:10|208496|208406|208513|208423|208513|208423|208496|208406|5
1737069140000|2025-01-16 23:12:20|208513|208423|208513|208423|208513|208423|208513|208423|4
1737069150000|2025-01-16 23:12:30|208513|208423|208508|208418|208513|208423|208507|208417|4
1737069160000|2025-01-16 23:12:40|208508|208418|208508|208418|208508|208418|208508|208418|3
1737069170000|2025-01-16 23:12:50|208508|208418|208499|208409|208508|208418|208498|208408|5
1737069180000|2025-01-16 23:13:00|208499|208409|208501|208411|208502|208412|208499|208409|5
1737069190000|2025-01-16 23:13:10|208501|208411|208514|208424|208515|208425|208501|208411|3
1737069200000|2025-01-16 23:13:20|208515|208425|208515|208425|208515|208425|208515|208425|2
1737069220000|2025-01-16 23:13:40|208514|208424|208501|208411|208515|208425|208501|208411|5
1737069230000|2025-01-16 23:13:50|208500|208410|208499|208409|208500|208410|208499|208409|5
1737069240000|2025-01-16 23:14:00|208499|208409|208512|208422|208512|208422|208499|208409|5
1737069250000|2025-01-16 23:14:10|208512|208422|208508|208418|208512|208422|208508|208418|4
1737069260000|2025-01-16 23:14:20|208508|208418|208510|208420|208510|208420|208508|208418|3
1737069270000|2025-01-16 23:14:30|208510|208420|208510|208420|208510|208420|208510|208420|2
1737069280000|2025-01-16 23:14:40|208502|208412|208502|208412|208502|208412|208502|208412|4
1737069290000|2025-01-16 23:14:50|208502|208412|208502|208412|208502|208412|208502|208412|3
1737069300000|2025-01-16 23:15:00|208513|208423|208513|208423|208513|208423|208513|208423|1
1737069310000|2025-01-16 23:15:10|208513|208423|208514|208424|208515|208425|208513|208423|6
1737069320000|2025-01-16 23:15:20|208515|208425|208513|208423|208515|208425|208513|208423|4
1737069330000|2025-01-16 23:15:30|208502|208412|208502|208412|208502|208412|208502|208412|2
1737069340000|2025-01-16 23:15:40|208502|208412|208502|208412|208502|208412|208502|208412|1
1737069350000|2025-01-16 23:15:50|208502|208412|208515|208425|208515|208425|208502|208412|7
1737069360000|2025-01-16 23:16:00|208515|208425|208515|208425|208515|208425|208515|208425|1
1737069370000|2025-01-16 23:16:10|208515|208425|208515|208425|208515|208425|208515|208425|1
1737069380000|2025-01-16 23:16:20|208515|208425|208515|208425|208515|208425|208515|208425|1
1737069390000|2025-01-16 23:16:30|208514|208424|208500|208410|208514|208424|208500|208410|7
1737069400000|2025-01-16 23:16:40|208500|208410|208501|208411|208501|208411|208500|208410|6
1737069410000|2025-01-16 23:16:50|208501|208411|208513|208423|208513|208423|208501|208411|5
1737069420000|2025-01-16 23:17:00|208513|208423|208512|208422|208513|208423|208512|208422|4
1737069430000|2025-01-16 23:17:10|208512|208422|208512|208422|208512|208422|208512|208422|2
1737069440000|2025-01-16 23:17:20|208512|208422|208501|208411|208512|208422|208501|208411|3
1737069450000|2025-01-16 23:17:30|208501|208411|208501|208411|208501|208411|208500|208410|3
1737069460000|2025-01-16 23:17:40|208500|208410|208511|208421|208511|208421|208500|208410|6
1737069470000|2025-01-16 23:17:50|208511|208421|208453|208363|208512|208422|208442|208352|6
1737069480000|2025-01-16 23:18:00|208453|208363|208452|208362|208453|208363|208452|208362|4
1737069490000|2025-01-16 23:18:10|208452|208362|208453|208363|208453|208363|208452|208362|4
1737069500000|2025-01-16 23:18:20|208453|208363|208453|208363|208453|208363|208453|208363|4
1737069510000|2025-01-16 23:18:30|208453|208363|208453|208363|208453|208363|208453|208363|3
1737069520000|2025-01-16 23:18:40|208454|208364|208453|208363|208454|208364|208453|208363|3
1737069530000|2025-01-16 23:18:50|208454|208364|208456|208366|208456|208366|208454|208364|4
1737069540000|2025-01-16 23:19:00|208456|208366|208457|208367|208457|208367|208456|208366|3
1737069550000|2025-01-16 23:19:10|208457|208367|208457|208367|208457|208367|208457|208367|2
1737069560000|2025-01-16 23:19:20|208441|208351|208441|208351|208441|208351|208441|208351|4
1737069570000|2025-01-16 23:19:30|208441|208351|208442|208352|208442|208352|208441|208351|4
1737069580000|2025-01-16 23:19:40|208442|208352|208458|208368|208458|208368|208442|208352|3
1737069590000|2025-01-16 23:19:50|208458|208368|208458|208368|208458|208368|208458|208368|1
1737069600000|2025-01-16 23:20:00|208458|208368|208460|208370|208460|208370|208458|208368|4
1737069610000|2025-01-16 23:20:10|208460|208370|208461|208371|208461|208371|208460|208370|3
1737069620000|2025-01-16 23:20:20|208461|208371|208461|208371|208461|208371|208461|208371|3
1737069630000|2025-01-16 23:20:30|208462|208372|208462|208372|208462|208372|208462|208372|1
1737069640000|2025-01-16 23:20:40|208462|208372|208462|208372|208462|208372|208462|208372|2
1737069650000|2025-01-16 23:20:50|208462|208372|208463|208373|208463|208373|208462|208372|2
1737069660000|2025-01-16 23:21:00|208463|208373|208462|208372|208463|208373|208462|208372|3
1737069670000|2025-01-16 23:21:10|208463|208373|208464|208374|208464|208374|208463|208373|2
1737069680000|2025-01-16 23:21:20|208463|208373|208463|208373|208463|208373|208463|208373|1
1737069690000|2025-01-16 23:21:30|208444|208354|208463|208373|208463|208373|208444|208354|2
1737069720000|2025-01-16 23:22:00|208460|208370|208440|208350|208460|208370|208440|208350|3
1737069730000|2025-01-16 23:22:10|208444|208354|208463|208373|208463|208373|208442|208352|8
1737069740000|2025-01-16 23:22:20|208462|208372|208462|208372|208462|208372|208462|208372|3
1737069750000|2025-01-16 23:22:30|208462|208372|208462|208372|208462|208372|208462|208372|1
1737069760000|2025-01-16 23:22:40|208463|208373|208455|208365|208463|208373|208453|208363|4
1737069770000|2025-01-16 23:22:50|208455|208365|208447|208357|208455|208365|208447|208357|2
1737069780000|2025-01-16 23:23:00|208448|208358|208448|208358|208448|208358|208448|208358|3
1737069790000|2025-01-16 23:23:10|208465|208375|208465|208375|208465|208375|208465|208375|2
1737069800000|2025-01-16 23:23:20|208465|208375|208465|208375|208465|208375|208465|208375|1
1737069820000|2025-01-16 23:23:40|208465|208375|208463|208373|208465|208375|208463|208373|2
1737069830000|2025-01-16 23:23:50|208448|208358|208448|208358|208448|208358|208448|208358|1
1737069840000|2025-01-16 23:24:00|208448|208358|208448|208358|208448|208358|208448|208358|1
1737069850000|2025-01-16 23:24:10|208448|208358|208465|208375|208465|208375|208448|208358|4
1737069860000|2025-01-16 23:24:20|208465|208375|208463|208373|208465|208375|208463|208373|4
1737069870000|2025-01-16 23:24:30|208460|208370|208461|208371|208461|208371|208458|208368|5
1737069880000|2025-01-16 23:24:40|208461|208371|208443|208353|208461|208371|208443|208353|5
1737069890000|2025-01-16 23:24:50|208443|208353|208451|208361|208458|208368|208442|208352|13
1737069900000|2025-01-16 23:25:00|208443|208353|208443|208353|208444|208354|208441|208351|7
1737069910000|2025-01-16 23:25:10|208443|208353|208442|208352|208443|208353|208442|208352|4
1737069920000|2025-01-16 23:25:20|208442|208352|208452|208362|208462|208372|208442|208352|8
1737069930000|2025-01-16 23:25:30|208451|208361|208448|208358|208451|208361|208445|208355|7
1737069940000|2025-01-16 23:25:40|208448|208358|208445|208355|208448|208358|208445|208355|7
1737069950000|2025-01-16 23:25:50|208445|208355|208444|208354|208445|208355|208444|208354|7
1737069960000|2025-01-16 23:26:00|208444|208354|208444|208354|208444|208354|208444|208354|7
1737069970000|2025-01-16 23:26:10|208437|208347|208440|208350|208440|208350|208437|208347|7
1737069980000|2025-01-16 23:26:20|208440|208350|208440|208350|208440|208350|208440|208350|4
1737069990000|2025-01-16 23:26:30|208440|208350|208439|208349|208440|208350|208439|208349|3
1737070000000|2025-01-16 23:26:40|208440|208350|208428|208338|208440|208350|208428|208338|3
1737070010000|2025-01-16 23:26:50|208428|208338|208439|208349|208439|208349|208428|208338|7
1737070020000|2025-01-16 23:27:00|208440|208350|208440|208350|208440|208350|208440|208350|3
1737070030000|2025-01-16 23:27:10|208440|208350|208440|208350|208440|208350|208440|208350|3
1737070040000|2025-01-16 23:27:20|208440|208350|208440|208350|208440|208350|208440|208350|5
1737070050000|2025-01-16 23:27:30|208437|208347|208437|208347|208438|208348|208437|208347|4
1737070070000|2025-01-16 23:27:50|208437|208347|208437|208347|208437|208347|208437|208347|1
1737070080000|2025-01-16 23:28:00|208437|208347|208437|208347|208437|208347|208437|208347|1
1737070090000|2025-01-16 23:28:10|208438|208348|208438|208348|208438|208348|208438|208348|2
1737070100000|2025-01-16 23:28:20|208438|208348|208438|208348|208438|208348|208438|208348|1
1737070110000|2025-01-16 23:28:30|208427|208337|208427|208337|208427|208337|208427|208337|2
1737070120000|2025-01-16 23:28:40|208428|208338|208428|208338|208428|208338|208428|208338|3
1737070130000|2025-01-16 23:28:50|208428|208338|208425|208335|208428|208338|208423|208333|4
1737070140000|2025-01-16 23:29:00|208425|208335|208427|208337|208427|208337|208424|208334|4
1737070150000|2025-01-16 23:29:10|208428|208338|208428|208338|208428|208338|208428|208338|1
1737070160000|2025-01-16 23:29:20|208429|208339|208430|208340|208430|208340|208429|208339|2
1737070170000|2025-01-16 23:29:30|208419|208329|208420|208330|208420|208330|208419|208329|2
1737070180000|2025-01-16 23:29:40|208419|208329|208420|208330|208420|208330|208419|208329|2
1737070190000|2025-01-16 23:29:50|208420|208330|208432|208342|208432|208342|208420|208330|3
1737070200000|2025-01-16 23:30:00|208434.5|208344.5|208437.4|208347.4|208439.7|208349.7|208433.4|208343.4|8
1737070220000|2025-01-16 23:30:20|208437.2|208347.2|208435|208345|208437.2|208347.2|208435|208345|2
1737070240000|2025-01-16 23:30:40|208429.7|208339.7|208429.7|208339.7|208429.7|208339.7|208429.7|208339.7|1
1737070260000|2025-01-16 23:31:00|208422|208332|208435.4|208345.4|208435.4|208345.4|208422|208332|4
1737070270000|2025-01-16 23:31:10|208430.3|208340.3|208421.6|208331.6|208430.3|208340.3|208417.2|208327.2|4
1737070280000|2025-01-16 23:31:20|208421.5|208331.5|208421.6|208331.6|208421.6|208331.6|208421.5|208331.5|4
1737070290000|2025-01-16 23:31:30|208421.5|208331.5|208421.5|208331.5|208421.6|208331.6|208420.7|208330.7|10
1737070300000|2025-01-16 23:31:40|208421.4|208331.4|208421.4|208331.4|208421.7|208331.7|208421.2|208331.2|12
1737070310000|2025-01-16 23:31:50|208421.5|208331.5|208421.1|208331.1|208421.7|208331.7|208420.7|208330.7|15
1737070320000|2025-01-16 23:32:00|208420.9|208330.9|208421.1|208331.1|208421.1|208331.1|208420.9|208330.9|4
1737070330000|2025-01-16 23:32:10|208420|208330|208420|208330|208420|208330|208420|208330|1
1737070340000|2025-01-16 23:32:20|208420.3|208330.3|208420|208330|208420.3|208330.3|208420|208330|2
1737070350000|2025-01-16 23:32:30|208420.3|208330.3|208421|208331|208421|208331|208419.8|208329.8|6
1737070360000|2025-01-16 23:32:40|208420.8|208330.8|208419|208329|208421.4|208331.4|208419|208329|13
1737070370000|2025-01-16 23:32:50|208419.2|208329.2|208421.5|208331.5|208421.5|208331.5|208419.2|208329.2|8
1737070390000|2025-01-16 23:33:10|208421|208331|208420.5|208330.5|208421|208331|208420.5|208330.5|8
1737070400000|2025-01-16 23:33:20|208420.8|208330.8|208421.8|208331.8|208421.8|208331.8|208420.3|208330.3|12
1737070410000|2025-01-16 23:33:30|208421.6|208331.6|208421.5|208331.5|208422|208332|208421.5|208331.5|8
1737070420000|2025-01-16 23:33:40|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|1
1737070440000|2025-01-16 23:34:00|208420|208330|208419.8|208329.8|208420|208330|208419.8|208329.8|2
1737070450000|2025-01-16 23:34:10|208414.5|208324.5|208419.3|208329.3|208419.8|208329.8|208414.5|208324.5|4
1737070460000|2025-01-16 23:34:20|208420.9|208330.9|208421.1|208331.1|208421.1|208331.1|208420.9|208330.9|4
1737070470000|2025-01-16 23:34:30|208420.9|208330.9|208421.1|208331.1|208421.1|208331.1|208420.9|208330.9|2
1737070480000|2025-01-16 23:34:40|208420.9|208330.9|208420.9|208330.9|208420.9|208330.9|208420.9|208330.9|1
1737070490000|2025-01-16 23:34:50|208414|208324|208414|208324|208414|208324|208413|208323|6
1737070500000|2025-01-16 23:35:00|208419.5|208329.5|208419.3|208329.3|208419.5|208329.5|208419.3|208329.3|4
1737070510000|2025-01-16 23:35:10|208419.5|208329.5|208418.5|208328.5|208419.5|208329.5|208418.5|208328.5|8
1737070520000|2025-01-16 23:35:20|208420.5|208330.5|208420.7|208330.7|208420.7|208330.7|208420.5|208330.5|2
1737070530000|2025-01-16 23:35:30|208420.5|208330.5|208418.1|208328.1|208420.5|208330.5|208414.1|208324.1|4
1737070550000|2025-01-16 23:35:50|208418|208328|208418|208328|208418|208328|208418|208328|1
1737070570000|2025-01-16 23:36:10|208416|208326|208380.9|208290.9|208416|208326|208375.7|208285.7|5
1737070580000|2025-01-16 23:36:20|208381.5|208291.5|208378.4|208288.4|208381.7|208291.7|208375.5|208285.5|6
1737070590000|2025-01-16 23:36:30|208378.6|208288.6|208378.4|208288.4|208378.6|208288.6|208378.4|208288.4|2
1737070610000|2025-01-16 23:36:50|208378.6|208288.6|208374.4|208284.4|208378.6|208288.6|208374.4|208284.4|2
1737070620000|2025-01-16 23:37:00|208374|208284|208374|208284|208374|208284|208374|208284|1
1737070630000|2025-01-16 23:37:10|208372.3|208282.3|208373.9|208283.9|208373.9|208283.9|208372.3|208282.3|3
1737070640000|2025-01-16 23:37:20|208374.1|208284.1|208374.1|208284.1|208374.1|208284.1|208374.1|208284.1|1
1737070670000|2025-01-16 23:37:50|208376.4|208286.4|208374.2|208284.2|208377.4|208287.4|208372.8|208282.8|5
1737070700000|2025-01-16 23:38:20|208376.4|208286.4|208376|208286|208376.4|208286.4|208376|208286|2
1737070720000|2025-01-16 23:38:40|208373.4|208283.4|208374.8|208284.8|208374.8|208284.8|208373.4|208283.4|3
1737070760000|2025-01-16 23:39:20|208373.5|208283.5|208374|208284|208374|208284|208373.5|208283.5|2
1737070770000|2025-01-16 23:39:30|208374.4|208284.4|208375.7|208285.7|208375.7|208285.7|208374.4|208284.4|2
1737070780000|2025-01-16 23:39:40|208377|208287|208378.4|208288.4|208378.4|208288.4|208377|208287|2
1737070820000|2025-01-16 23:40:20|208377|208287|208377|208287|208377|208287|208377|208287|1
1737070830000|2025-01-16 23:40:30|208375.7|208285.7|208376.1|208286.1|208376.1|208286.1|208375.7|208285.7|2
1737070870000|2025-01-16 23:41:10|208375.7|208285.7|208375.7|208285.7|208375.7|208285.7|208375.7|208285.7|1
1737070890000|2025-01-16 23:41:30|208375.9|208285.9|208375.9|208285.9|208375.9|208285.9|208375.9|208285.9|1
1737070910000|2025-01-16 23:41:50|208376.1|208286.1|208376.1|208286.1|208376.1|208286.1|208376.1|208286.1|1
1737070920000|2025-01-16 23:42:00|208375.9|208285.9|208375.9|208285.9|208375.9|208285.9|208375.9|208285.9|1
1737070930000|2025-01-16 23:42:10|208375.7|208285.7|208374.3|208284.3|208375.7|208285.7|208374.3|208284.3|2
1737070940000|2025-01-16 23:42:20|208371.5|208281.5|208369.1|208279.1|208371.5|208281.5|208369.1|208279.1|2
1737070950000|2025-01-16 23:42:30|208371.7|208281.7|208371.7|208281.7|208371.7|208281.7|208371.7|208281.7|1
1737070960000|2025-01-16 23:42:40|208375.2|208285.2|208376.8|208286.8|208376.8|208286.8|208375.2|208285.2|2
1737070980000|2025-01-16 23:43:00|208377.6|208287.6|208377.6|208287.6|208377.6|208287.6|208377.6|208287.6|1
1737071000000|2025-01-16 23:43:20|208378.7|208288.7|208378.7|208288.7|208378.7|208288.7|208378.7|208288.7|1
1737071020000|2025-01-16 23:43:40|208378.4|208288.4|208378.4|208288.4|208378.4|208288.4|208378.4|208288.4|1
1737071030000|2025-01-16 23:43:50|208379.3|208289.3|208379.3|208289.3|208379.3|208289.3|208379.3|208289.3|1
1737071050000|2025-01-16 23:44:10|208380.5|208290.5|208380.5|208290.5|208380.5|208290.5|208380.5|208290.5|1
1737071060000|2025-01-16 23:44:20|208378.7|208288.7|208378.7|208288.7|208378.7|208288.7|208378.7|208288.7|1
1737071070000|2025-01-16 23:44:30|208379.4|208289.4|208380|208290|208380|208290|208379.4|208289.4|2
1737071080000|2025-01-16 23:44:40|208380.2|208290.2|208408|208318|208408|208318|208379.4|208289.4|7
1737071090000|2025-01-16 23:44:50|208407.4|208317.4|208408|208318|208408|208318|208407.4|208317.4|2
1737071100000|2025-01-16 23:45:00|208408|208318|208407|208317|208408|208318|208406|208316|6
1737071110000|2025-01-16 23:45:10|208405|208315|208398|208308|208407|208317|208398|208308|8
1737071120000|2025-01-16 23:45:20|208397|208307|208424|208334|208424|208334|208396|208306|6
1737071130000|2025-01-16 23:45:30|208423|208333|208424|208334|208424|208334|208423|208333|7
1737071140000|2025-01-16 23:45:40|208424|208334|208422|208332|208424|208334|208422|208332|7
1737071160000|2025-01-16 23:46:00|208423|208333|208432|208342|208432|208342|208423|208333|6
1737071170000|2025-01-16 23:46:10|208432|208342|208432|208342|208432|208342|208430|208340|5
1737071180000|2025-01-16 23:46:20|208432|208342|208432|208342|208432|208342|208432|208342|4
1737071190000|2025-01-16 23:46:30|208431|208341|208430|208340|208431|208341|208430|208340|3
1737071200000|2025-01-16 23:46:40|208430|208340|208433|208343|208433|208343|208430|208340|5
1737071210000|2025-01-16 23:46:50|208433|208343|208434|208344|208435|208345|208433|208343|3
1737071220000|2025-01-16 23:47:00|208435|208345|208435|208345|208435|208345|208434|208344|4
1737071230000|2025-01-16 23:47:10|208434|208344|208434|208344|208434|208344|208434|208344|4
1737071240000|2025-01-16 23:47:20|208434|208344|208434|208344|208434|208344|208434|208344|3
1737071250000|2025-01-16 23:47:30|208432|208342|208432|208342|208432|208342|208432|208342|3
1737071260000|2025-01-16 23:47:40|208432|208342|208432|208342|208432|208342|208432|208342|1
1737071270000|2025-01-16 23:47:50|208434|208344|208437|208347|208437|208347|208434|208344|4
1737071280000|2025-01-16 23:48:00|208437|208347|208437|208347|208437|208347|208437|208347|2
1737071290000|2025-01-16 23:48:10|208437|208347|208437|208347|208437|208347|208437|208347|2
1737071300000|2025-01-16 23:48:20|208437|208347|208437|208347|208437|208347|208437|208347|4
1737071310000|2025-01-16 23:48:30|208437|208347|208436|208346|208437|208347|208436|208346|2
1737071320000|2025-01-16 23:48:40|208436|208346|208420|208330|208436|208346|208420|208330|5
1737071330000|2025-01-16 23:48:50|208420|208330|208421|208331|208421|208331|208420|208330|4
1737071340000|2025-01-16 23:49:00|208421|208331|208420|208330|208421|208331|208420|208330|3
1737071350000|2025-01-16 23:49:10|208419|208329|208422|208332|208422|208332|208419|208329|4
1737071360000|2025-01-16 23:49:20|208421|208331|208422|208332|208422|208332|208421|208331|4
1737071370000|2025-01-16 23:49:30|208421|208331|208422|208332|208422|208332|208421|208331|2
1737071380000|2025-01-16 23:49:40|208421|208331|208424|208334|208424|208334|208421|208331|4
1737071390000|2025-01-16 23:49:50|208424|208334|208419|208329|208424|208334|208419|208329|5
1737071400000|2025-01-16 23:50:00|208418|208328|208419|208329|208419|208329|208418|208328|5
1737071410000|2025-01-16 23:50:10|208420|208330|208424|208334|208429|208339|208420|208330|8
1737071420000|2025-01-16 23:50:20|208424|208334|208424|208334|208425|208335|208424|208334|3
1737071430000|2025-01-16 23:50:30|208424|208334|208430|208340|208430|208340|208424|208334|6
1737071440000|2025-01-16 23:50:40|208430|208340|208430|208340|208430|208340|208430|208340|3
1737071450000|2025-01-16 23:50:50|208430|208340|208428|208338|208430|208340|208428|208338|6
1737071460000|2025-01-16 23:51:00|208427|208337|208426|208336|208427|208337|208426|208336|4
1737071470000|2025-01-16 23:51:10|208426|208336|208425|208335|208426|208336|208425|208335|2
1737071480000|2025-01-16 23:51:20|208426|208336|208426|208336|208426|208336|208426|208336|1
1737071500000|2025-01-16 23:51:40|208426|208336|208425|208335|208426|208336|208425|208335|3
1737071510000|2025-01-16 23:51:50|208425|208335|208425|208335|208425|208335|208425|208335|3
1737071520000|2025-01-16 23:52:00|208425|208335|208425|208335|208425|208335|208425|208335|1
1737071530000|2025-01-16 23:52:10|208425|208335|208425|208335|208425|208335|208425|208335|3
1737071540000|2025-01-16 23:52:20|208426|208336|208426|208336|208426|208336|208426|208336|2
1737071550000|2025-01-16 23:52:30|208425|208335|208425|208335|208425|208335|208425|208335|1
1737071560000|2025-01-16 23:52:40|208424|208334|208424|208334|208424|208334|208424|208334|1
1737071570000|2025-01-16 23:52:50|208424|208334|208424|208334|208424|208334|208424|208334|2
1737071580000|2025-01-16 23:53:00|208424|208334|208424|208334|208424|208334|208424|208334|2
1737071590000|2025-01-16 23:53:10|208425|208335|208425|208335|208425|208335|208425|208335|3
1737071600000|2025-01-16 23:53:20|208428|208338|208428|208338|208428|208338|208428|208338|1
1737071610000|2025-01-16 23:53:30|208429|208339|208426|208336|208429|208339|208426|208336|3
1737071630000|2025-01-16 23:53:50|208427|208337|208427|208337|208427|208337|208427|208337|1
1737071640000|2025-01-16 23:54:00|208426|208336|208426|208336|208426|208336|208426|208336|2
1737071650000|2025-01-16 23:54:10|208430|208340|208430|208340|208430|208340|208430|208340|2
1737071660000|2025-01-16 23:54:20|208430|208340|208430|208340|208430|208340|208430|208340|1
1737071670000|2025-01-16 23:54:30|208430|208340|208425|208335|208430|208340|208425|208335|2
1737071680000|2025-01-16 23:54:40|208427|208337|208427|208337|208427|208337|208427|208337|1
1737071690000|2025-01-16 23:54:50|208427|208337|208427|208337|208427|208337|208427|208337|4
1737071700000|2025-01-16 23:55:00|208428|208338|208432|208342|208433|208343|208428|208338|3
1737071710000|2025-01-16 23:55:10|208423|208333|208430|208340|208431|208341|208423|208333|7
1737071720000|2025-01-16 23:55:20|208429|208339|208425|208335|208430|208340|208425|208335|7
1737071730000|2025-01-16 23:55:30|208425|208335|208425|208335|208426|208336|208425|208335|4
1737071740000|2025-01-16 23:55:40|208425|208335|208422|208332|208425|208335|208420|208330|5
1737071750000|2025-01-16 23:55:50|208422|208332|208422|208332|208422|208332|208422|208332|4
1737071760000|2025-01-16 23:56:00|208423|208333|208422|208332|208423|208333|208422|208332|6
1737071770000|2025-01-16 23:56:10|208423|208333|208421|208331|208423|208333|208421|208331|3
1737071780000|2025-01-16 23:56:20|208422|208332|208422|208332|208422|208332|208421|208331|3
1737071810000|2025-01-16 23:56:50|208421|208331|208421|208331|208421|208331|208421|208331|1
1737071830000|2025-01-16 23:57:10|208414|208324|208420|208330|208420|208330|208414|208324|3
1737071850000|2025-01-16 23:57:30|208420|208330|208420|208330|208420|208330|208420|208330|1
1737071860000|2025-01-16 23:57:40|208416|208326|208416|208326|208416|208326|208415|208325|3
1737071870000|2025-01-16 23:57:50|208415|208325|208420|208330|208420|208330|208411|208321|4
1737071880000|2025-01-16 23:58:00|208422|208332|208426|208336|208426|208336|208422|208332|6
1737071890000|2025-01-16 23:58:10|208425|208335|208424|208334|208426|208336|208423|208333|7
1737071900000|2025-01-16 23:58:20|208425|208335|208420|208330|208425|208335|208419|208329|5
1737071910000|2025-01-16 23:58:30|208419|208329|208421|208331|208421|208331|208419|208329|4
1737071920000|2025-01-16 23:58:40|208420|208330|208419|208329|208420|208330|208419|208329|4
1737071930000|2025-01-16 23:58:50|208419|208329|208418|208328|208419|208329|208418|208328|4
1737071940000|2025-01-16 23:59:00|208418|208328|208419|208329|208419|208329|208418|208328|5
1737071950000|2025-01-16 23:59:10|208421|208331|208421|208331|208421|208331|208421|208331|1
1737071980000|2025-01-16 23:59:40|208420|208330|208406|208316|208420|208330|208404|208314|7
1737071990000|2025-01-16 23:59:50|208408|208318|208408|208318|208408|208318|208408|208318|1
1737072000000|2025-01-17 00:00:00|208406|208316|208405|208315|208406|208316|208397|208307|15
1737072010000|2025-01-17 00:00:10|208404|208314|208403|208313|208404|208314|208402|208312|4
1737072020000|2025-01-17 00:00:20|208403|208313|208405|208315|208406|208316|208403|208313|8
1737072030000|2025-01-17 00:00:30|208406|208316|208409|208319|208413|208323|208406|208316|11
1737072040000|2025-01-17 00:00:40|208409|208319|208421|208331|208424|208334|208409|208319|8
1737072050000|2025-01-17 00:00:50|208420|208330|208421|208331|208421|208331|208420|208330|2
1737072060000|2025-01-17 00:01:00|208420|208330|208421|208331|208421|208331|208420|208330|4
1737072080000|2025-01-17 00:01:20|208421|208331|208421|208331|208421|208331|208421|208331|2
1737072090000|2025-01-17 00:01:30|208420|208330|208422|208332|208422|208332|208420|208330|3
1737072100000|2025-01-17 00:01:40|208422|208332|208423|208333|208423|208333|208422|208332|3
1737072110000|2025-01-17 00:01:50|208422|208332|208422|208332|208422|208332|208422|208332|2
1737072120000|2025-01-17 00:02:00|208423|208333|208423|208333|208423|208333|208423|208333|1
1737072130000|2025-01-17 00:02:10|208423|208333|208423|208333|208423|208333|208423|208333|1
1737072140000|2025-01-17 00:02:20|208423|208333|208424|208334|208424|208334|208423|208333|4
1737072150000|2025-01-17 00:02:30|208425|208335|208424|208334|208425|208335|208415|208325|4
1737072170000|2025-01-17 00:02:50|208425|208335|208426|208336|208427|208337|208425|208335|4
1737072180000|2025-01-17 00:03:00|208425|208335|208424|208334|208425|208335|208424|208334|3
1737072190000|2025-01-17 00:03:10|208423|208333|208423|208333|208423|208333|208423|208333|1
1737072200000|2025-01-17 00:03:20|208422|208332|208421|208331|208422|208332|208421|208331|2
1737072210000|2025-01-17 00:03:30|208422|208332|208422|208332|208425|208335|208422|208332|6
1737072240000|2025-01-17 00:04:00|208421|208331|208422|208332|208422|208332|208421|208331|2
1737072250000|2025-01-17 00:04:10|208422|208332|208421|208331|208422|208332|208420|208330|4
1737072260000|2025-01-17 00:04:20|208420|208330|208422|208332|208423|208333|208420|208330|9
1737072270000|2025-01-17 00:04:30|208421|208331|208418|208328|208421|208331|208418|208328|4
1737072280000|2025-01-17 00:04:40|208420|208330|208416|208326|208420|208330|208416|208326|4
1737072290000|2025-01-17 00:04:50|208416|208326|208414|208324|208416|208326|208414|208324|4
1737072300000|2025-01-17 00:05:00|208414|208324|208413|208323|208414|208324|208412|208322|4
1737072310000|2025-01-17 00:05:10|208414|208324|208418|208328|208418|208328|208414|208324|6
1737072320000|2025-01-17 00:05:20|208419|208329|208418|208328|208419|208329|208418|208328|6
1737072330000|2025-01-17 00:05:30|208417|208327|208416|208326|208417|208327|208416|208326|3
1737072340000|2025-01-17 00:05:40|208417|208327|208417|208327|208417|208327|208417|208327|1
1737072350000|2025-01-17 00:05:50|208416|208326|208414|208324|208416|208326|208413|208323|4
1737072360000|2025-01-17 00:06:00|208415|208325|208415|208325|208415|208325|208414|208324|4
1737072370000|2025-01-17 00:06:10|208417|208327|208416|208326|208417|208327|208416|208326|5
1737072380000|2025-01-17 00:06:20|208416|208326|208416|208326|208416|208326|208416|208326|3
1737072390000|2025-01-17 00:06:30|208416|208326|208416|208326|208416|208326|208415|208325|3
1737072400000|2025-01-17 00:06:40|208416|208326|208416|208326|208416|208326|208416|208326|1
1737072410000|2025-01-17 00:06:50|208417|208327|208416|208326|208417|208327|208415|208325|5
1737072420000|2025-01-17 00:07:00|208414|208324|208415|208325|208415|208325|208414|208324|2
1737072430000|2025-01-17 00:07:10|208416|208326|208414|208324|208416|208326|208414|208324|4
1737072440000|2025-01-17 00:07:20|208414|208324|208416|208326|208416|208326|208414|208324|3
1737072450000|2025-01-17 00:07:30|208416|208326|208418|208328|208418|208328|208416|208326|3
1737072460000|2025-01-17 00:07:40|208420|208330|208420|208330|208420|208330|208420|208330|2
1737072480000|2025-01-17 00:08:00|208421|208331|208424|208334|208424|208334|208420|208330|8
1737072490000|2025-01-17 00:08:10|208424|208334|208424|208334|208424|208334|208424|208334|2
1737072500000|2025-01-17 00:08:20|208424|208334|208422|208332|208424|208334|208422|208332|4
1737072510000|2025-01-17 00:08:30|208422|208332|208423|208333|208423|208333|208422|208332|2
1737072520000|2025-01-17 00:08:40|208423|208333|208424|208334|208424|208334|208423|208333|2
1737072530000|2025-01-17 00:08:50|208424|208334|208423|208333|208424|208334|208422|208332|4
1737072540000|2025-01-17 00:09:00|208423|208333|208424|208334|208424|208334|208423|208333|4
1737072550000|2025-01-17 00:09:10|208423|208333|208423|208333|208424|208334|208423|208333|4
1737072560000|2025-01-17 00:09:20|208422|208332|208423|208333|208423|208333|208422|208332|2
1737072570000|2025-01-17 00:09:30|208422|208332|208423|208333|208423|208333|208422|208332|2
1737072580000|2025-01-17 00:09:40|208424|208334|208424|208334|208424|208334|208422|208332|4
1737072590000|2025-01-17 00:09:50|208425|208335|208425|208335|208425|208335|208425|208335|2
1737072610000|2025-01-17 00:10:10|208426|208336|208427|208337|208429|208339|208426|208336|9
1737072620000|2025-01-17 00:10:20|208426|208336|208425|208335|208426|208336|208425|208335|5
1737072630000|2025-01-17 00:10:30|208425|208335|208431|208341|208431|208341|208425|208335|5
1737072640000|2025-01-17 00:10:40|208433|208343|208432|208342|208433|208343|208431|208341|5
1737072650000|2025-01-17 00:10:50|208433|208343|208439|208349|208439|208349|208431|208341|10
1737072660000|2025-01-17 00:11:00|208439|208349|208439|208349|208439|208349|208439|208349|5
1737072670000|2025-01-17 00:11:10|208438|208348|208437|208347|208438|208348|208436|208346|5
1737072680000|2025-01-17 00:11:20|208437|208347|208431|208341|208437|208347|208431|208341|4
1737072690000|2025-01-17 00:11:30|208431|208341|208437|208347|208437|208347|208431|208341|6
1737072700000|2025-01-17 00:11:40|208437|208347|208430|208340|208437|208347|208428|208338|6
1737072710000|2025-01-17 00:11:50|208432|208342|208432|208342|208432|208342|208432|208342|3
1737072720000|2025-01-17 00:12:00|208430|208340|208427|208337|208430|208340|208427|208337|2
1737072730000|2025-01-17 00:12:10|208427|208337|208428|208338|208428|208338|208427|208337|4
1737072740000|2025-01-17 00:12:20|208427|208337|208424|208334|208427|208337|208424|208334|3
1737072750000|2025-01-17 00:12:30|208424|208334|208425|208335|208426|208336|208422|208332|7
1737072760000|2025-01-17 00:12:40|208425|208335|208428|208338|208429|208339|208425|208335|5
1737072770000|2025-01-17 00:12:50|208429|208339|208428|208338|208430|208340|208428|208338|7
1737072780000|2025-01-17 00:13:00|208429|208339|208428|208338|208429|208339|208428|208338|3
1737072790000|2025-01-17 00:13:10|208426|208336|208427|208337|208428|208338|208426|208336|5
1737072800000|2025-01-17 00:13:20|208428|208338|208427|208337|208429|208339|208427|208337|8
1737072810000|2025-01-17 00:13:30|208427|208337|208426|208336|208427|208337|208426|208336|3
1737072820000|2025-01-17 00:13:40|208427|208337|208426|208336|208427|208337|208426|208336|2
1737072830000|2025-01-17 00:13:50|208426|208336|208424|208334|208426|208336|208424|208334|3
1737072840000|2025-01-17 00:14:00|208424|208334|208424|208334|208424|208334|208423|208333|4
1737072850000|2025-01-17 00:14:10|208423|208333|208423|208333|208423|208333|208423|208333|1
1737072860000|2025-01-17 00:14:20|208424|208334|208425|208335|208425|208335|208424|208334|2
1737072870000|2025-01-17 00:14:30|208426|208336|208425|208335|208426|208336|208425|208335|3
1737072880000|2025-01-17 00:14:40|208423|208333|208426|208336|208426|208336|208423|208333|4
1737072890000|2025-01-17 00:14:50|208426|208336|208422|208332|208426|208336|208422|208332|7
1737072900000|2025-01-17 00:15:00|208423|208333|208420|208330|208423|208333|208420|208330|3
1737072910000|2025-01-17 00:15:10|208423|208333|208422|208332|208423|208333|208412|208322|9
1737072920000|2025-01-17 00:15:20|208431|208341|208431|208341|208433|208343|208431|208341|6
1737072930000|2025-01-17 00:15:30|208432|208342|208432|208342|208432|208342|208432|208342|2
1737072940000|2025-01-17 00:15:40|208432|208342|208431|208341|208432|208342|208430|208340|5
1737072950000|2025-01-17 00:15:50|208431|208341|208432|208342|208432|208342|208431|208341|3
1737072960000|2025-01-17 00:16:00|208432|208342|208432|208342|208432|208342|208431|208341|5
1737072970000|2025-01-17 00:16:10|208432|208342|208431|208341|208432|208342|208431|208341|3
1737072980000|2025-01-17 00:16:20|208432|208342|208432|208342|208432|208342|208432|208342|1
1737072990000|2025-01-17 00:16:30|208432|208342|208432|208342|208432|208342|208432|208342|2
1737073010000|2025-01-17 00:16:50|208432|208342|208432|208342|208432|208342|208432|208342|2
1737073020000|2025-01-17 00:17:00|208433|208343|208432|208342|208433|208343|208432|208342|2
1737073030000|2025-01-17 00:17:10|208434|208344|208434|208344|208434|208344|208434|208344|1
1737073040000|2025-01-17 00:17:20|208435|208345|208436|208346|208437|208347|208435|208345|5
1737073050000|2025-01-17 00:17:30|208436|208346|208433|208343|208436|208346|208432|208342|4
1737073060000|2025-01-17 00:17:40|208434|208344|208431|208341|208434|208344|208431|208341|4
1737073070000|2025-01-17 00:17:50|208431|208341|208432|208342|208432|208342|208431|208341|2
1737073080000|2025-01-17 00:18:00|208432|208342|208432|208342|208432|208342|208432|208342|5
1737073090000|2025-01-17 00:18:10|208433|208343|208432|208342|208433|208343|208432|208342|2
1737073100000|2025-01-17 00:18:20|208432|208342|208432|208342|208432|208342|208432|208342|2
1737073120000|2025-01-17 00:18:40|208433|208343|208432|208342|208433|208343|208422|208332|5
1737073130000|2025-01-17 00:18:50|208432|208342|208432|208342|208432|208342|208425|208335|4
1737073140000|2025-01-17 00:19:00|208434|208344|208433|208343|208434|208344|208431|208341|6
1737073150000|2025-01-17 00:19:10|208433|208343|208432|208342|208433|208343|208432|208342|2
1737073160000|2025-01-17 00:19:20|208433|208343|208433|208343|208433|208343|208433|208343|2
1737073170000|2025-01-17 00:19:30|208433|208343|208434|208344|208434|208344|208433|208343|3
1737073180000|2025-01-17 00:19:40|208434|208344|208435|208345|208435|208345|208434|208344|3
1737073190000|2025-01-17 00:19:50|208435|208345|208434|208344|208435|208345|208434|208344|2
1737073200000|2025-01-17 00:20:00|208432|208342|208434|208344|208434|208344|208432|208342|5
1737073210000|2025-01-17 00:20:10|208434|208344|208434|208344|208434|208344|208434|208344|2
1737073220000|2025-01-17 00:20:20|208434|208344|208434|208344|208434|208344|208434|208344|1
1737073230000|2025-01-17 00:20:30|208426|208336|208467|208377|208469|208379|208426|208336|5
1737073240000|2025-01-17 00:20:40|208465|208375|208466|208376|208468|208378|208465|208375|6
1737073250000|2025-01-17 00:20:50|208467|208377|208466|208376|208468|208378|208466|208376|6
1737073260000|2025-01-17 00:21:00|208466|208376|208470|208380|208470|208380|208466|208376|5
1737073270000|2025-01-17 00:21:10|208469|208379|208474|208384|208475|208385|208467|208377|9
1737073280000|2025-01-17 00:21:20|208474|208384|208466|208376|208479|208389|208452|208362|13
1737073290000|2025-01-17 00:21:30|208467|208377|208466|208376|208467|208377|208466|208376|2
1737073300000|2025-01-17 00:21:40|208467|208377|208472|208382|208474|208384|208467|208377|5
1737073310000|2025-01-17 00:21:50|208469|208379|208472|208382|208472|208382|208469|208379|4
1737073320000|2025-01-17 00:22:00|208471|208381|208472|208382|208472|208382|208471|208381|3
1737073330000|2025-01-17 00:22:10|208472|208382|208470|208380|208475|208385|208470|208380|7
1737073340000|2025-01-17 00:22:20|208470|208380|208470|208380|208470|208380|208470|208380|1
1737073350000|2025-01-17 00:22:30|208472|208382|208469|208379|208473|208383|208469|208379|6
1737073360000|2025-01-17 00:22:40|208469|208379|208468|208378|208469|208379|208468|208378|2
1737073370000|2025-01-17 00:22:50|208468|208378|208470|208380|208470|208380|208468|208378|3
1737073380000|2025-01-17 00:23:00|208471|208381|208471|208381|208476|208386|208468|208378|8
1737073390000|2025-01-17 00:23:10|208469|208379|208468|208378|208469|208379|208468|208378|2
1737073400000|2025-01-17 00:23:20|208472|208382|208475|208385|208475|208385|208472|208382|4
1737073410000|2025-01-17 00:23:30|208474|208384|208474|208384|208474|208384|208474|208384|2
1737073420000|2025-01-17 00:23:40|208474|208384|208476|208386|208476|208386|208474|208384|2
1737073450000|2025-01-17 00:24:10|208473|208383|208475|208385|208475|208385|208473|208383|3
1737073460000|2025-01-17 00:24:20|208475|208385|208475|208385|208475|208385|208475|208385|2
1737073470000|2025-01-17 00:24:30|208474|208384|208475|208385|208475|208385|208474|208384|2
1737073480000|2025-01-17 00:24:40|208476|208386|208476|208386|208476|208386|208476|208386|1
1737073490000|2025-01-17 00:24:50|208475|208385|208474|208384|208475|208385|208474|208384|2
1737073500000|2025-01-17 00:25:00|208474|208384|208472|208382|208474|208384|208472|208382|4
1737073510000|2025-01-17 00:25:10|208471|208381|208474|208384|208474|208384|208471|208381|8
1737073520000|2025-01-17 00:25:20|208472|208382|208537|208447|208537|208447|208472|208382|9
1737073530000|2025-01-17 00:25:30|208537|208447|208532|208442|208537|208447|208532|208442|6
1737073540000|2025-01-17 00:25:40|208533|208443|208531|208441|208541|208451|208528|208438|7
1737073550000|2025-01-17 00:25:50|208531|208441|208533|208443|208534|208444|208531|208441|9
1737073560000|2025-01-17 00:26:00|208533|208443|208534|208444|208534|208444|208533|208443|6
1737073570000|2025-01-17 00:26:10|208534|208444|208534|208444|208534|208444|208534|208444|6
1737073580000|2025-01-17 00:26:20|208532|208442|208555|208465|208555|208465|208532|208442|5
1737073590000|2025-01-17 00:26:30|208556|208466|208557|208467|208557|208467|208556|208466|4
1737073600000|2025-01-17 00:26:40|208557|208467|208572|208482|208572|208482|208556|208466|6
1737073610000|2025-01-17 00:26:50|208572|208482|208573|208483|208573|208483|208572|208482|5
1737073620000|2025-01-17 00:27:00|208577|208487|208577|208487|208577|208487|208576|208486|5
1737073630000|2025-01-17 00:27:10|208577|208487|208580|208490|208582|208492|208572|208482|5
1737073640000|2025-01-17 00:27:20|208580|208490|208572|208482|208580|208490|208572|208482|5
1737073650000|2025-01-17 00:27:30|208572|208482|208570|208480|208572|208482|208570|208480|4
1737073660000|2025-01-17 00:27:40|208570|208480|208570|208480|208570|208480|208570|208480|3
1737073670000|2025-01-17 00:27:50|208570|208480|208567|208477|208570|208480|208567|208477|4
1737073680000|2025-01-17 00:28:00|208567|208477|208567|208477|208568|208478|208565|208475|5
1737073690000|2025-01-17 00:28:10|208567|208477|208566|208476|208567|208477|208566|208476|2
1737073700000|2025-01-17 00:28:20|208567|208477|208572|208482|208572|208482|208567|208477|6
1737073710000|2025-01-17 00:28:30|208572|208482|208572|208482|208572|208482|208572|208482|2
1737073720000|2025-01-17 00:28:40|208573|208483|208571|208481|208582|208492|208570|208480|7
1737073730000|2025-01-17 00:28:50|208571|208481|208571|208481|208571|208481|208571|208481|1
1737073740000|2025-01-17 00:29:00|208580|208490|208573|208483|208582|208492|208573|208483|5
1737073750000|2025-01-17 00:29:10|208573|208483|208573|208483|208574|208484|208573|208483|8
1737073760000|2025-01-17 00:29:20|208574|208484|208574|208484|208574|208484|208572|208482|8
1737073770000|2025-01-17 00:29:30|208575|208485|208582|208492|208582|208492|208575|208485|4
1737073780000|2025-01-17 00:29:40|208582|208492|208577|208487|208582|208492|208577|208487|4
1737073790000|2025-01-17 00:29:50|208576|208486|208579|208489|208579|208489|208576|208486|2
1737073800000|2025-01-17 00:30:00|208567|208477|208563|208473|208570|208480|208563|208473|10
1737073810000|2025-01-17 00:30:10|208564|208474|208560|208470|208564|208474|208559|208469|5
1737073820000|2025-01-17 00:30:20|208554|208464|208562|208472|208562|208472|208554|208464|5
1737073830000|2025-01-17 00:30:30|208561|208471|208556|208466|208562|208472|208556|208466|4
1737073840000|2025-01-17 00:30:40|208562|208472|208553|208463|208562|208472|208553|208463|3
1737073850000|2025-01-17 00:30:50|208561|208471|208565|208475|208565|208475|208553|208463|4
1737073860000|2025-01-17 00:31:00|208554|208464|208561|208471|208561|208471|208554|208464|2
1737073870000|2025-01-17 00:31:10|208554|208464|208554|208464|208554|208464|208554|208464|1
1737073880000|2025-01-17 00:31:20|208541|208451|208541|208451|208541|208451|208541|208451|1
1737073900000|2025-01-17 00:31:40|208604|208425|208604|208425|208604|208425|208604|208425|2
1737073910000|2025-01-17 00:31:50|208553|208463|208560|208470|208560|208470|208553|208463|2
1737073920000|2025-01-17 00:32:00|208560|208470|208560|208470|208560|208470|208560|208470|1
1737073930000|2025-01-17 00:32:10|208553|208463|208555|208465|208555|208465|208553|208463|2
1737073940000|2025-01-17 00:32:20|208562|208472|208556|208466|208562|208472|208556|208466|3
1737073950000|2025-01-17 00:32:30|208557|208467|208558|208468|208558|208468|208557|208467|2
1737073960000|2025-01-17 00:32:40|208553|208463|208553|208463|208553|208463|208553|208463|2
1737073970000|2025-01-17 00:32:50|208553|208463|208553|208463|208553|208463|208553|208463|2
1737073980000|2025-01-17 00:33:00|208564|208474|208564|208474|208564|208474|208564|208474|1
1737074000000|2025-01-17 00:33:20|208560|208470|208561|208471|208561|208471|208560|208470|2
1737074010000|2025-01-17 00:33:30|208553|208463|208553|208463|208553|208463|208553|208463|1
1737074020000|2025-01-17 00:33:40|208553|208463|208553|208463|208553|208463|208553|208463|2
1737074030000|2025-01-17 00:33:50|208564|208474|208564|208474|208564|208474|208564|208474|1
1737074060000|2025-01-17 00:34:20|208560|208470|208556|208466|208563|208473|208556|208466|5
1737074070000|2025-01-17 00:34:30|208555|208465|208561|208471|208561|208471|208555|208465|2
1737074080000|2025-01-17 00:34:40|208555|208465|208550|208460|208555|208465|208550|208460|4
1737074090000|2025-01-17 00:34:50|208551|208461|208553|208463|208553|208463|208551|208461|6
1737074100000|2025-01-17 00:35:00|208552|208462|208550|208460|208552|208462|208550|208460|2
1737074110000|2025-01-17 00:35:10|208550|208460|208544|208454|208550|208460|208544|208454|4
1737074130000|2025-01-17 00:35:30|208555|208465|208560|208470|208560|208470|208555|208465|3
1737074140000|2025-01-17 00:35:40|208560|208470|208560|208470|208560|208470|208560|208470|3
1737074160000|2025-01-17 00:36:00|208557|208467|208557|208467|208557|208467|208557|208467|2
1737074170000|2025-01-17 00:36:10|208557|208467|208557|208467|208557|208467|208557|208467|2
1737074180000|2025-01-17 00:36:20|208556|208466|208558|208468|208558|208468|208556|208466|6
1737074190000|2025-01-17 00:36:30|208558|208468|208553|208463|208558|208468|208552|208462|6
1737074200000|2025-01-17 00:36:40|208553|208463|208555|208465|208555|208465|208553|208463|3
1737074210000|2025-01-17 00:36:50|208555|208465|208555|208465|208558|208468|208555|208465|5
1737074220000|2025-01-17 00:37:00|208548|208458|208557|208467|208557|208467|208546|208456|6
1737074230000|2025-01-17 00:37:10|208557|208467|208557|208467|208557|208467|208557|208467|2
1737074240000|2025-01-17 00:37:20|208557|208467|208558|208468|208558|208468|208557|208467|3
1737074250000|2025-01-17 00:37:30|208558|208468|208558|208468|208558|208468|208558|208468|1
1737074260000|2025-01-17 00:37:40|208558|208468|208558|208468|208558|208468|208558|208468|5
1737074270000|2025-01-17 00:37:50|208558|208468|208557|208467|208558|208468|208557|208467|3
1737074280000|2025-01-17 00:38:00|208557|208467|208557|208467|208557|208467|208557|208467|2
1737074290000|2025-01-17 00:38:10|208557|208467|208558|208468|208558|208468|208557|208467|5
1737074300000|2025-01-17 00:38:20|208558|208468|208559|208469|208559|208469|208558|208468|2
1737074310000|2025-01-17 00:38:30|208560|208470|208558|208468|208560|208470|208558|208468|4
1737074320000|2025-01-17 00:38:40|208557|208467|208557|208467|208557|208467|208557|208467|3
1737074330000|2025-01-17 00:38:50|208551|208461|208551|208461|208551|208461|208551|208461|3
1737074340000|2025-01-17 00:39:00|208550|208460|208551|208461|208551|208461|208550|208460|2
1737074350000|2025-01-17 00:39:10|208551|208461|208555|208465|208555|208465|208551|208461|4
1737074360000|2025-01-17 00:39:20|208555|208465|208555|208465|208555|208465|208555|208465|2
1737074370000|2025-01-17 00:39:30|208555|208465|208555|208465|208555|208465|208555|208465|2
1737074380000|2025-01-17 00:39:40|208551|208461|208551|208461|208551|208461|208551|208461|1
1737074390000|2025-01-17 00:39:50|208551|208461|208551|208461|208551|208461|208551|208461|2
1737074400000|2025-01-17 00:40:00|208551|208461|208558|208468|208558|208468|208551|208461|4
1737074430000|2025-01-17 00:40:30|208556|208466|208556|208466|208556|208466|208556|208466|1
1737074440000|2025-01-17 00:40:40|208551|208461|208551|208461|208551|208461|208551|208461|1
1737074450000|2025-01-17 00:40:50|208551|208461|208551|208461|208551|208461|208551|208461|2
1737074460000|2025-01-17 00:41:00|208551|208461|208555|208465|208555|208465|208551|208461|4
1737074480000|2025-01-17 00:41:20|208555|208465|208555|208465|208555|208465|208555|208465|1
1737074490000|2025-01-17 00:41:30|208551|208461|208551|208461|208551|208461|208551|208461|2
1737074500000|2025-01-17 00:41:40|208549|208459|208548|208458|208549|208459|208548|208458|2
1737074510000|2025-01-17 00:41:50|208548|208458|208552|208462|208552|208462|208548|208458|4
1737074520000|2025-01-17 00:42:00|208552|208462|208552|208462|208552|208462|208552|208462|2
1737074530000|2025-01-17 00:42:10|208552|208462|208552|208462|208553|208463|208552|208462|6
1737074540000|2025-01-17 00:42:20|208552|208462|208552|208462|208552|208462|208552|208462|2
1737074550000|2025-01-17 00:42:30|208548|208458|208548|208458|208548|208458|208548|208458|1
1737074570000|2025-01-17 00:42:50|208548|208458|208554|208464|208554|208464|208548|208458|5
1737074580000|2025-01-17 00:43:00|208554|208464|208554|208464|208554|208464|208554|208464|4
1737074590000|2025-01-17 00:43:10|208554|208464|208553|208463|208554|208464|208553|208463|6
1737074600000|2025-01-17 00:43:20|208553|208463|208521|208431|208553|208463|208521|208431|7
1737074610000|2025-01-17 00:43:30|208520|208430|208521|208431|208522|208432|208519|208429|7
1737074620000|2025-01-17 00:43:40|208521|208431|208521|208431|208521|208431|208521|208431|2
1737074630000|2025-01-17 00:43:50|208521|208431|208521|208431|208521|208431|208521|208431|5
1737074640000|2025-01-17 00:44:00|208524|208434|208524|208434|208524|208434|208524|208434|1
1737074660000|2025-01-17 00:44:20|208523|208433|208523|208433|208523|208433|208523|208433|4
1737074670000|2025-01-17 00:44:30|208522|208432|208524|208434|208524|208434|208522|208432|3
1737074680000|2025-01-17 00:44:40|208523|208433|208524|208434|208524|208434|208523|208433|2
1737074690000|2025-01-17 00:44:50|208524|208434|208524|208434|208524|208434|208524|208434|3
1737074700000|2025-01-17 00:45:00|208516|208426|208516|208426|208516|208426|208516|208426|1
1737074710000|2025-01-17 00:45:10|208518|208428|208518|208428|208518|208428|208518|208428|1
1737074720000|2025-01-17 00:45:20|208517.4|208427.4|208520|208430|208520|208430|208516.6|208426.6|4
1737074740000|2025-01-17 00:45:40|208518|208428|208515|208425|208518|208428|208515|208425|3
1737074750000|2025-01-17 00:45:50|208516.4|208426.4|208519.4|208429.4|208519.4|208429.4|208516.4|208426.4|2
1737074770000|2025-01-17 00:46:10|208520.7|208430.7|208518.1|208428.1|208520.7|208430.7|208518.1|208428.1|3
1737074780000|2025-01-17 00:46:20|208518.3|208428.3|208513.5|208423.5|208518.3|208428.3|208513.5|208423.5|2
1737074820000|2025-01-17 00:47:00|208510.5|208420.5|208513.7|208423.7|208513.7|208423.7|208510.5|208420.5|2
1737074830000|2025-01-17 00:47:10|208516.8|208426.8|208517.4|208427.4|208517.4|208427.4|208516.8|208426.8|2
1737074840000|2025-01-17 00:47:20|208518.8|208428.8|208519.4|208429.4|208519.4|208429.4|208518.8|208428.8|2
1737074860000|2025-01-17 00:47:40|208520|208430|208526|208436|208526|208436|208520|208430|3
1737074880000|2025-01-17 00:48:00|208526.2|208436.2|208527.4|208437.4|208528.2|208438.2|208525.4|208435.4|7
1737074890000|2025-01-17 00:48:10|208527.6|208437.6|208527|208437|208527.6|208437.6|208525.4|208435.4|10
1737074900000|2025-01-17 00:48:20|208526.7|208436.7|208525|208435|208527|208437|208525|208435|11
1737074910000|2025-01-17 00:48:30|208526.3|208436.3|208526.9|208436.9|208527.4|208437.4|208526.3|208436.3|12
1737074920000|2025-01-17 00:48:40|208527.7|208437.7|208525.7|208435.7|208527.7|208437.7|208525.7|208435.7|7
1737074930000|2025-01-17 00:48:50|208525.9|208435.9|208521.7|208431.7|208525.9|208435.9|208521.5|208431.5|11
1737074940000|2025-01-17 00:49:00|208521.5|208431.5|208521.5|208431.5|208521.7|208431.7|208521.5|208431.5|5
1737074950000|2025-01-17 00:49:10|208521.3|208431.3|208521.3|208431.3|208521.5|208431.5|208521.3|208431.3|3
1737074960000|2025-01-17 00:49:20|208521.1|208431.1|208521|208431|208521.1|208431.1|208520.3|208430.3|8
1737074970000|2025-01-17 00:49:30|208521.7|208431.7|208519.7|208429.7|208521.7|208431.7|208515.4|208425.4|11
1737074990000|2025-01-17 00:49:50|208520.5|208430.5|208520.5|208430.5|208520.5|208430.5|208520.5|208430.5|1
1737075030000|2025-01-17 00:50:30|208519.5|208429.5|208519.5|208429.5|208519.5|208429.5|208519.5|208429.5|1
1737075040000|2025-01-17 00:50:40|208521.1|208431.1|208521.1|208431.1|208521.1|208431.1|208521.1|208431.1|1
1737075050000|2025-01-17 00:50:50|208520.6|208430.6|208520.6|208430.6|208520.6|208430.6|208520.6|208430.6|1
1737075060000|2025-01-17 00:51:00|208520.5|208430.5|208518.3|208428.3|208520.5|208430.5|208518.3|208428.3|2
1737075070000|2025-01-17 00:51:10|208515.4|208425.4|208515.4|208425.4|208515.4|208425.4|208515.4|208425.4|1
1737075080000|2025-01-17 00:51:20|208519.7|208429.7|208518.7|208428.7|208519.7|208429.7|208518.7|208428.7|2
1737075090000|2025-01-17 00:51:30|208518|208428|208518.7|208428.7|208518.7|208428.7|208518|208428|2
1737075100000|2025-01-17 00:51:40|208519.5|208429.5|208519.5|208429.5|208519.5|208429.5|208519.5|208429.5|1
1737075130000|2025-01-17 00:52:10|208518.7|208428.7|208518.7|208428.7|208518.7|208428.7|208518.7|208428.7|1
1737075150000|2025-01-17 00:52:30|208526.5|208436.5|208526.5|208436.5|208526.5|208436.5|208526.5|208436.5|1
1737075160000|2025-01-17 00:52:40|208526.9|208436.9|208526.9|208436.9|208526.9|208436.9|208526.9|208436.9|1
1737075180000|2025-01-17 00:53:00|208525.7|208435.7|208525|208435|208525.7|208435.7|208525|208435|3
1737075190000|2025-01-17 00:53:10|208527.5|208437.5|208527.5|208437.5|208527.5|208437.5|208527.5|208437.5|1
1737075200000|2025-01-17 00:53:20|208526.2|208436.2|208526.2|208436.2|208526.2|208436.2|208526.2|208436.2|1
1737075210000|2025-01-17 00:53:30|208525|208435|208525.4|208435.4|208525.4|208435.4|208525|208435|2
1737075220000|2025-01-17 00:53:40|208525.8|208435.8|208525.8|208435.8|208526|208436|208525.8|208435.8|5
1737075230000|2025-01-17 00:53:50|208526|208436|208525.7|208435.7|208526|208436|208525.7|208435.7|5
1737075240000|2025-01-17 00:54:00|208526|208436|208525.7|208435.7|208526|208436|208525|208435|7
1737075250000|2025-01-17 00:54:10|208526|208436|208526|208436|208527|208437|208524.7|208434.7|10
1737075260000|2025-01-17 00:54:20|208525.3|208435.3|208524.7|208434.7|208525.4|208435.4|208524.7|208434.7|3
1737075280000|2025-01-17 00:54:40|208524.1|208434.1|208524.9|208434.9|208524.9|208434.9|208523.7|208433.7|6
1737075290000|2025-01-17 00:54:50|208525.1|208435.1|208525.7|208435.7|208526|208436|208524.7|208434.7|9
1737075300000|2025-01-17 00:55:00|208525|208435|208526.7|208436.7|208528|208438|208525|208435|12
1737075310000|2025-01-17 00:55:10|208527|208437|208525.8|208435.8|208528.4|208438.4|208525.8|208435.8|9
1737075320000|2025-01-17 00:55:20|208530.4|208440.4|208566|208476|208566.1|208476.1|208530.4|208440.4|5
1737075330000|2025-01-17 00:55:30|208571.5|208481.5|208596.9|208506.9|208596.9|208506.9|208571.5|208481.5|7
1737075340000|2025-01-17 00:55:40|208596.7|208506.7|208595.7|208505.7|208596.7|208506.7|208595.5|208505.5|5
1737075350000|2025-01-17 00:55:50|208595.5|208505.5|208595.6|208505.6|208595.6|208505.6|208595.4|208505.4|3
1737075360000|2025-01-17 00:56:00|208595.4|208505.4|208595.4|208505.4|208595.4|208505.4|208595.4|208505.4|1
1737075370000|2025-01-17 00:56:10|208593.5|208503.5|208593.9|208503.9|208593.9|208503.9|208593.5|208503.5|2
1737075380000|2025-01-17 00:56:20|208590.5|208500.5|208589.5|208499.5|208590.5|208500.5|208589.2|208499.2|3
1737075390000|2025-01-17 00:56:30|208589.3|208499.3|208589.3|208499.3|208589.3|208499.3|208589.3|208499.3|1
1737075410000|2025-01-17 00:56:50|208588.7|208498.7|208588.7|208498.7|208588.7|208498.7|208588.7|208498.7|1
1737075420000|2025-01-17 00:57:00|208589.2|208499.2|208589.2|208499.2|208589.2|208499.2|208589.2|208499.2|1
1737075440000|2025-01-17 00:57:20|208589.8|208499.8|208589.8|208499.8|208589.8|208499.8|208589.8|208499.8|1
1737075460000|2025-01-17 00:57:40|208590.2|208500.2|208590.2|208500.2|208590.2|208500.2|208590.2|208500.2|1
1737075470000|2025-01-17 00:57:50|208589.9|208499.9|208588.7|208498.7|208589.9|208499.9|208588.7|208498.7|2
1737075490000|2025-01-17 00:58:10|208590.1|208500.1|208590.1|208500.1|208590.1|208500.1|208590.1|208500.1|1
1737075510000|2025-01-17 00:58:30|208583.7|208493.7|208558.7|208468.7|208583.7|208493.7|208558.5|208468.5|3
1737075520000|2025-01-17 00:58:40|208558.5|208468.5|208558.7|208468.7|208558.7|208468.7|208558.5|208468.5|2
1737075530000|2025-01-17 00:58:50|208558.3|208468.3|208558.3|208468.3|208558.3|208468.3|208558.3|208468.3|1
1737075540000|2025-01-17 00:59:00|208558.1|208468.1|208558|208468|208558.1|208468.1|208558|208468|2
1737075570000|2025-01-17 00:59:30|208556.1|208466.1|208587.8|208497.8|208587.8|208497.8|208556.1|208466.1|7
1737075580000|2025-01-17 00:59:40|208587.9|208497.9|208577.9|208487.9|208587.9|208497.9|208577.9|208487.9|4
1737075590000|2025-01-17 00:59:50|208581.3|208491.3|208581.5|208491.5|208581.5|208491.5|208580.5|208490.5|5
1737075600000|2025-01-17 01:00:00|208578|208488|208578|208488|208578|208488|208576|208486|9
1737075610000|2025-01-17 01:00:10|208578|208488|208571|208481|208578|208488|208562|208472|12
1737075620000|2025-01-17 01:00:20|208570|208480|208570|208480|208570|208480|208565|208475|6
1737075630000|2025-01-17 01:00:30|208569|208479|208571|208481|208571|208481|208569|208479|4
1737075640000|2025-01-17 01:00:40|208573|208483|208574|208484|208574|208484|208570|208480|5
1737075650000|2025-01-17 01:00:50|208574|208484|208570|208480|208574|208484|208564|208474|6
1737075660000|2025-01-17 01:01:00|208558|208468|208556|208466|208558|208468|208556|208466|3
1737075670000|2025-01-17 01:01:10|208556|208466|208546|208456|208556|208466|208540|208450|7
1737075680000|2025-01-17 01:01:20|208546|208456|208546|208456|208546|208456|208546|208456|7
1737075690000|2025-01-17 01:01:30|208546|208456|208546|208456|208548|208458|208546|208456|6
1737075700000|2025-01-17 01:01:40|208546|208456|208544|208454|208546|208456|208543|208453|7
1737075710000|2025-01-17 01:01:50|208543|208453|208542|208452|208543|208453|208542|208452|6
1737075720000|2025-01-17 01:02:00|208542|208452|208539|208449|208542|208452|208539|208449|6
1737075730000|2025-01-17 01:02:10|208540|208450|208543|208453|208543|208453|208540|208450|4
1737075740000|2025-01-17 01:02:20|208544|208454|208541|208451|208544|208454|208539|208449|5
1737075750000|2025-01-17 01:02:30|208540|208450|208540|208450|208540|208450|208540|208450|3
1737075760000|2025-01-17 01:02:40|208540|208450|208540|208450|208541|208451|208539|208449|7
1737075770000|2025-01-17 01:02:50|208540|208450|208456|208366|208540|208450|208456|208366|7
1737075780000|2025-01-17 01:03:00|208456|208366|208420|208330|208456|208366|208419|208329|7
1737075790000|2025-01-17 01:03:10|208421|208331|208418|208328|208421|208331|208418|208328|6
1737075800000|2025-01-17 01:03:20|208418|208328|208415|208325|208418|208328|208415|208325|5
1737075810000|2025-01-17 01:03:30|208416|208326|208430|208340|208430|208340|208416|208326|3
1737075820000|2025-01-17 01:03:40|208429|208339|208430|208340|208430|208340|208429|208339|3
1737075830000|2025-01-17 01:03:50|208425|208335|208425|208335|208425|208335|208425|208335|3
1737075840000|2025-01-17 01:04:00|208423|208333|208423|208333|208423|208333|208423|208333|1
1737075850000|2025-01-17 01:04:10|208423|208333|208425|208335|208425|208335|208423|208333|2
1737075860000|2025-01-17 01:04:20|208425|208335|208423|208333|208425|208335|208423|208333|2
1737075870000|2025-01-17 01:04:30|208423|208333|208423|208333|208423|208333|208423|208333|1
1737075880000|2025-01-17 01:04:40|208423|208333|208423|208333|208423|208333|208423|208333|2
1737075890000|2025-01-17 01:04:50|208425|208335|208426|208336|208426|208336|208425|208335|2
1737075900000|2025-01-17 01:05:00|208421|208331|208421|208331|208422|208332|208421|208331|3
1737075910000|2025-01-17 01:05:10|208419|208329|208420|208330|208420|208330|208419|208329|4
1737075920000|2025-01-17 01:05:20|208422|208332|208422|208332|208422|208332|208422|208332|2
1737075930000|2025-01-17 01:05:30|208424|208334|208423|208333|208424|208334|208423|208333|2
1737075940000|2025-01-17 01:05:40|208422|208332|208422|208332|208422|208332|208422|208332|1
1737075950000|2025-01-17 01:05:50|208421|208331|208420|208330|208421|208331|208420|208330|2
1737075960000|2025-01-17 01:06:00|208421|208331|208420|208330|208421|208331|208418|208328|5
1737075970000|2025-01-17 01:06:10|208420|208330|208420|208330|208420|208330|208420|208330|1
1737075980000|2025-01-17 01:06:20|208420|208330|208420|208330|208420|208330|208420|208330|1
1737075990000|2025-01-17 01:06:30|208421|208331|208421|208331|208421|208331|208421|208331|1
1737076000000|2025-01-17 01:06:40|208422|208332|208420|208330|208422|208332|208420|208330|2
1737076010000|2025-01-17 01:06:50|208423|208333|208424|208334|208424|208334|208423|208333|3
1737076020000|2025-01-17 01:07:00|208424|208334|208424|208334|208424|208334|208424|208334|1
1737076040000|2025-01-17 01:07:20|208420|208330|208423|208333|208423|208333|208419|208329|4
1737076060000|2025-01-17 01:07:40|208423|208333|208423|208333|208423|208333|208423|208333|2
1737076070000|2025-01-17 01:07:50|208422|208332|208417|208327|208422|208332|208417|208327|5
1737076080000|2025-01-17 01:08:00|208420|208330|208418|208328|208420|208330|208418|208328|3
1737076090000|2025-01-17 01:08:10|208420|208330|208419|208329|208420|208330|208419|208329|2
1737076100000|2025-01-17 01:08:20|208420|208330|208420|208330|208420|208330|208420|208330|1
1737076110000|2025-01-17 01:08:30|208423|208333|208422|208332|208423|208333|208419|208329|4
1737076120000|2025-01-17 01:08:40|208421|208331|208417|208327|208421|208331|208414|208324|6
1737076130000|2025-01-17 01:08:50|208417|208327|208417|208327|208418|208328|208417|208327|3
1737076140000|2025-01-17 01:09:00|208418|208328|208418|208328|208418|208328|208418|208328|2
1737076150000|2025-01-17 01:09:10|208416|208326|208419|208329|208419|208329|208416|208326|2
1737076160000|2025-01-17 01:09:20|208419|208329|208419|208329|208419|208329|208419|208329|2
1737076170000|2025-01-17 01:09:30|208422|208332|208421|208331|208422|208332|208421|208331|2
1737076180000|2025-01-17 01:09:40|208421|208331|208421|208331|208421|208331|208421|208331|1
1737076190000|2025-01-17 01:09:50|208423|208333|208423|208333|208423|208333|208423|208333|1
1737076200000|2025-01-17 01:10:00|208421|208331|208421|208331|208421|208331|208421|208331|2
1737076210000|2025-01-17 01:10:10|208420|208330|208420|208330|208421|208331|208418|208328|4
1737076220000|2025-01-17 01:10:20|208420|208330|208420|208330|208420|208330|208420|208330|1
1737076230000|2025-01-17 01:10:30|208419|208329|208418|208328|208419|208329|208417|208327|3
1737076250000|2025-01-17 01:10:50|208416|208326|208416|208326|208416|208326|208416|208326|1
1737076260000|2025-01-17 01:11:00|208417|208327|208402|208312|208417|208327|208402|208312|3
1737076280000|2025-01-17 01:11:20|208401|208311|208415|208325|208415|208325|208401|208311|2
1737076290000|2025-01-17 01:11:30|208417|208327|208417|208327|208417|208327|208417|208327|1
1737076300000|2025-01-17 01:11:40|208418|208328|208419|208329|208419|208329|208418|208328|2
1737076310000|2025-01-17 01:11:50|208420|208330|208420|208330|208420|208330|208420|208330|1
1737076320000|2025-01-17 01:12:00|208422|208332|208423|208333|208423|208333|208422|208332|2
1737076340000|2025-01-17 01:12:20|208422|208332|208420|208330|208422|208332|208420|208330|3
1737076350000|2025-01-17 01:12:30|208418|208328|208420|208330|208420|208330|208418|208328|4
1737076370000|2025-01-17 01:12:50|208420|208330|208422|208332|208422|208332|208420|208330|2
1737076380000|2025-01-17 01:13:00|208421|208331|208405|208315|208421|208331|208405|208315|2
1737076390000|2025-01-17 01:13:10|208399|208309|208400|208310|208401|208311|208399|208309|3
1737076400000|2025-01-17 01:13:20|208413|208323|208417|208327|208417|208327|208413|208323|5
1737076420000|2025-01-17 01:13:40|208418|208328|208419|208329|208419|208329|208418|208328|2
1737076430000|2025-01-17 01:13:50|208422|208332|208422|208332|208422|208332|208422|208332|1
1737076450000|2025-01-17 01:14:10|208408|208318|208418|208328|208418|208328|208408|208318|3
1737076460000|2025-01-17 01:14:20|208416|208326|208418|208328|208418|208328|208416|208326|3
1737076470000|2025-01-17 01:14:30|208417|208327|208417|208327|208417|208327|208417|208327|1
1737076480000|2025-01-17 01:14:40|208420|208330|208420|208330|208420|208330|208420|208330|1
1737076490000|2025-01-17 01:14:50|208420|208330|208420|208330|208420|208330|208420|208330|1
1737076500000|2025-01-17 01:15:00|208426.1|208336.1|208470.3|208380.3|208482.3|208392.3|208426.1|208336.1|20
1737076510000|2025-01-17 01:15:10|208469.3|208379.3|208471.1|208381.1|208471.3|208381.3|208469.3|208379.3|6
1737076520000|2025-01-17 01:15:20|208470.2|208380.2|208480.9|208390.9|208501.3|208411.3|208470.2|208380.2|18
1737076530000|2025-01-17 01:15:30|208480.3|208390.3|208487.2|208397.2|208493.1|208403.1|208480.3|208390.3|17
1737076540000|2025-01-17 01:15:40|208484.8|208394.8|208488.2|208398.2|208488.2|208398.2|208484.8|208394.8|2
1737076550000|2025-01-17 01:15:50|208493.7|208403.7|208503|208413|208503|208413|208493.7|208403.7|4
1737076560000|2025-01-17 01:16:00|208503.6|208413.6|208504.6|208414.6|208504.6|208414.6|208503.6|208413.6|3
1737076580000|2025-01-17 01:16:20|208504.7|208414.7|208505.4|208415.4|208505.4|208415.4|208504.7|208414.7|4
1737076600000|2025-01-17 01:16:40|208510.6|208420.6|208548.4|208458.4|208548.4|208458.4|208510.6|208420.6|4
1737076610000|2025-01-17 01:16:50|208542.3|208452.3|208506.4|208416.4|208542.3|208452.3|208506.4|208416.4|6
1737076620000|2025-01-17 01:17:00|208510.4|208420.4|208536.1|208446.1|208539.3|208449.3|208510.4|208420.4|7
1737076630000|2025-01-17 01:17:10|208511.2|208421.2|208508.6|208418.6|208511.2|208421.2|208508.2|208418.2|4
1737076640000|2025-01-17 01:17:20|208513|208423|208574.8|208484.8|208575|208485|208513|208423|10
1737076650000|2025-01-17 01:17:30|208574.9|208484.9|208574.4|208484.4|208575.3|208485.3|208574.4|208484.4|6
1737076660000|2025-01-17 01:17:40|208574.5|208484.5|208573.9|208483.9|208574.5|208484.5|208573.9|208483.9|2
1737076670000|2025-01-17 01:17:50|208568.4|208478.4|208552.9|208462.9|208568.4|208478.4|208552.9|208462.9|4
1737076680000|2025-01-17 01:18:00|208549.3|208459.3|208532.4|208442.4|208549.3|208459.3|208532.4|208442.4|4
1737076700000|2025-01-17 01:18:20|208527|208437|208536.4|208446.4|208536.8|208446.8|208519.9|208429.9|6
1737076710000|2025-01-17 01:18:30|208530.3|208440.3|208517.8|208427.8|208544.9|208454.9|208514.5|208424.5|9
1737076720000|2025-01-17 01:18:40|208518.4|208428.4|208506.4|208416.4|208518.4|208428.4|208506.4|208416.4|4
1737076730000|2025-01-17 01:18:50|208510.9|208420.9|208542|208452|208545|208455|208510.9|208420.9|8
1737076740000|2025-01-17 01:19:00|208540.3|208450.3|208573.9|208483.9|208573.9|208483.9|208540.3|208450.3|8
1737076750000|2025-01-17 01:19:10|208573.7|208483.7|208575.1|208485.1|208582.2|208492.2|208569.4|208479.4|15
1737076760000|2025-01-17 01:19:20|208572.9|208482.9|208575.5|208485.5|208575.5|208485.5|208564.2|208474.2|6
1737076770000|2025-01-17 01:19:30|208576.1|208486.1|208580.8|208490.8|208583.3|208493.3|208575.5|208485.5|8
1737076780000|2025-01-17 01:19:40|208580.6|208490.6|208580.6|208490.6|208580.6|208490.6|208580.6|208490.6|1
1737076800000|2025-01-17 01:20:00|208580.4|208490.4|208578.3|208488.3|208580.4|208490.4|208578.3|208488.3|2
1737076810000|2025-01-17 01:20:10|208574|208484|208583.4|208493.4|208587.2|208497.2|208574|208484|4
1737076820000|2025-01-17 01:20:20|208582.2|208492.2|208586.5|208496.5|208586.5|208496.5|208571.6|208481.6|8
1737076830000|2025-01-17 01:20:30|208587.5|208497.5|208609.5|208519.5|208609.9|208519.9|208587.5|208497.5|7
1737076840000|2025-01-17 01:20:40|208609.9|208519.9|208609.9|208519.9|208609.9|208519.9|208609.9|208519.9|1
1737076860000|2025-01-17 01:21:00|208604.2|208514.2|208604.2|208514.2|208604.2|208514.2|208604.2|208514.2|1
1737076880000|2025-01-17 01:21:20|208596.5|208506.5|208596.5|208506.5|208596.5|208506.5|208596.5|208506.5|1
1737076890000|2025-01-17 01:21:30|208606.1|208516.1|208608.5|208518.5|208608.7|208518.7|208606.1|208516.1|3
1737076920000|2025-01-17 01:22:00|208603.7|208513.7|208603.7|208513.7|208603.7|208513.7|208603.7|208513.7|1
1737076930000|2025-01-17 01:22:10|208596|208506|208596|208506|208596|208506|208596|208506|1
1737076940000|2025-01-17 01:22:20|208594.5|208504.5|208607.1|208517.1|208607.1|208517.1|208594.5|208504.5|5
1737076950000|2025-01-17 01:22:30|208607.3|208517.3|208608.1|208518.1|208608.2|208518.2|208607.3|208517.3|3
1737076960000|2025-01-17 01:22:40|208607.8|208517.8|208606.6|208516.6|208607.8|208517.8|208606.6|208516.6|4
1737076980000|2025-01-17 01:23:00|208607.1|208517.1|208607.1|208517.1|208607.1|208517.1|208607.1|208517.1|1
1737076990000|2025-01-17 01:23:10|208606.8|208516.8|208606.8|208516.8|208606.8|208516.8|208606.8|208516.8|1
1737077000000|2025-01-17 01:23:20|208604.2|208514.2|208604.2|208514.2|208604.2|208514.2|208604.2|208514.2|1
1737077010000|2025-01-17 01:23:30|208602.8|208512.8|208604.2|208514.2|208605.2|208515.2|208602.8|208512.8|5
1737077020000|2025-01-17 01:23:40|208606.9|208516.9|208606.8|208516.8|208606.9|208516.9|208606.8|208516.8|2
1737077050000|2025-01-17 01:24:10|208604|208514|208602.7|208512.7|208604|208514|208602.7|208512.7|2
1737077060000|2025-01-17 01:24:20|208601.3|208511.3|208604|208514|208604|208514|208601.3|208511.3|2
1737077070000|2025-01-17 01:24:30|208602.7|208512.7|208605.1|208515.1|208605.1|208515.1|208602.5|208512.5|3
1737077110000|2025-01-17 01:25:10|208594.5|208504.5|208594.5|208504.5|208594.5|208504.5|208594.5|208504.5|1
1737077120000|2025-01-17 01:25:20|208595.8|208505.8|208593.5|208503.5|208595.8|208505.8|208591.6|208501.6|5
1737077130000|2025-01-17 01:25:30|208593.8|208503.8|208594.5|208504.5|208594.8|208504.8|208593.8|208503.8|3
1737077140000|2025-01-17 01:25:40|208594.6|208504.6|208594.8|208504.8|208594.8|208504.8|208594.5|208504.5|7
1737077150000|2025-01-17 01:25:50|208594.6|208504.6|208595|208505|208595|208505|208594.5|208504.5|4
1737077160000|2025-01-17 01:26:00|208595.3|208505.3|208595.3|208505.3|208595.3|208505.3|208595.3|208505.3|1
1737077180000|2025-01-17 01:26:20|208590.5|208500.5|208595.1|208505.1|208595.2|208505.2|208590.5|208500.5|4
1737077200000|2025-01-17 01:26:40|208598.4|208508.4|208600|208510|208601.5|208511.5|208596.3|208506.3|5
1737077220000|2025-01-17 01:27:00|208600.2|208510.2|208600.2|208510.2|208600.2|208510.2|208600.2|208510.2|1
1737077240000|2025-01-17 01:27:20|208598.2|208508.2|208598.2|208508.2|208598.2|208508.2|208598.2|208508.2|1
1737077260000|2025-01-17 01:27:40|208598|208508|208598.8|208508.8|208598.8|208508.8|208596.7|208506.7|4
1737077270000|2025-01-17 01:27:50|208594|208504|208595.1|208505.1|208596.4|208506.4|208590|208500|5
1737077300000|2025-01-17 01:28:20|208595|208505|208598.4|208508.4|208598.4|208508.4|208590|208500|3
1737077310000|2025-01-17 01:28:30|208597.9|208507.9|208594.9|208504.9|208597.9|208507.9|208594.9|208504.9|2
1737077340000|2025-01-17 01:29:00|208595|208505|208595|208505|208595|208505|208595|208505|1
1737077360000|2025-01-17 01:29:20|208590|208500|208591.1|208501.1|208591.1|208501.1|208590|208500|2
1737077390000|2025-01-17 01:29:50|208595|208505|208595|208505|208595|208505|208595|208505|1
1737077400000|2025-01-17 01:30:00|208587|208497|208583|208493|208589|208499|208581|208491|9
1737077410000|2025-01-17 01:30:10|208583|208493|208584|208494|208584|208494|208583|208493|3
1737077420000|2025-01-17 01:30:20|208584|208494|208586|208496|208586|208496|208584|208494|4
1737077430000|2025-01-17 01:30:30|208587|208497|208587|208497|208587|208497|208587|208497|3
1737077440000|2025-01-17 01:30:40|208587|208497|208587|208497|208587|208497|208587|208497|1
1737077450000|2025-01-17 01:30:50|208587|208497|208591|208501|208591|208501|208587|208497|3
1737077460000|2025-01-17 01:31:00|208590|208500|208589|208499|208590|208500|208589|208499|2
1737077470000|2025-01-17 01:31:10|208589|208499|208589|208499|208589|208499|208589|208499|1
1737077490000|2025-01-17 01:31:30|208587|208497|208595|208505|208598|208508|208587|208497|3
1737077500000|2025-01-17 01:31:40|208594|208504|208590|208500|208594|208504|208590|208500|4
1737077510000|2025-01-17 01:31:50|208590|208500|208591|208501|208591|208501|208590|208500|2
1737077520000|2025-01-17 01:32:00|208586|208496|208587|208497|208595|208505|208586|208496|6
1737077530000|2025-01-17 01:32:10|208586|208496|208583|208533|208601|208537|208577|208496|14
1737077540000|2025-01-17 01:32:20|208584|208534|208583|208533|208584|208534|208583|208533|2
1737077550000|2025-01-17 01:32:30|208584|208534|208584|208534|208585|208535|208584|208534|4
1737077560000|2025-01-17 01:32:40|208585|208535|208584|208534|208585|208535|208583|208533|4
1737077570000|2025-01-17 01:32:50|208583|208533|208583|208533|208584|208534|208583|208533|4
1737077580000|2025-01-17 01:33:00|208583|208533|208583|208493|208583|208533|208581|208493|4
1737077590000|2025-01-17 01:33:10|208607|208517|208593|208503|208607|208517|208591|208501|9
1737077600000|2025-01-17 01:33:20|208593|208503|208593|208503|208593|208503|208593|208503|1
1737077620000|2025-01-17 01:33:40|208593|208503|208586|208496|208593|208503|208586|208496|2
1737077630000|2025-01-17 01:33:50|208586|208496|208584|208494|208586|208496|208584|208494|2
1737077640000|2025-01-17 01:34:00|208585|208495|208592|208502|208592|208502|208585|208495|2
1737077660000|2025-01-17 01:34:20|208592|208502|208592|208502|208592|208502|208592|208502|2
1737077670000|2025-01-17 01:34:30|208585|208495|208585|208495|208585|208495|208585|208495|1
1737077680000|2025-01-17 01:34:40|208586|208496|208580|208490|208586|208496|208580|208490|2
1737077690000|2025-01-17 01:34:50|208601|208511|208599|208509|208601|208511|208597|208507|4
1737077700000|2025-01-17 01:35:00|208600|208510|208598|208508|208600|208510|208598|208508|5
1737077710000|2025-01-17 01:35:10|208597|208507|208597|208507|208597|208507|208597|208507|2
1737077720000|2025-01-17 01:35:20|208597|208507|208597|208507|208597|208507|208597|208507|1
1737077730000|2025-01-17 01:35:30|208589|208499|208578|208488|208589|208499|208578|208488|3
1737077740000|2025-01-17 01:35:40|208593|208503|208593|208503|208593|208503|208593|208503|3
1737077760000|2025-01-17 01:36:00|208593|208503|208593|208503|208593|208503|208592|208502|3
1737077770000|2025-01-17 01:36:10|208583|208493|208583|208493|208583|208493|208583|208493|1
1737077780000|2025-01-17 01:36:20|208583|208493|208583|208493|208583|208493|208583|208493|2
1737077790000|2025-01-17 01:36:30|208584|208494|208594|208504|208594|208504|208584|208494|3
1737077800000|2025-01-17 01:36:40|208579|208529|208573|208523|208579|208529|208573|208523|3
1737077810000|2025-01-17 01:36:50|208572|208522|208572|208522|208572|208522|208572|208522|1
1737077820000|2025-01-17 01:37:00|208572|208522|208572|208522|208573|208523|208572|208522|3
1737077830000|2025-01-17 01:37:10|208582|208492|208583|208493|208583|208493|208582|208492|2
1737077840000|2025-01-17 01:37:20|208583|208493|208583|208493|208583|208493|208583|208493|1
1737077850000|2025-01-17 01:37:30|208593|208503|208578|208528|208593|208528|208578|208503|2
1737077860000|2025-01-17 01:37:40|208577|208527|208578|208528|208578|208528|208577|208527|2
1737077870000|2025-01-17 01:37:50|208577|208527|208577|208527|208577|208527|208577|208527|1
1737077880000|2025-01-17 01:38:00|208582|208492|208582|208492|208582|208492|208582|208492|1
1737077890000|2025-01-17 01:38:10|208576|208486|208576|208486|208576|208486|208576|208486|1
1737077900000|2025-01-17 01:38:20|208577|208487|208592|208502|208592|208502|208577|208487|3
1737077910000|2025-01-17 01:38:30|208592|208502|208572|208522|208592|208527|208572|208502|4
1737077920000|2025-01-17 01:38:40|208572|208522|208572|208522|208572|208522|208572|208522|1
1737077930000|2025-01-17 01:38:50|208572|208522|208583|208493|208583|208522|208572|208493|2
1737077940000|2025-01-17 01:39:00|208578|208488|208578|208488|208578|208488|208578|208488|1
1737077960000|2025-01-17 01:39:20|208579|208489|208600|208510|208600|208528|208573|208489|5
1737077970000|2025-01-17 01:39:30|208603|208513|208579|208529|208603|208529|208579|208513|2
1737077980000|2025-01-17 01:39:40|208579|208529|208579|208529|208579|208529|208579|208529|1
1737078000000|2025-01-17 01:40:00|208579|208529|208584|208494|208584|208529|208579|208494|2
1737078010000|2025-01-17 01:40:10|208578|208528|208578|208528|208578|208528|208578|208528|2
1737078020000|2025-01-17 01:40:20|208579|208529|208579|208529|208579|208529|208579|208529|2
1737078030000|2025-01-17 01:40:30|208578|208528|208578|208528|208578|208528|208578|208528|1
1737078040000|2025-01-17 01:40:40|208579|208529|208585|208495|208585|208529|208579|208495|2
1737078050000|2025-01-17 01:40:50|208585|208495|208584|208494|208586|208496|208584|208494|5
1737078070000|2025-01-17 01:41:10|208594|208504|208594|208504|208594|208504|208594|208504|1
1737078080000|2025-01-17 01:41:20|208595|208505|208580|208530|208595|208530|208580|208505|2
1737078090000|2025-01-17 01:41:30|208577|208527|208572|208522|208577|208527|208572|208522|3
1737078100000|2025-01-17 01:41:40|208574|208524|208584|208494|208584|208524|208574|208494|4
1737078110000|2025-01-17 01:41:50|208583|208493|208583|208493|208583|208493|208583|208493|2
1737078120000|2025-01-17 01:42:00|208584|208494|208593|208503|208593|208503|208584|208494|3
1737078130000|2025-01-17 01:42:10|208592|208502|208592|208502|208592|208502|208592|208502|1
1737078140000|2025-01-17 01:42:20|208592|208502|208593|208503|208593|208503|208592|208502|2
1737078150000|2025-01-17 01:42:30|208583|208493|208583|208493|208583|208493|208583|208493|1
1737078160000|2025-01-17 01:42:40|208582|208492|208581|208491|208582|208492|208581|208491|2
1737078170000|2025-01-17 01:42:50|208582|208492|208582|208492|208582|208492|208582|208492|1
1737078180000|2025-01-17 01:43:00|208592|208502|208591|208501|208592|208502|208591|208501|2
1737078190000|2025-01-17 01:43:10|208590|208500|208590|208500|208590|208500|208590|208500|1
1737078200000|2025-01-17 01:43:20|208591|208501|208593|208503|208593|208503|208591|208501|2
1737078210000|2025-01-17 01:43:30|208593|208503|208584|208494|208593|208503|208584|208494|2
1737078220000|2025-01-17 01:43:40|208584|208494|208585|208495|208586|208496|208584|208494|5
1737078230000|2025-01-17 01:43:50|208590|208500|208590|208500|208593|208503|208590|208500|4
1737078240000|2025-01-17 01:44:00|208563|208473|208549|208459|208563|208473|208549|208459|4
1737078250000|2025-01-17 01:44:10|208548|208458|208552|208462|208552|208462|208548|208458|8
1737078260000|2025-01-17 01:44:20|208551|208461|208551|208461|208551|208461|208550|208460|10
1737078270000|2025-01-17 01:44:30|208552|208462|208558|208468|208558|208468|208552|208462|7
1737078290000|2025-01-17 01:44:50|208559|208469|208559|208469|208559|208469|208559|208469|3
1737078300000|2025-01-17 01:45:00|208561.5|208471.5|208560.5|208470.5|208561.8|208471.8|208560.5|208470.5|4
1737078310000|2025-01-17 01:45:10|208561.3|208471.3|208562.8|208472.8|208562.8|208472.8|208561.3|208471.3|2
1737078330000|2025-01-17 01:45:30|208563|208473|208563.7|208473.7|208564.8|208474.8|208559.5|208469.5|10
1737078350000|2025-01-17 01:45:50|208563.2|208473.2|208563.2|208473.2|208563.2|208473.2|208563.2|208473.2|1
1737078360000|2025-01-17 01:46:00|208563.1|208473.1|208559.5|208469.5|208563.1|208473.1|208559.5|208469.5|2
1737078370000|2025-01-17 01:46:10|208560.5|208470.5|208561.5|208471.5|208561.5|208471.5|208560.5|208470.5|2
1737078380000|2025-01-17 01:46:20|208561.8|208471.8|208561.8|208471.8|208561.8|208471.8|208561.8|208471.8|1
1737078390000|2025-01-17 01:46:30|208564.2|208474.2|208564.2|208474.2|208564.2|208474.2|208564.2|208474.2|1
1737078400000|2025-01-17 01:46:40|208560.1|208470.1|208562.2|208472.2|208562.2|208472.2|208559|208469|3
1737078410000|2025-01-17 01:46:50|208563.2|208473.2|208563.4|208473.4|208563.4|208473.4|208563.2|208473.2|2
1737078420000|2025-01-17 01:47:00|208563.2|208473.2|208563.2|208473.2|208563.5|208473.5|208562.8|208472.8|5
1737078430000|2025-01-17 01:47:10|208558.4|208468.4|208562.9|208472.9|208562.9|208472.9|208558.4|208468.4|2
1737078470000|2025-01-17 01:47:50|208556|208466|208537.4|208447.4|208556|208466|208532.1|208442.1|5
1737078480000|2025-01-17 01:48:00|208537.5|208447.5|208537.5|208447.5|208537.5|208447.5|208537.5|208447.5|1
1737078490000|2025-01-17 01:48:10|208537.6|208447.6|208537.6|208447.6|208537.6|208447.6|208537.6|208447.6|1
1737078500000|2025-01-17 01:48:20|208537.5|208447.5|208537.5|208447.5|208537.5|208447.5|208537.5|208447.5|1
1737078510000|2025-01-17 01:48:30|208538.8|208448.8|208538.8|208448.8|208538.8|208448.8|208538.8|208448.8|1
1737078530000|2025-01-17 01:48:50|208532.5|208442.5|208541|208451|208541.2|208451.2|208532.5|208442.5|6
1737078540000|2025-01-17 01:49:00|208540.9|208450.9|208539.5|208449.5|208541|208451|208538.2|208448.2|7
1737078550000|2025-01-17 01:49:10|208533.7|208443.7|208538.4|208448.4|208538.4|208448.4|208533.7|208443.7|2
1737078560000|2025-01-17 01:49:20|208533.4|208443.4|208538.9|208448.9|208538.9|208448.9|208533.4|208443.4|2
1737078590000|2025-01-17 01:49:50|208533.2|208443.2|208538.5|208448.5|208538.6|208448.6|208532.8|208442.8|4
1737078610000|2025-01-17 01:50:10|208538.4|208448.4|208538.4|208448.4|208538.4|208448.4|208538.4|208448.4|1
1737078630000|2025-01-17 01:50:30|208538.8|208448.8|208538.1|208448.1|208538.8|208448.8|208532.8|208442.8|3
1737078660000|2025-01-17 01:51:00|208532.9|208442.9|208538.3|208448.3|208538.3|208448.3|208532.9|208442.9|2
1737078680000|2025-01-17 01:51:20|208532.3|208442.3|208537.6|208447.6|208537.8|208447.8|208532.3|208442.3|3
1737078710000|2025-01-17 01:51:50|208531.8|208441.8|208537.2|208447.2|208537.2|208447.2|208531.8|208441.8|2
1737078720000|2025-01-17 01:52:00|208531.8|208441.8|208537.4|208447.4|208537.4|208447.4|208531.8|208441.8|2
1737078730000|2025-01-17 01:52:10|208536.7|208446.7|208536.3|208446.3|208536.7|208446.7|208531.1|208441.1|3
1737078750000|2025-01-17 01:52:30|208532.3|208442.3|208536.8|208446.8|208536.8|208446.8|208532.3|208442.3|2
1737078770000|2025-01-17 01:52:50|208532.4|208442.4|208531.7|208441.7|208536.9|208446.9|208531.7|208441.7|3
1737078780000|2025-01-17 01:53:00|208537.4|208447.4|208535.5|208445.5|208537.4|208447.4|208531.5|208441.5|3
1737078790000|2025-01-17 01:53:10|208535.2|208445.2|208535.3|208445.3|208535.3|208445.3|208535.2|208445.2|2
1737078800000|2025-01-17 01:53:20|208531.9|208441.9|208537.6|208447.6|208537.6|208447.6|208531.9|208441.9|2
1737078810000|2025-01-17 01:53:30|208531.5|208441.5|208537.1|208447.1|208537.1|208447.1|208531.5|208441.5|4
1737078820000|2025-01-17 01:53:40|208531.3|208441.3|208467.7|208377.7|208531.3|208441.3|208464.9|208374.9|10
1737078830000|2025-01-17 01:53:50|208467.9|208377.9|208468.4|208378.4|208469.8|208379.8|208467.7|208377.7|6
1737078840000|2025-01-17 01:54:00|208468.6|208378.6|208469.2|208379.2|208469.2|208379.2|208468.6|208378.6|4
1737078850000|2025-01-17 01:54:10|208469.3|208379.3|208469.3|208379.3|208469.3|208379.3|208469.3|208379.3|1
1737078870000|2025-01-17 01:54:30|208466.8|208376.8|208466.8|208376.8|208466.8|208376.8|208466.8|208376.8|1
1737078880000|2025-01-17 01:54:40|208467.8|208377.8|208469.4|208379.4|208469.4|208379.4|208467.8|208377.8|2
1737078890000|2025-01-17 01:54:50|208469.6|208379.6|208469.4|208379.4|208469.6|208379.6|208469.4|208379.4|2
1737078900000|2025-01-17 01:55:00|208473.6|208383.6|208496.2|208406.2|208500.1|208410.1|208473.6|208383.6|10
1737078920000|2025-01-17 01:55:20|208496.7|208406.7|208497|208407|208502|208412|208496.7|208406.7|3
1737078940000|2025-01-17 01:55:40|208497.4|208407.4|208497.4|208407.4|208497.4|208407.4|208497.4|208407.4|1
1737078960000|2025-01-17 01:56:00|208503|208413|208513.3|208423.3|208517.1|208427.1|208503|208413|4
1737078970000|2025-01-17 01:56:10|208513.5|208423.5|208512.6|208422.6|208513.5|208423.5|208512.6|208422.6|3
1737078980000|2025-01-17 01:56:20|208512.5|208422.5|208512.6|208422.6|208512.6|208422.6|208512.5|208422.5|2
1737078990000|2025-01-17 01:56:30|208517|208427|208516|208426|208517|208427|208516|208426|3
1737079000000|2025-01-17 01:56:40|208514.3|208424.3|208514.3|208424.3|208514.3|208424.3|208514.3|208424.3|1
1737079010000|2025-01-17 01:56:50|208511.7|208421.7|208511.7|208421.7|208511.7|208421.7|208511.7|208421.7|1
1737079030000|2025-01-17 01:57:10|208511.9|208421.9|208511.9|208421.9|208511.9|208421.9|208511.9|208421.9|1
1737079040000|2025-01-17 01:57:20|208516.5|208426.5|208516.5|208426.5|208516.5|208426.5|208516.5|208426.5|1
1737079060000|2025-01-17 01:57:40|208514.8|208424.8|208514.8|208424.8|208514.8|208424.8|208514.8|208424.8|1
1737079070000|2025-01-17 01:57:50|208512|208422|208512.1|208422.1|208512.1|208422.1|208512|208422|2
1737079080000|2025-01-17 01:58:00|208517.4|208427.4|208520|208430|208521.2|208431.2|208514.2|208424.2|10
1737079090000|2025-01-17 01:58:10|208515.7|208425.7|208551.3|208461.3|208551.6|208461.6|208515.7|208425.7|8
1737079100000|2025-01-17 01:58:20|208545.3|208455.3|208531.2|208441.2|208545.3|208455.3|208530.3|208440.3|16
1737079110000|2025-01-17 01:58:30|208531|208441|208530.7|208440.7|208531|208441|208530.3|208440.3|5
1737079120000|2025-01-17 01:58:40|208530.8|208440.8|208530.8|208440.8|208530.8|208440.8|208530.8|208440.8|1
1737079130000|2025-01-17 01:58:50|208530.6|208440.6|208533.6|208443.6|208536.8|208446.8|208530.6|208440.6|9
1737079140000|2025-01-17 01:59:00|208533.8|208443.8|208532.4|208442.4|208538|208448|208531.3|208441.3|8
1737079150000|2025-01-17 01:59:10|208532.2|208442.2|208532|208442|208532.2|208442.2|208532|208442|2
1737079160000|2025-01-17 01:59:20|208531.9|208441.9|208531.4|208441.4|208531.9|208441.9|208531.4|208441.4|2
1737079170000|2025-01-17 01:59:30|208531.3|208441.3|208531.3|208441.3|208531.3|208441.3|208531.3|208441.3|1
1737079180000|2025-01-17 01:59:40|208531.5|208441.5|208531.5|208441.5|208531.5|208441.5|208531.5|208441.5|1
1737079200000|2025-01-17 02:00:00|208531.3|208441.3|208489|208399|208531.5|208441.5|208488.5|208398.5|22
1737079210000|2025-01-17 02:00:10|208488.8|208398.8|208488.9|208398.9|208489.6|208399.6|208488.8|208398.8|7
1737079220000|2025-01-17 02:00:20|208488.8|208398.8|208471.8|208381.8|208489.1|208399.1|208471.8|208381.8|26
1737079230000|2025-01-17 02:00:30|208475.3|208385.3|208441.1|208351.1|208481.1|208391.1|208441.1|208351.1|28
1737079240000|2025-01-17 02:00:40|208441.2|208351.2|208441.9|208351.9|208444.9|208354.9|208440.5|208350.5|9
1737079250000|2025-01-17 02:00:50|208441.5|208351.5|208441.4|208351.4|208444.4|208354.4|208440.5|208350.5|14
1737079260000|2025-01-17 02:01:00|208441.3|208351.3|208441.6|208351.6|208445.2|208355.2|208440.9|208350.9|18
1737079270000|2025-01-17 02:01:10|208441.5|208351.5|208441.4|208351.4|208445|208355|208440.2|208350.2|18
1737079280000|2025-01-17 02:01:20|208441.2|208351.2|208441.4|208351.4|208441.4|208351.4|208441.1|208351.1|6
1737079290000|2025-01-17 02:01:30|208441.3|208351.3|208453.1|208363.1|208453.2|208363.2|208440.3|208350.3|9
1737079300000|2025-01-17 02:01:40|208453.2|208363.2|208453.2|208363.2|208453.2|208363.2|208453.2|208363.2|1
1737079320000|2025-01-17 02:02:00|208449.9|208359.9|208451.7|208361.7|208455.7|208365.7|208448.9|208358.9|4
1737079330000|2025-01-17 02:02:10|208451.8|208361.8|208451.8|208361.8|208451.8|208361.8|208451.8|208361.8|1
1737079340000|2025-01-17 02:02:20|208456.9|208366.9|208454.3|208364.3|208459|208369|208451.3|208361.3|5
1737079350000|2025-01-17 02:02:30|208460.2|208370.2|208457.1|208367.1|208460.2|208370.2|208457.1|208367.1|2
1737079360000|2025-01-17 02:02:40|208457.3|208367.3|208457.3|208367.3|208457.3|208367.3|208457.3|208367.3|1
1737079380000|2025-01-17 02:03:00|208455.3|208365.3|208509.5|208419.5|208514.6|208424.6|208455.3|208365.3|14
1737079390000|2025-01-17 02:03:10|208509.6|208419.6|208512.6|208422.6|208512.6|208422.6|208509.2|208419.2|8
1737079400000|2025-01-17 02:03:20|208512.7|208422.7|208512.9|208422.9|208512.9|208422.9|208512.7|208422.7|2
1737079410000|2025-01-17 02:03:30|208513|208423|208553.5|208387.5|208553.5|208423|208513|208387.5|2
1737079420000|2025-01-17 02:03:40|208506.8|208416.8|208486|208396|208506.8|208416.8|208485.5|208395.5|8
1737079430000|2025-01-17 02:03:50|208486.2|208396.2|208486.2|208396.2|208486.2|208396.2|208486.1|208396.1|3
1737079440000|2025-01-17 02:04:00|208486.3|208396.3|208486.3|208396.3|208486.3|208396.3|208486.3|208396.3|1
1737079450000|2025-01-17 02:04:10|208486.2|208396.2|208488.3|208398.3|208521|208398.3|208486.2|208361.5|7
1737079460000|2025-01-17 02:04:20|208488.5|208398.5|208490.1|208400.1|208490.1|208400.1|208488.5|208398.5|10
1737079470000|2025-01-17 02:04:30|208489.7|208399.7|208490.1|208400.1|208490.1|208400.1|208489.7|208399.7|4
1737079490000|2025-01-17 02:04:50|208520.7|208370|208468|208378|208520.7|208400.2|208464.8|208370|13
1737079500000|2025-01-17 02:05:00|208468.2|208378.2|208463.9|208373.9|208468.2|208378.2|208463.2|208373.2|9
1737079510000|2025-01-17 02:05:10|208464.6|208374.6|208464.6|208374.6|208464.6|208374.6|208464.6|208374.6|1
1737079520000|2025-01-17 02:05:20|208464.4|208374.4|208464.4|208374.4|208464.4|208374.4|208462.8|208372.8|3
1737079530000|2025-01-17 02:05:30|208466.2|208376.2|208465|208375|208466.2|208376.2|208465|208375|2
1737079540000|2025-01-17 02:05:40|208466.2|208376.2|208469.5|208379.5|208471.2|208381.2|208466.2|208376.2|6
1737079550000|2025-01-17 02:05:50|208469.4|208379.4|208469.4|208379.4|208469.4|208379.4|208469.4|208379.4|1
1737079560000|2025-01-17 02:06:00|208469.1|208379.1|208479.8|208389.8|208482.7|208392.7|208469.1|208379.1|18
1737079570000|2025-01-17 02:06:10|208479.7|208389.7|208480.1|208390.1|208480.2|208390.2|208479.7|208389.7|16
1737079580000|2025-01-17 02:06:20|208480.3|208390.3|208478.5|208388.5|208480.4|208390.4|208478.5|208388.5|17
1737079590000|2025-01-17 02:06:30|208473.2|208383.2|208469.9|208379.9|208473.2|208383.2|208469|208379|5
1737079600000|2025-01-17 02:06:40|208469|208379|208469|208379|208469|208379|208469|208379|1
1737079610000|2025-01-17 02:06:50|208469.9|208379.9|208469.5|208379.5|208469.9|208379.9|208469.5|208379.5|2
1737079620000|2025-01-17 02:07:00|208469.7|208379.7|208466.9|208376.9|208469.7|208379.7|208466.5|208376.5|5
1737079630000|2025-01-17 02:07:10|208466.5|208376.5|208390.2|208300.2|208466.5|208376.5|208390.2|208300.2|5
1737079640000|2025-01-17 02:07:20|208390.5|208300.5|208393.7|208303.7|208393.9|208303.9|208390.5|208300.5|4
1737079650000|2025-01-17 02:07:30|208393.9|208303.9|208392|208302|208395.5|208305.5|208392|208302|10
1737079660000|2025-01-17 02:07:40|208392.2|208302.2|208394.1|208304.1|208394.1|208304.1|208392.2|208302.2|7
1737079670000|2025-01-17 02:07:50|208391.7|208301.7|208430.6|208340.6|208430.6|208340.6|208391.7|208301.7|12
1737079680000|2025-01-17 02:08:00|208430.9|208340.9|208451.1|208361.1|208451.4|208361.4|208430.9|208340.9|15
1737079690000|2025-01-17 02:08:10|208451.3|208361.3|208452.1|208362.1|208452.4|208362.4|208451.3|208361.3|13
1737079700000|2025-01-17 02:08:20|208452.3|208362.3|208452.6|208362.6|208452.8|208362.8|208452.3|208362.3|6
1737079710000|2025-01-17 02:08:30|208453|208363|208452.7|208362.7|208453|208363|208452.7|208362.7|4
1737079720000|2025-01-17 02:08:40|208453|208363|208453.3|208363.3|208453.7|208363.7|208453|208363|4
1737079730000|2025-01-17 02:08:50|208454.4|208364.4|208460.8|208370.8|208460.8|208370.8|208454.4|208364.4|5
1737079740000|2025-01-17 02:09:00|208464.1|208374.1|208466.7|208376.7|208467.1|208377.1|208464.1|208374.1|3
1737079750000|2025-01-17 02:09:10|208464.1|208374.1|208461.1|208371.1|208464.3|208374.3|208461.1|208371.1|3
1737079760000|2025-01-17 02:09:20|208460.9|208370.9|208451.6|208361.6|208460.9|208370.9|208449.9|208359.9|6
1737079770000|2025-01-17 02:09:30|208452.1|208362.1|208452.2|208362.2|208452.6|208362.6|208452.1|208362.1|5
1737079780000|2025-01-17 02:09:40|208452.1|208362.1|208451.4|208361.4|208452.1|208362.1|208451.4|208361.4|3
1737079790000|2025-01-17 02:09:50|208451.6|208361.6|208451.6|208361.6|208451.6|208361.6|208451.6|208361.6|1
1737079800000|2025-01-17 02:10:00|208449.5|208359.5|208449.5|208359.5|208449.5|208359.5|208449.2|208359.2|3
1737079810000|2025-01-17 02:10:10|208449.3|208359.3|208453.4|208363.4|208453.4|208363.4|208449.3|208359.3|7
1737079820000|2025-01-17 02:10:20|208453.3|208363.3|208466.8|208376.8|208466.8|208376.8|208453.3|208363.3|11
1737079840000|2025-01-17 02:10:40|208463.8|208373.8|208451|208361|208463.8|208373.8|208450.9|208360.9|6
1737079850000|2025-01-17 02:10:50|208451.1|208361.1|208451.6|208361.6|208451.6|208361.6|208451.1|208361.1|3
1737079860000|2025-01-17 02:11:00|208451.7|208361.7|208452|208362|208452|208362|208451.7|208361.7|2
1737079870000|2025-01-17 02:11:10|208452.2|208362.2|208450.8|208360.8|208452.2|208362.2|208450.8|208360.8|2
1737079880000|2025-01-17 02:11:20|208451.2|208361.2|208451.2|208361.2|208452.2|208362.2|208450.8|208360.8|5
1737079890000|2025-01-17 02:11:30|208450.8|208360.8|208452.9|208362.9|208452.9|208362.9|208450.8|208360.8|5
1737079900000|2025-01-17 02:11:40|208453.9|208363.9|208474.3|208384.3|208474.3|208384.3|208453.9|208363.9|12
1737079910000|2025-01-17 02:11:50|208482.3|208392.3|208482.5|208392.5|208483.1|208393.1|208481.9|208391.9|5
1737079920000|2025-01-17 02:12:00|208482.9|208392.9|208482.9|208392.9|208482.9|208392.9|208482.9|208392.9|1
1737079930000|2025-01-17 02:12:10|208482.7|208392.7|208482.1|208392.1|208482.7|208392.7|208481|208391|5
1737079940000|2025-01-17 02:12:20|208482.3|208392.3|208477.5|208387.5|208482.3|208392.3|208477.5|208387.5|3
1737079960000|2025-01-17 02:12:40|208477.6|208387.6|208477.5|208387.5|208479.5|208389.5|208477.5|208387.5|3
1737079970000|2025-01-17 02:12:50|208477.4|208387.4|208477.4|208387.4|208477.4|208387.4|208477.4|208387.4|1
1737079980000|2025-01-17 02:13:00|208481.8|208391.8|208474.9|208384.9|208481.8|208391.8|208473.5|208383.5|9
1737079990000|2025-01-17 02:13:10|208474.8|208384.8|208475.2|208385.2|208478.5|208388.5|208473.6|208383.6|6
1737080000000|2025-01-17 02:13:20|208475.3|208385.3|208475.3|208385.3|208475.3|208385.3|208475.3|208385.3|1
1737080010000|2025-01-17 02:13:30|208475.2|208385.2|208475.3|208385.3|208475.3|208385.3|208475.1|208385.1|8
1737080020000|2025-01-17 02:13:40|208475.2|208385.2|208470.9|208380.9|208476.4|208386.4|208469.9|208379.9|9
1737080030000|2025-01-17 02:13:50|208469.1|208379.1|208469.1|208379.1|208469.1|208379.1|208469.1|208379.1|1
1737080040000|2025-01-17 02:14:00|208473.6|208383.6|208468.3|208378.3|208473.6|208383.6|208468.3|208378.3|2
1737080050000|2025-01-17 02:14:10|208467.5|208377.5|208468.3|208378.3|208468.3|208378.3|208467.5|208377.5|2
1737080060000|2025-01-17 02:14:20|208467.7|208377.7|208468.3|208378.3|208468.3|208378.3|208467.7|208377.7|2
1737080070000|2025-01-17 02:14:30|208469.9|208379.9|208464.2|208374.2|208469.9|208379.9|208464.2|208374.2|4
1737080080000|2025-01-17 02:14:40|208466.7|208376.7|208467|208377|208467|208377|208466.7|208376.7|2
1737080090000|2025-01-17 02:14:50|208464.7|208374.7|208464.7|208374.7|208464.7|208374.7|208464.7|208374.7|1
1737080100000|2025-01-17 02:15:00|208464.5|208374.5|208465.1|208375.1|208465.1|208375.1|208464.5|208374.5|2
1737080110000|2025-01-17 02:15:10|208466|208376|208465.6|208375.6|208466|208376|208465.6|208375.6|2
1737080120000|2025-01-17 02:15:20|208468.5|208378.5|208469.2|208379.2|208469.2|208379.2|208468.5|208378.5|2
1737080150000|2025-01-17 02:15:50|208467.3|208377.3|208466.8|208376.8|208467.3|208377.3|208466.8|208376.8|2
1737080160000|2025-01-17 02:16:00|208467.3|208377.3|208466.8|208376.8|208467.3|208377.3|208466.8|208376.8|2
1737080170000|2025-01-17 02:16:10|208467.1|208377.1|208467.5|208377.5|208467.5|208377.5|208467.1|208377.1|2
1737080180000|2025-01-17 02:16:20|208468.7|208378.7|208469.4|208379.4|208469.4|208379.4|208468.7|208378.7|2
1737080200000|2025-01-17 02:16:40|208468.4|208378.4|208468.4|208378.4|208468.4|208378.4|208468.4|208378.4|1
1737080230000|2025-01-17 02:17:10|208468.5|208378.5|208467.2|208377.2|208468.5|208378.5|208467.2|208377.2|3
1737080240000|2025-01-17 02:17:20|208471|208381|208471|208381|208475.4|208385.4|208471|208381|4
1737080250000|2025-01-17 02:17:30|208469.2|208379.2|208467.5|208377.5|208469.2|208379.2|208467.5|208377.5|2
1737080260000|2025-01-17 02:17:40|208467.3|208377.3|208466.9|208376.9|208467.3|208377.3|208466.9|208376.9|2
1737080270000|2025-01-17 02:17:50|208466.5|208376.5|208464.9|208374.9|208466.5|208376.5|208464.9|208374.9|2
1737080290000|2025-01-17 02:18:10|208464.5|208374.5|208464.5|208374.5|208464.5|208374.5|208464.5|208374.5|1
1737080300000|2025-01-17 02:18:20|208464.2|208374.2|208446.4|208356.4|208464.2|208374.2|208446.2|208356.2|5
1737080320000|2025-01-17 02:18:40|208445.8|208355.8|208444.8|208354.8|208446|208356|208444.4|208354.4|20
1737080330000|2025-01-17 02:18:50|208445|208355|208445.7|208355.7|208445.7|208355.7|208445|208355|10
1737080340000|2025-01-17 02:19:00|208446|208356|208445.4|208355.4|208446.7|208356.7|208445.4|208355.4|17
1737080350000|2025-01-17 02:19:10|208445.7|208355.7|208444.3|208354.3|208446.7|208356.7|208444.3|208354.3|13
1737080360000|2025-01-17 02:19:20|208444.5|208354.5|208443.4|208353.4|208444.5|208354.5|208443|208353|14
1737080370000|2025-01-17 02:19:30|208443.8|208353.8|208443.6|208353.6|208444|208354|208443|208353|15
1737080380000|2025-01-17 02:19:40|208443.8|208353.8|208446.5|208356.5|208446.5|208356.5|208443.8|208353.8|12
1737080390000|2025-01-17 02:19:50|208446.7|208356.7|208446.4|208356.4|208446.7|208356.7|208446|208356|9
1737080400000|2025-01-17 02:20:00|208446|208356|208447|208357|208447|208357|208445.7|208355.7|13
1737080410000|2025-01-17 02:20:10|208446.7|208356.7|208445.2|208355.2|208446.7|208356.7|208445.2|208355.2|10
1737080420000|2025-01-17 02:20:20|208445|208355|208445.2|208355.2|208445.2|208355.2|208445|208355|2
1737080430000|2025-01-17 02:20:30|208444.8|208354.8|208444.6|208354.6|208444.8|208354.8|208444|208354|5
1737080440000|2025-01-17 02:20:40|208444.4|208354.4|208445|208355|208445|208355|208444.4|208354.4|7
1737080450000|2025-01-17 02:20:50|208445.4|208355.4|208446.4|208356.4|208446.4|208356.4|208445.4|208355.4|3
1737080460000|2025-01-17 02:21:00|208446|208356|208444.5|208354.5|208446.4|208356.4|208444.5|208354.5|9
1737080470000|2025-01-17 02:21:10|208444.3|208354.3|208444.1|208354.1|208444.5|208354.5|208444.1|208354.1|9
1737080480000|2025-01-17 02:21:20|208444.5|208354.5|208443.9|208353.9|208445.1|208355.1|208443.9|208353.9|14
1737080490000|2025-01-17 02:21:30|208444.1|208354.1|208443|208353|208444.9|208354.9|208435|208345|14
1737080500000|2025-01-17 02:21:40|208442.8|208352.8|208443|208353|208443|208353|208442.8|208352.8|2
1737080510000|2025-01-17 02:21:50|208442.8|208352.8|208442.8|208352.8|208442.8|208352.8|208441.8|208351.8|14
1737080520000|2025-01-17 02:22:00|208442.6|208352.6|208444.2|208354.2|208444.2|208354.2|208442.6|208352.6|4
1737080530000|2025-01-17 02:22:10|208446.8|208356.8|208446.8|208356.8|208446.8|208356.8|208446.8|208356.8|1
1737080540000|2025-01-17 02:22:20|208441|208351|208399.2|208309.2|208441|208351|208395|208305|10
1737080550000|2025-01-17 02:22:30|208399.4|208309.4|208400.8|208310.8|208400.8|208310.8|208399.4|208309.4|3
1737080560000|2025-01-17 02:22:40|208400.7|208310.7|208264.4|208174.4|208400.7|208310.7|208264.4|208174.4|11
1737080570000|2025-01-17 02:22:50|208264.3|208174.3|208261.7|208171.7|208264.3|208174.3|208261.3|208171.3|6
1737080590000|2025-01-17 02:23:10|208259.2|208169.2|208259.2|208169.2|208259.2|208169.2|208259.2|208169.2|1
1737080600000|2025-01-17 02:23:20|208271.5|208181.5|208268.8|208178.8|208271.5|208181.5|208268.7|208178.7|9
1737080610000|2025-01-17 02:23:30|208268.7|208178.7|208270.5|208180.5|208270.5|208180.5|208268.7|208178.7|7
1737080620000|2025-01-17 02:23:40|208275.2|208185.2|208308.9|208218.9|208308.9|208218.9|208275.2|208185.2|6
1737080640000|2025-01-17 02:24:00|208312.7|208222.7|208312.2|208222.2|208315|208225|208312.2|208222.2|3
1737080650000|2025-01-17 02:24:10|208311.6|208221.6|208312.2|208222.2|208312.2|208222.2|208311.6|208221.6|2
1737080660000|2025-01-17 02:24:20|208316.8|208226.8|208343.2|208253.2|208346.8|208256.8|208316.8|208226.8|4
1737080680000|2025-01-17 02:24:40|208342.5|208252.5|208343|208253|208343.2|208253.2|208342.5|208252.5|6
1737080690000|2025-01-17 02:24:50|208343.2|208253.2|208343.4|208253.4|208348.9|208258.9|208343.2|208253.2|3
1737080720000|2025-01-17 02:25:20|208342.3|208252.3|208342.6|208252.6|208342.6|208252.6|208342.3|208252.3|2
1737080730000|2025-01-17 02:25:30|208342.5|208252.5|208342.5|208252.5|208342.5|208252.5|208342.5|208252.5|1
1737080740000|2025-01-17 02:25:40|208346.9|208256.9|208355|208265|208360.3|208270.3|208346.9|208256.9|3
1737080760000|2025-01-17 02:26:00|208356.6|208266.6|208356.6|208266.6|208356.6|208266.6|208356.6|208266.6|1
1737080770000|2025-01-17 02:26:10|208360.7|208270.7|208375.4|208285.4|208381.1|208291.1|208360.7|208270.7|3
1737080780000|2025-01-17 02:26:20|208375.2|208285.2|208375|208285|208375.4|208285.4|208374.8|208284.8|11
1737080790000|2025-01-17 02:26:30|208375.4|208285.4|208376.4|208286.4|208376.4|208286.4|208375.2|208285.2|6
1737080800000|2025-01-17 02:26:40|208376|208286|208380.4|208290.4|208380.4|208290.4|208376|208286|4
1737080820000|2025-01-17 02:27:00|208377.7|208287.7|208367.8|208277.8|208377.7|208287.7|208367.8|208277.8|4
1737080830000|2025-01-17 02:27:10|208372.5|208282.5|208365.7|208275.7|208372.5|208282.5|208365.7|208275.7|6
1737080850000|2025-01-17 02:27:30|208366.7|208276.7|208363.6|208273.6|208376.8|208286.8|208363.6|208273.6|10
1737080870000|2025-01-17 02:27:50|208367.6|208277.6|208364.3|208274.3|208368.6|208278.6|208364.3|208274.3|4
1737080890000|2025-01-17 02:28:10|208366.3|208276.3|208371.7|208281.7|208371.7|208281.7|208366.3|208276.3|2
1737080900000|2025-01-17 02:28:20|208371.9|208281.9|208366.8|208276.8|208371.9|208281.9|208366.8|208276.8|2
1737080910000|2025-01-17 02:28:30|208368|208278|208367.6|208277.6|208375.3|208285.3|208367|208277|6
1737080930000|2025-01-17 02:28:50|208366.2|208276.2|208367.6|208277.6|208371.5|208281.5|208366|208276|5
1737080940000|2025-01-17 02:29:00|208371.7|208281.7|208367.6|208277.6|208371.7|208281.7|208367.6|208277.6|2
1737080950000|2025-01-17 02:29:10|208370.3|208280.3|208369|208279|208370.3|208280.3|208369|208279|3
1737080960000|2025-01-17 02:29:20|208370.3|208280.3|208370.3|208280.3|208370.3|208280.3|208370.3|208280.3|1
1737080970000|2025-01-17 02:29:30|208372|208282|208372|208282|208372|208282|208372|208282|1
1737080980000|2025-01-17 02:29:40|208370.4|208280.4|208370.4|208280.4|208370.4|208280.4|208370.4|208280.4|1
1737080990000|2025-01-17 02:29:50|208369|208279|208364.6|208274.6|208370.4|208280.4|208364.6|208274.6|7
1737081000000|2025-01-17 02:30:00|208359|208269|208359|208269|208359|208269|208359|208269|1
1737081030000|2025-01-17 02:30:30|208355|208265|208380|208290|208380|208290|208355|208265|5
1737081040000|2025-01-17 02:30:40|208374|208284|208369|208279|208374|208284|208369|208279|2
1737081070000|2025-01-17 02:31:10|208370|208280|208370|208280|208370|208280|208366|208276|4
1737081080000|2025-01-17 02:31:20|208370|208280|208370|208280|208370|208280|208370|208280|1
1737081090000|2025-01-17 02:31:30|208371|208281|208371|208281|208371|208281|208371|208281|2
1737081100000|2025-01-17 02:31:40|208374|208284|208374|208284|208374|208284|208374|208284|1
1737081110000|2025-01-17 02:31:50|208369|208279|208369|208279|208369|208279|208369|208279|1
1737081130000|2025-01-17 02:32:10|208364|208274|208355|208265|208364|208274|208355|208265|4
1737081140000|2025-01-17 02:32:20|208357|208267|208357|208267|208357|208267|208357|208267|1
1737081150000|2025-01-17 02:32:30|208369|208279|208369|208279|208369|208279|208369|208279|1
1737081160000|2025-01-17 02:32:40|208366|208276|208372|208282|208372|208282|208366|208276|2
1737081170000|2025-01-17 02:32:50|208406|208316|208446|208356|208449|208359|208400|208310|9
1737081180000|2025-01-17 02:33:00|208445|208355|208444|208354|208445|208355|208444|208354|4
1737081190000|2025-01-17 02:33:10|208443|208353|208443|208353|208443|208353|208443|208353|3
1737081200000|2025-01-17 02:33:20|208443|208353|208438|208348|208443|208353|208438|208348|4
1737081210000|2025-01-17 02:33:30|208438|208348|208431|208341|208438|208348|208431|208341|5
1737081220000|2025-01-17 02:33:40|208432|208342|208446|208356|208463|208373|208432|208342|7
1737081230000|2025-01-17 02:33:50|208445|208355|208445|208355|208445|208355|208445|208355|1
1737081240000|2025-01-17 02:34:00|208444|208354|208443|208353|208446|208356|208443|208353|8
1737081250000|2025-01-17 02:34:10|208436|208346|208437|208347|208437|208347|208436|208346|2
1737081260000|2025-01-17 02:34:20|208435|208345|208436|208346|208436|208346|208435|208345|2
1737081270000|2025-01-17 02:34:30|208436|208346|208443|208353|208443|208353|208436|208346|4
1737081280000|2025-01-17 02:34:40|208443|208353|208446|208356|208447|208357|208443|208353|3
1737081290000|2025-01-17 02:34:50|208446|208356|208424|208334|208446|208356|208416|208326|5
1737081300000|2025-01-17 02:35:00|208424|208334|208433|208343|208433|208343|208424|208334|6
1737081310000|2025-01-17 02:35:10|208433|208343|208432|208342|208435|208345|208431|208341|8
1737081320000|2025-01-17 02:35:20|208432|208342|208432|208342|208433|208343|208432|208342|3
1737081330000|2025-01-17 02:35:30|208432|208342|208434|208344|208434|208344|208432|208342|3
1737081340000|2025-01-17 02:35:40|208433|208343|208425|208335|208433|208343|208425|208335|4
1737081350000|2025-01-17 02:35:50|208425|208335|208426|208336|208427|208337|208425|208335|5
1737081360000|2025-01-17 02:36:00|208428|208338|208448|208358|208455|208365|208427|208337|8
1737081370000|2025-01-17 02:36:10|208447|208357|208447|208357|208447|208357|208447|208357|3
1737081380000|2025-01-17 02:36:20|208446|208356|208446|208356|208446|208356|208446|208356|2
1737081390000|2025-01-17 02:36:30|208437|208347|208438|208348|208438|208348|208437|208347|3
1737081400000|2025-01-17 02:36:40|208443|208353|208428|208338|208443|208353|208428|208338|5
1737081410000|2025-01-17 02:36:50|208437|208347|208451|208361|208456|208366|208437|208347|5
1737081420000|2025-01-17 02:37:00|208450|208360|208450|208360|208451|208361|208450|208360|3
1737081430000|2025-01-17 02:37:10|208451|208361|208451|208361|208451|208361|208451|208361|1
1737081440000|2025-01-17 02:37:20|208452|208362|208442|208352|208452|208362|208442|208352|2
1737081450000|2025-01-17 02:37:30|208442|208352|208442|208352|208442|208352|208442|208352|1
1737081460000|2025-01-17 02:37:40|208445|208355|208446|208356|208457|208367|208445|208355|6
1737081470000|2025-01-17 02:37:50|208448|208358|208455|208365|208455|208365|208442|208352|5
1737081480000|2025-01-17 02:38:00|208455|208365|208464|208374|208464|208374|208455|208365|5
1737081490000|2025-01-17 02:38:10|208458|208368|208464|208374|208464|208374|208458|208368|2
1737081500000|2025-01-17 02:38:20|208461|208371|208441|208351|208461|208371|208441|208351|4
1737081510000|2025-01-17 02:38:30|208441|208351|208442|208352|208445|208355|208441|208351|6
1737081520000|2025-01-17 02:38:40|208442|208352|208455|208365|208455|208365|208442|208352|3
1737081530000|2025-01-17 02:38:50|208456|208366|208455|208365|208456|208366|208455|208365|3
1737081540000|2025-01-17 02:39:00|208455|208365|208456|208366|208456|208366|208455|208365|3
1737081550000|2025-01-17 02:39:10|208462|208372|208451|208361|208464|208374|208451|208361|3
1737081560000|2025-01-17 02:39:20|208451|208361|208451|208361|208451|208361|208451|208361|1
1737081580000|2025-01-17 02:39:40|208462|208372|208462|208372|208462|208372|208462|208372|1
1737081590000|2025-01-17 02:39:50|208460|208370|208430|208340|208460|208370|208430|208340|9
1737081600000|2025-01-17 02:40:00|208432|208342|208433|208343|208433|208343|208432|208342|3
1737081610000|2025-01-17 02:40:10|208433|208343|208433|208343|208433|208343|208433|208343|1
1737081620000|2025-01-17 02:40:20|208435|208345|208433|208343|208435|208345|208433|208343|3
1737081630000|2025-01-17 02:40:30|208428|208338|208426|208336|208428|208338|208426|208336|2
1737081640000|2025-01-17 02:40:40|208426|208336|208426|208336|208426|208336|208426|208336|1
1737081650000|2025-01-17 02:40:50|208434|208344|208434|208344|208434|208344|208434|208344|2
1737081660000|2025-01-17 02:41:00|208434|208344|208434|208344|208434|208344|208434|208344|2
1737081680000|2025-01-17 02:41:20|208434|208344|208428|208338|208435|208345|208428|208338|3
1737081700000|2025-01-17 02:41:40|208427|208337|208434|208344|208434|208344|208427|208337|2
1737081710000|2025-01-17 02:41:50|208434|208344|208434|208344|208434|208344|208434|208344|1
1737081720000|2025-01-17 02:42:00|208434|208344|208434|208344|208434|208344|208434|208344|2
1737081730000|2025-01-17 02:42:10|208434|208344|208426|208336|208434|208344|208426|208336|3
1737081740000|2025-01-17 02:42:20|208426|208336|208426|208336|208426|208336|208426|208336|2
1737081750000|2025-01-17 02:42:30|208427|208337|208429|208339|208430|208340|208409|208319|7
1737081760000|2025-01-17 02:42:40|208429|208339|208430|208340|208434|208344|208429|208339|5
1737081770000|2025-01-17 02:42:50|208432|208342|208434|208344|208436|208346|208432|208342|5
1737081780000|2025-01-17 02:43:00|208434|208344|208427|208337|208434|208344|208427|208337|2
1737081790000|2025-01-17 02:43:10|208427|208337|208429|208339|208429|208339|208424|208334|3
1737081800000|2025-01-17 02:43:20|208428|208338|208438|208348|208438|208348|208412|208322|4
1737081810000|2025-01-17 02:43:30|208441|208351|208441|208351|208441|208351|208441|208351|1
1737081820000|2025-01-17 02:43:40|208446|208356|208444|208354|208446|208356|208444|208354|3
1737081830000|2025-01-17 02:43:50|208444|208354|208444|208354|208444|208354|208443|208353|3
1737081840000|2025-01-17 02:44:00|208444|208354|208445|208355|208445|208355|208444|208354|3
1737081850000|2025-01-17 02:44:10|208431|208341|208432|208342|208432|208342|208431|208341|3
1737081860000|2025-01-17 02:44:20|208432|208342|208433|208343|208433|208343|208432|208342|3
1737081870000|2025-01-17 02:44:30|208433|208343|208447|208357|208448|208358|208433|208343|4
1737081880000|2025-01-17 02:44:40|208447|208357|208447|208357|208447|208357|208447|208357|2
1737081890000|2025-01-17 02:44:50|208448|208358|208446|208356|208448|208358|208446|208356|4
1737081900000|2025-01-17 02:45:00|208446.5|208356.5|208446.5|208356.5|208446.5|208356.5|208446.5|208356.5|1
1737081910000|2025-01-17 02:45:10|208443.5|208353.5|208443.5|208353.5|208443.5|208353.5|208443.5|208353.5|1
1737081920000|2025-01-17 02:45:20|208449|208359|208448.3|208358.3|208451.9|208361.9|208444.2|208354.2|6
1737081930000|2025-01-17 02:45:30|208448.1|208358.1|208448.1|208358.1|208448.1|208358.1|208448.1|208358.1|1
1737081940000|2025-01-17 02:45:40|208447.9|208357.9|208448.1|208358.1|208448.1|208358.1|208447.9|208357.9|2
1737081950000|2025-01-17 02:45:50|208444.5|208354.5|208444.5|208354.5|208444.5|208354.5|208444.5|208354.5|1
1737081960000|2025-01-17 02:46:00|208444.2|208354.2|208444.5|208354.5|208444.5|208354.5|208444.2|208354.2|2
1737081980000|2025-01-17 02:46:20|208448.3|208358.3|208448.2|208358.2|208448.3|208358.3|208448|208358|4
1737082000000|2025-01-17 02:46:40|208448|208358|208447.8|208357.8|208448|208358|208447.8|208357.8|2
1737082010000|2025-01-17 02:46:50|208443.7|208353.7|208443.7|208353.7|208444|208354|208443.7|208353.7|3
1737082030000|2025-01-17 02:47:10|208448|208358|208448|208358|208448|208358|208448|208358|1
1737082050000|2025-01-17 02:47:30|208448.2|208358.2|208448.2|208358.2|208448.2|208358.2|208448.2|208358.2|1
1737082060000|2025-01-17 02:47:40|208444|208354|208444|208354|208444|208354|208444|208354|1
1737082070000|2025-01-17 02:47:50|208444.4|208354.4|208443.7|208353.7|208444.4|208354.4|208443.7|208353.7|4
1737082080000|2025-01-17 02:48:00|208444|208354|208444|208354|208444|208354|208444|208354|1
1737082090000|2025-01-17 02:48:10|208448.5|208358.5|208448.5|208358.5|208448.5|208358.5|208448.5|208358.5|1
1737082110000|2025-01-17 02:48:30|208448.7|208358.7|208448.5|208358.5|208448.7|208358.7|208448.5|208358.5|4
1737082120000|2025-01-17 02:48:40|208444|208354|208444|208354|208444|208354|208444|208354|1
1737082130000|2025-01-17 02:48:50|208443.7|208353.7|208443.7|208353.7|208443.7|208353.7|208443.7|208353.7|1
1737082140000|2025-01-17 02:49:00|208444|208354|208457.7|208367.7|208457.7|208367.7|208444|208354|4
1737082150000|2025-01-17 02:49:10|208460.2|208370.2|208463.9|208373.9|208465.1|208375.1|208460.2|208370.2|4
1737082160000|2025-01-17 02:49:20|208464.1|208374.1|208464.1|208374.1|208464.1|208374.1|208464.1|208374.1|1
1737082170000|2025-01-17 02:49:30|208465.1|208375.1|208465.3|208375.3|208465.3|208375.3|208465.1|208375.1|2
1737082180000|2025-01-17 02:49:40|208464.1|208374.1|208497.5|208407.5|208497.5|208407.5|208464|208374|7
1737082190000|2025-01-17 02:49:50|208494.7|208404.7|208492.3|208402.3|208494.7|208404.7|208492.3|208402.3|3
1737082200000|2025-01-17 02:50:00|208492.5|208402.5|208492.6|208402.6|208497.2|208407.2|208492.5|208402.5|4
1737082210000|2025-01-17 02:50:10|208492.4|208402.4|208492.4|208402.4|208492.4|208402.4|208492.4|208402.4|1
1737082240000|2025-01-17 02:50:40|208495.3|208405.3|208495.3|208405.3|208495.3|208405.3|208495.3|208405.3|1
1737082260000|2025-01-17 02:51:00|208492.6|208402.6|208493.1|208403.1|208493.1|208403.1|208492.6|208402.6|2
1737082290000|2025-01-17 02:51:30|208493.9|208403.9|208493.5|208403.5|208493.9|208403.9|208491.5|208401.5|3
1737082310000|2025-01-17 02:51:50|208490.5|208400.5|208490.5|208400.5|208490.5|208400.5|208490.5|208400.5|1
1737082320000|2025-01-17 02:52:00|208490.3|208400.3|208484.8|208394.8|208490.3|208400.3|208484.6|208394.6|6
1737082330000|2025-01-17 02:52:10|208484.6|208394.6|208484.8|208394.8|208484.8|208394.8|208484.6|208394.6|2
1737082340000|2025-01-17 02:52:20|208484.4|208394.4|208483.4|208393.4|208484.8|208394.8|208481.7|208391.7|10
1737082350000|2025-01-17 02:52:30|208483|208393|208487.5|208397.5|208487.5|208397.5|208482.7|208392.7|6
1737082370000|2025-01-17 02:52:50|208486.9|208396.9|208486.9|208396.9|208486.9|208396.9|208486.9|208396.9|1
1737082390000|2025-01-17 02:53:10|208486.7|208396.7|208486.9|208396.9|208486.9|208396.9|208486.7|208396.7|2
1737082400000|2025-01-17 02:53:20|208487.5|208397.5|208487.5|208397.5|208487.5|208397.5|208487.5|208397.5|1
1737082410000|2025-01-17 02:53:30|208487.3|208397.3|208487.5|208397.5|208487.5|208397.5|208487.3|208397.3|2
1737082420000|2025-01-17 02:53:40|208486.5|208396.5|208486.5|208396.5|208486.5|208396.5|208486.5|208396.5|1
1737082430000|2025-01-17 02:53:50|208486.3|208396.3|208485.9|208395.9|208486.3|208396.3|208485.3|208395.3|6
1737082440000|2025-01-17 02:54:00|208485.7|208395.7|208485.9|208395.9|208485.9|208395.9|208485.7|208395.7|6
1737082460000|2025-01-17 02:54:20|208485.7|208395.7|208515.8|208425.8|208516.4|208426.4|208485.4|208395.4|5
1737082470000|2025-01-17 02:54:30|208514|208424|208513.4|208423.4|208514.4|208424.4|208513.4|208423.4|5
1737082480000|2025-01-17 02:54:40|208513.6|208423.6|208495.8|208405.8|208513.6|208423.6|208493.2|208403.2|6
1737082490000|2025-01-17 02:54:50|208496|208406|208508.2|208418.2|208508.2|208418.2|208495.8|208405.8|6
1737082500000|2025-01-17 02:55:00|208510.1|208420.1|208510.1|208420.1|208510.1|208420.1|208510.1|208420.1|1
1737082530000|2025-01-17 02:55:30|208511.4|208421.4|208511.4|208421.4|208511.4|208421.4|208511.4|208421.4|1
1737082540000|2025-01-17 02:55:40|208511.6|208421.6|208511.6|208421.6|208511.6|208421.6|208511.6|208421.6|1
1737082550000|2025-01-17 02:55:50|208510|208420|208510|208420|208510|208420|208510|208420|1
1737082560000|2025-01-17 02:56:00|208512|208422|208512|208422|208512|208422|208512|208422|1
1737082570000|2025-01-17 02:56:10|208514.6|208424.6|208518.2|208428.2|208518.2|208428.2|208514.6|208424.6|2
1737082580000|2025-01-17 02:56:20|208515.3|208425.3|208512.1|208422.1|208515.3|208425.3|208512.1|208422.1|2
1737082600000|2025-01-17 02:56:40|208511.3|208421.3|208509.5|208419.5|208511.3|208421.3|208508.3|208418.3|4
1737082620000|2025-01-17 02:57:00|208506.3|208416.3|208504.6|208414.6|208506.3|208416.3|208501.8|208411.8|5
1737082640000|2025-01-17 02:57:20|208505|208415|208507.6|208417.6|208507.6|208417.6|208505|208415|2
1737082660000|2025-01-17 02:57:40|208506.8|208416.8|208516.2|208426.2|208516.2|208426.2|208506.8|208416.8|5
1737082670000|2025-01-17 02:57:50|208517.6|208427.6|208542.5|208452.5|208542.5|208452.5|208517.6|208427.6|3
1737082680000|2025-01-17 02:58:00|208549.7|208459.7|208550.9|208460.9|208550.9|208460.9|208549.7|208459.7|4
1737082690000|2025-01-17 02:58:10|208550.7|208460.7|208550.7|208460.7|208550.7|208460.7|208550.7|208460.7|1
1737082700000|2025-01-17 02:58:20|208551.3|208461.3|208550.1|208460.1|208551.7|208461.7|208550.1|208460.1|4
1737082710000|2025-01-17 02:58:30|208551.7|208461.7|208551.7|208461.7|208551.7|208461.7|208551.7|208461.7|1
1737082730000|2025-01-17 02:58:50|208550.1|208460.1|208550.1|208460.1|208550.1|208460.1|208550.1|208460.1|1
1737082740000|2025-01-17 02:59:00|208550|208460|208547.7|208457.7|208550|208460|208547.7|208457.7|2
1737082750000|2025-01-17 02:59:10|208548.1|208458.1|208549.5|208459.5|208549.5|208459.5|208548.1|208458.1|2
1737082760000|2025-01-17 02:59:20|208550.7|208460.7|208550.7|208460.7|208550.7|208460.7|208550.7|208460.7|1
1737082790000|2025-01-17 02:59:50|208548.5|208458.5|208548.5|208458.5|208548.5|208458.5|208548.5|208458.5|1
1737082800000|2025-01-17 03:00:00|208548.7|208458.7|208551.2|208461.2|208551.2|208461.2|208548.7|208458.7|3
1737082810000|2025-01-17 03:00:10|208552.1|208462.1|208552.1|208462.1|208552.1|208462.1|208552.1|208462.1|1
1737082820000|2025-01-17 03:00:20|208555.2|208465.2|208555.2|208465.2|208555.2|208465.2|208555.2|208465.2|1
1737082830000|2025-01-17 03:00:30|208554.5|208464.5|208551.5|208461.5|208554.5|208464.5|208551.5|208461.5|5
1737082840000|2025-01-17 03:00:40|208549|208459|208549.6|208459.6|208549.6|208459.6|208547.2|208457.2|6
1737082860000|2025-01-17 03:01:00|208549.2|208459.2|208516|208426|208549.2|208459.2|208516|208426|11
1737082880000|2025-01-17 03:01:20|208513.1|208423.1|208509.6|208419.6|208513.1|208423.1|208509.6|208419.6|2
1737082890000|2025-01-17 03:01:30|208507.1|208417.1|208507.1|208417.1|208507.1|208417.1|208507.1|208417.1|1
1737082900000|2025-01-17 03:01:40|208507.7|208417.7|208509|208419|208509|208419|208507.7|208417.7|2
1737082910000|2025-01-17 03:01:50|208509.4|208419.4|208509.4|208419.4|208509.4|208419.4|208509.4|208419.4|1
1737082920000|2025-01-17 03:02:00|208510.7|208420.7|208511.4|208421.4|208511.4|208421.4|208510.7|208420.7|2
1737082940000|2025-01-17 03:02:20|208509.8|208419.8|208509.8|208419.8|208509.8|208419.8|208509.8|208419.8|1
1737082960000|2025-01-17 03:02:40|208509.5|208419.5|208510.1|208420.1|208510.1|208420.1|208509.5|208419.5|2
1737082970000|2025-01-17 03:02:50|208509.7|208419.7|208509.7|208419.7|208509.7|208419.7|208509.7|208419.7|1
1737082980000|2025-01-17 03:03:00|208511.2|208421.2|208510.2|208420.2|208511.2|208421.2|208510.2|208420.2|2
1737082990000|2025-01-17 03:03:10|208506.2|208416.2|208505.5|208415.5|208506.2|208416.2|208505.5|208415.5|2
1737083030000|2025-01-17 03:03:50|208509|208419|208509|208419|208509|208419|208509|208419|1
1737083040000|2025-01-17 03:04:00|208507|208417|208504.9|208414.9|208507|208417|208504.9|208414.9|2
1737083050000|2025-01-17 03:04:10|208504.1|208414.1|208508.4|208418.4|208509.2|208419.2|208504.1|208414.1|4
1737083060000|2025-01-17 03:04:20|208510.3|208420.3|208504.6|208414.6|208510.3|208420.3|208504.6|208414.6|5
1737083070000|2025-01-17 03:04:30|208505.4|208415.4|208508.5|208418.5|208508.5|208418.5|208505.4|208415.4|3
1737083080000|2025-01-17 03:04:40|208510.3|208420.3|208509.4|208419.4|208510.3|208420.3|208508.5|208418.5|5
1737083090000|2025-01-17 03:04:50|208510.3|208420.3|208508.5|208418.5|208510.3|208420.3|208508.5|208418.5|2
1737083100000|2025-01-17 03:05:00|208506.3|208416.3|208504.9|208414.9|208506.3|208416.3|208504.9|208414.9|3
1737083120000|2025-01-17 03:05:20|208506.3|208416.3|208505.7|208415.7|208506.5|208416.5|208505.7|208415.7|3
1737083130000|2025-01-17 03:05:30|208506.5|208416.5|208506.5|208416.5|208506.5|208416.5|208506.5|208416.5|1
1737083140000|2025-01-17 03:05:40|208505.2|208415.2|208504.2|208414.2|208505.2|208415.2|208504.2|208414.2|2
1737083150000|2025-01-17 03:05:50|208505.9|208415.9|208505.1|208415.1|208505.9|208415.9|208505.1|208415.1|3
1737083190000|2025-01-17 03:06:30|208508.5|208418.5|208503.7|208413.7|208508.5|208418.5|208503.7|208413.7|4
1737083210000|2025-01-17 03:06:50|208503.3|208413.3|208502.8|208412.8|208503.3|208413.3|208502.8|208412.8|2
1737083240000|2025-01-17 03:07:20|208502.5|208412.5|208474.5|208384.5|208504|208414|208473.1|208383.1|4
1737083250000|2025-01-17 03:07:30|208475.4|208385.4|208475|208385|208475.4|208385.4|208475|208385|2
1737083260000|2025-01-17 03:07:40|208475.6|208385.6|208460|208370|208475.6|208385.6|208460|208370|5
1737083290000|2025-01-17 03:08:10|208459.2|208369.2|208459.2|208369.2|208459.2|208369.2|208459.2|208369.2|1
1737083300000|2025-01-17 03:08:20|208457.4|208367.4|208457.4|208367.4|208457.4|208367.4|208457.4|208367.4|1
1737083320000|2025-01-17 03:08:40|208456.3|208366.3|208456.3|208366.3|208456.3|208366.3|208456.3|208366.3|1
1737083340000|2025-01-17 03:09:00|208457.4|208367.4|208413.2|208323.2|208457.4|208367.4|208413.2|208323.2|6
1737083350000|2025-01-17 03:09:10|208412.9|208322.9|208412.9|208322.9|208413|208323|208412.9|208322.9|3
1737083360000|2025-01-17 03:09:20|208413.7|208323.7|208413.7|208323.7|208413.7|208323.7|208413.7|208323.7|1
1737083370000|2025-01-17 03:09:30|208416.5|208326.5|208416.5|208326.5|208416.5|208326.5|208416.5|208326.5|1
1737083380000|2025-01-17 03:09:40|208416|208326|208412|208322|208416|208326|208412|208322|2
1737083400000|2025-01-17 03:10:00|208411.7|208321.7|208412.2|208322.2|208412.2|208322.2|208411.7|208321.7|2
1737083410000|2025-01-17 03:10:10|208414.2|208324.2|208414.4|208324.4|208414.4|208324.4|208414.2|208324.2|2
1737083420000|2025-01-17 03:10:20|208413.8|208323.8|208413.6|208323.6|208413.8|208323.8|208413.6|208323.6|2
1737083430000|2025-01-17 03:10:30|208415.2|208325.2|208415.2|208325.2|208415.2|208325.2|208415.2|208325.2|1
1737083450000|2025-01-17 03:10:50|208414.9|208324.9|208416.6|208326.6|208416.6|208326.6|208414.9|208324.9|2
1737083460000|2025-01-17 03:11:00|208417.5|208327.5|208417.5|208327.5|208417.5|208327.5|208417.5|208327.5|1
1737083470000|2025-01-17 03:11:10|208411.4|208321.4|208351.1|208261.1|208411.4|208321.4|208351.1|208261.1|3
1737083480000|2025-01-17 03:11:20|208350.2|208260.2|208414.5|208324.5|208414.5|208324.5|208350|208260|9
1737083490000|2025-01-17 03:11:30|208414|208324|208422.9|208332.9|208422.9|208332.9|208414|208324|5
1737083510000|2025-01-17 03:11:50|208426.5|208336.5|208426.8|208336.8|208427.4|208337.4|208426.5|208336.5|7
1737083520000|2025-01-17 03:12:00|208426.6|208336.6|208426.8|208336.8|208426.8|208336.8|208426.6|208336.6|4
1737083530000|2025-01-17 03:12:10|208426.6|208336.6|208426.6|208336.6|208426.8|208336.8|208426.6|208336.6|3
1737083540000|2025-01-17 03:12:20|208425.7|208335.7|208425.7|208335.7|208425.7|208335.7|208425.7|208335.7|1
1737083550000|2025-01-17 03:12:30|208429|208339|208428.2|208338.2|208429|208339|208427.3|208337.3|3
1737083560000|2025-01-17 03:12:40|208426.1|208336.1|208426.1|208336.1|208426.1|208336.1|208426.1|208336.1|1
1737083580000|2025-01-17 03:13:00|208429.1|208339.1|208430.7|208340.7|208430.7|208340.7|208425.2|208335.2|6
1737083590000|2025-01-17 03:13:10|208428.4|208338.4|208428.6|208338.6|208428.6|208338.6|208428.4|208338.4|2
1737083610000|2025-01-17 03:13:30|208429.3|208339.3|208429.3|208339.3|208429.3|208339.3|208429.3|208339.3|1
1737083620000|2025-01-17 03:13:40|208432.4|208342.4|208432.4|208342.4|208432.4|208342.4|208432.4|208342.4|1
1737083640000|2025-01-17 03:14:00|208426.7|208336.7|208425.3|208335.3|208426.7|208336.7|208424.2|208334.2|4
1737083660000|2025-01-17 03:14:20|208426.5|208336.5|208431.7|208341.7|208431.7|208341.7|208426.1|208336.1|5
1737083670000|2025-01-17 03:14:30|208431.8|208341.8|208429.4|208339.4|208431.8|208341.8|208429.4|208339.4|2
1737083680000|2025-01-17 03:14:40|208426.6|208336.6|208426.4|208336.4|208426.6|208336.6|208426.4|208336.4|2
1737083690000|2025-01-17 03:14:50|208428.8|208338.8|208431.6|208341.6|208431.6|208341.6|208428.8|208338.8|2
1737083700000|2025-01-17 03:15:00|208429.3|208339.3|208429.5|208339.5|208429.5|208339.5|208429.3|208339.3|2
1737083710000|2025-01-17 03:15:10|208429.7|208339.7|208429.7|208339.7|208429.7|208339.7|208429.7|208339.7|1
1737083730000|2025-01-17 03:15:30|208429.9|208339.9|208429.9|208339.9|208429.9|208339.9|208429.9|208339.9|1
1737083740000|2025-01-17 03:15:40|208432.9|208342.9|208432.9|208342.9|208432.9|208342.9|208432.9|208342.9|1
1737083760000|2025-01-17 03:16:00|208430.1|208340.1|208430.1|208340.1|208430.1|208340.1|208430.1|208340.1|1
1737083770000|2025-01-17 03:16:10|208429.8|208339.8|208473.1|208383.1|208473.5|208383.5|208429.8|208339.8|7
1737083790000|2025-01-17 03:16:30|208473.3|208383.3|208473.3|208383.3|208473.3|208383.3|208473.3|208383.3|1
1737083810000|2025-01-17 03:16:50|208472|208382|208472.7|208382.7|208472.7|208382.7|208472|208382|2
1737083820000|2025-01-17 03:17:00|208473.6|208383.6|208473.6|208383.6|208473.6|208383.6|208473.6|208383.6|1
1737083830000|2025-01-17 03:17:10|208473.3|208383.3|208472.5|208382.5|208473.3|208383.3|208472.5|208382.5|2
1737083850000|2025-01-17 03:17:30|208473.1|208383.1|208473.5|208383.5|208473.5|208383.5|208473.1|208383.1|2
1737083860000|2025-01-17 03:17:40|208472.5|208382.5|208472.9|208382.9|208472.9|208382.9|208472.5|208382.5|2
1737083870000|2025-01-17 03:17:50|208472.5|208382.5|208471.8|208381.8|208472.5|208382.5|208470.9|208380.9|3
1737083880000|2025-01-17 03:18:00|208472.9|208382.9|208468.2|208378.2|208473.3|208383.3|208466.7|208376.7|8
1737083890000|2025-01-17 03:18:10|208430.5|208340.5|208426.5|208336.5|208430.5|208340.5|208426.5|208336.5|3
1737083920000|2025-01-17 03:18:40|208427.7|208337.7|208427.7|208337.7|208427.7|208337.7|208427.7|208337.7|1
1737083940000|2025-01-17 03:19:00|208422|208332|208428.2|208338.2|208428.2|208338.2|208422|208332|3
1737083980000|2025-01-17 03:19:40|208427.7|208337.7|208422|208332|208427.7|208337.7|208422|208332|2
1737084000000|2025-01-17 03:20:00|208425.5|208335.5|208425.5|208335.5|208425.5|208335.5|208425.5|208335.5|1
1737084010000|2025-01-17 03:20:10|208428.1|208338.1|208428.1|208338.1|208428.1|208338.1|208428.1|208338.1|1
1737084030000|2025-01-17 03:20:30|208427.4|208337.4|208427.4|208337.4|208427.4|208337.4|208427.4|208337.4|1
1737084050000|2025-01-17 03:20:50|208422|208332|208425.7|208335.7|208425.7|208335.7|208422|208332|2
1737084060000|2025-01-17 03:21:00|208428.1|208338.1|208428.1|208338.1|208428.1|208338.1|208428.1|208338.1|1
1737084070000|2025-01-17 03:21:10|208428|208338|208428|208338|208428|208338|208428|208338|1
1737084090000|2025-01-17 03:21:30|208427.2|208337.2|208427.2|208337.2|208427.2|208337.2|208427.2|208337.2|1
1737084110000|2025-01-17 03:21:50|208428.3|208338.3|208450.9|208360.9|208451.5|208361.5|208426|208336|6
1737084120000|2025-01-17 03:22:00|208451.1|208361.1|208451.1|208361.1|208451.1|208361.1|208451.1|208361.1|1
1737084150000|2025-01-17 03:22:30|208451.7|208361.7|208450.4|208360.4|208451.7|208361.7|208450.4|208360.4|3
1737084160000|2025-01-17 03:22:40|208450.3|208360.3|208451.2|208361.2|208451.2|208361.2|208450.3|208360.3|2
1737084170000|2025-01-17 03:22:50|208451|208361|208451|208361|208451|208361|208451|208361|1
1737084180000|2025-01-17 03:23:00|208450.6|208360.6|208450.4|208360.4|208450.6|208360.6|208450|208360|3
1737084190000|2025-01-17 03:23:10|208450|208360|208450.6|208360.6|208450.6|208360.6|208450|208360|6
1737084200000|2025-01-17 03:23:20|208449.7|208359.7|208451.3|208361.3|208453|208363|208449.7|208359.7|5
1737084210000|2025-01-17 03:23:30|208450.3|208360.3|208449.7|208359.7|208450.3|208360.3|208449.7|208359.7|3
1737084220000|2025-01-17 03:23:40|208448.7|208358.7|208460.3|208370.3|208462.7|208372.7|208448.7|208358.7|14
1737084230000|2025-01-17 03:23:50|208460.1|208370.1|208461.1|208371.1|208461.1|208371.1|208457.5|208367.5|10
1737084240000|2025-01-17 03:24:00|208460.9|208370.9|208462.9|208372.9|208462.9|208372.9|208460.9|208370.9|5
1737084260000|2025-01-17 03:24:20|208465.1|208375.1|208464.3|208374.3|208465.1|208375.1|208464.3|208374.3|2
1737084270000|2025-01-17 03:24:30|208465|208375|208465|208375|208465|208375|208465|208375|1
1737084290000|2025-01-17 03:24:50|208465.5|208375.5|208465.5|208375.5|208465.5|208375.5|208465.5|208375.5|1
1737084300000|2025-01-17 03:25:00|208465.9|208375.9|208466.7|208376.7|208466.7|208376.7|208465.5|208375.5|4
1737084320000|2025-01-17 03:25:20|208467|208377|208467|208377|208467|208377|208467|208377|1
1737084330000|2025-01-17 03:25:30|208466.7|208376.7|208467|208377|208467|208377|208466|208376|3
1737084340000|2025-01-17 03:25:40|208465.7|208375.7|208461.2|208371.2|208465.7|208375.7|208461.2|208371.2|5
1737084350000|2025-01-17 03:25:50|208461.4|208371.4|208461.4|208371.4|208461.4|208371.4|208461.4|208371.4|1
1737084360000|2025-01-17 03:26:00|208460.9|208370.9|208465.8|208375.8|208466.6|208376.6|208460.9|208370.9|4
1737084370000|2025-01-17 03:26:10|208465|208375|208466.6|208376.6|208466.6|208376.6|208465|208375|3
1737084380000|2025-01-17 03:26:20|208465.6|208375.6|208465.6|208375.6|208466.6|208376.6|208465|208375|5
1737084390000|2025-01-17 03:26:30|208466.6|208376.6|208465.6|208375.6|208466.6|208376.6|208465.6|208375.6|2
1737084400000|2025-01-17 03:26:40|208466.2|208376.2|208466.2|208376.2|208467.9|208377.9|208466.2|208376.2|3
1737084420000|2025-01-17 03:27:00|208465.2|208375.2|208465.5|208375.5|208465.5|208375.5|208463.7|208373.7|5
1737084430000|2025-01-17 03:27:10|208464.5|208374.5|208463.7|208373.7|208464.5|208374.5|208463.7|208373.7|2
1737084450000|2025-01-17 03:27:30|208464.1|208374.1|208464.1|208374.1|208464.1|208374.1|208464.1|208374.1|1
1737084460000|2025-01-17 03:27:40|208465.7|208375.7|208465.7|208375.7|208465.7|208375.7|208465.7|208375.7|1
1737084470000|2025-01-17 03:27:50|208464|208374|208444|208354|208464|208374|208444|208354|3
1737084500000|2025-01-17 03:28:20|208446|208356|208446|208356|208446|208356|208446|208356|1
1737084510000|2025-01-17 03:28:30|208448.5|208358.5|208448.5|208358.5|208448.5|208358.5|208448.5|208358.5|1
1737084520000|2025-01-17 03:28:40|208447|208357|208446.6|208356.6|208447.4|208357.4|208446.6|208356.6|5
1737084530000|2025-01-17 03:28:50|208446.5|208356.5|208446.5|208356.5|208446.5|208356.5|208446.5|208356.5|1
1737084540000|2025-01-17 03:29:00|208446.7|208356.7|208446.4|208356.4|208446.9|208356.9|208446.4|208356.4|3
1737084550000|2025-01-17 03:29:10|208447|208357|208447|208357|208447|208357|208447|208357|1
1737084570000|2025-01-17 03:29:30|208446.6|208356.6|208446.6|208356.6|208446.6|208356.6|208446.6|208356.6|1
1737084580000|2025-01-17 03:29:40|208446.2|208356.2|208429.4|208339.4|208446.2|208356.2|208426.6|208336.6|10
1737084590000|2025-01-17 03:29:50|208429.6|208339.6|208428.2|208338.2|208429.6|208339.6|208425.9|208335.9|4
1737084600000|2025-01-17 03:30:00|208429|208339|208428|208338|208429|208339|208428|208338|2
1737084610000|2025-01-17 03:30:10|208429.2|208339.2|208428|208338|208429.2|208339.2|208428|208338|3
1737084630000|2025-01-17 03:30:30|208427.4|208337.4|208427.2|208337.2|208427.4|208337.4|208427.2|208337.2|2
1737084640000|2025-01-17 03:30:40|208424.5|208334.5|208424.4|208334.4|208424.5|208334.5|208424.4|208334.4|2
1737084660000|2025-01-17 03:31:00|208421.2|208331.2|208407|208317|208421.2|208331.2|208403.2|208313.2|5
1737084670000|2025-01-17 03:31:10|208406.3|208316.3|208408|208318|208408|208318|208406.3|208316.3|2
1737084690000|2025-01-17 03:31:30|208408.5|208318.5|208408.5|208318.5|208408.5|208318.5|208408.5|208318.5|1
1737084710000|2025-01-17 03:31:50|208397|208307|208402|208312|208402|208312|208397|208307|2
1737084720000|2025-01-17 03:32:00|208405.2|208315.2|208423.9|208333.9|208427.3|208337.3|208405.2|208315.2|8
1737084740000|2025-01-17 03:32:20|208424.3|208334.3|208424.5|208334.5|208424.5|208334.5|208424.3|208334.3|2
1737084760000|2025-01-17 03:32:40|208423.7|208333.7|208423.7|208333.7|208423.7|208333.7|208423.7|208333.7|1
1737084780000|2025-01-17 03:33:00|208422.7|208332.7|208424.8|208334.8|208424.8|208334.8|208422.7|208332.7|2
1737084820000|2025-01-17 03:33:40|208417|208327|208417|208327|208417|208327|208417|208327|1
1737084830000|2025-01-17 03:33:50|208422.7|208332.7|208426.1|208336.1|208426.1|208336.1|208422.7|208332.7|2
1737084840000|2025-01-17 03:34:00|208426|208336|208426|208336|208426|208336|208426|208336|1
1737084870000|2025-01-17 03:34:30|208422.5|208332.5|208422.5|208332.5|208422.5|208332.5|208422.5|208332.5|1
1737084890000|2025-01-17 03:34:50|208423.1|208333.1|208423.1|208333.1|208423.1|208333.1|208423.1|208333.1|1
1737084900000|2025-01-17 03:35:00|208425.2|208335.2|208425.3|208335.3|208425.3|208335.3|208425.2|208335.2|2
1737084930000|2025-01-17 03:35:30|208417|208327|208417|208327|208417|208327|208417|208327|1
1737084940000|2025-01-17 03:35:40|208417.7|208327.7|208406.3|208316.3|208417.7|208327.7|208402.3|208312.3|5
1737084950000|2025-01-17 03:35:50|208403.2|208313.2|208405.8|208315.8|208405.8|208315.8|208402.1|208312.1|6
1737084970000|2025-01-17 03:36:10|208401.7|208311.7|208405.4|208315.4|208405.4|208315.4|208401.7|208311.7|2
1737084980000|2025-01-17 03:36:20|208408.5|208318.5|208422.9|208332.9|208426.1|208336.1|208408.5|208318.5|7
1737084990000|2025-01-17 03:36:30|208424.3|208334.3|208424.3|208334.3|208424.3|208334.3|208424.3|208334.3|1
1737085010000|2025-01-17 03:36:50|208423.4|208333.4|208423.4|208333.4|208423.4|208333.4|208423.4|208333.4|1
1737085020000|2025-01-17 03:37:00|208416.5|208326.5|208416.5|208326.5|208416.5|208326.5|208416.5|208326.5|1
1737085030000|2025-01-17 03:37:10|208423.4|208333.4|208425.5|208335.5|208425.5|208335.5|208423.4|208333.4|2
1737085040000|2025-01-17 03:37:20|208425.1|208335.1|208425.1|208335.1|208425.1|208335.1|208425.1|208335.1|1
1737085070000|2025-01-17 03:37:50|208422.7|208332.7|208423|208333|208423|208333|208422.7|208332.7|2
1737085090000|2025-01-17 03:38:10|208417|208327|208423.8|208333.8|208423.8|208333.8|208417|208327|2
1737085100000|2025-01-17 03:38:20|208426.2|208336.2|208426.2|208336.2|208426.2|208336.2|208426.2|208336.2|1
1737085120000|2025-01-17 03:38:40|208423.2|208333.2|208423.2|208333.2|208423.2|208333.2|208423.2|208333.2|1
1737085140000|2025-01-17 03:39:00|208417|208327|208423.2|208333.2|208423.2|208333.2|208417|208327|2
1737085150000|2025-01-17 03:39:10|208424.5|208334.5|208426.7|208336.7|208426.7|208336.7|208424.5|208334.5|2
1737085160000|2025-01-17 03:39:20|208426.9|208336.9|208428.2|208338.2|208428.2|208338.2|208426.9|208336.9|2
1737085170000|2025-01-17 03:39:30|208428.4|208338.4|208428.4|208338.4|208428.4|208338.4|208428.4|208338.4|1
1737085180000|2025-01-17 03:39:40|208427.3|208337.3|208427.3|208337.3|208427.3|208337.3|208427.3|208337.3|1
1737085200000|2025-01-17 03:40:00|208421.5|208331.5|208427.3|208337.3|208427.3|208337.3|208421.5|208331.5|2
1737085220000|2025-01-17 03:40:20|208429.8|208339.8|208429.8|208339.8|208429.8|208339.8|208429.8|208339.8|1
1737085230000|2025-01-17 03:40:30|208427.5|208337.5|208465.2|208375.2|208465.4|208375.4|208427.5|208337.5|5
1737085240000|2025-01-17 03:40:40|208468.6|208378.6|208469.9|208379.9|208470.1|208380.1|208468.6|208378.6|3
1737085250000|2025-01-17 03:40:50|208470.1|208380.1|208470.1|208380.1|208470.1|208380.1|208470.1|208380.1|1
1737085260000|2025-01-17 03:41:00|208469.9|208379.9|208469.9|208379.9|208469.9|208379.9|208469.9|208379.9|1
1737085270000|2025-01-17 03:41:10|208467.3|208377.3|208467.3|208377.3|208467.3|208377.3|208467.3|208377.3|1
1737085280000|2025-01-17 03:41:20|208467.7|208377.7|208467.7|208377.7|208467.7|208377.7|208467.7|208377.7|1
1737085300000|2025-01-17 03:41:40|208469.1|208379.1|208468.3|208378.3|208469.1|208379.1|208468.3|208378.3|2
1737085330000|2025-01-17 03:42:10|208463.8|208373.8|208467.4|208377.4|208467.4|208377.4|208463.8|208373.8|2
1737085350000|2025-01-17 03:42:30|208467.7|208377.7|208467.7|208377.7|208467.7|208377.7|208467.7|208377.7|1
1737085360000|2025-01-17 03:42:40|208468|208378|208466.5|208376.5|208468|208378|208466.5|208376.5|2
1737085370000|2025-01-17 03:42:50|208468.2|208378.2|208468.2|208378.2|208468.2|208378.2|208468.2|208378.2|1
1737085380000|2025-01-17 03:43:00|208467.9|208377.9|208467.9|208377.9|208467.9|208377.9|208467.9|208377.9|1
1737085390000|2025-01-17 03:43:10|208469.5|208379.5|208469.5|208379.5|208469.5|208379.5|208469.5|208379.5|1
1737085400000|2025-01-17 03:43:20|208467.2|208377.2|208468.8|208378.8|208468.8|208378.8|208467.2|208377.2|2
1737085420000|2025-01-17 03:43:40|208469.8|208379.8|208470.5|208380.5|208470.5|208380.5|208469.8|208379.8|3
1737085430000|2025-01-17 03:43:50|208469.4|208379.4|208469.4|208379.4|208469.4|208379.4|208469.4|208379.4|1
1737085450000|2025-01-17 03:44:10|208468.2|208378.2|208467|208377|208468.2|208378.2|208467|208377|2
1737085480000|2025-01-17 03:44:40|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|1
1737085500000|2025-01-17 03:45:00|208468.3|208378.3|208468.3|208378.3|208468.3|208378.3|208468.3|208378.3|1
1737085520000|2025-01-17 03:45:20|208467.8|208377.8|208467.8|208377.8|208467.8|208377.8|208467.8|208377.8|1
1737085540000|2025-01-17 03:45:40|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|1
1737085550000|2025-01-17 03:45:50|208464.6|208374.6|208468.1|208378.1|208468.1|208378.1|208464.6|208374.6|2
1737085580000|2025-01-17 03:46:20|208468.9|208378.9|208469|208379|208469.3|208379.3|208468.9|208378.9|3
1737085590000|2025-01-17 03:46:30|208464.9|208374.9|208467.8|208377.8|208467.8|208377.8|208464.9|208374.9|2
1737085600000|2025-01-17 03:46:40|208467.9|208377.9|208467.9|208377.9|208467.9|208377.9|208467.9|208377.9|1
1737085610000|2025-01-17 03:46:50|208469.1|208379.1|208469.1|208379.1|208469.1|208379.1|208469.1|208379.1|1
1737085620000|2025-01-17 03:47:00|208469|208379|208470.4|208380.4|208470.4|208380.4|208469|208379|2
1737085640000|2025-01-17 03:47:20|208471|208381|208466.4|208376.4|208472.9|208382.9|208466.4|208376.4|4
1737085650000|2025-01-17 03:47:30|208467.4|208377.4|208467.6|208377.6|208467.6|208377.6|208467.4|208377.4|2
1737085670000|2025-01-17 03:47:50|208468|208378|208467.8|208377.8|208468|208378|208467.8|208377.8|2
1737085680000|2025-01-17 03:48:00|208468.7|208378.7|208468.7|208378.7|208468.7|208378.7|208468.7|208378.7|1
1737085700000|2025-01-17 03:48:20|208467.4|208377.4|208471.1|208381.1|208471.1|208381.1|208467.3|208377.3|3
1737085720000|2025-01-17 03:48:40|208467.9|208377.9|208469.1|208379.1|208469.3|208379.3|208466.5|208376.5|4
1737085730000|2025-01-17 03:48:50|208469.3|208379.3|208470.5|208380.5|208470.5|208380.5|208469.3|208379.3|2
1737085740000|2025-01-17 03:49:00|208469.1|208379.1|208468.9|208378.9|208469.1|208379.1|208465.7|208375.7|3
1737085780000|2025-01-17 03:49:40|208468|208378|208470.2|208380.2|208470.2|208380.2|208468|208378|3
1737085790000|2025-01-17 03:49:50|208466.7|208376.7|208468.7|208378.7|208468.7|208378.7|208466.7|208376.7|2
1737085810000|2025-01-17 03:50:10|208467.4|208377.4|208467.4|208377.4|208467.4|208377.4|208467.4|208377.4|1
1737085820000|2025-01-17 03:50:20|208468.7|208378.7|208463.3|208373.3|208468.7|208378.7|208463.3|208373.3|3
1737085830000|2025-01-17 03:50:30|208467|208377|208467|208377|208467|208377|208467|208377|1
1737085840000|2025-01-17 03:50:40|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|208466.9|208376.9|1
1737085850000|2025-01-17 03:50:50|208462|208372|208458.5|208368.5|208462|208372|208458.5|208368.5|2
1737085870000|2025-01-17 03:51:10|208459.5|208369.5|208470.2|208380.2|208470.2|208380.2|208459.5|208369.5|4
1737085900000|2025-01-17 03:51:40|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|1
1737085920000|2025-01-17 03:52:00|208471.1|208381.1|208471.1|208381.1|208471.1|208381.1|208471.1|208381.1|1
1737085940000|2025-01-17 03:52:20|208470|208380|208467.9|208377.9|208470|208380|208463.8|208373.8|4
1737085950000|2025-01-17 03:52:30|208468.9|208378.9|208470.2|208380.2|208470.2|208380.2|208468.9|208378.9|2
1737085980000|2025-01-17 03:53:00|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|1
1737085990000|2025-01-17 03:53:10|208467|208377|208467|208377|208467|208377|208467|208377|1
1737086000000|2025-01-17 03:53:20|208470|208380|208470|208380|208470|208380|208470|208380|1
1737086030000|2025-01-17 03:53:50|208467|208377|208467|208377|208467|208377|208467|208377|1
1737086050000|2025-01-17 03:54:10|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|208469.7|208379.7|1
1737086080000|2025-01-17 03:54:40|208465.1|208375.1|208469.1|208379.1|208469.1|208379.1|208465.1|208375.1|2
1737086090000|2025-01-17 03:54:50|208470.3|208380.3|208476.4|208386.4|208476.4|208386.4|208469.7|208379.7|6
1737086110000|2025-01-17 03:55:10|208480.4|208390.4|208508.2|208418.2|208511.7|208421.7|208476.8|208386.8|15
1737086120000|2025-01-17 03:55:20|208507.2|208417.2|208508.2|208418.2|208508.4|208418.4|208507.2|208417.2|4
1737086130000|2025-01-17 03:55:30|208505.6|208415.6|208511.9|208421.9|208511.9|208421.9|208505.6|208415.6|4
1737086140000|2025-01-17 03:55:40|208511.7|208421.7|208511.7|208421.7|208511.7|208421.7|208511.7|208421.7|1
1737086150000|2025-01-17 03:55:50|208509.5|208419.5|208509.3|208419.3|208509.5|208419.5|208509.3|208419.3|2
1737086160000|2025-01-17 03:56:00|208507.9|208417.9|208507.9|208417.9|208507.9|208417.9|208507.9|208417.9|1
1737086190000|2025-01-17 03:56:30|208507.4|208417.4|208507.3|208417.3|208507.4|208417.4|208507.3|208417.3|2
1737086210000|2025-01-17 03:56:50|208506.3|208416.3|208506.3|208416.3|208506.3|208416.3|208506.3|208416.3|1
1737086220000|2025-01-17 03:57:00|208506|208416|208502|208412|208506|208416|208502|208412|2
1737086230000|2025-01-17 03:57:10|208502.4|208412.4|208502.4|208412.4|208502.4|208412.4|208502.4|208412.4|1
1737086240000|2025-01-17 03:57:20|208502.9|208412.9|208502.9|208412.9|208502.9|208412.9|208502.9|208412.9|1
1737086270000|2025-01-17 03:57:50|208502.4|208412.4|208502.4|208412.4|208502.4|208412.4|208502.4|208412.4|1
1737086280000|2025-01-17 03:58:00|208501.7|208411.7|208501.7|208411.7|208501.7|208411.7|208501.7|208411.7|1
1737086290000|2025-01-17 03:58:10|208500|208410|208487.4|208397.4|208500|208410|208487.4|208397.4|3
1737086310000|2025-01-17 03:58:30|208487.5|208397.5|208487.5|208397.5|208487.5|208397.5|208487.5|208397.5|1
1737086320000|2025-01-17 03:58:40|208483.4|208393.4|208483.3|208393.3|208483.4|208393.4|208483.3|208393.3|2
1737086330000|2025-01-17 03:58:50|208483.4|208393.4|208483.4|208393.4|208483.4|208393.4|208483.4|208393.4|1
1737086350000|2025-01-17 03:59:10|208483.3|208393.3|208483.3|208393.3|208483.3|208393.3|208483.3|208393.3|1
1737086370000|2025-01-17 03:59:30|208485.8|208395.8|208485.8|208395.8|208485.8|208395.8|208485.8|208395.8|1
1737086380000|2025-01-17 03:59:40|208485.5|208395.5|208485.5|208395.5|208485.7|208395.7|208485.5|208395.5|5
1737086390000|2025-01-17 03:59:50|208485.4|208395.4|208485.5|208395.5|208485.5|208395.5|208485.4|208395.4|2
1737086410000|2025-01-17 04:00:10|208488|208398|208488|208398|208488|208398|208488|208398|4
1737086420000|2025-01-17 04:00:20|208489|208399|208487|208397|208489|208399|208487|208397|4
1737086430000|2025-01-17 04:00:30|208487|208397|208485|208395|208487|208397|208485|208395|4
1737086450000|2025-01-17 04:00:50|208475|208385|208480|208390|208480|208390|208466|208376|7
1737086460000|2025-01-17 04:01:00|208480|208390|208480|208390|208480|208390|208480|208390|3
1737086470000|2025-01-17 04:01:10|208456|208366|208455|208365|208456|208366|208455|208365|2
1737086480000|2025-01-17 04:01:20|208456|208366|208456|208366|208456|208366|208456|208366|3
1737086490000|2025-01-17 04:01:30|208456|208366|208462|208372|208462|208372|208456|208366|5
1737086510000|2025-01-17 04:01:50|208462|208372|208463|208373|208463|208373|208462|208372|5
1737086520000|2025-01-17 04:02:00|208467|208377|208467|208377|208467|208377|208467|208377|1
1737086530000|2025-01-17 04:02:10|208467|208377|208467|208377|208467|208377|208467|208377|3
1737086540000|2025-01-17 04:02:20|208467|208377|208466|208376|208467|208377|208466|208376|2
1737086560000|2025-01-17 04:02:40|208470|208380|208472|208382|208472|208382|208470|208380|3
1737086570000|2025-01-17 04:02:50|208472|208382|208471|208381|208472|208382|208471|208381|4
1737086580000|2025-01-17 04:03:00|208472|208382|208472|208382|208472|208382|208472|208382|3
1737086590000|2025-01-17 04:03:10|208472|208382|208475|208385|208475|208385|208472|208382|3
1737086600000|2025-01-17 04:03:20|208475|208385|208477|208387|208477|208387|208475|208385|4
1737086610000|2025-01-17 04:03:30|208476|208386|208477|208387|208477|208387|208476|208386|2
1737086620000|2025-01-17 04:03:40|208476|208386|208470|208380|208476|208386|208470|208380|2
1737086630000|2025-01-17 04:03:50|208471|208381|208471|208381|208471|208381|208471|208381|2
1737086640000|2025-01-17 04:04:00|208471|208381|208471|208381|208471|208381|208471|208381|2
1737086650000|2025-01-17 04:04:10|208476|208386|208476|208386|208476|208386|208476|208386|2
1737086660000|2025-01-17 04:04:20|208476|208386|208476|208386|208476|208386|208476|208386|2
1737086670000|2025-01-17 04:04:30|208476|208386|208471|208381|208476|208386|208469|208379|3
1737086680000|2025-01-17 04:04:40|208469|208379|208469|208379|208469|208379|208469|208379|1
1737086690000|2025-01-17 04:04:50|208469|208379|208466|208376|208469|208379|208466|208376|2
1737086700000|2025-01-17 04:05:00|208466|208376|208466|208376|208466|208376|208466|208376|1
1737086730000|2025-01-17 04:05:30|208470|208380|208471|208381|208472|208382|208470|208380|4
1737086740000|2025-01-17 04:05:40|208472|208382|208472|208382|208472|208382|208471|208381|3
1737086750000|2025-01-17 04:05:50|208471|208381|208468|208378|208472|208382|208468|208378|3
1737086780000|2025-01-17 04:06:20|208468|208378|208474|208384|208474|208384|208468|208378|6
1737086790000|2025-01-17 04:06:30|208474|208384|208474|208384|208474|208384|208474|208384|3
1737086800000|2025-01-17 04:06:40|208476|208386|208470|208380|208476|208386|208470|208380|4
1737086810000|2025-01-17 04:06:50|208469|208379|208469|208379|208469|208379|208469|208379|1
1737086820000|2025-01-17 04:07:00|208469|208379|208469|208379|208470|208380|208469|208379|3
1737086830000|2025-01-17 04:07:10|208469|208379|208469|208379|208469|208379|208469|208379|1
1737086840000|2025-01-17 04:07:20|208474|208384|208474|208384|208474|208384|208474|208384|5
1737086850000|2025-01-17 04:07:30|208474|208384|208474|208384|208474|208384|208474|208384|1
1737086860000|2025-01-17 04:07:40|208473|208383|208468|208378|208473|208383|208468|208378|5
1737086880000|2025-01-17 04:08:00|208468|208378|208468|208378|208468|208378|208467|208377|4
1737086890000|2025-01-17 04:08:10|208468|208378|208468|208378|208468|208378|208468|208378|2
1737086900000|2025-01-17 04:08:20|208467|208377|208487|208397|208492|208402|208466|208376|8
1737086910000|2025-01-17 04:08:30|208499|208409|208541|208451|208541|208451|208499|208409|5
1737086930000|2025-01-17 04:08:50|208542|208452|208543|208453|208543|208453|208542|208452|3
1737086940000|2025-01-17 04:09:00|208543|208453|208543|208453|208543|208453|208543|208453|1
1737086950000|2025-01-17 04:09:10|208548|208458|208549|208459|208549|208459|208548|208458|4
1737086960000|2025-01-17 04:09:20|208550|208460|208536|208446|208550|208460|208536|208446|4
1737086970000|2025-01-17 04:09:30|208537|208447|208536|208446|208537|208447|208536|208446|4
1737086980000|2025-01-17 04:09:40|208536|208446|208536|208446|208536|208446|208536|208446|2
1737086990000|2025-01-17 04:09:50|208536|208446|208536|208446|208536|208446|208536|208446|1
1737087000000|2025-01-17 04:10:00|208535|208445|208543|208453|208543|208453|208534|208444|4
1737087010000|2025-01-17 04:10:10|208543|208453|208543|208453|208543|208453|208543|208453|3
1737087020000|2025-01-17 04:10:20|208543|208453|208537|208447|208543|208453|208537|208447|4
1737087030000|2025-01-17 04:10:30|208537|208447|208537|208447|208537|208447|208537|208447|2
1737087040000|2025-01-17 04:10:40|208537|208447|208537|208447|208537|208447|208537|208447|2
1737087050000|2025-01-17 04:10:50|208537|208447|208537|208447|208537|208447|208537|208447|2
1737087060000|2025-01-17 04:11:00|208541|208451|208541|208451|208541|208451|208541|208451|2
1737087070000|2025-01-17 04:11:10|208545|208455|208549|208459|208549|208459|208545|208455|3
1737087080000|2025-01-17 04:11:20|208538|208448|208537|208447|208538|208448|208537|208447|2
1737087090000|2025-01-17 04:11:30|208538|208448|208537|208447|208538|208448|208537|208447|2
1737087100000|2025-01-17 04:11:40|208537|208447|208516|208426|208537|208447|208516|208426|4
1737087110000|2025-01-17 04:11:50|208516|208426|208516|208426|208516|208426|208516|208426|3
1737087120000|2025-01-17 04:12:00|208516|208426|208516|208426|208516|208426|208516|208426|4
1737087130000|2025-01-17 04:12:10|208516|208426|208516|208426|208517|208427|208516|208426|7
1737087140000|2025-01-17 04:12:20|208518|208428|208518|208428|208518|208428|208518|208428|5
1737087150000|2025-01-17 04:12:30|208519|208429|208520|208430|208520|208430|208519|208429|4
1737087160000|2025-01-17 04:12:40|208520|208430|208520|208430|208520|208430|208520|208430|2
1737087180000|2025-01-17 04:13:00|208521|208431|208521|208431|208521|208431|208521|208431|1
1737087190000|2025-01-17 04:13:10|208519|208429|208519|208429|208520|208430|208519|208429|3
1737087200000|2025-01-17 04:13:20|208520|208430|208520|208430|208520|208430|208519|208429|3
1737087210000|2025-01-17 04:13:30|208520|208430|208520|208430|208520|208430|208520|208430|1
1737087220000|2025-01-17 04:13:40|208520|208430|208520|208430|208520|208430|208520|208430|1
1737087230000|2025-01-17 04:13:50|208521|208431|208520|208430|208521|208431|208520|208430|3
1737087240000|2025-01-17 04:14:00|208519|208429|208519|208429|208519|208429|208519|208429|1
1737087250000|2025-01-17 04:14:10|208519|208429|208519|208429|208519|208429|208519|208429|1
1737087260000|2025-01-17 04:14:20|208519|208429|208520|208430|208520|208430|208519|208429|3
1737087270000|2025-01-17 04:14:30|208516|208426|208521|208431|208521|208431|208516|208426|3
1737087280000|2025-01-17 04:14:40|208521|208431|208521|208431|208521|208431|208521|208431|1
1737087290000|2025-01-17 04:14:50|208521|208431|208518|208428|208521|208431|208515|208425|4
1737087300000|2025-01-17 04:15:00|208518|208428|208518|208428|208518|208428|208518|208428|3
1737087310000|2025-01-17 04:15:10|208518|208428|208521|208431|208521|208431|208518|208428|6
1737087320000|2025-01-17 04:15:20|208521|208431|208517|208427|208521|208431|208517|208427|4
1737087330000|2025-01-17 04:15:30|208518|208428|208520|208430|208520|208430|208518|208428|4
1737087340000|2025-01-17 04:15:40|208520|208430|208521|208431|208521|208431|208520|208430|3
1737087350000|2025-01-17 04:15:50|208521|208431|208522|208432|208522|208432|208521|208431|2
1737087360000|2025-01-17 04:16:00|208521|208431|208521|208431|208521|208431|208521|208431|1
1737087370000|2025-01-17 04:16:10|208520|208430|208520|208430|208520|208430|208520|208430|2
1737087380000|2025-01-17 04:16:20|208519|208429|208519|208429|208519|208429|208519|208429|1
1737087390000|2025-01-17 04:16:30|208519|208429|208519|208429|208519|208429|208519|208429|1
1737087400000|2025-01-17 04:16:40|208519|208429|208520|208430|208522|208432|208519|208429|4
1737087410000|2025-01-17 04:16:50|208520|208430|208520|208430|208520|208430|208520|208430|1
1737087420000|2025-01-17 04:17:00|208522|208432|208522|208432|208522|208432|208522|208432|1
1737087440000|2025-01-17 04:17:20|208519|208429|208512|208422|208519|208429|208512|208422|2
1737087450000|2025-01-17 04:17:30|208511|208421|208521|208431|208521|208431|208511|208421|5
1737087460000|2025-01-17 04:17:40|208521|208431|208521|208431|208521|208431|208521|208431|1
1737087470000|2025-01-17 04:17:50|208521|208431|208521|208431|208521|208431|208521|208431|2
1737087480000|2025-01-17 04:18:00|208519|208429|208522|208432|208522|208432|208519|208429|4
1737087490000|2025-01-17 04:18:10|208521|208431|208522|208432|208522|208432|208521|208431|2
1737087500000|2025-01-17 04:18:20|208523|208433|208521|208431|208523|208433|208521|208431|3
1737087510000|2025-01-17 04:18:30|208521|208431|208521|208431|208521|208431|208521|208431|1
1737087520000|2025-01-17 04:18:40|208516|208426|208522|208432|208522|208432|208516|208426|2
1737087530000|2025-01-17 04:18:50|208521|208431|208521|208431|208521|208431|208521|208431|2
1737087560000|2025-01-17 04:19:20|208518|208428|208517|208427|208518|208428|208517|208427|3
1737087570000|2025-01-17 04:19:30|208517|208427|208517|208427|208517|208427|208517|208427|2
1737087580000|2025-01-17 04:19:40|208518|208428|208522|208432|208522|208432|208518|208428|2
1737087620000|2025-01-17 04:20:20|208518|208428|208518|208428|208518|208428|208518|208428|1
1737087630000|2025-01-17 04:20:30|208520|208430|208523|208433|208523|208433|208520|208430|4
1737087650000|2025-01-17 04:20:50|208522|208432|208522|208432|208522|208432|208522|208432|1
1737087660000|2025-01-17 04:21:00|208512|208422|208515|208425|208515|208425|208512|208422|2
1737087670000|2025-01-17 04:21:10|208520|208430|208520|208430|208520|208430|208520|208430|3
1737087680000|2025-01-17 04:21:20|208520|208430|208520|208430|208520|208430|208520|208430|2
1737087690000|2025-01-17 04:21:30|208521|208431|208506|208416|208521|208431|208506|208416|3
1737087700000|2025-01-17 04:21:40|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087710000|2025-01-17 04:21:50|208506|208416|208506|208416|208506|208416|208506|208416|4
1737087720000|2025-01-17 04:22:00|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087730000|2025-01-17 04:22:10|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087740000|2025-01-17 04:22:20|208506|208416|208506|208416|208506|208416|208506|208416|1
1737087750000|2025-01-17 04:22:30|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087770000|2025-01-17 04:22:50|208506|208416|208506|208416|208506|208416|208506|208416|1
1737087780000|2025-01-17 04:23:00|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087790000|2025-01-17 04:23:10|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087800000|2025-01-17 04:23:20|208506|208416|208506|208416|208506|208416|208506|208416|5
1737087810000|2025-01-17 04:23:30|208506|208416|208506|208416|208506|208416|208506|208416|1
1737087830000|2025-01-17 04:23:50|208505|208415|208503|208413|208505|208415|208503|208413|3
1737087840000|2025-01-17 04:24:00|208504|208414|208504|208414|208504|208414|208504|208414|1
1737087850000|2025-01-17 04:24:10|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087870000|2025-01-17 04:24:30|208505|208415|208505|208415|208505|208415|208505|208415|1
1737087880000|2025-01-17 04:24:40|208504|208414|208504|208414|208504|208414|208504|208414|2
1737087890000|2025-01-17 04:24:50|208500|208410|208503|208413|208503|208413|208500|208410|4
1737087900000|2025-01-17 04:25:00|208504|208414|208504|208414|208504|208414|208504|208414|4
1737087910000|2025-01-17 04:25:10|208506|208416|208504|208414|208506|208416|208504|208414|2
1737087920000|2025-01-17 04:25:20|208504|208414|208504|208414|208504|208414|208504|208414|2
1737087930000|2025-01-17 04:25:30|208504|208414|208504|208414|208505|208415|208504|208414|4
1737087940000|2025-01-17 04:25:40|208506|208416|208507|208417|208507|208417|208506|208416|2
1737087950000|2025-01-17 04:25:50|208507|208417|208507|208417|208507|208417|208507|208417|1
1737087960000|2025-01-17 04:26:00|208506|208416|208506|208416|208506|208416|208506|208416|1
1737087980000|2025-01-17 04:26:20|208506|208416|208506|208416|208506|208416|208506|208416|2
1737087990000|2025-01-17 04:26:30|208506|208416|208506|208416|208506|208416|208506|208416|1
1737088000000|2025-01-17 04:26:40|208505|208415|208507|208417|208507|208417|208505|208415|4
1737088010000|2025-01-17 04:26:50|208506|208416|208506|208416|208506|208416|208506|208416|1
1737088020000|2025-01-17 04:27:00|208507|208417|208511|208421|208511|208421|208507|208417|4
1737088030000|2025-01-17 04:27:10|208511|208421|208511|208421|208511|208421|208511|208421|1
1737088040000|2025-01-17 04:27:20|208511|208421|208510|208420|208511|208421|208510|208420|3
1737088050000|2025-01-17 04:27:30|208510|208420|208511|208421|208511|208421|208510|208420|4
1737088060000|2025-01-17 04:27:40|208512|208422|208511|208421|208512|208422|208511|208421|5
1737088070000|2025-01-17 04:27:50|208511|208421|208508|208418|208511|208421|208508|208418|4
1737088080000|2025-01-17 04:28:00|208508|208418|208507|208417|208508|208418|208507|208417|4
1737088100000|2025-01-17 04:28:20|208508|208418|208508|208418|208508|208418|208508|208418|2
1737088110000|2025-01-17 04:28:30|208510|208420|208510|208420|208510|208420|208510|208420|2
1737088120000|2025-01-17 04:28:40|208510|208420|208510|208420|208510|208420|208510|208420|2
1737088130000|2025-01-17 04:28:50|208507|208417|208507|208417|208507|208417|208507|208417|1
1737088160000|2025-01-17 04:29:20|208505|208415|208510|208420|208510|208420|208505|208415|2
1737088180000|2025-01-17 04:29:40|208507|208417|208507|208417|208507|208417|208507|208417|1
1737088200000|2025-01-17 04:30:00|208506.6|208416.6|208506.6|208416.6|208506.6|208416.6|208506.6|208416.6|1
1737088210000|2025-01-17 04:30:10|208515.4|208425.4|208515.4|208425.4|208515.4|208425.4|208515.4|208425.4|1
1737088230000|2025-01-17 04:30:30|208513.6|208423.6|208512.8|208422.8|208513.6|208423.6|208512.8|208422.8|2
1737088240000|2025-01-17 04:30:40|208510.7|208420.7|208516.3|208426.3|208516.3|208426.3|208510.7|208420.7|3
1737088250000|2025-01-17 04:30:50|208515|208425|208510.4|208420.4|208515|208425|208510.4|208420.4|2
1737088260000|2025-01-17 04:31:00|208512.4|208422.4|208511.3|208421.3|208512.4|208422.4|208511.3|208421.3|2
1737088270000|2025-01-17 04:31:10|208510.9|208420.9|208508.5|208418.5|208510.9|208420.9|208508.5|208418.5|3
1737088290000|2025-01-17 04:31:30|208509.7|208419.7|208510.7|208420.7|208510.7|208420.7|208509.7|208419.7|2
1737088310000|2025-01-17 04:31:50|208509.9|208419.9|208509.9|208419.9|208509.9|208419.9|208509.9|208419.9|1
1737088330000|2025-01-17 04:32:10|208510.2|208420.2|208510.2|208420.2|208510.2|208420.2|208510.2|208420.2|1
1737088350000|2025-01-17 04:32:30|208511.2|208421.2|208512.2|208422.2|208512.2|208422.2|208511.2|208421.2|2
1737088360000|2025-01-17 04:32:40|208512.5|208422.5|208513.9|208423.9|208513.9|208423.9|208512.5|208422.5|2
1737088370000|2025-01-17 04:32:50|208512.8|208422.8|208512.8|208422.8|208512.8|208422.8|208512.8|208422.8|1
1737088390000|2025-01-17 04:33:10|208513.5|208423.5|208513.5|208423.5|208513.5|208423.5|208513.5|208423.5|1
1737088400000|2025-01-17 04:33:20|208518.5|208428.5|208527.9|208437.9|208527.9|208437.9|208518.5|208428.5|3
1737088430000|2025-01-17 04:33:50|208524|208434|208524|208434|208524|208434|208524|208434|1
1737088440000|2025-01-17 04:34:00|208524.5|208434.5|208524|208434|208524.5|208434.5|208524|208434|2
1737088460000|2025-01-17 04:34:20|208529.7|208439.7|208529.7|208439.7|208529.7|208439.7|208529.7|208439.7|1
1737088480000|2025-01-17 04:34:40|208523.7|208433.7|208523.7|208433.7|208523.7|208433.7|208523.7|208433.7|1
1737088490000|2025-01-17 04:34:50|208524.4|208434.4|208524.4|208434.4|208524.4|208434.4|208524.4|208434.4|1
1737088500000|2025-01-17 04:35:00|208523.4|208433.4|208545.2|208455.2|208546.1|208456.1|208523.4|208433.4|3
1737088510000|2025-01-17 04:35:10|208546.1|208456.1|208547.5|208457.5|208547.5|208457.5|208546.1|208456.1|2
1737088530000|2025-01-17 04:35:30|208548.1|208458.1|208546.5|208456.5|208551|208461|208546.5|208456.5|3
1737088550000|2025-01-17 04:35:50|208546.8|208456.8|208546.8|208456.8|208546.8|208456.8|208546.8|208456.8|1
1737088560000|2025-01-17 04:36:00|208548.4|208458.4|208549.6|208459.6|208549.6|208459.6|208548.4|208458.4|2
1737088580000|2025-01-17 04:36:20|208551.2|208461.2|208551.2|208461.2|208551.2|208461.2|208551.2|208461.2|1
1737088600000|2025-01-17 04:36:40|208549.5|208459.5|208552.5|208462.5|208552.5|208462.5|208549.5|208459.5|4
1737088610000|2025-01-17 04:36:50|208551.4|208461.4|208551.4|208461.4|208551.4|208461.4|208551.4|208461.4|1
1737088620000|2025-01-17 04:37:00|208552|208462|208552|208462|208552|208462|208552|208462|1
1737088630000|2025-01-17 04:37:10|208552.2|208462.2|208560.9|208470.9|208562.7|208472.7|208552.2|208462.2|5
1737088640000|2025-01-17 04:37:20|208561.1|208471.1|208561.1|208471.1|208561.1|208471.1|208561.1|208471.1|1
1737088660000|2025-01-17 04:37:40|208560.7|208470.7|208551.4|208461.4|208560.7|208470.7|208551.4|208461.4|4
1737088670000|2025-01-17 04:37:50|208553.2|208463.2|208554.8|208464.8|208554.8|208464.8|208553.2|208463.2|3
1737088690000|2025-01-17 04:38:10|208557.2|208467.2|208557.2|208467.2|208557.2|208467.2|208557.2|208467.2|1
1737088710000|2025-01-17 04:38:30|208555|208465|208550.7|208460.7|208555.2|208465.2|208550.7|208460.7|4
1737088720000|2025-01-17 04:38:40|208551.9|208461.9|208560.1|208470.1|208560.1|208470.1|208551.9|208461.9|5
1737088730000|2025-01-17 04:38:50|208560.9|208470.9|208560.9|208470.9|208560.9|208470.9|208560.9|208470.9|1
1737088740000|2025-01-17 04:39:00|208559.3|208469.3|208559.1|208469.1|208560.9|208470.9|208559.1|208469.1|3
1737088760000|2025-01-17 04:39:20|208557|208467|208557|208467|208557|208467|208557|208467|1
1737088770000|2025-01-17 04:39:30|208559.7|208469.7|208559.7|208469.7|208559.7|208469.7|208559.7|208469.7|1
1737088780000|2025-01-17 04:39:40|208558.4|208468.4|208558.4|208468.4|208558.4|208468.4|208558.3|208468.3|3
1737088810000|2025-01-17 04:40:10|208558.5|208468.5|208559.9|208469.9|208559.9|208469.9|208558.5|208468.5|2
1737088820000|2025-01-17 04:40:20|208562.5|208472.5|208571.6|208481.6|208571.9|208481.9|208562.5|208472.5|7
1737088830000|2025-01-17 04:40:30|208571.5|208481.5|208571.5|208481.5|208571.5|208481.5|208571.5|208481.5|1
1737088850000|2025-01-17 04:40:50|208574|208484|208569.9|208479.9|208574|208484|208569.9|208479.9|3
1737088880000|2025-01-17 04:41:20|208569.4|208479.4|208572.5|208482.5|208572.5|208482.5|208569.4|208479.4|2
1737088900000|2025-01-17 04:41:40|208568.2|208478.2|208568.2|208478.2|208568.2|208478.2|208568.2|208478.2|1
1737088940000|2025-01-17 04:42:20|208572.5|208482.5|208572.5|208482.5|208572.5|208482.5|208572.5|208482.5|1
1737088960000|2025-01-17 04:42:40|208567.9|208477.9|208567.9|208477.9|208567.9|208477.9|208567.9|208477.9|1
1737088970000|2025-01-17 04:42:50|208567.3|208477.3|208567.3|208477.3|208567.3|208477.3|208567.3|208477.3|1
1737088980000|2025-01-17 04:43:00|208566.6|208476.6|208567.4|208477.4|208567.4|208477.4|208566.6|208476.6|2
1737088990000|2025-01-17 04:43:10|208571.8|208481.8|208571.8|208481.8|208571.8|208481.8|208571.8|208481.8|1
1737089000000|2025-01-17 04:43:20|208572|208482|208572|208482|208572|208482|208572|208482|1
1737089010000|2025-01-17 04:43:30|208567.3|208477.3|208567.3|208477.3|208567.3|208477.3|208567.3|208477.3|1
1737089040000|2025-01-17 04:44:00|208567.8|208477.8|208567.8|208477.8|208567.8|208477.8|208567.8|208477.8|1
1737089050000|2025-01-17 04:44:10|208572.8|208482.8|208572.8|208482.8|208572.8|208482.8|208572.8|208482.8|1
1737089070000|2025-01-17 04:44:30|208567.9|208477.9|208568.1|208478.1|208568.1|208478.1|208567.9|208477.9|2
1737089080000|2025-01-17 04:44:40|208567.9|208477.9|208596.6|208506.6|208596.6|208506.6|208567.9|208477.9|6
1737089100000|2025-01-17 04:45:00|208599.6|208509.6|208597.8|208507.8|208609.4|208519.4|208597.8|208507.8|7
1737089130000|2025-01-17 04:45:30|208597.5|208507.5|208597.2|208507.2|208597.5|208507.5|208597.2|208507.2|2
1737089150000|2025-01-17 04:45:50|208596.7|208506.7|208596.4|208506.4|208596.7|208506.7|208596.4|208506.4|2
1737089160000|2025-01-17 04:46:00|208601.3|208511.3|208731.3|208641.3|208770.9|208661.3|208601.3|208511.3|9
1737089170000|2025-01-17 04:46:10|208735.4|208645.4|208754.1|208664.1|208754.1|208664.1|208735.4|208645.4|4
1737089190000|2025-01-17 04:46:30|208750.3|208660.3|208732.9|208642.9|208750.3|208660.3|208732.9|208642.9|2
1737089200000|2025-01-17 04:46:40|208743.9|208653.9|208751.1|208661.1|208751.3|208661.3|208743.9|208653.9|3
1737089210000|2025-01-17 04:46:50|208750.8|208660.8|208741.7|208651.7|208750.8|208660.8|208740.6|208650.6|8
1737089220000|2025-01-17 04:47:00|208741.8|208651.8|208740.5|208650.5|208742.5|208652.5|208740.5|208650.5|8
1737089230000|2025-01-17 04:47:10|208740.7|208650.7|208741.2|208651.2|208741.2|208651.2|208740.7|208650.7|4
1737089240000|2025-01-17 04:47:20|208747.3|208657.3|208757.8|208667.8|208759.8|208669.8|208747.3|208657.3|7
1737089250000|2025-01-17 04:47:30|208754.5|208664.5|208745.9|208655.9|208754.5|208664.5|208745.8|208655.8|5
1737089260000|2025-01-17 04:47:40|208744.8|208654.8|208745.3|208655.3|208745.3|208655.3|208744.7|208654.7|3
1737089270000|2025-01-17 04:47:50|208744.9|208654.9|208744.9|208654.9|208744.9|208654.9|208744.9|208654.9|1
1737089280000|2025-01-17 04:48:00|208744.2|208654.2|208740.5|208650.5|208744.2|208654.2|208739.9|208649.9|3
1737089300000|2025-01-17 04:48:20|208740.8|208650.8|208740.8|208650.8|208740.8|208650.8|208740.8|208650.8|1
1737089310000|2025-01-17 04:48:30|208743.3|208653.3|208743.3|208653.3|208743.3|208653.3|208743.3|208653.3|1
1737089340000|2025-01-17 04:49:00|208741.5|208651.5|208740|208650|208741.5|208651.5|208740|208650|3
1737089360000|2025-01-17 04:49:20|208743.3|208653.3|208743.3|208653.3|208743.3|208653.3|208743.3|208653.3|1
1737089380000|2025-01-17 04:49:40|208744.1|208654.1|208743.7|208653.7|208744.1|208654.1|208743.7|208653.7|2
1737089390000|2025-01-17 04:49:50|208740.8|208650.8|208740.8|208650.8|208740.8|208650.8|208740.8|208650.8|1
1737089400000|2025-01-17 04:50:00|208740|208650|208740|208650|208740|208650|208740|208650|1
1737089420000|2025-01-17 04:50:20|208742|208652|208742|208652|208742|208652|208742|208652|1
1737089430000|2025-01-17 04:50:30|208741.9|208651.9|208741.9|208651.9|208741.9|208651.9|208741.9|208651.9|1
1737089450000|2025-01-17 04:50:50|208742|208652|208742|208652|208742|208652|208742|208652|1
1737089460000|2025-01-17 04:51:00|208740|208650|208740|208650|208740|208650|208740|208650|1
1737089470000|2025-01-17 04:51:10|208738.5|208648.5|208714.3|208624.3|208738.5|208648.5|208713.1|208623.1|11
1737089480000|2025-01-17 04:51:20|208714.2|208624.2|208714.1|208624.1|208714.3|208624.3|208714.1|208624.1|3
1737089490000|2025-01-17 04:51:30|208714.2|208624.2|208715|208625|208715.2|208625.2|208711.6|208621.6|4
1737089500000|2025-01-17 04:51:40|208715.1|208625.1|208715.1|208625.1|208715.1|208625.1|208715.1|208625.1|1
1737089510000|2025-01-17 04:51:50|208711.4|208621.4|208711.4|208621.4|208711.4|208621.4|208711.4|208621.4|1
1737089520000|2025-01-17 04:52:00|208704.7|208614.7|208704.7|208614.7|208704.7|208614.7|208704.7|208614.7|1
1737089530000|2025-01-17 04:52:10|208709|208619|208709.2|208619.2|208709.2|208619.2|208709|208619|2
1737089540000|2025-01-17 04:52:20|208711.9|208621.9|208711.9|208621.9|208711.9|208621.9|208711.9|208621.9|1
1737089570000|2025-01-17 04:52:50|208709.6|208619.6|208712.7|208622.7|208712.7|208622.7|208709.6|208619.6|5
1737089590000|2025-01-17 04:53:10|208718.1|208628.1|208732.1|208642.1|208736.1|208646.1|208718.1|208628.1|4
1737089600000|2025-01-17 04:53:20|208732.4|208642.4|208733.3|208643.3|208738.6|208648.6|208732.4|208642.4|4
1737089610000|2025-01-17 04:53:30|208733.8|208643.8|208734.4|208644.4|208739.7|208649.7|208733.8|208643.8|6
1737089620000|2025-01-17 04:53:40|208734.5|208644.5|208734.3|208644.3|208734.5|208644.5|208734.3|208644.3|2
1737089630000|2025-01-17 04:53:50|208733.9|208643.9|208734.4|208644.4|208734.4|208644.4|208733.9|208643.9|2
1737089640000|2025-01-17 04:54:00|208732.8|208642.8|208732.8|208642.8|208732.8|208642.8|208732.8|208642.8|1
1737089660000|2025-01-17 04:54:20|208734.1|208644.1|208734.1|208644.1|208734.1|208644.1|208734.1|208644.1|1
1737089680000|2025-01-17 04:54:40|208734.2|208644.2|208734.2|208644.2|208734.2|208644.2|208734.2|208644.2|1
1737089690000|2025-01-17 04:54:50|208737.3|208647.3|208734.1|208644.1|208737.3|208647.3|208734.1|208644.1|3
1737089700000|2025-01-17 04:55:00|208732.8|208642.8|208737.2|208647.2|208740.8|208650.8|208732.8|208642.8|6
1737089720000|2025-01-17 04:55:20|208749.2|208659.2|208745.5|208655.5|208749.2|208659.2|208745.5|208655.5|2
1737089740000|2025-01-17 04:55:40|208749.5|208659.5|208745.3|208655.3|208749.5|208659.5|208745.3|208655.3|4
1737089760000|2025-01-17 04:56:00|208745.5|208655.5|208754.5|208664.5|208760.3|208670.3|208745.5|208655.5|4
1737089770000|2025-01-17 04:56:10|208753.7|208663.7|208752.3|208662.3|208753.7|208663.7|208752.3|208662.3|4
1737089780000|2025-01-17 04:56:20|208752.1|208662.1|208752.1|208662.1|208752.1|208662.1|208752.1|208662.1|1
1737089800000|2025-01-17 04:56:40|208756.8|208666.8|208752.2|208662.2|208757|208667|208752.2|208662.2|4
1737089830000|2025-01-17 04:57:10|208752.7|208662.7|208750.3|208660.3|208752.7|208662.7|208750.3|208660.3|3
1737089850000|2025-01-17 04:57:30|208749.5|208659.5|208752.7|208662.7|208752.7|208662.7|208749.5|208659.5|3
1737089860000|2025-01-17 04:57:40|208752.5|208662.5|208744|208654|208752.5|208662.5|208744|208654|4
1737089880000|2025-01-17 04:58:00|208743.8|208653.8|208742.7|208652.7|208743.9|208653.9|208742.7|208652.7|5
1737089900000|2025-01-17 04:58:20|208741|208651|208741|208651|208741|208651|208741|208651|1
1737089910000|2025-01-17 04:58:30|208741.4|208651.4|208741.4|208651.4|208741.4|208651.4|208741.4|208651.4|1
1737089940000|2025-01-17 04:59:00|208741|208651|208742.4|208652.4|208742.4|208652.4|208741|208651|2
1737089950000|2025-01-17 04:59:10|208743.4|208653.4|208742.4|208652.4|208743.4|208653.4|208742.4|208652.4|3
1737089960000|2025-01-17 04:59:20|208743.4|208653.4|208743|208653|208743.4|208653.4|208743|208653|2
1737089970000|2025-01-17 04:59:30|208745|208655|208743.9|208653.9|208745|208655|208743.7|208653.7|3
1737090000000|2025-01-17 05:00:00|208749|208659|208743.4|208653.4|208749|208659|208743.4|208653.4|5
1737090010000|2025-01-17 05:00:10|208748|208658|208743.2|208653.2|208748.2|208658.2|208742.6|208652.6|6
1737090020000|2025-01-17 05:00:20|208742.7|208652.7|208742.7|208652.7|208742.7|208652.7|208742.7|208652.7|1
1737090030000|2025-01-17 05:00:30|208742.5|208652.5|208742.5|208652.5|208742.5|208652.5|208742.5|208652.5|1
1737090040000|2025-01-17 05:00:40|208747|208657|208741.9|208651.9|208747|208657|208741.9|208651.9|2
1737090050000|2025-01-17 05:00:50|208735.8|208645.8|208702.3|208612.3|208735.8|208645.8|208702.1|208612.1|8
1737090060000|2025-01-17 05:01:00|208700.3|208610.3|208693.3|208603.3|208700.3|208610.3|208693.3|208603.3|7
1737090070000|2025-01-17 05:01:10|208693.4|208603.4|208690.9|208600.9|208693.4|208603.4|208690.7|208600.7|4
1737090080000|2025-01-17 05:01:20|208691.1|208601.1|208692.2|208602.2|208695.9|208605.9|208691.1|208601.1|4
1737090090000|2025-01-17 05:01:30|208692.4|208602.4|208721.1|208631.1|208735.4|208645.4|208687.9|208597.9|12
1737090100000|2025-01-17 05:01:40|208711.8|208621.8|208692.1|208602.1|208711.8|208621.8|208692|208602|9
1737090110000|2025-01-17 05:01:50|208692.2|208602.2|208691.4|208601.4|208692.2|208602.2|208691.4|208601.4|3
1737090120000|2025-01-17 05:02:00|208689.4|208599.4|208689.2|208599.2|208689.4|208599.4|208689.2|208599.2|2
1737090130000|2025-01-17 05:02:10|208689.4|208599.4|208716.8|208626.8|208717.9|208627.9|208688.7|208598.7|6
1737090150000|2025-01-17 05:02:30|208716.7|208626.7|208693|208603|208716.7|208626.7|208693|208603|7
1737090160000|2025-01-17 05:02:40|208695.8|208605.8|208711.1|208621.1|208716.7|208626.7|208695.8|208605.8|6
1737090180000|2025-01-17 05:03:00|208710.9|208620.9|208711.1|208621.1|208711.1|208621.1|208710.9|208620.9|2
1737090190000|2025-01-17 05:03:10|208709.5|208619.5|208709.3|208619.3|208709.5|208619.5|208709.3|208619.3|2
1737090200000|2025-01-17 05:03:20|208709.5|208619.5|208715.3|208625.3|208715.3|208625.3|208709.3|208619.3|4
1737090210000|2025-01-17 05:03:30|208715.5|208625.5|208714.5|208624.5|208716.8|208626.8|208713.3|208623.3|5
1737090220000|2025-01-17 05:03:40|208717.7|208627.7|208715.7|208625.7|208717.7|208627.7|208715.7|208625.7|6
1737090230000|2025-01-17 05:03:50|208714.9|208624.9|208714.5|208624.5|208715.7|208625.7|208714.5|208624.5|4
1737090240000|2025-01-17 05:04:00|208714.7|208624.7|208714.7|208624.7|208714.7|208624.7|208714.7|208624.7|1
1737090260000|2025-01-17 05:04:20|208713.8|208623.8|208714.3|208624.3|208714.3|208624.3|208713.8|208623.8|2
1737090270000|2025-01-17 05:04:30|208713.5|208623.5|208713.1|208623.1|208714|208624|208713.1|208623.1|3
1737090280000|2025-01-17 05:04:40|208712.7|208622.7|208716.1|208626.1|208716.1|208626.1|208712.7|208622.7|3
1737090290000|2025-01-17 05:04:50|208713.3|208623.3|208713.3|208623.3|208713.3|208623.3|208713.3|208623.3|1
1737090300000|2025-01-17 05:05:00|208713.1|208623.1|208713.3|208623.3|208713.3|208623.3|208712.9|208622.9|4
1737090310000|2025-01-17 05:05:10|208713.1|208623.1|208713.1|208623.1|208713.1|208623.1|208713.1|208623.1|1
1737090320000|2025-01-17 05:05:20|208713.7|208623.7|208714|208624|208714|208624|208713.7|208623.7|2
1737090330000|2025-01-17 05:05:30|208715.8|208625.8|208712.8|208622.8|208716.2|208626.2|208712.8|208622.8|4
1737090350000|2025-01-17 05:05:50|208713|208623|208713|208623|208713|208623|208713|208623|1
1737090360000|2025-01-17 05:06:00|208713.2|208623.2|208714|208624|208714|208624|208712.8|208622.8|4
1737090390000|2025-01-17 05:06:30|208712.5|208622.5|208712.3|208622.3|208712.5|208622.5|208711.5|208621.5|5
1737090400000|2025-01-17 05:06:40|208712.1|208622.1|208700.6|208610.6|208712.3|208622.3|208697.4|208607.4|5
1737090410000|2025-01-17 05:06:50|208700.8|208610.8|208700.8|208610.8|208700.8|208610.8|208700.8|208610.8|1
1737090420000|2025-01-17 05:07:00|208701.6|208611.6|208701.6|208611.6|208701.6|208611.6|208700.8|208610.8|3
1737090430000|2025-01-17 05:07:10|208700.8|208610.8|208697.9|208607.9|208700.8|208610.8|208697.9|208607.9|2
1737090450000|2025-01-17 05:07:30|208699.2|208609.2|208699.2|208609.2|208699.2|208609.2|208699.2|208609.2|1
1737090460000|2025-01-17 05:07:40|208697.5|208607.5|208700.1|208610.1|208700.5|208610.5|208697.5|208607.5|3
1737090490000|2025-01-17 05:08:10|208696.9|208606.9|208696.9|208606.9|208696.9|208606.9|208693.5|208603.5|3
1737090510000|2025-01-17 05:08:30|208701.6|208611.6|208701.6|208611.6|208701.6|208611.6|208701.6|208611.6|1
1737090520000|2025-01-17 05:08:40|208701.7|208611.7|208701.7|208611.7|208701.7|208611.7|208701.7|208611.7|1
1737090530000|2025-01-17 05:08:50|208696.6|208606.6|208692.6|208602.6|208696.6|208606.6|208690.5|208600.5|4
1737090550000|2025-01-17 05:09:10|208692.8|208602.8|208692.8|208602.8|208692.8|208602.8|208692.8|208602.8|1
1737090570000|2025-01-17 05:09:30|208690.3|208600.3|208690.3|208600.3|208690.3|208600.3|208690.3|208600.3|1
1737090580000|2025-01-17 05:09:40|208694.3|208604.3|208694.3|208604.3|208694.3|208604.3|208694.3|208604.3|1
1737090590000|2025-01-17 05:09:50|208690|208600|208690|208600|208690|208600|208690|208600|1
1737090600000|2025-01-17 05:10:00|208685.1|208595.1|208685.1|208595.1|208685.1|208595.1|208685.1|208595.1|1
1737090620000|2025-01-17 05:10:20|208685.7|208595.7|208685.7|208595.7|208685.7|208595.7|208685.7|208595.7|1
1737090630000|2025-01-17 05:10:30|208680.7|208590.7|208690.2|208600.2|208690.2|208600.2|208680|208590|4
1737090640000|2025-01-17 05:10:40|208693.7|208603.7|208693.7|208603.7|208693.7|208603.7|208693.7|208603.7|1
1737090650000|2025-01-17 05:10:50|208695|208605|208695|208605|208695|208605|208695|208605|1
1737090670000|2025-01-17 05:11:10|208692.4|208602.4|208692.4|208602.4|208692.4|208602.4|208692.4|208602.4|1
1737090680000|2025-01-17 05:11:20|208691|208601|208684.9|208594.9|208691|208601|208681.9|208591.9|4
1737090720000|2025-01-17 05:12:00|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|1
1737090730000|2025-01-17 05:12:10|208683.4|208593.4|208683.4|208593.4|208683.4|208593.4|208683.4|208593.4|1
1737090740000|2025-01-17 05:12:20|208685.3|208595.3|208685.3|208595.3|208685.3|208595.3|208685.3|208595.3|1
1737090780000|2025-01-17 05:13:00|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|1
1737090790000|2025-01-17 05:13:10|208680.7|208590.7|208685.2|208595.2|208685.2|208595.2|208680.7|208590.7|2
1737090800000|2025-01-17 05:13:20|208685|208595|208685|208595|208685|208595|208685|208595|1
1737090820000|2025-01-17 05:13:40|208680.4|208590.4|208680.4|208590.4|208680.4|208590.4|208680.4|208590.4|1
1737090840000|2025-01-17 05:14:00|208686|208596|208686|208596|208686|208596|208686|208596|1
1737090880000|2025-01-17 05:14:40|208680.4|208590.4|208680.4|208590.4|208680.4|208590.4|208680.4|208590.4|1
1737090900000|2025-01-17 05:15:00|208683.4|208593.4|208685.6|208595.6|208688.1|208598.1|208677.6|208587.6|5
1737090940000|2025-01-17 05:15:40|208681.2|208591.2|208681.2|208591.2|208681.2|208591.2|208681.2|208591.2|1
1737090960000|2025-01-17 05:16:00|208681.6|208591.6|208686.4|208596.4|208686.4|208596.4|208681.6|208591.6|5
1737090980000|2025-01-17 05:16:20|208686.6|208596.6|208686.6|208596.6|208686.6|208596.6|208686.6|208596.6|1
1737090990000|2025-01-17 05:16:30|208681.2|208591.2|208681.2|208591.2|208681.2|208591.2|208681.2|208591.2|1
1737091000000|2025-01-17 05:16:40|208680.9|208590.9|208680.9|208590.9|208680.9|208590.9|208680.9|208590.9|1
1737091010000|2025-01-17 05:16:50|208681.2|208591.2|208686.2|208596.2|208686.2|208596.2|208681.2|208591.2|4
1737091020000|2025-01-17 05:17:00|208686|208596|208686|208596|208686|208596|208686|208596|1
1737091050000|2025-01-17 05:17:30|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|1
1737091070000|2025-01-17 05:17:50|208683.9|208593.9|208695.9|208605.9|208695.9|208605.9|208683.9|208593.9|3
1737091080000|2025-01-17 05:18:00|208696.1|208606.1|208695|208605|208696.1|208606.1|208691|208601|4
1737091100000|2025-01-17 05:18:20|208695.2|208605.2|208695.2|208605.2|208695.2|208605.2|208695.2|208605.2|1
1737091110000|2025-01-17 05:18:30|208690.8|208600.8|208694.1|208604.1|208694.1|208604.1|208689.9|208599.9|3
1737091120000|2025-01-17 05:18:40|208693.7|208603.7|208694.1|208604.1|208694.1|208604.1|208693.7|208603.7|2
1737091130000|2025-01-17 05:18:50|208694.7|208604.7|208696.7|208606.7|208696.7|208606.7|208694.7|208604.7|2
1737091140000|2025-01-17 05:19:00|208696.8|208606.8|208696.8|208606.8|208696.8|208606.8|208696.8|208606.8|1
1737091150000|2025-01-17 05:19:10|208694.4|208604.4|208694.4|208604.4|208694.4|208604.4|208694.4|208604.4|1
1737091160000|2025-01-17 05:19:20|208697.6|208607.6|208697.6|208607.6|208697.6|208607.6|208697.6|208607.6|1
1737091170000|2025-01-17 05:19:30|208695.7|208605.7|208695.7|208605.7|208695.7|208605.7|208695.7|208605.7|1
1737091180000|2025-01-17 05:19:40|208694.5|208604.5|208692.2|208602.2|208694.5|208604.5|208689|208599|3
1737091190000|2025-01-17 05:19:50|208696.3|208606.3|208697.3|208607.3|208697.3|208607.3|208696.3|208606.3|4
1737091200000|2025-01-17 05:20:00|208693.1|208603.1|208697.1|208607.1|208697.1|208607.1|208692.1|208602.1|4
1737091230000|2025-01-17 05:20:30|208693|208603|208694.7|208604.7|208694.7|208604.7|208691|208601|3
1737091270000|2025-01-17 05:21:10|208691|208601|208691|208601|208691|208601|208691|208601|1
1737091280000|2025-01-17 05:21:20|208696.1|208606.1|208696.1|208606.1|208696.1|208606.1|208696.1|208606.1|1
1737091300000|2025-01-17 05:21:40|208696.5|208606.5|208708.5|208618.5|208709.7|208619.7|208696.5|208606.5|6
1737091310000|2025-01-17 05:21:50|208708.7|208618.7|208713.6|208623.6|208713.6|208623.6|208708.7|208618.7|3
1737091320000|2025-01-17 05:22:00|208713.2|208623.2|208712.5|208622.5|208713.2|208623.2|208712.5|208622.5|2
1737091330000|2025-01-17 05:22:10|208713.2|208623.2|208712.5|208622.5|208713.2|208623.2|208712.5|208622.5|2
1737091340000|2025-01-17 05:22:20|208710.1|208620.1|208710.1|208620.1|208710.1|208620.1|208710.1|208620.1|1
1737091350000|2025-01-17 05:22:30|208709.9|208619.9|208709.9|208619.9|208709.9|208619.9|208709.9|208619.9|1
1737091360000|2025-01-17 05:22:40|208709.7|208619.7|208709.9|208619.9|208710.1|208620.1|208709.7|208619.7|4
1737091380000|2025-01-17 05:23:00|208711.4|208621.4|208711.4|208621.4|208711.4|208621.4|208711.4|208621.4|1
1737091390000|2025-01-17 05:23:10|208714|208624|208711.4|208621.4|208714.5|208624.5|208711.4|208621.4|3
1737091400000|2025-01-17 05:23:20|208709.3|208619.3|208709.3|208619.3|208709.3|208619.3|208709.3|208619.3|1
1737091410000|2025-01-17 05:23:30|208707.8|208617.8|208700.5|208610.5|208707.8|208617.8|208698.1|208608.1|3
1737091420000|2025-01-17 05:23:40|208696.5|208606.5|208700.6|208610.6|208700.6|208610.6|208696.5|208606.5|2
1737091430000|2025-01-17 05:23:50|208703.4|208613.4|208711.3|208621.3|208711.3|208621.3|208703.4|208613.4|5
1737091440000|2025-01-17 05:24:00|208709.2|208619.2|208710.6|208620.6|208710.6|208620.6|208709.2|208619.2|2
1737091450000|2025-01-17 05:24:10|208711.5|208621.5|208711.5|208621.5|208711.5|208621.5|208711.5|208621.5|1
1737091480000|2025-01-17 05:24:40|208710.4|208620.4|208709.5|208619.5|208710.4|208620.4|208709.5|208619.5|2
1737091510000|2025-01-17 05:25:10|208711.4|208621.4|208711|208621|208711.4|208621.4|208711|208621|2
1737091530000|2025-01-17 05:25:30|208704.6|208614.6|208688.7|208598.7|208704.6|208614.6|208688.7|208598.7|6
1737091550000|2025-01-17 05:25:50|208688.9|208598.9|208688.9|208598.9|208688.9|208598.9|208688.9|208598.9|1
1737091560000|2025-01-17 05:26:00|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|1
1737091580000|2025-01-17 05:26:20|208687|208597|208688.5|208598.5|208688.5|208598.5|208687|208597|2
1737091620000|2025-01-17 05:27:00|208687|208597|208687|208597|208687|208597|208687|208597|1
1737091630000|2025-01-17 05:27:10|208688|208598|208688|208598|208688|208598|208688|208598|1
1737091640000|2025-01-17 05:27:20|208688.9|208598.9|208688.9|208598.9|208688.9|208598.9|208688.9|208598.9|1
1737091650000|2025-01-17 05:27:30|208688.1|208598.1|208688.1|208598.1|208688.1|208598.1|208688.1|208598.1|1
1737091670000|2025-01-17 05:27:50|208688.9|208598.9|208690|208600|208690|208600|208688.9|208598.9|4
1737091680000|2025-01-17 05:28:00|208689.6|208599.6|208689.6|208599.6|208689.6|208599.6|208689.6|208599.6|1
1737091700000|2025-01-17 05:28:20|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|208689.8|208599.8|1
1737091710000|2025-01-17 05:28:30|208689|208599|208687.3|208597.3|208689|208599|208687.3|208597.3|3
1737091730000|2025-01-17 05:28:50|208687.5|208597.5|208687.5|208597.5|208687.5|208597.5|208687.5|208597.5|1
1737091750000|2025-01-17 05:29:10|208688.1|208598.1|208688.1|208598.1|208688.1|208598.1|208688.1|208598.1|1
1737091760000|2025-01-17 05:29:20|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|1
1737091780000|2025-01-17 05:29:40|208686.9|208596.9|208686.9|208596.9|208686.9|208596.9|208686.9|208596.9|1
1737091790000|2025-01-17 05:29:50|208686.7|208596.7|208686.7|208596.7|208686.7|208596.7|208686.7|208596.7|1
1737091800000|2025-01-17 05:30:00|208682.5|208592.5|208679.7|208589.7|208682.5|208592.5|208676.9|208586.9|4
1737091820000|2025-01-17 05:30:20|208681.1|208591.1|208679.7|208589.7|208681.1|208591.1|208679.7|208589.7|2
1737091840000|2025-01-17 05:30:40|208679.8|208589.8|208679.8|208589.8|208679.8|208589.8|208679.8|208589.8|1
1737091850000|2025-01-17 05:30:50|208674.5|208584.5|208679.2|208589.2|208679.2|208589.2|208674.5|208584.5|2
1737091860000|2025-01-17 05:31:00|208672.5|208582.5|208659.1|208569.1|208672.5|208582.5|208655.4|208565.4|8
1737091880000|2025-01-17 05:31:20|208659.3|208569.3|208659.3|208569.3|208659.3|208569.3|208659.3|208569.3|1
1737091890000|2025-01-17 05:31:30|208659.9|208569.9|208659.9|208569.9|208659.9|208569.9|208659.9|208569.9|1
1737091900000|2025-01-17 05:31:40|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|1
1737091920000|2025-01-17 05:32:00|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|208658.6|208568.6|1
1737091950000|2025-01-17 05:32:30|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|1
1737091970000|2025-01-17 05:32:50|208652.5|208562.5|208657.8|208567.8|208657.8|208567.8|208652.5|208562.5|2
1737091990000|2025-01-17 05:33:10|208659.3|208569.3|208659.3|208569.3|208659.3|208569.3|208659.3|208569.3|1
1737092010000|2025-01-17 05:33:30|208658.8|208568.8|208658.7|208568.7|208659.3|208569.3|208653.3|208563.3|5
1737092030000|2025-01-17 05:33:50|208659.1|208569.1|208659.1|208569.1|208659.1|208569.1|208659.1|208569.1|1
1737092050000|2025-01-17 05:34:10|208659|208569|208650.5|208560.5|208659|208569|208650.5|208560.5|3
1737092060000|2025-01-17 05:34:20|208657.8|208567.8|208657.8|208567.8|208657.8|208567.8|208657.8|208567.8|1
1737092070000|2025-01-17 05:34:30|208657.4|208567.4|208657.4|208567.4|208657.4|208567.4|208657.4|208567.4|1
1737092080000|2025-01-17 05:34:40|208658.2|208568.2|208658.2|208568.2|208658.2|208568.2|208658.2|208568.2|1
1737092100000|2025-01-17 05:35:00|208658.4|208568.4|208659|208569|208659|208569|208658.4|208568.4|2
1737092110000|2025-01-17 05:35:10|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|208658.8|208568.8|1
1737092120000|2025-01-17 05:35:20|208658.4|208568.4|208658.4|208568.4|208658.4|208568.4|208658.4|208568.4|1
1737092130000|2025-01-17 05:35:30|208658.2|208568.2|208658.2|208568.2|208658.2|208568.2|208658.2|208568.2|1
1737092150000|2025-01-17 05:35:50|208654|208564|208653.1|208563.1|208654|208564|208647.5|208557.5|4
1737092170000|2025-01-17 05:36:10|208656.2|208566.2|208676.5|208586.5|208676.5|208586.5|208656.2|208566.2|7
1737092180000|2025-01-17 05:36:20|208676.7|208586.7|208676.7|208586.7|208676.7|208586.7|208676.7|208586.7|1
1737092200000|2025-01-17 05:36:40|208676.5|208586.5|208676.5|208586.5|208676.5|208586.5|208676.5|208586.5|1
1737092210000|2025-01-17 05:36:50|208672.8|208582.8|208672.8|208582.8|208672.8|208582.8|208672.8|208582.8|1
1737092230000|2025-01-17 05:37:10|208680.5|208590.5|208674.6|208584.6|208680.5|208590.5|208674.6|208584.6|3
1737092260000|2025-01-17 05:37:40|208672.8|208582.8|208672.8|208582.8|208672.8|208582.8|208672.8|208582.8|1
1737092280000|2025-01-17 05:38:00|208674.2|208584.2|208674.2|208584.2|208674.2|208584.2|208674.2|208584.2|1
1737092320000|2025-01-17 05:38:40|208672.8|208582.8|208679.1|208589.1|208679.2|208589.2|208672.8|208582.8|3
1737092330000|2025-01-17 05:38:50|208681.1|208591.1|208680.7|208590.7|208681.1|208591.1|208680.7|208590.7|2
1737092360000|2025-01-17 05:39:20|208679.3|208589.3|208679.3|208589.3|208679.3|208589.3|208679.3|208589.3|1
1737092370000|2025-01-17 05:39:30|208680.5|208590.5|208677.8|208587.8|208680.5|208590.5|208677.8|208587.8|2
1737092380000|2025-01-17 05:39:40|208678.2|208588.2|208678.2|208588.2|208678.2|208588.2|208678.2|208588.2|1
1737092390000|2025-01-17 05:39:50|208682.9|208592.9|208709.1|208619.1|208713.5|208623.5|208682.9|208592.9|5
1737092400000|2025-01-17 05:40:00|208709.3|208619.3|208707.2|208617.2|208711|208621|208704.3|208614.3|5
1737092410000|2025-01-17 05:40:10|208707|208617|208707|208617|208707|208617|208707|208617|1
1737092430000|2025-01-17 05:40:30|208707.2|208617.2|208716.7|208626.7|208720.3|208630.3|208707.2|208617.2|4
1737092450000|2025-01-17 05:40:50|208716.9|208626.9|208716.9|208626.9|208716.9|208626.9|208716.9|208626.9|1
1737092470000|2025-01-17 05:41:10|208721.5|208631.5|208721.5|208631.5|208721.5|208631.5|208721.5|208631.5|1
1737092480000|2025-01-17 05:41:20|208722|208632|208744.1|208654.1|208753.3|208663.3|208722|208632|11
1737092490000|2025-01-17 05:41:30|208744.2|208654.2|208744.3|208654.3|208744.3|208654.3|208744.2|208654.2|2
1737092500000|2025-01-17 05:41:40|208744.7|208654.7|208741.7|208651.7|208747.4|208657.4|208741.7|208651.7|7
1737092510000|2025-01-17 05:41:50|208741.9|208651.9|208743.2|208653.2|208743.2|208653.2|208741.6|208651.6|10
1737092520000|2025-01-17 05:42:00|208743|208653|208743.2|208653.2|208743.2|208653.2|208741.9|208651.9|11
1737092530000|2025-01-17 05:42:10|208743.4|208653.4|208743|208653|208744.4|208654.4|208741.7|208651.7|15
1737092540000|2025-01-17 05:42:20|208742.8|208652.8|208743|208653|208743.2|208653.2|208742.2|208652.2|10
1737092550000|2025-01-17 05:42:30|208742.8|208652.8|208742.9|208652.9|208747.2|208657.2|208742.7|208652.7|11
1737092560000|2025-01-17 05:42:40|208742.7|208652.7|208742.7|208652.7|208742.9|208652.9|208742.7|208652.7|7
1737092570000|2025-01-17 05:42:50|208742.9|208652.9|208743.5|208653.5|208743.5|208653.5|208742.5|208652.5|7
1737092580000|2025-01-17 05:43:00|208743.3|208653.3|208743.3|208653.3|208743.7|208653.7|208743.1|208653.1|7
1737092590000|2025-01-17 05:43:10|208743.5|208653.5|208743.7|208653.7|208743.7|208653.7|208743.3|208653.3|8
1737092600000|2025-01-17 05:43:20|208743.5|208653.5|208743.8|208653.8|208743.8|208653.8|208743|208653|9
1737092610000|2025-01-17 05:43:30|208743.6|208653.6|208743.6|208653.6|208744|208654|208743.2|208653.2|9
1737092620000|2025-01-17 05:43:40|208743.8|208653.8|208743.8|208653.8|208744.2|208654.2|208743.8|208653.8|11
1737092630000|2025-01-17 05:43:50|208744|208654|208742.6|208652.6|208747.8|208657.8|208742.6|208652.6|12
1737092640000|2025-01-17 05:44:00|208742.8|208652.8|208743.6|208653.6|208743.8|208653.8|208742.6|208652.6|16
1737092650000|2025-01-17 05:44:10|208743.2|208653.2|208743.8|208653.8|208748.1|208658.1|208743.2|208653.2|7
1737092660000|2025-01-17 05:44:20|208743.6|208653.6|208743|208653|208743.6|208653.6|208742.6|208652.6|9
1737092670000|2025-01-17 05:44:30|208742.8|208652.8|208741.8|208651.8|208743.2|208653.2|208741.6|208651.6|9
1737092680000|2025-01-17 05:44:40|208741.4|208651.4|208741.8|208651.8|208741.8|208651.8|208741.4|208651.4|3
1737092690000|2025-01-17 05:44:50|208741.7|208651.7|208741.8|208651.8|208741.8|208651.8|208741.4|208651.4|13
1737092700000|2025-01-17 05:45:00|208741.6|208651.6|208741.8|208651.8|208746.4|208656.4|208741.5|208651.5|10
1737092710000|2025-01-17 05:45:10|208741.7|208651.7|208741.7|208651.7|208741.9|208651.9|208741.4|208651.4|13
1737092720000|2025-01-17 05:45:20|208741.9|208651.9|208741|208651|208741.9|208651.9|208741|208651|8
1737092730000|2025-01-17 05:45:30|208740.9|208650.9|208731.4|208641.4|208740.9|208650.9|208731.4|208641.4|3
1737092770000|2025-01-17 05:46:10|208734|208644|208734|208644|208734|208644|208734|208644|1
1737092790000|2025-01-17 05:46:30|208732|208642|208731.2|208641.2|208732|208642|208731.2|208641.2|2
1737092830000|2025-01-17 05:47:10|208734|208644|208735.5|208645.5|208735.5|208645.5|208734|208644|2
1737092840000|2025-01-17 05:47:20|208734|208644|208732.2|208642.2|208734|208644|208732.2|208642.2|2
1737092850000|2025-01-17 05:47:30|208727.2|208637.2|208731.6|208641.6|208731.6|208641.6|208725.2|208635.2|5
1737092860000|2025-01-17 05:47:40|208733.1|208643.1|208733|208643|208733.1|208643.1|208733|208643|2
1737092880000|2025-01-17 05:48:00|208733.1|208643.1|208733.6|208643.6|208733.6|208643.6|208733|208643|4
1737092890000|2025-01-17 05:48:10|208735|208645|208735|208645|208735|208645|208735|208645|1
1737092910000|2025-01-17 05:48:30|208734.2|208644.2|208738.6|208648.6|208738.6|208648.6|208734.2|208644.2|2
1737092920000|2025-01-17 05:48:40|208740.6|208650.6|208737.7|208647.7|208740.6|208650.6|208737.7|208647.7|5
1737092930000|2025-01-17 05:48:50|208737.4|208647.4|208737.3|208647.3|208740.8|208650.8|208737.3|208647.3|3
1737092940000|2025-01-17 05:49:00|208737.2|208647.2|208737.1|208647.1|208737.2|208647.2|208737.1|208647.1|2
1737092970000|2025-01-17 05:49:30|208739|208649|208736.8|208646.8|208739|208649|208736.8|208646.8|3
1737092980000|2025-01-17 05:49:40|208737.3|208647.3|208736.8|208646.8|208737.3|208647.3|208736.8|208646.8|2
1737092990000|2025-01-17 05:49:50|208736.6|208646.6|208736.7|208646.7|208736.7|208646.7|208736.6|208646.6|2
1737093020000|2025-01-17 05:50:20|208736.6|208646.6|208737.2|208647.2|208737.2|208647.2|208736.6|208646.6|3
1737093030000|2025-01-17 05:50:30|208737|208647|208737|208647|208737|208647|208736.8|208646.8|5
1737093040000|2025-01-17 05:50:40|208736.8|208646.8|208737.3|208647.3|208737.5|208647.5|208736.8|208646.8|10
1737093050000|2025-01-17 05:50:50|208737.5|208647.5|208736.8|208646.8|208737.5|208647.5|208736.8|208646.8|11
1737093060000|2025-01-17 05:51:00|208737|208647|208737|208647|208737|208647|208737|208647|1
1737093070000|2025-01-17 05:51:10|208740.5|208650.5|208737.6|208647.6|208740.5|208650.5|208737.5|208647.5|15
1737093080000|2025-01-17 05:51:20|208738|208648|208738.2|208648.2|208738.3|208648.3|208737.5|208647.5|14
1737093090000|2025-01-17 05:51:30|208738.1|208648.1|208738.2|208648.2|208738.2|208648.2|208738.1|208648.1|2
1737093100000|2025-01-17 05:51:40|208738|208648|208738|208648|208738|208648|208737|208647|9
1737093110000|2025-01-17 05:51:50|208737.8|208647.8|208737.6|208647.6|208737.8|208647.8|208736.5|208646.5|10
1737093120000|2025-01-17 05:52:00|208737.7|208647.7|208737.6|208647.6|208737.9|208647.9|208737.6|208647.6|8
1737093130000|2025-01-17 05:52:10|208737.7|208647.7|208737.6|208647.6|208737.8|208647.8|208737.6|208647.6|8
1737093140000|2025-01-17 05:52:20|208737.4|208647.4|208737.6|208647.6|208737.6|208647.6|208737.3|208647.3|8
1737093150000|2025-01-17 05:52:30|208737.8|208647.8|208737.3|208647.3|208737.8|208647.8|208737|208647|6
1737093160000|2025-01-17 05:52:40|208737.8|208647.8|208735.8|208645.8|208738|208648|208734.8|208644.8|11
1737093170000|2025-01-17 05:52:50|208734.8|208644.8|208733.3|208643.3|208734.8|208644.8|208733.3|208643.3|3
1737093210000|2025-01-17 05:53:30|208732|208642|208732|208642|208732|208642|208732|208642|1
1737093220000|2025-01-17 05:53:40|208736|208646|208732.9|208642.9|208736|208646|208726.8|208636.8|4
1737093230000|2025-01-17 05:53:50|208728.3|208638.3|208703.3|208613.3|208728.3|208638.3|208700.1|208610.1|7
1737093240000|2025-01-17 05:54:00|208703.2|208613.2|208704.3|208614.3|208704.3|208614.3|208703.1|208613.1|12
1737093250000|2025-01-17 05:54:10|208704.2|208614.2|208677|208587|208704.2|208614.2|208671.4|208581.4|8
1737093260000|2025-01-17 05:54:20|208688.3|208598.3|208659.4|208569.4|208688.3|208598.3|208659.4|208569.4|9
1737093270000|2025-01-17 05:54:30|208659.3|208569.3|208662.8|208572.8|208671.2|208581.2|208659.3|208569.3|7
1737093280000|2025-01-17 05:54:40|208661.8|208571.8|208662.1|208572.1|208662.7|208572.7|208660.9|208570.9|7
1737093290000|2025-01-17 05:54:50|208665.9|208575.9|208665.1|208575.1|208671|208581|208665.1|208575.1|3
1737093300000|2025-01-17 05:55:00|208659.3|208569.3|208644.8|208554.8|208659.3|208569.3|208644|208554|4
1737093310000|2025-01-17 05:55:10|208642.9|208552.9|208624.6|208534.6|208642.9|208552.9|208624.5|208534.5|7
1737093320000|2025-01-17 05:55:20|208621|208531|208625.4|208535.4|208629.9|208539.9|208621|208531|8
1737093330000|2025-01-17 05:55:30|208620.3|208530.3|208625.9|208535.9|208625.9|208535.9|208620.3|208530.3|2
1737093340000|2025-01-17 05:55:40|208611.8|208521.8|208610.3|208520.3|208613.5|208523.5|208606.4|208516.4|6
1737093350000|2025-01-17 05:55:50|208609.1|208519.1|208587.9|208497.9|208609.1|208519.1|208587.9|208497.9|5
1737093360000|2025-01-17 05:56:00|208592.9|208502.9|208574.4|208484.4|208592.9|208502.9|208574.4|208484.4|4
1737093370000|2025-01-17 05:56:10|208574.2|208484.2|208632.3|208542.3|208632.5|208542.5|208573.4|208483.4|12
1737093380000|2025-01-17 05:56:20|208632.4|208542.4|208626|208536|208632.5|208542.5|208620.1|208530.1|11
1737093390000|2025-01-17 05:56:30|208626.1|208536.1|208620.6|208530.6|208628.6|208538.6|208618.5|208528.5|8
1737093400000|2025-01-17 05:56:40|208619.8|208529.8|208619.8|208529.8|208619.8|208529.8|208619.8|208529.8|1
1737093410000|2025-01-17 05:56:50|208620.6|208530.6|208621.4|208531.4|208621.4|208531.4|208620.6|208530.6|2
1737093420000|2025-01-17 05:57:00|208620.6|208530.6|208620.2|208530.2|208631.9|208541.9|208619.7|208529.7|5
1737093430000|2025-01-17 05:57:10|208620.1|208530.1|208616.9|208526.9|208620.1|208530.1|208616.3|208526.3|5
1737093440000|2025-01-17 05:57:20|208615.9|208525.9|208616.9|208526.9|208616.9|208526.9|208615.9|208525.9|2
1737093450000|2025-01-17 05:57:30|208597.1|208507.1|208596.6|208506.6|208597.9|208507.9|208596.6|208506.6|4
1737093460000|2025-01-17 05:57:40|208595.6|208505.6|208594.8|208504.8|208595.6|208505.6|208594.8|208504.8|2
1737093470000|2025-01-17 05:57:50|208592.1|208502.1|208591.1|208501.1|208592.1|208502.1|208591.1|208501.1|3
1737093480000|2025-01-17 05:58:00|208588|208498|208586.4|208496.4|208588.5|208498.5|208584.2|208494.2|4
1737093490000|2025-01-17 05:58:10|208585.5|208495.5|208579.3|208489.3|208587.3|208497.3|208578|208488|8
1737093500000|2025-01-17 05:58:20|208582.5|208492.5|208581.1|208491.1|208582.5|208492.5|208581.1|208491.1|2
1737093510000|2025-01-17 05:58:30|208575.2|208485.2|208556|208466|208575.2|208485.2|208553.3|208463.3|10
1737093520000|2025-01-17 05:58:40|208554.2|208464.2|208550.1|208460.1|208554.2|208464.2|208543.2|208453.2|6
1737093530000|2025-01-17 05:58:50|208551.9|208461.9|208557|208467|208557|208467|208551.9|208461.9|2
1737093540000|2025-01-17 05:59:00|208554.6|208464.6|208549.6|208459.6|208554.6|208464.6|208543.8|208453.8|9
1737093550000|2025-01-17 05:59:10|208547.1|208457.1|208549|208459|208549|208459|208544.7|208454.7|4
1737093560000|2025-01-17 05:59:20|208550|208460|208555|208465|208556.4|208466.4|208549.8|208459.8|6
1737093570000|2025-01-17 05:59:30|208554.1|208464.1|208550.7|208460.7|208554.1|208464.1|208543.5|208453.5|8
1737093580000|2025-01-17 05:59:40|208551.7|208461.7|208542.2|208452.2|208551.7|208461.7|208538.4|208448.4|5
1737093590000|2025-01-17 05:59:50|208536.9|208446.9|208544.1|208454.1|208548.2|208458.2|208534.6|208444.6|8
1737093600000|2025-01-17 06:00:00|208547.5|208457.5|208575|208485|208575.1|208485.1|208547.5|208457.5|12
1737093610000|2025-01-17 06:00:10|208575.1|208485.1|208574.9|208484.9|208575.1|208485.1|208574.9|208484.9|5
1737093620000|2025-01-17 06:00:20|208574.1|208484.1|208574.3|208484.3|208574.6|208484.6|208573.4|208483.4|12
1737093630000|2025-01-17 06:00:30|208574.5|208484.5|208574.8|208484.8|208574.8|208484.8|208574.5|208484.5|2
1737093640000|2025-01-17 06:00:40|208579|208489|208578.7|208488.7|208609|208489|208578.7|208456|3
1737093660000|2025-01-17 06:01:00|208570.5|208480.5|208575.7|208485.7|208576.7|208486.7|208570.5|208480.5|13
1737093680000|2025-01-17 06:01:20|208575.8|208485.8|208575.8|208485.8|208575.8|208485.8|208575.8|208485.8|1
1737093690000|2025-01-17 06:01:30|208577.5|208487.5|208577.3|208487.3|208578|208488|208575.8|208485.8|13
1737093700000|2025-01-17 06:01:40|208577.5|208487.5|208577.3|208487.3|208577.5|208487.5|208577.3|208487.3|2
1737093710000|2025-01-17 06:01:50|208577.5|208487.5|208571.8|208481.8|208577.5|208487.5|208570.4|208480.4|8
1737093720000|2025-01-17 06:02:00|208571.9|208481.9|208571.9|208481.9|208571.9|208481.9|208571.9|208481.9|1
1737093730000|2025-01-17 06:02:10|208574.8|208484.8|208574.8|208484.8|208574.8|208484.8|208574.8|208484.8|1
1737093740000|2025-01-17 06:02:20|208574.9|208484.9|208575.6|208485.6|208575.6|208485.6|208574.9|208484.9|2
1737093750000|2025-01-17 06:02:30|208571.9|208481.9|208575.4|208485.4|208575.4|208485.4|208571.4|208481.4|4
1737093760000|2025-01-17 06:02:40|208575|208485|208574.1|208484.1|208575.4|208485.4|208574.1|208484.1|5
1737093770000|2025-01-17 06:02:50|208574.2|208484.2|208580.2|208490.2|208580.2|208490.2|208574.2|208484.2|3
1737093790000|2025-01-17 06:03:10|208577.3|208487.3|208576.2|208486.2|208577.3|208487.3|208576.2|208486.2|2
1737093800000|2025-01-17 06:03:20|208579.9|208489.9|208574.2|208484.2|208583.2|208493.2|208574.2|208484.2|8
1737093810000|2025-01-17 06:03:30|208574.3|208484.3|208574.5|208484.5|208574.5|208484.5|208574.3|208484.3|2
1737093820000|2025-01-17 06:03:40|208571.1|208481.1|208573.2|208483.2|208574|208484|208570.2|208480.2|18
1737093830000|2025-01-17 06:03:50|208573.5|208483.5|208573.4|208483.4|208573.5|208483.5|208573.2|208483.2|9
1737093850000|2025-01-17 06:04:10|208573.6|208483.6|208589.4|208499.4|208589.4|208499.4|208573.6|208483.6|4
1737093860000|2025-01-17 06:04:20|208589.2|208499.2|208620.6|208530.6|208620.6|208530.6|208585|208495|12
1737093870000|2025-01-17 06:04:30|208620.3|208530.3|208620|208530|208620.6|208530.6|208619.9|208529.9|13
1737093890000|2025-01-17 06:04:50|208619.9|208529.9|208619.7|208529.7|208619.9|208529.9|208619.7|208529.7|2
1737093920000|2025-01-17 06:05:20|208618.4|208528.4|208618.2|208528.2|208618.4|208528.4|208617.1|208527.1|4
1737093940000|2025-01-17 06:05:40|208618.3|208528.3|208618.6|208528.6|208618.6|208528.6|208618.3|208528.3|4
1737093950000|2025-01-17 06:05:50|208618.3|208528.3|208591.9|208501.9|208620|208530|208590.6|208500.6|14
1737093960000|2025-01-17 06:06:00|208592.9|208502.9|208589.7|208499.7|208592.9|208502.9|208589.5|208499.5|3
1737093970000|2025-01-17 06:06:10|208589.5|208499.5|208589.3|208499.3|208589.5|208499.5|208589.3|208499.3|2
1737093980000|2025-01-17 06:06:20|208589.1|208499.1|208589.1|208499.1|208589.1|208499.1|208589.1|208499.1|1
1737093990000|2025-01-17 06:06:30|208589.5|208499.5|208582.1|208492.1|208589.5|208499.5|208582.1|208492.1|6
1737094000000|2025-01-17 06:06:40|208584.3|208494.3|208584.1|208494.1|208585.9|208495.9|208581.9|208491.9|5
1737094010000|2025-01-17 06:06:50|208581.7|208491.7|208584.9|208494.9|208584.9|208494.9|208581.7|208491.7|4
1737094020000|2025-01-17 06:07:00|208587.9|208497.9|208587.9|208497.9|208587.9|208497.9|208587.9|208497.9|1
1737094030000|2025-01-17 06:07:10|208586.5|208496.5|208587.9|208497.9|208587.9|208497.9|208586.5|208496.5|2
1737094040000|2025-01-17 06:07:20|208585.1|208495.1|208592.7|208502.7|208592.7|208502.7|208585.1|208495.1|2
1737094060000|2025-01-17 06:07:40|208596.9|208506.9|208596.9|208506.9|208596.9|208506.9|208596.9|208506.9|1
1737094070000|2025-01-17 06:07:50|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|1
1737094110000|2025-01-17 06:08:30|208596.9|208506.9|208596.9|208506.9|208596.9|208506.9|208596.9|208506.9|1
1737094130000|2025-01-17 06:08:50|208594.7|208504.7|208594.7|208504.7|208594.7|208504.7|208594.7|208504.7|1
1737094140000|2025-01-17 06:09:00|208591.1|208501.1|208580.4|208490.4|208591.1|208501.1|208580.4|208490.4|2
1737094160000|2025-01-17 06:09:20|208584.2|208494.2|208587.3|208497.3|208588.7|208498.7|208584.2|208494.2|4
1737094170000|2025-01-17 06:09:30|208587.1|208497.1|208587.1|208497.1|208587.1|208497.1|208587.1|208497.1|1
1737094180000|2025-01-17 06:09:40|208586.1|208496.1|208586.1|208496.1|208586.1|208496.1|208585.1|208495.1|3
1737094190000|2025-01-17 06:09:50|208591|208501|208591|208501|208591|208501|208591|208501|1
1737094200000|2025-01-17 06:10:00|208571.4|208481.4|208571.1|208481.1|208571.4|208481.4|208571.1|208481.1|2
1737094210000|2025-01-17 06:10:10|208571.3|208481.3|208571.1|208481.1|208571.3|208481.3|208571.1|208481.1|2
1737094220000|2025-01-17 06:10:20|208575|208485|208588.6|208498.6|208590.9|208500.9|208575|208485|5
1737094230000|2025-01-17 06:10:30|208588.4|208498.4|208588.4|208498.4|208588.6|208498.6|208588.4|208498.4|3
1737094240000|2025-01-17 06:10:40|208588.6|208498.6|208587.4|208497.4|208588.6|208498.6|208587.4|208497.4|2
1737094250000|2025-01-17 06:10:50|208591|208501|208591|208501|208591.7|208501.7|208591|208501|3
1737094260000|2025-01-17 06:11:00|208590.3|208500.3|208603|208513|208603.1|208513.1|208590.3|208500.3|3
1737094290000|2025-01-17 06:11:30|208603.7|208513.7|208603.7|208513.7|208603.7|208513.7|208603.7|208513.7|1
1737094300000|2025-01-17 06:11:40|208599.5|208509.5|208620|208530|208620.3|208530.3|208599.5|208509.5|10
1737094310000|2025-01-17 06:11:50|208620.3|208530.3|208620|208530|208620.3|208530.3|208620|208530|2
1737094320000|2025-01-17 06:12:00|208620.3|208530.3|208620|208530|208620.3|208530.3|208620|208530|12
1737094330000|2025-01-17 06:12:10|208621.2|208531.2|208622.2|208532.2|208622.2|208532.2|208621.2|208531.2|2
1737094350000|2025-01-17 06:12:30|208622.5|208532.5|208620.7|208530.7|208622.5|208532.5|208620.7|208530.7|2
1737094360000|2025-01-17 06:12:40|208621.1|208531.1|208620.9|208530.9|208621.1|208531.1|208620.9|208530.9|2
1737094380000|2025-01-17 06:13:00|208621.2|208531.2|208621.3|208531.3|208621.3|208531.3|208621.2|208531.2|2
1737094390000|2025-01-17 06:13:10|208622.7|208532.7|208623.7|208533.7|208623.7|208533.7|208622.7|208532.7|3
1737094400000|2025-01-17 06:13:20|208622.5|208532.5|208622|208532|208622.5|208532.5|208620|208530|14
1737094410000|2025-01-17 06:13:30|208620.7|208530.7|208619.7|208529.7|208622.2|208532.2|208619|208529|20
1737094420000|2025-01-17 06:13:40|208620|208530|208620.2|208530.2|208620.2|208530.2|208619|208529|20
1737094430000|2025-01-17 06:13:50|208619.3|208529.3|208664.2|208574.2|208664.3|208574.3|208619.3|208529.3|16
1737094440000|2025-01-17 06:14:00|208664.4|208574.4|208664|208574|208664.4|208574.4|208664|208574|8
1737094450000|2025-01-17 06:14:10|208664.1|208574.1|208608.4|208518.4|208739.9|208649.9|208603.8|208513.8|19
1737094460000|2025-01-17 06:14:20|208611.5|208521.5|208622.5|208532.5|208623.9|208533.9|208605.7|208515.7|10
1737094470000|2025-01-17 06:14:30|208622.4|208532.4|208660.8|208570.8|208661.4|208571.4|208622.4|208532.4|7
1737094480000|2025-01-17 06:14:40|208661.5|208571.5|208661.3|208571.3|208661.5|208571.5|208661.3|208571.3|3
1737094490000|2025-01-17 06:14:50|208661.2|208571.2|208661.2|208571.2|208661.3|208571.3|208661.2|208571.2|3
1737094500000|2025-01-17 06:15:00|208661.3|208571.3|208672.6|208582.6|208673.6|208583.6|208661.3|208571.3|12
1737094510000|2025-01-17 06:15:10|208672.7|208582.7|208672.6|208582.6|208672.8|208582.8|208672.6|208582.6|5
1737094520000|2025-01-17 06:15:20|208672.7|208582.7|208672.7|208582.7|208672.8|208582.8|208672.7|208582.7|3
1737094530000|2025-01-17 06:15:30|208669.7|208579.7|208669.7|208579.7|208669.7|208579.7|208669.7|208579.7|1
1737094550000|2025-01-17 06:15:50|208674.5|208584.5|208668|208578|208674.5|208584.5|208667.2|208577.2|7
1737094560000|2025-01-17 06:16:00|208667.8|208577.8|208668.1|208578.1|208668.1|208578.1|208667.6|208577.6|9
1737094580000|2025-01-17 06:16:20|208673.5|208583.5|208682.4|208592.4|208687.4|208597.4|208673.5|208583.5|6
1737094590000|2025-01-17 06:16:30|208678.2|208588.2|208637.8|208547.8|208678.2|208588.2|208636.9|208546.9|8
1737094600000|2025-01-17 06:16:40|208637.6|208547.6|208636.6|208546.6|208637.6|208547.6|208636.6|208546.6|2
1737094610000|2025-01-17 06:16:50|208640.7|208550.7|208666|208576|208666.6|208576.6|208640.7|208550.7|7
1737094620000|2025-01-17 06:17:00|208666.1|208576.1|208674.7|208584.7|208676.1|208586.1|208666.1|208576.1|13
1737094630000|2025-01-17 06:17:10|208674.4|208584.4|208674.4|208584.4|208674.7|208584.7|208674.4|208584.4|8
1737094640000|2025-01-17 06:17:20|208674.5|208584.5|208669.3|208579.3|208674.5|208584.5|208669.3|208579.3|3
1737094650000|2025-01-17 06:17:30|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|1
1737094660000|2025-01-17 06:17:40|208674|208584|208674.6|208584.6|208674.6|208584.6|208674|208584|2
1737094670000|2025-01-17 06:17:50|208674.5|208584.5|208674.6|208584.6|208674.6|208584.6|208674.5|208584.5|2
1737094680000|2025-01-17 06:18:00|208669.4|208579.4|208683.7|208593.7|208683.7|208593.7|208668.5|208578.5|7
1737094700000|2025-01-17 06:18:20|208687.3|208597.3|208685.9|208595.9|208687.4|208597.4|208685.9|208595.9|3
1737094710000|2025-01-17 06:18:30|208686.5|208596.5|208686.7|208596.7|208686.7|208596.7|208686.5|208596.5|2
1737094730000|2025-01-17 06:18:50|208687.5|208597.5|208712.6|208622.6|208713.1|208623.1|208687.5|208597.5|16
1737094740000|2025-01-17 06:19:00|208712|208622|208712.8|208622.8|208713.2|208623.2|208711.9|208621.9|19
1737094750000|2025-01-17 06:19:10|208713|208623|208713.1|208623.1|208713.4|208623.4|208712.8|208622.8|24
1737094760000|2025-01-17 06:19:20|208713.2|208623.2|208722.4|208632.4|208722.4|208632.4|208712.8|208622.8|21
1737094770000|2025-01-17 06:19:30|208724.7|208634.7|208712.5|208622.5|208725.6|208635.6|208711.8|208621.8|6
1737094790000|2025-01-17 06:19:50|208716.8|208626.8|208710.1|208620.1|208716.8|208626.8|208710.1|208620.1|12
1737094800000|2025-01-17 06:20:00|208710.7|208620.7|208710.5|208620.5|208716.8|208626.8|208709.9|208619.9|17
1737094810000|2025-01-17 06:20:10|208710.7|208620.7|208710.5|208620.5|208710.7|208620.7|208709.9|208619.9|19
1737094820000|2025-01-17 06:20:20|208710.1|208620.1|208710.5|208620.5|208710.5|208620.5|208710|208620|20
1737094830000|2025-01-17 06:20:30|208710|208620|208710|208620|208718|208628|208709.3|208619.3|18
1737094840000|2025-01-17 06:20:40|208710.5|208620.5|208713.1|208623.1|208713.1|208623.1|208709.3|208619.3|12
1737094850000|2025-01-17 06:20:50|208712.4|208622.4|208713.1|208623.1|208713.6|208623.6|208712.3|208622.3|10
1737094860000|2025-01-17 06:21:00|208712.6|208622.6|208696.3|208606.3|208712.6|208622.6|208690.3|208600.3|20
1737094870000|2025-01-17 06:21:10|208696.8|208606.8|208696|208606|208696.8|208606.8|208696|208606|22
1737094880000|2025-01-17 06:21:20|208696.4|208606.4|208696|208606|208696.6|208606.6|208696|208606|21
1737094890000|2025-01-17 06:21:30|208696.1|208606.1|208696.1|208606.1|208701.9|208611.9|208695.9|208605.9|21
1737094900000|2025-01-17 06:21:40|208701.4|208611.4|208705.7|208615.7|208710.8|208620.8|208696|208606|16
1737094910000|2025-01-17 06:21:50|208706|208616|208712.7|208622.7|208712.8|208622.8|208705.7|208615.7|12
1737094920000|2025-01-17 06:22:00|208712.6|208622.6|208714.1|208624.1|208715.7|208625.7|208712.5|208622.5|19
1737094930000|2025-01-17 06:22:10|208713.9|208623.9|208723.9|208633.9|208723.9|208633.9|208713.9|208623.9|8
1737094940000|2025-01-17 06:22:20|208722.7|208632.7|208722.7|208632.7|208722.7|208632.7|208722.7|208632.7|1
1737094950000|2025-01-17 06:22:30|208727.6|208637.6|208723.2|208633.2|208727.6|208637.6|208723.2|208633.2|2
1737094960000|2025-01-17 06:22:40|208725.6|208635.6|208725.6|208635.6|208725.6|208635.6|208725.6|208635.6|1
1737094970000|2025-01-17 06:22:50|208722.8|208632.8|208722.8|208632.8|208722.8|208632.8|208722.8|208632.8|1
1737094980000|2025-01-17 06:23:00|208723.6|208633.6|208726.5|208636.5|208726.5|208636.5|208723.6|208633.6|2
1737094990000|2025-01-17 06:23:10|208723.5|208633.5|208724.1|208634.1|208727.6|208637.6|208723.5|208633.5|4
1737095030000|2025-01-17 06:23:50|208726.2|208636.2|208727.8|208637.8|208727.8|208637.8|208726.2|208636.2|2
1737095040000|2025-01-17 06:24:00|208729.8|208639.8|208730.8|208640.8|208730.8|208640.8|208729.8|208639.8|2
1737095050000|2025-01-17 06:24:10|208727.2|208637.2|208725.6|208635.6|208729.3|208639.3|208723.2|208633.2|7
1737095060000|2025-01-17 06:24:20|208726.6|208636.6|208724.7|208634.7|208726.6|208636.6|208724.1|208634.1|4
1737095070000|2025-01-17 06:24:30|208724.1|208634.1|208725.3|208635.3|208725.3|208635.3|208723.6|208633.6|5
1737095080000|2025-01-17 06:24:40|208724.1|208634.1|208716.8|208626.8|208731|208641|208716.8|208626.8|12
1737095090000|2025-01-17 06:24:50|208716.7|208626.7|208716.6|208626.6|208716.8|208626.8|208716.6|208626.6|3
1737095100000|2025-01-17 06:25:00|208716.7|208626.7|208716.6|208626.6|208716.7|208626.7|208716.6|208626.6|2
1737095110000|2025-01-17 06:25:10|208749|208595|208749|208595|208749|208595|208749|208595|1
1737095120000|2025-01-17 06:25:20|208743|208593|208719.3|208629.3|208743|208629.3|208719.3|208593|2
1737095130000|2025-01-17 06:25:30|208719.5|208629.5|208719.3|208629.3|208719.5|208629.5|208719.3|208629.3|2
1737095140000|2025-01-17 06:25:40|208748.5|208592.5|208715.1|208625.1|208748.5|208628|208715.1|208592.5|6
1737095150000|2025-01-17 06:25:50|208712.1|208622.1|208715.2|208625.2|208715.2|208625.2|208712|208622|16
1737095160000|2025-01-17 06:26:00|208714.8|208624.8|208711.9|208621.9|208715.3|208625.3|208711.9|208621.9|18
1737095170000|2025-01-17 06:26:10|208712.2|208622.2|208715.1|208625.1|208715.1|208625.1|208711.9|208621.9|18
1737095180000|2025-01-17 06:26:20|208714.8|208624.8|208714.8|208624.8|208715.1|208625.1|208714.2|208624.2|19
1737095190000|2025-01-17 06:26:30|208715.1|208625.1|208714.8|208624.8|208715.1|208625.1|208714.8|208624.8|18
1737095200000|2025-01-17 06:26:40|208715.1|208625.1|208748.5|208591.5|208749|208630|208714.8|208589|19
1737095210000|2025-01-17 06:26:50|208749|208591|208748.5|208591|208749|208592|208748.5|208588.5|19
1737095220000|2025-01-17 06:27:00|208710|208592|208682.3|208592.3|208710|208620|208682|208591|11
1737095240000|2025-01-17 06:27:20|208682.9|208592.9|208684.1|208594.1|208684.1|208594.1|208682.9|208592.9|4
1737095250000|2025-01-17 06:27:30|208687.5|208597.5|208687.5|208597.5|208687.5|208597.5|208687.5|208597.5|1
1737095260000|2025-01-17 06:27:40|208687|208597|208688|208598|208688|208598|208687|208597|2
1737095280000|2025-01-17 06:28:00|208688.5|208598.5|208688.9|208598.9|208688.9|208598.9|208688.4|208598.4|3
1737095300000|2025-01-17 06:28:20|208691.9|208601.9|208691.9|208601.9|208691.9|208601.9|208691.9|208601.9|1
1737095320000|2025-01-17 06:28:40|208692.5|208602.5|208689.6|208599.6|208692.5|208602.5|208689.1|208599.1|5
1737095330000|2025-01-17 06:28:50|208689.1|208599.1|208687.6|208597.6|208689.1|208599.1|208687.6|208597.6|4
1737095340000|2025-01-17 06:29:00|208688.2|208598.2|208688.2|208598.2|208688.2|208598.2|208688.2|208598.2|1
1737095360000|2025-01-17 06:29:20|208688.5|208598.5|208686.9|208596.9|208688.5|208598.5|208686.9|208596.9|2
1737095370000|2025-01-17 06:29:30|208688.3|208598.3|208688.3|208598.3|208688.3|208598.3|208688.3|208598.3|1
1737095390000|2025-01-17 06:29:50|208689.7|208599.7|208687.8|208597.8|208689.7|208599.7|208687.8|208597.8|2
1737095400000|2025-01-17 06:30:00|208687.7|208597.7|208686.9|208596.9|208687.7|208597.7|208686.9|208596.9|2
1737095410000|2025-01-17 06:30:10|208686.1|208596.1|208686.1|208596.1|208686.1|208596.1|208686.1|208596.1|1
1737095420000|2025-01-17 06:30:20|208684.1|208594.1|208688.2|208598.2|208688.2|208598.2|208683.5|208593.5|3
1737095430000|2025-01-17 06:30:30|208689.2|208599.2|208689.5|208599.5|208689.5|208599.5|208689.2|208599.2|2
1737095440000|2025-01-17 06:30:40|208688.2|208598.2|208685.7|208595.7|208688.2|208598.2|208685.7|208595.7|3
1737095450000|2025-01-17 06:30:50|208679.7|208589.7|208676.5|208586.5|208679.7|208589.7|208672.7|208582.7|10
1737095470000|2025-01-17 06:31:10|208676.1|208586.1|208676|208586|208676.4|208586.4|208676|208586|13
1737095480000|2025-01-17 06:31:20|208676.3|208586.3|208671.4|208581.4|208676.4|208586.4|208671.4|208581.4|16
1737095490000|2025-01-17 06:31:30|208672|208582|208671.7|208581.7|208672.4|208582.4|208671.4|208581.4|15
1737095500000|2025-01-17 06:31:40|208672.4|208582.4|208671.7|208581.7|208672.4|208582.4|208671.7|208581.7|8
1737095510000|2025-01-17 06:31:50|208675|208585|208674|208584|208675|208585|208669.7|208579.7|5
1737095540000|2025-01-17 06:32:20|208671.5|208581.5|208671.2|208581.2|208671.5|208581.5|208671.2|208581.2|2
1737095550000|2025-01-17 06:32:30|208672.2|208582.2|208675.1|208585.1|208681.5|208591.5|208671.9|208581.9|7
1737095560000|2025-01-17 06:32:40|208675.5|208585.5|208675.1|208585.1|208675.5|208585.5|208675.1|208585.1|12
1737095570000|2025-01-17 06:32:50|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|208674.5|208584.5|1
1737095580000|2025-01-17 06:33:00|208674.9|208584.9|208682.4|208592.4|208684.2|208594.2|208674.9|208584.9|6
1737095590000|2025-01-17 06:33:10|208683.8|208593.8|208674.7|208584.7|208683.8|208593.8|208672.5|208582.5|13
1737095600000|2025-01-17 06:33:20|208674.3|208584.3|208675.2|208585.2|208675.2|208585.2|208674.3|208584.3|13
1737095630000|2025-01-17 06:33:50|208672.5|208582.5|208672.2|208582.2|208672.5|208582.5|208672.2|208582.2|2
1737095640000|2025-01-17 06:34:00|208672.9|208582.9|208675.5|208585.5|208675.5|208585.5|208672.2|208582.2|3
1737095650000|2025-01-17 06:34:10|208674.1|208584.1|208674.1|208584.1|208674.1|208584.1|208674.1|208584.1|1
1737095660000|2025-01-17 06:34:20|208681.3|208591.3|208683.6|208593.6|208683.6|208593.6|208681|208591|4
1737095670000|2025-01-17 06:34:30|208681.8|208591.8|208681.8|208591.8|208681.8|208591.8|208681.8|208591.8|1
1737095680000|2025-01-17 06:34:40|208682.7|208592.7|208682.3|208592.3|208682.7|208592.7|208682.3|208592.3|2
1737095700000|2025-01-17 06:35:00|208684.3|208594.3|208685.3|208595.3|208685.3|208595.3|208683.7|208593.7|5
1737095720000|2025-01-17 06:35:20|208685.5|208595.5|208685.5|208595.5|208685.5|208595.5|208685.5|208595.5|1
1737095730000|2025-01-17 06:35:30|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|208687.3|208597.3|1
1737095750000|2025-01-17 06:35:50|208686.4|208596.4|208686.4|208596.4|208686.4|208596.4|208686.4|208596.4|1
1737095760000|2025-01-17 06:36:00|208685.5|208595.5|208685.5|208595.5|208685.5|208595.5|208685.5|208595.5|1
1737095770000|2025-01-17 06:36:10|208686.5|208596.5|208685|208595|208688|208598|208685|208595|3
1737095780000|2025-01-17 06:36:20|208686|208596|208686.5|208596.5|208686.5|208596.5|208684.8|208594.8|5
1737095790000|2025-01-17 06:36:30|208687.5|208597.5|208684.2|208594.2|208687.5|208597.5|208684.2|208594.2|2
1737095810000|2025-01-17 06:36:50|208684.5|208594.5|208683.5|208593.5|208684.5|208594.5|208683.5|208593.5|2
1737095830000|2025-01-17 06:37:10|208681.8|208591.8|208681.8|208591.8|208681.8|208591.8|208681.8|208591.8|1
1737095840000|2025-01-17 06:37:20|208684.2|208594.2|208684.2|208594.2|208684.2|208594.2|208684.2|208594.2|1
1737095860000|2025-01-17 06:37:40|208683.4|208593.4|208683.4|208593.4|208683.4|208593.4|208683.4|208593.4|1
1737095870000|2025-01-17 06:37:50|208677.4|208587.4|208643.5|208553.5|208677.4|208587.4|208643.5|208553.5|8
1737095880000|2025-01-17 06:38:00|208642.7|208552.7|208641|208551|208642.7|208552.7|208641|208551|4
1737095890000|2025-01-17 06:38:10|208641.2|208551.2|208646.1|208556.1|208646.1|208556.1|208641|208551|5
1737095900000|2025-01-17 06:38:20|208644.7|208554.7|208621.1|208531.1|208644.7|208554.7|208620.8|208530.8|7
1737095910000|2025-01-17 06:38:30|208623.8|208533.8|208627.5|208537.5|208627.5|208537.5|208623.8|208533.8|2
1737095920000|2025-01-17 06:38:40|208627.2|208537.2|208627.4|208537.4|208627.7|208537.7|208627.2|208537.2|3
1737095930000|2025-01-17 06:38:50|208630.1|208540.1|208642.9|208552.9|208644.8|208554.8|208630.1|208540.1|12
1737095940000|2025-01-17 06:39:00|208644.5|208554.5|208621.4|208531.4|208644.5|208554.5|208620.9|208530.9|15
1737095950000|2025-01-17 06:39:10|208621.5|208531.5|208621.4|208531.4|208621.5|208531.5|208621.4|208531.4|2
1737095960000|2025-01-17 06:39:20|208623.9|208533.9|208607.4|208517.4|208623.9|208533.9|208605.2|208515.2|8
1737095970000|2025-01-17 06:39:30|208607.8|208517.8|208607.8|208517.8|208607.8|208517.8|208607.8|208517.8|1
1737095980000|2025-01-17 06:39:40|208607.4|208517.4|208608|208518|208608|208518|208607.4|208517.4|5
1737096000000|2025-01-17 06:40:00|208604.8|208514.8|208604.8|208514.8|208604.8|208514.8|208604.8|208514.8|1
1737096020000|2025-01-17 06:40:20|208607.9|208517.9|208607.8|208517.8|208607.9|208517.9|208607.8|208517.8|2
1737096030000|2025-01-17 06:40:30|208607.4|208517.4|208607.4|208517.4|208607.4|208517.4|208607.4|208517.4|1
1737096050000|2025-01-17 06:40:50|208604.7|208514.7|208608.1|208518.1|208626.5|208536.5|208585.9|208495.9|8
1737096060000|2025-01-17 06:41:00|208607.6|208517.6|208607.6|208517.6|208607.6|208517.6|208607.6|208517.6|1
1737096070000|2025-01-17 06:41:10|208607.3|208517.3|208607.3|208517.3|208607.3|208517.3|208607.3|208517.3|1
1737096080000|2025-01-17 06:41:20|208604.7|208514.7|208604.7|208514.7|208604.7|208514.7|208604.7|208514.7|1
1737096100000|2025-01-17 06:41:40|208604|208514|208604|208514|208604.7|208514.7|208604|208514|5
1737096110000|2025-01-17 06:41:50|208608.2|208518.2|208608.4|208518.4|208608.4|208518.4|208608.2|208518.2|2
1737096120000|2025-01-17 06:42:00|208601.6|208511.6|208586.9|208496.9|208605.1|208515.1|208586.9|208496.9|12
1737096140000|2025-01-17 06:42:20|208588|208498|208588|208498|208588|208498|208588|208498|1
1737096150000|2025-01-17 06:42:30|208588.6|208498.6|208588.6|208498.6|208588.6|208498.6|208588.6|208498.6|1
1737096170000|2025-01-17 06:42:50|208593|208503|208593|208503|208593|208503|208593|208503|1
1737096180000|2025-01-17 06:43:00|208592.5|208502.5|208592.5|208502.5|208592.5|208502.5|208592.5|208502.5|1
1737096190000|2025-01-17 06:43:10|208585.8|208495.8|208585.2|208495.2|208585.8|208495.8|208585.2|208495.2|2
1737096200000|2025-01-17 06:43:20|208580|208490|208581.9|208491.9|208581.9|208491.9|208580|208490|3
1737096210000|2025-01-17 06:43:30|208582|208492|208581.6|208491.6|208584.2|208494.2|208581.6|208491.6|5
1737096230000|2025-01-17 06:43:50|208581.8|208491.8|208581.9|208491.9|208581.9|208491.9|208581.8|208491.8|2
1737096240000|2025-01-17 06:44:00|208585|208495|208585|208495|208585|208495|208585|208495|1
1737096260000|2025-01-17 06:44:20|208587|208497|208609.4|208519.4|208609.4|208519.4|208587|208497|11
1737096270000|2025-01-17 06:44:30|208604.7|208514.7|208608.9|208518.9|208608.9|208518.9|208604.7|208514.7|2
1737096280000|2025-01-17 06:44:40|208607.3|208517.3|208607.3|208517.3|208607.3|208517.3|208607.3|208517.3|1
1737096310000|2025-01-17 06:45:10|208604.5|208514.5|208601.1|208511.1|208605.9|208515.9|208601.1|208511.1|10
1737096320000|2025-01-17 06:45:20|208604.8|208514.8|208606.5|208516.5|208606.7|208516.7|208604.8|208514.8|18
1737096330000|2025-01-17 06:45:30|208604.9|208514.9|208604.9|208514.9|208606.1|208516.1|208604.9|208514.9|19
1737096340000|2025-01-17 06:45:40|208605.9|208515.9|208598.9|208508.9|208606.1|208516.1|208596.4|208506.4|13
1737096350000|2025-01-17 06:45:50|208597.1|208507.1|208598.1|208508.1|208598.1|208508.1|208597.1|208507.1|2
1737096360000|2025-01-17 06:46:00|208596.8|208506.8|208597|208507|208597|208507|208596.8|208506.8|2
1737096370000|2025-01-17 06:46:10|208598.7|208508.7|208599.4|208509.4|208599.4|208509.4|208598.7|208508.7|3
1737096390000|2025-01-17 06:46:30|208601|208511|208602.3|208512.3|208603.3|208513.3|208601|208511|4
1737096400000|2025-01-17 06:46:40|208603.3|208513.3|208602.1|208512.1|208603.3|208513.3|208599|208509|17
1737096410000|2025-01-17 06:46:50|208603.1|208513.1|208600|208510|208603.1|208513.1|208597.8|208507.8|8
1737096430000|2025-01-17 06:47:10|208600.6|208510.6|208600.6|208510.6|208600.6|208510.6|208600.6|208510.6|1
1737096440000|2025-01-17 06:47:20|208598.9|208508.9|208595.7|208505.7|208598.9|208508.9|208594.4|208504.4|5
1737096450000|2025-01-17 06:47:30|208597|208507|208595.9|208505.9|208597.1|208507.1|208595.9|208505.9|3
1737096470000|2025-01-17 06:47:50|208596.7|208506.7|208596.7|208506.7|208596.7|208506.7|208596.7|208506.7|1
1737096510000|2025-01-17 06:48:30|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|1
1737096530000|2025-01-17 06:48:50|208596.2|208506.2|208596.2|208506.2|208596.2|208506.2|208596.2|208506.2|1
1737096540000|2025-01-17 06:49:00|208596.4|208506.4|208596.4|208506.4|208596.4|208506.4|208596.4|208506.4|1
1737096550000|2025-01-17 06:49:10|208596.2|208506.2|208596.2|208506.2|208596.2|208506.2|208596.2|208506.2|1
1737096560000|2025-01-17 06:49:20|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|208595.5|208505.5|1
1737096570000|2025-01-17 06:49:30|208594.9|208504.9|208594.9|208504.9|208594.9|208504.9|208594.9|208504.9|1
1737096580000|2025-01-17 06:49:40|208596|208506|208596|208506|208596|208506|208596|208506|1
1737096600000|2025-01-17 06:50:00|208596.1|208506.1|208566.8|208476.8|208596.1|208506.1|208563.5|208473.5|4
1737096610000|2025-01-17 06:50:10|208567|208477|208567|208477|208567|208477|208567|208477|1
1737096630000|2025-01-17 06:50:30|208563.7|208473.7|208564.5|208474.5|208564.5|208474.5|208562|208472|3
1737096640000|2025-01-17 06:50:40|208565|208475|208565|208475|208565|208475|208565|208475|1
1737096670000|2025-01-17 06:51:10|208559|208469|208559|208469|208559|208469|208559|208469|1
1737096680000|2025-01-17 06:51:20|208561.7|208471.7|208563|208473|208563|208473|208561.7|208471.7|3
1737096690000|2025-01-17 06:51:30|208565.8|208475.8|208565|208475|208565.8|208475.8|208565|208475|2
1737096700000|2025-01-17 06:51:40|208565.8|208475.8|208565.8|208475.8|208565.8|208475.8|208565.8|208475.8|1
1737096720000|2025-01-17 06:52:00|208564.8|208474.8|208562|208472|208564.8|208474.8|208561.4|208471.4|3
1737096740000|2025-01-17 06:52:20|208564.7|208474.7|208564.7|208474.7|208564.7|208474.7|208564.7|208474.7|1
1737096750000|2025-01-17 06:52:30|208569.1|208479.1|208580.6|208490.6|208581.2|208491.2|208569.1|208479.1|3
1737096770000|2025-01-17 06:52:50|208580.5|208490.5|208580.5|208490.5|208580.5|208490.5|208580.5|208490.5|1
1737096780000|2025-01-17 06:53:00|208584.2|208494.2|208582.3|208492.3|208584.2|208494.2|208581.8|208491.8|3
1737096800000|2025-01-17 06:53:20|208575.7|208485.7|208566.6|208476.6|208575.7|208485.7|208563|208473|4
1737096830000|2025-01-17 06:53:50|208566.4|208476.4|208562|208472|208566.4|208476.4|208562|208472|2
1737096840000|2025-01-17 06:54:00|208561.1|208471.1|208551.1|208461.1|208561.1|208471.1|208551.1|208461.1|7
1737096850000|2025-01-17 06:54:10|208552.9|208462.9|208550.6|208460.6|208552.9|208462.9|208548.1|208458.1|3
1737096860000|2025-01-17 06:54:20|208551.4|208461.4|208551.4|208461.4|208551.4|208461.4|208551.4|208461.4|1
1737096880000|2025-01-17 06:54:40|208552.6|208462.6|208551.3|208461.3|208553.2|208463.2|208551.3|208461.3|4
1737096890000|2025-01-17 06:54:50|208552.9|208462.9|208550.8|208460.8|208554.2|208464.2|208550.1|208460.1|4
1737096910000|2025-01-17 06:55:10|208551|208461|208551|208461|208551|208461|208551|208461|1
1737096920000|2025-01-17 06:55:20|208552.4|208462.4|208555.4|208465.4|208556.4|208466.4|208552.4|208462.4|17
1737096930000|2025-01-17 06:55:30|208554.2|208464.2|208554.2|208464.2|208555.7|208465.7|208554.2|208464.2|19
1737096940000|2025-01-17 06:55:40|208555.4|208465.4|208554.2|208464.2|208555.4|208465.4|208554|208464|18
1737096950000|2025-01-17 06:55:50|208555.4|208465.4|208553.4|208463.4|208555.4|208465.4|208553.4|208463.4|7
1737096980000|2025-01-17 06:56:20|208554.2|208464.2|208552.9|208462.9|208554.2|208464.2|208542.7|208452.7|4
1737097000000|2025-01-17 06:56:40|208548|208458|208529.5|208439.5|208548|208458|208524.5|208434.5|8
1737097010000|2025-01-17 06:56:50|208529.6|208439.6|208527.8|208437.8|208529.6|208439.6|208527.8|208437.8|2
1737097020000|2025-01-17 06:57:00|208528|208438|208527.8|208437.8|208528|208438|208527.8|208437.8|2
1737097040000|2025-01-17 06:57:20|208521|208431|208521|208431|208521|208431|208521|208431|1
1737097050000|2025-01-17 06:57:30|208522.5|208432.5|208531.3|208441.3|208531.3|208441.3|208522.5|208432.5|4
1737097060000|2025-01-17 06:57:40|208538.2|208448.2|208554.4|208464.4|208554.4|208464.4|208538.2|208448.2|12
1737097070000|2025-01-17 06:57:50|208554.3|208464.3|208554.4|208464.4|208554.4|208464.4|208554.3|208464.3|2
1737097080000|2025-01-17 06:58:00|208552.2|208462.2|208552.2|208462.2|208552.2|208462.2|208552.2|208462.2|1
1737097090000|2025-01-17 06:58:10|208554.5|208464.5|208556.5|208466.5|208556.5|208466.5|208554.5|208464.5|2
1737097100000|2025-01-17 06:58:20|208553.2|208463.2|208551.8|208461.8|208553.2|208463.2|208551.8|208461.8|3
1737097110000|2025-01-17 06:58:30|208553.2|208463.2|208556.5|208466.5|208558.2|208468.2|208553.2|208463.2|7
1737097120000|2025-01-17 06:58:40|208554.5|208464.5|208552.5|208462.5|208555.2|208465.2|208551.7|208461.7|7
1737097130000|2025-01-17 06:58:50|208554.1|208464.1|208552.5|208462.5|208555.4|208465.4|208552.5|208462.5|9
1737097150000|2025-01-17 06:59:10|208553.2|208463.2|208554.5|208464.5|208554.5|208464.5|208553.2|208463.2|2
1737097160000|2025-01-17 06:59:20|208556.5|208466.5|208555.2|208465.2|208556.5|208466.5|208555.2|208465.2|2
1737097170000|2025-01-17 06:59:30|208556.5|208466.5|208554.3|208464.3|208556.5|208466.5|208553.5|208463.5|5
1737097180000|2025-01-17 06:59:40|208553.5|208463.5|208555.1|208465.1|208556.7|208466.7|208552.7|208462.7|8
1737097190000|2025-01-17 06:59:50|208555.8|208465.8|208558.5|208468.5|208560.1|208470.1|208555.8|208465.8|5
1737097200000|2025-01-17 07:00:00|208561|208471|208572.4|208482.4|208576.5|208486.5|208561|208471|16
1737097210000|2025-01-17 07:00:10|208572.6|208482.6|208687.8|208597.8|208690.8|208600.8|208572.4|208482.4|24
1737097220000|2025-01-17 07:00:20|208687.7|208597.7|208691.1|208601.1|208691.3|208601.3|208686.9|208596.9|12
1737097230000|2025-01-17 07:00:30|208690.6|208600.6|208689.4|208599.4|208692.2|208602.2|208688.1|208598.1|18
1737097240000|2025-01-17 07:00:40|208690.2|208600.2|208689|208599|208692.3|208602.3|208689|208599|8
1737097250000|2025-01-17 07:00:50|208688|208598|208686.2|208596.2|208688|208598|208686.2|208596.2|2
1737097260000|2025-01-17 07:01:00|208685.2|208595.2|208677.1|208587.1|208686.4|208596.4|208656.4|208566.4|19
1737097270000|2025-01-17 07:01:10|208677.4|208587.4|208676.3|208586.3|208677.4|208587.4|208676.2|208586.2|5
1737097280000|2025-01-17 07:01:20|208676.2|208586.2|208672.6|208582.6|208676.5|208586.5|208672.6|208582.6|4
1737097290000|2025-01-17 07:01:30|208672.7|208582.7|208674.3|208584.3|208674.6|208584.6|208672.4|208582.4|9
1737097300000|2025-01-17 07:01:40|208674.5|208584.5|208674.9|208584.9|208675.1|208585.1|208674.5|208584.5|8
1737097310000|2025-01-17 07:01:50|208675.2|208585.2|208674|208584|208675.2|208585.2|208674|208584|5
1737097320000|2025-01-17 07:02:00|208675.5|208585.5|208644.9|208554.9|208676.3|208586.3|208642.1|208552.1|22
1737097330000|2025-01-17 07:02:10|208645.3|208555.3|208644.4|208554.4|208655|208565|208644.2|208554.2|10
1737097340000|2025-01-17 07:02:20|208647.7|208557.7|208644.8|208554.8|208647.7|208557.7|208644.6|208554.6|4
1737097350000|2025-01-17 07:02:30|208644.6|208554.6|208654.3|208564.3|208658.1|208568.1|208644.6|208554.6|11
1737097360000|2025-01-17 07:02:40|208650.9|208560.9|208689.4|208599.4|208690.3|208600.3|208650.7|208560.7|16
1737097370000|2025-01-17 07:02:50|208686.8|208596.8|208689.6|208599.6|208689.6|208599.6|208686.8|208596.8|2
1737097380000|2025-01-17 07:03:00|208692|208602|208704.3|208614.3|208709.3|208619.3|208692|208602|14
1737097390000|2025-01-17 07:03:10|208704.4|208614.4|208693.7|208603.7|208704.5|208614.5|208689.3|208599.3|14
1737097400000|2025-01-17 07:03:20|208692.9|208602.9|208693.7|208603.7|208694|208604|208691|208601|6
1737097410000|2025-01-17 07:03:30|208695.4|208605.4|208690.9|208600.9|208695.4|208605.4|208690.7|208600.7|8
1737097420000|2025-01-17 07:03:40|208690.7|208600.7|208694.2|208604.2|208694.2|208604.2|208690.5|208600.5|9
1737097430000|2025-01-17 07:03:50|208694|208604|208702.1|208612.1|208706.4|208616.4|208694|208604|15
1737097440000|2025-01-17 07:04:00|208702|208612|208718.8|208628.8|208721.5|208631.5|208699.8|208609.8|13
1737097450000|2025-01-17 07:04:10|208718.6|208628.6|208720|208630|208720.2|208630.2|208716|208626|7
1737097460000|2025-01-17 07:04:20|208720.3|208630.3|208727.8|208637.8|208727.8|208637.8|208720.3|208630.3|5
1737097470000|2025-01-17 07:04:30|208727|208637|208699.7|208609.7|208727|208637|208694.6|208604.6|14
1737097480000|2025-01-17 07:04:40|208699.5|208609.5|208704.8|208614.8|208705.4|208615.4|208693.7|208603.7|19
1737097490000|2025-01-17 07:04:50|208704.6|208614.6|208704.3|208614.3|208704.8|208614.8|208704.3|208614.3|4
1737097500000|2025-01-17 07:05:00|208706.4|208616.4|208721.9|208631.9|208731.1|208641.1|208706.4|208616.4|14
1737097510000|2025-01-17 07:05:10|208720.6|208630.6|208716|208626|208720.6|208630.6|208713.7|208623.7|7
1737097520000|2025-01-17 07:05:20|208715.7|208625.7|208714|208624|208715.7|208625.7|208712.6|208622.6|12
1737097530000|2025-01-17 07:05:30|208710.9|208620.9|208699.5|208609.5|208710.9|208620.9|208689.8|208599.8|19
1737097540000|2025-01-17 07:05:40|208699|208609|208698.9|208608.9|208708.2|208618.2|208692.3|208602.3|14
1737097550000|2025-01-17 07:05:50|208698.8|208608.8|208711.9|208621.9|208712|208622|208698.8|208608.8|15
1737097560000|2025-01-17 07:06:00|208707.7|208617.7|208718.8|208628.8|208718.8|208628.8|208701|208611|23
1737097570000|2025-01-17 07:06:10|208718.7|208628.7|208728.6|208638.6|208728.6|208638.6|208716.3|208626.3|13
1737097580000|2025-01-17 07:06:20|208731.5|208641.5|208729.6|208639.6|208732.3|208642.3|208729.6|208639.6|4
1737097600000|2025-01-17 07:06:40|208729.4|208639.4|208730|208640|208730.2|208640.2|208728.6|208638.6|10
1737097610000|2025-01-17 07:06:50|208732.5|208642.5|208722.6|208632.6|208732.9|208642.9|208720.3|208630.3|15
1737097620000|2025-01-17 07:07:00|208724|208634|208726|208636|208728|208638|208723.4|208633.4|15
1737097630000|2025-01-17 07:07:10|208726.2|208636.2|208724.1|208634.1|208726.2|208636.2|208724.1|208634.1|2
1737097640000|2025-01-17 07:07:20|208724.3|208634.3|208725.8|208635.8|208726.4|208636.4|208723.9|208633.9|8
1737097650000|2025-01-17 07:07:30|208727.2|208637.2|208747.4|208657.4|208751.5|208661.5|208727.2|208637.2|7
1737097660000|2025-01-17 07:07:40|208752|208662|208758|208668|208763.9|208673.9|208749.2|208659.2|13
1737097670000|2025-01-17 07:07:50|208758.1|208668.1|208752.3|208662.3|208760.4|208670.4|208722.4|208632.4|16
1737097680000|2025-01-17 07:08:00|208749.2|208659.2|208715.7|208625.7|208749.2|208659.2|208714.2|208624.2|22
1737097690000|2025-01-17 07:08:10|208717.8|208627.8|208718.4|208628.4|208722.1|208632.1|208716.7|208626.7|16
1737097700000|2025-01-17 07:08:20|208716.6|208626.6|208722.7|208632.7|208725.8|208635.8|208715.7|208625.7|14
1737097710000|2025-01-17 07:08:30|208719.9|208629.9|208716.8|208626.8|208721.4|208631.4|208716.6|208626.6|17
1737097720000|2025-01-17 07:08:40|208716.6|208626.6|208719.9|208629.9|208724.2|208634.2|208716.6|208626.6|19
1737097730000|2025-01-17 07:08:50|208723.5|208633.5|208721.1|208631.1|208726.6|208636.6|208717.4|208627.4|21
1737097740000|2025-01-17 07:09:00|208720.7|208630.7|208715.4|208625.4|208723|208633|208715.2|208625.2|15
1737097750000|2025-01-17 07:09:10|208718|208628|208716.1|208626.1|208720.7|208630.7|208716.1|208626.1|12
1737097760000|2025-01-17 07:09:20|208715.1|208625.1|208721.1|208631.1|208725.5|208635.5|208715.1|208625.1|14
1737097770000|2025-01-17 07:09:30|208720.9|208630.9|208736.1|208646.1|208736.3|208646.3|208720.9|208630.9|11
1737097780000|2025-01-17 07:09:40|208736.3|208646.3|208739.9|208649.9|208739.9|208649.9|208734.6|208644.6|13
1737097790000|2025-01-17 07:09:50|208736.7|208646.7|208729.6|208639.6|208736.7|208646.7|208725.9|208635.9|14
1737097800000|2025-01-17 07:10:00|208729.4|208639.4|208743.4|208653.4|208747.6|208657.6|208729|208639|26
1737097810000|2025-01-17 07:10:10|208746.5|208656.5|208704.7|208614.7|208746.5|208656.5|208699.6|208609.6|22
1737097820000|2025-01-17 07:10:20|208704.6|208614.6|208707.2|208617.2|208707.2|208617.2|208703.5|208613.5|11
1737097830000|2025-01-17 07:10:30|208709.8|208619.8|208708.8|208618.8|208709.8|208619.8|208699.5|208609.5|14
1737097840000|2025-01-17 07:10:40|208709.2|208619.2|208725.2|208635.2|208727.3|208637.3|208709.2|208619.2|10
1737097850000|2025-01-17 07:10:50|208725.4|208635.4|208725.8|208635.8|208725.8|208635.8|208725|208635|4
1737097860000|2025-01-17 07:11:00|208724.4|208634.4|208724.8|208634.8|208727.9|208637.9|208723.6|208633.6|9
1737097870000|2025-01-17 07:11:10|208724.6|208634.6|208725.4|208635.4|208729|208639|208723.6|208633.6|13
1737097880000|2025-01-17 07:11:20|208723.8|208633.8|208723|208633|208728.7|208638.7|208723|208633|11
1737097890000|2025-01-17 07:11:30|208726.1|208636.1|208726.8|208636.8|208729.7|208639.7|208723.3|208633.3|13
1737097900000|2025-01-17 07:11:40|208726.4|208636.4|208722.8|208632.8|208726.8|208636.8|208722.6|208632.6|13
1737097910000|2025-01-17 07:11:50|208725.6|208635.6|208723.1|208633.1|208725.6|208635.6|208722.4|208632.4|18
1737097920000|2025-01-17 07:12:00|208722.7|208632.7|208719|208629|208726.4|208636.4|208718.8|208628.8|15
1737097930000|2025-01-17 07:12:10|208720|208630|208684.9|208594.9|208724.8|208634.8|208684.9|208594.9|21
1737097940000|2025-01-17 07:12:20|208686.8|208596.8|208687.4|208597.4|208690.2|208600.2|208686.4|208596.4|13
1737097950000|2025-01-17 07:12:30|208684.6|208594.6|208682.7|208592.7|208686.2|208596.2|208682.3|208592.3|19
1737097960000|2025-01-17 07:12:40|208682.9|208592.9|208682.9|208592.9|208683.1|208593.1|208681.1|208591.1|16
1737097970000|2025-01-17 07:12:50|208682.7|208592.7|208687.2|208597.2|208687.2|208597.2|208682.7|208592.7|17
1737097980000|2025-01-17 07:13:00|208687|208597|208686.4|208596.4|208687.9|208597.9|208683.8|208593.8|24
1737097990000|2025-01-17 07:13:10|208721.8|208631.8|208725.4|208635.4|208729.4|208639.4|208718.4|208628.4|18
1737098000000|2025-01-17 07:13:20|208714.4|208624.4|208709.7|208619.7|208714.4|208624.4|208707.9|208617.9|4
1737098010000|2025-01-17 07:13:30|208709.6|208619.6|208688|208598|208720.6|208630.6|208684|208594|22
1737098020000|2025-01-17 07:13:40|208690.8|208600.8|208727.7|208637.7|208727.7|208637.7|208688.2|208598.2|25
1737098030000|2025-01-17 07:13:50|208727.9|208637.9|208727.1|208637.1|208731|208641|208725.8|208635.8|21
1737098040000|2025-01-17 07:14:00|208735.8|208645.8|208745.5|208655.5|208746|208656|208735.8|208645.8|21
1737098050000|2025-01-17 07:14:10|208744.9|208654.9|208744.9|208654.9|208746.6|208656.6|208742.7|208652.7|16
1737098060000|2025-01-17 07:14:20|208745.1|208655.1|208747.8|208657.8|208749|208659|208744.1|208654.1|19
1737098070000|2025-01-17 07:14:30|208748.8|208658.8|208743|208653|208753.8|208663.8|208743|208653|20
1737098080000|2025-01-17 07:14:40|208741.4|208651.4|208742.4|208652.4|208745.4|208655.4|208741.4|208651.4|15
1737098090000|2025-01-17 07:14:50|208742.2|208652.2|208742.1|208652.1|208746.3|208656.3|208741.9|208651.9|11
1737098100000|2025-01-17 07:15:00|208748.3|208658.3|208749.2|208659.2|208750.6|208660.6|208742.4|208652.4|19
1737098110000|2025-01-17 07:15:10|208754|208664|208756|208666|208760.4|208670.4|208754|208664|9
1737098120000|2025-01-17 07:15:20|208755.8|208665.8|208755.4|208665.4|208759.5|208669.5|208755.2|208665.2|6
1737098130000|2025-01-17 07:15:30|208755.2|208665.2|208755.2|208665.2|208759.4|208669.4|208755.2|208665.2|11
1737098140000|2025-01-17 07:15:40|208755.4|208665.4|208804.4|208714.4|208808|208718|208755.4|208665.4|14
1737098150000|2025-01-17 07:15:50|208807.1|208717.1|208803.5|208713.5|208807.1|208717.1|208803.5|208713.5|12
1737098160000|2025-01-17 07:16:00|208802.9|208712.9|208803.2|208713.2|208803.4|208713.4|208798.6|208708.6|22
1737098170000|2025-01-17 07:16:10|208803.4|208713.4|208791.9|208701.9|208803.4|208713.4|208791.7|208701.7|19
1737098180000|2025-01-17 07:16:20|208789.9|208699.9|208791.4|208701.4|208792.6|208702.6|208789.9|208699.9|4
1737098190000|2025-01-17 07:16:30|208793.6|208703.6|208795.4|208705.4|208797|208707|208793.6|208703.6|7
1737098200000|2025-01-17 07:16:40|208793.2|208703.2|208792.9|208702.9|208796.1|208706.1|208791|208701|15
1737098210000|2025-01-17 07:16:50|208791.9|208701.9|208793.2|208703.2|208796|208706|208791.4|208701.4|11
1737098220000|2025-01-17 07:17:00|208795.8|208705.8|208792.8|208702.8|208795.8|208705.8|208792.8|208702.8|6
1737098230000|2025-01-17 07:17:10|208791.8|208701.8|208794.8|208704.8|208794.8|208704.8|208791.2|208701.2|7
1737098240000|2025-01-17 07:17:20|208795.5|208705.5|208793.4|208703.4|208795.5|208705.5|208793.2|208703.2|3
1737098250000|2025-01-17 07:17:30|208796|208706|208797.8|208707.8|208797.8|208707.8|208794.5|208704.5|5
1737098260000|2025-01-17 07:17:40|208792.3|208702.3|208793.1|208703.1|208797.3|208707.3|208792.3|208702.3|11
1737098270000|2025-01-17 07:17:50|208791|208701|208787.3|208697.3|208793.4|208703.4|208787.3|208697.3|5
1737098280000|2025-01-17 07:18:00|208786.9|208696.9|208770.6|208680.6|208786.9|208696.9|208759.1|208669.1|20
1737098290000|2025-01-17 07:18:10|208772.6|208682.6|208770.7|208680.7|208772.6|208682.6|208769.4|208679.4|14
1737098300000|2025-01-17 07:18:20|208770.5|208680.5|208770.5|208680.5|208770.5|208680.5|208770.5|208680.5|1
1737098320000|2025-01-17 07:18:40|208772.5|208682.5|208773.6|208683.6|208773.6|208683.6|208769.5|208679.5|5
1737098330000|2025-01-17 07:18:50|208773.8|208683.8|208773.8|208683.8|208773.8|208683.8|208773.8|208683.8|1
1737098340000|2025-01-17 07:19:00|208773.6|208683.6|208773.8|208683.8|208773.8|208683.8|208773.6|208683.6|4
1737098350000|2025-01-17 07:19:10|208774|208684|208779.8|208689.8|208780.8|208690.8|208773.8|208683.8|12
1737098360000|2025-01-17 07:19:20|208779.6|208689.6|208779.6|208689.6|208779.8|208689.8|208779.4|208689.4|5
1737098370000|2025-01-17 07:19:30|208779.8|208689.8|208778.9|208688.9|208779.8|208689.8|208778.9|208688.9|3
1737098380000|2025-01-17 07:19:40|208779.1|208689.1|208780.5|208690.5|208780.8|208690.8|208778.7|208688.7|16
1737098390000|2025-01-17 07:19:50|208780.8|208690.8|208775.3|208685.3|208781|208691|208774.7|208684.7|17
1737098400000|2025-01-17 07:20:00|208774.7|208684.7|208778.4|208688.4|208778.8|208688.8|208774.3|208684.3|20
1737098410000|2025-01-17 07:20:10|208779|208689|208779.9|208689.9|208779.9|208689.9|208776.4|208686.4|16
1737098420000|2025-01-17 07:20:20|208780.3|208690.3|208780.4|208690.4|208781.3|208691.3|208776.3|208686.3|19
1737098430000|2025-01-17 07:20:30|208778.5|208688.5|208776.1|208686.1|208778.5|208688.5|208770.8|208680.8|28
1737098440000|2025-01-17 07:20:40|208777.6|208687.6|208772.4|208682.4|208777.9|208687.9|208766.1|208676.1|22
1737098450000|2025-01-17 07:20:50|208768.5|208678.5|208773|208683|208775|208685|208768.3|208678.3|22
1737098460000|2025-01-17 07:21:00|208773.3|208683.3|208774.5|208684.5|208776.5|208686.5|208772.1|208682.1|21
1737098470000|2025-01-17 07:21:10|208773|208683|208779.6|208689.6|208779.7|208689.7|208772.8|208682.8|21
1737098480000|2025-01-17 07:21:20|208779.5|208689.5|208777.8|208687.8|208779.8|208689.8|208774.1|208684.1|18
1737098490000|2025-01-17 07:21:30|208775.8|208685.8|208777.5|208687.5|208777.6|208687.6|208772.5|208682.5|5
1737098500000|2025-01-17 07:21:40|208777.3|208687.3|208779|208689|208779|208689|208777.3|208687.3|4
1737098510000|2025-01-17 07:21:50|208779.6|208689.6|208775|208685|208779.6|208689.6|208770.9|208680.9|14
1737098520000|2025-01-17 07:22:00|208776|208686|208747.9|208657.9|208777.3|208687.3|208734.7|208644.7|20
1737098530000|2025-01-17 07:22:10|208747.6|208657.6|208750.3|208660.3|208750.3|208660.3|208747.6|208657.6|6
1737098540000|2025-01-17 07:22:20|208749.6|208659.6|208751.6|208661.6|208752.4|208662.4|208748.1|208658.1|12
1737098550000|2025-01-17 07:22:30|208751.4|208661.4|208747.2|208657.2|208751.4|208661.4|208746|208656|13
1737098560000|2025-01-17 07:22:40|208747.3|208657.3|208747|208657|208747.3|208657.3|208746.4|208656.4|10
1737098570000|2025-01-17 07:22:50|208746.7|208656.7|208746.3|208656.3|208747.7|208657.7|208746.2|208656.2|15
1737098580000|2025-01-17 07:23:00|208746.4|208656.4|208745.8|208655.8|208747.5|208657.5|208745.8|208655.8|16
1737098590000|2025-01-17 07:23:10|208746.1|208656.1|208745.9|208655.9|208746.1|208656.1|208745.9|208655.9|5
1737098600000|2025-01-17 07:23:20|208745.8|208655.8|208745.7|208655.7|208746|208656|208745.7|208655.7|4
1737098610000|2025-01-17 07:23:30|208745.9|208655.9|208755.1|208665.1|208755.3|208665.3|208744.8|208654.8|8
1737098620000|2025-01-17 07:23:40|208755.3|208665.3|208753.8|208663.8|208755.3|208665.3|208753.8|208663.8|20
1737098630000|2025-01-17 07:23:50|208753.9|208663.9|208749.5|208659.5|208754.2|208664.2|208744.5|208654.5|10
1737098640000|2025-01-17 07:24:00|208749.7|208659.7|208746.5|208656.5|208749.7|208659.7|208746.5|208656.5|3
1737098650000|2025-01-17 07:24:10|208746.7|208656.7|208754.5|208664.5|208755.8|208665.8|208746.7|208656.7|17
1737098660000|2025-01-17 07:24:20|208754.7|208664.7|208754.2|208664.2|208754.9|208664.9|208754.1|208664.1|17
1737098670000|2025-01-17 07:24:30|208754.3|208664.3|208754|208664|208754.4|208664.4|208753.9|208663.9|17
1737098680000|2025-01-17 07:24:40|208753.9|208663.9|208747.1|208657.1|208753.9|208663.9|208744.9|208654.9|10
1737098690000|2025-01-17 07:24:50|208746.9|208656.9|208751.5|208661.5|208751.6|208661.6|208746.9|208656.9|16
1737098700000|2025-01-17 07:25:00|208751.4|208661.4|208748.7|208658.7|208751.9|208661.9|208748.7|208658.7|19
1737098710000|2025-01-17 07:25:10|208755|208665|208766.3|208676.3|208790.3|208700.3|208755|208665|15
1737098720000|2025-01-17 07:25:20|208766.4|208676.4|208766|208676|208768.8|208678.8|208766|208676|16
1737098730000|2025-01-17 07:25:30|208765.9|208675.9|208765.9|208675.9|208766|208676|208765.9|208675.9|13
1737098740000|2025-01-17 07:25:40|208766.1|208676.1|208776.2|208686.2|208776.3|208686.3|208765.9|208675.9|16
1737098750000|2025-01-17 07:25:50|208776.1|208686.1|208775.2|208685.2|208776.2|208686.2|208774.8|208684.8|21
1737098760000|2025-01-17 07:26:00|208775|208685|208785.6|208695.6|208785.6|208695.6|208774.6|208684.6|26
1737098770000|2025-01-17 07:26:10|208785.3|208695.3|208785.8|208695.8|208785.8|208695.8|208785|208695|4
1737098780000|2025-01-17 07:26:20|208785.5|208695.5|208785.5|208695.5|208785.6|208695.6|208785.5|208695.5|5
1737098790000|2025-01-17 07:26:30|208785.7|208695.7|208785|208695|208786.7|208696.7|208785|208695|5
1737098800000|2025-01-17 07:26:40|208785.3|208695.3|208785.3|208695.3|208785.3|208695.3|208785.3|208695.3|1
1737098810000|2025-01-17 07:26:50|208784.8|208694.8|208785|208695|208785|208695|208784.8|208694.8|2
1737098820000|2025-01-17 07:27:00|208785.2|208695.2|208809.7|208719.7|208813.8|208723.8|208785.2|208695.2|9
1737098830000|2025-01-17 07:27:10|208811.4|208721.4|208860.4|208770.4|208860.6|208770.6|208811.4|208721.4|11
1737098840000|2025-01-17 07:27:20|208860.2|208770.2|208859.8|208769.8|208860.2|208770.2|208859.8|208769.8|2
1737098850000|2025-01-17 07:27:30|208861.6|208771.6|208877.8|208787.8|208878.1|208788.1|208861.6|208771.6|13
1737098860000|2025-01-17 07:27:40|208869.6|208779.6|208870.5|208780.5|208870.6|208780.6|208867.3|208777.3|16
1737098870000|2025-01-17 07:27:50|208869.6|208779.6|208868.7|208778.7|208869.6|208779.6|208868.5|208778.5|5
1737098880000|2025-01-17 07:28:00|208869.1|208779.1|208864.6|208774.6|208869.1|208779.1|208864.6|208774.6|8
1737098890000|2025-01-17 07:28:10|208865.4|208775.4|208865.2|208775.2|208865.4|208775.4|208865.2|208775.2|2
1737098900000|2025-01-17 07:28:20|208865|208775|208864.4|208774.4|208865|208775|208864.4|208774.4|4
1737098910000|2025-01-17 07:28:30|208866.8|208776.8|208873.8|208783.8|208874.3|208784.3|208866.8|208776.8|8
1737098920000|2025-01-17 07:28:40|208872.8|208782.8|208874|208784|208874.1|208784.1|208870.3|208780.3|7
1737098930000|2025-01-17 07:28:50|208870.5|208780.5|208868.4|208778.4|208870.5|208780.5|208868.2|208778.2|3
1737098940000|2025-01-17 07:29:00|208868.2|208778.2|208868.2|208778.2|208868.2|208778.2|208868|208778|3
1737098950000|2025-01-17 07:29:10|208870.4|208780.4|208869.6|208779.6|208872.4|208782.4|208869.4|208779.4|7
1737098960000|2025-01-17 07:29:20|208868.6|208778.6|208869.8|208779.8|208870|208780|208868.6|208778.6|4
1737098970000|2025-01-17 07:29:30|208871.6|208781.6|208911|208821|208911|208821|208871.6|208781.6|12
1737098990000|2025-01-17 07:29:50|208913|208823|208912.8|208822.8|208913.4|208823.4|208912.7|208822.7|8
1737099000000|2025-01-17 07:30:00|208910.2|208820.2|208909.6|208819.6|208912.2|208822.2|208909.6|208819.6|10
1737099010000|2025-01-17 07:30:10|208909.2|208819.2|208904.5|208814.5|208909.6|208819.6|208903.6|208813.6|20
1737099020000|2025-01-17 07:30:20|208904.7|208814.7|208865.7|208775.7|208904.7|208814.7|208864.7|208774.7|20
1737099030000|2025-01-17 07:30:30|208864.9|208774.9|208859.1|208769.1|208864.9|208774.9|208859.1|208769.1|18
1737099040000|2025-01-17 07:30:40|208858.8|208768.8|208869.9|208779.9|208871.3|208781.3|208858.5|208768.5|11
1737099050000|2025-01-17 07:30:50|208869.6|208779.6|208875.6|208785.6|208875.8|208785.8|208869.6|208779.6|7
1737099060000|2025-01-17 07:31:00|208873|208783|208873.5|208783.5|208873.5|208783.5|208872.3|208782.3|8
1737099070000|2025-01-17 07:31:10|208873.3|208783.3|208869.3|208779.3|208873.3|208783.3|208868.7|208778.7|8
1737099080000|2025-01-17 07:31:20|208868.7|208778.7|208868.7|208778.7|208868.7|208778.7|208868.6|208778.6|3
1737099090000|2025-01-17 07:31:30|208868.6|208778.6|208900.7|208810.7|208900.7|208810.7|208868.6|208778.6|12
1737099100000|2025-01-17 07:31:40|208898.8|208808.8|208898|208808|208899.2|208809.2|208898|208808|8
1737099110000|2025-01-17 07:31:50|208897.8|208807.8|208891.2|208801.2|208897.8|208807.8|208891.2|208801.2|5
1737099120000|2025-01-17 07:32:00|208891.4|208801.4|208892.2|208802.2|208892.2|208802.2|208891.4|208801.4|5
1737099130000|2025-01-17 07:32:10|208892.6|208802.6|208870.5|208780.5|208892.6|208802.6|208851.4|208761.4|12
1737099140000|2025-01-17 07:32:20|208870.8|208780.8|208867.9|208777.9|208870.8|208780.8|208867.8|208777.8|4
1737099150000|2025-01-17 07:32:30|208867.8|208777.8|208868.3|208778.3|208868.5|208778.5|208867.7|208777.7|4
1737099160000|2025-01-17 07:32:40|208867.4|208777.4|208867|208777|208867.4|208777.4|208866.8|208776.8|6
1737099170000|2025-01-17 07:32:50|208866.8|208776.8|208866|208776|208867.3|208777.3|208866|208776|7
1737099180000|2025-01-17 07:33:00|208863.7|208773.7|208866.2|208776.2|208866.2|208776.2|208862.1|208772.1|7
1737099190000|2025-01-17 07:33:10|208866|208776|208846.1|208756.1|208866|208776|208846.1|208756.1|7
1737099200000|2025-01-17 07:33:20|208845.9|208755.9|208850.4|208760.4|208850.4|208760.4|208844.7|208754.7|7
1737099210000|2025-01-17 07:33:30|208846.6|208756.6|208846.6|208756.6|208846.6|208756.6|208846.6|208756.6|1
1737099220000|2025-01-17 07:33:40|208850.3|208760.3|208857.1|208767.1|208857.1|208767.1|208846.9|208756.9|8
1737099230000|2025-01-17 07:33:50|208856.5|208766.5|208857.7|208767.7|208858.7|208768.7|208856.5|208766.5|21
1737099240000|2025-01-17 07:34:00|208857.3|208767.3|208856.9|208766.9|208858.7|208768.7|208856.5|208766.5|24
1737099250000|2025-01-17 07:34:10|208857.1|208767.1|208860.2|208770.2|208862.9|208772.9|208856.5|208766.5|23
1737099260000|2025-01-17 07:34:20|208858|208768|208858.4|208768.4|208859.4|208769.4|208856.2|208766.2|28
1737099270000|2025-01-17 07:34:30|208857.4|208767.4|208850.1|208760.1|208858.4|208768.4|208849.7|208759.7|30
1737099280000|2025-01-17 07:34:40|208850.3|208760.3|208852|208762|208852.8|208762.8|208850.1|208760.1|24
1737099290000|2025-01-17 07:34:50|208852.4|208762.4|208850.1|208760.1|208852.8|208762.8|208849.9|208759.9|20
1737099300000|2025-01-17 07:35:00|208853.8|208763.8|208854.9|208764.9|208855.5|208765.5|208851.8|208761.8|24
1737099310000|2025-01-17 07:35:10|208843.4|208753.4|208852.7|208762.7|208852.7|208762.7|208842.8|208752.8|28
1737099320000|2025-01-17 07:35:20|208854.1|208764.1|208859|208769|208860.4|208770.4|208852|208762|19
1737099330000|2025-01-17 07:35:30|208858.8|208768.8|208860.6|208770.6|208860.6|208770.6|208857.6|208767.6|24
1737099340000|2025-01-17 07:35:40|208860.4|208770.4|208857.6|208767.6|208860.4|208770.4|208856.4|208766.4|19
1737099350000|2025-01-17 07:35:50|208857.2|208767.2|208856.4|208766.4|208857.6|208767.6|208855.8|208765.8|18
1737099360000|2025-01-17 07:36:00|208856.2|208766.2|208856.6|208766.6|208856.6|208766.6|208855.6|208765.6|26
1737099370000|2025-01-17 07:36:10|208856.2|208766.2|208857|208767|208857|208767|208856|208766|21
1737099380000|2025-01-17 07:36:20|208857.4|208767.4|208857|208767|208858.4|208768.4|208856.3|208766.3|31
1737099390000|2025-01-17 07:36:30|208857.4|208767.4|208857.7|208767.7|208858.3|208768.3|208857.4|208767.4|12
1737099400000|2025-01-17 07:36:40|208856.8|208766.8|208856|208766|208857|208767|208855.6|208765.6|23
1737099410000|2025-01-17 07:36:50|208856.2|208766.2|208848.8|208758.8|208857|208767|208848.8|208758.8|23
1737099420000|2025-01-17 07:37:00|208849.4|208759.4|208848.8|208758.8|208849.4|208759.4|208848.6|208758.6|5
1737099430000|2025-01-17 07:37:10|208848.4|208758.4|208821.2|208731.2|208848.4|208758.4|208818.4|208728.4|13
1737099440000|2025-01-17 07:37:20|208820.8|208730.8|208821|208731|208821.4|208731.4|208820.8|208730.8|8
1737099450000|2025-01-17 07:37:30|208823.6|208733.6|208823.2|208733.2|208823.8|208733.8|208823.2|208733.2|4
1737099460000|2025-01-17 07:37:40|208823|208733|208829.1|208739.1|208837.2|208747.2|208823|208733|5
1737099470000|2025-01-17 07:37:50|208836.8|208746.8|208848.6|208758.6|208848.6|208758.6|208832.2|208742.2|13
1737099480000|2025-01-17 07:38:00|208844.6|208754.6|208843.8|208753.8|208845.2|208755.2|208843.4|208753.4|10
1737099490000|2025-01-17 07:38:10|208843.6|208753.6|208844.5|208754.5|208849.1|208759.1|208843.4|208753.4|13
1737099500000|2025-01-17 07:38:20|208845.1|208755.1|208845.1|208755.1|208845.1|208755.1|208845.1|208755.1|1
1737099510000|2025-01-17 07:38:30|208844.9|208754.9|208844.9|208754.9|208849|208759|208844.1|208754.1|15
1737099520000|2025-01-17 07:38:40|208844.3|208754.3|208843.6|208753.6|208845.5|208755.5|208843.4|208753.4|14
1737099530000|2025-01-17 07:38:50|208843.8|208753.8|208843.8|208753.8|208845|208755|208843.8|208753.8|6
1737099540000|2025-01-17 07:39:00|208843.6|208753.6|208818.6|208728.6|208848|208758|208818.6|208728.6|9
1737099550000|2025-01-17 07:39:10|208817.7|208727.7|208819.3|208729.3|208821.4|208731.4|208817.7|208727.7|10
1737099560000|2025-01-17 07:39:20|208818.3|208728.3|208838.4|208748.4|208845.6|208755.6|208818.3|208728.3|17
1737099570000|2025-01-17 07:39:30|208844.4|208754.4|208844.9|208754.9|208849.1|208759.1|208844.4|208754.4|15
1737099580000|2025-01-17 07:39:40|208845.3|208755.3|208847.6|208757.6|208849.6|208759.6|208844|208754|16
1737099590000|2025-01-17 07:39:50|208847.8|208757.8|208851.8|208761.8|208851.8|208761.8|208844.5|208754.5|12
1737099600000|2025-01-17 07:40:00|208845.4|208755.4|208874.8|208784.8|208919.8|208829.8|208845.4|208755.4|33
1737099610000|2025-01-17 07:40:10|208879.8|208789.8|208905.5|208815.5|208909.2|208819.2|208879.8|208789.8|19
1737099620000|2025-01-17 07:40:20|208907.9|208817.9|208900|208810|208909.1|208819.1|208899.6|208809.6|12
1737099630000|2025-01-17 07:40:30|208899.6|208809.6|208899.3|208809.3|208907.6|208817.6|208894.9|208804.9|22
1737099640000|2025-01-17 07:40:40|208901.1|208811.1|208971.4|208881.4|208971.4|208881.4|208901.1|208811.1|7
1737099650000|2025-01-17 07:40:50|208971.6|208881.6|208973.2|208883.2|208973.2|208883.2|208971.5|208881.5|5
1737099660000|2025-01-17 07:41:00|208973.8|208883.8|208973.3|208883.3|208974.1|208884.1|208970.6|208880.6|11
1737099670000|2025-01-17 07:41:10|208973.5|208883.5|208973.6|208883.6|208973.9|208883.9|208973.2|208883.2|10
1737099680000|2025-01-17 07:41:20|208973.3|208883.3|208972.1|208882.1|208974.1|208884.1|208972.1|208882.1|18
1737099690000|2025-01-17 07:41:30|208971.9|208881.9|208963.5|208873.5|208971.9|208881.9|208962.3|208872.3|19
1737099700000|2025-01-17 07:41:40|208962.3|208872.3|208954.1|208864.1|208963.4|208873.4|208951.6|208861.6|18
1737099710000|2025-01-17 07:41:50|208952.6|208862.6|208951.9|208861.9|208955.4|208865.4|208951.8|208861.8|9
1737099720000|2025-01-17 07:42:00|208951.7|208861.7|208951.8|208861.8|208953.9|208863.9|208949|208859|9
1737099730000|2025-01-17 07:42:10|208949|208859|208953.8|208863.8|208953.8|208863.8|208948.8|208858.8|9
1737099740000|2025-01-17 07:42:20|208952.2|208862.2|208950.9|208860.9|208954|208864|208950.9|208860.9|6
1737099750000|2025-01-17 07:42:30|208952.2|208862.2|208951.6|208861.6|208980.4|208890.4|208950.5|208860.5|18
1737099760000|2025-01-17 07:42:40|208951.2|208861.2|208955|208865|208955.4|208865.4|208951.2|208861.2|7
1737099770000|2025-01-17 07:42:50|208954.8|208864.8|208954.7|208864.7|208954.8|208864.8|208952|208862|6
1737099780000|2025-01-17 07:43:00|208954.3|208864.3|208946.3|208856.3|208954.3|208864.3|208946.1|208856.1|4
1737099790000|2025-01-17 07:43:10|208946.5|208856.5|208945.7|208855.7|208946.5|208856.5|208945.7|208855.7|4
1737099800000|2025-01-17 07:43:20|208945.9|208855.9|208945.2|208855.2|208946.1|208856.1|208943.3|208853.3|18
1737099810000|2025-01-17 07:43:30|208945.6|208855.6|208946.7|208856.7|208947.5|208857.5|208944.6|208854.6|15
1737099820000|2025-01-17 07:43:40|208946.5|208856.5|208946.2|208856.2|208947.7|208857.7|208945|208855|23
1737099830000|2025-01-17 07:43:50|208946|208856|208947.1|208857.1|208948.7|208858.7|208945.4|208855.4|22
1737099840000|2025-01-17 07:44:00|208946.9|208856.9|208947.2|208857.2|208948.2|208858.2|208944.9|208854.9|14
1737099850000|2025-01-17 07:44:10|208947|208857|208948|208858|208948.2|208858.2|208947|208857|15
1737099860000|2025-01-17 07:44:20|208947.8|208857.8|208936.4|208846.4|208948|208858|208932.8|208842.8|20
1737099870000|2025-01-17 07:44:30|208941|208851|208950.2|208860.2|208951.2|208861.2|208940.7|208850.7|14
1737099880000|2025-01-17 07:44:40|208947.3|208857.3|208947.5|208857.5|208949.4|208859.4|208947.1|208857.1|16
1737099890000|2025-01-17 07:44:50|208947.7|208857.7|208947.5|208857.5|208947.7|208857.7|208947.1|208857.1|17
1737099900000|2025-01-17 07:45:00|208947.1|208857.1|208937.3|208847.3|208947.3|208857.3|208937.1|208847.1|20
1737099910000|2025-01-17 07:45:10|208937.1|208847.1|208936.5|208846.5|208937.2|208847.2|208936.5|208846.5|4
1737099920000|2025-01-17 07:45:20|208939.6|208849.6|208936.8|208846.8|208939.6|208849.6|208936.8|208846.8|2
1737099930000|2025-01-17 07:45:30|208940|208850|208941.1|208851.1|208941.1|208851.1|208937.4|208847.4|7
1737099940000|2025-01-17 07:45:40|208941.3|208851.3|208942.2|208852.2|208942.2|208852.2|208940|208850|4
1737099950000|2025-01-17 07:45:50|208940.3|208850.3|208940.2|208850.2|208940.3|208850.3|208940.2|208850.2|2
1737099970000|2025-01-17 07:46:10|208940|208850|208937.1|208847.1|208940|208850|208937.1|208847.1|5
1737099980000|2025-01-17 07:46:20|208937.5|208847.5|208937.5|208847.5|208937.5|208847.5|208937.5|208847.5|1
1737099990000|2025-01-17 07:46:30|208937.3|208847.3|208922.4|208832.4|208937.3|208847.3|208920|208830|7
1737100000000|2025-01-17 07:46:40|208922.2|208832.2|208907.2|208817.2|208922.2|208832.2|208901.9|208811.9|13
1737100010000|2025-01-17 07:46:50|208910.2|208820.2|208907.6|208817.6|208910.2|208820.2|208907.6|208817.6|8
1737100020000|2025-01-17 07:47:00|208905.8|208815.8|208904.9|208814.9|208907.6|208817.6|208904.9|208814.9|6
1737100030000|2025-01-17 07:47:10|208906.4|208816.4|208905.1|208815.1|208906.4|208816.4|208905.1|208815.1|2
1737100040000|2025-01-17 07:47:20|208903.4|208813.4|208902.1|208812.1|208903.4|208813.4|208901.2|208811.2|5
1737100050000|2025-01-17 07:47:30|208899.8|208809.8|208898.1|208808.1|208901.5|208811.5|208898.1|208808.1|5
1737100060000|2025-01-17 07:47:40|208897.5|208807.5|208897.7|208807.7|208897.7|208807.7|208897.5|208807.5|2
1737100070000|2025-01-17 07:47:50|208897.9|208807.9|208894.2|208804.2|208897.9|208807.9|208894.2|208804.2|4
1737100080000|2025-01-17 07:48:00|208886.1|208796.1|208811.2|208721.2|208886.1|208796.1|208809|208719|17
1737100090000|2025-01-17 07:48:10|208811|208721|208791.9|208701.9|208811|208721|208786.5|208696.5|25
1737100100000|2025-01-17 07:48:20|208788.1|208698.1|208794.2|208704.2|208797.4|208707.4|208788.1|208698.1|10
1737100110000|2025-01-17 07:48:30|208795|208705|208815|208725|208816.5|208726.5|208795|208705|22
1737100120000|2025-01-17 07:48:40|208814.8|208724.8|208814.9|208724.9|208815.1|208725.1|208814.4|208724.4|8
1737100130000|2025-01-17 07:48:50|208814.7|208724.7|208846.5|208756.5|208846.5|208756.5|208814.5|208724.5|20
1737100140000|2025-01-17 07:49:00|208847.8|208757.8|208846|208756|208848|208758|208845.8|208755.8|13
1737100150000|2025-01-17 07:49:10|208845.8|208755.8|208854.3|208764.3|208855.1|208765.1|208845.8|208755.8|9
1737100160000|2025-01-17 07:49:20|208853.1|208763.1|208852.8|208762.8|208854.3|208764.3|208849.4|208759.4|16
1737100170000|2025-01-17 07:49:30|208853|208763|208852.8|208762.8|208853|208763|208852.8|208762.8|2
1737100180000|2025-01-17 07:49:40|208846.7|208756.7|208842.3|208752.3|208847.7|208757.7|208838.3|208748.3|15
1737100190000|2025-01-17 07:49:50|208841.7|208751.7|208845|208755|208846.6|208756.6|208841.3|208751.3|11
1737100200000|2025-01-17 07:50:00|208844.6|208754.6|208845.4|208755.4|208847.4|208757.4|208844.6|208754.6|10
1737100210000|2025-01-17 07:50:10|208845.6|208755.6|208843.3|208753.3|208845.8|208755.8|208843.3|208753.3|10
1737100220000|2025-01-17 07:50:20|208845.1|208755.1|208837.4|208747.4|208845.3|208755.3|208826.7|208736.7|22
1737100230000|2025-01-17 07:50:30|208837.1|208747.1|208821.1|208731.1|208837.1|208747.1|208819.6|208729.6|21
1737100240000|2025-01-17 07:50:40|208818.1|208728.1|208818.5|208728.5|208821.2|208731.2|208818.1|208728.1|11
1737100250000|2025-01-17 07:50:50|208818.7|208728.7|208814.2|208724.2|208827.1|208737.1|208812.4|208722.4|11
1737100270000|2025-01-17 07:51:10|208814|208724|208816.5|208726.5|208816.7|208726.7|208813.6|208723.6|7
1737100280000|2025-01-17 07:51:20|208816.9|208726.9|208817.2|208727.2|208826.1|208736.1|208816.7|208726.7|12
1737100290000|2025-01-17 07:51:30|208817.4|208727.4|208836.2|208746.2|208839.1|208749.1|208817.2|208727.2|13
1737100300000|2025-01-17 07:51:40|208837.2|208747.2|208838.6|208748.6|208843.5|208753.5|208837.2|208747.2|9
1737100310000|2025-01-17 07:51:50|208840|208750|208845.8|208755.8|208847|208757|208839.6|208749.6|11
1737100320000|2025-01-17 07:52:00|208844|208754|208844|208754|208844|208754|208844|208754|1
1737100340000|2025-01-17 07:52:20|208842.2|208752.2|208842.2|208752.2|208842.2|208752.2|208842.2|208752.2|1
1737100360000|2025-01-17 07:52:40|208841.8|208751.8|208841.8|208751.8|208844|208754|208840.1|208750.1|4
1737100370000|2025-01-17 07:52:50|208839.8|208749.8|208839.8|208749.8|208839.8|208749.8|208839.8|208749.8|1
1737100380000|2025-01-17 07:53:00|208842.9|208752.9|208843.7|208753.7|208846.3|208756.3|208842.9|208752.9|3
1737100390000|2025-01-17 07:53:10|208841.4|208751.4|208839.4|208749.4|208841.4|208751.4|208839.4|208749.4|2
1737100410000|2025-01-17 07:53:30|208836.4|208746.4|208807.3|208717.3|208836.4|208746.4|208807.3|208717.3|12
1737100420000|2025-01-17 07:53:40|208807.1|208717.1|208808.8|208718.8|208809.4|208719.4|208806.9|208716.9|17
1737100430000|2025-01-17 07:53:50|208808.6|208718.6|208809.1|208719.1|208812.1|208722.1|208808.6|208718.6|12
1737100440000|2025-01-17 07:54:00|208808.7|208718.7|208809.1|208719.1|208809.3|208719.3|208808.7|208718.7|7
1737100450000|2025-01-17 07:54:10|208810.1|208720.1|208809.3|208719.3|208810.1|208720.1|208809.1|208719.1|10
1737100460000|2025-01-17 07:54:20|208809.5|208719.5|208810.6|208720.6|208810.8|208720.8|208809.3|208719.3|15
1737100470000|2025-01-17 07:54:30|208811|208721|208810.7|208720.7|208811|208721|208808.7|208718.7|20
1737100480000|2025-01-17 07:54:40|208810.3|208720.3|208807.6|208717.6|208810.9|208720.9|208807.4|208717.4|12
1737100490000|2025-01-17 07:54:50|208807.8|208717.8|208807.6|208717.6|208807.8|208717.8|208807.4|208717.4|3
1737100500000|2025-01-17 07:55:00|208807.8|208717.8|208812.5|208722.5|208814.4|208724.4|208807.4|208717.4|7
1737100510000|2025-01-17 07:55:10|208813.5|208723.5|208828.3|208738.3|208832.4|208742.4|208813.5|208723.5|17
1737100520000|2025-01-17 07:55:20|208828.7|208738.7|208830.3|208740.3|208832|208742|208828.5|208738.5|16
1737100530000|2025-01-17 07:55:30|208830.5|208740.5|208829.1|208739.1|208831.3|208741.3|208827.6|208737.6|15
1737100540000|2025-01-17 07:55:40|208829.3|208739.3|208827.5|208737.5|208830.1|208740.1|208827.5|208737.5|12
1737100550000|2025-01-17 07:55:50|208827.3|208737.3|208826.8|208736.8|208827.5|208737.5|208826.8|208736.8|9
1737100560000|2025-01-17 07:56:00|208826.9|208736.9|208828|208738|208828.3|208738.3|208826.9|208736.9|5
1737100570000|2025-01-17 07:56:10|208825.3|208735.3|208824.3|208734.3|208825.3|208735.3|208824.3|208734.3|12
1737100580000|2025-01-17 07:56:20|208824.2|208734.2|208824|208734|208824.2|208734.2|208824|208734|4
1737100590000|2025-01-17 07:56:30|208825.8|208735.8|208826.5|208736.5|208829.2|208739.2|208825.8|208735.8|7
1737100600000|2025-01-17 07:56:40|208826.3|208736.3|208826.5|208736.5|208826.5|208736.5|208825.9|208735.9|6
1737100610000|2025-01-17 07:56:50|208826.3|208736.3|208825.4|208735.4|208827.4|208737.4|208825.4|208735.4|5
1737100620000|2025-01-17 07:57:00|208825.2|208735.2|208824|208734|208825.2|208735.2|208824|208734|8
1737100630000|2025-01-17 07:57:10|208823.8|208733.8|208832.2|208742.2|208832.8|208742.8|208823.8|208733.8|8
1737100640000|2025-01-17 07:57:20|208831.6|208741.6|208830.6|208740.6|208831.6|208741.6|208830.6|208740.6|2
1737100650000|2025-01-17 07:57:30|208831|208741|208830|208740|208831|208741|208828.8|208738.8|7
1737100660000|2025-01-17 07:57:40|208834.2|208744.2|208829.5|208739.5|208838.4|208748.4|208829.5|208739.5|6
1737100670000|2025-01-17 07:57:50|208834|208744|208831.1|208741.1|208834|208744|208831.1|208741.1|2
1737100680000|2025-01-17 07:58:00|208830.9|208740.9|208831.1|208741.1|208831.1|208741.1|208830.9|208740.9|2
1737100690000|2025-01-17 07:58:10|208830.7|208740.7|208831.4|208741.4|208832.5|208742.5|208828.2|208738.2|7
1737100710000|2025-01-17 07:58:30|208831.6|208741.6|208832.3|208742.3|208835.2|208745.2|208831.6|208741.6|4
1737100720000|2025-01-17 07:58:40|208831.9|208741.9|208832.1|208742.1|208832.1|208742.1|208831.9|208741.9|2
1737100730000|2025-01-17 07:58:50|208833.6|208743.6|208833.7|208743.7|208834.1|208744.1|208831.4|208741.4|9
1737100740000|2025-01-17 07:59:00|208833.9|208743.9|208833.4|208743.4|208833.9|208743.9|208833.2|208743.2|6
1737100750000|2025-01-17 07:59:10|208833.2|208743.2|208845.6|208755.6|208848.2|208758.2|208833.2|208743.2|6
1737100760000|2025-01-17 07:59:20|208846.5|208756.5|208847|208757|208849.2|208759.2|208846.5|208756.5|7
1737100770000|2025-01-17 07:59:30|208847.3|208757.3|208849.9|208759.9|208850.2|208760.2|208847|208757|6
1737100780000|2025-01-17 07:59:40|208848.5|208758.5|208899.2|208809.2|208903.2|208813.2|208848.5|208758.5|19
1737100790000|2025-01-17 07:59:50|208901|208811|208900.3|208810.3|208903.2|208813.2|208900.3|208810.3|6
1737100800000|2025-01-17 08:00:00|208896.6|208806.6|208815.1|208725.1|208897.3|208807.3|208814.1|208724.1|29
1737100810000|2025-01-17 08:00:10|208816.9|208726.9|208808.6|208718.6|208821.3|208731.3|208806.7|208716.7|24
1737100820000|2025-01-17 08:00:20|208808.4|208718.4|208791.2|208701.2|208808.6|208718.6|208771.7|208681.7|21
1737100830000|2025-01-17 08:00:30|208803.2|208713.2|208845.5|208755.5|208847.5|208757.5|208797.4|208707.4|22
1737100840000|2025-01-17 08:00:40|208845.9|208755.9|208822|208732|208847.6|208757.6|208817|208727|14
1737100850000|2025-01-17 08:00:50|208821.9|208731.9|208829.6|208739.6|208829.6|208739.6|208816.5|208726.5|16
1737100860000|2025-01-17 08:01:00|208830.8|208740.8|208850.8|208760.8|208851.1|208761.1|208830.8|208740.8|16
1737100870000|2025-01-17 08:01:10|208849.5|208759.5|208853.5|208763.5|208853.5|208763.5|208846.2|208756.2|15
1737100880000|2025-01-17 08:01:20|208855.8|208765.8|208868.5|208778.5|208871|208781|208855.8|208765.8|15
1737100890000|2025-01-17 08:01:30|208870.2|208780.2|208881.5|208791.5|208884.2|208794.2|208870.2|208780.2|18
1737100900000|2025-01-17 08:01:40|208880.3|208790.3|208857.9|208767.9|208880.3|208790.3|208857.1|208767.1|15
1737100910000|2025-01-17 08:01:50|208859.7|208769.7|208864.7|208774.7|208871|208781|208859.7|208769.7|15
1737100920000|2025-01-17 08:02:00|208862.2|208772.2|208863.6|208773.6|208864.8|208774.8|208862.2|208772.2|10
1737100930000|2025-01-17 08:02:10|208874|208784|208893.3|208803.3|208896.6|208806.6|208874|208784|28
1737100940000|2025-01-17 08:02:20|208890.5|208800.5|208891|208801|208892.4|208802.4|208881.9|208791.9|16
1737100950000|2025-01-17 08:02:30|208888.9|208798.9|208891.6|208801.6|208895.2|208805.2|208880.3|208790.3|26
1737100960000|2025-01-17 08:02:40|208890.3|208800.3|208897.3|208807.3|208898.1|208808.1|208888.6|208798.6|17
1737100970000|2025-01-17 08:02:50|208897.2|208807.2|208906.6|208816.6|208906.6|208816.6|208897.2|208807.2|9
1737100980000|2025-01-17 08:03:00|208905.9|208815.9|208901.3|208811.3|208906.4|208816.4|208897.1|208807.1|13
1737100990000|2025-01-17 08:03:10|208900.3|208810.3|208900.1|208810.1|208901.9|208811.9|208888.7|208798.7|18
1737101000000|2025-01-17 08:03:20|208901.4|208811.4|208898.1|208808.1|208904.9|208814.9|208893.3|208803.3|22
1737101010000|2025-01-17 08:03:30|208897.9|208807.9|208896.3|208806.3|208900|208810|208896.3|208806.3|13
1737101020000|2025-01-17 08:03:40|208896.7|208806.7|208903.6|208813.6|208913.3|208823.3|208896.7|208806.7|17
1737101030000|2025-01-17 08:03:50|208901.6|208811.6|208895.7|208805.7|208902.1|208812.1|208895.7|208805.7|10
1737101040000|2025-01-17 08:04:00|208894.7|208804.7|208886.7|208796.7|208895.6|208805.6|208886.3|208796.3|14
1737101050000|2025-01-17 08:04:10|208886|208796|208880.8|208790.8|208886|208796|208880.4|208790.4|6
1737101060000|2025-01-17 08:04:20|208882|208792|208884.4|208794.4|208886.5|208796.5|208882|208792|6
1737101070000|2025-01-17 08:04:30|208885.1|208795.1|208884.5|208794.5|208885.1|208795.1|208884.5|208794.5|3
1737101080000|2025-01-17 08:04:40|208884.7|208794.7|208887.7|208797.7|208890.7|208800.7|208884.7|208794.7|6
1737101090000|2025-01-17 08:04:50|208887.3|208797.3|208885.6|208795.6|208887.3|208797.3|208881.6|208791.6|14
1737101100000|2025-01-17 08:05:00|208886.8|208796.8|208898.9|208808.9|208898.9|208808.9|208886.8|208796.8|13
1737101110000|2025-01-17 08:05:10|208897.3|208807.3|208896.5|208806.5|208897.3|208807.3|208895.9|208805.9|5
1737101120000|2025-01-17 08:05:20|208897.4|208807.4|208907.6|208817.6|208912.1|208822.1|208897.4|208807.4|23
1737101130000|2025-01-17 08:05:30|208907|208817|208868.5|208778.5|208907|208817|208864.2|208774.2|16
1737101140000|2025-01-17 08:05:40|208868|208778|208810.7|208720.7|208868|208778|208803.3|208713.3|25
1737101150000|2025-01-17 08:05:50|208809.7|208719.7|208807.8|208717.8|208809.7|208719.7|208806.7|208716.7|9
1737101160000|2025-01-17 08:06:00|208808.6|208718.6|208825.6|208735.6|208827.2|208737.2|208808.6|208718.6|13
1737101170000|2025-01-17 08:06:10|208825.8|208735.8|208825.1|208735.1|208825.8|208735.8|208823.9|208733.9|11
1737101180000|2025-01-17 08:06:20|208824.9|208734.9|208836.3|208746.3|208836.5|208746.5|208823.4|208733.4|21
1737101190000|2025-01-17 08:06:30|208836.9|208746.9|208846.1|208756.1|208846.1|208756.1|208821.4|208731.4|18
1737101200000|2025-01-17 08:06:40|208839.5|208749.5|208829.3|208739.3|208839.5|208749.5|208820.8|208730.8|18
1737101210000|2025-01-17 08:06:50|208829.1|208739.1|208828.2|208738.2|208835.1|208745.1|208827.5|208737.5|15
1737101220000|2025-01-17 08:07:00|208830.3|208740.3|208819.4|208729.4|208847.1|208757.1|208816.6|208726.6|24
1737101230000|2025-01-17 08:07:10|208819.6|208729.6|208837|208747|208837|208747|208813.3|208723.3|18
1737101240000|2025-01-17 08:07:20|208845|208755|208854.2|208764.2|208856|208766|208845|208755|28
1737101250000|2025-01-17 08:07:30|208855.1|208765.1|208863.9|208773.9|208865.7|208775.7|208852.6|208762.6|21
1737101260000|2025-01-17 08:07:40|208862.3|208772.3|208869.7|208779.7|208874.6|208784.6|208862.3|208772.3|21
1737101270000|2025-01-17 08:07:50|208869.9|208779.9|208884.8|208794.8|208885.2|208795.2|208868.4|208778.4|22
1737101280000|2025-01-17 08:08:00|208884.6|208794.6|208892.6|208802.6|208892.8|208802.8|208880.5|208790.5|17
1737101290000|2025-01-17 08:08:10|208891.7|208801.7|208892.4|208802.4|208893.5|208803.5|208891|208801|8
1737101300000|2025-01-17 08:08:20|208893.6|208803.6|208893.5|208803.5|208893.6|208803.6|208891|208801|12
1737101310000|2025-01-17 08:08:30|208892.3|208802.3|208892.7|208802.7|208895.8|208805.8|208891.7|208801.7|9
1737101320000|2025-01-17 08:08:40|208893.9|208803.9|208863.2|208773.2|208893.9|208803.9|208862.1|208772.1|19
1737101330000|2025-01-17 08:08:50|208865|208775|208875.1|208785.1|208875.1|208785.1|208862.9|208772.9|20
1737101340000|2025-01-17 08:09:00|208874.9|208784.9|208887.2|208797.2|208891.1|208801.1|208874.9|208784.9|15
1737101350000|2025-01-17 08:09:10|208886.2|208796.2|208887.2|208797.2|208887.3|208797.3|208885.6|208795.6|9
1737101360000|2025-01-17 08:09:20|208889|208799|208875.1|208785.1|208897.2|208807.2|208863.6|208773.6|26
1737101370000|2025-01-17 08:09:30|208876.2|208786.2|208884.6|208794.6|208884.6|208794.6|208876.2|208786.2|14
1737101380000|2025-01-17 08:09:40|208883.4|208793.4|208876.6|208786.6|208883.4|208793.4|208874.1|208784.1|13
1737101390000|2025-01-17 08:09:50|208876.2|208786.2|208880|208790|208883.2|208793.2|208876.2|208786.2|14
1737101400000|2025-01-17 08:10:00|208880.2|208790.2|208854.9|208764.9|208883.5|208793.5|208854.7|208764.7|12
1737101410000|2025-01-17 08:10:10|208853.3|208763.3|208857.3|208767.3|208857.3|208767.3|208853.1|208763.1|7
1737101420000|2025-01-17 08:10:20|208859.1|208769.1|208908.6|208818.6|208910.9|208820.9|208857|208767|12
1737101430000|2025-01-17 08:10:30|208909.8|208819.8|208908|208818|208912.8|208822.8|208908|208818|11
1737101440000|2025-01-17 08:10:40|208908.5|208818.5|208910.1|208820.1|208910.8|208820.8|208908.5|208818.5|4
1737101450000|2025-01-17 08:10:50|208909.3|208819.3|208921.1|208831.1|208921.1|208831.1|208905.9|208815.9|16
1737101460000|2025-01-17 08:11:00|208920.3|208830.3|208969.7|208879.7|208971.5|208881.5|208920.3|208830.3|20
1737101470000|2025-01-17 08:11:10|208959.4|208869.4|208960.7|208870.7|208984.9|208894.9|208958|208868|25
1737101480000|2025-01-17 08:11:20|208959.4|208869.4|208951.1|208861.1|208959.4|208869.4|208951.1|208861.1|14
1737101490000|2025-01-17 08:11:30|208949|208859|208942.2|208852.2|208949|208859|208933.4|208843.4|12
1737101500000|2025-01-17 08:11:40|208942.3|208852.3|208944.2|208854.2|208944.4|208854.4|208938.9|208848.9|14
1737101510000|2025-01-17 08:11:50|208944.8|208854.8|208944.3|208854.3|208944.8|208854.8|208939.7|208849.7|11
1737101520000|2025-01-17 08:12:00|208945|208855|208942.5|208852.5|208946.8|208856.8|208941.6|208851.6|8
1737101530000|2025-01-17 08:12:10|208941.4|208851.4|208939.8|208849.8|208941.4|208851.4|208939.8|208849.8|3
1737101540000|2025-01-17 08:12:20|208938.5|208848.5|208941.6|208851.6|208943.3|208853.3|208932.5|208842.5|17
1737101550000|2025-01-17 08:12:30|208941.8|208851.8|208937.9|208847.9|208943.2|208853.2|208937.9|208847.9|8
1737101560000|2025-01-17 08:12:40|208938.7|208848.7|208940.7|208850.7|208941.2|208851.2|208938.5|208848.5|5
1737101570000|2025-01-17 08:12:50|208941.4|208851.4|208940.9|208850.9|208941.6|208851.6|208940.9|208850.9|3
1737101580000|2025-01-17 08:13:00|208939.6|208849.6|208940.3|208850.3|208940.3|208850.3|208939.6|208849.6|2
1737101590000|2025-01-17 08:13:10|208939.1|208849.1|208932.2|208842.2|208939.1|208849.1|208931.3|208841.3|13
1737101600000|2025-01-17 08:13:20|208934.2|208844.2|208880.8|208790.8|208934.8|208844.8|208852.5|208762.5|22
1737101610000|2025-01-17 08:13:30|208880.7|208790.7|208898.7|208808.7|208898.7|208808.7|208880.7|208790.7|18
1737101620000|2025-01-17 08:13:40|208898.6|208808.6|208884.4|208794.4|208899.6|208809.6|208884.4|208794.4|16
1737101630000|2025-01-17 08:13:50|208886.6|208796.6|208885.5|208795.5|208888.9|208798.9|208879.2|208789.2|16
1737101640000|2025-01-17 08:14:00|208886.4|208796.4|208889.1|208799.1|208889.4|208799.4|208884.9|208794.9|15
1737101650000|2025-01-17 08:14:10|208889.3|208799.3|208886.3|208796.3|208889.9|208799.9|208884|208794|9
1737101660000|2025-01-17 08:14:20|208885.5|208795.5|208884.3|208794.3|208893.8|208803.8|208880.9|208790.9|21
1737101670000|2025-01-17 08:14:30|208886.5|208796.5|208888.9|208798.9|208890.6|208800.6|208883.7|208793.7|19
1737101680000|2025-01-17 08:14:40|208893|208803|208850|208760|208893|208803|208848.2|208758.2|17
1737101690000|2025-01-17 08:14:50|208850.6|208760.6|208851.1|208761.1|208855.2|208765.2|208848.5|208758.5|19
1737101700000|2025-01-17 08:15:00|208853.5|208763.5|208848.9|208758.9|208855.6|208765.6|208848.9|208758.9|14
1737101710000|2025-01-17 08:15:10|208847.7|208757.7|208809.3|208719.3|208851.9|208761.9|208805.3|208715.3|25
1737101720000|2025-01-17 08:15:20|208810.4|208720.4|208806.8|208716.8|208812.1|208722.1|208806.8|208716.8|11
1737101730000|2025-01-17 08:15:30|208804.1|208714.1|208794.6|208704.6|208804.1|208714.1|208790.7|208700.7|11
1737101740000|2025-01-17 08:15:40|208796.1|208706.1|208797.7|208707.7|208797.7|208707.7|208793.6|208703.6|14
1737101750000|2025-01-17 08:15:50|208796.7|208706.7|208795.4|208705.4|208796.7|208706.7|208795.4|208705.4|2
1737101760000|2025-01-17 08:16:00|208794.5|208704.5|208857.3|208767.3|208859.7|208769.7|208794.5|208704.5|20
1737101770000|2025-01-17 08:16:10|208858.5|208768.5|208858.5|208768.5|208858.7|208768.7|208855.6|208765.6|13
1737101780000|2025-01-17 08:16:20|208860.9|208770.9|208864.9|208774.9|208868|208778|208857.2|208767.2|21
1737101790000|2025-01-17 08:16:30|208864.7|208774.7|208855.3|208765.3|208864.9|208774.9|208851.4|208761.4|13
1737101800000|2025-01-17 08:16:40|208855.5|208765.5|208860.1|208770.1|208861.7|208771.7|208854.7|208764.7|19
1737101810000|2025-01-17 08:16:50|208859.9|208769.9|208865.1|208775.1|208876.2|208786.2|208858.6|208768.6|17
1737101820000|2025-01-17 08:17:00|208865.3|208775.3|208865.1|208775.1|208865.3|208775.3|208853.4|208763.4|19
1737101830000|2025-01-17 08:17:10|208864.9|208774.9|208869.9|208779.9|208873.2|208783.2|208864.9|208774.9|7
1737101840000|2025-01-17 08:17:20|208869.7|208779.7|208858.5|208768.5|208870.4|208780.4|208858.3|208768.3|9
1737101850000|2025-01-17 08:17:30|208860.3|208770.3|208861.3|208771.3|208864.4|208774.4|208856|208766|22
1737101860000|2025-01-17 08:17:40|208858.4|208768.4|208851.5|208761.5|208858.4|208768.4|208847.3|208757.3|14
1737101870000|2025-01-17 08:17:50|208850.9|208760.9|208853|208763|208857.6|208767.6|208847.9|208757.9|16
1737101880000|2025-01-17 08:18:00|208854.4|208764.4|208859.1|208769.1|208862.7|208772.7|208854.4|208764.4|18
1737101890000|2025-01-17 08:18:10|208857.7|208767.7|208846.7|208756.7|208857.7|208767.7|208845.1|208755.1|16
1737101900000|2025-01-17 08:18:20|208846.9|208756.9|208850.9|208760.9|208854.7|208764.7|208846.9|208756.9|13
1737101910000|2025-01-17 08:18:30|208850.4|208760.4|208852.4|208762.4|208852.4|208762.4|208850.4|208760.4|4
1737101920000|2025-01-17 08:18:40|208852|208762|208852.4|208762.4|208852.4|208762.4|208851.6|208761.6|5
1737101930000|2025-01-17 08:18:50|208852.7|208762.7|208889.9|208799.9|208889.9|208799.9|208851.8|208761.8|17
1737101940000|2025-01-17 08:19:00|208889.8|208799.8|208894.1|208804.1|208894.5|208804.5|208888.8|208798.8|23
1737101950000|2025-01-17 08:19:10|208894.3|208804.3|208892.9|208802.9|208894.7|208804.7|208892.5|208802.5|12
1737101960000|2025-01-17 08:19:20|208893.1|208803.1|208931.3|208841.3|208932.9|208842.9|208893.1|208803.1|11
1737101970000|2025-01-17 08:19:30|208931.4|208841.4|208930|208840|208933|208843|208928|208838|8
1737101980000|2025-01-17 08:19:40|208931|208841|208939.5|208849.5|208941|208851|208931|208841|13
1737101990000|2025-01-17 08:19:50|208941.5|208851.5|208942.5|208852.5|208944.6|208854.6|208936.7|208846.7|14
1737102000000|2025-01-17 08:20:00|208943.5|208853.5|208941.8|208851.8|208949.2|208859.2|208940.8|208850.8|21
1737102010000|2025-01-17 08:20:10|208941.2|208851.2|208942|208852|208942.9|208852.9|208940.2|208850.2|11
1737102020000|2025-01-17 08:20:20|208941.8|208851.8|208941.8|208851.8|208942.2|208852.2|208941.4|208851.4|5
1737102030000|2025-01-17 08:20:30|208941.4|208851.4|208944.8|208854.8|208945|208855|208940.7|208850.7|8
1737102040000|2025-01-17 08:20:40|208942|208852|208943.3|208853.3|208944.2|208854.2|208938.5|208848.5|17
1737102050000|2025-01-17 08:20:50|208945|208855|208948.5|208858.5|208951|208861|208943.8|208853.8|14
1737102060000|2025-01-17 08:21:00|208939.8|208849.8|208940.4|208850.4|208940.4|208850.4|208937.6|208847.6|21
1737102070000|2025-01-17 08:21:10|208940.8|208850.8|208979.1|208889.1|208981.8|208891.8|208940.3|208850.3|19
1737102080000|2025-01-17 08:21:20|208977.5|208887.5|208979.2|208889.2|208980.5|208890.5|208977.5|208887.5|21
1737102090000|2025-01-17 08:21:30|208979|208889|208979.3|208889.3|208979.7|208889.7|208976.5|208886.5|21
1737102100000|2025-01-17 08:21:40|208979.5|208889.5|208979.9|208889.9|208979.9|208889.9|208978.9|208888.9|13
1737102110000|2025-01-17 08:21:50|208980.2|208890.2|208979.6|208889.6|208982.1|208892.1|208976.7|208886.7|17
1737102120000|2025-01-17 08:22:00|208980.4|208890.4|208981.8|208891.8|208985.9|208895.9|208979.7|208889.7|31
1737102130000|2025-01-17 08:22:10|208982.1|208892.1|208980.5|208890.5|208984.8|208894.8|208980.3|208890.3|15
1737102140000|2025-01-17 08:22:20|208980.6|208890.6|208983.2|208893.2|208989.9|208899.9|208980.3|208890.3|16
1737102150000|2025-01-17 08:22:30|208983.3|208893.3|208991.7|208901.7|208991.7|208901.7|208979.5|208889.5|18
1737102160000|2025-01-17 08:22:40|208991.9|208901.9|208991.9|208901.9|208991.9|208901.9|208991.9|208901.9|1
1737102170000|2025-01-17 08:22:50|208993.8|208903.8|209029.3|208939.3|209029.5|208939.5|208993.8|208903.8|13
1737102180000|2025-01-17 08:23:00|209029.5|208939.5|209028.8|208938.8|209030.8|208940.8|209027|208937|12
1737102190000|2025-01-17 08:23:10|209028.2|208938.2|209022.7|208932.7|209028.2|208938.2|209021.4|208931.4|16
1737102200000|2025-01-17 08:23:20|209022.5|208932.5|209020.8|208930.8|209025|208935|209020.6|208930.6|15
1737102210000|2025-01-17 08:23:30|209020.6|208930.6|209027.2|208937.2|209029.1|208939.1|209020.6|208930.6|25
1737102220000|2025-01-17 08:23:40|209025.9|208935.9|209025.6|208935.6|209030.1|208940.1|209024.6|208934.6|27
1737102230000|2025-01-17 08:23:50|209026.1|208936.1|209026.1|208936.1|209027.4|208937.4|209025.1|208935.1|28
1737102240000|2025-01-17 08:24:00|209027.3|208937.3|209020|208930|209028.8|208938.8|209019.9|208929.9|17
1737102250000|2025-01-17 08:24:10|209019.8|208929.8|209026.7|208936.7|209027.7|208937.7|209019.8|208929.8|14
1737102260000|2025-01-17 08:24:20|209026.3|208936.3|209025.5|208935.5|209027|208937|209025.2|208935.2|22
1737102270000|2025-01-17 08:24:30|209025.2|208935.2|209026.8|208936.8|209030.2|208940.2|209025.2|208935.2|21
1737102280000|2025-01-17 08:24:40|209026.9|208936.9|209026.5|208936.5|209026.9|208936.9|209025.3|208935.3|19
1737102290000|2025-01-17 08:24:50|209026.8|208936.8|209026.3|208936.3|209029|208939|209025.8|208935.8|20
1737102300000|2025-01-17 08:25:00|209026.5|208936.5|209018.5|208928.5|209029.3|208939.3|209015.9|208925.9|15
1737102310000|2025-01-17 08:25:10|209017.7|208927.7|209018.5|208928.5|209020.7|208930.7|209015.5|208925.5|14
1737102320000|2025-01-17 08:25:20|209016.7|208926.7|208989.8|208899.8|209016.7|208926.7|208989.8|208899.8|14
1737102330000|2025-01-17 08:25:30|208990|208900|208969.2|208879.2|208990|208900|208966.9|208876.9|10
1737102340000|2025-01-17 08:25:40|208971.1|208881.1|208970.2|208880.2|208971.1|208881.1|208967.7|208877.7|6
1737102350000|2025-01-17 08:25:50|208969|208879|208965.8|208875.8|208972.2|208882.2|208965.8|208875.8|11
1737102360000|2025-01-17 08:26:00|208955.8|208865.8|209019|208929|209024.5|208934.5|208955.8|208865.8|19
1737102370000|2025-01-17 08:26:10|209020.1|208930.1|209030.8|208940.8|209033.9|208943.9|209020.1|208930.1|13
1737102380000|2025-01-17 08:26:20|209030|208940|209028.4|208938.4|209030|208940|209026.1|208936.1|6
1737102390000|2025-01-17 08:26:30|209027.9|208937.9|209026.7|208936.7|209027.9|208937.9|209026.7|208936.7|4
1737102400000|2025-01-17 08:26:40|209026.5|208936.5|209026.5|208936.5|209026.5|208936.5|209026.5|208936.5|1
1737102410000|2025-01-17 08:26:50|209025.1|208935.1|209006.3|208916.3|209025.1|208935.1|209001.2|208911.2|13
1737102420000|2025-01-17 08:27:00|209007.9|208917.9|209002.2|208912.2|209012.9|208922.9|209001.4|208911.4|11
1737102430000|2025-01-17 08:27:10|209002|208912|208989.9|208899.9|209002|208912|208987.7|208897.7|16
1737102440000|2025-01-17 08:27:20|208988.2|208898.2|208980.5|208890.5|208988.2|208898.2|208976.6|208886.6|8
1737102450000|2025-01-17 08:27:30|208981.5|208891.5|208980.7|208890.7|208981.5|208891.5|208980.5|208890.5|4
1737102460000|2025-01-17 08:27:40|208979.6|208889.6|208983.8|208893.8|208985.5|208895.5|208972.5|208882.5|11
1737102470000|2025-01-17 08:27:50|208982.9|208892.9|208970.3|208880.3|208982.9|208892.9|208968.6|208878.6|10
1737102480000|2025-01-17 08:28:00|208970.1|208880.1|208975.1|208885.1|208975.9|208885.9|208970.1|208880.1|20
1737102490000|2025-01-17 08:28:10|208974.4|208884.4|208977.9|208887.9|208977.9|208887.9|208974.3|208884.3|10
1737102500000|2025-01-17 08:28:20|208981.9|208891.9|208983.6|208893.6|208985.3|208895.3|208980.7|208890.7|14
1737102510000|2025-01-17 08:28:30|208983.8|208893.8|208978.7|208888.7|208983.8|208893.8|208977.2|208887.2|8
1737102520000|2025-01-17 08:28:40|208977.7|208887.7|208976.3|208886.3|208977.7|208887.7|208972.9|208882.9|11
1737102530000|2025-01-17 08:28:50|208977.9|208887.9|208979|208889|208981.9|208891.9|208977.9|208887.9|6
1737102540000|2025-01-17 08:29:00|208978.8|208888.8|208980|208890|208980.6|208890.6|208978.2|208888.2|6
1737102550000|2025-01-17 08:29:10|208981.7|208891.7|209015.6|208925.6|209016.8|208951.1|208979.5|208889.5|19
1737102560000|2025-01-17 08:29:20|209014.5|208924.5|209016.9|208926.9|209016.9|208926.9|209014.5|208924.5|5
1737102570000|2025-01-17 08:29:30|209016|208926|209021.7|208931.7|209026.3|208936.3|209016|208926|32
1737102580000|2025-01-17 08:29:40|209023|208933|209024.3|208934.3|209025.3|208935.3|209021.6|208931.6|25
1737102590000|2025-01-17 08:29:50|209024.1|208934.1|209024.9|208934.9|209026.5|208936.5|209024.1|208934.1|11
1737102600000|2025-01-17 08:30:00|209024.6|208934.6|209018.6|208928.6|209025.2|208935.2|209015.3|208925.3|11
1737102610000|2025-01-17 08:30:10|209017.4|208927.4|209014.5|208924.5|209017.4|208927.4|209010.4|208920.4|9
1737102620000|2025-01-17 08:30:20|209014.2|208924.2|208985.7|208895.7|209014.2|208924.2|208982.4|208892.4|14
1737102630000|2025-01-17 08:30:30|208987.3|208897.3|209007.1|208917.1|209007.1|208917.1|208984.2|208894.2|23
1737102640000|2025-01-17 08:30:40|209003.7|208913.7|209023.6|208933.6|209024.8|208934.8|209003.7|208913.7|20
1737102650000|2025-01-17 08:30:50|209024.1|208934.1|209026.8|208936.8|209026.8|208936.8|209022.5|208932.5|16
1737102660000|2025-01-17 08:31:00|209026.6|208936.6|209020.3|208930.3|209026.6|208936.6|209019.9|208929.9|12
1737102670000|2025-01-17 08:31:10|209020.1|208930.1|209021.3|208931.3|209022.4|208932.4|209019.7|208929.7|9
1737102680000|2025-01-17 08:31:20|209021.5|208931.5|209020.9|208930.9|209021.5|208931.5|209020.9|208930.9|5
1737102690000|2025-01-17 08:31:30|209019.8|208929.8|208997.2|208907.2|209019.8|208929.8|208997|208907|21
1737102700000|2025-01-17 08:31:40|208996.6|208906.6|208977.8|208887.8|208999.4|208909.4|208972.5|208882.5|21
1737102710000|2025-01-17 08:31:50|208978.6|208888.6|208978.9|208888.9|208979.7|208889.7|208978.6|208888.6|3
1737102720000|2025-01-17 08:32:00|208977.8|208887.8|208979.2|208889.2|208979.6|208889.6|208977.8|208887.8|7
1737102730000|2025-01-17 08:32:10|208979|208889|208977.1|208887.1|208979|208889|208976.2|208886.2|6
1737102740000|2025-01-17 08:32:20|208975.8|208885.8|208949.1|208859.1|208975.8|208885.8|208946.2|208856.2|9
1737102750000|2025-01-17 08:32:30|208950|208860|208946|208856|208950|208860|208941.7|208851.7|22
1737102760000|2025-01-17 08:32:40|208945.8|208855.8|208938.2|208848.2|208945.8|208855.8|208933.2|208843.2|24
1737102770000|2025-01-17 08:32:50|208938.6|208848.6|208944.3|208854.3|208946|208856|208938|208848|22
1737102780000|2025-01-17 08:33:00|208944.1|208854.1|208945.9|208855.9|208946.3|208856.3|208938.3|208848.3|20
1737102790000|2025-01-17 08:33:10|208945.5|208855.5|208938.2|208848.2|208945.7|208855.7|208935.9|208845.9|16
1737102800000|2025-01-17 08:33:20|208941.1|208851.1|208939.6|208849.6|208943.1|208853.1|208936.5|208846.5|21
1737102810000|2025-01-17 08:33:30|208939.8|208849.8|208948.7|208858.7|208949.1|208859.1|208939.4|208849.4|13
1737102820000|2025-01-17 08:33:40|208948.9|208858.9|208943.7|208853.7|208949.7|208859.7|208941.5|208851.5|8
1737102830000|2025-01-17 08:33:50|208943.9|208853.9|208948.8|208858.8|208949|208859|208943.7|208853.7|9
1737102840000|2025-01-17 08:34:00|208948.4|208858.4|208949.8|208859.8|208949.8|208859.8|208938.7|208848.7|10
1737102850000|2025-01-17 08:34:10|208950|208860|208943|208853|208950.8|208860.8|208942.3|208852.3|11
1737102860000|2025-01-17 08:34:20|208943.2|208853.2|208964.6|208874.6|208964.8|208874.8|208943.2|208853.2|17
1737102870000|2025-01-17 08:34:30|208965.8|208875.8|208977.6|208887.6|208978.9|208888.9|208965.8|208875.8|14
1737102880000|2025-01-17 08:34:40|208976.7|208886.7|208949.8|208859.8|208976.7|208886.7|208949.8|208859.8|9
1737102890000|2025-01-17 08:34:50|208950.2|208860.2|208947.6|208857.6|208950.2|208860.2|208947.6|208857.6|5
1737102900000|2025-01-17 08:35:00|208950.4|208860.4|208978.3|208888.3|208978.3|208888.3|208950.4|208860.4|16
1737102910000|2025-01-17 08:35:10|208979.4|208889.4|208980.8|208890.8|208981.2|208891.2|208979.4|208889.4|4
1737102920000|2025-01-17 08:35:20|208984.1|208894.1|208982.2|208892.2|208984.1|208894.1|208982.2|208892.2|13
1737102930000|2025-01-17 08:35:30|208982|208892|208981.4|208891.4|208982.6|208892.6|208981.2|208891.2|15
1737102940000|2025-01-17 08:35:40|208981|208891|208983.4|208893.4|208983.9|208893.9|208980.3|208890.3|15
1737102950000|2025-01-17 08:35:50|208982.6|208892.6|208984.7|208894.7|208987.7|208897.7|208981|208891|19
1737102960000|2025-01-17 08:36:00|208984.1|208894.1|208988.1|208898.1|208988.1|208898.1|208982.7|208892.7|17
1737102970000|2025-01-17 08:36:10|208986.7|208896.7|208991.5|208901.5|208991.6|208901.6|208986.7|208896.7|12
1737102980000|2025-01-17 08:36:20|208991|208901|209031.3|208941.3|209031.3|208941.3|208989.2|208899.2|8
1737102990000|2025-01-17 08:36:30|209030.2|208940.2|209026.9|208936.9|209030.2|208940.2|209024.9|208934.9|12
1737103000000|2025-01-17 08:36:40|209029.4|208939.4|209041.5|208951.5|209047.1|208957.1|209025.9|208935.9|20
1737103010000|2025-01-17 08:36:50|209039.9|208949.9|209044|208954|209044|208954|209039.9|208949.9|5
1737103020000|2025-01-17 08:37:00|209040.4|208950.4|209027.3|208937.3|209040.4|208950.4|209027.2|208937.2|27
1737103030000|2025-01-17 08:37:10|209027.7|208937.7|209025.9|208935.9|209036.1|208946.1|209023.8|208933.8|17
1737103040000|2025-01-17 08:37:20|209029.7|208939.7|209028.5|208938.5|209035.9|208945.9|209024.9|208934.9|16
1737103050000|2025-01-17 08:37:30|209029.5|208939.5|209028.3|208938.3|209030.8|208940.8|209028.3|208938.3|4
1737103060000|2025-01-17 08:37:40|209030.5|208940.5|209032.7|208942.7|209033.1|208943.1|209030.5|208940.5|6
1737103070000|2025-01-17 08:37:50|209032.5|208942.5|209031.1|208941.1|209037.5|208947.5|209029.1|208939.1|11
1737103080000|2025-01-17 08:38:00|209033|208943|209053.1|208963.1|209055.6|208965.6|209033|208943|9
1737103090000|2025-01-17 08:38:10|209052.9|208962.9|209052.9|208962.9|209052.9|208962.9|209052.9|208962.9|1
1737103100000|2025-01-17 08:38:20|209052.5|208962.5|209068.8|208978.8|209068.8|208978.8|209052.5|208962.5|4
1737103110000|2025-01-17 08:38:30|209065.3|208975.3|209064.5|208974.5|209065.3|208975.3|209061.3|208971.3|8
1737103120000|2025-01-17 08:38:40|209063.1|208973.1|209063.6|208973.6|209067.6|208977.6|209059.1|208969.1|10
1737103130000|2025-01-17 08:38:50|209061.6|208971.6|209057.3|208967.3|209061.6|208971.6|209056.5|208966.5|6
1737103140000|2025-01-17 08:39:00|209058.7|208968.7|209063.3|208973.3|209070.3|208980.3|209058.7|208968.7|16
1737103150000|2025-01-17 08:39:10|209064.7|208974.7|209064|208974|209067.1|208977.1|209062.8|208972.8|11
1737103160000|2025-01-17 08:39:20|209064.4|208974.4|209149.5|209059.5|209151.8|209061.8|209063.3|208973.3|20
1737103170000|2025-01-17 08:39:30|209149.7|209059.7|209149.3|209059.3|209155.8|209065.8|209149.3|209059.3|12
1737103180000|2025-01-17 08:39:40|209147.5|209057.5|209128|209038|209147.5|209057.5|209125.6|209035.6|10
1737103190000|2025-01-17 08:39:50|209127.8|209037.8|209124.2|209034.2|209127.8|209037.8|209124.2|209034.2|3
1737103200000|2025-01-17 08:40:00|209124|209034|209124|209034|209124|209034|209122.7|209032.7|3
1737103210000|2025-01-17 08:40:10|209124.6|209034.6|209125.1|209035.1|209125.1|209035.1|209123.6|209033.6|4
1737103220000|2025-01-17 08:40:20|209125.3|209035.3|209125.1|209035.1|209125.3|209035.3|209125.1|209035.1|2
1737103230000|2025-01-17 08:40:30|209125.5|209035.5|209124.8|209034.8|209125.5|209035.5|209124.8|209034.8|3
1737103240000|2025-01-17 08:40:40|209123.1|209033.1|209117.1|209027.1|209123.1|209033.1|209111.9|209021.9|8
1737103250000|2025-01-17 08:40:50|209118.6|209028.6|209119|209029|209119|209029|209118.6|209028.6|3
1737103260000|2025-01-17 08:41:00|209119.2|209029.2|209118.2|209028.2|209119.2|209029.2|209117.3|209027.3|6
1737103270000|2025-01-17 08:41:10|209118.1|209028.1|209119.2|209029.2|209119.3|209029.3|209118.1|209028.1|4
1737103280000|2025-01-17 08:41:20|209120.8|209030.8|209120.8|209030.8|209120.8|209030.8|209120.8|209030.8|1
1737103290000|2025-01-17 08:41:30|209122.2|209032.2|209120.4|209030.4|209123.3|209033.3|209120.3|209030.3|8
1737103300000|2025-01-17 08:41:40|209118.4|209028.4|209063.7|208973.7|209118.4|209028.4|209041.9|208951.9|19
1737103310000|2025-01-17 08:41:50|209063.5|208973.5|209055.5|208965.5|209066.2|208976.2|209053.7|208963.7|18
1737103320000|2025-01-17 08:42:00|209057.8|208967.8|209066.8|208976.8|209067.5|208977.5|209057.8|208967.8|16
1737103330000|2025-01-17 08:42:10|209065.4|208975.4|209065.6|208975.6|209065.6|208975.6|209065.4|208975.4|2
1737103340000|2025-01-17 08:42:20|209066.7|208976.7|209068.3|208978.3|209071.3|208981.3|209066.7|208976.7|10
1737103350000|2025-01-17 08:42:30|209068.1|208978.1|209070.8|208980.8|209070.8|208980.8|209068.1|208978.1|2
1737103360000|2025-01-17 08:42:40|209071.8|208981.8|209071.4|208981.4|209072.8|208982.8|209061.7|208971.7|10
1737103370000|2025-01-17 08:42:50|209071.8|208981.8|209082.7|208992.7|209083.5|208993.5|209071.8|208981.8|9
1737103380000|2025-01-17 08:43:00|209080.2|208990.2|209065.9|208975.9|209080.3|208990.3|209065.3|208975.3|13
1737103390000|2025-01-17 08:43:10|209067.1|208977.1|209067.6|208977.6|209068.6|208978.6|209066.3|208976.3|13
1737103400000|2025-01-17 08:43:20|209068.8|208978.8|209067.4|208977.4|209073.7|208983.7|209067.1|208977.1|8
1737103410000|2025-01-17 08:43:30|209068|208978|209068.5|208978.5|209069.4|208979.4|209067.9|208977.9|9
1737103420000|2025-01-17 08:43:40|209069.2|208979.2|209070.5|208980.5|209070.5|208980.5|209068.5|208978.5|4
1737103430000|2025-01-17 08:43:50|209071.1|208981.1|209072.7|208982.7|209073.1|208983.1|209071.1|208981.1|4
1737103440000|2025-01-17 08:44:00|209073|208983|209080.8|208990.8|209080.8|208990.8|209073|208983|8
1737103450000|2025-01-17 08:44:10|209081.8|208991.8|209077.5|208987.5|209082.2|208992.2|209076.6|208986.6|11
1737103460000|2025-01-17 08:44:20|209078.5|208988.5|209114.3|209024.3|209114.3|209024.3|209078.5|208988.5|18
1737103470000|2025-01-17 08:44:30|209113.6|209023.6|209184.4|209094.4|209189.8|209099.8|209110.6|209020.6|31
1737103480000|2025-01-17 08:44:40|209186.2|209096.2|209191.3|209101.3|209192.4|209102.4|209186.2|209096.2|10
1737103490000|2025-01-17 08:44:50|209173.4|209083.4|209164.7|209074.7|209173.8|209083.8|209163.5|209073.5|17
1737103500000|2025-01-17 08:45:00|209168.2|209078.2|209163.6|209073.6|209168.2|209078.2|209160.3|209070.3|22
1737103510000|2025-01-17 08:45:10|209163.8|209073.8|209202.9|209112.9|209202.9|209112.9|209161.1|209071.1|20
1737103520000|2025-01-17 08:45:20|209203.8|209113.8|209248.1|209158.1|209249.7|209159.7|209200.3|209110.3|31
1737103530000|2025-01-17 08:45:30|209248.3|209158.3|209227.4|209137.4|209248.3|209158.3|209226.6|209136.6|15
1737103540000|2025-01-17 08:45:40|209222|209132|209213.1|209123.1|209222|209132|209212.3|209122.3|20
1737103550000|2025-01-17 08:45:50|209211.7|209121.7|209204.3|209114.3|209211.7|209121.7|209202.7|209112.7|17
1737103560000|2025-01-17 08:46:00|209204.4|209114.4|209205.2|209115.2|209205.2|209115.2|209200.6|209110.6|12
1737103570000|2025-01-17 08:46:10|209205|209115|209205.2|209115.2|209205.2|209115.2|209204.6|209114.6|7
1737103580000|2025-01-17 08:46:20|209205|209115|209203.2|209113.2|209205|209115|209203.2|209113.2|10
1737103590000|2025-01-17 08:46:30|209203.4|209113.4|209203.1|209113.1|209211.2|209121.2|209202.5|209112.5|13
1737103600000|2025-01-17 08:46:40|209203.3|209113.3|209205.9|209115.9|209205.9|209115.9|209202.5|209112.5|16
1737103610000|2025-01-17 08:46:50|209205.7|209115.7|209205.5|209115.5|209205.7|209115.7|209204.9|209114.9|5
1737103620000|2025-01-17 08:47:00|209205.3|209115.3|209199.8|209109.8|209205.3|209115.3|209199.8|209109.8|5
1737103630000|2025-01-17 08:47:10|209200.2|209110.2|209193|209103|209200.2|209110.2|209190.1|209100.1|8
1737103640000|2025-01-17 08:47:20|209192.6|209102.6|209208.9|209118.9|209209.3|209119.3|209187.4|209097.4|22
1737103650000|2025-01-17 08:47:30|209209.1|209119.1|209208.2|209118.2|209209.3|209119.3|209206.4|209116.4|21
1737103660000|2025-01-17 08:47:40|209208.4|209118.4|209225.1|209135.1|209226.9|209136.9|209208|209118|17
1737103670000|2025-01-17 08:47:50|209224.7|209134.7|209224.3|209134.3|209224.9|209134.9|209224.1|209134.1|9
1737103680000|2025-01-17 08:48:00|209223.9|209133.9|209203.3|209113.3|209223.9|209133.9|209203.3|209113.3|17
1737103690000|2025-01-17 08:48:10|209204.5|209114.5|209244|209154|209247|209157|209204.3|209114.3|24
1737103700000|2025-01-17 08:48:20|209242.8|209152.8|209246.2|209156.2|209246.4|209156.4|209242.8|209152.8|20
1737103710000|2025-01-17 08:48:30|209244.8|209154.8|209247.8|209157.8|209249.4|209159.4|209242.7|209152.7|14
1737103720000|2025-01-17 08:48:40|209247.6|209157.6|209241.1|209151.1|209248.7|209158.7|209241.1|209151.1|18
1737103730000|2025-01-17 08:48:50|209242.3|209152.3|209231.8|209141.8|209243.3|209153.3|209227.1|209137.1|16
1737103740000|2025-01-17 08:49:00|209232.7|209142.7|209234.6|209144.6|209236.6|209146.6|209232.7|209142.7|15
1737103750000|2025-01-17 08:49:10|209234.8|209144.8|209227.1|209137.1|209235|209145|209221.5|209131.5|8
1737103760000|2025-01-17 08:49:20|209226.9|209136.9|209231.5|209141.5|209231.6|209141.6|209226.5|209136.5|16
1737103770000|2025-01-17 08:49:30|209231.1|209141.1|209226.6|209136.6|209244.2|209154.2|209224.3|209134.3|17
1737103780000|2025-01-17 08:49:40|209226.4|209136.4|209234.8|209144.8|209234.8|209144.8|209223.4|209133.4|13
1737103790000|2025-01-17 08:49:50|209233.3|209143.3|209227|209137|209234.2|209144.2|209227|209137|13
1737103800000|2025-01-17 08:50:00|209226.2|209136.2|209223.9|209133.9|209226.6|209136.6|209222.4|209132.4|16
1737103810000|2025-01-17 08:50:10|209233|209143|209234.5|209144.5|209240|209150|209233|209143|9
1737103820000|2025-01-17 08:50:20|209227.7|209137.7|209224.5|209134.5|209233.4|209143.4|209202.6|209112.6|32
1737103830000|2025-01-17 08:50:30|209225.6|209135.6|209237|209147|209238.7|209148.7|209225.6|209135.6|23
1737103840000|2025-01-17 08:50:40|209236.6|209146.6|209236.4|209146.4|209237.8|209147.8|209235.4|209145.4|10
1737103850000|2025-01-17 08:50:50|209236.2|209146.2|209231.5|209141.5|209236.2|209146.2|209230.1|209140.1|16
1737103860000|2025-01-17 08:51:00|209232.1|209142.1|209250|209160|209250|209160|209232.1|209142.1|16
1737103870000|2025-01-17 08:51:10|209248|209158|209236.3|209146.3|209248|209158|209236.1|209146.1|6
1737103880000|2025-01-17 08:51:20|209236.5|209146.5|209232.1|209142.1|209236.7|209146.7|209230.6|209140.6|15
1737103890000|2025-01-17 08:51:30|209234.9|209144.9|209242.8|209152.8|209242.8|209152.8|209232.6|209142.6|12
1737103900000|2025-01-17 08:51:40|209243.4|209153.4|209249.3|209159.3|209252.5|209162.5|209243.4|209153.4|6
1737103910000|2025-01-17 08:51:50|209246.3|209156.3|209240.3|209150.3|209246.3|209156.3|209238.8|209148.8|10
1737103920000|2025-01-17 08:52:00|209240.5|209150.5|209241.4|209151.4|209246.5|209156.5|209238.6|209148.6|20
1737103930000|2025-01-17 08:52:10|209243.2|209153.2|209237.4|209147.4|209245.9|209155.9|209237.4|209147.4|12
1737103940000|2025-01-17 08:52:20|209237.2|209147.2|209240|209150|209245.4|209155.4|209237.2|209147.2|16
1737103950000|2025-01-17 08:52:30|209241.7|209151.7|209220.9|209130.9|209257.3|209167.3|209220.9|209130.9|14
1737103960000|2025-01-17 08:52:40|209223.9|209133.9|209248.4|209158.4|209256.6|209166.6|209223.9|209133.9|18
1737103970000|2025-01-17 08:52:50|209249.4|209159.4|209250.6|209160.6|209253.1|209163.1|209249.4|209159.4|5
1737103980000|2025-01-17 08:53:00|209249.5|209159.5|209245.4|209155.4|209249.5|209159.5|209244.9|209154.9|6
1737104000000|2025-01-17 08:53:20|209246.1|209156.1|209246.3|209156.3|209246.3|209156.3|209246.1|209156.1|2
1737104010000|2025-01-17 08:53:30|209246.6|209156.6|209238.6|209148.6|209246.6|209156.6|209234.2|209144.2|10
1737104020000|2025-01-17 08:53:40|209239.3|209149.3|209235.2|209145.2|209239.3|209149.3|209235.2|209145.2|5
1737104030000|2025-01-17 08:53:50|209236|209146|209236|209146|209236|209146|209236|209146|1
1737104040000|2025-01-17 08:54:00|209237.9|209147.9|209230|209140|209238.7|209148.7|209227.9|209137.9|14
1737104050000|2025-01-17 08:54:10|209228.1|209138.1|209225.8|209135.8|209231.2|209141.2|209222.2|209132.2|6
1737104060000|2025-01-17 08:54:20|209226.9|209136.9|209238.3|209148.3|209239.5|209149.5|209226.9|209136.9|15
1737104070000|2025-01-17 08:54:30|209239.7|209149.7|209240.1|209150.1|209240.1|209150.1|209232.5|209142.5|9
1737104080000|2025-01-17 08:54:40|209241|209151|209237|209147|209241|209151|209236.8|209146.8|7
1737104090000|2025-01-17 08:54:50|209235.6|209145.6|209235.2|209145.2|209240.6|209150.6|209230.3|209140.3|12
1737104100000|2025-01-17 08:55:00|209232.3|209142.3|209233.4|209143.4|209236.2|209146.2|209229.1|209139.1|13
1737104110000|2025-01-17 08:55:10|209232.8|209142.8|209234.9|209144.9|209235|209145|209232.5|209142.5|16
1737104120000|2025-01-17 08:55:20|209233.3|209143.3|209234.1|209144.1|209234.9|209144.9|209233.3|209143.3|8
1737104130000|2025-01-17 08:55:30|209234.3|209144.3|209236.3|209146.3|209238|209148|209234.3|209144.3|10
1737104140000|2025-01-17 08:55:40|209235.9|209145.9|209253.5|209163.5|209265.3|209175.3|209235.9|209145.9|14
1737104150000|2025-01-17 08:55:50|209254.9|209164.9|209257.3|209167.3|209260.5|209170.5|209254.9|209164.9|10
1737104160000|2025-01-17 08:56:00|209254.4|209164.4|209411.2|209321.2|209416.4|209326.4|209254.4|209164.4|18
1737104170000|2025-01-17 08:56:10|209414.1|209324.1|209420.7|209330.7|209428.1|209338.1|209411.6|209321.6|20
1737104180000|2025-01-17 08:56:20|209410.9|209320.9|209398.2|209308.2|209414.1|209324.1|209396.3|209306.3|14
1737104190000|2025-01-17 08:56:30|209408.1|209318.1|209405.2|209315.2|209408.1|209318.1|209401.9|209311.9|22
1737104200000|2025-01-17 08:56:40|209403.5|209313.5|209402.4|209312.4|209405.4|209315.4|209401.2|209311.2|16
1737104210000|2025-01-17 08:56:50|209402.8|209312.8|209400.6|209310.6|209404.8|209314.8|209398.6|209308.6|13
1737104220000|2025-01-17 08:57:00|209401.8|209311.8|209421|209331|209421.6|209331.6|209401.8|209311.8|7
1737104230000|2025-01-17 08:57:10|209421.9|209331.9|209421.8|209331.8|209421.9|209331.9|209419.1|209329.1|4
1737104240000|2025-01-17 08:57:20|209420.7|209330.7|209420.6|209330.6|209421.1|209331.1|209420.6|209330.6|3
1737104250000|2025-01-17 08:57:30|209421.7|209331.7|209409|209319|209421.7|209331.7|209390.6|209300.6|18
1737104260000|2025-01-17 08:57:40|209411.2|209321.2|209409.6|209319.6|209412.3|209322.3|209409.2|209319.2|13
1737104270000|2025-01-17 08:57:50|209410.4|209320.4|209382.3|209292.3|209412.3|209322.3|209380.7|209290.7|9
1737104280000|2025-01-17 08:58:00|209383.2|209293.2|209300.9|209210.9|209383.2|209293.2|209295.1|209205.1|26
1737104290000|2025-01-17 08:58:10|209300.6|209210.6|209300.9|209210.9|209300.9|209210.9|209300.6|209210.6|2
1737104300000|2025-01-17 08:58:20|209300.8|209210.8|209304.7|209214.7|209304.7|209214.7|209299.9|209209.9|12
1737104310000|2025-01-17 08:58:30|209304.6|209214.6|209292.8|209202.8|209304.7|209214.7|209292.7|209202.7|17
1737104320000|2025-01-17 08:58:40|209292.6|209202.6|209275.5|209185.5|209299.3|209246.2|209275.5|209185.5|19
1737104330000|2025-01-17 08:58:50|209274.8|209184.8|209281.4|209191.4|209282.3|209192.3|209270.2|209180.2|15
1737104340000|2025-01-17 08:59:00|209281.2|209191.2|209280.6|209190.6|209282.6|209192.6|209279.6|209189.6|9
1737104350000|2025-01-17 08:59:10|209279.3|209189.3|209276.9|209186.9|209279.3|209189.3|209275.4|209185.4|15
1737104360000|2025-01-17 08:59:20|209276.7|209186.7|209274|209184|209276.9|209186.9|209274|209184|8
1737104370000|2025-01-17 08:59:30|209273.6|209183.6|209273.6|209183.6|209274.6|209184.6|209269.9|209179.9|8
1737104380000|2025-01-17 08:59:40|209272|209182|209273.1|209183.1|209273.1|209183.1|209272|209182|2
1737104390000|2025-01-17 08:59:50|209272.5|209182.5|209261.6|209171.6|209272.5|209182.5|209258.4|209168.4|14
1737104400000|2025-01-17 09:00:00|209254.7|209164.7|209192.2|209102.2|209254.7|209164.7|209185.3|209095.3|23
1737104410000|2025-01-17 09:00:10|209191.8|209101.8|209183.3|209093.3|209195.3|209105.3|209183.1|209093.1|17
1737104420000|2025-01-17 09:00:20|209183.5|209093.5|209185.4|209095.4|209186.4|209096.4|209183.5|209093.5|5
1737104430000|2025-01-17 09:00:30|209184.2|209094.2|209182.8|209092.8|209186.6|209096.6|209182|209092|9
1737104440000|2025-01-17 09:00:40|209184.6|209094.6|209183.1|209093.1|209187.5|209097.5|209182.8|209092.8|10
1737104450000|2025-01-17 09:00:50|209182.1|209092.1|209156.7|209066.7|209183.6|209093.6|209156.1|209066.1|16
1737104460000|2025-01-17 09:01:00|209155.9|209065.9|209149.3|209059.3|209157.7|209067.7|209149.3|209059.3|19
1737104470000|2025-01-17 09:01:10|209149.1|209059.1|209141|209051|209149.3|209059.3|209138.8|209048.8|10
1737104480000|2025-01-17 09:01:20|209140.7|209050.7|209121|209031|209141|209051|209114.1|209024.1|20
1737104490000|2025-01-17 09:01:30|209120.1|209030.1|209117.3|209027.3|209121|209031|209116.8|209026.8|17
1737104500000|2025-01-17 09:01:40|209116.4|209026.4|209113.2|209023.2|209117.3|209027.3|209112.2|209022.2|29
1737104510000|2025-01-17 09:01:50|209112.9|209022.9|209113.2|209023.2|209116.2|209026.2|209111.1|209021.1|25
1737104520000|2025-01-17 09:02:00|209112.3|209022.3|209080.2|208990.2|209112.3|209022.3|209073.7|208983.7|23
1737104530000|2025-01-17 09:02:10|209079.7|208989.7|209077|208987|209079.7|208989.7|209076.7|208986.7|12
1737104540000|2025-01-17 09:02:20|209077.2|208987.2|209073.8|208983.8|209085.1|208995.1|209072|208982|20
1737104550000|2025-01-17 09:02:30|209075.6|208985.6|209074.7|208984.7|209077.8|208987.8|209074.7|208984.7|10
1737104560000|2025-01-17 09:02:40|209074.8|208984.8|209078.6|208988.6|209078.6|208988.6|209074.3|208984.3|9
1737104570000|2025-01-17 09:02:50|209078.3|208988.3|209073.8|208983.8|209078.5|208988.5|209073.8|208983.8|5
1737104580000|2025-01-17 09:03:00|209080.1|208990.1|209073.6|208983.6|209080.1|208990.1|209071.5|208981.5|11
1737104590000|2025-01-17 09:03:10|209072.4|208982.4|209071.8|208981.8|209073.7|208983.7|209071.8|208981.8|9
1737104600000|2025-01-17 09:03:20|209072.1|208982.1|209070.1|208980.1|209076.8|208986.8|209065.3|208975.3|13
1737104610000|2025-01-17 09:03:30|209070.3|208980.3|209088.7|208998.7|209093.5|209003.5|209070.3|208980.3|12
1737104620000|2025-01-17 09:03:40|209086.8|208996.8|209067.3|208977.3|209086.8|208996.8|209067.3|208977.3|16
1737104630000|2025-01-17 09:03:50|209067.1|208977.1|209069.3|208979.3|209069.4|208979.4|209067.1|208977.1|7
1737104640000|2025-01-17 09:04:00|209069.6|208979.6|209071.6|208981.6|209071.6|208981.6|209069.6|208979.6|3
1737104650000|2025-01-17 09:04:10|209072.7|208982.7|209089.2|208999.2|209093|209003|209072.7|208982.7|15
1737104660000|2025-01-17 09:04:20|209089.4|208999.4|209080|208990|209091.8|209001.8|209070.7|208980.7|12
1737104670000|2025-01-17 09:04:30|209078.1|208988.1|209074.2|208984.2|209078.1|208988.1|209074.2|208984.2|8
1737104680000|2025-01-17 09:04:40|209074.4|208984.4|209074.2|208984.2|209075|208985|209073.6|208983.6|8
1737104690000|2025-01-17 09:04:50|209074.4|208984.4|209073.8|208983.8|209081.5|208991.5|209073|208983|12
1737104710000|2025-01-17 09:05:10|209072.6|208982.6|209068.9|208978.9|209072.6|208982.6|209068.9|208978.9|6
1737104720000|2025-01-17 09:05:20|209067.8|208977.8|209064.1|208974.1|209067.8|208977.8|209064.1|208974.1|2
1737104730000|2025-01-17 09:05:30|209065|208975|209063.5|208973.5|209065|208975|209063.5|208973.5|3
1737104740000|2025-01-17 09:05:40|209063|208973|209063.4|208973.4|209063.4|208973.4|209063|208973|4
1737104750000|2025-01-17 09:05:50|209063.2|208973.2|209070.8|208980.8|209071.3|208981.3|209063.2|208973.2|10
1737104760000|2025-01-17 09:06:00|209070.9|208980.9|209070.5|208980.5|209071.4|208981.4|209069.2|208979.2|14
1737104770000|2025-01-17 09:06:10|209069.2|208979.2|209070.5|208980.5|209071|208981|209068.8|208978.8|13
1737104780000|2025-01-17 09:06:20|209070|208980|209071.9|208981.9|209073|208983|209069.6|208979.6|19
1737104790000|2025-01-17 09:06:30|209069.9|208979.9|209066.5|208976.5|209072.2|208982.2|209066.2|208976.2|20
1737104800000|2025-01-17 09:06:40|209067.7|208977.7|209067.5|208977.5|209067.7|208977.7|209065.5|208975.5|10
1737104810000|2025-01-17 09:06:50|209066.9|208976.9|209063.5|208973.5|209067.5|208977.5|209063.1|208973.1|10
1737104830000|2025-01-17 09:07:10|209061.9|208971.9|209070.5|208980.5|209070.9|208980.9|209058.6|208968.6|15
1737104840000|2025-01-17 09:07:20|209068.7|208978.7|209070.7|208980.7|209070.7|208980.7|209068.3|208978.3|4
1737104850000|2025-01-17 09:07:30|209070.9|208980.9|209070.9|208980.9|209070.9|208980.9|209070.9|208980.9|1
1737104860000|2025-01-17 09:07:40|209072.5|208982.5|209076.3|208986.3|209077.9|208987.9|209071.9|208981.9|23
1737104870000|2025-01-17 09:07:50|209073.6|208983.6|209076.3|208986.3|209077.2|208987.2|209073.6|208983.6|26
1737104880000|2025-01-17 09:08:00|209073.7|208983.7|209075.5|208985.5|209077.1|208987.1|209073.7|208983.7|20
1737104890000|2025-01-17 09:08:10|209074.3|208984.3|209073.3|208983.3|209077.2|208987.2|209069.8|208979.8|20
1737104900000|2025-01-17 09:08:20|209074.7|208984.7|209073.3|208983.3|209074.7|208984.7|209071.8|208981.8|10
1737104910000|2025-01-17 09:08:30|209073.5|208983.5|209073.1|208983.1|209076.5|208986.5|209071.8|208981.8|8
1737104920000|2025-01-17 09:08:40|209073.3|208983.3|209070.3|208980.3|209073.3|208983.3|209069.2|208979.2|10
1737104930000|2025-01-17 09:08:50|209071.5|208981.5|209069.9|208979.9|209073.3|208983.3|209069.9|208979.9|8
1737104940000|2025-01-17 09:09:00|209071.3|208981.3|209071.3|208981.3|209071.3|208981.3|209071.3|208981.3|1
1737104950000|2025-01-17 09:09:10|209072.5|208982.5|209069.4|208979.4|209073.6|208983.6|209066.9|208976.9|7
1737104960000|2025-01-17 09:09:20|209069.2|208979.2|209066.5|208976.5|209069.4|208979.4|209066.5|208976.5|11
1737104970000|2025-01-17 09:09:30|209067.5|208977.5|209066.9|208976.9|209068.1|208978.1|209066.1|208976.1|8
1737104980000|2025-01-17 09:09:40|209067.8|208977.8|209068.1|208978.1|209068.1|208978.1|209066.2|208976.2|7
1737104990000|2025-01-17 09:09:50|209069|208979|208991.3|208901.3|209069|208979|208985.8|208895.8|25
1737105000000|2025-01-17 09:10:00|208993.7|208903.7|208998.9|208908.9|208998.9|208908.9|208993.7|208903.7|12
1737105010000|2025-01-17 09:10:10|209012.4|208922.4|209010.9|208920.9|209012.4|208922.4|209002.4|208912.4|14
1737105020000|2025-01-17 09:10:20|209011.4|208921.4|209011.4|208921.4|209011.4|208921.4|209011.4|208921.4|1
1737105040000|2025-01-17 09:10:40|209014|208924|208985.5|208895.5|209014|208924|208985.5|208895.5|10
1737105050000|2025-01-17 09:10:50|208985.7|208895.7|208988|208898|208988|208898|208985.7|208895.7|5
1737105060000|2025-01-17 09:11:00|208989.3|208899.3|208977.6|208887.6|208994.6|208904.6|208976.2|208886.2|8
1737105070000|2025-01-17 09:11:10|208977.9|208887.9|208977.8|208887.8|208978|208888|208977.7|208887.7|4
1737105080000|2025-01-17 09:11:20|208978.6|208888.6|208978.6|208888.6|208978.6|208888.6|208978.1|208888.1|3
1737105090000|2025-01-17 09:11:30|208980.4|208890.4|208853.1|208763.1|208980.4|208890.4|208852.9|208762.9|20
1737105100000|2025-01-17 09:11:40|208849.7|208759.7|208826.9|208736.9|208853.6|208763.6|208823.7|208733.7|17
1737105110000|2025-01-17 09:11:50|208827.1|208737.1|208830.4|208740.4|208830.4|208740.4|208826.3|208736.3|23
1737105120000|2025-01-17 09:12:00|208824.9|208734.9|208800.2|208710.2|208826.2|208736.2|208799.7|208709.7|21
1737105130000|2025-01-17 09:12:10|208800.1|208710.1|208801.3|208711.3|208807.9|208717.9|208797.7|208707.7|7
1737105140000|2025-01-17 09:12:20|208801.4|208711.4|208801.2|208711.2|208802.9|208712.9|208801.2|208711.2|6
1737105150000|2025-01-17 09:12:30|208808.4|208718.4|208811.5|208721.5|208811.5|208721.5|208808.4|208718.4|6
1737105160000|2025-01-17 09:12:40|208813|208723|208836.2|208746.2|208840.5|208750.5|208813|208723|13
1737105170000|2025-01-17 09:12:50|208838.6|208748.6|208846.5|208756.5|208846.5|208756.5|208837.7|208747.7|12
1737105180000|2025-01-17 09:13:00|208846.7|208756.7|208829.4|208739.4|208846.7|208756.7|208829|208739|13
1737105190000|2025-01-17 09:13:10|208829.5|208739.5|208833.2|208743.2|208833.2|208743.2|208828.9|208738.9|7
1737105200000|2025-01-17 09:13:20|208834.4|208744.4|208826.4|208736.4|208838.9|208748.9|208826.4|208736.4|10
1737105210000|2025-01-17 09:13:30|208826.3|208736.3|208829.2|208739.2|208829.2|208739.2|208826.3|208736.3|6
1737105220000|2025-01-17 09:13:40|208830.1|208740.1|208799.7|208709.7|208830.1|208740.1|208799.3|208709.3|17
1737105230000|2025-01-17 09:13:50|208798.6|208708.6|208798.4|208708.4|208798.9|208708.9|208798.4|208708.4|5
1737105240000|2025-01-17 09:14:00|208795.7|208705.7|208790.2|208700.2|208795.7|208705.7|208790.2|208700.2|5
1737105250000|2025-01-17 09:14:10|208791.7|208701.7|208788.4|208698.4|208792.9|208702.9|208787.7|208697.7|7
1737105260000|2025-01-17 09:14:20|208788.5|208698.5|208789.4|208699.4|208790|208700|208787.9|208697.9|9
1737105270000|2025-01-17 09:14:30|208788.8|208698.8|208787|208697|208791.4|208701.4|208786.8|208696.8|5
1737105280000|2025-01-17 09:14:40|208788.8|208698.8|208793.3|208703.3|208793.3|208703.3|208788.8|208698.8|7
1737105290000|2025-01-17 09:14:50|208793.7|208703.7|208788.1|208698.1|208797.2|208707.2|208788.1|208698.1|8
1737105300000|2025-01-17 09:15:00|208784.3|208694.3|208786.6|208696.6|208786.6|208696.6|208784|208694|7
1737105310000|2025-01-17 09:15:10|208786.9|208696.9|208789.3|208699.3|208791.4|208701.4|208786.9|208696.9|5
1737105320000|2025-01-17 09:15:20|208790.4|208700.4|208790.3|208700.3|208790.4|208700.4|208789.3|208699.3|3
1737105340000|2025-01-17 09:15:40|208789.3|208699.3|208789.5|208699.5|208790.3|208700.3|208789.3|208699.3|4
1737105350000|2025-01-17 09:15:50|208789.1|208699.1|208785.1|208695.1|208789.1|208699.1|208785.1|208695.1|2
1737105360000|2025-01-17 09:16:00|208784.9|208694.9|208787.6|208697.6|208788.1|208698.1|208784.9|208694.9|5
1737105370000|2025-01-17 09:16:10|208787.8|208697.8|208788.2|208698.2|208788.3|208698.3|208787.6|208697.6|8
1737105380000|2025-01-17 09:16:20|208788.3|208698.3|208789.3|208699.3|208790.1|208700.1|208788.3|208698.3|4
1737105390000|2025-01-17 09:16:30|208789|208699|208787.1|208697.1|208789|208699|208783.5|208693.5|8
1737105400000|2025-01-17 09:16:40|208786.8|208696.8|208787.2|208697.2|208787.2|208697.2|208786.8|208696.8|2
1737105410000|2025-01-17 09:16:50|208787.6|208697.6|208787.2|208697.2|208787.6|208697.6|208787.2|208697.2|3
1737105420000|2025-01-17 09:17:00|208786.9|208696.9|208787.9|208697.9|208787.9|208697.9|208786.9|208696.9|6
1737105430000|2025-01-17 09:17:10|208787.4|208697.4|208790|208700|208790|208700|208787.4|208697.4|5
1737105440000|2025-01-17 09:17:20|208788.1|208698.1|208786.4|208696.4|208788.1|208698.1|208786.3|208696.3|4
1737105450000|2025-01-17 09:17:30|208787|208697|208787|208697|208787.1|208697.1|208786.8|208696.8|4
1737105460000|2025-01-17 09:17:40|208787.2|208697.2|208784.3|208694.3|208787.2|208697.2|208783.7|208693.7|5
1737105470000|2025-01-17 09:17:50|208784.7|208694.7|208789.8|208699.8|208789.8|208699.8|208784.7|208694.7|10
1737105480000|2025-01-17 09:18:00|208789.3|208699.3|208759.2|208669.2|208789.3|208699.3|208750.7|208660.7|19
1737105490000|2025-01-17 09:18:10|208761.2|208671.2|208762.8|208672.8|208765.5|208675.5|208759.2|208669.2|5
1737105500000|2025-01-17 09:18:20|208763.1|208673.1|208762|208672|208763.5|208673.5|208762|208672|5
1737105510000|2025-01-17 09:18:30|208760.4|208670.4|208762.7|208672.7|208762.7|208672.7|208760.4|208670.4|4
1737105520000|2025-01-17 09:18:40|208764.6|208674.6|208763.1|208673.1|208775.2|208685.2|208757.2|208667.2|17
1737105530000|2025-01-17 09:18:50|208756.8|208666.8|208755.8|208665.8|208766.2|208676.2|208755.8|208665.8|10
1737105540000|2025-01-17 09:19:00|208756.1|208666.1|208756.1|208666.1|208756.1|208666.1|208756.1|208666.1|1
1737105550000|2025-01-17 09:19:10|208756.5|208666.5|208758.7|208668.7|208758.7|208668.7|208756.5|208666.5|3
1737105560000|2025-01-17 09:19:20|208756.9|208666.9|208756.1|208666.1|208756.9|208666.9|208756.1|208666.1|5
1737105570000|2025-01-17 09:19:30|208756.3|208666.3|208754.1|208664.1|208756.5|208666.5|208754.1|208664.1|4
1737105580000|2025-01-17 09:19:40|208753.3|208663.3|208753.3|208663.3|208753.3|208663.3|208753.3|208663.3|1
1737105590000|2025-01-17 09:19:50|208752.7|208662.7|208750.8|208660.8|208752.7|208662.7|208750.8|208660.8|3
1737105600000|2025-01-17 09:20:00|208749.8|208659.8|208750.3|208660.3|208753.3|208663.3|208749.8|208659.8|5
1737105610000|2025-01-17 09:20:10|208749.3|208659.3|208749.3|208659.3|208749.3|208659.3|208748.7|208658.7|3
1737105620000|2025-01-17 09:20:20|208747.3|208657.3|208715.7|208625.7|208747.3|208657.3|208707.9|208617.9|17
1737105630000|2025-01-17 09:20:30|208715.3|208625.3|208696.1|208606.1|208717|208627|208694.8|208604.8|14
1737105640000|2025-01-17 09:20:40|208700.9|208610.9|208722.5|208632.5|208724.3|208634.3|208700.9|208610.9|9
1737105650000|2025-01-17 09:20:50|208722.1|208632.1|208724.9|208634.9|208724.9|208634.9|208722.1|208632.1|3
1737105660000|2025-01-17 09:21:00|208723.7|208633.7|208724.1|208634.1|208729.4|208639.4|208723.7|208633.7|8
1737105670000|2025-01-17 09:21:10|208723.7|208633.7|208723.9|208633.9|208723.9|208633.9|208723.7|208633.7|2
1737105690000|2025-01-17 09:21:30|208724.5|208634.5|208724.5|208634.5|208724.5|208634.5|208724.5|208634.5|1
1737105700000|2025-01-17 09:21:40|208728|208638|208728|208638|208728|208638|208728|208638|1
1737105710000|2025-01-17 09:21:50|208736|208646|208711.3|208661.3|208736|208665.2|208710.3|208641.6|12
1737105720000|2025-01-17 09:22:00|208711|208661|208804.8|208714.8|208806.4|208716.4|208711|208637.3|25
1737105730000|2025-01-17 09:22:10|208805.3|208715.3|208805.5|208715.5|208806.5|208716.5|208804.9|208714.9|17
1737105740000|2025-01-17 09:22:20|208806.5|208716.5|208806.7|208716.7|208807.8|208717.8|208805.5|208715.5|21
1737105750000|2025-01-17 09:22:30|208808.2|208718.2|208796.6|208746.6|208819|208750.4|208796.6|208716.5|25
1737105760000|2025-01-17 09:22:40|208796.9|208746.9|208797.6|208707.6|208799.6|208746.9|208796.9|208707.6|7
1737105770000|2025-01-17 09:22:50|208795.6|208705.6|208787.4|208697.4|208795.6|208705.6|208787.4|208697.4|6
1737105780000|2025-01-17 09:23:00|208789.2|208699.2|208776.7|208686.7|208789.7|208699.7|208776.7|208686.7|7
1737105790000|2025-01-17 09:23:10|208774.2|208684.2|208774.2|208684.2|208774.2|208684.2|208774.2|208684.2|1
1737105800000|2025-01-17 09:23:20|208772.3|208682.3|208776.4|208686.4|208778.9|208688.9|208771.8|208681.8|12
1737105830000|2025-01-17 09:23:50|208774.9|208684.9|208757.2|208667.2|208774.9|208684.9|208754.8|208664.8|8
1737105840000|2025-01-17 09:24:00|208758.5|208668.5|208760.5|208670.5|208761.6|208671.6|208755.9|208665.9|9
1737105850000|2025-01-17 09:24:10|208760.3|208670.3|208759.6|208669.6|208763.5|208673.5|208753.2|208663.2|15
1737105860000|2025-01-17 09:24:20|208757.6|208667.6|208742.2|208652.2|208757.6|208667.6|208742.2|208652.2|5
1737105870000|2025-01-17 09:24:30|208742.3|208652.3|208743.6|208653.6|208745.5|208655.5|208742.3|208652.3|3
1737105880000|2025-01-17 09:24:40|208742.2|208652.2|208743.7|208653.7|208743.7|208653.7|208742|208652|4
1737105890000|2025-01-17 09:24:50|208746.1|208656.1|208744.8|208654.8|208746.1|208656.1|208744.1|208654.1|3
1737105900000|2025-01-17 09:25:00|208745|208655|208745|208655|208745|208655|208745|208655|1
1737105910000|2025-01-17 09:25:10|208748|208658|208747.5|208657.5|208748.9|208658.9|208745|208655|8
1737105920000|2025-01-17 09:25:20|208746.1|208656.1|208744.9|208654.9|208746.1|208656.1|208744.2|208654.2|3
1737105930000|2025-01-17 09:25:30|208747.5|208657.5|208748.6|208658.6|208750.9|208660.9|208747.5|208657.5|9
1737105940000|2025-01-17 09:25:40|208748|208658|208747.9|208657.9|208750.4|208660.4|208747.9|208657.9|5
1737105950000|2025-01-17 09:25:50|208746.6|208656.6|208753.8|208663.8|208761|208671|208746.6|208656.6|12
1737105960000|2025-01-17 09:26:00|208754|208664|208748.6|208658.6|208754.3|208664.3|208748.6|208658.6|7
1737105970000|2025-01-17 09:26:10|208748.3|208658.3|208752.3|208662.3|208752.3|208662.3|208747.7|208657.7|8
1737105980000|2025-01-17 09:26:20|208752.6|208662.6|208751.5|208661.5|208752.6|208662.6|208748.8|208658.8|7
1737105990000|2025-01-17 09:26:30|208750.1|208660.1|208752.2|208662.2|208754.1|208664.1|208748.7|208658.7|5
1737106000000|2025-01-17 09:26:40|208757.7|208667.7|208740.6|208650.6|208766.9|208676.9|208738.6|208648.6|4
1737106010000|2025-01-17 09:26:50|208740.5|208650.5|208740.5|208650.5|208740.5|208650.5|208740.5|208650.5|1
1737106020000|2025-01-17 09:27:00|208739.8|208649.8|208736.3|208646.3|208739.8|208649.8|208736.3|208646.3|5
1737106030000|2025-01-17 09:27:10|208735.9|208645.9|208735.9|208645.9|208735.9|208645.9|208735.9|208645.9|1
1737106050000|2025-01-17 09:27:30|208738.9|208648.9|208741.4|208651.4|208744.5|208654.5|208737.6|208647.6|6
1737106060000|2025-01-17 09:27:40|208744.9|208654.9|208744.5|208654.5|208745.7|208655.7|208741.8|208651.8|11
1737106070000|2025-01-17 09:27:50|208744.3|208654.3|208744.2|208654.2|208744.3|208654.3|208744.2|208654.2|2
1737106080000|2025-01-17 09:28:00|208744.8|208654.8|208743.8|208653.8|208744.8|208654.8|208743.8|208653.8|2
1737106090000|2025-01-17 09:28:10|208743.5|208653.5|208741.8|208651.8|208745|208655|208741.8|208651.8|5
1737106100000|2025-01-17 09:28:20|208740.4|208650.4|208740.9|208650.9|208741.8|208651.8|208738.7|208648.7|6
1737106110000|2025-01-17 09:28:30|208739.2|208649.2|208743|208653|208744.7|208654.7|208739.2|208649.2|10
1737106120000|2025-01-17 09:28:40|208742.8|208652.8|208743|208653|208744|208654|208742.8|208652.8|4
1737106130000|2025-01-17 09:28:50|208743.7|208653.7|208743.3|208653.3|208743.7|208653.7|208743.3|208653.3|2
1737106140000|2025-01-17 09:29:00|208743.8|208653.8|208749.7|208659.7|208749.7|208659.7|208743.8|208653.8|4
1737106150000|2025-01-17 09:29:10|208750.5|208660.5|208820.1|208730.1|208822.1|208732.1|208750.3|208660.3|15
1737106160000|2025-01-17 09:29:20|208823.3|208733.3|208826.5|208736.5|208826.5|208736.5|208823.3|208733.3|11
1737106170000|2025-01-17 09:29:30|208829.7|208739.7|208832.5|208742.5|208833.1|208743.1|208827.3|208737.3|17
1737106180000|2025-01-17 09:29:40|208830.7|208740.7|208830.3|208740.3|208833.4|208743.4|208829.2|208739.2|9
1737106190000|2025-01-17 09:29:50|208830.4|208740.4|208830.7|208740.7|208833.6|208743.6|208830.4|208740.4|3
1737106200000|2025-01-17 09:30:00|208831|208741|208832.6|208742.6|208835.1|208745.1|208831|208741|10
1737106210000|2025-01-17 09:30:10|208836|208746|208838.2|208748.2|208838.2|208748.2|208832.5|208742.5|13
1737106220000|2025-01-17 09:30:20|208835.4|208745.4|208836.2|208746.2|208837.2|208747.2|208835.4|208745.4|4
1737106230000|2025-01-17 09:30:30|208837.5|208747.5|208836.9|208746.9|208838.1|208748.1|208836.9|208746.9|6
1737106240000|2025-01-17 09:30:40|208838.1|208748.1|208841.1|208751.1|208852.5|208762.5|208838.1|208748.1|8
1737106250000|2025-01-17 09:30:50|208840.7|208750.7|208839.9|208749.9|208840.7|208750.7|208839.1|208749.1|3
1737106260000|2025-01-17 09:31:00|208838|208748|208826.6|208736.6|208838|208748|208825.1|208735.1|13
1737106270000|2025-01-17 09:31:10|208827.9|208737.9|208817.8|208727.8|208827.9|208737.9|208803|208713|18
1737106280000|2025-01-17 09:31:20|208821.6|208731.6|208820.6|208730.6|208827.2|208737.2|208820.6|208730.6|7
1737106290000|2025-01-17 09:31:30|208826.9|208736.9|208821.5|208731.5|208826.9|208736.9|208821.5|208731.5|2
1737106300000|2025-01-17 09:31:40|208826.3|208736.3|208821.9|208731.9|208826.6|208736.6|208821.8|208731.8|4
1737106320000|2025-01-17 09:32:00|208821.8|208731.8|208749.7|208659.7|208822.5|208732.5|208749.7|208659.7|12
1737106330000|2025-01-17 09:32:10|208740.5|208650.5|208784|208694|208784.5|208694.5|208740.5|208650.5|32
1737106340000|2025-01-17 09:32:20|208784.1|208694.1|208785.6|208695.6|208785.6|208695.6|208783.6|208693.6|11
1737106350000|2025-01-17 09:32:30|208788.4|208698.4|208781.4|208691.4|208788.4|208698.4|208779.7|208689.7|12
1737106360000|2025-01-17 09:32:40|208780.5|208690.5|208780.9|208690.9|208784.2|208694.2|208779|208689|13
1737106370000|2025-01-17 09:32:50|208784|208694|208761.4|208671.4|208784|208694|208760.9|208670.9|14
1737106380000|2025-01-17 09:33:00|208761.1|208671.1|208750.5|208660.5|208761.8|208671.8|208746.4|208656.4|12
1737106390000|2025-01-17 09:33:10|208751.4|208661.4|208764.8|208674.8|208767.9|208677.9|208751.4|208661.4|11
1737106400000|2025-01-17 09:33:20|208771.1|208681.1|208769.6|208679.6|208774|208684|208768.5|208678.5|10
1737106410000|2025-01-17 09:33:30|208766.4|208676.4|208765.9|208675.9|208768.3|208678.3|208764.6|208674.6|6
1737106420000|2025-01-17 09:33:40|208767.1|208677.1|208767.1|208677.1|208767.1|208677.1|208767.1|208677.1|1
1737106430000|2025-01-17 09:33:50|208768.3|208678.3|208767.9|208677.9|208768.3|208678.3|208767.9|208677.9|2
1737106440000|2025-01-17 09:34:00|208772.8|208682.8|208767.8|208677.8|208772.8|208682.8|208767.5|208677.5|3
1737106450000|2025-01-17 09:34:10|208768.1|208678.1|208766.3|208676.3|208768.1|208678.1|208766.3|208676.3|4
1737106460000|2025-01-17 09:34:20|208765.1|208675.1|208752.1|208662.1|208765.1|208675.1|208751.1|208661.1|13
1737106470000|2025-01-17 09:34:30|208753.1|208663.1|208752.1|208662.1|208753.1|208663.1|208752.1|208662.1|2
1737106480000|2025-01-17 09:34:40|208753.4|208663.4|208751.9|208661.9|208755.1|208665.1|208751.9|208661.9|6
1737106490000|2025-01-17 09:34:50|208752|208662|208746.8|208656.8|208752.1|208662.1|208746.8|208656.8|8
1737106500000|2025-01-17 09:35:00|208747.3|208657.3|208751.2|208661.2|208752.8|208662.8|208747.3|208657.3|6
1737106510000|2025-01-17 09:35:10|208751.7|208661.7|208751.7|208661.7|208751.7|208661.7|208751.7|208661.7|1
1737106520000|2025-01-17 09:35:20|208753.2|208663.2|208752.2|208662.2|208754.6|208664.6|208752.2|208662.2|4
1737106530000|2025-01-17 09:35:30|208751.7|208661.7|208754.2|208664.2|208754.2|208664.2|208751.5|208661.5|5
1737106540000|2025-01-17 09:35:40|208753.1|208663.1|208742.3|208652.3|208753.1|208663.1|208734.3|208644.3|14
1737106550000|2025-01-17 09:35:50|208743.1|208653.1|208747.8|208657.8|208750.1|208660.1|208743.1|208653.1|7
1737106560000|2025-01-17 09:36:00|208748.8|208658.8|208748.2|208658.2|208749.4|208659.4|208748.2|208658.2|4
1737106570000|2025-01-17 09:36:10|208747.3|208657.3|208748.7|208658.7|208748.7|208658.7|208746.7|208656.7|5
1737106590000|2025-01-17 09:36:30|208750.2|208660.2|208753.2|208663.2|208753.2|208663.2|208750.2|208660.2|5
1737106600000|2025-01-17 09:36:40|208753|208663|208748.7|208658.7|208753|208663|208748.7|208658.7|4
1737106610000|2025-01-17 09:36:50|208748.2|208658.2|208748.3|208658.3|208751.7|208661.7|208746.9|208656.9|4
1737106620000|2025-01-17 09:37:00|208750.2|208660.2|208754.1|208664.1|208755.5|208665.5|208749|208659|6
1737106630000|2025-01-17 09:37:10|208753.6|208663.6|208753.4|208663.4|208754.1|208664.1|208751|208661|8
1737106640000|2025-01-17 09:37:20|208752.3|208662.3|208753.6|208663.6|208755.1|208665.1|208751.8|208661.8|5
1737106650000|2025-01-17 09:37:30|208752.2|208662.2|208752.4|208662.4|208752.4|208662.4|208752.2|208662.2|2
1737106660000|2025-01-17 09:37:40|208751.8|208661.8|208751.8|208661.8|208752|208662|208751.8|208661.8|3
1737106670000|2025-01-17 09:37:50|208751.2|208661.2|208751.2|208661.2|208751.2|208661.2|208751.2|208661.2|1
1737106680000|2025-01-17 09:38:00|208753.2|208663.2|208753.3|208663.3|208753.4|208663.4|208752.5|208662.5|7
1737106690000|2025-01-17 09:38:10|208753.8|208663.8|208728.5|208638.5|208754.9|208664.9|208727.2|208637.2|17
1737106700000|2025-01-17 09:38:20|208730.4|208640.4|208633|208543|208734.7|208644.7|208633|208543|24
1737106710000|2025-01-17 09:38:30|208633.8|208543.8|208635|208545|208640.9|208550.9|208630.5|208540.5|30
1737106720000|2025-01-17 09:38:40|208635.9|208545.9|208659.9|208569.9|208659.9|208569.9|208634.5|208544.5|19
1737106730000|2025-01-17 09:38:50|208658.2|208568.2|208649.5|208559.5|208668.5|208578.5|208647|208557|14
1737106740000|2025-01-17 09:39:00|208648.1|208558.1|208654.2|208564.2|208656.5|208566.5|208648.1|208558.1|8
1737106750000|2025-01-17 09:39:10|208656.3|208566.3|208659.3|208569.3|208661.3|208571.3|208653.6|208563.6|12
1737106760000|2025-01-17 09:39:20|208658.5|208568.5|208704.8|208614.8|208705.3|208615.3|208658.5|208568.5|17
1737106770000|2025-01-17 09:39:30|208705.4|208615.4|208704.8|208614.8|208705.6|208615.6|208699.8|208609.8|13
1737106780000|2025-01-17 09:39:40|208704.4|208614.4|208699.8|208609.8|208704.4|208614.4|208698.7|208608.7|9
1737106790000|2025-01-17 09:39:50|208700.8|208610.8|208697.1|208607.1|208700.8|208610.8|208697.1|208607.1|3
1737106800000|2025-01-17 09:40:00|208696.1|208606.1|208699.1|208609.1|208699.1|208609.1|208694.1|208604.1|10
1737106810000|2025-01-17 09:40:10|208702|208612|208701.1|208611.1|208703.8|208613.8|208700.3|208610.3|10
1737106820000|2025-01-17 09:40:20|208702.6|208612.6|208702.6|208612.6|208702.6|208612.6|208702.6|208612.6|1
1737106830000|2025-01-17 09:40:30|208700.6|208610.6|208672.5|208582.5|208700.6|208610.6|208662.9|208572.9|14
1737106840000|2025-01-17 09:40:40|208672.7|208582.7|208653.6|208563.6|208672.7|208582.7|208651.1|208561.1|22
1737106850000|2025-01-17 09:40:50|208652.1|208562.1|208648.3|208558.3|208652.1|208562.1|208647.1|208557.1|9
1737106860000|2025-01-17 09:41:00|208649.3|208559.3|208652.7|208562.7|208659.7|208569.7|208649.3|208559.3|12
1737106870000|2025-01-17 09:41:10|208656.3|208566.3|208653.2|208563.2|208657.8|208567.8|208652.4|208562.4|10
1737106880000|2025-01-17 09:41:20|208650.9|208560.9|208650.4|208560.4|208652.6|208562.6|208649.4|208559.4|7
1737106890000|2025-01-17 09:41:30|208649.6|208559.6|208652.4|208562.4|208656.1|208566.1|208645|208555|16
1737106900000|2025-01-17 09:41:40|208652.2|208562.2|208653.9|208563.9|208659.1|208569.1|208650.3|208560.3|16
1737106910000|2025-01-17 09:41:50|208652|208562|208651.9|208561.9|208652|208562|208649.7|208559.7|8
1737106920000|2025-01-17 09:42:00|208650.9|208560.9|208654.8|208564.8|208654.8|208564.8|208650.9|208560.9|5
1737106930000|2025-01-17 09:42:10|208656.6|208566.6|208649.5|208559.5|208657.8|208567.8|208649.5|208559.5|8
1737106950000|2025-01-17 09:42:30|208650.5|208560.5|208649.5|208559.5|208650.5|208560.5|208649.5|208559.5|2
1737106960000|2025-01-17 09:42:40|208650.5|208560.5|208651|208561|208653.8|208563.8|208650.5|208560.5|4
1737106970000|2025-01-17 09:42:50|208649|208559|208649|208559|208649|208559|208648.8|208558.8|3
1737106980000|2025-01-17 09:43:00|208651.5|208561.5|208592.9|208502.9|208653|208563|208589.7|208499.7|26
1737106990000|2025-01-17 09:43:10|208592.8|208502.8|208590|208500|208594.4|208504.4|208589.6|208499.6|11
1737107000000|2025-01-17 09:43:20|208590.2|208500.2|208589.4|208499.4|208591|208501|208589.4|208499.4|7
1737107010000|2025-01-17 09:43:30|208588.1|208498.1|208592.9|208502.9|208593.4|208503.4|208588.1|208498.1|5
1737107020000|2025-01-17 09:43:40|208593.3|208503.3|208593.3|208503.3|208593.3|208503.3|208593.3|208503.3|1
1737107030000|2025-01-17 09:43:50|208598.2|208508.2|208656.2|208566.2|208657.1|208567.1|208598.2|208508.2|17
1737107040000|2025-01-17 09:44:00|208667.9|208577.9|208658.4|208568.4|208667.9|208577.9|208651.5|208561.5|11
1737107050000|2025-01-17 09:44:10|208657.4|208567.4|208646.5|208556.5|208657.5|208567.5|208642.5|208552.5|14
1737107060000|2025-01-17 09:44:20|208644.4|208554.4|208676.7|208586.7|208678|208588|208641.3|208551.3|16
1737107070000|2025-01-17 09:44:30|208674.7|208584.7|208639.8|208549.8|208675.9|208585.9|208639.8|208549.8|9
1737107080000|2025-01-17 09:44:40|208641.3|208551.3|208641.3|208551.3|208643.4|208553.4|208641.3|208551.3|4
1737107090000|2025-01-17 09:44:50|208639.7|208549.7|208642.9|208552.9|208642.9|208552.9|208639.7|208549.7|2
1737107100000|2025-01-17 09:45:00|208643.2|208553.2|208639.5|208549.5|208643.2|208553.2|208639.5|208549.5|3
1737107110000|2025-01-17 09:45:10|208638|208548|208565.7|208475.7|208638|208548|208564.1|208474.1|7
1737107120000|2025-01-17 09:45:20|208564.5|208474.5|208583.2|208493.2|208583.8|208493.8|208556.8|208466.8|19
1737107130000|2025-01-17 09:45:30|208583|208493|208584.2|208494.2|208584.2|208494.2|208583|208493|6
1737107140000|2025-01-17 09:45:40|208583.5|208493.5|208584.8|208494.8|208585|208495|208583.5|208493.5|6
1737107150000|2025-01-17 09:45:50|208585|208495|208561|208471|208606.5|208516.5|208560.1|208470.1|23
1737107160000|2025-01-17 09:46:00|208564.2|208474.2|208564.7|208474.7|208565.6|208475.6|208556.3|208466.3|14
1737107170000|2025-01-17 09:46:10|208567.8|208477.8|208564|208474|208576.7|208486.7|208560.5|208470.5|16
1737107180000|2025-01-17 09:46:20|208564.6|208474.6|208567.3|208477.3|208567.6|208477.6|208564|208474|5
1737107190000|2025-01-17 09:46:30|208567.6|208477.6|208575|208485|208575|208485|208567|208477|9
1737107200000|2025-01-17 09:46:40|208575.2|208485.2|208573.1|208483.1|208575.2|208485.2|208573.1|208483.1|2
1737107210000|2025-01-17 09:46:50|208577.5|208487.5|208562.5|208472.5|208586.2|208496.2|208556.7|208466.7|11
1737107220000|2025-01-17 09:47:00|208564.8|208474.8|208565.3|208475.3|208566.4|208476.4|208561.9|208471.9|10
1737107230000|2025-01-17 09:47:10|208562.6|208472.6|208615.5|208525.5|208615.5|208525.5|208562.6|208472.6|21
1737107240000|2025-01-17 09:47:20|208615.2|208525.2|208607.5|208517.5|208615.2|208525.2|208607.5|208517.5|9
1737107250000|2025-01-17 09:47:30|208608.2|208518.2|208616.5|208526.5|208616.7|208526.7|208608.1|208518.1|10
1737107260000|2025-01-17 09:47:40|208615|208525|208617.1|208527.1|208620|208530|208611.2|208521.2|12
1737107270000|2025-01-17 09:47:50|208616.3|208526.3|208619.5|208529.5|208619.5|208529.5|208616.3|208526.3|3
1737107280000|2025-01-17 09:48:00|208621.3|208531.3|208621.3|208531.3|208621.3|208531.3|208621.3|208531.3|1
1737107290000|2025-01-17 09:48:10|208621.1|208531.1|208594.6|208504.6|208621.1|208531.1|208592.6|208502.6|8
1737107300000|2025-01-17 09:48:20|208593.8|208503.8|208593.2|208503.2|208594|208504|208592.7|208502.7|7
1737107310000|2025-01-17 09:48:30|208592.8|208502.8|208592.3|208502.3|208592.8|208502.8|208590.2|208500.2|4
1737107320000|2025-01-17 09:48:40|208591.6|208501.6|208590.9|208500.9|208591.6|208501.6|208590.9|208500.9|2
1737107330000|2025-01-17 09:48:50|208589.9|208499.9|208590.9|208500.9|208595.6|208505.6|208589.9|208499.9|6
1737107340000|2025-01-17 09:49:00|208590.4|208500.4|208596.2|208506.2|208596.2|208506.2|208590.4|208500.4|9
1737107360000|2025-01-17 09:49:20|208598.5|208508.5|208610.8|208520.8|208610.8|208520.8|208596.3|208506.3|15
1737107370000|2025-01-17 09:49:30|208610.1|208520.1|208606.6|208516.6|208610.9|208520.9|208606.6|208516.6|6
1737107380000|2025-01-17 09:49:40|208605.3|208515.3|208615|208525|208615.1|208525.1|208604.9|208514.9|10
1737107390000|2025-01-17 09:49:50|208615.1|208525.1|208616.4|208526.4|208616.4|208526.4|208615.1|208525.1|4
1737107410000|2025-01-17 09:50:10|208616.7|208526.7|208582.3|208492.3|208616.7|208526.7|208566.7|208476.7|16
1737107420000|2025-01-17 09:50:20|208582.5|208492.5|208582.1|208492.1|208582.5|208492.5|208573.3|208483.3|23
1737107430000|2025-01-17 09:50:30|208581.9|208491.9|208584.9|208494.9|208588.1|208498.1|208581.6|208491.6|10
1737107440000|2025-01-17 09:50:40|208588.3|208498.3|208594.3|208504.3|208594.3|208504.3|208584.2|208494.2|9
1737107450000|2025-01-17 09:50:50|208598.2|208508.2|208601.6|208511.6|208603.4|208513.4|208597|208507|12
1737107460000|2025-01-17 09:51:00|208604.7|208514.7|208605.7|208515.7|208608.1|208518.1|208600.6|208510.6|7
1737107470000|2025-01-17 09:51:10|208602.7|208512.7|208615.3|208525.3|208622.8|208532.8|208596.8|208506.8|25
1737107480000|2025-01-17 09:51:20|208615.1|208525.1|208614|208524|208615.3|208525.3|208613.5|208523.5|13
1737107490000|2025-01-17 09:51:30|208614.4|208524.4|208614.2|208524.2|208614.4|208524.4|208613.7|208523.7|11
1737107500000|2025-01-17 09:51:40|208614.1|208524.1|208596.1|208506.1|208614.1|208524.1|208593.8|208503.8|18
1737107510000|2025-01-17 09:51:50|208597.2|208507.2|208595|208505|208597.2|208507.2|208595|208505|6
1737107520000|2025-01-17 09:52:00|208595.6|208505.6|208693.7|208603.7|208693.7|208603.7|208595.6|208505.6|21
1737107530000|2025-01-17 09:52:10|208692.1|208602.1|208691.5|208601.5|208692.5|208602.5|208691.5|208601.5|10
1737107540000|2025-01-17 09:52:20|208691.7|208601.7|208695.9|208605.9|208697.1|208607.1|208691.7|208601.7|11
1737107550000|2025-01-17 09:52:30|208696.3|208606.3|208696.3|208606.3|208697.2|208607.2|208696.3|208606.3|3
1737107560000|2025-01-17 09:52:40|208697.2|208607.2|208681|208591|208716.2|208626.2|208681|208591|5
1737107570000|2025-01-17 09:52:50|208683.6|208593.6|208681.6|208591.6|208683.6|208593.6|208681.6|208591.6|2
1737107580000|2025-01-17 09:53:00|208679.1|208589.1|208676.8|208586.8|208679.1|208589.1|208674.2|208584.2|11
1737107600000|2025-01-17 09:53:20|208674|208584|208645.2|208555.2|208674|208584|208645.2|208555.2|17
1737107610000|2025-01-17 09:53:30|208647.1|208557.1|208649.8|208559.8|208649.8|208559.8|208646.3|208556.3|5
1737107620000|2025-01-17 09:53:40|208649.4|208559.4|208648.8|208558.8|208649.4|208559.4|208647.7|208557.7|3
1737107630000|2025-01-17 09:53:50|208647.7|208557.7|208648.5|208558.5|208648.5|208558.5|208647.3|208557.3|5
1737107640000|2025-01-17 09:54:00|208653|208563|208648.5|208558.5|208653|208563|208646.6|208556.6|6
1737107650000|2025-01-17 09:54:10|208648.7|208558.7|208648.2|208558.2|208655.3|208565.3|208648.2|208558.2|10
1737107660000|2025-01-17 09:54:20|208648.6|208558.6|208647.8|208557.8|208648.6|208558.6|208647.8|208557.8|2
1737107670000|2025-01-17 09:54:30|208647.4|208557.4|208647.4|208557.4|208647.4|208557.4|208647.4|208557.4|1
1737107680000|2025-01-17 09:54:40|208649.2|208559.2|208648|208558|208655.3|208565.3|208647.2|208557.2|10
1737107690000|2025-01-17 09:54:50|208647.7|208557.7|208648.4|208558.4|208658.4|208568.4|208647.7|208557.7|8
1737107700000|2025-01-17 09:55:00|208647.6|208557.6|208652.8|208562.8|208656.2|208566.2|208647.6|208557.6|19
1737107710000|2025-01-17 09:55:10|208648.8|208558.8|208650|208560|208650|208560|208646.1|208556.1|16
1737107720000|2025-01-17 09:55:20|208648.8|208558.8|208653.5|208563.5|208656.6|208566.6|208646.3|208556.3|8
1737107730000|2025-01-17 09:55:30|208653.4|208563.4|208648.6|208558.6|208653.5|208563.5|208648.6|208558.6|5
1737107740000|2025-01-17 09:55:40|208648.3|208558.3|208648.2|208558.2|208649.4|208559.4|208648.2|208558.2|7
1737107750000|2025-01-17 09:55:50|208648.4|208558.4|208657.2|208567.2|208659.8|208569.8|208647.6|208557.6|11
1737107760000|2025-01-17 09:56:00|208654.1|208564.1|208702.2|208612.2|208711.1|208621.1|208653.7|208563.7|25
1737107770000|2025-01-17 09:56:10|208701.5|208611.5|208698.9|208608.9|208703.8|208613.8|208698.9|208608.9|18
1737107780000|2025-01-17 09:56:20|208696.8|208606.8|208704.6|208614.6|208704.6|208614.6|208696.6|208606.6|12
1737107790000|2025-01-17 09:56:30|208704.2|208614.2|208689.4|208599.4|208706.2|208616.2|208689|208599|17
1737107800000|2025-01-17 09:56:40|208692.8|208602.8|208693.7|208603.7|208697|208607|208692.8|208602.8|22
1737107810000|2025-01-17 09:56:50|208693.2|208603.2|208700.6|208610.6|208701.4|208611.4|208693.1|208603.1|9
1737107820000|2025-01-17 09:57:00|208700.9|208610.9|208700.2|208610.2|208702.4|208612.4|208700.2|208610.2|10
1737107830000|2025-01-17 09:57:10|208700.1|208610.1|208700.1|208610.1|208700.1|208610.1|208700.1|208610.1|1
1737107840000|2025-01-17 09:57:20|208700.9|208610.9|208708|208618|208711.5|208621.5|208700.9|208610.9|10
1737107850000|2025-01-17 09:57:30|208707.9|208617.9|208696.4|208606.4|208707.9|208617.9|208696.4|208606.4|8
1737107860000|2025-01-17 09:57:40|208696.5|208606.5|208693.4|208603.4|208696.5|208606.5|208691.2|208601.2|6
1737107870000|2025-01-17 09:57:50|208693.3|208603.3|208693.3|208603.3|208693.3|208603.3|208693.3|208603.3|1
1737107880000|2025-01-17 09:58:00|208693.1|208603.1|208641.6|208551.6|208693.5|208603.5|208634.9|208544.9|6
1737107890000|2025-01-17 09:58:10|208642.9|208552.9|208647|208557|208648.9|208558.9|208642.2|208552.2|17
1737107900000|2025-01-17 09:58:20|208646.8|208556.8|208640.9|208550.9|208646.8|208556.8|208639.9|208549.9|18
1737107910000|2025-01-17 09:58:30|208641.9|208551.9|208641.1|208551.1|208641.9|208551.9|208640.3|208550.3|13
1737107920000|2025-01-17 09:58:40|208640.5|208550.5|208645.7|208555.7|208647.1|208557.1|208640.5|208550.5|13
1737107930000|2025-01-17 09:58:50|208646.3|208556.3|208645.7|208555.7|208646.3|208556.3|208644.3|208554.3|10
1737107940000|2025-01-17 09:59:00|208643.6|208553.6|208602.2|208512.2|208644.7|208554.7|208602.2|208512.2|16
1737107950000|2025-01-17 09:59:10|208604.7|208514.7|208577.4|208487.4|208607.7|208517.7|208573.8|208483.8|27
1737107960000|2025-01-17 09:59:20|208579.5|208489.5|208591.4|208501.4|208593.5|208503.5|208579.5|208489.5|5
1737107970000|2025-01-17 09:59:30|208592.1|208502.1|208617.2|208527.2|208620.5|208530.5|208592.1|208502.1|12
1737107980000|2025-01-17 09:59:40|208615.4|208525.4|208616.3|208526.3|208616.3|208526.3|208615.4|208525.4|2
1737107990000|2025-01-17 09:59:50|208615.1|208525.1|208617.6|208527.6|208618.2|208528.2|208614.3|208524.3|6
1737108000000|2025-01-17 10:00:00|208615.4|208525.4|208585.2|208495.2|208615.4|208525.4|208570.9|208480.9|34
1737108010000|2025-01-17 10:00:10|208586.5|208496.5|208623.4|208533.4|208623.5|208533.5|208579.5|208489.5|22
1737108020000|2025-01-17 10:00:20|208623.5|208533.5|208617.9|208527.9|208623.5|208533.5|208617.9|208527.9|14
1737108030000|2025-01-17 10:00:30|208618.1|208528.1|208629.8|208539.8|208629.8|208539.8|208618.1|208528.1|21
1737108040000|2025-01-17 10:00:40|208629.7|208539.7|208631.4|208541.4|208631.4|208541.4|208627.7|208537.7|6
1737108050000|2025-01-17 10:00:50|208631.7|208541.7|208610.7|208520.7|208632.1|208542.1|208597.7|208507.7|17
1737108060000|2025-01-17 10:01:00|208610|208520|208599|208509|208610.7|208520.7|208598.6|208508.6|18
1737108070000|2025-01-17 10:01:10|208598.4|208508.4|208609|208519|208611.1|208521.1|208598.4|208508.4|18
1737108080000|2025-01-17 10:01:20|208609.3|208519.3|208611|208521|208611.1|208521.1|208608.5|208518.5|9
1737108090000|2025-01-17 10:01:30|208610.7|208520.7|208611.9|208521.9|208612.1|208522.1|208609.6|208519.6|6
1737108100000|2025-01-17 10:01:40|208612|208522|208615.9|208525.9|208616.4|208526.4|208612|208522|10
1737108110000|2025-01-17 10:01:50|208615.3|208525.3|208613.7|208523.7|208615.3|208525.3|208613.7|208523.7|3
1737108120000|2025-01-17 10:02:00|208612|208522|208627.5|208537.5|208632|208542|208608.3|208518.3|26
1737108130000|2025-01-17 10:02:10|208627.1|208537.1|208609.8|208519.8|208627.2|208537.2|208607.3|208517.3|7
1737108140000|2025-01-17 10:02:20|208609.5|208519.5|208604.9|208514.9|208609.5|208519.5|208604.9|208514.9|6
1737108150000|2025-01-17 10:02:30|208605.9|208515.9|208607.1|208517.1|208607.1|208517.1|208605.9|208515.9|2
1737108160000|2025-01-17 10:02:40|208606.5|208516.5|208605.2|208515.2|208606.5|208516.5|208605.2|208515.2|4
1737108170000|2025-01-17 10:02:50|208604.9|208514.9|208609.2|208519.2|208611.2|208521.2|208604.9|208514.9|6
1737108180000|2025-01-17 10:03:00|208607.5|208517.5|208601.1|208511.1|208607.5|208517.5|208594.9|208504.9|17
1737108190000|2025-01-17 10:03:10|208600.7|208510.7|208599.1|208509.1|208600.7|208510.7|208599.1|208509.1|3
1737108200000|2025-01-17 10:03:20|208597.1|208507.1|208557.6|208467.6|208597.1|208507.1|208550.6|208460.6|17
1737108210000|2025-01-17 10:03:30|208560.5|208470.5|208554.3|208464.3|208560.5|208470.5|208554.3|208464.3|4
1737108220000|2025-01-17 10:03:40|208553.6|208463.6|208558.4|208468.4|208561.7|208471.7|208553.6|208463.6|11
1737108230000|2025-01-17 10:03:50|208558.1|208468.1|208558.3|208468.3|208558.5|208468.5|208555.6|208465.6|7
1737108240000|2025-01-17 10:04:00|208556|208466|208555.6|208465.6|208556|208466|208551.4|208461.4|8
1737108250000|2025-01-17 10:04:10|208555.5|208465.5|208555.4|208465.4|208555.5|208465.5|208555.2|208465.2|6
1737108260000|2025-01-17 10:04:20|208555.2|208465.2|208555.1|208465.1|208556.5|208466.5|208547.3|208457.3|13
1737108270000|2025-01-17 10:04:30|208551.9|208461.9|208555.2|208465.2|208557.8|208467.8|208550.6|208460.6|10
1737108280000|2025-01-17 10:04:40|208552.6|208462.6|208553.8|208463.8|208553.8|208463.8|208552.1|208462.1|4
1737108290000|2025-01-17 10:04:50|208554.7|208464.7|208559.1|208469.1|208560.7|208470.7|208554.7|208464.7|5
1737108300000|2025-01-17 10:05:00|208554.6|208464.6|208555.7|208465.7|208563.1|208473.1|208554.6|208464.6|10
1737108310000|2025-01-17 10:05:10|208559|208469|208553.9|208463.9|208559|208469|208553.9|208463.9|4
1737108320000|2025-01-17 10:05:20|208553.2|208463.2|208593.2|208503.2|208599.5|208509.5|208552.6|208462.6|16
1737108330000|2025-01-17 10:05:30|208595|208505|208593.2|208503.2|208595|208505|208593.2|208503.2|2
1737108340000|2025-01-17 10:05:40|208592.8|208502.8|208593|208503|208593|208503|208592.8|208502.8|2
1737108350000|2025-01-17 10:05:50|208592.5|208502.5|208592.5|208502.5|208592.5|208502.5|208592.5|208502.5|1
1737108370000|2025-01-17 10:06:10|208597.8|208507.8|208596.4|208506.4|208597.8|208507.8|208595.7|208505.7|4
1737108390000|2025-01-17 10:06:30|208596.5|208506.5|208596.5|208506.5|208596.5|208506.5|208596.5|208506.5|1
1737108400000|2025-01-17 10:06:40|208597.5|208507.5|208597.3|208507.3|208597.5|208507.5|208595.2|208505.2|3
1737108410000|2025-01-17 10:06:50|208598.9|208508.9|208599.4|208509.4|208604.3|208514.3|208598.9|208508.9|7
1737108420000|2025-01-17 10:07:00|208600.6|208510.6|208604.9|208514.9|208607.3|208517.3|208599.4|208509.4|10
1737108430000|2025-01-17 10:07:10|208604.4|208514.4|208604.5|208514.5|208604.5|208514.5|208601.3|208511.3|4
1737108440000|2025-01-17 10:07:20|208605|208515|208604.1|208514.1|208605|208515|208598.5|208508.5|7
1737108450000|2025-01-17 10:07:30|208603.3|208513.3|208599.1|208509.1|208603.5|208513.5|208598.9|208508.9|13
1737108460000|2025-01-17 10:07:40|208596.7|208506.7|208540.6|208450.6|208596.7|208506.7|208531|208441|21
1737108470000|2025-01-17 10:07:50|208539.9|208449.9|208539.2|208449.2|208540|208450|208537.7|208447.7|11
1737108480000|2025-01-17 10:08:00|208537.4|208447.4|208536.2|208446.2|208537.4|208447.4|208526.4|208436.4|22
1737108490000|2025-01-17 10:08:10|208533.7|208443.7|208534|208444|208541.8|208451.8|208533.5|208443.5|18
1737108500000|2025-01-17 10:08:20|208533.9|208443.9|208522.7|208432.7|208540.7|208450.7|208514.6|208424.6|21
1737108510000|2025-01-17 10:08:30|208522.5|208432.5|208524.9|208434.9|208525.2|208435.2|208519.9|208429.9|12
1737108520000|2025-01-17 10:08:40|208527.2|208437.2|208527.5|208437.5|208531|208441|208526.5|208436.5|16
1737108530000|2025-01-17 10:08:50|208527.6|208437.6|208539.7|208449.7|208539.8|208449.8|208527.6|208437.6|14
1737108540000|2025-01-17 10:09:00|208539.4|208449.4|208560.3|208470.3|208562.7|208472.7|208532.3|208442.3|14
1737108550000|2025-01-17 10:09:10|208558.7|208468.7|208559.7|208469.7|208563.5|208473.5|208557.1|208467.1|24
1737108560000|2025-01-17 10:09:20|208561.3|208471.3|208558.7|208468.7|208561.6|208471.6|208556.5|208466.5|27
1737108570000|2025-01-17 10:09:30|208558.5|208468.5|208551.2|208461.2|208559.3|208469.3|208540.6|208450.6|26
1737108580000|2025-01-17 10:09:40|208547.2|208457.2|208548.5|208458.5|208559.6|208469.6|208543.1|208453.1|18
1737108590000|2025-01-17 10:09:50|208551.1|208461.1|208557.8|208467.8|208557.9|208467.9|208549.7|208459.7|14
1737108600000|2025-01-17 10:10:00|208557.9|208467.9|208558.7|208468.7|208560.4|208470.4|208555.1|208465.1|13
1737108610000|2025-01-17 10:10:10|208558.8|208468.8|208548.5|208458.5|208561.2|208471.2|208545.7|208455.7|16
1737108620000|2025-01-17 10:10:20|208548.6|208458.6|208554.7|208464.7|208556.1|208466.1|208537.9|208447.9|18
1737108630000|2025-01-17 10:10:30|208551.9|208461.9|208541.4|208451.4|208554.9|208464.9|208541.4|208451.4|22
1737108640000|2025-01-17 10:10:40|208543.6|208453.6|208533.4|208443.4|208543.6|208453.6|208531|208441|24
1737108650000|2025-01-17 10:10:50|208534|208444|208538.5|208448.5|208539.4|208449.4|208532.4|208442.4|13
1737108660000|2025-01-17 10:11:00|208534.7|208444.7|208531.9|208441.9|208536.1|208446.1|208530.2|208440.2|19
1737108670000|2025-01-17 10:11:10|208531.2|208441.2|208528.2|208438.2|208531.5|208441.5|208525.3|208435.3|21
1737108680000|2025-01-17 10:11:20|208526|208436|208529.6|208439.6|208533.3|208443.3|208524.4|208434.4|13
1737108690000|2025-01-17 10:11:30|208528.8|208438.8|208528.8|208438.8|208529.5|208439.5|208524.5|208434.5|14
1737108700000|2025-01-17 10:11:40|208529.1|208439.1|208528.6|208438.6|208529.1|208439.1|208526.9|208436.9|4
1737108710000|2025-01-17 10:11:50|208528.8|208438.8|208529.3|208439.3|208529.3|208439.3|208524.6|208434.6|8
1737108720000|2025-01-17 10:12:00|208527.2|208437.2|208532.3|208442.3|208535.1|208445.1|208525.9|208435.9|16
1737108730000|2025-01-17 10:12:10|208531.3|208441.3|208551.8|208461.8|208553.3|208463.3|208530.1|208440.1|29
1737108740000|2025-01-17 10:12:20|208552.1|208462.1|208555.3|208465.3|208558.5|208468.5|208552|208462|13
1737108750000|2025-01-17 10:12:30|208555.6|208465.6|208558.3|208468.3|208559.7|208469.7|208555|208465|13
1737108760000|2025-01-17 10:12:40|208558|208468|208552.4|208462.4|208559.5|208469.5|208551.3|208461.3|23
1737108770000|2025-01-17 10:12:50|208553.6|208463.6|208547.8|208457.8|208553.6|208463.6|208547.5|208457.5|12
1737108780000|2025-01-17 10:13:00|208551.8|208461.8|208540.7|208450.7|208557.2|208467.2|208539|208449|9
1737108790000|2025-01-17 10:13:10|208529.9|208439.9|208558.6|208468.6|208562.9|208472.9|208529.9|208439.9|18
1737108800000|2025-01-17 10:13:20|208558.1|208468.1|208559|208469|208563.3|208473.3|208557.9|208467.9|7
1737108810000|2025-01-17 10:13:30|208563.7|208473.7|208562.5|208472.5|208565.5|208475.5|208562.5|208472.5|6
1737108820000|2025-01-17 10:13:40|208562.8|208472.8|208528.8|208438.8|208562.8|208472.8|208528.3|208438.3|12
1737108830000|2025-01-17 10:13:50|208530|208440|208531.1|208441.1|208531.4|208441.4|208522.8|208432.8|18
1737108840000|2025-01-17 10:14:00|208529.4|208439.4|208530.6|208440.6|208537.9|208447.9|208528.8|208438.8|9
1737108850000|2025-01-17 10:14:10|208523.2|208433.2|208530.6|208440.6|208530.6|208440.6|208523.2|208433.2|5
1737108860000|2025-01-17 10:14:20|208523.2|208433.2|208537|208447|208537|208447|208523.2|208433.2|5
1737108870000|2025-01-17 10:14:30|208536.5|208446.5|208548.6|208458.6|208562.5|208472.5|208536.5|208446.5|12
1737108880000|2025-01-17 10:14:40|208548.7|208458.7|208553.2|208463.2|208557.8|208467.8|208548.3|208458.3|17
1737108890000|2025-01-17 10:14:50|208549.4|208459.4|208531.7|208441.7|208549.4|208459.4|208516.4|208426.4|27
1737108900000|2025-01-17 10:15:00|208525.3|208435.3|208527.7|208437.7|208534|208444|208522.2|208432.2|11
1737108910000|2025-01-17 10:15:10|208521.1|208431.1|208523.7|208433.7|208527.7|208437.7|208521.1|208431.1|7
1737108920000|2025-01-17 10:15:20|208526.8|208436.8|208518.8|208428.8|208531.4|208441.4|208510.3|208420.3|20
1737108930000|2025-01-17 10:15:30|208520.9|208430.9|208519.4|208429.4|208521.2|208431.2|208518.7|208428.7|5
1737108940000|2025-01-17 10:15:40|208519.6|208429.6|208512.7|208422.7|208523.4|208433.4|208506.1|208416.1|11
1737108950000|2025-01-17 10:15:50|208512.3|208422.3|208509.9|208419.9|208515.1|208425.1|208506.3|208416.3|6
1737108960000|2025-01-17 10:16:00|208510.3|208420.3|208512.4|208422.4|208512.4|208422.4|208510.3|208420.3|2
1737108970000|2025-01-17 10:16:10|208510.1|208420.1|208510.6|208420.6|208516.1|208426.1|208507.6|208417.6|11
1737108980000|2025-01-17 10:16:20|208508.1|208418.1|208510.5|208420.5|208510.5|208420.5|208507|208417|9
1737108990000|2025-01-17 10:16:30|208511.3|208421.3|208476|208386|208513.9|208423.9|208472.8|208382.8|11
1737109000000|2025-01-17 10:16:40|208476.9|208386.9|208478|208388|208478|208388|208476.9|208386.9|2
1737109010000|2025-01-17 10:16:50|208476|208386|208473.9|208383.9|208476|208386|208468|208378|14
1737109020000|2025-01-17 10:17:00|208476.1|208386.1|208476.1|208386.1|208476.1|208386.1|208476.1|208386.1|1
1737109030000|2025-01-17 10:17:10|208476.2|208386.2|208475|208385|208476.2|208386.2|208475|208385|2
1737109040000|2025-01-17 10:17:20|208474|208384|208464.2|208374.2|208487.8|208397.8|208460.1|208370.1|11
1737109050000|2025-01-17 10:17:30|208464|208374|208460|208370|208468.6|208378.6|208445.8|208355.8|19
1737109060000|2025-01-17 10:17:40|208462|208372|208472.6|208382.6|208476.4|208386.4|208462|208372|7
1737109080000|2025-01-17 10:18:00|208469|208379|208472.6|208382.6|208472.6|208382.6|208467.6|208377.6|8
1737109090000|2025-01-17 10:18:10|208476.2|208386.2|208474.2|208384.2|208476.2|208386.2|208474.2|208384.2|2
1737109100000|2025-01-17 10:18:20|208477|208387|208480.8|208390.8|208480.8|208390.8|208472.6|208382.6|5
1737109110000|2025-01-17 10:18:30|208475.1|208385.1|208480.7|208390.7|208480.8|208390.8|208475.1|208385.1|10
1737109120000|2025-01-17 10:18:40|208480.9|208390.9|208480.9|208390.9|208480.9|208390.9|208480.9|208390.9|1
1737109130000|2025-01-17 10:18:50|208480.7|208390.7|208480.7|208390.7|208480.7|208390.7|208480.7|208390.7|1
1737109140000|2025-01-17 10:19:00|208479.2|208389.2|208479.2|208389.2|208479.2|208389.2|208479.2|208389.2|1
1737109150000|2025-01-17 10:19:10|208477.5|208387.5|208471.8|208381.8|208477.5|208387.5|208471.8|208381.8|4
1737109160000|2025-01-17 10:19:20|208471.6|208381.6|208471.6|208381.6|208474.9|208384.9|208470.9|208380.9|9
1737109170000|2025-01-17 10:19:30|208472.9|208382.9|208466.9|208376.9|208472.9|208382.9|208466.9|208376.9|5
1737109180000|2025-01-17 10:19:40|208470.2|208380.2|208470.1|208380.1|208470.7|208380.7|208466.5|208376.5|15
1737109190000|2025-01-17 10:19:50|208467.5|208377.5|208467|208377|208470|208380|208465.6|208375.6|11
1737109200000|2025-01-17 10:20:00|208464.2|208374.2|208465.4|208375.4|208467.3|208377.3|208463.1|208373.1|17
1737109210000|2025-01-17 10:20:10|208466|208376|208466|208376|208466.8|208376.8|208465.8|208375.8|4
1737109220000|2025-01-17 10:20:20|208466.8|208376.8|208474.5|208384.5|208474.5|208384.5|208466.2|208376.2|11
1737109230000|2025-01-17 10:20:30|208479|208389|208485.1|208395.1|208486.2|208396.2|208479|208389|6
1737109240000|2025-01-17 10:20:40|208486.3|208396.3|208475|208385|208486.3|208396.3|208475|208385|5
1737109250000|2025-01-17 10:20:50|208473.8|208383.8|208475.1|208385.1|208475.3|208385.3|208472.9|208382.9|16
1737109260000|2025-01-17 10:21:00|208473.9|208383.9|208485.4|208395.4|208485.4|208395.4|208473.2|208383.2|13
1737109270000|2025-01-17 10:21:10|208485.6|208395.6|208485.8|208395.8|208485.8|208395.8|208485.6|208395.6|2
1737109280000|2025-01-17 10:21:20|208486|208396|208486|208396|208486|208396|208486|208396|1
1737109290000|2025-01-17 10:21:30|208488.1|208398.1|208475.1|208385.1|208490.3|208400.3|208475.1|208385.1|9
1737109300000|2025-01-17 10:21:40|208476|208386|208482.3|208392.3|208482.3|208392.3|208476|208386|7
1737109310000|2025-01-17 10:21:50|208483|208393|208477.8|208387.8|208483|208393|208477.8|208387.8|6
1737109320000|2025-01-17 10:22:00|208477.6|208387.6|208481.4|208391.4|208481.4|208391.4|208476.8|208386.8|5
1737109330000|2025-01-17 10:22:10|208481.6|208391.6|208481.6|208391.6|208481.6|208391.6|208481.6|208391.6|1
1737109340000|2025-01-17 10:22:20|208482.6|208392.6|208480.5|208390.5|208483|208393|208479.3|208389.3|7
1737109350000|2025-01-17 10:22:30|208481.1|208391.1|208482.4|208392.4|208484.9|208394.9|208480.6|208390.6|20
1737109360000|2025-01-17 10:22:40|208482.6|208392.6|208483.8|208393.8|208483.8|208393.8|208482|208392|13
1737109370000|2025-01-17 10:22:50|208483.6|208393.6|208486.4|208396.4|208486.4|208396.4|208482.2|208392.2|4
1737109380000|2025-01-17 10:23:00|208486.8|208396.8|208482.1|208392.1|208486.8|208396.8|208475|208385|9
1737109390000|2025-01-17 10:23:10|208482.5|208392.5|208483.5|208393.5|208483.7|208393.7|208481.8|208391.8|13
1737109400000|2025-01-17 10:23:20|208483.3|208393.3|208477|208387|208483.3|208393.3|208477|208387|16
1737109410000|2025-01-17 10:23:30|208478.2|208388.2|208478.6|208388.6|208479.8|208389.8|208478|208388|13
1737109420000|2025-01-17 10:23:40|208478.2|208388.2|208481.8|208391.8|208481.8|208391.8|208478|208388|7
1737109430000|2025-01-17 10:23:50|208481.1|208391.1|208481.6|208391.6|208481.6|208391.6|208481.1|208391.1|2
1737109440000|2025-01-17 10:24:00|208482.2|208392.2|208466.6|208376.6|208483.2|208393.2|208466|208376|7
1737109450000|2025-01-17 10:24:10|208469.2|208379.2|208467.8|208377.8|208479.6|208389.6|208467.8|208377.8|11
1737109460000|2025-01-17 10:24:20|208467|208377|208464.4|208374.4|208467|208377|208461.3|208371.3|14
1737109470000|2025-01-17 10:24:30|208462.2|208372.2|208463.5|208373.5|208464.7|208374.7|208462.1|208372.1|11
1737109480000|2025-01-17 10:24:40|208463.2|208373.2|208462.8|208372.8|208463.5|208373.5|208461|208371|11
1737109490000|2025-01-17 10:24:50|208462.3|208372.3|208461.2|208371.2|208462.3|208372.3|208455.6|208365.6|8
1737109500000|2025-01-17 10:25:00|208461.8|208371.8|208459.5|208369.5|208461.8|208371.8|208459.5|208369.5|5
1737109510000|2025-01-17 10:25:10|208457.7|208367.7|208453.7|208363.7|208457.7|208367.7|208452.2|208362.2|8
1737109520000|2025-01-17 10:25:20|208451|208361|208431.5|208341.5|208455|208365|208414.6|208324.6|12
1737109530000|2025-01-17 10:25:30|208431.1|208341.1|208428.5|208338.5|208432.3|208342.3|208427.7|208337.7|6
1737109540000|2025-01-17 10:25:40|208430.3|208340.3|208427|208337|208431.7|208341.7|208423.3|208333.3|5
1737109550000|2025-01-17 10:25:50|208425.6|208335.6|208424.1|208334.1|208425.6|208335.6|208422.8|208332.8|5
1737109560000|2025-01-17 10:26:00|208422.5|208332.5|208422.5|208332.5|208422.5|208332.5|208422.5|208332.5|1
1737109570000|2025-01-17 10:26:10|208424|208334|208432.5|208342.5|208432.5|208342.5|208424|208334|5
1737109580000|2025-01-17 10:26:20|208432.1|208342.1|208435.3|208345.3|208435.3|208345.3|208432.1|208342.1|4
1737109590000|2025-01-17 10:26:30|208437.1|208347.1|208435.7|208345.7|208437.3|208347.3|208435.7|208345.7|4
1737109600000|2025-01-17 10:26:40|208435.5|208345.5|208432.7|208342.7|208435.5|208345.5|208432.7|208342.7|3
1737109610000|2025-01-17 10:26:50|208431|208341|208428.9|208338.9|208431|208341|208428.9|208338.9|4
1737109620000|2025-01-17 10:27:00|208431.8|208341.8|208437.2|208347.2|208437.2|208347.2|208431.8|208341.8|2
1737109630000|2025-01-17 10:27:10|208435.8|208345.8|208434.1|208344.1|208435.8|208345.8|208429.4|208339.4|12
1737109640000|2025-01-17 10:27:20|208432.9|208342.9|208430.1|208340.1|208432.9|208342.9|208430|208340|5
1737109650000|2025-01-17 10:27:30|208429.7|208339.7|208430.2|208340.2|208430.2|208340.2|208425.8|208335.8|7
1737109670000|2025-01-17 10:27:50|208430.7|208340.7|208430.7|208340.7|208430.7|208340.7|208430.7|208340.7|1
1737109680000|2025-01-17 10:28:00|208430.1|208340.1|208429.1|208339.1|208435.3|208345.3|208428.7|208338.7|9
1737109690000|2025-01-17 10:28:10|208428.2|208338.2|208428.2|208338.2|208428.6|208338.6|208428.2|208338.2|3
1737109700000|2025-01-17 10:28:20|208425.5|208335.5|208424.2|208334.2|208425.5|208335.5|208423.4|208333.4|3
1737109710000|2025-01-17 10:28:30|208422.9|208332.9|208423.3|208333.3|208423.3|208333.3|208422.4|208332.4|4
1737109720000|2025-01-17 10:28:40|208421.3|208331.3|208425.7|208335.7|208427.9|208337.9|208418.5|208328.5|8
1737109730000|2025-01-17 10:28:50|208425.5|208335.5|208428.1|208338.1|208428.1|208338.1|208425.5|208335.5|2
1737109740000|2025-01-17 10:29:00|208426.1|208336.1|208428|208338|208429|208339|208426.1|208336.1|5
1737109760000|2025-01-17 10:29:20|208429.8|208339.8|208513.8|208423.8|208513.8|208423.8|208429.8|208339.8|12
1737109770000|2025-01-17 10:29:30|208513.3|208423.3|208518.4|208428.4|208520.7|208430.7|208510.8|208420.8|17
1737109780000|2025-01-17 10:29:40|208518.6|208428.6|208514.8|208424.8|208518.8|208428.8|208510.3|208420.3|12
1737109790000|2025-01-17 10:29:50|208515.4|208425.4|208516.1|208426.1|208516.4|208426.4|208511.1|208421.1|6
1737109800000|2025-01-17 10:30:00|208517.3|208427.3|208519|208429|208525.8|208435.8|208517|208427|23
1737109810000|2025-01-17 10:30:10|208519.2|208429.2|208525.5|208435.5|208525.9|208435.9|208519|208429|8
1737109820000|2025-01-17 10:30:20|208526.1|208436.1|208530.5|208440.5|208557.4|208467.4|208525.3|208435.3|21
1737109830000|2025-01-17 10:30:30|208523.6|208433.6|208507.4|208417.4|208523.6|208433.6|208507|208417|7
1737109840000|2025-01-17 10:30:40|208507.8|208417.8|208509.6|208419.6|208509.8|208419.8|208507.8|208417.8|4
1737109850000|2025-01-17 10:30:50|208509.9|208419.9|208521.4|208431.4|208522.9|208432.9|208509.9|208419.9|12
1737109860000|2025-01-17 10:31:00|208521.6|208431.6|208521.4|208431.4|208522.2|208432.2|208520.4|208430.4|10
1737109870000|2025-01-17 10:31:10|208521.2|208431.2|208521.7|208431.7|208523.6|208433.6|208521.2|208431.2|12
1737109880000|2025-01-17 10:31:20|208522.4|208432.4|208526.6|208436.6|208527.3|208437.3|208518|208428|22
1737109890000|2025-01-17 10:31:30|208526|208436|208523.5|208433.5|208526.2|208436.2|208521.6|208431.6|16
1737109900000|2025-01-17 10:31:40|208545.6|208455.6|208550.6|208460.6|208553.5|208463.5|208543.8|208453.8|10
1737109910000|2025-01-17 10:31:50|208552|208462|208554.2|208464.2|208557.3|208467.3|208549.8|208459.8|13
1737109920000|2025-01-17 10:32:00|208551.3|208461.3|208545.1|208455.1|208551.3|208461.3|208543.6|208453.6|6
1737109930000|2025-01-17 10:32:10|208544.1|208454.1|208529.7|208439.7|208544.9|208454.9|208523.6|208433.6|18
1737109940000|2025-01-17 10:32:20|208530.1|208440.1|208510.8|208420.8|208530.3|208440.3|208503.7|208413.7|16
1737109950000|2025-01-17 10:32:30|208508.1|208418.1|208508.1|208418.1|208510.4|208420.4|208507.9|208417.9|7
1737109960000|2025-01-17 10:32:40|208510.6|208420.6|208509.1|208419.1|208512|208422|208508.4|208418.4|11
1737109970000|2025-01-17 10:32:50|208508.9|208418.9|208500.9|208410.9|208508.9|208418.9|208500.5|208410.5|5
1737109980000|2025-01-17 10:33:00|208500.7|208410.7|208502.9|208412.9|208502.9|208412.9|208500.5|208410.5|6
1737109990000|2025-01-17 10:33:10|208507.1|208417.1|208506|208416|208507.9|208417.9|208502.7|208412.7|5
1737110000000|2025-01-17 10:33:20|208509.5|208419.5|208509.3|208419.3|208509.5|208419.5|208505.9|208415.9|3
1737110010000|2025-01-17 10:33:30|208506|208416|208432|208342|208506|208416|208430.8|208340.8|16
1737110020000|2025-01-17 10:33:40|208432.8|208342.8|208438.3|208348.3|208438.3|208348.3|208430.7|208340.7|10
1737110030000|2025-01-17 10:33:50|208438.6|208348.6|208437.6|208347.6|208438.8|208348.8|208432.9|208342.9|6
1737110040000|2025-01-17 10:34:00|208442.9|208352.9|208429.9|208339.9|208442.9|208352.9|208429.9|208339.9|5
1737110050000|2025-01-17 10:34:10|208434.6|208344.6|208440.4|208350.4|208440.4|208350.4|208434.6|208344.6|2
1737110060000|2025-01-17 10:34:20|208437.2|208347.2|208421.8|208331.8|208437.2|208347.2|208417.9|208327.9|21
1737110070000|2025-01-17 10:34:30|208420.3|208330.3|208421.5|208331.5|208423.3|208333.3|208419.7|208329.7|11
1737110080000|2025-01-17 10:34:40|208422.9|208332.9|208422.9|208332.9|208422.9|208332.9|208422.9|208332.9|1
1737110090000|2025-01-17 10:34:50|208424.9|208334.9|208424.9|208334.9|208424.9|208334.9|208424.9|208334.9|1
1737110100000|2025-01-17 10:35:00|208426.7|208336.7|208433.5|208343.5|208436.1|208346.1|208426.3|208336.3|5
1737110110000|2025-01-17 10:35:10|208436.2|208346.2|208421.8|208331.8|208436.8|208346.8|208420.3|208330.3|9
1737110120000|2025-01-17 10:35:20|208421.5|208331.5|208421.5|208331.5|208421.5|208331.5|208421.5|208331.5|1
1737110130000|2025-01-17 10:35:30|208421.2|208331.2|208421.2|208331.2|208421.2|208331.2|208420|208330|3
1737110140000|2025-01-17 10:35:40|208426|208336|208427.5|208337.5|208428.5|208338.5|208426|208336|3
1737110150000|2025-01-17 10:35:50|208427.1|208337.1|208425.3|208335.3|208427.3|208337.3|208422.6|208332.6|7
1737110160000|2025-01-17 10:36:00|208427|208337|208426.4|208336.4|208427.2|208337.2|208425.2|208335.2|7
1737110170000|2025-01-17 10:36:10|208427.4|208337.4|208422.1|208332.1|208427.4|208337.4|208422.1|208332.1|6
1737110180000|2025-01-17 10:36:20|208422.8|208332.8|208427.2|208337.2|208427.4|208337.4|208422.8|208332.8|7
1737110190000|2025-01-17 10:36:30|208427.4|208337.4|208423.1|208333.1|208433.6|208343.6|208421.8|208331.8|10
1737110200000|2025-01-17 10:36:40|208423.6|208333.6|208425.4|208335.4|208425.4|208335.4|208423.6|208333.6|2
1737110210000|2025-01-17 10:36:50|208423.6|208333.6|208419.7|208329.7|208424.4|208334.4|208419.4|208329.4|6
1737110220000|2025-01-17 10:37:00|208420|208330|208421.7|208331.7|208421.9|208331.9|208419.6|208329.6|7
1737110230000|2025-01-17 10:37:10|208423.6|208333.6|208428.5|208338.5|208429.3|208339.3|208423.6|208333.6|4
1737110240000|2025-01-17 10:37:20|208428.7|208338.7|208428.5|208338.5|208429.1|208339.1|208428.5|208338.5|4
1737110250000|2025-01-17 10:37:30|208430.9|208340.9|208431.7|208341.7|208433.1|208343.1|208429.7|208339.7|10
1737110260000|2025-01-17 10:37:40|208431.3|208341.3|208430.7|208340.7|208431.3|208341.3|208427.9|208337.9|3
1737110270000|2025-01-17 10:37:50|208430.3|208340.3|208426.7|208336.7|208430.3|208340.3|208424.7|208334.7|8
1737110280000|2025-01-17 10:38:00|208429.1|208339.1|208429.9|208339.9|208429.9|208339.9|208429.1|208339.1|5
1737110290000|2025-01-17 10:38:10|208429.7|208339.7|208426.2|208336.2|208429.7|208339.7|208426.2|208336.2|3
1737110300000|2025-01-17 10:38:20|208424.6|208334.6|208425.4|208335.4|208426|208336|208422.6|208332.6|8
1737110310000|2025-01-17 10:38:30|208426|208336|208424.4|208334.4|208426|208336|208424.4|208334.4|2
1737110320000|2025-01-17 10:38:40|208425.8|208335.8|208425.8|208335.8|208425.8|208335.8|208425.8|208335.8|1
1737110330000|2025-01-17 10:38:50|208426|208336|208423.6|208333.6|208426|208336|208421|208331|4
1737110340000|2025-01-17 10:39:00|208425.5|208335.5|208428.2|208338.2|208428.9|208338.9|208425.5|208335.5|6
1737110350000|2025-01-17 10:39:10|208427.8|208337.8|208431.9|208341.9|208432.1|208342.1|208427.2|208337.2|10
1737110360000|2025-01-17 10:39:20|208430|208340|208432.3|208342.3|208433|208343|208422.4|208332.4|6
1737110370000|2025-01-17 10:39:30|208430.3|208340.3|208423.9|208333.9|208430.3|208340.3|208423.9|208333.9|5
1737110380000|2025-01-17 10:39:40|208422.4|208332.4|208424.9|208334.9|208424.9|208334.9|208422.4|208332.4|3
1737110390000|2025-01-17 10:39:50|208425.8|208335.8|208430.1|208340.1|208430.1|208340.1|208425.6|208335.6|7
1737110400000|2025-01-17 10:40:00|208427.8|208337.8|208443|208353|208445.1|208355.1|208426.4|208336.4|14
1737110410000|2025-01-17 10:40:10|208441.1|208351.1|208417.4|208327.4|208441.1|208351.1|208414.4|208324.4|12
1737110420000|2025-01-17 10:40:20|208419.5|208329.5|208418.7|208328.7|208419.5|208329.5|208417.1|208327.1|5
1737110430000|2025-01-17 10:40:30|208416.8|208326.8|208417.8|208327.8|208417.8|208327.8|208415|208325|4
1737110450000|2025-01-17 10:40:50|208421.1|208331.1|208420.6|208330.6|208421.1|208331.1|208416.6|208326.6|11
1737110460000|2025-01-17 10:41:00|208420.8|208330.8|208420.8|208330.8|208423|208333|208420.8|208330.8|3
1737110470000|2025-01-17 10:41:10|208421.9|208331.9|208420.9|208330.9|208424.4|208334.4|208420.9|208330.9|5
1737110480000|2025-01-17 10:41:20|208419.8|208329.8|208419.7|208329.7|208419.8|208329.8|208417|208327|4
1737110490000|2025-01-17 10:41:30|208418.5|208328.5|208419.7|208329.7|208425.9|208335.9|208418.5|208328.5|10
1737110500000|2025-01-17 10:41:40|208421.8|208331.8|208425.2|208335.2|208425.2|208335.2|208421.8|208331.8|4
1737110510000|2025-01-17 10:41:50|208423.9|208333.9|208424.5|208334.5|208424.5|208334.5|208423.3|208333.3|3
1737110520000|2025-01-17 10:42:00|208422.7|208332.7|208419.6|208329.6|208422.7|208332.7|208419.6|208329.6|2
1737110530000|2025-01-17 10:42:10|208418.6|208328.6|208420.3|208330.3|208420.3|208330.3|208414.6|208324.6|19
1737110540000|2025-01-17 10:42:20|208421.5|208331.5|208418.5|208328.5|208421.5|208331.5|208418.3|208328.3|5
1737110550000|2025-01-17 10:42:30|208416.6|208326.6|208416.8|208326.8|208418.2|208328.2|208414.2|208324.2|8
1737110560000|2025-01-17 10:42:40|208415.9|208325.9|208415.1|208325.1|208415.9|208325.9|208414.3|208324.3|3
1737110570000|2025-01-17 10:42:50|208413.9|208323.9|208416|208326|208416.1|208326.1|208413.9|208323.9|6
1737110580000|2025-01-17 10:43:00|208413.6|208323.6|208415.3|208325.3|208415.3|208325.3|208395.4|208305.4|9
1737110590000|2025-01-17 10:43:10|208410.6|208320.6|208420.9|208330.9|208421.7|208331.7|208410.6|208320.6|10
1737110600000|2025-01-17 10:43:20|208420.7|208330.7|208421.3|208331.3|208423|208333|208420.6|208330.6|5
1737110610000|2025-01-17 10:43:30|208424.5|208334.5|208421.1|208331.1|208424.5|208334.5|208421.1|208331.1|3
1737110620000|2025-01-17 10:43:40|208420.9|208330.9|208418|208328|208422.4|208332.4|208418|208328|4
1737110630000|2025-01-17 10:43:50|208418.8|208328.8|208422.9|208332.9|208424.1|208334.1|208418.8|208328.8|8
1737110640000|2025-01-17 10:44:00|208421.7|208331.7|208422.6|208332.6|208422.8|208332.8|208421.7|208331.7|3
1737110650000|2025-01-17 10:44:10|208422.8|208332.8|208422.1|208332.1|208422.8|208332.8|208419.5|208329.5|7
1737110660000|2025-01-17 10:44:20|208422.5|208332.5|208419.8|208329.8|208422.5|208332.5|208419.8|208329.8|3
1737110670000|2025-01-17 10:44:30|208418.8|208328.8|208418.6|208328.6|208420|208330|208417.9|208327.9|10
1737110680000|2025-01-17 10:44:40|208419.3|208329.3|208421.4|208331.4|208422|208332|208418.9|208328.9|13
1737110690000|2025-01-17 10:44:50|208420.1|208330.1|208418|208328|208422.2|208332.2|208417.1|208327.1|18
1737110700000|2025-01-17 10:45:00|208419|208329|208383.1|208333.1|208422.7|208333.5|208383.1|208323.1|21
1737110710000|2025-01-17 10:45:10|208383.9|208333.9|208387.8|208337.8|208387.8|208337.8|208382.6|208332.6|14
1737110720000|2025-01-17 10:45:20|208386.6|208336.6|208403.7|208353.7|208404.1|208354.1|208385.2|208335.2|23
1737110730000|2025-01-17 10:45:30|208402.3|208352.3|208424.9|208334.9|208425.2|208354|208402.2|208331.9|13
1737110740000|2025-01-17 10:45:40|208425.3|208335.3|208423.7|208333.7|208426.4|208336.4|208423.7|208333.7|7
1737110750000|2025-01-17 10:45:50|208422.9|208332.9|208421.1|208331.1|208422.9|208332.9|208420|208330|8
1737110760000|2025-01-17 10:46:00|208420|208330|208420.4|208330.4|208422|208332|208418.3|208328.3|7
1737110770000|2025-01-17 10:46:10|208421.2|208331.2|208418.6|208328.6|208421.2|208331.2|208418.6|208328.6|4
1737110780000|2025-01-17 10:46:20|208420|208330|208420.8|208330.8|208420.8|208330.8|208420|208330|2
1737110790000|2025-01-17 10:46:30|208420.9|208330.9|208420.9|208330.9|208420.9|208330.9|208420.9|208330.9|1
1737110800000|2025-01-17 10:46:40|208420.5|208330.5|208420.5|208330.5|208420.5|208330.5|208420.5|208330.5|1
1737110810000|2025-01-17 10:46:50|208419.4|208329.4|208420.8|208330.8|208422.5|208332.5|208419.4|208329.4|3
1737110820000|2025-01-17 10:47:00|208424.2|208334.2|208423.9|208333.9|208424.8|208334.8|208422.2|208332.2|8
1737110830000|2025-01-17 10:47:10|208425.1|208335.1|208423.9|208333.9|208425.1|208335.1|208423.9|208333.9|3
1737110840000|2025-01-17 10:47:20|208424|208334|208423.1|208333.1|208425.4|208335.4|208421.6|208331.6|9
1737110850000|2025-01-17 10:47:30|208421.8|208331.8|208422.5|208332.5|208422.5|208332.5|208421.8|208331.8|3
1737110860000|2025-01-17 10:47:40|208424|208334|208423.1|208333.1|208424|208334|208422.7|208332.7|3
1737110870000|2025-01-17 10:47:50|208423.2|208333.2|208424.2|208334.2|208425.4|208335.4|208419.1|208329.1|6
1737110880000|2025-01-17 10:48:00|208424|208334|208416.2|208326.2|208424|208334|208410.9|208320.9|11
1737110890000|2025-01-17 10:48:10|208415.4|208325.4|208415.8|208325.8|208416.1|208326.1|208415.2|208325.2|6
1737110900000|2025-01-17 10:48:20|208414.3|208324.3|208414.3|208324.3|208414.3|208324.3|208414.3|208324.3|1
1737110910000|2025-01-17 10:48:30|208415.5|208325.5|208415.8|208325.8|208415.8|208325.8|208414.2|208324.2|4
1737110920000|2025-01-17 10:48:40|208413.8|208323.8|208415.8|208325.8|208417|208327|208413.8|208323.8|4
1737110930000|2025-01-17 10:48:50|208419.2|208329.2|208417.1|208327.1|208419.5|208329.5|208414.7|208324.7|11
1737110940000|2025-01-17 10:49:00|208417.8|208327.8|208415.8|208325.8|208419.2|208329.2|208407.7|208317.7|19
1737110950000|2025-01-17 10:49:10|208416.5|208326.5|208415.9|208325.9|208417.7|208327.7|208415.2|208325.2|6
1737110960000|2025-01-17 10:49:20|208415.6|208325.6|208413.3|208323.3|208417.6|208327.6|208413.3|208323.3|6
1737110980000|2025-01-17 10:49:40|208414.6|208324.6|208413.7|208323.7|208414.7|208324.7|208412.1|208322.1|11
1737110990000|2025-01-17 10:49:50|208412.2|208322.2|208414.5|208324.5|208414.5|208324.5|208412.2|208322.2|2
1737111000000|2025-01-17 10:50:00|208414.7|208324.7|208407.7|208317.7|208423.6|208333.6|208406.5|208316.5|20
1737111010000|2025-01-17 10:50:10|208409.8|208319.8|208421.6|208331.6|208423.1|208333.1|208405.8|208315.8|18
1737111020000|2025-01-17 10:50:20|208422.1|208332.1|208422.2|208332.2|208423.3|208333.3|208421.4|208331.4|9
1737111030000|2025-01-17 10:50:30|208422.7|208332.7|208406.3|208316.3|208424.5|208334.5|208403.9|208313.9|11
1737111040000|2025-01-17 10:50:40|208405.5|208315.5|208421.5|208331.5|208422.9|208332.9|208405.5|208315.5|18
1737111050000|2025-01-17 10:50:50|208420.1|208330.1|208419.9|208329.9|208427.5|208337.5|208417.6|208327.6|12
1737111060000|2025-01-17 10:51:00|208420|208330|208432.1|208342.1|208432.1|208342.1|208417.4|208327.4|15
1737111070000|2025-01-17 10:51:10|208435.2|208345.2|208421.3|208331.3|208435.2|208345.2|208421.3|208331.3|5
1737111080000|2025-01-17 10:51:20|208421.7|208331.7|208434.8|208344.8|208441.6|208351.6|208421.7|208331.7|21
1737111090000|2025-01-17 10:51:30|208437.7|208347.7|208460.7|208370.7|208468.1|208378.1|208426.9|208336.9|12
1737111100000|2025-01-17 10:51:40|208464|208374|208467|208377|208468.3|208378.3|208464|208374|12
1737111110000|2025-01-17 10:51:50|208468.7|208378.7|208469.5|208379.5|208471.6|208381.6|208468.7|208378.7|3
1737111120000|2025-01-17 10:52:00|208468.1|208378.1|208465.3|208375.3|208469|208379|208465.3|208375.3|6
1737111130000|2025-01-17 10:52:10|208466|208376|208453.7|208363.7|208466|208376|208439.1|208349.1|16
1737111140000|2025-01-17 10:52:20|208452|208362|208418.1|208328.1|208456|208366|208412.8|208322.8|16
1737111150000|2025-01-17 10:52:30|208416.6|208326.6|208414.2|208324.2|208416.9|208326.9|208410.6|208320.6|17
1737111160000|2025-01-17 10:52:40|208412.2|208322.2|208398.1|208308.1|208412.2|208322.2|208395.2|208305.2|18
1737111170000|2025-01-17 10:52:50|208393.9|208303.9|208398.9|208308.9|208404.7|208314.7|208389.6|208299.6|30
1737111180000|2025-01-17 10:53:00|208400.3|208310.3|208399.3|208309.3|208403.4|208313.4|208392.5|208302.5|28
1737111190000|2025-01-17 10:53:10|208401|208311|208397.8|208307.8|208402|208312|208393.2|208303.2|16
1737111200000|2025-01-17 10:53:20|208396|208306|208397.2|208307.2|208397.6|208307.6|208396|208306|4
1737111210000|2025-01-17 10:53:30|208384.3|208294.3|208360.2|208270.2|208384.3|208294.3|208355.5|208265.5|6
1737111220000|2025-01-17 10:53:40|208360|208270|208392.4|208302.4|208392.5|208302.5|208360|208270|15
1737111230000|2025-01-17 10:53:50|208395.6|208305.6|208393.9|208303.9|208397.1|208307.1|208393.9|208303.9|10
1737111240000|2025-01-17 10:54:00|208398.5|208308.5|208415.2|208325.2|208418.5|208328.5|208398.5|208308.5|9
1737111250000|2025-01-17 10:54:10|208418.2|208328.2|208393.3|208303.3|208418.2|208328.2|208378.7|208288.7|15
1737111260000|2025-01-17 10:54:20|208393.2|208303.2|208390.1|208300.1|208397.9|208307.9|208389.2|208299.2|10
1737111270000|2025-01-17 10:54:30|208391.9|208301.9|208390.5|208300.5|208394.2|208304.2|208390.3|208300.3|6
1737111280000|2025-01-17 10:54:40|208392.5|208302.5|208402.9|208312.9|208404.7|208314.7|208392.5|208302.5|16
1737111290000|2025-01-17 10:54:50|208403.2|208313.2|208395.9|208305.9|208403.2|208313.2|208395.8|208305.8|9
1737111300000|2025-01-17 10:55:00|208395.8|208305.8|208395.1|208305.1|208403.3|208313.3|208393.3|208303.3|16
1737111310000|2025-01-17 10:55:10|208394.5|208304.5|208393.2|208303.2|208402|208312|208392.7|208302.7|15
1737111320000|2025-01-17 10:55:20|208393.3|208303.3|208395.1|208305.1|208395.1|208305.1|208393.3|208303.3|2
1737111330000|2025-01-17 10:55:30|208393.3|208303.3|208398.6|208308.6|208399|208309|208393.3|208303.3|9
1737111340000|2025-01-17 10:55:40|208394.4|208304.4|208402.7|208312.7|208426.8|208336.8|208394.4|208304.4|18
1737111350000|2025-01-17 10:55:50|208402.3|208312.3|208403.4|208313.4|208405.6|208315.6|208402.3|208312.3|16
1737111360000|2025-01-17 10:56:00|208404.7|208314.7|208401.1|208311.1|208408.9|208318.9|208401.1|208311.1|11
1737111370000|2025-01-17 10:56:10|208399.2|208309.2|208396.9|208306.9|208399.2|208309.2|208386.9|208296.9|9
1737111380000|2025-01-17 10:56:20|208397.9|208307.9|208407.2|208317.2|208407.2|208317.2|208397.5|208307.5|5
1737111390000|2025-01-17 10:56:30|208407.1|208317.1|208399.7|208309.7|208407.1|208317.1|208390.6|208300.6|13
1737111400000|2025-01-17 10:56:40|208397.9|208307.9|208399|208309|208399|208309|208395.6|208305.6|8
1737111410000|2025-01-17 10:56:50|208399.2|208309.2|208405.8|208315.8|208406.6|208316.6|208399.2|208309.2|15
1737111420000|2025-01-17 10:57:00|208405.6|208315.6|208404.7|208314.7|208406.8|208316.8|208404.7|208314.7|7
1737111430000|2025-01-17 10:57:10|208405.1|208315.1|208417.2|208327.2|208417.2|208327.2|208405.1|208315.1|9
1737111440000|2025-01-17 10:57:20|208415.6|208325.6|208414.4|208324.4|208424.3|208334.3|208414.4|208324.4|10
1737111450000|2025-01-17 10:57:30|208415.9|208325.9|208414.6|208324.6|208418.2|208328.2|208413.5|208323.5|7
1737111460000|2025-01-17 10:57:40|208415.2|208325.2|208415.2|208325.2|208415.2|208325.2|208415.2|208325.2|1
1737111480000|2025-01-17 10:58:00|208416.7|208326.7|208416|208326|208417|208327|208412.4|208322.4|10
1737111490000|2025-01-17 10:58:10|208415.2|208325.2|208417.5|208327.5|208417.8|208327.8|208414.4|208324.4|12
1737111500000|2025-01-17 10:58:20|208418.6|208328.6|208419.4|208329.4|208420.4|208330.4|208415.5|208325.5|11
1737111510000|2025-01-17 10:58:30|208418|208328|208416.1|208326.1|208419.3|208329.3|208416.1|208326.1|6
1737111520000|2025-01-17 10:58:40|208418|208328|208415.2|208325.2|208418|208328|208415|208325|5
1737111530000|2025-01-17 10:58:50|208416.8|208326.8|208415.9|208325.9|208418.4|208328.4|208415.9|208325.9|4
1737111540000|2025-01-17 10:59:00|208420|208330|208420.2|208330.2|208421.8|208331.8|208415.5|208325.5|10
1737111560000|2025-01-17 10:59:20|208421.8|208331.8|208422.5|208332.5|208422.5|208332.5|208421.8|208331.8|2
1737111570000|2025-01-17 10:59:30|208422.3|208332.3|208419.5|208329.5|208425|208335|208419.5|208329.5|5
1737111580000|2025-01-17 10:59:40|208416|208326|208418.6|208328.6|208420|208330|208416|208326|3
1737111590000|2025-01-17 10:59:50|208420.2|208330.2|208418.1|208328.1|208420.2|208330.2|208418.1|208328.1|3
1737111600000|2025-01-17 11:00:00|208417.5|208327.5|208412.3|208322.3|208418.1|208328.1|208408.1|208318.1|23
1737111610000|2025-01-17 11:00:10|208412.5|208322.5|208413.9|208323.9|208414.6|208324.6|208412.1|208322.1|14
1737111620000|2025-01-17 11:00:20|208412.5|208322.5|208412.6|208322.6|208412.6|208322.6|208410.2|208320.2|7
1737111630000|2025-01-17 11:00:30|208414.3|208324.3|208409.5|208319.5|208414.3|208324.3|208404.7|208314.7|6
1737111640000|2025-01-17 11:00:40|208411.5|208321.5|208411.5|208321.5|208412|208322|208411.3|208321.3|4
1737111650000|2025-01-17 11:00:50|208412.6|208322.6|208418.5|208328.5|208418.5|208328.5|208412.6|208322.6|3
1737111660000|2025-01-17 11:01:00|208418.8|208328.8|208420|208330|208420|208330|208416.7|208326.7|8
1737111670000|2025-01-17 11:01:10|208420.7|208330.7|208420.2|208330.2|208420.7|208330.7|208420|208330|3
1737111680000|2025-01-17 11:01:20|208421.4|208331.4|208420.5|208330.5|208421.4|208331.4|208420.4|208330.4|4
1737111690000|2025-01-17 11:01:30|208421.8|208331.8|208421.3|208331.3|208421.8|208331.8|208421.1|208331.1|4
1737111700000|2025-01-17 11:01:40|208419.3|208329.3|208420.8|208330.8|208420.8|208330.8|208419.3|208329.3|4
1737111710000|2025-01-17 11:01:50|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|1
1737111720000|2025-01-17 11:02:00|208421|208331|208421.2|208331.2|208421.2|208331.2|208420.7|208330.7|3
1737111730000|2025-01-17 11:02:10|208420.7|208330.7|208421.9|208331.9|208422.3|208332.3|208420.7|208330.7|7
1737111740000|2025-01-17 11:02:20|208420.4|208330.4|208420.2|208330.2|208420.6|208330.6|208420.2|208330.2|5
1737111750000|2025-01-17 11:02:30|208421.5|208331.5|208419.5|208329.5|208421.5|208331.5|208419.5|208329.5|5
1737111760000|2025-01-17 11:02:40|208419|208329|208420.2|208330.2|208420.2|208330.2|208419|208329|2
1737111770000|2025-01-17 11:02:50|208419.7|208329.7|208419.8|208329.8|208419.8|208329.8|208419.7|208329.7|2
1737111780000|2025-01-17 11:03:00|208419.3|208329.3|208416.9|208326.9|208419.3|208329.3|208416.4|208326.4|4
1737111790000|2025-01-17 11:03:10|208416.6|208326.6|208421.7|208331.7|208423.6|208333.6|208415.9|208325.9|8
1737111800000|2025-01-17 11:03:20|208421.1|208331.1|208421.4|208331.4|208421.7|208331.7|208421.1|208331.1|3
1737111810000|2025-01-17 11:03:30|208420.6|208330.6|208421.1|208331.1|208421.9|208331.9|208419.3|208329.3|8
1737111820000|2025-01-17 11:03:40|208419|208329|208419.6|208329.6|208420.6|208330.6|208419|208329|6
1737111830000|2025-01-17 11:03:50|208421|208331|208420.9|208330.9|208421|208331|208419.3|208329.3|4
1737111850000|2025-01-17 11:04:10|208422.8|208332.8|208420.3|208330.3|208422.8|208332.8|208420.3|208330.3|3
1737111870000|2025-01-17 11:04:30|208422.5|208332.5|208420.4|208330.4|208422.5|208332.5|208420.1|208330.1|5
1737111880000|2025-01-17 11:04:40|208420.1|208330.1|208420.9|208330.9|208420.9|208330.9|208420.1|208330.1|3
1737111890000|2025-01-17 11:04:50|208420.6|208330.6|208418.8|208328.8|208420.6|208330.6|208418.8|208328.8|4
1737111900000|2025-01-17 11:05:00|208420|208330|208419.6|208329.6|208420.5|208330.5|208418.5|208328.5|6
1737111910000|2025-01-17 11:05:10|208418.9|208328.9|208417.1|208327.1|208421.1|208331.1|208415.7|208325.7|12
1737111920000|2025-01-17 11:05:20|208418.4|208328.4|208418.4|208328.4|208420.2|208330.2|208417.9|208327.9|5
1737111930000|2025-01-17 11:05:30|208417.7|208327.7|208417.2|208327.2|208419.7|208329.7|208416.8|208326.8|8
1737111940000|2025-01-17 11:05:40|208415.8|208325.8|208417.2|208327.2|208419.3|208329.3|208415.8|208325.8|3
1737111950000|2025-01-17 11:05:50|208415.9|208325.9|208413.7|208323.7|208418.2|208328.2|208413.7|208323.7|11
1737111960000|2025-01-17 11:06:00|208413.2|208323.2|208409.9|208319.9|208413.2|208323.2|208409.9|208319.9|9
1737111970000|2025-01-17 11:06:10|208408.6|208318.6|208371.3|208281.3|208410|208320|208370.3|208280.3|11
1737111980000|2025-01-17 11:06:20|208372.5|208282.5|208374.1|208284.1|208376.6|208286.6|208372.5|208282.5|4
1737111990000|2025-01-17 11:06:30|208374|208284|208373.3|208283.3|208374.1|208284.1|208373.3|208283.3|3
1737112000000|2025-01-17 11:06:40|208373.2|208283.2|208373.3|208283.3|208373.3|208283.3|208373.2|208283.2|2
1737112010000|2025-01-17 11:06:50|208373.2|208283.2|208373.3|208283.3|208373.3|208283.3|208373.2|208283.2|2
1737112020000|2025-01-17 11:07:00|208373.5|208283.5|208409.7|208319.7|208416.7|208326.7|208373.5|208283.5|10
1737112030000|2025-01-17 11:07:10|208413.5|208323.5|208418.6|208328.6|208420.5|208330.5|208413.5|208323.5|7
1737112040000|2025-01-17 11:07:20|208419.4|208329.4|208419.7|208329.7|208419.7|208329.7|208415.6|208325.6|7
1737112050000|2025-01-17 11:07:30|208417.3|208327.3|208420.6|208330.6|208420.6|208330.6|208416.7|208326.7|8
1737112060000|2025-01-17 11:07:40|208420.9|208330.9|208423.8|208333.8|208428.9|208338.9|208420.9|208330.9|8
1737112070000|2025-01-17 11:07:50|208425.4|208335.4|208427.4|208337.4|208429.1|208339.1|208425.4|208335.4|6
1737112080000|2025-01-17 11:08:00|208425.1|208335.1|208428.9|208338.9|208428.9|208338.9|208423.5|208333.5|6
1737112090000|2025-01-17 11:08:10|208429|208339|208428.9|208338.9|208429.1|208339.1|208428.9|208338.9|3
1737112100000|2025-01-17 11:08:20|208429|208339|208429.3|208339.3|208429.8|208339.8|208428.9|208338.9|7
1737112110000|2025-01-17 11:08:30|208429.1|208339.1|208429.7|208339.7|208431.9|208341.9|208429.1|208339.1|7
1737112130000|2025-01-17 11:08:50|208431.2|208341.2|208428.8|208338.8|208431.2|208341.2|208428.8|208338.8|3
1737112140000|2025-01-17 11:09:00|208427.3|208337.3|208427.3|208337.3|208428.9|208338.9|208427.2|208337.2|5
1737112160000|2025-01-17 11:09:20|208427.1|208337.1|208422.3|208332.3|208427.6|208337.6|208422.3|208332.3|13
1737112170000|2025-01-17 11:09:30|208422.5|208332.5|208426.8|208336.8|208426.8|208336.8|208421.7|208331.7|13
1737112180000|2025-01-17 11:09:40|208428|208338|208430|208340|208430.2|208340.2|208426.9|208336.9|12
1737112190000|2025-01-17 11:09:50|208429.8|208339.8|208428|208338|208429.9|208339.9|208428|208338|5
1737112200000|2025-01-17 11:10:00|208425.4|208335.4|208427|208337|208427|208337|208425.4|208335.4|3
1737112210000|2025-01-17 11:10:10|208427.4|208337.4|208426.8|208336.8|208427.4|208337.4|208426.8|208336.8|2
1737112220000|2025-01-17 11:10:20|208427.4|208337.4|208427.2|208337.2|208427.8|208337.8|208427.2|208337.2|3
1737112230000|2025-01-17 11:10:30|208428|208338|208429.5|208339.5|208429.5|208339.5|208428|208338|2
1737112250000|2025-01-17 11:10:50|208428.7|208338.7|208425.2|208335.2|208428.7|208338.7|208425.2|208335.2|4
1737112260000|2025-01-17 11:11:00|208424.8|208334.8|208424.6|208334.6|208424.8|208334.8|208424.3|208334.3|3
1737112270000|2025-01-17 11:11:10|208426.1|208336.1|208426|208336|208427.3|208337.3|208426|208336|3
1737112280000|2025-01-17 11:11:20|208427.8|208337.8|208424.6|208334.6|208443.4|208353.4|208422.1|208332.1|12
1737112290000|2025-01-17 11:11:30|208423.8|208333.8|208425.8|208335.8|208425.8|208335.8|208421.6|208331.6|15
1737112300000|2025-01-17 11:11:40|208426.6|208336.6|208428.4|208338.4|208428.6|208338.6|208426.6|208336.6|6
1737112310000|2025-01-17 11:11:50|208427.1|208337.1|208426.9|208336.9|208427.1|208337.1|208425.3|208335.3|3
1737112340000|2025-01-17 11:12:20|208426.5|208336.5|208423.1|208333.1|208426.5|208336.5|208422.2|208332.2|4
1737112350000|2025-01-17 11:12:30|208423.5|208333.5|208425.4|208335.4|208425.4|208335.4|208423.5|208333.5|5
1737112360000|2025-01-17 11:12:40|208425.6|208335.6|208427|208337|208427|208337|208425.6|208335.6|2
1737112380000|2025-01-17 11:13:00|208427.2|208337.2|208427.9|208337.9|208427.9|208337.9|208427.2|208337.2|2
1737112390000|2025-01-17 11:13:10|208426.5|208336.5|208422.5|208332.5|208426.5|208336.5|208421.7|208331.7|4
1737112400000|2025-01-17 11:13:20|208420.9|208330.9|208421.7|208331.7|208422.3|208332.3|208420.9|208330.9|11
1737112410000|2025-01-17 11:13:30|208423.3|208333.3|208415.6|208325.6|208423.3|208333.3|208414.5|208324.5|13
1737112420000|2025-01-17 11:13:40|208415.4|208325.4|208415|208325|208416|208326|208414.4|208324.4|9
1737112430000|2025-01-17 11:13:50|208414.9|208324.9|208413.3|208323.3|208414.9|208324.9|208413.3|208323.3|6
1737112440000|2025-01-17 11:14:00|208414.8|208324.8|208419.2|208329.2|208419.2|208329.2|208413.6|208323.6|12
1737112450000|2025-01-17 11:14:10|208420.7|208330.7|208418.6|208328.6|208420.7|208330.7|208418.6|208328.6|4
1737112460000|2025-01-17 11:14:20|208418.3|208328.3|208415.7|208325.7|208418.3|208328.3|208415.7|208325.7|6
1737112470000|2025-01-17 11:14:30|208415.9|208325.9|208371.6|208321.6|208418.9|208328.9|208348.6|208298.6|12
1737112480000|2025-01-17 11:14:40|208369.3|208319.3|208397|208307|208398.2|208319.3|208367.9|208296.9|11
1737112490000|2025-01-17 11:14:50|208397.1|208307.1|208397.3|208307.3|208397.3|208307.3|208395.7|208305.7|5
1737112500000|2025-01-17 11:15:00|208392.1|208302.1|208394.5|208304.5|208394.5|208304.5|208392.1|208302.1|3
1737112510000|2025-01-17 11:15:10|208394|208304|208393.8|208303.8|208394.5|208304.5|208393.8|208303.8|5
1737112520000|2025-01-17 11:15:20|208392.4|208302.4|208390.2|208300.2|208392.4|208302.4|208390.2|208300.2|5
1737112530000|2025-01-17 11:15:30|208391.2|208301.2|208391.2|208301.2|208391.2|208301.2|208391.2|208301.2|1
1737112540000|2025-01-17 11:15:40|208391.5|208301.5|208394.4|208304.4|208394.4|208304.4|208391.5|208301.5|4
1737112550000|2025-01-17 11:15:50|208394.5|208304.5|208390.3|208300.3|208394.5|208304.5|208390.3|208300.3|3
1737112560000|2025-01-17 11:16:00|208390|208300|208394.6|208304.6|208394.6|208304.6|208389.6|208299.6|8
1737112570000|2025-01-17 11:16:10|208394.4|208304.4|208391.4|208301.4|208394.6|208304.6|208390.4|208300.4|9
1737112580000|2025-01-17 11:16:20|208390.3|208300.3|208382.7|208292.7|208391.4|208301.4|208381.6|208291.6|11
1737112590000|2025-01-17 11:16:30|208382.5|208292.5|208383.5|208293.5|208384.3|208294.3|208380|208290|10
1737112600000|2025-01-17 11:16:40|208383.2|208293.2|208380.5|208290.5|208383.7|208293.7|208380.5|208290.5|3
1737112610000|2025-01-17 11:16:50|208382.8|208292.8|208379.9|208289.9|208383.5|208293.5|208379.8|208289.8|25
1737112620000|2025-01-17 11:17:00|208380.3|208290.3|208381|208291|208381.6|208291.6|208379.6|208289.6|21
1737112630000|2025-01-17 11:17:10|208380.1|208290.1|208351|208301|208381.2|208301|208336.5|208283.5|22
1737112640000|2025-01-17 11:17:20|208351.4|208301.4|208351.8|208301.8|208353.5|208303.5|208351.1|208301.1|8
1737112650000|2025-01-17 11:17:30|208350.3|208300.3|208345.8|208295.8|208350.3|208300.3|208342.6|208292.6|12
1737112660000|2025-01-17 11:17:40|208344.8|208294.8|208352.8|208302.8|208355.3|208305.3|208344.8|208294.8|11
1737112670000|2025-01-17 11:17:50|208355.7|208305.7|208352|208302|208355.9|208305.9|208350.9|208300.9|7
1737112680000|2025-01-17 11:18:00|208350.7|208300.7|208346.2|208296.2|208350.7|208300.7|208345.1|208295.1|4
1737112690000|2025-01-17 11:18:10|208345.2|208295.2|208352.3|208302.3|208353.7|208303.7|208345|208295|13
1737112700000|2025-01-17 11:18:20|208352.1|208302.1|208371.5|208281.5|208371.5|208302.7|208351.5|208281.5|14
1737112710000|2025-01-17 11:18:30|208370.4|208280.4|208371.9|208281.9|208371.9|208281.9|208369.9|208279.9|5
1737112720000|2025-01-17 11:18:40|208372.3|208282.3|208372.3|208282.3|208374|208284|208370.1|208280.1|12
1737112730000|2025-01-17 11:18:50|208371.1|208281.1|208374.3|208284.3|208375.7|208285.7|208371.1|208281.1|17
1737112740000|2025-01-17 11:19:00|208371.4|208281.4|208369.4|208279.4|208372.1|208282.1|208368.8|208278.8|15
1737112750000|2025-01-17 11:19:10|208365.6|208275.6|208355.2|208265.2|208365.6|208275.6|208353.9|208263.9|11
1737112760000|2025-01-17 11:19:20|208354.4|208264.4|208338.9|208248.9|208354.4|208264.4|208329.9|208239.9|18
1737112770000|2025-01-17 11:19:30|208338.1|208248.1|208339.8|208249.8|208339.8|208249.8|208335.9|208245.9|9
1737112780000|2025-01-17 11:19:40|208340.2|208250.2|208342.3|208252.3|208342.6|208252.6|208340.2|208250.2|9
1737112790000|2025-01-17 11:19:50|208343.3|208253.3|208342.3|208252.3|208343.3|208253.3|208341.4|208251.4|6
1737112800000|2025-01-17 11:20:00|208343.6|208253.6|208343.5|208253.5|208345.3|208255.3|208343.1|208253.1|6
1737112810000|2025-01-17 11:20:10|208343.9|208253.9|208358.5|208268.5|208365.6|208275.6|208343.9|208253.9|9
1737112820000|2025-01-17 11:20:20|208358.8|208268.8|208375.6|208285.6|208375.6|208285.6|208358|208268|9
1737112830000|2025-01-17 11:20:30|208374.4|208284.4|208352.2|208262.2|208376.3|208286.3|208351.7|208261.7|12
1737112840000|2025-01-17 11:20:40|208353.6|208263.6|208351|208261|208353.7|208263.7|208348.7|208258.7|12
1737112850000|2025-01-17 11:20:50|208351.2|208261.2|208349.9|208259.9|208351.7|208261.7|208348.1|208258.1|8
1737112860000|2025-01-17 11:21:00|208350.7|208260.7|208343|208253|208353.9|208263.9|208340.6|208250.6|12
1737112870000|2025-01-17 11:21:10|208342|208252|208343.6|208253.6|208344.9|208254.9|208342|208252|9
1737112880000|2025-01-17 11:21:20|208343.4|208253.4|208339.8|208249.8|208343.4|208253.4|208338.3|208248.3|7
1737112890000|2025-01-17 11:21:30|208340.6|208250.6|208340.5|208250.5|208341.6|208251.6|208340.5|208250.5|4
1737112910000|2025-01-17 11:21:50|208340.3|208250.3|208340.6|208250.6|208340.6|208250.6|208340.3|208250.3|2
1737112920000|2025-01-17 11:22:00|208341.6|208251.6|208341.3|208251.3|208345.3|208255.3|208338.4|208248.4|7
1737112930000|2025-01-17 11:22:10|208342.8|208252.8|208342.5|208252.5|208343.1|208253.1|208342.5|208252.5|5
1737112950000|2025-01-17 11:22:30|208341.1|208251.1|208336.8|208246.8|208341.1|208251.1|208336.8|208246.8|3
1737112960000|2025-01-17 11:22:40|208337.8|208247.8|208337.8|208247.8|208337.8|208247.8|208337.8|208247.8|1
1737112970000|2025-01-17 11:22:50|208340.4|208250.4|208340.4|208250.4|208340.4|208250.4|208340.4|208250.4|1
1737112980000|2025-01-17 11:23:00|208342.5|208252.5|208365.3|208275.3|208366.3|208276.3|208342.5|208252.5|12
1737112990000|2025-01-17 11:23:10|208364.5|208274.5|208353.8|208263.8|208364.5|208274.5|208353.8|208263.8|3
1737113000000|2025-01-17 11:23:20|208355|208265|208357.3|208267.3|208357.7|208267.7|208355|208265|7
1737113010000|2025-01-17 11:23:30|208356.1|208266.1|208342.5|208252.5|208356.1|208266.1|208342.5|208252.5|8
1737113020000|2025-01-17 11:23:40|208343.7|208253.7|208342.6|208252.6|208345.2|208255.2|208342.6|208252.6|4
1737113030000|2025-01-17 11:23:50|208344.1|208254.1|208344.1|208254.1|208344.5|208254.5|208344.1|208254.1|3
1737113040000|2025-01-17 11:24:00|208344.8|208254.8|208345.6|208255.6|208351|208261|208344.6|208254.6|8
1737113050000|2025-01-17 11:24:10|208346.1|208256.1|208344|208254|208346.5|208256.5|208344|208254|5
1737113080000|2025-01-17 11:24:40|208342.5|208252.5|208334.5|208244.5|208342.5|208252.5|208333.9|208243.9|20
1737113090000|2025-01-17 11:24:50|208335.5|208245.5|208336.3|208246.3|208337.1|208247.1|208334.2|208244.2|17
1737113100000|2025-01-17 11:25:00|208335.5|208245.5|208340|208250|208340.1|208250.1|208331.9|208241.9|10
1737113110000|2025-01-17 11:25:10|208339|208249|208335.9|208245.9|208339|208249|208333.4|208243.4|9
1737113120000|2025-01-17 11:25:20|208336|208246|208336.4|208246.4|208336.4|208246.4|208333.4|208243.4|13
1737113140000|2025-01-17 11:25:40|208336.9|208246.9|208340|208250|208340.2|208250.2|208336.9|208246.9|4
1737113150000|2025-01-17 11:25:50|208340.4|208250.4|208352|208262|208352|208262|208340.4|208250.4|11
1737113160000|2025-01-17 11:26:00|208352.5|208262.5|208352.7|208262.7|208353|208263|208351.6|208261.6|5
1737113170000|2025-01-17 11:26:10|208352.3|208262.3|208354.3|208264.3|208354.3|208264.3|208352.3|208262.3|2
1737113180000|2025-01-17 11:26:20|208356.4|208266.4|208376.2|208286.2|208376.2|208286.2|208356.4|208266.4|8
1737113190000|2025-01-17 11:26:30|208375.2|208285.2|208375.2|208285.2|208375.2|208285.2|208375.2|208285.2|1
1737113200000|2025-01-17 11:26:40|208373.7|208283.7|208375.2|208285.2|208375.2|208285.2|208373.7|208283.7|2
1737113210000|2025-01-17 11:26:50|208373.7|208283.7|208374.2|208284.2|208378|208288|208371.5|208281.5|7
1737113220000|2025-01-17 11:27:00|208341.1|208251.1|208298.9|208208.9|208341.1|208251.1|208298.4|208208.4|26
1737113230000|2025-01-17 11:27:10|208298.8|208208.8|208298.7|208208.7|208298.8|208208.8|208298.7|208208.7|2
1737113240000|2025-01-17 11:27:20|208300.8|208210.8|208306.3|208216.3|208307.6|208217.6|208300.8|208210.8|5
1737113250000|2025-01-17 11:27:30|208303.5|208213.5|208298.7|208208.7|208305.1|208215.1|208294.6|208204.6|8
1737113260000|2025-01-17 11:27:40|208299.5|208209.5|208300.8|208210.8|208300.8|208210.8|208299.5|208209.5|3
1737113270000|2025-01-17 11:27:50|208299.4|208209.4|208305.1|208215.1|208305.1|208215.1|208296|208206|7
1737113280000|2025-01-17 11:28:00|208305.5|208215.5|208311.1|208221.1|208311.1|208221.1|208305.5|208215.5|7
1737113290000|2025-01-17 11:28:10|208310.9|208220.9|208327.8|208237.8|208329.5|208239.5|208310.8|208220.8|16
1737113300000|2025-01-17 11:28:20|208326.3|208236.3|208315.4|208225.4|208326.3|208236.3|208313.1|208223.1|8
1737113310000|2025-01-17 11:28:30|208316.4|208226.4|208316.1|208226.1|208317.5|208227.5|208315.9|208225.9|4
1737113320000|2025-01-17 11:28:40|208319.1|208229.1|208325.1|208235.1|208327.6|208237.6|208319.1|208229.1|6
1737113330000|2025-01-17 11:28:50|208327.6|208237.6|208325.2|208235.2|208327.6|208237.6|208324.1|208234.1|6
1737113340000|2025-01-17 11:29:00|208324.9|208234.9|208324.9|208234.9|208327|208237|208324.1|208234.1|10
1737113350000|2025-01-17 11:29:10|208324.4|208234.4|208326.9|208236.9|208328.9|208238.9|208323.1|208233.1|12
1737113360000|2025-01-17 11:29:20|208328.9|208238.9|208327.1|208237.1|208328.9|208238.9|208326.9|208236.9|3
1737113370000|2025-01-17 11:29:30|208329.5|208239.5|208331.3|208241.3|208332|208242|208327.3|208237.3|11
1737113380000|2025-01-17 11:29:40|208330.9|208240.9|208328|208238|208332.1|208242.1|208327.9|208237.9|7
1737113390000|2025-01-17 11:29:50|208328.9|208238.9|208328.4|208238.4|208329|208239|208327.4|208237.4|8
1737113400000|2025-01-17 11:30:00|208329.4|208239.4|208326.8|208236.8|208332|208242|208323.6|208233.6|11
1737113410000|2025-01-17 11:30:10|208327.7|208237.7|208329.2|208239.2|208332.4|208242.4|208327.7|208237.7|22
1737113420000|2025-01-17 11:30:20|208331.1|208241.1|208284.4|208194.4|208334.1|208244.1|208283.7|208193.7|22
1737113430000|2025-01-17 11:30:30|208284.3|208194.3|208318.7|208228.7|208318.7|208243.8|208284.3|208194.3|9
1737113440000|2025-01-17 11:30:40|208319.7|208229.7|208295.8|208205.8|208320.1|208230.1|208290.1|208200.1|19
1737113450000|2025-01-17 11:30:50|208298.1|208208.1|208299.9|208209.9|208302.3|208212.3|208298.1|208208.1|13
1737113460000|2025-01-17 11:31:00|208301.4|208211.4|208299.9|208209.9|208303.2|208213.2|208298.1|208208.1|12
1737113470000|2025-01-17 11:31:10|208298.7|208208.7|208299.4|208209.4|208299.4|208209.4|208298.2|208208.2|4
1737113480000|2025-01-17 11:31:20|208298.2|208208.2|208313.8|208223.8|208313.8|208223.8|208298.2|208208.2|9
1737113490000|2025-01-17 11:31:30|208311.2|208221.2|208314.6|208224.6|208314.6|208224.6|208311.2|208221.2|5
1737113500000|2025-01-17 11:31:40|208314|208224|208315.2|208225.2|208315.2|208225.2|208312.5|208222.5|6
1737113510000|2025-01-17 11:31:50|208315.4|208225.4|208315.1|208225.1|208315.4|208225.4|208314.5|208224.5|3
1737113520000|2025-01-17 11:32:00|208319.1|208229.1|208314.6|208224.6|208331.9|208241.9|208310|208220|9
1737113530000|2025-01-17 11:32:10|208314.2|208224.2|208314.3|208224.3|208316.6|208226.6|208314.2|208224.2|7
1737113540000|2025-01-17 11:32:20|208313.6|208223.6|208313.6|208223.6|208313.6|208223.6|208313.6|208223.6|1
1737113550000|2025-01-17 11:32:30|208312.4|208222.4|208312.4|208222.4|208312.4|208222.4|208312.4|208222.4|1
1737113560000|2025-01-17 11:32:40|208312.5|208222.5|208315.5|208225.5|208315.5|208225.5|208311.3|208221.3|4
1737113570000|2025-01-17 11:32:50|208315.1|208225.1|208314.5|208224.5|208315.1|208225.1|208309.8|208219.8|13
1737113580000|2025-01-17 11:33:00|208314.7|208224.7|208333.2|208243.2|208334.8|208244.8|208314.7|208224.7|8
1737113590000|2025-01-17 11:33:10|208334.2|208244.2|208334.9|208244.9|208338.3|208248.3|208333.2|208243.2|9
1737113600000|2025-01-17 11:33:20|208337.1|208247.1|208339.4|208249.4|208339.4|208249.4|208337.1|208247.1|4
1737113610000|2025-01-17 11:33:30|208339.7|208249.7|208339.7|208249.7|208339.7|208249.7|208337.3|208247.3|6
1737113620000|2025-01-17 11:33:40|208339.3|208249.3|208356.3|208266.3|208356.3|208266.3|208339.3|208249.3|5
1737113630000|2025-01-17 11:33:50|208355.6|208265.6|208359.8|208269.8|208361.7|208271.7|208355.6|208265.6|9
1737113640000|2025-01-17 11:34:00|208356.1|208266.1|208353.8|208263.8|208356.1|208266.1|208353.8|208263.8|5
1737113650000|2025-01-17 11:34:10|208353.4|208263.4|208349.5|208259.5|208353.4|208263.4|208349.5|208259.5|6
1737113660000|2025-01-17 11:34:20|208349.9|208259.9|208329.1|208239.1|208354.2|208264.2|208326.1|208236.1|11
1737113670000|2025-01-17 11:34:30|208329.5|208239.5|208330.3|208240.3|208330.3|208240.3|208329.5|208239.5|2
1737113680000|2025-01-17 11:34:40|208330.1|208240.1|208333.8|208243.8|208333.8|208243.8|208330.1|208240.1|4
1737113690000|2025-01-17 11:34:50|208333|208243|208333|208243|208333|208243|208333|208243|1
1737113700000|2025-01-17 11:35:00|208331.1|208241.1|208331.1|208241.1|208331.1|208241.1|208331.1|208241.1|1
1737113710000|2025-01-17 11:35:10|208332.9|208242.9|208331.4|208241.4|208333|208243|208331|208241|5
1737113720000|2025-01-17 11:35:20|208332.4|208242.4|208331.1|208241.1|208333.3|208243.3|208331.1|208241.1|6
1737113730000|2025-01-17 11:35:30|208331.3|208241.3|208333.4|208243.4|208333.4|208243.4|208331.3|208241.3|4
1737113750000|2025-01-17 11:35:50|208333.2|208243.2|208330.4|208240.4|208333.2|208243.2|208330.4|208240.4|4
1737113760000|2025-01-17 11:36:00|208330.7|208240.7|208334.9|208244.9|208337.4|208247.4|208330.7|208240.7|7
1737113770000|2025-01-17 11:36:10|208336.6|208246.6|208335.4|208245.4|208336.6|208246.6|208334|208244|3
1737113780000|2025-01-17 11:36:20|208335.1|208245.1|208332.9|208242.9|208335.1|208245.1|208332.6|208242.6|4
1737113790000|2025-01-17 11:36:30|208333|208243|208332.9|208242.9|208334.2|208244.2|208332.9|208242.9|4
1737113800000|2025-01-17 11:36:40|208332.6|208242.6|208338.2|208248.2|208338.3|208248.3|208332.6|208242.6|3
1737113810000|2025-01-17 11:36:50|208338.1|208248.1|208334.3|208244.3|208338.1|208248.1|208333.2|208243.2|9
1737113820000|2025-01-17 11:37:00|208334.4|208244.4|208347.6|208257.6|208348|208258|208334.4|208244.4|6
1737113830000|2025-01-17 11:37:10|208347.9|208257.9|208355.1|208265.1|208357.1|208267.1|208347.9|208257.9|8
1737113840000|2025-01-17 11:37:20|208355.3|208265.3|208330.8|208240.8|208355.3|208265.3|208329.5|208239.5|6
1737113850000|2025-01-17 11:37:30|208331.6|208241.6|208331.6|208241.6|208331.6|208241.6|208331.6|208241.6|1
1737113860000|2025-01-17 11:37:40|208332.4|208242.4|208332.6|208242.6|208332.6|208242.6|208332.4|208242.4|2
1737113870000|2025-01-17 11:37:50|208332.4|208242.4|208332.2|208242.2|208332.4|208242.4|208332|208242|5
1737113880000|2025-01-17 11:38:00|208330.7|208240.7|208333.2|208243.2|208333.6|208243.6|208329.8|208239.8|11
1737113890000|2025-01-17 11:38:10|208331.8|208241.8|208332.4|208242.4|208332.4|208242.4|208330.8|208240.8|7
1737113900000|2025-01-17 11:38:20|208331.1|208241.1|208331.9|208241.9|208336.7|208246.7|208331.1|208241.1|7
1737113910000|2025-01-17 11:38:30|208332.9|208242.9|208336.4|208246.4|208337.2|208247.2|208331.9|208241.9|9
1737113920000|2025-01-17 11:38:40|208335.2|208245.2|208334.1|208244.1|208336.4|208246.4|208334|208244|4
1737113930000|2025-01-17 11:38:50|208332.8|208242.8|208329|208239|208333|208243|208327.6|208237.6|13
1737113940000|2025-01-17 11:39:00|208328.4|208238.4|208334.3|208244.3|208334.3|208244.3|208328.4|208238.4|10
1737113950000|2025-01-17 11:39:10|208334.6|208244.6|208334.9|208244.9|208338.6|208248.6|208333.9|208243.9|14
1737113960000|2025-01-17 11:39:20|208331.6|208241.6|208333.3|208243.3|208333.3|208243.3|208331.6|208241.6|2
1737113970000|2025-01-17 11:39:30|208334.4|208244.4|208334.4|208244.4|208334.4|208244.4|208334.4|208244.4|1
1737113980000|2025-01-17 11:39:40|208333.5|208243.5|208331.3|208241.3|208336.9|208246.9|208331.3|208241.3|6
1737113990000|2025-01-17 11:39:50|208329.7|208239.7|208335.2|208245.2|208335.2|208245.2|208329.7|208239.7|13
1737114000000|2025-01-17 11:40:00|208334.1|208244.1|208326.6|208236.6|208334.1|208244.1|208322.4|208232.4|11
1737114010000|2025-01-17 11:40:10|208326.8|208236.8|208331.4|208241.4|208335.5|208245.5|208326.8|208236.8|12
1737114020000|2025-01-17 11:40:20|208335.1|208245.1|208338.8|208248.8|208338.8|208248.8|208333.7|208243.7|19
1737114030000|2025-01-17 11:40:30|208336.3|208246.3|208340.5|208250.5|208344.7|208254.7|208335.4|208245.4|21
1737114040000|2025-01-17 11:40:40|208338.3|208248.3|208339.5|208249.5|208340.1|208250.1|208337.1|208247.1|26
1737114050000|2025-01-17 11:40:50|208338.3|208248.3|208339.6|208249.6|208340.5|208250.5|208337.5|208247.5|21
1737114060000|2025-01-17 11:41:00|208339.8|208249.8|208340.9|208250.9|208343.9|208253.9|208337.9|208247.9|22
1737114070000|2025-01-17 11:41:10|208338.1|208248.1|208339.4|208249.4|208341.1|208251.1|208337.5|208247.5|22
1737114080000|2025-01-17 11:41:20|208340.1|208250.1|208339.9|208249.9|208340.2|208250.2|208338.6|208248.6|20
1737114090000|2025-01-17 11:41:30|208338.3|208248.3|208355|208265|208355|208265|208338.3|208248.3|13
1737114100000|2025-01-17 11:41:40|208358.6|208268.6|208333.3|208243.3|208361|208271|208318.6|208228.6|11
1737114110000|2025-01-17 11:41:50|208333.5|208243.5|208331.9|208241.9|208333.5|208243.5|208331.9|208241.9|2
1737114120000|2025-01-17 11:42:00|208330|208240|208332.1|208242.1|208332.1|208242.1|208329.8|208239.8|6
1737114130000|2025-01-17 11:42:10|208332.8|208242.8|208329.2|208239.2|208332.8|208242.8|208329.2|208239.2|4
1737114140000|2025-01-17 11:42:20|208330.2|208240.2|208332.7|208242.7|208333.5|208243.5|208330.2|208240.2|8
1737114150000|2025-01-17 11:42:30|208333.3|208243.3|208375.8|208285.8|208375.8|208285.8|208333.3|208243.3|8
1737114160000|2025-01-17 11:42:40|208376.2|208286.2|208350.8|208260.8|208376.7|208286.7|208350.3|208260.3|15
1737114170000|2025-01-17 11:42:50|208349.6|208259.6|208343.9|208253.9|208350.7|208260.7|208342|208252|8
1737114180000|2025-01-17 11:43:00|208342.4|208252.4|208371.2|208281.2|208373.4|208283.4|208342.4|208252.4|13
1737114190000|2025-01-17 11:43:10|208369.7|208279.7|208378.1|208288.1|208378.1|208288.1|208369.7|208279.7|8
1737114200000|2025-01-17 11:43:20|208375.4|208285.4|208313.2|208223.2|208375.4|208285.4|208301.2|208211.2|9
1737114210000|2025-01-17 11:43:30|208311.4|208221.4|208314|208224|208314|208224|208307|208217|12
1737114220000|2025-01-17 11:43:40|208313.8|208223.8|208305.3|208215.3|208314|208224|208304.5|208214.5|8
1737114230000|2025-01-17 11:43:50|208305.1|208215.1|208305.1|208215.1|208305.1|208215.1|208305.1|208215.1|1
1737114240000|2025-01-17 11:44:00|208304.3|208214.3|208309.3|208219.3|208309.3|208219.3|208303.9|208213.9|4
1737114250000|2025-01-17 11:44:10|208308.8|208218.8|208307.1|208217.1|208308.8|208218.8|208306.6|208216.6|3
1737114260000|2025-01-17 11:44:20|208306|208216|208295.7|208205.7|208311.4|208221.4|208295.7|208205.7|13
1737114270000|2025-01-17 11:44:30|208297.5|208207.5|208298.8|208208.8|208300.4|208210.4|208295.2|208205.2|6
1737114280000|2025-01-17 11:44:40|208292.3|208202.3|208280.9|208190.9|208292.3|208202.3|208280.9|208190.9|6
1737114290000|2025-01-17 11:44:50|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|208281.1|208191.1|1
1737114300000|2025-01-17 11:45:00|208283.8|208193.8|208283.4|208193.4|208283.8|208193.8|208281.1|208191.1|4
1737114310000|2025-01-17 11:45:10|208285.5|208195.5|208284|208194|208285.5|208195.5|208284|208194|2
1737114320000|2025-01-17 11:45:20|208282.1|208192.1|208282.1|208192.1|208282.1|208192.1|208282.1|208192.1|1
1737114330000|2025-01-17 11:45:30|208281.3|208191.3|208281.3|208191.3|208281.3|208191.3|208281.3|208191.3|1
1737114340000|2025-01-17 11:45:40|208284.5|208194.5|208283.5|208193.5|208284.5|208194.5|208282.5|208192.5|5
1737114350000|2025-01-17 11:45:50|208285|208195|208256.6|208166.6|208285|208195|208250.3|208160.3|7
1737114360000|2025-01-17 11:46:00|208256.2|208166.2|208247.9|208157.9|208256.2|208166.2|208247.7|208157.7|7
1737114370000|2025-01-17 11:46:10|208247.4|208157.4|208235.9|208145.9|208254.8|208164.8|208235.9|208145.9|16
1737114380000|2025-01-17 11:46:20|208236|208146|208236|208146|208236|208146|208236|208146|1
1737114390000|2025-01-17 11:46:30|208235.9|208145.9|208244.3|208154.3|208246|208156|208235.9|208145.9|7
1737114400000|2025-01-17 11:46:40|208243.6|208153.6|208243.1|208153.1|208245.7|208155.7|208243|208153|9
1737114410000|2025-01-17 11:46:50|208243.3|208153.3|208244.3|208154.3|208244.3|208154.3|208243.3|208153.3|2
1737114420000|2025-01-17 11:47:00|208244.1|208154.1|208244.3|208154.3|208244.3|208154.3|208244.1|208154.1|2
1737114430000|2025-01-17 11:47:10|208243.5|208153.5|208243.5|208153.5|208243.5|208153.5|208243.5|208153.5|1
1737114440000|2025-01-17 11:47:20|208244.7|208154.7|208244|208154|208244.7|208154.7|208244|208154|2
1737114450000|2025-01-17 11:47:30|208243.7|208153.7|208243.8|208153.8|208244.8|208154.8|208243.7|208153.7|6
1737114460000|2025-01-17 11:47:40|208244|208154|208235.6|208145.6|208244.8|208154.8|208232.5|208142.5|13
1737114470000|2025-01-17 11:47:50|208233.7|208143.7|208234.1|208144.1|208234.1|208144.1|208233.7|208143.7|2
1737114480000|2025-01-17 11:48:00|208232.6|208142.6|208240.1|208150.1|208240.1|208150.1|208232.6|208142.6|8
1737114490000|2025-01-17 11:48:10|208241.5|208151.5|208241.8|208151.8|208241.8|208151.8|208236|208146|3
1737114500000|2025-01-17 11:48:20|208236|208146|208242.4|208152.4|208244.4|208154.4|208236|208146|8
1737114510000|2025-01-17 11:48:30|208241.5|208151.5|208242.3|208152.3|208242.4|208152.4|208241.5|208151.5|3
1737114520000|2025-01-17 11:48:40|208242.4|208152.4|208238.5|208148.5|208242.9|208152.9|208238.5|208148.5|5
1737114530000|2025-01-17 11:48:50|208239.4|208149.4|208236.9|208146.9|208239.4|208149.4|208236.9|208146.9|3
1737114540000|2025-01-17 11:49:00|208238.3|208148.3|208242.6|208152.6|208242.6|208152.6|208237.4|208147.4|10
1737114550000|2025-01-17 11:49:10|208240.1|208150.1|208240.1|208150.1|208241|208151|208240.1|208150.1|3
1737114560000|2025-01-17 11:49:20|208233.3|208143.3|208233.6|208143.6|208233.6|208143.6|208233.3|208143.3|2
1737114570000|2025-01-17 11:49:30|208231.9|208141.9|208233.1|208143.1|208233.1|208143.1|208231.9|208141.9|4
1737114580000|2025-01-17 11:49:40|208232.8|208142.8|208232.8|208142.8|208232.8|208142.8|208232.8|208142.8|1
1737114590000|2025-01-17 11:49:50|208228.1|208138.1|208227.1|208137.1|208228.1|208138.1|208227.1|208137.1|2
1737114600000|2025-01-17 11:50:00|208231.1|208141.1|208207.9|208117.9|208232.5|208142.5|208207.9|208117.9|12
1737114610000|2025-01-17 11:50:10|208212.9|208122.9|208211.1|208121.1|208213.8|208123.8|208210.6|208120.6|4
1737114620000|2025-01-17 11:50:20|208210.7|208120.7|208204|208114|208210.7|208120.7|208204|208114|2
1737114630000|2025-01-17 11:50:30|208203.8|208113.8|208205.3|208115.3|208205.3|208115.3|208203.8|208113.8|6
1737114640000|2025-01-17 11:50:40|208210.3|208120.3|208199.5|208109.5|208210.3|208120.3|208196|208106|4
1737114650000|2025-01-17 11:50:50|208203|208113|208203|208113|208203|208113|208199.9|208109.9|5
1737114660000|2025-01-17 11:51:00|208205.2|208115.2|208205.2|208115.2|208205.2|208115.2|208205.2|208115.2|1
1737114670000|2025-01-17 11:51:10|208203.7|208113.7|208205.2|208115.2|208205.2|208115.2|208203.7|208113.7|2
1737114690000|2025-01-17 11:51:30|208200|208110|208196.3|208106.3|208200|208110|208196.3|208106.3|6
1737114700000|2025-01-17 11:51:40|208199.8|208109.8|208196.3|208106.3|208203.2|208113.2|208196.3|208106.3|5
1737114710000|2025-01-17 11:51:50|208179|208089|208177.3|208087.3|208191|208101|208174.1|208084.1|13
1737114720000|2025-01-17 11:52:00|208176.1|208086.1|208164.7|208074.7|208188.6|208098.6|208161.8|208071.8|13
1737114730000|2025-01-17 11:52:10|208166.3|208076.3|208081.3|207991.3|208166.3|208076.3|208077.2|207987.2|17
1737114740000|2025-01-17 11:52:20|208077|207987|208078.9|207988.9|208080.9|207990.9|208072.4|207982.4|25
1737114750000|2025-01-17 11:52:30|208079|207989|208069.3|207979.3|208080.4|207990.4|208068.9|207978.9|19
1737114760000|2025-01-17 11:52:40|208071.4|207981.4|208073.7|207983.7|208073.7|207983.7|208071.4|207981.4|2
1737114770000|2025-01-17 11:52:50|208075.7|207985.7|208075.8|207985.8|208075.8|207985.8|208075.7|207985.7|2
1737114780000|2025-01-17 11:53:00|208075.6|207985.6|208069.7|207979.7|208075.6|207985.6|208069.7|207979.7|3
1737114810000|2025-01-17 11:53:30|208072.1|207982.1|208070.3|207980.3|208072.1|207982.1|208070.3|207980.3|2
1737114830000|2025-01-17 11:53:50|208070.1|207980.1|208070.3|207980.3|208070.3|207980.3|208070.1|207980.1|2
1737114840000|2025-01-17 11:54:00|208070.2|207980.2|208070.2|207980.2|208070.2|207980.2|208070.2|207980.2|1
1737114850000|2025-01-17 11:54:10|208069.5|207979.5|208069.5|207979.5|208072.7|207982.7|208068.2|207978.2|7
1737114870000|2025-01-17 11:54:30|208069.7|207979.7|208069.7|207979.7|208069.7|207979.7|208069.7|207979.7|1
1737114880000|2025-01-17 11:54:40|208065.4|207975.4|208023.6|207933.6|208065.4|207975.4|208022.6|207932.6|9
1737114890000|2025-01-17 11:54:50|208022.6|207932.6|208019.3|207929.3|208022.6|207932.6|208019.3|207929.3|4
1737114900000|2025-01-17 11:55:00|208018.7|207928.7|207960|207870|208018.7|207928.7|207958.3|207868.3|17
1737114910000|2025-01-17 11:55:10|207964.3|207874.3|207925.3|207835.3|207964.4|207874.4|207917|207833.2|19
1737114920000|2025-01-17 11:55:20|207924.1|207834.1|207898.4|207808.4|207928.9|207838.9|207895.3|207805.3|19
1737114940000|2025-01-17 11:55:40|207903.2|207813.2|207908.4|207818.4|207908.7|207818.7|207903.2|207813.2|4
1737114950000|2025-01-17 11:55:50|207904.3|207814.3|207993.6|207903.6|208015.6|207937.3|207904.2|207814.2|12
1737114960000|2025-01-17 11:56:00|207979.3|207889.3|207969.4|207879.4|207979.3|207889.3|207968.2|207878.2|26
1737114970000|2025-01-17 11:56:10|207971.2|207881.2|207953.5|207863.5|207971.7|207881.7|207952|207862|10
1737114980000|2025-01-17 11:56:20|207953.6|207863.6|207950.4|207860.4|207954.2|207864.2|207948.6|207858.6|18
1737114990000|2025-01-17 11:56:30|207950.5|207860.5|207940.9|207850.9|207951.2|207861.2|207937.3|207847.3|10
1737115000000|2025-01-17 11:56:40|207940|207850|207939.1|207849.1|207940|207850|207937.1|207847.1|6
1737115010000|2025-01-17 11:56:50|207939.4|207849.4|207937.9|207847.9|207939.4|207849.4|207935.3|207845.3|9
1737115020000|2025-01-17 11:57:00|207937.5|207847.5|207935.8|207845.8|207938.3|207848.3|207934.9|207844.9|6
1737115030000|2025-01-17 11:57:10|207935.7|207845.7|207935.8|207845.8|207935.8|207845.8|207935.7|207845.7|2
1737115040000|2025-01-17 11:57:20|207936.2|207846.2|207935.4|207845.4|207937.5|207847.5|207935.4|207845.4|4
1737115050000|2025-01-17 11:57:30|207933.8|207843.8|207934.6|207844.6|207934.6|207844.6|207932.2|207842.2|6
1737115060000|2025-01-17 11:57:40|207935.9|207845.9|207936.2|207846.2|207940.4|207850.4|207935.9|207845.9|11
1737115070000|2025-01-17 11:57:50|207937.4|207847.4|207916.6|207826.6|207958.2|207868.2|207916.6|207826.6|12
1737115080000|2025-01-17 11:58:00|207917.9|207827.9|207923.7|207833.7|207927.7|207837.7|207917.9|207827.9|6
1737115090000|2025-01-17 11:58:10|207927.2|207837.2|207926.6|207836.6|207927.2|207837.2|207922.8|207832.8|6
1737115100000|2025-01-17 11:58:20|207923.3|207833.3|207922.5|207832.5|207923.9|207833.9|207922.5|207832.5|5
1737115110000|2025-01-17 11:58:30|207922|207832|207899.6|207809.6|207926|207836|207897|207807|13
1737115120000|2025-01-17 11:58:40|207901.4|207811.4|207902.9|207812.9|207902.9|207812.9|207898.8|207808.8|5
1737115130000|2025-01-17 11:58:50|207900.4|207810.4|207902.9|207812.9|207902.9|207812.9|207900.1|207810.1|3
1737115150000|2025-01-17 11:59:10|207904.5|207814.5|207911.5|207821.5|207927.7|207837.7|207904.5|207814.5|13
1737115160000|2025-01-17 11:59:20|207906.5|207816.5|207909.9|207819.9|207910.5|207820.5|207905.1|207815.1|12
1737115170000|2025-01-17 11:59:30|207910.1|207820.1|207911.5|207821.5|207911.5|207821.5|207909.3|207819.3|8
1737115180000|2025-01-17 11:59:40|207911.7|207821.7|207930.4|207840.4|207930.8|207840.8|207911.7|207821.7|9
1737115190000|2025-01-17 11:59:50|207930.3|207840.3|207930.3|207840.3|207930.3|207840.3|207930.3|207840.3|1
1737115200000|2025-01-17 12:00:00|207929.5|207839.5|207933.7|207843.7|207936.9|207846.9|207927.1|207837.1|26
1737115210000|2025-01-17 12:00:10|207933.6|207843.6|207931.3|207841.3|207934.7|207844.7|207931.3|207841.3|5
1737115220000|2025-01-17 12:00:20|207926.9|207836.9|207929.2|207839.2|207930.7|207840.7|207926.9|207836.9|5
1737115230000|2025-01-17 12:00:30|207927.7|207837.7|207928.3|207838.3|207930.2|207840.2|207927.7|207837.7|6
1737115240000|2025-01-17 12:00:40|207927.9|207837.9|207927.7|207837.7|207929.5|207839.5|207927.7|207837.7|3
1737115250000|2025-01-17 12:00:50|207927.9|207837.9|207921.6|207831.6|207927.9|207837.9|207921.4|207831.4|8
1737115260000|2025-01-17 12:01:00|207924.2|207834.2|207913.7|207823.7|207924.2|207834.2|207910.4|207820.4|13
1737115270000|2025-01-17 12:01:10|207912.3|207822.3|207912.5|207822.5|207915.1|207825.1|207892.4|207802.4|11
1737115280000|2025-01-17 12:01:20|207915|207825|207914.4|207824.4|207916.2|207826.2|207914.4|207824.4|5
1737115290000|2025-01-17 12:01:30|207914.1|207824.1|207871.3|207821.3|207914.4|207824.4|207868.6|207818.6|12
1737115300000|2025-01-17 12:01:40|207870|207820|207883.3|207793.3|207883.3|207820|207862.3|207793.3|4
1737115310000|2025-01-17 12:01:50|207882.2|207792.2|207880.6|207790.6|207885.2|207795.2|207880.6|207790.6|10
1737115320000|2025-01-17 12:02:00|207868.4|207778.4|207871.3|207781.3|207872|207782|207868.4|207778.4|14
1737115330000|2025-01-17 12:02:10|207870.5|207780.5|207875.8|207785.8|207879.4|207789.4|207870.5|207780.5|5
1737115340000|2025-01-17 12:02:20|207876.8|207786.8|207786.9|207736.9|207876.8|207797.9|207786.9|207736.9|13
1737115350000|2025-01-17 12:02:30|207787.9|207737.9|207787.9|207737.9|207787.9|207737.9|207787.9|207737.9|1
1737115360000|2025-01-17 12:02:40|207787.7|207737.7|207787.7|207737.7|207787.7|207737.7|207787.7|207737.7|1
1737115370000|2025-01-17 12:02:50|207792.4|207742.4|207816.5|207726.5|207823.1|207742.4|207792.4|207726.1|7
1737115380000|2025-01-17 12:03:00|207822.2|207732.2|207809.5|207719.5|207826.7|207736.7|207808.6|207718.6|19
1737115390000|2025-01-17 12:03:10|207812.5|207722.5|207810|207720|207812.5|207722.5|207809.6|207719.6|5
1737115400000|2025-01-17 12:03:20|207808.6|207718.6|207784|207734|207811.5|207736.1|207783.4|207718.2|11
1737115410000|2025-01-17 12:03:30|207786|207736|207779.6|207729.6|207794.3|207744.3|207779.2|207729.2|11
1737115420000|2025-01-17 12:03:40|207778.1|207728.1|207778.1|207728.1|207778.1|207728.1|207778.1|207728.1|1
1737115430000|2025-01-17 12:03:50|207780.3|207730.3|207759.5|207709.5|207781.3|207731.3|207758.5|207708.5|12
1737115440000|2025-01-17 12:04:00|207758.7|207708.7|207758.5|207708.5|207759.5|207709.5|207758.5|207708.5|7
1737115450000|2025-01-17 12:04:10|207759.5|207709.5|207759.4|207709.4|207767.5|207717.5|207755.3|207705.3|9
1737115460000|2025-01-17 12:04:20|207759.2|207709.2|207760.5|207710.5|207762.6|207712.6|207758.9|207708.9|7
1737115470000|2025-01-17 12:04:30|207759.2|207709.2|207760.2|207710.2|207760.9|207710.9|207758.8|207708.8|8
1737115480000|2025-01-17 12:04:40|207760.6|207710.6|207760.2|207710.2|207760.6|207710.6|207759.8|207709.8|5
1737115490000|2025-01-17 12:04:50|207763.3|207713.3|207752.4|207702.4|207763.3|207713.3|207748.9|207698.9|15
1737115500000|2025-01-17 12:05:00|207754.2|207704.2|207750.9|207700.9|207754.2|207704.2|207750.9|207700.9|4
1737115510000|2025-01-17 12:05:10|207750|207700|207746|207696|207750|207700|207746|207696|4
1737115520000|2025-01-17 12:05:20|207746.8|207696.8|207746.7|207696.7|207748.2|207698.2|207746.7|207696.7|3
1737115530000|2025-01-17 12:05:30|207741.9|207691.9|207740.4|207690.4|207741.9|207691.9|207739.4|207689.4|3
1737115540000|2025-01-17 12:05:40|207740.2|207690.2|207740.4|207690.4|207740.4|207690.4|207740.2|207690.2|2
1737115550000|2025-01-17 12:05:50|207740|207690|207740|207690|207740|207690|207740|207690|1
1737115560000|2025-01-17 12:06:00|207741|207691|207739.5|207689.5|207741|207691|207738.7|207688.7|4
1737115570000|2025-01-17 12:06:10|207741.2|207691.2|207740|207690|207741.2|207691.2|207740|207690|2
1737115580000|2025-01-17 12:06:20|207739.6|207689.6|207738.6|207688.6|207739.8|207689.8|207738|207688|5
1737115590000|2025-01-17 12:06:30|207739.7|207689.7|207733.1|207683.1|207740.8|207690.8|207730.1|207680.1|8
1737115600000|2025-01-17 12:06:40|207728.9|207678.9|207705.9|207655.9|207728.9|207678.9|207693.9|207643.9|21
1737115610000|2025-01-17 12:06:50|207706|207656|207708.7|207658.7|207711.5|207661.5|207705.8|207655.8|15
1737115620000|2025-01-17 12:07:00|207713.9|207663.9|207800.4|207710.4|207806.2|207716.2|207713.9|207663.9|22
1737115630000|2025-01-17 12:07:10|207800.5|207710.5|207801.3|207711.3|207801.3|207711.3|207800.5|207710.5|3
1737115640000|2025-01-17 12:07:20|207801.5|207711.5|207804.9|207714.9|207804.9|207714.9|207801.5|207711.5|5
1737115650000|2025-01-17 12:07:30|207805.5|207715.5|207805.2|207715.2|207805.7|207715.7|207802.7|207712.7|6
1737115660000|2025-01-17 12:07:40|207803.9|207713.9|207800.5|207710.5|207805.3|207715.3|207800.5|207710.5|6
1737115670000|2025-01-17 12:07:50|207802.4|207712.4|207801.9|207711.9|207804.2|207714.2|207801.7|207711.7|4
1737115690000|2025-01-17 12:08:10|207802.9|207712.9|207841.8|207751.8|207850.9|207760.9|207802.9|207712.9|15
1737115700000|2025-01-17 12:08:20|207844.1|207754.1|207841.3|207751.3|207844.1|207754.1|207841.3|207751.3|4
1737115710000|2025-01-17 12:08:30|207842.3|207752.3|207782.3|207692.3|207844.1|207754.1|207777.8|207687.8|21
1737115720000|2025-01-17 12:08:40|207782.5|207692.5|207779.5|207689.5|207782.5|207692.5|207778.6|207688.6|9
1737115730000|2025-01-17 12:08:50|207779.7|207689.7|207780.7|207690.7|207780.7|207690.7|207779.7|207689.7|2
1737115740000|2025-01-17 12:09:00|207781|207691|207780.9|207690.9|207781.1|207691.1|207780.9|207690.9|3
1737115750000|2025-01-17 12:09:10|207780.3|207690.3|207762.9|207672.9|207780.3|207690.3|207757.6|207667.6|11
1737115760000|2025-01-17 12:09:20|207764.5|207674.5|207761|207671|207764.5|207674.5|207761|207671|5
1737115770000|2025-01-17 12:09:30|207760.6|207670.6|207759.6|207669.6|207760.6|207670.6|207759.4|207669.4|6
1737115780000|2025-01-17 12:09:40|207759.2|207669.2|207758.2|207668.2|207760.2|207670.2|207753.7|207663.7|7
1737115790000|2025-01-17 12:09:50|207756.4|207666.4|207753.5|207663.5|207757.9|207667.9|207753.5|207663.5|9
1737115800000|2025-01-17 12:10:00|207752.9|207662.9|207751.9|207661.9|207755.2|207665.2|207751.9|207661.9|4
1737115810000|2025-01-17 12:10:10|207752.5|207662.5|207751.8|207661.8|207754.1|207664.1|207750.8|207660.8|18
1737115820000|2025-01-17 12:10:20|207751.2|207661.2|207731.2|207681.2|207753.3|207682.9|207728.9|207661.2|18
1737115830000|2025-01-17 12:10:30|207732.3|207682.3|207762.5|207672.5|207778.6|207688.6|207731.1|207670.4|12
1737115840000|2025-01-17 12:10:40|207761.9|207671.9|207800.9|207710.9|207814.6|207724.6|207761|207671|24
1737115850000|2025-01-17 12:10:50|207799.5|207709.5|207799|207709|207801.1|207711.1|207797.1|207707.1|15
1737115860000|2025-01-17 12:11:00|207797.6|207707.6|207798.1|207708.1|207799|207709|207797.4|207707.4|21
1737115870000|2025-01-17 12:11:10|207798.7|207708.7|207799|207709|207799.5|207709.5|207797.4|207707.4|20
1737115880000|2025-01-17 12:11:20|207798.5|207708.5|207798.9|207708.9|207800.4|207710.4|207798|207708|11
1737115890000|2025-01-17 12:11:30|207798.6|207708.6|207802.2|207712.2|207802.2|207712.2|207797.9|207707.9|3
1737115900000|2025-01-17 12:11:40|207799.8|207709.8|207799.6|207709.6|207799.8|207709.8|207798.8|207708.8|5
1737115910000|2025-01-17 12:11:50|207800.7|207710.7|207799.4|207709.4|207808.7|207718.7|207798.4|207708.4|12
1737115920000|2025-01-17 12:12:00|207799.3|207709.3|207808.4|207718.4|207808.4|207718.4|207798.5|207708.5|13
1737115930000|2025-01-17 12:12:10|207804.2|207714.2|207799.3|207709.3|207806.1|207716.1|207798.3|207708.3|18
1737115940000|2025-01-17 12:12:20|207800.6|207710.6|207701.2|207651.2|207800.6|207710.6|207699.2|207649.2|18
1737115950000|2025-01-17 12:12:30|207700.1|207650.1|207767.9|207677.9|207773.4|207683.4|207699.7|207649.7|28
1737115960000|2025-01-17 12:12:40|207768.1|207678.1|207770.5|207680.5|207771.7|207681.7|207768.1|207678.1|7
1737115970000|2025-01-17 12:12:50|207771.7|207681.7|207771.5|207681.5|207772|207682|207771.1|207681.1|13
1737115980000|2025-01-17 12:13:00|207772|207682|207767.7|207677.7|207772.2|207682.2|207764.9|207674.9|22
1737115990000|2025-01-17 12:13:10|207767.5|207677.5|207767.1|207677.1|207768.7|207678.7|207767.1|207677.1|5
1737116000000|2025-01-17 12:13:20|207768.8|207678.8|207766.7|207676.7|207768.8|207678.8|207766.7|207676.7|4
1737116010000|2025-01-17 12:13:30|207764.3|207674.3|207748.1|207658.1|207764.3|207674.3|207748.1|207658.1|12
1737116020000|2025-01-17 12:13:40|207748.3|207658.3|207746.5|207656.5|207749.2|207659.2|207744.4|207654.4|9
1737116030000|2025-01-17 12:13:50|207747|207657|207745.8|207655.8|207754.1|207664.1|207745.1|207655.1|19
1737116040000|2025-01-17 12:14:00|207743|207653|207746.1|207656.1|207749|207659|207735|207645|24
1737116050000|2025-01-17 12:14:10|207748.5|207658.5|207749.1|207659.1|207750.8|207660.8|207746.3|207656.3|13
1737116060000|2025-01-17 12:14:20|207750.6|207660.6|207764.7|207674.7|207767.9|207677.9|207750.6|207660.6|29
1737116070000|2025-01-17 12:14:30|207764.9|207674.9|207750.7|207660.7|207764.9|207674.9|207747.4|207657.4|22
1737116080000|2025-01-17 12:14:40|207750.8|207660.8|207741.4|207651.4|207750.8|207660.8|207741.4|207651.4|9
1737116090000|2025-01-17 12:14:50|207730.8|207640.8|207748.7|207658.7|207748.7|207673.8|207705.6|207636.4|20
1737116100000|2025-01-17 12:15:00|207749.9|207659.9|207771.7|207681.7|207772.4|207682.4|207749.9|207659.9|31
1737116110000|2025-01-17 12:15:10|207769.3|207679.3|207808|207718|207809.1|207719.1|207768.4|207678.4|34
1737116120000|2025-01-17 12:15:20|207807|207717|207807.4|207717.4|207808.9|207718.9|207805.9|207715.9|21
1737116130000|2025-01-17 12:15:30|207805.6|207715.6|207804.7|207714.7|207807.4|207717.4|207804.7|207714.7|7
1737116140000|2025-01-17 12:15:40|207805.3|207715.3|207809.2|207719.2|207811.3|207721.3|207804.7|207714.7|17
1737116150000|2025-01-17 12:15:50|207806.7|207716.7|207805.5|207715.5|207808.6|207718.6|207805.5|207715.5|17
1737116160000|2025-01-17 12:16:00|207806.5|207716.5|207807|207717|207808.7|207718.7|207805.3|207715.3|17
1737116170000|2025-01-17 12:16:10|207809.5|207719.5|207793.4|207703.4|207809.5|207719.5|207793|207703|18
1737116180000|2025-01-17 12:16:20|207793.8|207703.8|207792.6|207702.6|207793.8|207703.8|207791.5|207701.5|12
1737116190000|2025-01-17 12:16:30|207793.6|207703.6|207793.3|207703.3|207793.6|207703.6|207792.6|207702.6|9
1737116200000|2025-01-17 12:16:40|207793.2|207703.2|207806.9|207716.9|207806.9|207716.9|207792.3|207702.3|10
1737116210000|2025-01-17 12:16:50|207807.5|207717.5|207806.3|207716.3|207808.5|207718.5|207806.3|207716.3|7
1737116220000|2025-01-17 12:17:00|207804.8|207714.8|207799.9|207709.9|207808.2|207718.2|207799.9|207709.9|8
1737116230000|2025-01-17 12:17:10|207800.3|207710.3|207799.9|207709.9|207803.9|207713.9|207796.9|207706.9|15
1737116240000|2025-01-17 12:17:20|207800|207710|207805.2|207715.2|207805.9|207715.9|207800|207710|10
1737116250000|2025-01-17 12:17:30|207804.3|207714.3|207804.8|207714.8|207807.4|207717.4|207803.5|207713.5|6
1737116260000|2025-01-17 12:17:40|207806.2|207716.2|207806.7|207716.7|207807.3|207717.3|207804.8|207714.8|6
1737116270000|2025-01-17 12:17:50|207807.3|207717.3|207816.9|207726.9|207819.8|207729.8|207804.8|207714.8|10
1737116280000|2025-01-17 12:18:00|207816.7|207726.7|207818.6|207728.6|207818.6|207728.6|207816.1|207726.1|10
1737116290000|2025-01-17 12:18:10|207818.1|207728.1|207818.3|207728.3|207818.3|207728.3|207816.2|207726.2|6
1737116300000|2025-01-17 12:18:20|207818.1|207728.1|207816.8|207726.8|207819.8|207729.8|207816.8|207726.8|12
1737116310000|2025-01-17 12:18:30|207816.3|207726.3|207810.1|207720.1|207816.3|207726.3|207810.1|207720.1|11
1737116320000|2025-01-17 12:18:40|207808|207718|207804.9|207714.9|207809|207719|207801.9|207711.9|19
1737116330000|2025-01-17 12:18:50|207813.1|207723.1|207815.2|207725.2|207815.4|207725.4|207813.1|207723.1|9
1737116340000|2025-01-17 12:19:00|207815.1|207725.1|207830.3|207740.3|207860.4|207770.4|207815.1|207725.1|20
1737116350000|2025-01-17 12:19:10|207830.5|207740.5|207812.4|207722.4|207839.7|207749.7|207811.3|207721.3|21
1737116360000|2025-01-17 12:19:20|207812.5|207722.5|207819.3|207729.3|207819.3|207729.3|207812.5|207722.5|4
1737116370000|2025-01-17 12:19:30|207811.6|207721.6|207817.7|207727.7|207818.2|207728.2|207811.4|207721.4|18
1737116380000|2025-01-17 12:19:40|207817.6|207727.6|207817|207727|207818.9|207728.9|207815.4|207725.4|16
1737116390000|2025-01-17 12:19:50|207816.9|207726.9|207801.9|207711.9|207817.7|207727.7|207801.8|207711.8|14
1737116400000|2025-01-17 12:20:00|207801.8|207711.8|207809.3|207719.3|207809.4|207719.4|207801.8|207711.8|21
1737116410000|2025-01-17 12:20:10|207809.1|207719.1|207817.1|207727.1|207819.1|207729.1|207808.9|207718.9|13
1737116420000|2025-01-17 12:20:20|207817.6|207727.6|207811.7|207721.7|207817.6|207727.6|207803.1|207713.1|22
1737116430000|2025-01-17 12:20:30|207813.1|207723.1|207802.1|207712.1|207813.1|207723.1|207801.8|207711.8|13
1737116440000|2025-01-17 12:20:40|207800.9|207710.9|207800.6|207710.6|207801.2|207711.2|207795|207705|12
1737116450000|2025-01-17 12:20:50|207801.5|207711.5|207801.5|207711.5|207802.7|207712.7|207801.5|207711.5|5
1737116460000|2025-01-17 12:21:00|207801.7|207711.7|207818.6|207728.6|207847.9|207757.9|207801.7|207711.7|26
1737116470000|2025-01-17 12:21:10|207824.3|207734.3|207801.3|207711.3|207824.3|207734.3|207801.3|207711.3|20
1737116480000|2025-01-17 12:21:20|207801.8|207711.8|207798.8|207708.8|207802.8|207712.8|207792.3|207702.3|21
1737116490000|2025-01-17 12:21:30|207798.5|207708.5|207780.1|207690.1|207800.4|207710.4|207776.2|207686.2|14
1737116500000|2025-01-17 12:21:40|207780.6|207690.6|207755.9|207705.9|207780.6|207706.8|207752.1|207680.4|26
1737116510000|2025-01-17 12:21:50|207753|207703|207749|207699|207755.5|207705.5|207745.3|207695.3|17
1737116520000|2025-01-17 12:22:00|207751|207701|207784.3|207694.3|207784.3|207704.4|207748.9|207690.5|18
1737116530000|2025-01-17 12:22:10|207783.3|207693.3|207782.8|207692.8|207786.7|207696.7|207780.3|207690.3|7
1737116540000|2025-01-17 12:22:20|207783.1|207693.1|207782.5|207692.5|207783.1|207693.1|207777.8|207687.8|13
1737116550000|2025-01-17 12:22:30|207782.8|207692.8|207775.9|207685.9|207782.8|207692.8|207773.6|207683.6|14
1737116560000|2025-01-17 12:22:40|207776.7|207686.7|207770|207680|207776.7|207686.7|207765.4|207675.4|16
1737116570000|2025-01-17 12:22:50|207770.7|207680.7|207769|207679|207774.8|207684.8|207768.6|207678.6|13
1737116580000|2025-01-17 12:23:00|207766.8|207676.8|207771.3|207681.3|207772.5|207682.5|207766.8|207676.8|15
1737116590000|2025-01-17 12:23:10|207769.3|207679.3|207772.4|207682.4|207775.1|207685.1|207769.3|207679.3|16
1737116600000|2025-01-17 12:23:20|207774.3|207684.3|207782.2|207692.2|207782.2|207692.2|207773.3|207683.3|15
1737116610000|2025-01-17 12:23:30|207786.6|207696.6|207797|207707|207798|207708|207786.6|207696.6|9
1737116620000|2025-01-17 12:23:40|207796.8|207706.8|207796.8|207706.8|207797.2|207707.2|207796|207706|7
1737116630000|2025-01-17 12:23:50|207796.6|207706.6|207784.5|207694.5|207796.8|207706.8|207784.5|207694.5|14
1737116640000|2025-01-17 12:24:00|207784|207694|207778.8|207688.8|207784|207694|207777.4|207687.4|15
1737116650000|2025-01-17 12:24:10|207779.3|207689.3|207779.3|207689.3|207779.3|207689.3|207777.4|207687.4|10
1737116660000|2025-01-17 12:24:20|207778.9|207688.9|207779.3|207689.3|207779.3|207689.3|207778.9|207688.9|2
1737116670000|2025-01-17 12:24:30|207778.3|207688.3|207777.4|207687.4|207780.3|207690.3|207775.7|207685.7|9
1737116680000|2025-01-17 12:24:40|207776.9|207686.9|207781|207691|207781|207691|207776.9|207686.9|4
1737116690000|2025-01-17 12:24:50|207782|207692|207782|207692|207782|207692|207782|207692|1
1737116700000|2025-01-17 12:25:00|207782.2|207692.2|207782.2|207692.2|207782.2|207692.2|207782.2|207692.2|1
1737116710000|2025-01-17 12:25:10|207784.6|207694.6|207778.9|207688.9|207784.6|207694.6|207778.9|207688.9|5
1737116720000|2025-01-17 12:25:20|207778.6|207688.6|207776.7|207686.7|207778.6|207688.6|207776.7|207686.7|5
1737116730000|2025-01-17 12:25:30|207775.2|207685.2|207775.3|207685.3|207776.7|207686.7|207775.2|207685.2|3
1737116740000|2025-01-17 12:25:40|207775.6|207685.6|207776|207686|207776|207686|207775.3|207685.3|3
1737116750000|2025-01-17 12:25:50|207779|207689|207779|207689|207779|207689|207779|207689|1
1737116760000|2025-01-17 12:26:00|207780.5|207690.5|207781.9|207691.9|207783.4|207693.4|207780.5|207690.5|9
1737116770000|2025-01-17 12:26:10|207782.3|207692.3|207798|207708|207798.1|207708.1|207780.4|207690.4|10
1737116780000|2025-01-17 12:26:20|207794.3|207704.3|207794|207704|207794.3|207704.3|207792.8|207702.8|4
1737116790000|2025-01-17 12:26:30|207792.2|207702.2|207793.5|207703.5|207795.2|207705.2|207791.9|207701.9|5
1737116800000|2025-01-17 12:26:40|207791.9|207701.9|207791.9|207701.9|207791.9|207701.9|207791.9|207701.9|1
1737116810000|2025-01-17 12:26:50|207793.6|207703.6|207797.1|207707.1|207797.1|207707.1|207793.6|207703.6|5
1737116820000|2025-01-17 12:27:00|207799.6|207709.6|207816.1|207726.1|207847.8|207757.8|207799.6|207709.6|14
1737116830000|2025-01-17 12:27:10|207815.6|207725.6|207814.8|207724.8|207816.1|207726.1|207814.8|207724.8|6
1737116840000|2025-01-17 12:27:20|207815.4|207725.4|207815.4|207725.4|207815.4|207725.4|207815.4|207725.4|1
1737116850000|2025-01-17 12:27:30|207815.3|207725.3|207815.3|207725.3|207815.3|207725.3|207815.3|207725.3|1
1737116860000|2025-01-17 12:27:40|207815.5|207725.5|207818.2|207728.2|207820.3|207730.3|207811.9|207721.9|10
1737116870000|2025-01-17 12:27:50|207818.1|207728.1|207817.9|207727.9|207818.2|207728.2|207817.8|207727.8|4
1737116880000|2025-01-17 12:28:00|207820.8|207730.8|207819.6|207729.6|207822.3|207732.3|207817.6|207727.6|9
1737116890000|2025-01-17 12:28:10|207821.2|207731.2|207819.6|207729.6|207821.2|207731.2|207819.6|207729.6|4
1737116900000|2025-01-17 12:28:20|207821.2|207731.2|207821.4|207731.4|207821.4|207731.4|207819.6|207729.6|8
1737116910000|2025-01-17 12:28:30|207821.7|207731.7|207819|207729|207821.7|207731.7|207819|207729|3
1737116920000|2025-01-17 12:28:40|207819.7|207729.7|207822.7|207732.7|207822.7|207732.7|207818.1|207728.1|6
1737116930000|2025-01-17 12:28:50|207820.2|207730.2|207820.4|207730.4|207820.4|207730.4|207818.5|207728.5|5
1737116940000|2025-01-17 12:29:00|207816.3|207726.3|207771.5|207681.5|207816.3|207726.3|207767.4|207677.4|20
1737116950000|2025-01-17 12:29:10|207772.3|207682.3|207732.1|207642.1|207772.3|207682.3|207730.8|207640.8|16
1737116960000|2025-01-17 12:29:20|207730.5|207640.5|207731.1|207641.1|207731.1|207641.1|207730.4|207640.4|4
1737116970000|2025-01-17 12:29:30|207731|207641|207729.8|207679.8|207734.4|207679.8|207729.8|207641|3
1737116980000|2025-01-17 12:29:40|207727.1|207677.1|207736.5|207646.5|207737|207677.1|207727.1|207639.7|11
1737116990000|2025-01-17 12:29:50|207734.9|207644.9|207759.7|207669.7|207762.8|207672.8|207733.4|207643.4|8
1737117000000|2025-01-17 12:30:00|207757.9|207667.9|207757.1|207667.1|207763|207673|207756.5|207666.5|8
1737117010000|2025-01-17 12:30:10|207756.5|207666.5|207751.7|207661.7|207756.5|207666.5|207748.8|207658.8|8
1737117020000|2025-01-17 12:30:20|207754.9|207664.9|207759.2|207669.2|207759.2|207669.2|207754.9|207664.9|10
1737117030000|2025-01-17 12:30:30|207759.5|207669.5|207766.8|207676.8|207770.6|207680.6|207759.5|207669.5|10
1737117040000|2025-01-17 12:30:40|207769.1|207679.1|207829.9|207739.9|207831.7|207741.7|207769.1|207679.1|15
1737117050000|2025-01-17 12:30:50|207835.7|207745.7|207832.3|207742.3|207835.9|207745.9|207831.2|207741.2|7
1737117060000|2025-01-17 12:31:00|207836.7|207746.7|207838|207748|207846.9|207756.9|207833.7|207743.7|8
1737117070000|2025-01-17 12:31:10|207842.5|207752.5|207848.3|207758.3|207853.6|207763.6|207842.5|207752.5|11
1737117080000|2025-01-17 12:31:20|207848.4|207758.4|207841.1|207751.1|207848.5|207758.5|207841|207751|7
1737117090000|2025-01-17 12:31:30|207839.7|207749.7|207847.5|207757.5|207850.1|207760.1|207838.9|207748.9|9
1737117100000|2025-01-17 12:31:40|207847.6|207757.6|207847.9|207757.9|207847.9|207757.9|207847.6|207757.6|3
1737117110000|2025-01-17 12:31:50|207847.8|207757.8|207845.8|207755.8|207847.8|207757.8|207845.7|207755.7|3
1737117120000|2025-01-17 12:32:00|207847.8|207757.8|207845.7|207755.7|207847.8|207757.8|207845.6|207755.6|4
1737117140000|2025-01-17 12:32:20|207843.5|207753.5|207840.5|207750.5|207845.6|207755.6|207840.5|207750.5|8
1737117150000|2025-01-17 12:32:30|207840.9|207750.9|207844.4|207754.4|207844.6|207754.6|207840.9|207750.9|8
1737117160000|2025-01-17 12:32:40|207844.2|207754.2|207806.2|207716.2|207844.2|207754.2|207806.2|207716.2|23
1737117170000|2025-01-17 12:32:50|207804.9|207714.9|207807.6|207717.6|207807.6|207717.6|207800|207710|14
1737117180000|2025-01-17 12:33:00|207807.8|207717.8|207809.9|207719.9|207813.5|207723.5|207807.8|207717.8|6
1737117190000|2025-01-17 12:33:10|207809.8|207719.8|207809.9|207719.9|207809.9|207719.9|207809.8|207719.8|2
1737117200000|2025-01-17 12:33:20|207810|207720|207846.8|207756.8|207849.4|207759.4|207809.5|207719.5|15
1737117210000|2025-01-17 12:33:30|207847|207757|207849.2|207759.2|207851.9|207761.9|207839.2|207749.2|12
1737117220000|2025-01-17 12:33:40|207846.3|207756.3|207801.5|207711.5|207848.6|207758.6|207787|207697|14
1737117230000|2025-01-17 12:33:50|207801.3|207711.3|207800.3|207710.3|207803.5|207713.5|207798.9|207708.9|10
1737117240000|2025-01-17 12:34:00|207799.8|207709.8|207789.4|207699.4|207799.8|207709.8|207788.8|207698.8|6
1737117250000|2025-01-17 12:34:10|207789.2|207699.2|207787.7|207697.7|207790.7|207700.7|207783.8|207693.8|14
1737117260000|2025-01-17 12:34:20|207787.9|207697.9|207787.1|207697.1|207787.9|207697.9|207786.7|207696.7|7
1737117270000|2025-01-17 12:34:30|207787.3|207697.3|207788.1|207698.1|207793.9|207703.9|207786.6|207696.6|19
1737117280000|2025-01-17 12:34:40|207786.8|207696.8|207791.8|207701.8|207792|207702|207786.8|207696.8|13
1737117290000|2025-01-17 12:34:50|207791.7|207701.7|207790.4|207700.4|207797.6|207707.6|207790.4|207700.4|15
1737117300000|2025-01-17 12:35:00|207790|207700|207795.3|207705.3|207796.3|207706.3|207789.6|207699.6|16
1737117310000|2025-01-17 12:35:10|207795.2|207705.2|207793.7|207703.7|207795.2|207705.2|207793.1|207703.1|7
1737117320000|2025-01-17 12:35:20|207792.2|207702.2|207788.2|207698.2|207792.2|207702.2|207788.2|207698.2|7
1737117330000|2025-01-17 12:35:30|207782.3|207692.3|207774.9|207684.9|207782.3|207692.3|207774.9|207684.9|11
1737117340000|2025-01-17 12:35:40|207775.8|207685.8|207777.1|207687.1|207777.1|207687.1|207775.8|207685.8|2
1737117350000|2025-01-17 12:35:50|207777.2|207687.2|207775.9|207685.9|207777.2|207687.2|207775.9|207685.9|2
1737117360000|2025-01-17 12:36:00|207777.3|207687.3|207786.8|207696.8|207791.2|207701.2|207777.3|207687.3|9
1737117370000|2025-01-17 12:36:10|207788.4|207698.4|207787.7|207697.7|207788.7|207698.7|207780.2|207690.2|14
1737117380000|2025-01-17 12:36:20|207788.4|207698.4|207789.9|207699.9|207790.8|207700.8|207787|207697|7
1737117390000|2025-01-17 12:36:30|207790|207700|207810.9|207720.9|207819|207729|207789.9|207699.9|16
1737117400000|2025-01-17 12:36:40|207810.8|207720.8|207813|207723|207813.2|207723.2|207810.8|207720.8|6
1737117410000|2025-01-17 12:36:50|207809.9|207719.9|207811.1|207721.1|207811.1|207721.1|207806.5|207716.5|15
1737117420000|2025-01-17 12:37:00|207810.8|207720.8|207807.6|207717.6|207810.8|207720.8|207805.2|207715.2|9
1737117430000|2025-01-17 12:37:10|207806.4|207716.4|207778.4|207688.4|207807.5|207717.5|207775.9|207685.9|11
1737117440000|2025-01-17 12:37:20|207778.6|207688.6|207778|207688|207778.6|207688.6|207778|207688|2
1737117450000|2025-01-17 12:37:30|207778.9|207688.9|207779.4|207689.4|207779.4|207689.4|207778.1|207688.1|4
1737117460000|2025-01-17 12:37:40|207778.6|207688.6|207800.5|207710.5|207802.9|207712.9|207778.6|207688.6|14
1737117470000|2025-01-17 12:37:50|207800.8|207710.8|207801.4|207711.4|207801.5|207711.5|207799.1|207709.1|8
1737117480000|2025-01-17 12:38:00|207801.6|207711.6|207800.7|207710.7|207801.6|207711.6|207798.7|207708.7|4
1737117490000|2025-01-17 12:38:10|207798|207708|207792.1|207702.1|207798|207708|207788.6|207698.6|13
1737117500000|2025-01-17 12:38:20|207789.9|207699.9|207789.5|207699.5|207789.9|207699.9|207789|207699|6
1737117510000|2025-01-17 12:38:30|207788.4|207698.4|207789.1|207699.1|207789.2|207699.2|207787.4|207697.4|9
1737117520000|2025-01-17 12:38:40|207788.9|207698.9|207754|207704|207788.9|207704|207751.1|207697.7|10
1737117530000|2025-01-17 12:38:50|207751.9|207701.9|207750.2|207700.2|207751.9|207701.9|207750.2|207700.2|6
1737117540000|2025-01-17 12:39:00|207751.6|207701.6|207749.4|207699.4|207751.6|207701.6|207747.6|207697.6|4
1737117550000|2025-01-17 12:39:10|207748|207698|207748|207698|207748|207698|207748|207698|1
1737117560000|2025-01-17 12:39:20|207747.8|207697.8|207747.7|207697.7|207747.8|207697.8|207747.7|207697.7|2
1737117570000|2025-01-17 12:39:30|207747.8|207697.8|207748.4|207698.4|207748.4|207698.4|207747.8|207697.8|2
1737117580000|2025-01-17 12:39:40|207748|207698|207769.5|207679.5|207769.5|207698|207748|207678.3|4
1737117590000|2025-01-17 12:39:50|207769.4|207679.4|207770.1|207680.1|207770.1|207680.1|207769.4|207679.4|3
1737117600000|2025-01-17 12:40:00|207778.5|207688.5|207770.3|207680.3|207778.5|207688.5|207770.3|207680.3|7
1737117620000|2025-01-17 12:40:20|207774.3|207724.3|207778.4|207728.4|207780.1|207730.1|207774.3|207724.3|7
1737117640000|2025-01-17 12:40:40|207780.3|207730.3|207790.7|207740.7|207792|207742|207780.3|207730.3|5
1737117650000|2025-01-17 12:40:50|207790.8|207740.8|207792.9|207742.9|207792.9|207742.9|207790.8|207740.8|2
1737117660000|2025-01-17 12:41:00|207826.8|207736.8|207806.3|207716.3|207826.8|207736.8|207777|207709.3|14
1737117670000|2025-01-17 12:41:10|207807.6|207717.6|207807.5|207717.5|207807.6|207717.6|207806|207716|3
1737117680000|2025-01-17 12:41:20|207805.7|207715.7|207814.9|207724.9|207814.9|207724.9|207795.8|207705.8|16
1737117700000|2025-01-17 12:41:40|207815.6|207725.6|207816|207726|207816|207726|207815.6|207725.6|2
1737117710000|2025-01-17 12:41:50|207815.4|207725.4|207815.8|207725.8|207815.8|207725.8|207815.4|207725.4|2
1737117720000|2025-01-17 12:42:00|207818.2|207728.2|207820.1|207730.1|207823.7|207733.7|207817.8|207727.8|7
1737117730000|2025-01-17 12:42:10|207821|207731|207858.2|207768.2|207858.2|207768.2|207821|207731|19
1737117740000|2025-01-17 12:42:20|207853.3|207763.3|207865.3|207775.3|207865.3|207775.3|207852.2|207762.2|12
1737117750000|2025-01-17 12:42:30|207859.5|207769.5|207889.7|207799.7|207890.8|207800.8|207857.9|207767.9|10
1737117760000|2025-01-17 12:42:40|207895.7|207805.7|207917.1|207827.1|207917.1|207827.1|207895.7|207805.7|12
1737117770000|2025-01-17 12:42:50|207917.6|207827.6|207917.6|207827.6|207917.6|207827.6|207917.4|207827.4|3
1737117780000|2025-01-17 12:43:00|207917.1|207827.1|207941.7|207851.7|207941.7|207851.7|207917.1|207827.1|8
1737117790000|2025-01-17 12:43:10|207931.5|207841.5|207950.5|207860.5|207950.8|207860.8|207931.2|207841.2|16
1737117800000|2025-01-17 12:43:20|207946.4|207856.4|207946.9|207856.9|207946.9|207856.9|207945.9|207855.9|5
1737117810000|2025-01-17 12:43:30|207947.1|207857.1|207948.5|207858.5|207950.8|207860.8|207943.4|207853.4|9
1737117820000|2025-01-17 12:43:40|207946.8|207856.8|207973.9|207883.9|207973.9|207883.9|207942.9|207852.9|16
1737117830000|2025-01-17 12:43:50|207974.4|207884.4|207998.5|207908.5|207999.5|207909.5|207974.4|207884.4|20
1737117840000|2025-01-17 12:44:00|208004.8|207914.8|208053.2|207963.2|208053.2|207963.2|208004.8|207914.8|19
1737117850000|2025-01-17 12:44:10|208050.5|207960.5|208059.8|207969.8|208067.1|207977.1|208050.5|207960.5|26
1737117860000|2025-01-17 12:44:20|208058.4|207968.4|208065.6|207975.6|208072.2|207982.2|208042.1|207952.1|19
1737117870000|2025-01-17 12:44:30|208064.3|207974.3|208053.9|207963.9|208068.6|207978.6|208053.9|207963.9|14
1737117880000|2025-01-17 12:44:40|208053.7|207963.7|208045.4|207955.4|208053.7|207963.7|208044.3|207954.3|14
1737117890000|2025-01-17 12:44:50|208045.7|207955.7|208063.3|207973.3|208063.4|207973.4|208045.7|207955.7|19
1737117900000|2025-01-17 12:45:00|208063|207973|208061.4|207971.4|208063.1|207973.1|208059.8|207969.8|18
1737117910000|2025-01-17 12:45:10|208061.7|207971.7|208037.6|207947.6|208061.7|207971.7|208035.2|207945.2|24
1737117920000|2025-01-17 12:45:20|208037.8|207947.8|208026.9|207936.9|208037.9|207947.9|208024.3|207934.3|20
1737117930000|2025-01-17 12:45:30|208026.7|207936.7|208021.8|207931.8|208032.8|207942.8|208021.3|207931.3|19
1737117940000|2025-01-17 12:45:40|208023.8|207933.8|208023|207933|208027.1|207937.1|208023|207933|21
1737117950000|2025-01-17 12:45:50|208023.5|207933.5|208005.8|207915.8|208025.2|207935.2|208004.6|207914.6|11
1737117960000|2025-01-17 12:46:00|208005.7|207915.7|208012.5|207922.5|208012.6|207922.6|208003.4|207913.4|9
1737117970000|2025-01-17 12:46:10|208012.6|207922.6|208011.6|207921.6|208013.4|207923.4|208009.1|207919.1|16
1737117980000|2025-01-17 12:46:20|208011.8|207921.8|208011.9|207921.9|208011.9|207921.9|208011.6|207921.6|3
1737117990000|2025-01-17 12:46:30|208011.8|207921.8|207986.1|207936.1|208012.3|207936.1|207986.1|207915.4|20
1737118000000|2025-01-17 12:46:40|207984.1|207934.1|208010.8|207960.8|208010.9|207960.9|207981.9|207931.9|22
1737118020000|2025-01-17 12:47:00|208013.8|207963.8|208046.5|207956.5|208047.5|207963.8|208013.8|207953.7|8
1737118030000|2025-01-17 12:47:10|208045.6|207955.6|208047.3|207957.3|208047.3|207957.3|208015.6|207925.6|17
1737118040000|2025-01-17 12:47:20|208048.3|207958.3|208045.7|207955.7|208050.2|207981.3|208015.4|207955.7|13
1737118050000|2025-01-17 12:47:30|208047.5|207957.5|208049.5|207959.5|208050|207960|208047.2|207957.2|13
1737118060000|2025-01-17 12:47:40|208052|207962|208024.4|207934.4|208059.9|207969.9|208017.3|207927.3|27
1737118070000|2025-01-17 12:47:50|208027.5|207937.5|208023.7|207933.7|208028|207938|208015.2|207925.2|20
1737118080000|2025-01-17 12:48:00|208023.6|207933.6|208030.4|207940.4|208030.6|207940.6|208020.4|207930.4|23
1737118090000|2025-01-17 12:48:10|208030.5|207940.5|207988.7|207898.7|208030.5|207940.5|207988.7|207898.7|23
1737118100000|2025-01-17 12:48:20|207987.6|207897.6|207952.4|207862.4|207988.4|207898.4|207952.4|207862.4|21
1737118110000|2025-01-17 12:48:30|207957.7|207867.7|207921.8|207871.8|207957.7|207872|207917.6|207856.4|19
1737118120000|2025-01-17 12:48:40|207922|207872|207922|207872|207923|207873|207921.6|207871.6|6
1737118130000|2025-01-17 12:48:50|207922.4|207872.4|207922.4|207872.4|207922.4|207872.4|207922.4|207872.4|1
1737118140000|2025-01-17 12:49:00|207922.6|207872.6|207923.5|207873.5|207923.7|207873.7|207922.6|207872.6|5
1737118150000|2025-01-17 12:49:10|207922.9|207872.9|207923.7|207873.7|207923.7|207873.7|207922.3|207872.3|4
1737118160000|2025-01-17 12:49:20|207923.4|207873.4|207920.6|207870.6|207923.4|207873.4|207918.7|207868.7|12
1737118170000|2025-01-17 12:49:30|207920.4|207870.4|207921.5|207871.5|207921.9|207871.9|207920.4|207870.4|6
1737118180000|2025-01-17 12:49:40|207918.1|207868.1|207920.6|207870.6|207920.8|207870.8|207917.9|207867.9|12
1737118190000|2025-01-17 12:49:50|207920.8|207870.8|207920|207870|207920.8|207870.8|207918.3|207868.3|3
1737118200000|2025-01-17 12:50:00|207922.2|207872.2|207815.8|207765.8|207922.2|207872.2|207814.1|207764.1|21
1737118210000|2025-01-17 12:50:10|207815|207765|207815.9|207765.9|207817.5|207767.5|207814.7|207764.7|19
1737118220000|2025-01-17 12:50:20|207817.5|207767.5|207817.6|207767.6|207817.6|207767.6|207817.5|207767.5|6
1737118230000|2025-01-17 12:50:30|207818.6|207768.6|207778.1|207728.1|207818.6|207768.6|207774|207724|11
1737118240000|2025-01-17 12:50:40|207778|207728|207778|207728|207778.1|207728.1|207778|207728|3
1737118250000|2025-01-17 12:50:50|207778.1|207728.1|207773.4|207723.4|207778.1|207728.1|207773.4|207723.4|5
1737118260000|2025-01-17 12:51:00|207776.5|207726.5|207780.6|207730.6|207781.6|207731.6|207772|207722|12
1737118270000|2025-01-17 12:51:10|207778.4|207728.4|207807|207717|207808.8|207739.2|207778.4|207717|14
1737118280000|2025-01-17 12:51:20|207808.2|207718.2|207809.8|207719.8|207809.8|207719.8|207807|207717|7
1737118290000|2025-01-17 12:51:30|207808|207718|207811.9|207721.9|207813.5|207723.5|207808|207718|8
1737118300000|2025-01-17 12:51:40|207813.1|207723.1|207813.5|207723.5|207813.5|207723.5|207813.1|207723.1|4
1737118310000|2025-01-17 12:51:50|207811.3|207721.3|207808.1|207718.1|207811.3|207721.3|207805.3|207715.3|8
1737118320000|2025-01-17 12:52:00|207806.3|207716.3|207800.3|207710.3|207806.3|207716.3|207799|207709|6
1737118330000|2025-01-17 12:52:10|207799.6|207709.6|207812.3|207722.3|207813.7|207723.7|207799.6|207709.6|22
1737118340000|2025-01-17 12:52:20|207812.2|207722.2|207813.3|207723.3|207813.3|207723.3|207812.2|207722.2|4
1737118350000|2025-01-17 12:52:30|207785.9|207735.9|207787.3|207737.3|207788.7|207738.7|207785.6|207735.6|18
1737118360000|2025-01-17 12:52:40|207786.8|207736.8|207787.2|207737.2|207789.7|207739.7|207786.8|207736.8|11
1737118370000|2025-01-17 12:52:50|207787.5|207737.5|207788.1|207738.1|207788.1|207738.1|207787.5|207737.5|2
1737118380000|2025-01-17 12:53:00|207786.7|207736.7|207786.8|207736.8|207786.8|207736.8|207786.6|207736.6|6
1737118390000|2025-01-17 12:53:10|207786.1|207736.1|207787.2|207737.2|207788|207738|207786.1|207736.1|8
1737118400000|2025-01-17 12:53:20|207788|207738|207793.2|207743.2|207795.4|207745.4|207788|207738|11
1737118410000|2025-01-17 12:53:30|207792.8|207742.8|207815.4|207725.4|207816.8|207745.1|207792.3|207725.3|13
1737118420000|2025-01-17 12:53:40|207815.3|207725.3|207815.3|207725.3|207815.4|207725.4|207815.1|207725.1|15
1737118430000|2025-01-17 12:53:50|207815.4|207725.4|207815.3|207725.3|207815.4|207725.4|207814.2|207724.2|19
1737118440000|2025-01-17 12:54:00|207815.4|207725.4|207862.4|207772.4|207862.4|207792.2|207812.4|207723.8|20
1737118450000|2025-01-17 12:54:10|207863.3|207773.3|207830.1|207780.1|207863.4|207782.7|207828.1|207773.3|9
1737118460000|2025-01-17 12:54:20|207828|207778|207829.7|207779.7|207830.8|207780.8|207828|207778|3
1737118470000|2025-01-17 12:54:30|207828.3|207778.3|207830.1|207780.1|207830.1|207780.1|207827.8|207777.8|5
1737118480000|2025-01-17 12:54:40|207830.4|207780.4|207832.3|207782.3|207833.9|207783.9|207830.2|207780.2|9
1737118490000|2025-01-17 12:54:50|207834.8|207784.8|207835.4|207785.4|207835.4|207785.4|207834.8|207784.8|2
1737118510000|2025-01-17 12:55:10|207837.6|207787.6|207835.8|207785.8|207837.6|207787.6|207835.8|207785.8|2
1737118520000|2025-01-17 12:55:20|207841|207791|207860.6|207810.6|207869.2|207819.2|207841|207791|12
1737118530000|2025-01-17 12:55:30|207862.2|207812.2|207871|207821|207871.9|207821.9|207862.2|207812.2|10
1737118540000|2025-01-17 12:55:40|207872.5|207822.5|207895.3|207805.3|207895.3|207840.1|207870.9|207801.2|13
1737118550000|2025-01-17 12:55:50|207893.7|207803.7|207877.3|207827.3|207896.6|207827.3|207877.3|207796.4|12
1737118560000|2025-01-17 12:56:00|207878.2|207828.2|207877.2|207827.2|207880.1|207830.1|207875.1|207825.1|10
1737118570000|2025-01-17 12:56:10|207872.1|207822.1|207885.4|207835.4|207885.4|207835.4|207871|207821|22
1737118580000|2025-01-17 12:56:20|207885|207835|207878.5|207828.5|207885.9|207835.9|207878.5|207828.5|11
1737118590000|2025-01-17 12:56:30|207878.8|207828.8|207918.8|207868.8|207923.3|207873.3|207878.6|207828.6|23
1737118600000|2025-01-17 12:56:40|207921|207871|207925.3|207875.3|207926.5|207876.5|207921|207871|18
1737118610000|2025-01-17 12:56:50|207926|207876|207927|207877|207927.8|207877.8|207922.9|207872.9|12
1737118620000|2025-01-17 12:57:00|207927.5|207877.5|207915.8|207865.8|207927.5|207877.5|207915.8|207865.8|10
1737118630000|2025-01-17 12:57:10|207916|207866|207912.9|207862.9|207916|207866|207912|207862|12
1737118640000|2025-01-17 12:57:20|207912.6|207862.6|207914.6|207864.6|207914.9|207864.9|207912.6|207862.6|10
1737118650000|2025-01-17 12:57:30|207915.5|207865.5|207891.9|207841.9|207915.8|207865.8|207888.1|207838.1|17
1737118660000|2025-01-17 12:57:40|207892.1|207842.1|207892.4|207842.4|207892.4|207842.4|207892.1|207842.1|2
1737118670000|2025-01-17 12:57:50|207892.9|207842.9|207902.3|207852.3|207902.3|207852.3|207892.9|207842.9|11
1737118680000|2025-01-17 12:58:00|207904.5|207854.5|207910.1|207860.1|207913.5|207863.5|207904.5|207854.5|20
1737118690000|2025-01-17 12:58:10|207909.6|207859.6|207916.4|207866.4|207919|207869|207909.6|207859.6|27
1737118700000|2025-01-17 12:58:20|207917|207867|207919.1|207869.1|207920.9|207870.9|207916.6|207866.6|10
1737118710000|2025-01-17 12:58:30|207921.6|207871.6|207905|207855|207929.5|207879.5|207905|207855|24
1737118720000|2025-01-17 12:58:40|207904.9|207854.9|207905.2|207855.2|207905.6|207855.6|207904.9|207854.9|10
1737118730000|2025-01-17 12:58:50|207905.1|207855.1|207895.2|207845.2|207905.7|207855.7|207893.8|207843.8|15
1737118740000|2025-01-17 12:59:00|207895.9|207845.9|207894.9|207844.9|207896.6|207846.6|207889.2|207839.2|18
1737118750000|2025-01-17 12:59:10|207892.9|207842.9|207901.6|207851.6|207903.5|207853.5|207892.2|207842.2|16
1737118760000|2025-01-17 12:59:20|207900.1|207850.1|207901.6|207851.6|207901.6|207851.6|207900.1|207850.1|2
1737118770000|2025-01-17 12:59:30|207901.7|207851.7|207901.7|207851.7|207902.6|207852.6|207901.6|207851.6|4
1737118780000|2025-01-17 12:59:40|207901.2|207851.2|207901.2|207851.2|207901.2|207851.2|207901.2|207851.2|1
1737118790000|2025-01-17 12:59:50|207901.3|207851.3|207901.3|207851.3|207901.3|207851.3|207901.3|207851.3|1
1737118800000|2025-01-17 13:00:00|207902.4|207852.4|207928.3|207838.3|207939|207852.4|207902.4|207838|31
1737118810000|2025-01-17 13:00:10|207929|207839|207933|207843|207934.6|207844.6|207929|207839|15
1737118820000|2025-01-17 13:00:20|207935.4|207845.4|207896|207846|207935.4|207849.9|207896|207833.4|19
1737118830000|2025-01-17 13:00:30|207900.2|207850.2|207897|207847|207901.7|207851.7|207892.1|207842.1|13
1737118840000|2025-01-17 13:00:40|207896.1|207846.1|207895.7|207845.7|207899.6|207849.6|207893.4|207843.4|11
1737118850000|2025-01-17 13:00:50|207895|207845|207850.5|207800.5|207895|207845|207832.8|207765.7|16
1737118860000|2025-01-17 13:01:00|207851.4|207801.4|207849.7|207799.7|207852.5|207802.5|207849.5|207799.5|11
1737118870000|2025-01-17 13:01:10|207850.8|207800.8|207848.7|207798.7|207851|207801|207842.3|207792.3|17
1737118880000|2025-01-17 13:01:20|207847.1|207797.1|207845.1|207795.1|207847.1|207797.1|207840.8|207790.8|13
1737118890000|2025-01-17 13:01:30|207844|207794|207843.5|207793.5|207844.3|207794.3|207841.2|207791.2|6
1737118900000|2025-01-17 13:01:40|207844.5|207794.5|207853.3|207803.3|207854.5|207804.5|207844.2|207794.2|4
1737118910000|2025-01-17 13:01:50|207852.2|207802.2|207853.7|207803.7|207855.3|207805.3|207851.1|207801.1|12
1737118920000|2025-01-17 13:02:00|207853.4|207803.4|207852.9|207802.9|207854.4|207804.4|207852.9|207802.9|3
1737118930000|2025-01-17 13:02:10|207845.7|207795.7|207890.2|207840.2|207892.5|207842.5|207841.9|207791.9|20
1737118940000|2025-01-17 13:02:20|207889.7|207839.7|207884.1|207834.1|207893.2|207843.2|207880.8|207830.8|8
1737118950000|2025-01-17 13:02:30|207885.5|207835.5|207893|207843|207893.9|207843.9|207884.1|207834.1|11
1737118960000|2025-01-17 13:02:40|207892.7|207842.7|207884.7|207834.7|207893|207843|207881.2|207831.2|6
1737118970000|2025-01-17 13:02:50|207883.1|207833.1|207885.5|207835.5|207885.5|207835.5|207883.1|207833.1|4
1737118980000|2025-01-17 13:03:00|207884.5|207834.5|207886.9|207836.9|207886.9|207836.9|207884.5|207834.5|9
1737118990000|2025-01-17 13:03:10|207887.6|207837.6|207894.6|207844.6|207895.1|207845.1|207887.6|207837.6|7
1737119000000|2025-01-17 13:03:20|207894.5|207844.5|207912.4|207822.4|207914.7|207844.5|207894.5|207822.4|6
1737119010000|2025-01-17 13:03:30|207913.3|207823.3|207914.7|207824.7|207915.9|207825.9|207913.3|207823.3|6
1737119020000|2025-01-17 13:03:40|207914.2|207824.2|207914.2|207824.2|207914.2|207824.2|207914.2|207824.2|1
1737119030000|2025-01-17 13:03:50|207912.3|207822.3|207925.9|207835.9|207926.2|207836.2|207910|207820|13
1737119040000|2025-01-17 13:04:00|207925.7|207835.7|207926|207836|207926|207836|207924.5|207834.5|7
1737119050000|2025-01-17 13:04:10|207926.6|207836.6|207928.7|207838.7|207931.8|207841.8|207926.6|207836.6|9
1737119060000|2025-01-17 13:04:20|207930.2|207840.2|207929.4|207839.4|207930.4|207840.4|207929.4|207839.4|6
1737119070000|2025-01-17 13:04:30|207929.3|207839.3|207964.1|207914.1|207964.1|207914.1|207916.3|207836.5|14
1737119080000|2025-01-17 13:04:40|207963.3|207913.3|207977.6|207927.6|207978.4|207928.4|207961.3|207911.3|15
1737119090000|2025-01-17 13:04:50|207977|207927|207976.9|207926.9|207977.5|207927.5|207975.9|207925.9|9
1737119100000|2025-01-17 13:05:00|207977.1|207927.1|207977.4|207927.4|207977.6|207927.6|207977.1|207927.1|3
1737119110000|2025-01-17 13:05:10|207997.3|207907.3|208000.4|207910.4|208000.4|207910.4|207997.3|207907.3|4
1737119120000|2025-01-17 13:05:20|208000.2|207910.2|207999.9|207909.9|208001.4|207911.4|207999.1|207909.1|13
1737119130000|2025-01-17 13:05:30|207999.7|207909.7|208002.8|207912.8|208002.8|207912.8|207999.7|207909.7|6
1737119140000|2025-01-17 13:05:40|208004.1|207914.1|208024|207974|208024|207974|208003.9|207913.9|6
1737119150000|2025-01-17 13:05:50|208028.5|207978.5|208011.7|207961.7|208028.5|207978.5|208005.5|207955.5|14
1737119160000|2025-01-17 13:06:00|208009.5|207959.5|208009.4|207959.4|208031.5|207965.3|208008.3|207940.3|10
1737119170000|2025-01-17 13:06:10|208009.6|207959.6|207995.5|207945.5|208009.6|207959.6|207970.8|207920.8|17
1737119180000|2025-01-17 13:06:20|207995.2|207945.2|207997.5|207947.5|207999.1|207949.1|207995.2|207945.2|11
1737119190000|2025-01-17 13:06:30|207998.9|207948.9|208020.6|207970.6|208021.2|207971.2|207997.2|207947.2|19
1737119200000|2025-01-17 13:06:40|208019.8|207969.8|208020.2|207970.2|208021.7|207971.7|208018.8|207968.8|12
1737119210000|2025-01-17 13:06:50|208021|207971|208003.1|207953.1|208021|207971|208003|207953|14
1737119220000|2025-01-17 13:07:00|208002.6|207952.6|207993|207903|208002.9|207952.9|207970.5|207903|9
1737119230000|2025-01-17 13:07:10|207994.1|207904.1|208003.3|207913.3|208004.6|207914.6|207989.6|207899.6|20
1737119240000|2025-01-17 13:07:20|208001.3|207911.3|207951.5|207901.5|208001.3|207911.3|207951.5|207901.5|9
1737119250000|2025-01-17 13:07:30|207953.2|207903.2|207951.3|207901.3|207955.3|207905.3|207949.8|207899.8|12
1737119260000|2025-01-17 13:07:40|207952.3|207902.3|207957.9|207907.9|207958.4|207908.4|207951.3|207901.3|10
1737119270000|2025-01-17 13:07:50|207958.2|207908.2|207952.3|207902.3|207958.2|207908.2|207951.5|207901.5|9
1737119280000|2025-01-17 13:08:00|207950|207900|207949.3|207899.3|207950.5|207900.5|207948.7|207898.7|7
1737119290000|2025-01-17 13:08:10|207949.7|207899.7|207948.1|207898.1|207949.7|207899.7|207947.6|207897.6|8
1737119300000|2025-01-17 13:08:20|207949|207899|207950|207900|207950.4|207900.4|207948.9|207898.9|4
1737119310000|2025-01-17 13:08:30|207951.2|207901.2|207950|207900|207951.2|207901.2|207949.9|207899.9|5
1737119320000|2025-01-17 13:08:40|207950.7|207900.7|207950.3|207900.3|207950.7|207900.7|207949.7|207899.7|4
1737119330000|2025-01-17 13:08:50|207947|207897|207933.5|207843.5|207950.4|207897|207872.9|207822.9|30
1737119340000|2025-01-17 13:09:00|207937.9|207847.9|207977.8|207887.8|207977.8|207887.8|207937.9|207847.9|25
1737119350000|2025-01-17 13:09:10|207977|207887|207996.5|207906.5|208000.2|207910.2|207976.5|207886.5|25
1737119360000|2025-01-17 13:09:20|208000.5|207910.5|208006.2|207916.2|208016.4|207926.4|207995.3|207905.3|22
1737119370000|2025-01-17 13:09:30|208002.8|207912.8|208002.9|207912.9|208002.9|207912.9|208002.5|207912.5|3
1737119380000|2025-01-17 13:09:40|208001.5|207911.5|208001.7|207911.7|208002.3|207912.3|208001.5|207911.5|4
1737119390000|2025-01-17 13:09:50|208000.2|207910.2|207996.1|207906.1|208000.2|207910.2|207993.2|207903.2|11
1737119400000|2025-01-17 13:10:00|207996.5|207906.5|207996.9|207906.9|207997.1|207907.1|207994.9|207904.9|12
1737119410000|2025-01-17 13:10:10|207997.1|207907.1|208062.7|207972.7|208070.5|207980.5|207997.1|207907.1|25
1737119420000|2025-01-17 13:10:20|208062.5|207972.5|208062.4|207972.4|208064.8|207974.8|208059.1|207969.1|28
1737119430000|2025-01-17 13:10:30|208062.2|207972.2|208066.2|207976.2|208067|207977|208061|207971|23
1737119440000|2025-01-17 13:10:40|208060.5|207970.5|208072|208022|208084.7|208034.7|208060.5|207970.5|15
1737119450000|2025-01-17 13:10:50|208071.9|208021.9|208119.4|208029.4|208119.9|208046.1|208071.5|208021.5|13
1737119460000|2025-01-17 13:11:00|208118.3|208028.3|208120.1|208030.1|208120.1|208049.9|208098.4|208027.1|16
1737119470000|2025-01-17 13:11:10|208125.2|208035.2|208165.3|208075.3|208165.5|208075.5|208122.1|208032.1|24
1737119480000|2025-01-17 13:11:20|208165|208075|208136.3|208046.3|208167.6|208077.6|208136.3|208046.3|19
1737119490000|2025-01-17 13:11:30|208135.1|208045.1|208130.3|208040.3|208135.1|208045.1|208122.7|208032.7|21
1737119500000|2025-01-17 13:11:40|208129.2|208039.2|208142.5|208052.5|208144.1|208054.1|208125.6|208035.6|17
1737119510000|2025-01-17 13:11:50|208142.3|208052.3|208149.6|208059.6|208153.7|208063.7|208142.3|208052.3|27
1737119520000|2025-01-17 13:12:00|208149.4|208059.4|208174.1|208084.1|208174.6|208084.6|208149.3|208059.3|18
1737119530000|2025-01-17 13:12:10|208173.7|208083.7|208174.7|208084.7|208174.8|208084.8|208172.4|208082.4|17
1737119540000|2025-01-17 13:12:20|208176.3|208086.3|208181.2|208091.2|208181.2|208091.2|208176.3|208086.3|9
1737119550000|2025-01-17 13:12:30|208182|208092|208183.5|208093.5|208187.7|208097.7|208180|208090|19
1737119560000|2025-01-17 13:12:40|208184.5|208094.5|208180.9|208090.9|208184.5|208094.5|208180.9|208090.9|8
1737119570000|2025-01-17 13:12:50|208182.4|208092.4|208176.4|208086.4|208186.1|208096.1|208175.6|208085.6|15
1737119580000|2025-01-17 13:13:00|208178|208088|208178.2|208088.2|208179.2|208089.2|208175.4|208085.4|14
1737119590000|2025-01-17 13:13:10|208177.2|208087.2|208141.6|208051.6|208177.2|208108.4|208133.9|208043.9|29
1737119600000|2025-01-17 13:13:20|208135.1|208045.1|208117.3|208067.3|208136.6|208068.9|208117.3|208035.4|22
1737119620000|2025-01-17 13:13:40|208118.1|208068.1|208107.4|208057.4|208118.1|208068.1|208106.6|208056.6|22
1737119630000|2025-01-17 13:13:50|208100.2|208050.2|208098.9|208048.9|208100.4|208050.4|208094|208044|14
1737119640000|2025-01-17 13:14:00|208149|208059|208157.8|208067.8|208164.2|208074.2|208148.5|208058.5|19
1737119650000|2025-01-17 13:14:10|208158|208068|208166.9|208076.9|208166.9|208076.9|208158|208068|14
1737119660000|2025-01-17 13:14:20|208166|208076|208160|208070|208166|208076|208156.1|208066.1|14
1737119670000|2025-01-17 13:14:30|208159.5|208069.5|208138.5|208088.5|208160.2|208088.5|208135.4|208069.5|16
1737119680000|2025-01-17 13:14:40|208139|208089|208157.1|208067.1|208157.1|208091.1|208133.2|208066.2|10
1737119690000|2025-01-17 13:14:50|208157.3|208067.3|208136|208086|208159.4|208086|208134.5|208061.5|8
1737119700000|2025-01-17 13:15:00|208135.3|208085.3|208211.2|208121.2|208211.2|208141.3|208135.3|208076|23
1737119710000|2025-01-17 13:15:10|208210.4|208120.4|208196.3|208146.3|208216.2|208147.2|208195.2|208120.3|17
1737119720000|2025-01-17 13:15:20|208196.5|208146.5|208197.2|208147.2|208197.4|208147.4|208195.6|208145.6|10
1737119730000|2025-01-17 13:15:30|208197|208147|208220.4|208130.4|208220.6|208151|208196|208129.1|16
1737119740000|2025-01-17 13:15:40|208217.8|208127.8|208200.3|208150.3|208220.3|208150.3|208199.6|208127.8|7
1737119750000|2025-01-17 13:15:50|208199.2|208149.2|208216.3|208166.3|208241.2|208191.2|208197.6|208127.5|27
1737119760000|2025-01-17 13:16:00|208236.8|208146.8|208224.9|208174.9|208248.6|208198.6|208224.1|208141.1|19
1737119770000|2025-01-17 13:16:10|208225.3|208175.3|208221.8|208171.8|208225.3|208175.3|208220.3|208170.3|5
1737119780000|2025-01-17 13:16:20|208218.2|208168.2|208237.6|208147.6|208240.1|208168.2|208216.3|208145.4|14
1737119790000|2025-01-17 13:16:30|208236.7|208146.7|208186.4|208096.4|208236.7|208146.7|208174.3|208084.3|18
1737119800000|2025-01-17 13:16:40|208188|208098|208177.8|208087.8|208188.8|208098.8|208177.3|208087.3|11
1737119810000|2025-01-17 13:16:50|208177.4|208087.4|208192|208102|208193.4|208103.4|208175|208085|19
1737119820000|2025-01-17 13:17:00|208191.9|208101.9|208193.8|208103.8|208193.8|208103.8|208191.9|208101.9|7
1737119830000|2025-01-17 13:17:10|208190|208100|208190.7|208100.7|208192.1|208102.1|208186.8|208096.8|10
1737119840000|2025-01-17 13:17:20|208192.3|208102.3|208183.5|208093.5|208192.3|208102.3|208180.4|208090.4|11
1737119850000|2025-01-17 13:17:30|208183.6|208093.6|208187.8|208097.8|208196.9|208106.9|208180|208090|10
1737119860000|2025-01-17 13:17:40|208188.9|208098.9|208237.8|208147.8|208237.8|208147.8|208188.9|208098.9|13
1737119870000|2025-01-17 13:17:50|208238.8|208148.8|208247.2|208157.2|208247.2|208157.2|208238.8|208148.8|24
1737119880000|2025-01-17 13:18:00|208247.7|208157.7|208248.9|208158.9|208249.2|208159.2|208247.7|208157.7|12
1737119890000|2025-01-17 13:18:10|208247.9|208157.9|208260.2|208170.2|208260.2|208170.2|208246.8|208156.8|22
1737119900000|2025-01-17 13:18:20|208261.4|208171.4|208259.7|208169.7|208261.4|208171.4|208258.5|208168.5|12
1737119910000|2025-01-17 13:18:30|208260|208170|208255.7|208165.7|208260|208170|208253.9|208163.9|8
1737119920000|2025-01-17 13:18:40|208255.9|208165.9|208271|208181|208275.3|208185.3|208255.9|208165.9|11
1737119930000|2025-01-17 13:18:50|208269.4|208179.4|208240.7|208150.7|208269.6|208179.6|208225.6|208135.6|17
1737119940000|2025-01-17 13:19:00|208246|208156|208237.4|208147.4|208266.9|208176.9|208226.3|208136.3|22
1737119950000|2025-01-17 13:19:10|208236.1|208146.1|208248|208198|208251.9|208198|208235.7|208145.7|18
1737119960000|2025-01-17 13:19:20|208246|208196|208229.9|208179.9|208248.7|208198.7|208204.6|208154.6|24
1737119970000|2025-01-17 13:19:30|208230|208180|208265.7|208175.7|208267.8|208188.4|208230|208168.5|25
1737119980000|2025-01-17 13:19:40|208265.5|208175.5|208265.1|208175.1|208268.4|208178.4|208260|208170|26
1737119990000|2025-01-17 13:19:50|208265.6|208175.6|208227.7|208137.7|208267.3|208177.3|208223.2|208133.2|27
1737120000000|2025-01-17 13:20:00|208250|208160|208260.4|208170.4|208261.4|208171.4|208250|208160|16
1737120010000|2025-01-17 13:20:10|208260.9|208170.9|208288.4|208198.4|208288.4|208198.4|208260.9|208170.9|26
1737120020000|2025-01-17 13:20:20|208289.8|208199.8|208269.9|208219.9|208290.6|208220.3|208265.7|208193.5|22
1737120030000|2025-01-17 13:20:30|208270.2|208220.2|208261|208211|208271.3|208221.3|208259.1|208209.1|22
1737120040000|2025-01-17 13:20:40|208259.9|208209.9|208249.4|208199.4|208263.8|208213.8|208248.7|208198.7|15
1737120050000|2025-01-17 13:20:50|208244.6|208194.6|208255|208205|208256.8|208206.8|208244.6|208194.6|12
1737120060000|2025-01-17 13:21:00|208255.9|208205.9|208241.2|208191.2|208255.9|208205.9|208241.2|208191.2|13
1737120070000|2025-01-17 13:21:10|208241.1|208191.1|208248.5|208198.5|208254.8|208204.8|208241.1|208191.1|31
1737120080000|2025-01-17 13:21:20|208247|208197|208247|208197|208248.5|208198.5|208238.5|208188.5|16
1737120090000|2025-01-17 13:21:30|208247.8|208197.8|208233.3|208183.3|208247.9|208197.9|208230.4|208180.4|17
1737120100000|2025-01-17 13:21:40|208232.7|208182.7|208237|208187|208238.6|208188.6|208230.4|208180.4|14
1737120110000|2025-01-17 13:21:50|208237.3|208187.3|208219.6|208169.6|208238.9|208188.9|208212.8|208162.8|13
1737120120000|2025-01-17 13:22:00|208221.7|208171.7|208248.5|208198.5|208249|208199|208221.7|208171.7|17
1737120130000|2025-01-17 13:22:10|208249.6|208199.6|208249.9|208199.9|208255.6|208205.6|208245.9|208195.9|21
1737120140000|2025-01-17 13:22:20|208249.3|208199.3|208279.7|208229.7|208281.9|208231.9|208248.2|208198.2|12
1737120150000|2025-01-17 13:22:30|208280.6|208230.6|208288.6|208238.6|208288.6|208238.6|208279.9|208229.9|17
1737120160000|2025-01-17 13:22:40|208285.6|208235.6|208280.8|208230.8|208288.6|208238.6|208277.4|208227.4|15
1737120170000|2025-01-17 13:22:50|208279.6|208229.6|208287.9|208237.9|208288.2|208238.2|208273.8|208223.8|18
1737120180000|2025-01-17 13:23:00|208288.6|208238.6|208322.7|208272.7|208324.6|208274.6|208287.3|208237.3|20
1737120190000|2025-01-17 13:23:10|208323.8|208273.8|208322.8|208272.8|208324.1|208274.1|208321.2|208271.2|11
1737120200000|2025-01-17 13:23:20|208320.7|208270.7|208323.5|208273.5|208324.3|208274.3|208315.7|208265.7|14
1737120210000|2025-01-17 13:23:30|208323.6|208273.6|208326.3|208276.3|208329.5|208279.5|208320.5|208270.5|16
1737120220000|2025-01-17 13:23:40|208325.5|208275.5|208345.7|208255.7|208358.6|208275.6|208325.5|208242.5|10
1737120230000|2025-01-17 13:23:50|208345.1|208255.1|208326.4|208276.4|208345.1|208276.4|208316.7|208246.3|14
1737120240000|2025-01-17 13:24:00|208325|208275|208320.9|208270.9|208327.3|208277.3|208315.2|208265.2|20
1737120250000|2025-01-17 13:24:10|208324.9|208274.9|208326.3|208276.3|208326.9|208276.9|208324|208274|13
1737120260000|2025-01-17 13:24:20|208324.4|208274.4|208379.4|208329.4|208380.1|208330.1|208323.9|208273.9|21
1737120270000|2025-01-17 13:24:30|208379|208329|208378|208328|208379.4|208329.4|208377.1|208327.1|18
1737120280000|2025-01-17 13:24:40|208377.6|208327.6|208367.7|208317.7|208377.6|208327.6|208367.6|208317.6|19
1737120290000|2025-01-17 13:24:50|208367.6|208317.6|208368.1|208318.1|208371.3|208321.3|208366.5|208316.5|7
1737120300000|2025-01-17 13:25:00|208370.5|208320.5|208373.1|208323.1|208375.4|208325.4|208364.7|208314.7|22
1737120310000|2025-01-17 13:25:10|208371.2|208321.2|208356.7|208266.7|208387.5|208322.1|208350.7|208260.7|24
1737120320000|2025-01-17 13:25:20|208356.3|208266.3|208347.9|208257.9|208357.6|208267.6|208346.3|208256.3|13
1737120330000|2025-01-17 13:25:30|208347.3|208257.3|208350.8|208260.8|208357.6|208267.6|208345.5|208255.5|22
1737120340000|2025-01-17 13:25:40|208351.9|208261.9|208346.5|208256.5|208352.7|208262.7|208344.7|208254.7|16
1737120350000|2025-01-17 13:25:50|208346.9|208256.9|208358.2|208268.2|208358.2|208268.2|208343.9|208253.9|20
1737120360000|2025-01-17 13:26:00|208357.9|208267.9|208370.7|208280.7|208374.2|208284.2|208357.9|208267.9|14
1737120370000|2025-01-17 13:26:10|208371.6|208281.6|208359.8|208269.8|208371.6|208281.6|208352.8|208262.8|25
1737120380000|2025-01-17 13:26:20|208354.9|208264.9|208255.9|208205.9|208361.8|208271.8|208253|208203|24
1737120390000|2025-01-17 13:26:30|208256|208206|208259.9|208209.9|208260.2|208210.2|208256|208206|7
1737120400000|2025-01-17 13:26:40|208259.2|208209.2|208283|208233|208283.5|208233.5|208255.7|208205.7|13
1737120410000|2025-01-17 13:26:50|208283.6|208233.6|208309.1|208219.1|208311.6|208244.1|208281.7|208219.1|18
1737120420000|2025-01-17 13:27:00|208308.5|208218.5|208282.1|208192.1|208309.1|208219.1|208279.8|208189.8|16
1737120430000|2025-01-17 13:27:10|208283.7|208193.7|208284.1|208194.1|208284.1|208194.1|208282.5|208192.5|6
1737120440000|2025-01-17 13:27:20|208283.6|208193.6|208279.7|208189.7|208283.6|208193.6|208277.3|208187.3|6
1737120450000|2025-01-17 13:27:30|208278.7|208188.7|208302.5|208212.5|208305|208215|208278.7|208188.7|22
1737120460000|2025-01-17 13:27:40|208302.4|208212.4|208282.3|208192.3|208307.8|208217.8|208278.2|208188.2|20
1737120470000|2025-01-17 13:27:50|208282.5|208192.5|208282.5|208192.5|208283.3|208193.3|208280.6|208190.6|7
1737120480000|2025-01-17 13:28:00|208282.1|208192.1|208281.2|208191.2|208282.5|208192.5|208280.3|208190.3|7
1737120490000|2025-01-17 13:28:10|208282.7|208192.7|208281.2|208191.2|208282.7|208192.7|208279.1|208189.1|10
1737120500000|2025-01-17 13:28:20|208280|208190|208283.2|208193.2|208283.2|208193.2|208278|208188|17
1737120510000|2025-01-17 13:28:30|208283.3|208193.3|208279.3|208189.3|208283.3|208193.3|208278.2|208188.2|8
1737120520000|2025-01-17 13:28:40|208280.7|208190.7|208282.1|208192.1|208282.1|208192.1|208277.7|208187.7|5
1737120530000|2025-01-17 13:28:50|208281|208191|208296.1|208206.1|208305.3|208215.3|208281|208191|17
1737120540000|2025-01-17 13:29:00|208296.2|208206.2|208305.9|208215.9|208316.6|208226.6|208294.1|208204.1|15
1737120550000|2025-01-17 13:29:10|208308.1|208218.1|208297.7|208207.7|208308.1|208218.1|208291.6|208201.6|12
1737120560000|2025-01-17 13:29:20|208294|208204|208298.1|208208.1|208299.2|208209.2|208294|208204|17
1737120570000|2025-01-17 13:29:30|208294.8|208204.8|208300.3|208210.3|208301.2|208211.2|208294.4|208204.4|12
1737120580000|2025-01-17 13:29:40|208301.3|208211.3|208293.5|208203.5|208301.7|208211.7|208279.9|208189.9|24
1737120590000|2025-01-17 13:29:50|208293.7|208203.7|208315.5|208225.5|208315.5|208225.5|208292.9|208202.9|33
1737120600000|2025-01-17 13:30:00|208316.2|208226.2|208299.4|208209.4|208346.9|208226.2|208299.2|208195.5|30
1737120610000|2025-01-17 13:30:10|208300|208210|208313.8|208223.8|208315.8|208225.8|208300|208210|32
1737120620000|2025-01-17 13:30:20|208314|208224|208337.5|208247.5|208341.3|208251.3|208310.5|208220.5|20
1737120630000|2025-01-17 13:30:30|208336|208246|208336.4|208246.4|208340.9|208250.9|208335.4|208245.4|5
1737120640000|2025-01-17 13:30:40|208334.8|208244.8|208323.3|208233.3|208334.8|208244.8|208321.5|208231.5|14
1737120650000|2025-01-17 13:30:50|208323.1|208233.1|208354.9|208264.9|208355.7|208265.7|208323.1|208233.1|22
1737120660000|2025-01-17 13:31:00|208355.2|208265.2|208355.7|208265.7|208355.9|208265.9|208350.6|208260.6|21
1737120670000|2025-01-17 13:31:10|208356|208266|208333.6|208243.6|208356|208266|208333.3|208243.3|22
1737120680000|2025-01-17 13:31:20|208333.3|208243.3|208319.3|208229.3|208333.6|208243.6|208318.7|208228.7|18
1737120690000|2025-01-17 13:31:30|208322.5|208232.5|208356.6|208266.6|208380.5|208290.5|208322.4|208232.4|20
1737120700000|2025-01-17 13:31:40|208356.5|208266.5|208362.7|208272.7|208384.8|208294.8|208341.9|208251.9|18
1737120710000|2025-01-17 13:31:50|208377.6|208287.6|208320.4|208230.4|208377.6|208287.6|208317.4|208227.4|29
1737120720000|2025-01-17 13:32:00|208320.3|208230.3|208321.8|208231.8|208324.5|208234.5|208313.7|208223.7|20
1737120730000|2025-01-17 13:32:10|208316.2|208226.2|208302.7|208212.7|208316.2|208226.2|208297.5|208207.5|13
1737120740000|2025-01-17 13:32:20|208304.6|208214.6|208359.1|208269.1|208359.1|208269.1|208304.6|208214.6|18
1737120750000|2025-01-17 13:32:30|208359|208269|208362.2|208272.2|208367|208277|208358.1|208268.1|22
1737120760000|2025-01-17 13:32:40|208364|208274|208362.5|208272.5|208376.5|208286.5|208362.5|208272.5|19
1737120770000|2025-01-17 13:32:50|208358.3|208268.3|208347.4|208257.4|208361.7|208271.7|208341.8|208251.8|23
1737120780000|2025-01-17 13:33:00|208347.1|208257.1|208279|208189|208352.2|208262.2|208279|208189|32
1737120790000|2025-01-17 13:33:10|208282.8|208192.8|208250.1|208160.1|208285.8|208207.5|208229|208160.1|23
1737120800000|2025-01-17 13:33:20|208250.5|208160.5|208229.6|208179.6|208259.1|208180|208225.9|208160.5|19
1737120810000|2025-01-17 13:33:30|208226.9|208176.9|208258.1|208168.1|208258.3|208179.8|208226.9|208150.6|20
1737120820000|2025-01-17 13:33:40|208258.3|208168.3|208258.8|208168.8|208258.8|208168.8|208247.2|208157.2|14
1737120830000|2025-01-17 13:33:50|208260.8|208170.8|208281.5|208191.5|208286.9|208196.9|208260.8|208170.8|15
1737120840000|2025-01-17 13:34:00|208281.8|208191.8|208269.3|208179.3|208281.8|208191.8|208261.5|208171.5|20
1737120850000|2025-01-17 13:34:10|208269.2|208179.2|208292.2|208202.2|208297.3|208207.3|208269.2|208179.2|25
1737120860000|2025-01-17 13:34:20|208293.8|208203.8|208272|208182|208297.6|208207.6|208271|208181|26
1737120870000|2025-01-17 13:34:30|208270.4|208180.4|208265.9|208175.9|208270.4|208180.4|208256.6|208166.6|20
1737120880000|2025-01-17 13:34:40|208266|208176|208292.4|208202.4|208294.3|208204.3|208266|208176|28
1737120890000|2025-01-17 13:34:50|208291.2|208201.2|208289.3|208199.3|208291.2|208201.2|208286.9|208196.9|11
1737120900000|2025-01-17 13:35:00|208285.6|208195.6|208245.8|208155.8|208285.6|208195.6|208240.4|208150.4|16
1737120910000|2025-01-17 13:35:10|208243.8|208153.8|208250.3|208160.3|208252.1|208162.1|208243.8|208153.8|25
1737120920000|2025-01-17 13:35:20|208249|208159|208236.5|208146.5|208251|208161|208230.9|208140.9|19
1737120930000|2025-01-17 13:35:30|208238.7|208148.7|208235.4|208145.4|208238.7|208148.7|208232.5|208142.5|19
1737120940000|2025-01-17 13:35:40|208235.5|208145.5|208228.4|208138.4|208235.5|208145.5|208228.3|208138.3|9
1737120950000|2025-01-17 13:35:50|208228.7|208138.7|208253.7|208163.7|208253.7|208163.7|208228.7|208138.7|8
1737120960000|2025-01-17 13:36:00|208251.4|208161.4|208168.6|208078.6|208251.4|208161.4|208147.6|208057.6|29
1737120970000|2025-01-17 13:36:10|208168.5|208078.5|208207.2|208117.2|208210.1|208120.1|208168.5|208078.5|24
1737120980000|2025-01-17 13:36:20|208206|208116|208209.9|208119.9|208211.5|208121.5|208206|208116|14
1737120990000|2025-01-17 13:36:30|208209.5|208119.5|208251.4|208161.4|208265.7|208175.7|208209.1|208119.1|25
1737121000000|2025-01-17 13:36:40|208250.9|208160.9|208253.2|208163.2|208263.3|208173.3|208250.9|208160.9|21
1737121010000|2025-01-17 13:36:50|208253.5|208163.5|208256.6|208166.6|208285.4|208195.4|208253.1|208163.1|27
1737121020000|2025-01-17 13:37:00|208256.8|208166.8|208291.7|208201.7|208291.7|208201.7|208256.3|208166.3|27
1737121030000|2025-01-17 13:37:10|208291.9|208201.9|208295.7|208205.7|208297.5|208207.5|208291.7|208201.7|20
1737121040000|2025-01-17 13:37:20|208295.4|208205.4|208294.9|208204.9|208298.9|208208.9|208290.9|208200.9|21
1737121050000|2025-01-17 13:37:30|208295.3|208205.3|208290.9|208200.9|208298.7|208208.7|208288.4|208198.4|23
1737121060000|2025-01-17 13:37:40|208290.6|208200.6|208258.5|208168.5|208290.6|208200.6|208256.2|208166.2|14
1737121070000|2025-01-17 13:37:50|208258.6|208168.6|208257.5|208167.5|208269|208179|208257.4|208167.4|23
1737121080000|2025-01-17 13:38:00|208257.7|208167.7|208241.9|208151.9|208263.4|208173.4|208241.6|208151.6|17
1737121090000|2025-01-17 13:38:10|208242|208152|208245.8|208155.8|208246|208156|208241.6|208151.6|9
1737121100000|2025-01-17 13:38:20|208245.7|208155.7|208238.4|208148.4|208245.7|208155.7|208236.7|208146.7|10
1737121110000|2025-01-17 13:38:30|208237.3|208147.3|208236.1|208146.1|208237.5|208147.5|208235.6|208145.6|12
1737121120000|2025-01-17 13:38:40|208236.2|208146.2|208295.9|208205.9|208300.5|208226.6|208236.2|208146.2|19
1737121130000|2025-01-17 13:38:50|208295.8|208205.8|208338.9|208248.9|208338.9|208248.9|208295.4|208205.4|18
1737121140000|2025-01-17 13:39:00|208338.2|208248.2|208340.3|208250.3|208340.3|208250.3|208333.1|208243.1|11
1737121150000|2025-01-17 13:39:10|208340.7|208250.7|208329.2|208239.2|208341.8|208251.8|208328.1|208238.1|11
1737121160000|2025-01-17 13:39:20|208328.8|208238.8|208305.8|208215.8|208328.8|208238.8|208298.3|208208.3|20
1737121170000|2025-01-17 13:39:30|208305.9|208215.9|208291.3|208201.3|208310.5|208220.5|208291.3|208201.3|19
1737121180000|2025-01-17 13:39:40|208291.1|208201.1|208208.7|208118.7|208291.1|208201.1|208201.3|208111.3|33
1737121190000|2025-01-17 13:39:50|208207.3|208117.3|208173|208083|208207.3|208117.3|208173|208083|19
1737121200000|2025-01-17 13:40:00|208174.4|208084.4|208187.6|208137.6|208187.6|208137.6|208146.2|208081.3|21
1737121210000|2025-01-17 13:40:10|208189|208139|208265.3|208175.3|208266|208176|208187.3|208137.3|29
1737121220000|2025-01-17 13:40:20|208264.3|208174.3|208280.5|208190.5|208284.6|208194.6|208258.8|208168.8|26
1737121230000|2025-01-17 13:40:30|208281.5|208191.5|208270.2|208180.2|208281.5|208191.5|208255.8|208165.8|18
1737121240000|2025-01-17 13:40:40|208270|208180|208257.9|208167.9|208279.7|208189.7|208252.8|208162.8|20
1737121250000|2025-01-17 13:40:50|208256.8|208166.8|208242.6|208152.6|208303.3|208213.3|208240.7|208150.7|26
1737121260000|2025-01-17 13:41:00|208243.7|208153.7|208241.7|208151.7|208245.8|208155.8|208241|208151|9
1737121270000|2025-01-17 13:41:10|208238.1|208148.1|208274.8|208184.8|208279.5|208189.5|208234.4|208144.4|23
1737121280000|2025-01-17 13:41:20|208276.3|208186.3|208251.3|208161.3|208290.9|208200.9|208251.3|208161.3|26
1737121290000|2025-01-17 13:41:30|208250.8|208160.8|208253.4|208163.4|208258.9|208168.9|208250.8|208160.8|25
1737121300000|2025-01-17 13:41:40|208252.1|208162.1|208242|208152|208253.4|208163.4|208242|208152|12
1737121310000|2025-01-17 13:41:50|208241.9|208151.9|208247.4|208157.4|208247.4|208157.4|208225.9|208135.9|18
1737121320000|2025-01-17 13:42:00|208247.5|208157.5|208237.6|208147.6|208251.8|208161.8|208237.6|208147.6|14
1737121330000|2025-01-17 13:42:10|208239.1|208149.1|208245.3|208155.3|208246|208156|208239.1|208149.1|18
1737121340000|2025-01-17 13:42:20|208245.5|208155.5|208250.1|208200.1|208250.7|208200.7|208245.3|208155.3|25
1737121350000|2025-01-17 13:42:30|208250.4|208200.4|208285.4|208195.4|208291.9|208204.1|208250.1|208194.1|14
1737121360000|2025-01-17 13:42:40|208283.9|208193.9|208249.7|208159.7|208286|208196|208247|208157|9
1737121370000|2025-01-17 13:42:50|208247.7|208157.7|208233.6|208143.6|208247.7|208157.7|208233.6|208143.6|4
1737121380000|2025-01-17 13:43:00|208235.3|208145.3|208233.8|208143.8|208235.3|208145.3|208233.8|208143.8|3
1737121390000|2025-01-17 13:43:10|208234.3|208144.3|208233.9|208143.9|208234.3|208144.3|208233.9|208143.9|2
1737121400000|2025-01-17 13:43:20|208233.7|208143.7|208215.4|208125.4|208233.7|208143.7|208168.8|208078.8|19
1737121410000|2025-01-17 13:43:30|208216.2|208126.2|208202.8|208112.8|208217.2|208127.2|208200.6|208110.6|20
1737121420000|2025-01-17 13:43:40|208201.2|208111.2|208190.3|208100.3|208202|208112|208164.6|208074.6|25
1737121430000|2025-01-17 13:43:50|208191.4|208101.4|208161.7|208071.7|208191.4|208101.4|208157.2|208067.2|12
1737121440000|2025-01-17 13:44:00|208162.7|208072.7|208151.9|208061.9|208165.7|208075.7|208131.4|208041.4|22
1737121450000|2025-01-17 13:44:10|208152.6|208062.6|208139.7|208049.7|208160.2|208070.2|208136.9|208046.9|13
1737121460000|2025-01-17 13:44:20|208148.2|208058.2|208115.1|208065.1|208148.2|208065.1|208110.4|208047.7|18
1737121470000|2025-01-17 13:44:30|208113.7|208063.7|208089.3|207999.3|208134.5|208063.7|208089.3|207999.3|30
1737121480000|2025-01-17 13:44:40|208094|208004|208095.2|208005.2|208108.6|208018.6|208089.2|207999.2|28
1737121490000|2025-01-17 13:44:50|208095.1|208005.1|208119.5|208029.5|208121.3|208031.3|208093.6|208003.6|22
1737121500000|2025-01-17 13:45:00|208120|208030|208100.3|208010.3|208120|208030|208082.4|207992.4|23
1737121510000|2025-01-17 13:45:10|208103.3|208013.3|208106.9|208016.9|208111.2|208021.2|208103.3|208013.3|15
1737121520000|2025-01-17 13:45:20|208102.8|208012.8|208112.6|208022.6|208165.1|208075.1|208081.3|207991.3|26
1737121530000|2025-01-17 13:45:30|208114.3|208024.3|208161.7|208071.7|208161.9|208071.9|208114.3|208024.3|28
1737121540000|2025-01-17 13:45:40|208160.3|208070.3|208158.3|208068.3|208163.2|208073.2|208157.7|208067.7|19
1737121550000|2025-01-17 13:45:50|208156.7|208066.7|208157.1|208067.1|208159.1|208069.1|208156.1|208066.1|13
1737121560000|2025-01-17 13:46:00|208156.9|208066.9|208151|208061|208156.9|208066.9|208147.6|208057.6|9
1737121570000|2025-01-17 13:46:10|208152.7|208062.7|208152|208062|208153.4|208063.4|208144.8|208054.8|14
1737121580000|2025-01-17 13:46:20|208153.5|208063.5|208146.6|208056.6|208153.5|208063.5|208144.5|208054.5|6
1737121590000|2025-01-17 13:46:30|208141.8|208051.8|208146.8|208056.8|208146.8|208056.8|208141.8|208051.8|4
1737121600000|2025-01-17 13:46:40|208147.3|208057.3|208191.9|208101.9|208193.5|208103.5|208141.9|208051.9|16
1737121610000|2025-01-17 13:46:50|208192.1|208102.1|208193.1|208103.1|208203.7|208113.7|208181.2|208091.2|21
1737121620000|2025-01-17 13:47:00|208192|208102|208186.7|208096.7|208193.6|208103.6|208184|208094|16
1737121630000|2025-01-17 13:47:10|208187|208097|208186.7|208096.7|208187|208097|208186.5|208096.5|3
1737121640000|2025-01-17 13:47:20|208186.5|208096.5|208153.5|208063.5|208186.7|208096.7|208108.2|208040.6|14
1737121650000|2025-01-17 13:47:30|208153.7|208063.7|208153.7|208063.7|208153.7|208063.7|208153.7|208063.7|1
1737121660000|2025-01-17 13:47:40|208153.5|208063.5|208153.7|208063.7|208153.7|208063.7|208153.4|208063.4|4
1737121670000|2025-01-17 13:47:50|208151.2|208061.2|208146.8|208056.8|208151.2|208061.2|208144.4|208054.4|7
1737121680000|2025-01-17 13:48:00|208141.8|208051.8|208154.7|208064.7|208157.9|208067.9|208141.7|208051.7|15
1737121690000|2025-01-17 13:48:10|208156.7|208066.7|208163.4|208073.4|208169.7|208079.7|208156.7|208066.7|21
1737121700000|2025-01-17 13:48:20|208159.4|208069.4|208153.3|208063.3|208159.4|208069.4|208153.3|208063.3|6
1737121710000|2025-01-17 13:48:30|208153.4|208063.4|208086|207996|208153.4|208063.4|208086|207996|21
1737121720000|2025-01-17 13:48:40|208084.5|207994.5|208110.7|208020.7|208115.4|208025.4|208084.5|207994.5|23
1737121730000|2025-01-17 13:48:50|208107.2|208017.2|208118.2|208028.2|208125.8|208035.8|208107.2|208017.2|20
1737121740000|2025-01-17 13:49:00|208119.9|208029.9|208126.2|208036.2|208131.3|208041.3|208116.6|208026.6|16
1737121750000|2025-01-17 13:49:10|208127.7|208037.7|208131.7|208041.7|208153.2|208063.2|208125.7|208035.7|25
1737121760000|2025-01-17 13:49:20|208131.9|208041.9|208170.8|208080.8|208170.8|208080.8|208131.9|208041.9|17
1737121770000|2025-01-17 13:49:30|208171.2|208081.2|208168.3|208078.3|208171.6|208081.6|208168.3|208078.3|9
1737121780000|2025-01-17 13:49:40|208171|208081|208152.3|208062.3|208171|208081|208152.3|208062.3|11
1737121790000|2025-01-17 13:49:50|208152.6|208062.6|208150.5|208060.5|208152.6|208062.6|208149|208059|14
1737121800000|2025-01-17 13:50:00|208150.9|208060.9|208161.7|208071.7|208165.8|208075.8|208149.9|208059.9|11
1737121810000|2025-01-17 13:50:10|208163.4|208073.4|208181.1|208091.1|208181.1|208115.4|208162.9|208073.4|11
1737121820000|2025-01-17 13:50:20|208179.1|208089.1|208169.9|208079.9|208179.1|208089.1|208169.9|208079.9|13
1737121830000|2025-01-17 13:50:30|208170.3|208080.3|208172.5|208082.5|208172.5|208082.5|208169.7|208079.7|5
1737121840000|2025-01-17 13:50:40|208178.4|208088.4|208184.7|208094.7|208191.6|208101.6|208174.3|208084.3|10
1737121850000|2025-01-17 13:50:50|208187.7|208097.7|208186.1|208096.1|208187.7|208097.7|208183|208093|13
1737121860000|2025-01-17 13:51:00|208187.2|208097.2|208184.5|208094.5|208189|208099|208183|208093|9
1737121870000|2025-01-17 13:51:10|208188.5|208098.5|208187.8|208097.8|208189.5|208099.5|208187.8|208097.8|7
1737121880000|2025-01-17 13:51:20|208188.8|208098.8|208217.1|208127.1|208217.2|208127.2|208176.5|208086.5|15
1737121890000|2025-01-17 13:51:30|208217.2|208127.2|208201.1|208111.1|208220.4|208130.4|208201.1|208111.1|21
1737121900000|2025-01-17 13:51:40|208201|208111|208212.7|208122.7|208213.5|208123.5|208201|208111|23
1737121910000|2025-01-17 13:51:50|208215.8|208125.8|208222.6|208132.6|208229|208139|208215.8|208125.8|9
1737121920000|2025-01-17 13:52:00|208224.5|208134.5|208146.4|208056.4|208224.8|208134.8|208144.6|208054.6|14
1737121930000|2025-01-17 13:52:10|208144.9|208054.9|208156.4|208066.4|208159.4|208069.4|208144.7|208054.7|12
1737121940000|2025-01-17 13:52:20|208158|208068|208158.9|208068.9|208163|208073|208158|208068|5
1737121950000|2025-01-17 13:52:30|208158.8|208068.8|208194.1|208104.1|208194.1|208104.1|208156|208066|19
1737121960000|2025-01-17 13:52:40|208196|208106|208185.7|208095.7|208196|208106|208185.4|208095.4|8
1737121970000|2025-01-17 13:52:50|208183.4|208093.4|208167|208077|208183.4|208093.4|208155.4|208065.4|13
1737121980000|2025-01-17 13:53:00|208170.9|208080.9|208196.2|208106.2|208197.7|208129.1|208170.9|208080.9|22
1737121990000|2025-01-17 13:53:10|208201.3|208111.3|208194.2|208104.2|208201.3|208111.3|208194.2|208104.2|12
1737122000000|2025-01-17 13:53:20|208195.8|208105.8|208204.6|208114.6|208204.6|208114.6|208195.6|208105.6|15
1737122010000|2025-01-17 13:53:30|208203.2|208113.2|208207.5|208157.5|208211|208161|208198.1|208108.1|21
1737122020000|2025-01-17 13:53:40|208208.8|208158.8|208157.3|208067.3|208211.4|208161.4|208157.3|208067.3|15
1737122030000|2025-01-17 13:53:50|208157.1|208067.1|208156.9|208066.9|208157.1|208067.1|208156.9|208066.9|2
1737122040000|2025-01-17 13:54:00|208157.1|208067.1|208151.8|208061.8|208157.2|208067.2|208150.6|208060.6|10
1737122050000|2025-01-17 13:54:10|208155.8|208065.8|208155.3|208065.3|208160.7|208070.7|208155|208065|16
1737122060000|2025-01-17 13:54:20|208152.5|208062.5|208112.6|208062.6|208152.5|208062.6|208112.6|208048.4|9
1737122070000|2025-01-17 13:54:30|208112.4|208062.4|208113|208063|208117.9|208067.9|208110.5|208060.5|13
1737122080000|2025-01-17 13:54:40|208114.3|208064.3|208110|208060|208114.4|208064.4|208110|208060|6
1737122090000|2025-01-17 13:54:50|208111.1|208061.1|208116.3|208066.3|208120.3|208070.3|208111.1|208061.1|15
1737122100000|2025-01-17 13:55:00|208118.5|208068.5|208110.9|208060.9|208118.5|208068.5|208108.9|208058.9|12
1737122110000|2025-01-17 13:55:10|208109.1|208059.1|208142.8|208052.8|208142.8|208059.1|208092.8|208002.8|20
1737122120000|2025-01-17 13:55:20|208142.9|208052.9|208144.4|208054.4|208144.4|208054.4|208142.3|208052.3|13
1737122130000|2025-01-17 13:55:30|208146|208056|208182.5|208092.5|208187.5|208097.5|208146|208056|18
1737122140000|2025-01-17 13:55:40|208183|208093|208181.9|208091.9|208189|208099|208180.6|208090.6|13
1737122150000|2025-01-17 13:55:50|208183.1|208093.1|208245.7|208155.7|208248.3|208158.3|208181.4|208091.4|27
1737122160000|2025-01-17 13:56:00|208243.4|208153.4|208185|208095|208277|208187|208180.2|208090.2|32
1737122170000|2025-01-17 13:56:10|208181|208091|208228.6|208138.6|208228.7|208138.7|208177.8|208087.8|30
1737122180000|2025-01-17 13:56:20|208208.9|208118.9|208198|208108|208210|208120|208194.3|208104.3|16
1737122190000|2025-01-17 13:56:30|208198.1|208108.1|208213.8|208123.8|208213.8|208123.8|208194.6|208104.6|15
1737122200000|2025-01-17 13:56:40|208213.3|208123.3|208203.7|208113.7|208213.3|208123.3|208203.6|208113.6|11
1737122210000|2025-01-17 13:56:50|208203.9|208113.9|208152.5|208062.5|208203.9|208113.9|208145.6|208055.6|20
1737122220000|2025-01-17 13:57:00|208150.2|208060.2|208150.4|208060.4|208152.3|208062.3|208148.4|208058.4|16
1737122230000|2025-01-17 13:57:10|208149.7|208059.7|208155.2|208065.2|208155.2|208065.2|208149.5|208059.5|12
1737122240000|2025-01-17 13:57:20|208155.5|208065.5|208149.4|208059.4|208155.5|208065.5|208145.5|208055.5|14
1737122250000|2025-01-17 13:57:30|208150.7|208060.7|208225.6|208135.6|208229.6|208139.6|208150.7|208060.7|22
1737122260000|2025-01-17 13:57:40|208227.7|208137.7|208230.9|208140.9|208232.9|208142.9|208227.7|208137.7|8
1737122270000|2025-01-17 13:57:50|208233.5|208143.5|208231.9|208141.9|208234|208144|208231.9|208141.9|5
1737122280000|2025-01-17 13:58:00|208232.8|208142.8|208232.1|208142.1|208232.8|208142.8|208232.1|208142.1|4
1737122290000|2025-01-17 13:58:10|208235.4|208145.4|208237.8|208147.8|208238.1|208148.1|208234.3|208144.3|23
1737122300000|2025-01-17 13:58:20|208237|208147|208192.7|208102.7|208243.3|208153.3|208192.7|208102.7|22
1737122310000|2025-01-17 13:58:30|208193|208103|208195.5|208105.5|208200.9|208110.9|208190.1|208100.1|17
1737122320000|2025-01-17 13:58:40|208192.8|208102.8|208202.4|208112.4|208202.4|208112.4|208192.6|208102.6|16
1737122330000|2025-01-17 13:58:50|208203|208113|208200.5|208110.5|208203|208113|208199|208109|5
1737122340000|2025-01-17 13:59:00|208198.9|208108.9|208210.2|208120.2|208210.8|208120.8|208198|208108|17
1737122350000|2025-01-17 13:59:10|208211|208121|208207|208117|208211.2|208121.2|208201.4|208111.4|21
1737122360000|2025-01-17 13:59:20|208207.9|208117.9|208202.9|208112.9|208207.9|208117.9|208201.3|208111.3|14
1737122370000|2025-01-17 13:59:30|208204.5|208114.5|208215.2|208125.2|208225.7|208135.7|208202.5|208112.5|24
1737122380000|2025-01-17 13:59:40|208216|208126|208224.8|208134.8|208226.1|208136.1|208215.2|208125.2|16
1737122390000|2025-01-17 13:59:50|208225|208135|208225|208135|208225.2|208135.2|208225|208135|4
1737122400000|2025-01-17 14:00:00|208226.1|208136.1|208200.5|208150.5|208241.3|208151.8|208192|208128.4|24
1737122410000|2025-01-17 14:00:10|208200.8|208150.8|208220.5|208170.5|208236.4|208172.3|208200.8|208138.9|12
1737122420000|2025-01-17 14:00:20|208222.3|208172.3|208260.9|208170.9|208268.3|208191.5|208222.3|208170.9|21
1737122430000|2025-01-17 14:00:30|208261.3|208171.3|208261.6|208171.6|208263.6|208173.6|208260.2|208170.2|11
1737122440000|2025-01-17 14:00:40|208261.5|208171.5|208265.2|208175.2|208266.4|208176.4|208258.8|208168.8|19
1737122450000|2025-01-17 14:00:50|208266.6|208176.6|208229.7|208179.7|208268.6|208190.3|208222.4|208150.7|23
1737122460000|2025-01-17 14:01:00|208229.3|208179.3|208249.1|208159.1|208249.1|208187.4|208229.3|208158.6|22
1737122470000|2025-01-17 14:01:10|208248.4|208158.4|208249.6|208159.6|208255.9|208165.9|208248.4|208158.4|15
1737122480000|2025-01-17 14:01:20|208250|208160|208218.9|208128.9|208250|208160|208198.2|208108.2|30
1737122490000|2025-01-17 14:01:30|208219|208129|208226.7|208136.7|208226.7|208136.7|208218.7|208128.7|14
1737122500000|2025-01-17 14:01:40|208228.2|208138.2|208222.5|208132.5|208239.1|208149.1|208219.5|208129.5|15
1737122510000|2025-01-17 14:01:50|208222.6|208132.6|208234.8|208144.8|208236.1|208146.1|208222.5|208132.5|13
1737122520000|2025-01-17 14:02:00|208233.4|208143.4|208193.8|208103.8|208236.5|208146.5|208180.7|208090.7|17
1737122530000|2025-01-17 14:02:10|208195.5|208105.5|208211.8|208121.8|208212.1|208122.1|208195.5|208105.5|13
1737122540000|2025-01-17 14:02:20|208209.6|208119.6|208227.2|208137.2|208229.3|208139.3|208207.2|208117.2|17
1737122550000|2025-01-17 14:02:30|208228.5|208138.5|208230.6|208140.6|208232.2|208142.2|208228.5|208138.5|5
1737122560000|2025-01-17 14:02:40|208229.3|208139.3|208229|208139|208230.7|208140.7|208227.8|208137.8|8
1737122570000|2025-01-17 14:02:50|208227.8|208137.8|208272.8|208182.8|208272.8|208182.8|208223.5|208133.5|19
1737122580000|2025-01-17 14:03:00|208277.3|208187.3|208267.9|208177.9|208277.3|208187.3|208266.3|208176.3|15
1737122590000|2025-01-17 14:03:10|208268|208178|208268.4|208178.4|208270|208180|208268|208178|5
1737122600000|2025-01-17 14:03:20|208268.5|208178.5|208271.9|208181.9|208275.6|208185.6|208268.5|208178.5|6
1737122610000|2025-01-17 14:03:30|208276.5|208186.5|208261|208171|208276.5|208186.5|208261|208171|7
1737122620000|2025-01-17 14:03:40|208253.9|208163.9|208232|208142|208253.9|208163.9|208218.3|208128.3|7
1737122630000|2025-01-17 14:03:50|208237.9|208147.9|208240.8|208190.8|208242|208192|208237.9|208147.9|5
1737122650000|2025-01-17 14:04:10|208239.4|208189.4|208240.7|208190.7|208240.7|208190.7|208239.4|208189.4|2
1737122660000|2025-01-17 14:04:20|208239.4|208189.4|208240.5|208190.5|208240.5|208190.5|208239.4|208189.4|2
1737122670000|2025-01-17 14:04:30|208235.8|208185.8|208241.8|208191.8|208243.4|208193.4|208235.8|208185.8|4
1737122680000|2025-01-17 14:04:40|208241.6|208191.6|208241.8|208191.8|208241.8|208191.8|208241.6|208191.6|2
1737122690000|2025-01-17 14:04:50|208258.8|208168.8|208262.5|208172.5|208266.9|208176.9|208258.7|208168.7|7
1737122700000|2025-01-17 14:05:00|208260.6|208170.6|208261|208171|208261|208171|208259.3|208169.3|3
1737122710000|2025-01-17 14:05:10|208259.6|208169.6|208230.7|208180.7|208259.6|208186.2|208230.3|208169.6|8
1737122720000|2025-01-17 14:05:20|208232.1|208182.1|208216.2|208126.2|208251.1|208182.1|208216.2|208126.2|23
1737122730000|2025-01-17 14:05:30|208217.6|208127.6|208215.9|208125.9|208217.8|208127.8|208215.9|208125.9|9
1737122740000|2025-01-17 14:05:40|208215.6|208125.6|208215.1|208125.1|208215.6|208125.6|208215.1|208125.1|3
1737122750000|2025-01-17 14:05:50|208217.6|208127.6|208210.6|208120.6|208217.6|208127.6|208210.5|208120.5|6
1737122760000|2025-01-17 14:06:00|208212.4|208122.4|208231.4|208181.4|208232.2|208182.2|208210.6|208120.6|12
1737122770000|2025-01-17 14:06:10|208229.4|208179.4|208215.9|208125.9|208230|208179.4|208215.9|208125.9|23
1737122780000|2025-01-17 14:06:20|208215.8|208125.8|208216.3|208126.3|208217.9|208127.9|208215.6|208125.6|11
1737122790000|2025-01-17 14:06:30|208216.4|208126.4|208217.3|208127.3|208217.3|208127.3|208216.4|208126.4|4
1737122800000|2025-01-17 14:06:40|208217.2|208127.2|208232.5|208142.5|208233.8|208143.8|208216.8|208126.8|8
1737122810000|2025-01-17 14:06:50|208237.1|208147.1|208229.8|208139.8|208240.6|208150.6|208229.8|208139.8|10
1737122820000|2025-01-17 14:07:00|208227.7|208137.7|208223|208133|208233.3|208143.3|208223|208133|12
1737122830000|2025-01-17 14:07:10|208224.8|208134.8|208225.6|208135.6|208227.9|208137.9|208220.6|208130.6|17
1737122840000|2025-01-17 14:07:20|208228.5|208138.5|208230.3|208140.3|208233.7|208143.7|208228.5|208138.5|7
1737122850000|2025-01-17 14:07:30|208230.5|208140.5|208229.6|208139.6|208231.2|208141.2|208229.6|208139.6|4
1737122860000|2025-01-17 14:07:40|208218.8|208128.8|208110.9|208020.9|208220.1|208130.1|208104|208014|22
1737122870000|2025-01-17 14:07:50|208107.6|208017.6|208110.8|208020.8|208117.3|208027.3|208103.8|208013.8|23
1737122880000|2025-01-17 14:08:00|208107.2|208017.2|208055.2|207965.2|208107.3|208017.3|208047.5|207957.5|14
1737122890000|2025-01-17 14:08:10|208055|207965|208052.5|207962.5|208055.2|207965.2|208049.3|207959.3|16
1737122900000|2025-01-17 14:08:20|208054|207964|208055.9|207965.9|208058.7|207968.7|208047.4|207957.4|14
1737122910000|2025-01-17 14:08:30|208057.3|207967.3|208054.2|207964.2|208070.3|207980.3|208049.6|207959.6|20
1737122920000|2025-01-17 14:08:40|208056.3|207966.3|208058.2|207968.2|208069.5|207979.5|208048.9|207958.9|27
1737122930000|2025-01-17 14:08:50|208058.1|207968.1|208061.3|207971.3|208064|207974|208044.9|207954.9|21
1737122940000|2025-01-17 14:09:00|208061.4|207971.4|208095.3|208005.3|208113.6|208023.6|208061.2|207971.2|23
1737122950000|2025-01-17 14:09:10|208098.2|208008.2|208149.9|208059.9|208171.6|208081.6|208098.2|208008.2|21
1737122960000|2025-01-17 14:09:20|208148.2|208058.2|208108.2|208018.2|208148.2|208058.2|208108.2|208018.2|11
1737122970000|2025-01-17 14:09:30|208110.9|208020.9|208117.8|208027.8|208117.8|208027.8|208106.7|208016.7|11
1737122980000|2025-01-17 14:09:40|208122.2|208032.2|208107|208017|208124.9|208034.9|208104.7|208014.7|18
1737122990000|2025-01-17 14:09:50|208107.3|208017.3|208107.3|208017.3|208111|208021|208107|208017|9
1737123000000|2025-01-17 14:10:00|208109.1|208019.1|208098|208008|208109.1|208019.1|208093.1|208003.1|18
1737123010000|2025-01-17 14:10:10|208099.4|208009.4|208127.9|208037.9|208130.1|208040.1|208099.4|208009.4|8
1737123020000|2025-01-17 14:10:20|208128.4|208038.4|208095.3|208005.3|208130.3|208040.3|208046|207987.4|21
1737123030000|2025-01-17 14:10:30|208095.4|208005.4|208095.1|208005.1|208096.5|208006.5|208086.6|207996.6|19
1737123040000|2025-01-17 14:10:40|208095.6|208005.6|208098.7|208008.7|208126.9|208036.9|208095.6|208005.6|18
1737123050000|2025-01-17 14:10:50|208099.3|208009.3|208149.7|208059.7|208158.8|208068.8|208099.3|208009.3|27
1737123060000|2025-01-17 14:11:00|208150.6|208060.6|208183.7|208093.7|208193.7|208103.7|208150.6|208060.6|23
1737123070000|2025-01-17 14:11:10|208178.2|208088.2|208185.5|208095.5|208186.8|208096.8|208171.3|208081.3|18
1737123080000|2025-01-17 14:11:20|208187.9|208097.9|208192.6|208102.6|208194.2|208104.2|208187.9|208097.9|8
1737123090000|2025-01-17 14:11:30|208186.1|208096.1|208176.7|208086.7|208186.3|208096.3|208176.7|208086.7|10
1737123100000|2025-01-17 14:11:40|208176.8|208086.8|208151.8|208061.8|208176.8|208086.8|208151.6|208061.6|16
1737123110000|2025-01-17 14:11:50|208151.4|208061.4|208163.1|208073.1|208168.9|208078.9|208150.8|208060.8|13
1737123120000|2025-01-17 14:12:00|208167.8|208077.8|208171.7|208081.7|208172.9|208082.9|208167.5|208077.5|9
1737123140000|2025-01-17 14:12:20|208173|208083|208183.9|208093.9|208183.9|208122.3|208170|208083|7
1737123150000|2025-01-17 14:12:30|208183.8|208093.8|208186.5|208096.5|208186.5|208096.5|208183.7|208093.7|5
1737123160000|2025-01-17 14:12:40|208185.9|208095.9|208184.2|208094.2|208187.7|208097.7|208184.1|208094.1|6
1737123170000|2025-01-17 14:12:50|208183.5|208093.5|208187|208097|208188.3|208098.3|208183.5|208093.5|5
1737123180000|2025-01-17 14:13:00|208187.4|208097.4|208187.4|208097.4|208187.4|208097.4|208187.4|208097.4|1
1737123190000|2025-01-17 14:13:10|208187.2|208097.2|208187.4|208097.4|208187.4|208097.4|208187.2|208097.2|2
1737123200000|2025-01-17 14:13:20|208181.2|208091.2|208140.9|208090.9|208181.2|208091.2|208137.3|208087.3|4
1737123210000|2025-01-17 14:13:30|208135.1|208085.1|208147.4|208057.4|208147.5|208085.1|208135.1|208052.4|7
1737123220000|2025-01-17 14:13:40|208148.8|208058.8|208150|208060|208150|208060|208145.9|208055.9|25
1737123230000|2025-01-17 14:13:50|208155.4|208065.4|208174.2|208084.2|208176.9|208086.9|208155.4|208065.4|7
1737123240000|2025-01-17 14:14:00|208174.6|208084.6|208178|208088|208181.1|208091.1|208174.6|208084.6|7
1737123250000|2025-01-17 14:14:10|208176.4|208086.4|208174.8|208084.8|208176.4|208086.4|208174.8|208084.8|3
1737123260000|2025-01-17 14:14:20|208176|208086|208173.3|208083.3|208176|208086|208148.9|208058.9|9
1737123270000|2025-01-17 14:14:30|208178.7|208088.7|208189|208099|208190.1|208100.1|208173.7|208083.7|7
1737123280000|2025-01-17 14:14:40|208194.1|208104.1|208216.4|208126.4|208222.7|208132.7|208194.1|208104.1|32
1737123290000|2025-01-17 14:14:50|208217.7|208127.7|208206.8|208116.8|208227.7|208137.7|208206.8|208116.8|33
1737123300000|2025-01-17 14:15:00|208205.7|208115.7|208187.5|208097.5|208205.7|208115.7|208187.5|208097.5|12
1737123310000|2025-01-17 14:15:10|208189.5|208099.5|208179|208089|208193.6|208103.6|208178.6|208088.6|19
1737123320000|2025-01-17 14:15:20|208178.8|208088.8|208186.2|208096.2|208193.9|208103.9|208175.3|208085.3|29
1737123330000|2025-01-17 14:15:30|208185.3|208095.3|208184.4|208094.4|208188.6|208098.6|208184.2|208094.2|14
1737123340000|2025-01-17 14:15:40|208184.2|208094.2|208184.2|208094.2|208184.2|208094.2|208184.2|208094.2|1
1737123350000|2025-01-17 14:15:50|208184.1|208094.1|208184.4|208094.4|208184.6|208094.6|208183.9|208093.9|10
1737123360000|2025-01-17 14:16:00|208184.6|208094.6|208240.1|208150.1|208272.2|208182.2|208184.6|208094.6|28
1737123370000|2025-01-17 14:16:10|208240.2|208150.2|208246.6|208156.6|208246.6|208156.6|208240.2|208150.2|10
1737123380000|2025-01-17 14:16:20|208259.3|208169.3|208239.7|208149.7|208277|208187|208236.9|208146.9|25
1737123390000|2025-01-17 14:16:30|208239.1|208149.1|208218.6|208128.6|208267.9|208177.9|208209.2|208119.2|18
1737123400000|2025-01-17 14:16:40|208215.5|208125.5|208207.3|208117.3|208218.1|208128.1|208204.9|208114.9|13
1737123410000|2025-01-17 14:16:50|208207.1|208117.1|208227.2|208137.2|208274.1|208184.1|208207.1|208117.1|16
1737123420000|2025-01-17 14:17:00|208229.4|208139.4|208245.8|208155.8|208273.7|208183.7|208229.4|208139.4|28
1737123430000|2025-01-17 14:17:10|208243.8|208153.8|208236|208146|208246.9|208156.9|208229.8|208139.8|23
1737123440000|2025-01-17 14:17:20|208230.7|208140.7|208247.9|208157.9|208250.3|208160.3|208226.9|208136.9|18
1737123450000|2025-01-17 14:17:30|208249.9|208159.9|208238|208148|208249.9|208159.9|208234.4|208144.4|22
1737123460000|2025-01-17 14:17:40|208237.2|208147.2|208234.5|208144.5|208237.5|208147.5|208234.5|208144.5|6
1737123470000|2025-01-17 14:17:50|208237.3|208147.3|208247.9|208157.9|208253.8|208163.8|208234.5|208144.5|20
1737123480000|2025-01-17 14:18:00|208243.6|208153.6|208237.6|208147.6|208246.2|208156.2|208237.2|208147.2|22
1737123490000|2025-01-17 14:18:10|208237.8|208147.8|208237.8|208147.8|208248|208158|208235.7|208145.7|18
1737123500000|2025-01-17 14:18:20|208225.2|208135.2|208224.4|208134.4|208229.1|208139.1|208215.3|208125.3|13
1737123510000|2025-01-17 14:18:30|208224.6|208134.6|208247.9|208157.9|208270.3|208180.3|208195.3|208105.3|18
1737123520000|2025-01-17 14:18:40|208250.9|208160.9|208236.8|208146.8|208251|208161|208232.2|208142.2|18
1737123530000|2025-01-17 14:18:50|208238|208148|208240.2|208150.2|208245.9|208155.9|208238|208148|18
1737123540000|2025-01-17 14:19:00|208240.6|208150.6|208250.9|208160.9|208250.9|208160.9|208238.6|208148.6|11
1737123550000|2025-01-17 14:19:10|208251.4|208161.4|208253.4|208163.4|208254.7|208164.7|208235.2|208145.2|22
1737123560000|2025-01-17 14:19:20|208253|208163|208251.3|208161.3|208255.2|208165.2|208247.5|208157.5|8
1737123570000|2025-01-17 14:19:30|208248|208158|208247.2|208157.2|208252.6|208162.6|208242.7|208152.7|12
1737123580000|2025-01-17 14:19:40|208248.1|208158.1|208234.2|208144.2|208248.1|208158.1|208229|208139|19
1737123590000|2025-01-17 14:19:50|208236.2|208146.2|208278|208188|208278|208188|208236.2|208146.2|21
1737123600000|2025-01-17 14:20:00|208280.4|208190.4|208282.1|208192.1|208282.7|208192.7|208277.5|208187.5|15
1737123610000|2025-01-17 14:20:10|208283.7|208193.7|208317.6|208227.6|208317.7|208227.7|208281.8|208191.8|21
1737123620000|2025-01-17 14:20:20|208318.9|208228.9|208319.9|208229.9|208319.9|208229.9|208316.3|208226.3|7
1737123630000|2025-01-17 14:20:30|208318.5|208228.5|208324.1|208234.1|208332.7|208242.7|208315.7|208225.7|9
1737123640000|2025-01-17 14:20:40|208324.3|208234.3|208327.2|208237.2|208327.5|208237.5|208322.1|208232.1|15
1737123650000|2025-01-17 14:20:50|208330|208240|208319.2|208229.2|208364.4|208274.4|208315.5|208225.5|25
1737123660000|2025-01-17 14:21:00|208316.8|208226.8|208317.5|208227.5|208318.2|208228.2|208315.9|208225.9|4
1737123670000|2025-01-17 14:21:10|208317|208227|208318.7|208228.7|208321.8|208231.8|208314|208224|8
1737123680000|2025-01-17 14:21:20|208319|208229|208319.2|208229.2|208321.9|208231.9|208318.7|208228.7|8
1737123690000|2025-01-17 14:21:30|208325.1|208235.1|208343|208253|208349.9|208259.9|208325.1|208235.1|21
1737123700000|2025-01-17 14:21:40|208342.8|208252.8|208346.4|208256.4|208346.4|208256.4|208326.3|208236.3|19
1737123710000|2025-01-17 14:21:50|208348.2|208258.2|208330.4|208240.4|208348.9|208258.9|208330.4|208240.4|22
1737123720000|2025-01-17 14:22:00|208330.3|208240.3|208321.7|208231.7|208335.5|208245.5|208321.7|208231.7|18
1737123730000|2025-01-17 14:22:10|208321|208231|208314.5|208224.5|208321|208231|208314.4|208224.4|12
1737123740000|2025-01-17 14:22:20|208313.9|208223.9|208312|208222|208314.5|208224.5|208305.9|208215.9|19
1737123750000|2025-01-17 14:22:30|208313.6|208223.6|208316.9|208226.9|208316.9|208226.9|208313.4|208223.4|6
1737123760000|2025-01-17 14:22:40|208315.8|208225.8|208309|208219|208315.8|208225.8|208308.9|208218.9|9
1737123770000|2025-01-17 14:22:50|208312.9|208222.9|208324.6|208234.6|208326.2|208236.2|208312.9|208222.9|12
1737123780000|2025-01-17 14:23:00|208324.7|208234.7|208346.9|208256.9|208346.9|208256.9|208324.6|208234.6|11
1737123790000|2025-01-17 14:23:10|208345.3|208255.3|208345.3|208255.3|208345.3|208255.3|208345|208255|3
1737123800000|2025-01-17 14:23:20|208344.9|208254.9|208354|208264|208357.2|208267.2|208344.3|208254.3|10
1737123810000|2025-01-17 14:23:30|208356.2|208266.2|208365.9|208275.9|208370.8|208280.8|208354.6|208264.6|26
1737123820000|2025-01-17 14:23:40|208366|208276|208364.3|208274.3|208366.4|208276.4|208360.9|208270.9|18
1737123830000|2025-01-17 14:23:50|208364.2|208274.2|208328.4|208238.4|208367.8|208277.8|208328.4|208238.4|14
1737123840000|2025-01-17 14:24:00|208327.7|208237.7|208325|208235|208327.7|208237.7|208324.6|208234.6|7
1737123850000|2025-01-17 14:24:10|208324.9|208234.9|208325.6|208235.6|208325.6|208235.6|208322.3|208232.3|17
1737123860000|2025-01-17 14:24:20|208325.9|208235.9|208320.6|208230.6|208329.2|208239.2|208302.5|208212.5|16
1737123870000|2025-01-17 14:24:30|208319.1|208229.1|208315.6|208225.6|208319.1|208229.1|208315.4|208225.4|6
1737123880000|2025-01-17 14:24:40|208315.8|208225.8|208333|208243|208333|208243|208315.8|208225.8|10
1737123890000|2025-01-17 14:24:50|208333.8|208243.8|208357.6|208267.6|208359|208269|208333.8|208243.8|18
1737123900000|2025-01-17 14:25:00|208350.6|208260.6|208358.3|208268.3|208360.7|208270.7|208342.7|208252.7|12
1737123910000|2025-01-17 14:25:10|208356.5|208266.5|208358.4|208268.4|208360.5|208270.5|208353.9|208263.9|18
1737123920000|2025-01-17 14:25:20|208359.2|208269.2|208356.6|208266.6|208360.6|208270.6|208350.9|208260.9|15
1737123930000|2025-01-17 14:25:30|208356.8|208266.8|208363.3|208273.3|208363.7|208273.7|208355.9|208265.9|20
1737123940000|2025-01-17 14:25:40|208362.9|208272.9|208363.8|208273.8|208365.8|208275.8|208362.9|208272.9|7
1737123950000|2025-01-17 14:25:50|208361.1|208271.1|208360.9|208270.9|208363.1|208273.1|208354.9|208264.9|15
1737123960000|2025-01-17 14:26:00|208359.3|208269.3|208358.3|208268.3|208361.5|208271.5|208357.9|208267.9|15
1737123970000|2025-01-17 14:26:10|208357.4|208267.4|208356|208266|208357.7|208267.7|208354.1|208264.1|13
1737123980000|2025-01-17 14:26:20|208355.4|208265.4|208366.5|208276.5|208372.2|208282.2|208353.4|208263.4|11
1737123990000|2025-01-17 14:26:30|208366.4|208276.4|208358.1|208268.1|208374.5|208284.5|208356.6|208266.6|22
1737124000000|2025-01-17 14:26:40|208361.2|208271.2|208362.4|208272.4|208362.4|208272.4|208358.6|208268.6|11
1737124010000|2025-01-17 14:26:50|208359.2|208269.2|208356.3|208266.3|208360.8|208270.8|208355.3|208265.3|10
1737124020000|2025-01-17 14:27:00|208356.4|208266.4|208356.5|208266.5|208356.5|208266.5|208355.5|208265.5|3
1737124030000|2025-01-17 14:27:10|208358|208268|208361.8|208271.8|208367.2|208277.2|208358|208268|10
1737124040000|2025-01-17 14:27:20|208361.2|208271.2|208362.5|208272.5|208380.9|208290.9|208361|208271|14
1737124050000|2025-01-17 14:27:30|208364.4|208274.4|208306.7|208216.7|208364.4|208274.4|208306.7|208216.7|15
1737124060000|2025-01-17 14:27:40|208308.5|208218.5|208315|208225|208345.5|208255.5|208308.5|208218.5|27
1737124070000|2025-01-17 14:27:50|208313.4|208223.4|208308.8|208218.8|208313.4|208223.4|208306.4|208216.4|11
1737124080000|2025-01-17 14:28:00|208307.2|208217.2|208298.3|208208.3|208310.8|208220.8|208298|208208|14
1737124090000|2025-01-17 14:28:10|208298.1|208208.1|208344.2|208254.2|208372.3|208282.3|208298.1|208208.1|25
1737124100000|2025-01-17 14:28:20|208343.8|208253.8|208303.8|208213.8|208343.8|208253.8|208301.3|208211.3|20
1737124110000|2025-01-17 14:28:30|208303.6|208213.6|208143.5|208053.5|208303.8|208213.8|208136.7|208046.7|32
1737124120000|2025-01-17 14:28:40|208144.7|208054.7|208049.2|207959.2|208148.5|208058.5|208049.2|207959.2|35
1737124130000|2025-01-17 14:28:50|208051|207961|208103.1|208013.1|208103.1|208013.1|208051|207961|36
1737124140000|2025-01-17 14:29:00|208100.6|208010.6|208126.3|208036.3|208136.1|208046.1|208099.5|208009.5|38
1737124150000|2025-01-17 14:29:10|208126.6|208036.6|208150.5|208060.5|208150.5|208060.5|208120.4|208030.4|25
1737124160000|2025-01-17 14:29:20|208150.7|208060.7|208152.1|208062.1|208154.2|208064.2|208150.7|208060.7|23
1737124170000|2025-01-17 14:29:30|208143.4|208053.4|207964.6|207874.6|208143.4|208053.4|207961.9|207871.9|34
1737124180000|2025-01-17 14:29:40|207968.3|207878.3|207891.5|207801.5|207974.5|207884.5|207882|207792|37
1737124190000|2025-01-17 14:29:50|207895.1|207805.1|207778.4|207688.4|207895.9|207805.9|207769.3|207679.3|37
1737124200000|2025-01-17 14:30:00|207784.1|207694.1|207710.6|207620.6|207807.1|207717.1|207710.6|207620.6|37
1737124210000|2025-01-17 14:30:10|207717.1|207627.1|207744.8|207654.8|207760.4|207670.4|207717.1|207627.1|40
1737124220000|2025-01-17 14:30:20|207745|207655|207477.3|207387.3|207745.3|207655.3|207456.3|207366.3|39
1737124230000|2025-01-17 14:30:30|207479.1|207389.1|207306.1|207216.1|207492.4|207402.4|207306.1|207216.1|37
1737124240000|2025-01-17 14:30:40|207299|207209|207348.2|207258.2|207386.2|207296.2|207268.9|207178.9|36
1737124250000|2025-01-17 14:30:50|207348.5|207258.5|207352.5|207262.5|207445.6|207355.6|207343.5|207253.5|30
1737124260000|2025-01-17 14:31:00|207348.4|207258.4|207396.9|207306.9|207396.9|207306.9|207348|207258|28
1737124270000|2025-01-17 14:31:10|207401.1|207311.1|207436.1|207346.1|207450.3|207372.8|207401.1|207311.1|31
1737124280000|2025-01-17 14:31:20|207437.2|207347.2|207392.9|207302.9|207437.2|207347.2|207367.5|207277.5|29
1737124290000|2025-01-17 14:31:30|207393.7|207303.7|207483.8|207393.8|207483.9|207393.9|207389.4|207299.4|35
1737124300000|2025-01-17 14:31:40|207483.4|207393.4|207388.6|207298.6|207484.7|207394.7|207290.5|207200.5|37
1737124310000|2025-01-17 14:31:50|207391.8|207301.8|207497.3|207407.3|207497.3|207407.3|207389.7|207299.7|31
1737124320000|2025-01-17 14:32:00|207491.6|207401.6|207522.5|207432.5|207533.4|207443.4|207454.7|207364.7|28
1737124330000|2025-01-17 14:32:10|207525.4|207435.4|207670.7|207580.7|207670.7|207580.7|207525.4|207435.4|33
1737124340000|2025-01-17 14:32:20|207676.8|207586.8|207683.1|207593.1|207711.1|207621.1|207672.8|207582.8|30
1737124350000|2025-01-17 14:32:30|207678.7|207588.7|207677.5|207587.5|207690.7|207600.7|207677.5|207587.5|12
1737124360000|2025-01-17 14:32:40|207681.5|207591.5|207619.7|207529.7|207697.2|207607.2|207570.5|207480.5|25
1737124370000|2025-01-17 14:32:50|207619.8|207529.8|207613|207523|207624.7|207534.7|207612.1|207522.1|21
1737124380000|2025-01-17 14:33:00|207613.6|207523.6|207636.7|207546.7|207636.7|207546.7|207613.6|207523.6|16
1737124390000|2025-01-17 14:33:10|207636.5|207546.5|207660.6|207570.6|207667|207577|207636.5|207546.5|24
1737124400000|2025-01-17 14:33:20|207662.4|207572.4|207679.2|207589.2|207704.4|207614.4|207647.1|207557.1|28
1737124410000|2025-01-17 14:33:30|207677|207587|207658.1|207568.1|207680.6|207590.6|207653.6|207563.6|26
1737124420000|2025-01-17 14:33:40|207657.8|207567.8|207678.1|207588.1|207678.4|207588.4|207657.8|207567.8|22
1737124430000|2025-01-17 14:33:50|207622.2|207532.2|207584.3|207494.3|207622.2|207532.2|207572.7|207482.7|31
1737124440000|2025-01-17 14:34:00|207584.1|207494.1|207572.9|207482.9|207597.9|207507.9|207569.1|207479.1|21
1737124450000|2025-01-17 14:34:10|207573.7|207483.7|207620.6|207530.6|207623.2|207533.2|207570.8|207480.8|34
1737124460000|2025-01-17 14:34:20|207625.3|207535.3|207601.3|207511.3|207625.3|207535.3|207577.5|207487.5|25
1737124470000|2025-01-17 14:34:30|207600.8|207510.8|207596.5|207506.5|207611|207521|207592.8|207502.8|24
1737124480000|2025-01-17 14:34:40|207590.9|207500.9|207476.7|207386.7|207590.9|207500.9|207475.6|207385.6|19
1737124490000|2025-01-17 14:34:50|207476.8|207386.8|207468.5|207378.5|207499.2|207409.2|207467.4|207377.4|23
1737124500000|2025-01-17 14:35:00|207468.2|207378.2|207368.6|207278.6|207475|207385|207363.9|207273.9|27
1737124510000|2025-01-17 14:35:10|207382|207292|207358.7|207268.7|207385.3|207295.3|207340.4|207250.4|28
1737124520000|2025-01-17 14:35:20|207361.9|207271.9|207377.4|207287.4|207383.5|207293.5|207353.2|207263.2|26
1737124530000|2025-01-17 14:35:30|207383.3|207293.3|207401.7|207311.7|207455.8|207365.8|207377.6|207287.6|17
1737124540000|2025-01-17 14:35:40|207401.8|207311.8|207438.4|207348.4|207438.4|207348.4|207398.1|207308.1|24
1737124550000|2025-01-17 14:35:50|207440.6|207350.6|207456.7|207366.7|207463.3|207373.3|207419.8|207329.8|19
1737124560000|2025-01-17 14:36:00|207467.4|207377.4|207497|207407|207499.1|207409.1|207453.7|207363.7|20
1737124570000|2025-01-17 14:36:10|207497.9|207407.9|207537.2|207447.2|207538.7|207448.7|207496.9|207406.9|19
1737124580000|2025-01-17 14:36:20|207541.3|207451.3|207592.7|207502.7|207639.4|207549.4|207539.6|207449.6|30
1737124590000|2025-01-17 14:36:30|207593|207503|207599.8|207509.8|207601|207511|207577.7|207487.7|27
1737124600000|2025-01-17 14:36:40|207599.9|207509.9|207594.2|207504.2|207601.5|207511.5|207591|207501|21
1737124610000|2025-01-17 14:36:50|207594.8|207504.8|207671.9|207581.9|207679.4|207589.4|207593.7|207503.7|32
1737124620000|2025-01-17 14:37:00|207676.1|207586.1|207684.2|207594.2|207726.5|207636.5|207668.8|207578.8|36
1737124630000|2025-01-17 14:37:10|207680.2|207590.2|207628.9|207538.9|207680.2|207590.2|207605|207515|22
1737124640000|2025-01-17 14:37:20|207622.9|207532.9|207644.8|207554.8|207644.9|207554.9|207611.4|207521.4|18
1737124650000|2025-01-17 14:37:30|207644.9|207554.9|207649.4|207559.4|207650|207560|207644.8|207554.8|4
1737124660000|2025-01-17 14:37:40|207650.3|207560.3|207646.3|207556.3|207683|207593|207645.1|207555.1|13
1737124670000|2025-01-17 14:37:50|207643.4|207553.4|207656.6|207566.6|207685.2|207595.2|207640.8|207550.8|25
1737124680000|2025-01-17 14:38:00|207654.1|207564.1|207632.9|207542.9|207655|207565|207628.5|207538.5|10
1737124690000|2025-01-17 14:38:10|207628.7|207538.7|207636.7|207546.7|207638.3|207548.3|207626|207536|15
1737124700000|2025-01-17 14:38:20|207636.8|207546.8|207641.4|207551.4|207656.7|207566.7|207636.8|207546.8|12
1737124710000|2025-01-17 14:38:30|207637.1|207547.1|207639.5|207549.5|207639.5|207549.5|207636|207546|5
1737124720000|2025-01-17 14:38:40|207636.3|207546.3|207638.7|207548.7|207639|207549|207634.5|207544.5|5
1737124730000|2025-01-17 14:38:50|207635.6|207545.6|207661.9|207571.9|207664.6|207574.6|207634.2|207544.2|19
1737124740000|2025-01-17 14:39:00|207662.6|207572.6|207661.7|207571.7|207662.6|207572.6|207651.4|207561.4|26
1737124750000|2025-01-17 14:39:10|207661.8|207571.8|207728|207638|207729.5|207639.5|207661.8|207571.8|17
1737124760000|2025-01-17 14:39:20|207728.4|207638.4|207709.3|207619.3|207728.4|207638.4|207698.5|207608.5|28
1737124770000|2025-01-17 14:39:30|207712.7|207622.7|207679.3|207589.3|207712.7|207622.7|207679.3|207589.3|22
1737124780000|2025-01-17 14:39:40|207677.3|207587.3|207612.6|207522.6|207685.7|207595.7|207603.2|207513.2|35
1737124790000|2025-01-17 14:39:50|207612.7|207522.7|207607|207517|207643.2|207553.2|207607|207517|26
1737124800000|2025-01-17 14:40:00|207611.1|207521.1|207607.5|207517.5|207611.6|207521.6|207596|207506|20
1737124810000|2025-01-17 14:40:10|207611.9|207521.9|207589.7|207499.7|207612.7|207522.7|207587.4|207497.4|16
1737124820000|2025-01-17 14:40:20|207589.2|207499.2|207421.8|207331.8|207589.2|207499.2|207421.8|207331.8|27
1737124830000|2025-01-17 14:40:30|207422|207332|207403.2|207313.2|207422.1|207332.1|207400|207310|34
1737124840000|2025-01-17 14:40:40|207403.3|207313.3|207400.5|207310.5|207411.5|207321.5|207398.2|207308.2|18
1737124850000|2025-01-17 14:40:50|207400.7|207310.7|207430.9|207340.9|207434.6|207344.6|207398.9|207308.9|19
1737124860000|2025-01-17 14:41:00|207432.8|207342.8|207418.2|207328.2|207433.9|207343.9|207409.4|207319.4|24
1737124870000|2025-01-17 14:41:10|207418.8|207328.8|207267.2|207177.2|207419.5|207329.5|207263.6|207173.6|31
1737124880000|2025-01-17 14:41:20|207264.2|207174.2|207268.5|207178.5|207269.6|207179.6|207264|207174|14
1737124890000|2025-01-17 14:41:30|207268.2|207178.2|207147.2|207057.2|207270.2|207204.4|207147.2|207057.2|35
1737124900000|2025-01-17 14:41:40|207145.6|207055.6|207117.6|207027.6|207204.6|207114.6|207117.6|207027.6|32
1737124910000|2025-01-17 14:41:50|207108.2|207018.2|207077.3|206987.3|207122.7|207032.7|207077.3|206987.3|21
1737124920000|2025-01-17 14:42:00|207081.9|206991.9|207034|206944|207111|207021|207018.7|206928.7|31
1737124930000|2025-01-17 14:42:10|207032.2|206942.2|207077.1|206987.1|207083|206993|207032.2|206942.2|20
1737124940000|2025-01-17 14:42:20|207077.8|206987.8|207110.7|207020.7|207115.8|207025.8|207077.1|206987.1|18
1737124950000|2025-01-17 14:42:30|207105.3|207015.3|207142.6|207052.6|207144.9|207054.9|207104.8|207014.8|18
1737124960000|2025-01-17 14:42:40|207142.8|207052.8|207201.3|207111.3|207203.9|207113.9|207126.8|207036.8|19
1737124970000|2025-01-17 14:42:50|207205.6|207115.6|207218.2|207128.2|207223.6|207133.6|207197.7|207107.7|23
1737124980000|2025-01-17 14:43:00|207271|207181|207266.8|207176.8|207272.7|207182.7|207264.6|207174.6|20
1737124990000|2025-01-17 14:43:10|207268.2|207178.2|207270|207180|207331.6|207241.6|207263|207173|22
1737125000000|2025-01-17 14:43:20|207270.5|207180.5|207269.9|207179.9|207270.5|207180.5|207266|207176|8
1737125010000|2025-01-17 14:43:30|207269.8|207179.8|207303.8|207213.8|207318.2|207228.2|207203.6|207144.4|24
1737125020000|2025-01-17 14:43:40|207302.9|207212.9|207303.4|207213.4|207303.4|207213.4|207300|207210|12
1737125030000|2025-01-17 14:43:50|207302.9|207212.9|207308.1|207218.1|207327.6|207237.6|207294.4|207204.4|15
1737125040000|2025-01-17 14:44:00|207315.1|207225.1|207330.3|207240.3|207331.8|207241.8|207312.6|207222.6|29
1737125050000|2025-01-17 14:44:10|207332.1|207242.1|207406.4|207316.4|207434.7|207349.6|207332.1|207242.1|29
1737125060000|2025-01-17 14:44:20|207425.2|207335.2|207462.4|207372.4|207464.3|207374.3|207420.7|207330.7|22
1737125070000|2025-01-17 14:44:30|207462.7|207372.7|207457.2|207367.2|207472|207382|207452.4|207362.4|26
1737125080000|2025-01-17 14:44:40|207460.5|207370.5|207455.9|207365.9|207470.6|207380.6|207455.7|207365.7|17
1737125090000|2025-01-17 14:44:50|207419.1|207329.1|207408|207318|207419.1|207329.1|207402.9|207312.9|26
1737125100000|2025-01-17 14:45:00|207408.6|207318.6|207331.3|207241.3|207408.6|207318.6|207306.7|207216.7|26
1737125110000|2025-01-17 14:45:10|207336|207246|207339.8|207249.8|207350.2|207260.2|207335.4|207245.4|20
1737125120000|2025-01-17 14:45:20|207340.3|207250.3|207339|207249|207345.5|207255.5|207335.6|207245.6|24
1737125130000|2025-01-17 14:45:30|207339.3|207249.3|207360.5|207270.5|207360.5|207270.5|207337.1|207247.1|25
1737125140000|2025-01-17 14:45:40|207357.5|207267.5|207386.1|207296.1|207388.4|207298.4|207357.5|207267.5|19
1737125150000|2025-01-17 14:45:50|207386.4|207296.4|207391.3|207301.3|207393.1|207303.1|207379.4|207289.4|20
1737125160000|2025-01-17 14:46:00|207386.7|207296.7|207385.3|207295.3|207386.7|207296.7|207381.9|207291.9|13
1737125170000|2025-01-17 14:46:10|207383.7|207293.7|207345.4|207255.4|207383.7|207293.7|207329.4|207239.4|14
1737125180000|2025-01-17 14:46:20|207344.7|207254.7|207342.9|207252.9|207344.7|207254.7|207335.4|207245.4|13
1737125190000|2025-01-17 14:46:30|207340.4|207250.4|207337.1|207247.1|207342.6|207252.6|207332.1|207242.1|20
1737125200000|2025-01-17 14:46:40|207336.7|207246.7|207335.2|207245.2|207343.6|207253.6|207335.2|207245.2|24
1737125210000|2025-01-17 14:46:50|207334.9|207244.9|207334.6|207244.6|207342.7|207252.7|207334.6|207244.6|12
1737125220000|2025-01-17 14:47:00|207336.8|207246.8|207206.8|207116.8|207341.4|207251.4|207200.9|207110.9|24
1737125230000|2025-01-17 14:47:10|207211.5|207121.5|207217.6|207127.6|207237.1|207147.1|207211.5|207121.5|28
1737125240000|2025-01-17 14:47:20|207245.4|207155.4|207242.7|207152.7|207248.9|207158.9|207242.7|207152.7|10
1737125250000|2025-01-17 14:47:30|207243.2|207153.2|207218.6|207128.6|207244.8|207154.8|207207.1|207117.1|12
1737125260000|2025-01-17 14:47:40|207216.2|207126.2|207211.3|207121.3|207245|207155|207211.3|207121.3|28
1737125270000|2025-01-17 14:47:50|207208.1|207118.1|207211.1|207121.1|207217.5|207127.5|207208.1|207118.1|11
1737125280000|2025-01-17 14:48:00|207210.5|207120.5|207206.8|207116.8|207215.7|207125.7|207192.5|207102.5|25
1737125290000|2025-01-17 14:48:10|207209.1|207119.1|207209.4|207119.4|207220.7|207130.7|207204.7|207114.7|22
1737125300000|2025-01-17 14:48:20|207209.8|207119.8|207258.1|207168.1|207258.3|207168.3|207201.8|207111.8|26
1737125310000|2025-01-17 14:48:30|207256.2|207166.2|207254.5|207164.5|207275|207185|207239.4|207149.4|20
1737125320000|2025-01-17 14:48:40|207254.9|207164.9|207265.6|207175.6|207265.6|207175.6|207246|207156|22
1737125330000|2025-01-17 14:48:50|207264.3|207174.3|207241.4|207151.4|207264.3|207174.3|207239.7|207149.7|15
1737125340000|2025-01-17 14:49:00|207241.6|207151.6|207277.7|207187.7|207285.6|207195.6|207239.2|207149.2|30
1737125350000|2025-01-17 14:49:10|207278.5|207188.5|207279.8|207189.8|207281.5|207191.5|207268|207178|23
1737125360000|2025-01-17 14:49:20|207279.4|207189.4|207297.8|207207.8|207298.6|207208.6|207279|207189|16
1737125370000|2025-01-17 14:49:30|207296.8|207206.8|207299.6|207209.6|207299.6|207209.6|207291.6|207201.6|16
1737125380000|2025-01-17 14:49:40|207301.2|207211.2|207336.4|207246.4|207356.3|207266.3|207289.6|207199.6|18
1737125390000|2025-01-17 14:49:50|207338.3|207248.3|207421.9|207331.9|207428.8|207338.8|207338.3|207248.3|30
1737125400000|2025-01-17 14:50:00|207412.9|207322.9|207437.8|207347.8|207498.2|207408.2|207412.9|207322.9|36
1737125410000|2025-01-17 14:50:10|207429.3|207339.3|207373|207283|207429.3|207339.3|207364.2|207274.2|33
1737125420000|2025-01-17 14:50:20|207371.5|207281.5|207385.9|207295.9|207404.6|207314.6|207365.4|207275.4|18
1737125430000|2025-01-17 14:50:30|207386.2|207296.2|207387.9|207297.9|207400|207310|207379.1|207289.1|32
1737125440000|2025-01-17 14:50:40|207389.5|207299.5|207381.1|207291.1|207395.3|207305.3|207356.7|207266.7|32
1737125450000|2025-01-17 14:50:50|207383.6|207293.6|207306.7|207216.7|207386.1|207296.1|207306.7|207216.7|22
1737125460000|2025-01-17 14:51:00|207311.7|207221.7|207309.3|207219.3|207330.7|207240.7|207277.5|207187.5|32
1737125470000|2025-01-17 14:51:10|207308.3|207218.3|207279.1|207189.1|207308.3|207218.3|207269.8|207179.8|27
1737125480000|2025-01-17 14:51:20|207278.3|207188.3|207288.4|207198.4|207295.3|207205.3|207269.6|207179.6|26
1737125490000|2025-01-17 14:51:30|207288.2|207198.2|207212.6|207122.6|207294.6|207204.6|207196.2|207106.2|30
1737125500000|2025-01-17 14:51:40|207212.4|207122.4|207235.6|207145.6|207248.4|207158.4|207207.4|207117.4|23
1737125510000|2025-01-17 14:51:50|207235.5|207145.5|207255.3|207165.3|207280.6|207190.6|207235.5|207145.5|21
1737125520000|2025-01-17 14:52:00|207255.7|207165.7|207257.8|207167.8|207267.5|207177.5|207255.7|207165.7|5
1737125530000|2025-01-17 14:52:10|207257.5|207167.5|207317.2|207227.2|207327.8|207237.8|207256.9|207166.9|17
1737125540000|2025-01-17 14:52:20|207317.7|207227.7|207316.8|207226.8|207318.5|207228.5|207302.6|207212.6|11
1737125550000|2025-01-17 14:52:30|207319.6|207229.6|207326.4|207236.4|207330.1|207240.1|207316.7|207226.7|22
1737125560000|2025-01-17 14:52:40|207325.2|207235.2|207295.9|207205.9|207327.4|207237.4|207292.4|207202.4|22
1737125570000|2025-01-17 14:52:50|207295.4|207205.4|207320.5|207230.5|207332.5|207242.5|207295.4|207205.4|28
1737125580000|2025-01-17 14:53:00|207322.8|207232.8|207325.3|207235.3|207332.3|207242.3|207313.6|207223.6|24
1737125590000|2025-01-17 14:53:10|207325|207235|207332.5|207242.5|207335.2|207245.2|207323.4|207233.4|14
1737125600000|2025-01-17 14:53:20|207327.5|207237.5|207298.2|207208.2|207327.5|207237.5|207295.6|207205.6|12
1737125610000|2025-01-17 14:53:30|207297.9|207207.9|207376.7|207286.7|207384.2|207294.2|207297.9|207207.9|20
1737125620000|2025-01-17 14:53:40|207353.1|207263.1|207306.9|207216.9|207353.1|207263.1|207294.8|207204.8|26
1737125630000|2025-01-17 14:53:50|207335.4|207245.4|207260.9|207170.9|207352.1|207262.1|207253.4|207163.4|28
1737125640000|2025-01-17 14:54:00|207260.1|207170.1|207297.8|207207.8|207300.3|207210.3|207252.7|207162.7|36
1737125650000|2025-01-17 14:54:10|207299.5|207209.5|207304.4|207214.4|207333.7|207243.7|207299.5|207209.5|26
1737125660000|2025-01-17 14:54:20|207314.8|207224.8|207290.7|207200.7|207314.8|207224.8|207290.7|207200.7|25
1737125670000|2025-01-17 14:54:30|207290.3|207200.3|207302|207212|207314.1|207224.1|207290.2|207200.2|30
1737125680000|2025-01-17 14:54:40|207301.9|207211.9|207290|207200|207302.8|207212.8|207286.3|207196.3|29
1737125690000|2025-01-17 14:54:50|207286.6|207196.6|207303.8|207213.8|207323.1|207233.1|207286.6|207196.6|30
1737125700000|2025-01-17 14:55:00|207299.9|207209.9|207281|207191|207300|207210|207258.4|207168.4|28
1737125710000|2025-01-17 14:55:10|207283.8|207193.8|207301.4|207211.4|207305.2|207215.2|207283.8|207193.8|25
1737125720000|2025-01-17 14:55:20|207298.3|207208.3|207297|207207|207309.9|207219.9|207281.5|207191.5|28
1737125730000|2025-01-17 14:55:30|207296.7|207206.7|207215.9|207125.9|207296.7|207206.7|207195.5|207105.5|29
1737125740000|2025-01-17 14:55:40|207213.9|207123.9|207263|207173|207263.3|207173.3|207213.9|207123.9|27
1737125750000|2025-01-17 14:55:50|207261.1|207171.1|207239.8|207149.8|207266|207176|207215.1|207125.1|17
1737125760000|2025-01-17 14:56:00|207239.7|207149.7|207213.7|207123.7|207240.5|207150.5|207213.7|207123.7|21
1737125770000|2025-01-17 14:56:10|207228.2|207138.2|207243.3|207153.3|207246.1|207156.1|207220.5|207130.5|19
1737125780000|2025-01-17 14:56:20|207243.4|207153.4|207283.6|207193.6|207287.3|207197.3|207243.3|207153.3|12
1737125790000|2025-01-17 14:56:30|207283.7|207193.7|207288.3|207198.3|207291.2|207201.2|207262.5|207172.5|25
1737125800000|2025-01-17 14:56:40|207287.8|207197.8|207349.9|207259.9|207363.4|207273.4|207287.4|207197.4|27
1737125810000|2025-01-17 14:56:50|207350.2|207260.2|207354|207264|207354.4|207264.4|207350.2|207260.2|18
1737125820000|2025-01-17 14:57:00|207351.4|207261.4|207383.4|207293.4|207384.2|207294.2|207317.1|207227.1|25
1737125830000|2025-01-17 14:57:10|207386.6|207296.6|207411.4|207321.4|207416.1|207326.1|207386.6|207296.6|9
1737125840000|2025-01-17 14:57:20|207409.7|207319.7|207426|207336|207436.9|207346.9|207392.7|207302.7|21
1737125850000|2025-01-17 14:57:30|207426.8|207336.8|207468.9|207378.9|207476|207386|207426.8|207336.8|28
1737125860000|2025-01-17 14:57:40|207469|207379|207473.3|207383.3|207476|207386|207468.8|207378.8|32
1737125870000|2025-01-17 14:57:50|207474.1|207384.1|207515|207425|207515.1|207425.1|207468.4|207378.4|22
1737125880000|2025-01-17 14:58:00|207516.2|207426.2|207429.9|207339.9|207516.4|207426.4|207426.2|207336.2|21
1737125890000|2025-01-17 14:58:10|207423.8|207333.8|207430.1|207340.1|207430.1|207340.1|207413.7|207323.7|24
1737125900000|2025-01-17 14:58:20|207431.9|207341.9|207469.9|207379.9|207474.9|207384.9|207429.6|207339.6|23
1737125910000|2025-01-17 14:58:30|207438.1|207388.1|207478.6|207388.6|207479|207394.5|207438.1|207354.1|18
1737125920000|2025-01-17 14:58:40|207477|207387|207475.2|207385.2|207479.1|207389.1|207475|207385|14
1737125930000|2025-01-17 14:58:50|207474.5|207384.5|207475.2|207385.2|207478.6|207388.6|207469.8|207379.8|10
1737125940000|2025-01-17 14:59:00|207479.3|207389.3|207397.6|207307.6|207483.2|207393.2|207397.6|207307.6|27
1737125950000|2025-01-17 14:59:10|207391.2|207301.2|207289.2|207199.2|207391.2|207301.2|207264.8|207174.8|32
1737125960000|2025-01-17 14:59:20|207291.3|207201.3|207294.2|207204.2|207351.6|207261.6|207288.5|207198.5|33
1737125970000|2025-01-17 14:59:30|207282.9|207192.9|207285.8|207195.8|207322.9|207232.9|207280.6|207190.6|34
1737125980000|2025-01-17 14:59:40|207285.6|207195.6|207287.9|207197.9|207290.8|207200.8|207283.6|207193.6|22
1737125990000|2025-01-17 14:59:50|207291.6|207201.6|207289.2|207199.2|207292.6|207202.6|207284.3|207194.3|15
1737126000000|2025-01-17 15:00:00|207289.6|207199.6|207324.7|207234.7|207332.2|207242.2|207289.6|207199.6|19
1737126010000|2025-01-17 15:00:10|207324.9|207234.9|207288.3|207198.3|207330.6|207240.6|207278.7|207188.7|23
1737126020000|2025-01-17 15:00:20|207295|207205|207306.1|207216.1|207307.1|207217.1|207279.4|207189.4|25
1737126030000|2025-01-17 15:00:30|207307.2|207217.2|207285.5|207195.5|207329.2|207239.2|207285.5|207195.5|25
1737126040000|2025-01-17 15:00:40|207279.2|207189.2|207282.2|207192.2|207307.2|207217.2|207277.6|207187.6|21
1737126050000|2025-01-17 15:00:50|207286.5|207196.5|207290.5|207200.5|207291.1|207201.1|207286.5|207196.5|10
1737126060000|2025-01-17 15:01:00|207290.3|207200.3|207258.8|207168.8|207290.7|207200.7|207258.8|207168.8|29
1737126070000|2025-01-17 15:01:10|207258.1|207168.1|207254.3|207164.3|207258.4|207168.4|207251.9|207161.9|7
1737126080000|2025-01-17 15:01:20|207251.2|207161.2|207243.8|207153.8|207253.6|207163.6|207223.8|207133.8|18
1737126090000|2025-01-17 15:01:30|207244.8|207154.8|207238|207148|207244.8|207154.8|207230.8|207140.8|26
1737126100000|2025-01-17 15:01:40|207238.4|207148.4|207251.9|207161.9|207258.5|207193.5|207238.2|207148.2|28
1737126110000|2025-01-17 15:01:50|207249.2|207159.2|207251.3|207161.3|207281.2|207191.2|207217.8|207127.8|27
1737126120000|2025-01-17 15:02:00|207255.8|207165.8|207212.1|207122.1|207255.8|207165.8|207211.2|207121.2|18
1737126130000|2025-01-17 15:02:10|207211.8|207121.8|207213|207123|207220.3|207130.3|207211.8|207121.8|12
1737126140000|2025-01-17 15:02:20|207209.7|207119.7|207168.8|207078.8|207215.7|207125.7|207162.6|207072.6|30
1737126150000|2025-01-17 15:02:30|207170.4|207080.4|207164.5|207074.5|207188.2|207098.2|207162.5|207072.5|16
1737126160000|2025-01-17 15:02:40|207164.6|207074.6|207163.1|207073.1|207167.7|207077.7|207160.9|207070.9|16
1737126170000|2025-01-17 15:02:50|207163.2|207073.2|207165|207075|207165.6|207075.6|207160.1|207070.1|17
1737126180000|2025-01-17 15:03:00|207164.9|207074.9|207166.9|207076.9|207179.7|207089.7|207163.3|207073.3|22
1737126190000|2025-01-17 15:03:10|207165.4|207075.4|207168.7|207078.7|207169|207079|207165.2|207075.2|14
1737126200000|2025-01-17 15:03:20|207166.8|207076.8|207169.2|207079.2|207172.5|207082.5|207163.3|207073.3|20
1737126210000|2025-01-17 15:03:30|207169.3|207079.3|207172.8|207082.8|207174.3|207084.3|207169.3|207079.3|25
1737126220000|2025-01-17 15:03:40|207174.6|207084.6|207254.1|207164.1|207255.1|207165.1|207174.6|207084.6|18
1737126230000|2025-01-17 15:03:50|207254.8|207164.8|207255.2|207165.2|207255.5|207165.5|207254|207164|7
1737126240000|2025-01-17 15:04:00|207255.5|207165.5|207254.5|207164.5|207256.3|207166.3|207254.5|207164.5|5
1737126250000|2025-01-17 15:04:10|207256.7|207166.7|207295.2|207205.2|207300.7|207223.8|207256.7|207166.7|15
1737126260000|2025-01-17 15:04:20|207295|207205|207309.1|207219.1|207309.1|207240.1|207290.1|207204.1|18
1737126270000|2025-01-17 15:04:30|207305.2|207215.2|207220.3|207130.3|207309.5|207219.5|207201.3|207111.3|18
1737126280000|2025-01-17 15:04:40|207218.4|207128.4|207157.3|207067.3|207218.4|207128.4|207154.4|207064.4|34
1737126290000|2025-01-17 15:04:50|207157.6|207067.6|207147.9|207057.9|207201.6|207111.6|207138.3|207048.3|27
1737126300000|2025-01-17 15:05:00|207145.4|207055.4|207092|207002|207146.4|207056.4|207090.2|207000.2|30
1737126310000|2025-01-17 15:05:10|207093.6|207003.6|207078|206988|207093.6|207003.6|207071|206981|21
1737126320000|2025-01-17 15:05:20|207079.1|206989.1|207068.9|206978.9|207079.7|206989.7|207067.3|206977.3|16
1737126330000|2025-01-17 15:05:30|207070.3|206980.3|206997.5|206907.5|207070.3|206980.3|206987.8|206897.8|29
1737126340000|2025-01-17 15:05:40|206996.3|206906.3|206985.8|206895.8|206997.1|206907.1|206984.7|206894.7|16
1737126350000|2025-01-17 15:05:50|206986.4|206896.4|206968.4|206878.4|206992.1|206902.1|206967.9|206877.9|18
1737126360000|2025-01-17 15:06:00|206964.4|206874.4|207036.1|206946.1|207038.2|206948.2|206962.6|206872.6|34
1737126370000|2025-01-17 15:06:10|207035.3|206945.3|207046.9|206956.9|207046.9|206956.9|207035.3|206945.3|23
1737126380000|2025-01-17 15:06:20|207051.5|206961.5|206989.4|206899.4|207053.2|206963.2|206976.1|206886.1|30
1737126390000|2025-01-17 15:06:30|206995.5|206905.5|207011.7|206961.7|207013.3|206963.3|206979.3|206897.7|25
1737126400000|2025-01-17 15:06:40|207013.8|206963.8|207032.8|206942.8|207044.8|206964.2|207008.4|206939.7|31
1737126410000|2025-01-17 15:06:50|207033.5|206943.5|207033.6|206943.6|207040.6|206950.6|207003.7|206913.7|39
1737126420000|2025-01-17 15:07:00|207031.2|206941.2|207041.4|206951.4|207044.1|206954.1|207026.2|206936.2|27
1737126430000|2025-01-17 15:07:10|207039.3|206949.3|207068.3|206978.3|207068.9|206978.9|207039.3|206949.3|31
1737126440000|2025-01-17 15:07:20|207068.6|206978.6|207082|206992|207093.9|207040.4|207068.6|206978.6|34
1737126450000|2025-01-17 15:07:30|207077.3|206987.3|207088.8|206998.8|207090.4|207000.4|207074.2|206984.2|23
1737126460000|2025-01-17 15:07:40|207088.6|206998.6|207088.4|206998.4|207092.6|207002.6|207080.7|206990.7|23
1737126470000|2025-01-17 15:07:50|207081.7|206991.7|207092.6|207002.6|207094.3|207004.3|207075|206985|28
1737126480000|2025-01-17 15:08:00|207092.5|207002.5|207085.3|206995.3|207094.4|207004.4|207077.5|206987.5|24
1737126490000|2025-01-17 15:08:10|207081.6|206991.6|207079.2|206989.2|207085.4|206995.4|207076.7|206986.7|20
1737126500000|2025-01-17 15:08:20|207080.9|206990.9|207132.3|207042.3|207132.3|207042.3|207080.9|206990.9|20
1737126510000|2025-01-17 15:08:30|207127.1|207037.1|207078.9|206988.9|207127.1|207037.1|207031.7|206981|28
1737126520000|2025-01-17 15:08:40|207079.1|206989.1|207004.6|206914.6|207081.5|206991.5|206990.1|206900.1|33
1737126530000|2025-01-17 15:08:50|207005|206915|206989.6|206899.6|207013.3|206923.3|206986.6|206896.6|30
1737126540000|2025-01-17 15:09:00|206986.8|206896.8|206990|206900|206991.3|206901.3|206983.6|206893.6|30
1737126550000|2025-01-17 15:09:10|206989.6|206899.6|206961.7|206871.7|206989.8|206899.8|206961.7|206871.7|35
1737126560000|2025-01-17 15:09:20|206961.9|206871.9|206964.6|206874.6|206964.6|206874.6|206959.9|206869.9|6
1737126570000|2025-01-17 15:09:30|206964.5|206874.5|206939.4|206889.4|206964.6|206892.8|206939.3|206870|10
1737126580000|2025-01-17 15:09:40|206940.9|206890.9|206885.5|206795.5|206943.1|206893.1|206860.5|206791.2|20
1737126590000|2025-01-17 15:09:50|206864.6|206774.6|206947.8|206857.8|206950.9|206860.9|206854.3|206764.3|33
1737126600000|2025-01-17 15:10:00|206947.5|206857.5|207009.1|206919.1|207012.3|206922.3|206907.3|206817.3|32
1737126610000|2025-01-17 15:10:10|207008.6|206918.6|206997.2|206907.2|207008.6|206918.6|206986.7|206896.7|32
1737126620000|2025-01-17 15:10:20|207000.9|206910.9|206971.6|206881.6|207007.2|206917.2|206971.6|206881.6|32
1737126630000|2025-01-17 15:10:30|206972.8|206882.8|206907.4|206817.4|206979.7|206889.7|206899.2|206809.2|34
1737126640000|2025-01-17 15:10:40|206908.8|206818.8|206881.2|206791.2|206916.2|206826.2|206878.3|206788.3|30
1737126650000|2025-01-17 15:10:50|206884.4|206794.4|206892.5|206802.5|206896.6|206806.6|206882.2|206792.2|14
1737126660000|2025-01-17 15:11:00|206892.1|206802.1|206827.7|206737.7|206894.8|206804.8|206823.2|206733.2|27
1737126670000|2025-01-17 15:11:10|206830.6|206740.6|206943.8|206853.8|206943.8|206853.8|206830.6|206740.6|37
1737126680000|2025-01-17 15:11:20|206943.5|206853.5|206938.4|206848.4|206945.3|206855.3|206938.2|206848.2|22
1737126690000|2025-01-17 15:11:30|206936.3|206846.3|206857.9|206767.9|206936.3|206846.3|206856.8|206766.8|32
1737126700000|2025-01-17 15:11:40|206857.8|206767.8|206889.4|206799.4|206900.2|206810.2|206857.5|206767.5|28
1737126710000|2025-01-17 15:11:50|206889|206799|206864.3|206774.3|206889|206799|206855.3|206765.3|25
1737126720000|2025-01-17 15:12:00|206865.7|206775.7|206855.6|206765.6|206866.6|206776.6|206855.6|206765.6|31
1737126730000|2025-01-17 15:12:10|206855.9|206765.9|206865.3|206775.3|206865.3|206775.3|206854.7|206764.7|31
1737126740000|2025-01-17 15:12:20|206859.4|206769.4|206887.6|206797.6|206887.6|206797.6|206822.7|206732.7|29
1737126750000|2025-01-17 15:12:30|206886.5|206796.5|206822.9|206732.9|206886.5|206796.5|206819.2|206729.2|33
1737126760000|2025-01-17 15:12:40|206823.6|206733.6|206896.1|206806.1|206897.7|206807.7|206823.6|206733.6|30
1737126770000|2025-01-17 15:12:50|206896.9|206806.9|206989.1|206899.1|206989.1|206899.1|206882.6|206792.6|31
1737126780000|2025-01-17 15:13:00|206987.2|206897.2|206949|206859|206987.2|206897.2|206945|206855|29
1737126790000|2025-01-17 15:13:10|206949.2|206859.2|206978.6|206888.6|206990.1|206900.1|206939|206849|34
1737126800000|2025-01-17 15:13:20|206980.1|206890.1|206989.9|206899.9|206991.4|206901.4|206971.4|206881.4|31
1737126810000|2025-01-17 15:13:30|206988.5|206898.5|206914.6|206824.6|207015.6|206925.6|206911.6|206821.6|31
1737126820000|2025-01-17 15:13:40|206914.2|206824.2|206984.6|206894.6|206986.1|206896.1|206898.1|206808.1|37
1737126830000|2025-01-17 15:13:50|206984.2|206894.2|206963.6|206873.6|206984.8|206894.8|206961.3|206871.3|27
1737126840000|2025-01-17 15:14:00|206963.8|206873.8|206947.1|206857.1|206964.3|206874.3|206947.1|206857.1|16
1737126850000|2025-01-17 15:14:10|206948.4|206858.4|206922.4|206832.4|206948.4|206858.4|206918.8|206828.8|18
1737126860000|2025-01-17 15:14:20|206918.8|206828.8|206933.7|206843.7|206933.7|206850.8|206865.8|206775.8|25
1737126870000|2025-01-17 15:14:30|206924.1|206834.1|206908.5|206818.5|206943.5|206853.5|206906|206816|27
1737126880000|2025-01-17 15:14:40|206908.4|206818.4|206907.1|206817.1|206908.5|206818.5|206907.1|206817.1|13
1737126890000|2025-01-17 15:14:50|206904.9|206814.9|206982.1|206892.1|206982.2|206892.2|206901.6|206811.6|19
1737126900000|2025-01-17 15:15:00|206990.2|206900.2|206994.9|206904.9|207012.1|206922.1|206977.6|206887.6|24
1737126910000|2025-01-17 15:15:10|206994.1|206904.1|206962.4|206872.4|206998.4|206908.4|206919.8|206829.8|26
1737126920000|2025-01-17 15:15:20|206965.8|206875.8|206991.9|206901.9|206992|206902|206965.8|206875.8|12
1737126930000|2025-01-17 15:15:30|206991.7|206901.7|206965.2|206875.2|206993.2|206903.2|206959.2|206869.2|23
1737126940000|2025-01-17 15:15:40|206966.6|206876.6|206929.4|206839.4|206970|206880|206929.4|206839.4|28
1737126950000|2025-01-17 15:15:50|206929.2|206839.2|206916.4|206826.4|206930.8|206840.8|206916.4|206826.4|20
1737126960000|2025-01-17 15:16:00|206904.2|206814.2|206930.6|206840.6|206931.7|206841.7|206899.1|206809.1|23
1737126970000|2025-01-17 15:16:10|206930.8|206840.8|206981|206891|206987.6|206897.6|206927.7|206837.7|18
1737126980000|2025-01-17 15:16:20|206979.5|206889.5|206951.3|206861.3|206988.9|206898.9|206941.3|206851.3|27
1737126990000|2025-01-17 15:16:30|206949|206859|206954.1|206864.1|206955.7|206865.7|206949|206859|16
1737127000000|2025-01-17 15:16:40|206952.5|206862.5|206955|206865|206955|206865|206949.7|206859.7|5
1737127010000|2025-01-17 15:16:50|206977|206887|206990.3|206900.3|206994.8|206904.8|206977|206887|12
1737127020000|2025-01-17 15:17:00|206988.6|206898.6|206983.6|206893.6|206995.5|206905.5|206981.7|206891.7|20
1737127030000|2025-01-17 15:17:10|206983.9|206893.9|206899.9|206809.9|206983.9|206893.9|206898.5|206808.5|23
1737127040000|2025-01-17 15:17:20|206901.3|206811.3|206899.9|206809.9|206901.5|206811.5|206880|206790|23
1737127050000|2025-01-17 15:17:30|206898.7|206808.7|206901.6|206811.6|206903.9|206813.9|206894.3|206804.3|11
1737127060000|2025-01-17 15:17:40|206902.2|206812.2|206928.8|206838.8|206932.2|206842.2|206902.2|206812.2|18
1737127070000|2025-01-17 15:17:50|206927.5|206837.5|206984.1|206894.1|206985.7|206895.7|206927.5|206837.5|20
1737127080000|2025-01-17 15:18:00|206983.9|206893.9|207055.4|206965.4|207063.3|206973.3|206983.9|206893.9|25
1737127090000|2025-01-17 15:18:10|207048.5|206958.5|207110.1|207020.1|207118|207028|207047.1|206957.1|31
1737127100000|2025-01-17 15:18:20|207109.9|207019.9|207102.9|207012.9|207111.3|207021.3|207086.4|206996.4|28
1737127110000|2025-01-17 15:18:30|207098.8|207008.8|207123|207033|207123.2|207033.2|207097.5|207007.5|37
1737127120000|2025-01-17 15:18:40|207126.5|207036.5|207191.6|207101.6|207192.8|207102.8|207125.4|207035.4|36
1737127130000|2025-01-17 15:18:50|207189.4|207099.4|207206.3|207116.3|207206.3|207116.3|207177.2|207087.2|17
1737127140000|2025-01-17 15:19:00|207205.3|207115.3|207204.9|207114.9|207205.3|207115.3|207204.9|207114.9|2
1737127150000|2025-01-17 15:19:10|207207.1|207117.1|207211.5|207121.5|207214.2|207124.2|207207.1|207117.1|6
1737127160000|2025-01-17 15:19:20|207213.6|207123.6|207225.8|207135.8|207232.4|207142.4|207206.8|207116.8|12
1737127170000|2025-01-17 15:19:30|207226.4|207136.4|207228.6|207138.6|207243.2|207153.2|207226.2|207136.2|17
1737127180000|2025-01-17 15:19:40|207227.7|207137.7|207251.2|207161.2|207267.7|207177.7|207226.5|207136.5|26
1737127190000|2025-01-17 15:19:50|207249.3|207159.3|207248|207158|207250.4|207160.4|207244|207154|20
1737127200000|2025-01-17 15:20:00|207246.2|207156.2|207245.5|207155.5|207253.6|207163.6|207241|207151|19
1737127210000|2025-01-17 15:20:10|207245.9|207155.9|207229.6|207139.6|207245.9|207155.9|207214.8|207124.8|20
1737127220000|2025-01-17 15:20:20|207233.1|207143.1|207250.5|207160.5|207251.1|207161.1|207233.1|207143.1|14
1737127230000|2025-01-17 15:20:30|207249.4|207159.4|207278.4|207188.4|207287.3|207197.3|207244|207154|19
1737127240000|2025-01-17 15:20:40|207284.9|207194.9|207288.4|207198.4|207295.5|207205.5|207284.9|207194.9|20
1737127250000|2025-01-17 15:20:50|207290.6|207200.6|207295.3|207205.3|207295.3|207205.3|207289.9|207199.9|11
1737127260000|2025-01-17 15:21:00|207294.9|207204.9|207296.9|207206.9|207296.9|207206.9|207294.9|207204.9|8
1737127270000|2025-01-17 15:21:10|207296.3|207206.3|207308.5|207218.5|207308.5|207218.5|207296.3|207206.3|6
1737127280000|2025-01-17 15:21:20|207309.7|207219.7|207291.8|207201.8|207321.3|207271.3|207290.9|207200.9|20
1737127290000|2025-01-17 15:21:30|207291.9|207201.9|207261.3|207171.3|207292|207202|207253.2|207163.2|21
1737127300000|2025-01-17 15:21:40|207262.2|207172.2|207293.4|207203.4|207293.4|207203.4|207252.4|207162.4|27
1737127310000|2025-01-17 15:21:50|207289.7|207199.7|207291|207201|207298.8|207208.8|207289.3|207199.3|23
1737127320000|2025-01-17 15:22:00|207290.2|207200.2|207285.1|207195.1|207297.3|207207.3|207280.4|207190.4|24
1737127330000|2025-01-17 15:22:10|207285.4|207195.4|207298.8|207208.8|207298.8|207208.8|207281.4|207191.4|20
1737127340000|2025-01-17 15:22:20|207299.1|207209.1|207308.1|207218.1|207308.6|207218.6|207287.8|207197.8|13
1737127350000|2025-01-17 15:22:30|207308.2|207218.2|207340.2|207250.2|207347.6|207274.8|207307|207217|24
1737127360000|2025-01-17 15:22:40|207340.1|207250.1|207328.6|207238.6|207340.9|207250.9|207327.5|207237.5|21
1737127370000|2025-01-17 15:22:50|207329.9|207239.9|207329.2|207239.2|207331.1|207241.1|207328.2|207238.2|14
1737127380000|2025-01-17 15:23:00|207329.6|207239.6|207299.6|207209.6|207330.4|207240.4|207297.5|207207.5|26
1737127390000|2025-01-17 15:23:10|207299.8|207209.8|207279.8|207229.8|207308|207250|207279.2|207209.8|34
1737127400000|2025-01-17 15:23:20|207279.7|207229.7|207280|207230|207280.2|207230.2|207277.6|207227.6|17
1737127410000|2025-01-17 15:23:30|207279.6|207229.6|207275.1|207225.1|207280.1|207230.1|207274.8|207224.8|11
1737127420000|2025-01-17 15:23:40|207273.6|207223.6|207283.1|207193.1|207284.7|207224.7|207273.6|207191.3|10
1737127430000|2025-01-17 15:23:50|207282.7|207192.7|207200.6|207150.6|207282.7|207192.7|207194.9|207143.2|22
1737127440000|2025-01-17 15:24:00|207200.2|207150.2|207123.2|207073.2|207200.9|207150.9|207121|207071|22
1737127450000|2025-01-17 15:24:10|207124.1|207074.1|207171.8|207081.8|207171.9|207083.1|207123.8|207070.1|21
1737127460000|2025-01-17 15:24:20|207172|207082|207160.5|207070.5|207174.9|207084.9|207160.3|207070.3|16
1737127470000|2025-01-17 15:24:30|207162.4|207072.4|207163.4|207073.4|207169.4|207079.4|207158.3|207068.3|17
1737127480000|2025-01-17 15:24:40|207161.8|207071.8|207162.5|207072.5|207184.4|207094.4|207160.2|207070.2|24
1737127490000|2025-01-17 15:24:50|207162|207072|207163.5|207073.5|207165.5|207075.5|207159.2|207069.2|33
1737127500000|2025-01-17 15:25:00|207160.3|207070.3|207168.2|207078.2|207168.4|207078.4|207131.9|207041.9|31
1737127510000|2025-01-17 15:25:10|207168.1|207078.1|207168.6|207078.6|207168.6|207078.6|207166.8|207076.8|13
1737127520000|2025-01-17 15:25:20|207168.4|207078.4|207121.2|207031.2|207168.6|207078.6|207119.9|207029.9|18
1737127530000|2025-01-17 15:25:30|207121.6|207031.6|207114.7|207024.7|207122.9|207032.9|207105.8|207015.8|27
1737127540000|2025-01-17 15:25:40|207114.9|207024.9|207114|207024|207118|207028|207067.8|206977.8|23
1737127550000|2025-01-17 15:25:50|207114.1|207024.1|207119.8|207029.8|207122.4|207042.2|207083.3|207021.6|30
1737127560000|2025-01-17 15:26:00|207120.1|207030.1|207108.8|207018.8|207120.1|207030.1|207107.9|207017.9|21
1737127570000|2025-01-17 15:26:10|207108.7|207018.7|207052.2|207002.2|207109|207027.3|207052.2|207002.2|26
1737127580000|2025-01-17 15:26:20|207052.9|207002.9|207063.5|207013.5|207064.7|207014.7|207052.9|207002.9|21
1737127590000|2025-01-17 15:26:30|207060.7|207010.7|207093.2|207043.2|207115.5|207044.2|207060.7|207010.7|18
1737127600000|2025-01-17 15:26:40|207091.3|207041.3|207095.2|207045.2|207114.4|207045.2|207080.5|206990.5|28
1737127610000|2025-01-17 15:26:50|207093.6|207043.6|207091.5|207041.5|207095|207045|207087.3|207037.3|14
1737127620000|2025-01-17 15:27:00|207092.6|207042.6|207088.3|207038.3|207094|207044|207071|207021|26
1737127630000|2025-01-17 15:27:10|207087.3|207037.3|207095.8|207005.8|207095.9|207042.1|207078.7|207005.3|21
1737127640000|2025-01-17 15:27:20|207096.1|207006.1|207094.2|207044.2|207118|207049|207091.2|207006.1|23
1737127650000|2025-01-17 15:27:30|207093.9|207043.9|207086.5|207036.5|207093.9|207043.9|207086.5|207036.5|13
1737127660000|2025-01-17 15:27:40|207081.9|207031.9|207054.1|207004.1|207090.1|207040.1|207054.1|207004.1|20
1737127670000|2025-01-17 15:27:50|207059.5|207009.5|207054.2|207004.2|207059.5|207009.5|207054.2|207004.2|10
1737127680000|2025-01-17 15:28:00|207053.2|207003.2|207076.8|206986.8|207076.8|207004.6|207051.3|206982.8|13
1737127690000|2025-01-17 15:28:10|207056.7|207006.7|207093.5|207043.5|207093.7|207043.7|207051.7|207001.7|15
1737127700000|2025-01-17 15:28:20|207093.7|207043.7|207058.8|207008.8|207093.7|207043.7|207053.7|207003.7|18
1737127710000|2025-01-17 15:28:30|207056.8|207006.8|207057.2|207007.2|207058.6|207008.6|207051.8|207001.8|15
1737127720000|2025-01-17 15:28:40|207055|207005|207053|207003|207058.3|207008.3|207051.3|207001.3|25
1737127730000|2025-01-17 15:28:50|207057.7|207007.7|207058.5|207008.5|207058.7|207008.7|207052.6|207002.6|13
1737127740000|2025-01-17 15:29:00|207055.9|207005.9|207076|207026|207081|207031|207055.9|207005.9|17
1737127750000|2025-01-17 15:29:10|207075.6|207025.6|207102.2|207052.2|207102.2|207052.2|207061.2|207011.2|25
1737127760000|2025-01-17 15:29:20|207100|207050|207100.5|207050.5|207102.6|207052.6|207098.1|207048.1|13
1737127770000|2025-01-17 15:29:30|207099.5|207049.5|207096.4|207046.4|207099.5|207049.5|207093.8|207043.8|14
1737127780000|2025-01-17 15:29:40|207095.9|207045.9|207061.3|207011.3|207096.4|207046.4|207061.3|207011.3|17
1737127790000|2025-01-17 15:29:50|207062|207012|207038.5|206988.5|207062|207012|207019.4|206969.4|26
1737127800000|2025-01-17 15:30:00|207038.3|206988.3|207035.7|206945.7|207041.4|206988.3|207024.7|206945.7|32
1737127810000|2025-01-17 15:30:10|207035.5|206945.5|207036.7|206946.7|207039.8|206949.8|207034.4|206944.4|29
1737127820000|2025-01-17 15:30:20|207035.5|206945.5|207033.6|206943.6|207036.1|206946.1|207032.6|206942.6|16
1737127830000|2025-01-17 15:30:30|207033.8|206943.8|207020.3|206970.3|207034.5|206971.3|207008.7|206943.8|16
1737127840000|2025-01-17 15:30:40|207018.4|206968.4|207072.1|206982.1|207072.1|206982.1|207018.2|206945.1|14
1737127850000|2025-01-17 15:30:50|207071|206981|207079|206989|207079|206989|207070.8|206980.8|21
1737127860000|2025-01-17 15:31:00|207078.9|206988.9|207074.6|206984.6|207078.9|206988.9|207074.6|206984.6|19
1737127870000|2025-01-17 15:31:10|207074.9|206984.9|207019|206969|207078.1|206988.1|207016.1|206966.1|22
1737127880000|2025-01-17 15:31:20|207018.9|206968.9|207077.5|206987.5|207077.8|206987.8|207018.9|206968.9|28
1737127890000|2025-01-17 15:31:30|207078|206988|207086.9|206996.9|207086.9|206996.9|207077.5|206987.5|21
1737127900000|2025-01-17 15:31:40|207086.8|206996.8|207103.3|207053.3|207103.3|207053.3|207064.1|206996.8|11
1737127910000|2025-01-17 15:31:50|207101.9|207051.9|207101.4|207051.4|207104.6|207054.6|207101.4|207051.4|25
1737127920000|2025-01-17 15:32:00|207101.5|207051.5|207105.3|207055.3|207105.3|207055.3|207100.7|207050.7|24
1737127930000|2025-01-17 15:32:10|207105.5|207055.5|207101.4|207051.4|207106|207056|207097.9|207047.9|17
1737127940000|2025-01-17 15:32:20|207100.9|207050.9|207099.9|207049.9|207100.9|207050.9|207093.8|207043.8|13
1737127950000|2025-01-17 15:32:30|207100.9|207050.9|207103.9|207053.9|207106.7|207056.7|207100.9|207050.9|25
1737127960000|2025-01-17 15:32:40|207104.3|207054.3|207102.9|207052.9|207107|207057|207100.4|207050.4|31
1737127970000|2025-01-17 15:32:50|207102.2|207052.2|207135.2|207085.2|207148.7|207098.7|207094.1|207044.1|20
1737127980000|2025-01-17 15:33:00|207134.4|207084.4|207135.7|207045.7|207158.7|207088|207132.2|207042.2|20
1737127990000|2025-01-17 15:33:10|207132.9|207042.9|207100.9|207050.9|207132.9|207050.9|207094.9|207042.9|15
1737128000000|2025-01-17 15:33:20|207132.6|207082.6|207136.3|207086.3|207141.4|207091.4|207129.7|207079.7|20
1737128010000|2025-01-17 15:33:30|207139.5|207089.5|207144.5|207094.5|207145.2|207095.2|207136|207086|17
1737128020000|2025-01-17 15:33:40|207142.9|207092.9|207139.9|207089.9|207154.4|207104.4|207139.9|207089.9|21
1737128030000|2025-01-17 15:33:50|207140|207090|207152.7|207062.7|207160.3|207090.1|207137.5|207061.7|14
1737128040000|2025-01-17 15:34:00|207152.8|207062.8|207150.6|207060.6|207161|207071|207150.6|207060.6|18
1737128050000|2025-01-17 15:34:10|207149.5|207059.5|207159.1|207069.1|207159.1|207069.1|207149.5|207059.5|14
1737128060000|2025-01-17 15:34:20|207161|207071|207149.4|207099.4|207182.5|207114.3|207149.4|207059.9|26
1737128070000|2025-01-17 15:34:30|207148.9|207098.9|207157|207107|207157|207107|207148.9|207098.9|16
1737128080000|2025-01-17 15:34:40|207155.2|207105.2|207157.2|207107.2|207158.3|207108.3|207150.9|207100.9|19
1737128090000|2025-01-17 15:34:50|207157.1|207107.1|207172.2|207082.2|207173.4|207107.1|207148.8|207082.2|9
1737128100000|2025-01-17 15:35:00|207173.2|207083.2|207176.5|207086.5|207176.5|207086.5|207172.4|207082.4|12
1737128110000|2025-01-17 15:35:10|207175.5|207085.5|207189.2|207099.2|207192.7|207102.7|207173.2|207083.2|12
1737128120000|2025-01-17 15:35:20|207188.6|207098.6|207174.4|207084.4|207189.1|207099.1|207174.4|207084.4|5
1737128130000|2025-01-17 15:35:30|207172.6|207082.6|207174.2|207084.2|207174.6|207084.6|207171.3|207081.3|5
1737128140000|2025-01-17 15:35:40|207175|207085|207240.4|207150.4|207240.4|207150.4|207174.6|207084.6|18
1737128150000|2025-01-17 15:35:50|207260.2|207170.2|207257.3|207167.3|207260.2|207170.2|207253.8|207163.8|18
1737128160000|2025-01-17 15:36:00|207257|207167|207237.7|207187.7|207259.2|207191.4|207216.6|207166.6|21
1737128170000|2025-01-17 15:36:10|207238.7|207188.7|207233.4|207183.4|207238.7|207188.7|207224.5|207174.5|35
1737128180000|2025-01-17 15:36:20|207233.5|207183.5|207224.4|207174.4|207233.5|207183.5|207224.4|207174.4|12
1737128190000|2025-01-17 15:36:30|207223.7|207173.7|207223.8|207173.8|207224|207174|207223.6|207173.6|11
1737128200000|2025-01-17 15:36:40|207224.3|207174.3|207232.7|207182.7|207234.6|207184.6|207223.8|207173.8|15
1737128210000|2025-01-17 15:36:50|207233|207183|207223.8|207173.8|207233.6|207183.6|207223.8|207173.8|21
1737128220000|2025-01-17 15:37:00|207223.9|207173.9|207227.5|207177.5|207228.4|207178.4|207223|207173|13
1737128230000|2025-01-17 15:37:10|207227.9|207177.9|207223.7|207173.7|207227.9|207177.9|207222.1|207172.1|7
1737128240000|2025-01-17 15:37:20|207222.9|207172.9|207146.9|207096.9|207222.9|207172.9|207145.6|207095.6|16
1737128250000|2025-01-17 15:37:30|207146.2|207096.2|207146.6|207096.6|207147|207097|207143.6|207093.6|6
1737128260000|2025-01-17 15:37:40|207145.9|207095.9|207147.1|207097.1|207147.9|207097.9|207145.9|207095.9|4
1737128270000|2025-01-17 15:37:50|207150.6|207100.6|207148.6|207098.6|207152.5|207102.5|207148.6|207098.6|10
1737128280000|2025-01-17 15:38:00|207150.5|207100.5|207148.1|207098.1|207152.5|207102.5|207148.1|207098.1|20
1737128290000|2025-01-17 15:38:10|207151.9|207101.9|207164.5|207114.5|207165.4|207115.4|207147.6|207097.6|18
1737128300000|2025-01-17 15:38:20|207165.2|207115.2|207220.3|207170.3|207222.7|207172.7|207165.2|207115.2|19
1737128310000|2025-01-17 15:38:30|207219.1|207169.1|207189.2|207139.2|207219.7|207169.7|207189.2|207139.2|21
1737128320000|2025-01-17 15:38:40|207189.3|207139.3|207185.9|207135.9|207189.7|207139.7|207184.4|207134.4|13
1737128330000|2025-01-17 15:38:50|207187.2|207137.2|207182|207132|207190.4|207140.4|207180.9|207130.9|10
1737128340000|2025-01-17 15:39:00|207231.5|207181.5|207236|207186|207237.2|207187.2|207229.2|207179.2|31
1737128350000|2025-01-17 15:39:10|207236.9|207186.9|207252.3|207202.3|207259.2|207209.2|207236|207186|19
1737128360000|2025-01-17 15:39:20|207253.4|207203.4|207253.2|207203.2|207255.9|207205.9|207252.5|207202.5|6
1737128370000|2025-01-17 15:39:30|207254.8|207204.8|207228.8|207178.8|207255.5|207205.5|207228.8|207178.8|8
1737128380000|2025-01-17 15:39:40|207224.7|207174.7|207228|207178|207228|207178|207221.3|207171.3|23
1737128390000|2025-01-17 15:39:50|207227|207177|207233.2|207183.2|207234.6|207184.6|207226.1|207176.1|16
1737128400000|2025-01-17 15:40:00|207233.3|207183.3|207234.3|207184.3|207235.1|207185.1|207231.6|207181.6|17
1737128410000|2025-01-17 15:40:10|207234.1|207184.1|207236.1|207186.1|207241.3|207191.3|207231.4|207181.4|17
1737128420000|2025-01-17 15:40:20|207234|207184|207226.1|207176.1|207236.2|207186.2|207223.8|207173.8|15
1737128430000|2025-01-17 15:40:30|207226.2|207176.2|207227.3|207177.3|207230.1|207180.1|207226.2|207176.2|14
1737128440000|2025-01-17 15:40:40|207225.3|207175.3|207202.7|207152.7|207227.9|207177.9|207200.1|207150.1|17
1737128450000|2025-01-17 15:40:50|207201.7|207151.7|207218.7|207168.7|207218.7|207168.7|207201.3|207151.3|10
1737128460000|2025-01-17 15:41:00|207221|207171|207231.4|207181.4|207231.4|207181.4|207221|207171|10
1737128470000|2025-01-17 15:41:10|207231.9|207181.9|207231.7|207181.7|207233.4|207183.4|207228.8|207178.8|13
1737128480000|2025-01-17 15:41:20|207230|207180|207220.5|207170.5|207233|207183|207218.5|207168.5|17
1737128490000|2025-01-17 15:41:30|207220.8|207170.8|207220.8|207170.8|207221.1|207171.1|207220.8|207170.8|5
1737128500000|2025-01-17 15:41:40|207223.5|207173.5|207232.3|207182.3|207233.1|207183.1|207223.5|207173.5|12
1737128510000|2025-01-17 15:41:50|207230.6|207180.6|207235.2|207185.2|207235.2|207185.2|207228.1|207178.1|8
1737128520000|2025-01-17 15:42:00|207288.7|207238.7|207279.8|207229.8|207304.2|207254.2|207278.7|207228.7|19
1737128530000|2025-01-17 15:42:10|207279|207229|207286.1|207236.1|207289.4|207239.4|207266.8|207216.8|17
1737128540000|2025-01-17 15:42:20|207289.1|207239.1|207309.9|207259.9|207313.8|207263.8|207289.1|207239.1|14
1737128550000|2025-01-17 15:42:30|207308.5|207258.5|207306.1|207256.1|207308.5|207258.5|207301.4|207251.4|11
1737128560000|2025-01-17 15:42:40|207307|207257|207344.6|207294.6|207349|207299|207307|207257|10
1737128570000|2025-01-17 15:42:50|207345.3|207295.3|207321.1|207271.1|207345.3|207295.3|207317.1|207267.1|23
1737128580000|2025-01-17 15:43:00|207321.8|207271.8|207319.6|207269.6|207330.8|207280.8|207318.8|207268.8|23
1737128590000|2025-01-17 15:43:10|207322.5|207272.5|207270.7|207220.7|207325.9|207275.9|207268.7|207218.7|27
1737128600000|2025-01-17 15:43:20|207268.9|207218.9|207265.6|207215.6|207272|207222|207264|207214|23
1737128610000|2025-01-17 15:43:30|207266.2|207216.2|207271.1|207221.1|207273.1|207223.1|207264.7|207214.7|16
1737128620000|2025-01-17 15:43:40|207272|207222|207289|207199|207290.7|207234.7|207264.8|207192.1|27
1737128630000|2025-01-17 15:43:50|207289.6|207199.6|207283.7|207193.7|207289.6|207199.6|207281.6|207191.6|19
1737128640000|2025-01-17 15:44:00|207285.2|207195.2|207272.8|207222.8|207294.4|207229.5|207271.7|207186.6|26
1737128650000|2025-01-17 15:44:10|207272.4|207222.4|207257.8|207207.8|207272.4|207222.4|207256.8|207206.8|16
1737128660000|2025-01-17 15:44:20|207258.5|207208.5|207234.5|207184.5|207259.8|207209.8|207228.8|207178.8|9
1737128670000|2025-01-17 15:44:30|207235.1|207185.1|207233.1|207183.1|207235.1|207185.1|207233.1|207183.1|3
1737128680000|2025-01-17 15:44:40|207233.4|207183.4|207251|207161|207253.3|207183.4|207228|207158.9|8
1737128690000|2025-01-17 15:44:50|207252|207162|207237.7|207147.7|207252.3|207162.3|207231.6|207141.6|16
1737128700000|2025-01-17 15:45:00|207238.1|207148.1|207251.8|207161.8|207251.8|207161.8|207238.1|207148.1|32
1737128710000|2025-01-17 15:45:10|207253.5|207163.5|207209.9|207159.9|207255.6|207179.4|207205.4|207155.4|23
1737128720000|2025-01-17 15:45:20|207208.5|207158.5|207215.8|207165.8|207216.7|207166.7|207208.5|207158.5|8
1737128730000|2025-01-17 15:45:30|207217.6|207167.6|207222.7|207172.7|207226.4|207176.4|207215|207165|17
1737128740000|2025-01-17 15:45:40|207224.7|207174.7|207214.7|207164.7|207230.9|207180.9|207214.3|207164.3|18
1737128750000|2025-01-17 15:45:50|207214.4|207164.4|207195.5|207145.5|207214.4|207164.4|207188.3|207138.3|16
1737128760000|2025-01-17 15:46:00|207194.2|207144.2|207154.1|207064.1|207194.2|207144.2|207110.2|207040.5|19
1737128770000|2025-01-17 15:46:10|207154.2|207064.2|207093|207043|207156.5|207084.9|207092.9|207042.9|21
1737128780000|2025-01-17 15:46:20|207093.8|207043.8|207099.8|207049.8|207100.5|207050.5|207093.6|207043.6|24
1737128790000|2025-01-17 15:46:30|207100.1|207050.1|207096.5|207046.5|207100.4|207050.4|207095.3|207045.3|16
1737128800000|2025-01-17 15:46:40|207099.1|207049.1|207103.8|207053.8|207104|207054|207099.1|207049.1|11
1737128810000|2025-01-17 15:46:50|207107.1|207057.1|207135|207085|207135.8|207085.8|207107.1|207057.1|22
1737128820000|2025-01-17 15:47:00|207135.4|207085.4|207131.9|207081.9|207144.7|207094.7|207124|207074|19
1737128830000|2025-01-17 15:47:10|207130.7|207080.7|207151.6|207061.6|207151.6|207083|207130.7|207061.6|7
1737128840000|2025-01-17 15:47:20|207153.1|207063.1|207126.6|207076.6|207169.4|207082.2|207115|207063.1|25
1737128850000|2025-01-17 15:47:30|207126.7|207076.7|207107.5|207057.5|207126.7|207076.7|207101.4|207051.4|24
1737128860000|2025-01-17 15:47:40|207108.5|207058.5|207104.9|207054.9|207109.6|207059.6|207102|207052|16
1737128870000|2025-01-17 15:47:50|207104.2|207054.2|207108.7|207058.7|207108.7|207058.7|207103.7|207053.7|13
1737128880000|2025-01-17 15:48:00|207110|207060|207131.6|207081.6|207131.7|207081.7|207110|207060|19
1737128890000|2025-01-17 15:48:10|207131.4|207081.4|207120.6|207070.6|207131.7|207081.7|207119.6|207069.6|7
1737128900000|2025-01-17 15:48:20|207120.9|207070.9|207104.1|207054.1|207137.3|207087.3|207102.3|207052.3|27
1737128910000|2025-01-17 15:48:30|207104|207054|207096.5|207046.5|207104|207054|207093.3|207043.3|10
1737128920000|2025-01-17 15:48:40|207099.3|207049.3|207165.6|207115.6|207165.6|207115.6|207098.1|207048.1|25
1737128930000|2025-01-17 15:48:50|207174|207124|207181|207131|207198.8|207133.9|207168.3|207104.5|30
1737128940000|2025-01-17 15:49:00|207180.4|207130.4|207163|207113|207180.7|207130.7|207163|207113|15
1737128950000|2025-01-17 15:49:10|207162.6|207112.6|207101|207051|207166.3|207116.3|207101|207051|26
1737128960000|2025-01-17 15:49:20|207102|207052|207104|207054|207111.8|207061.8|207100.7|207050.7|13
1737128970000|2025-01-17 15:49:30|207105.2|207055.2|207069.2|207019.2|207108.1|207058.1|207063.5|207013.5|19
1737128980000|2025-01-17 15:49:40|207069.5|207019.5|207097.2|207047.2|207098.4|207048.4|207068.5|207018.5|17
1737128990000|2025-01-17 15:49:50|207097.3|207047.3|207061.8|207011.8|207097.3|207047.3|207059.3|207009.3|16
1737129000000|2025-01-17 15:50:00|207061.7|207011.7|207059.9|207009.9|207069.4|207019.4|207059.3|207009.3|24
1737129010000|2025-01-17 15:50:10|207057.2|207007.2|207061.7|207011.7|207072.2|207022.2|207056.7|207006.7|13
1737129020000|2025-01-17 15:50:20|207065.7|207015.7|207065.1|207015.1|207067.4|207017.4|207064.6|207014.6|13
1737129030000|2025-01-17 15:50:30|207065.3|207015.3|207053.3|207003.3|207067.2|207017.2|207050.6|207000.6|14
1737129040000|2025-01-17 15:50:40|207054.5|207004.5|207063.8|207013.8|207063.8|207013.8|207051|207001|12
1737129050000|2025-01-17 15:50:50|207064.7|207014.7|207064|207014|207064.7|207014.7|207061.1|207011.1|5
1737129060000|2025-01-17 15:51:00|207062.9|207012.9|207066.4|207016.4|207066.4|207016.4|207057.7|207007.7|17
1737129070000|2025-01-17 15:51:10|207066.3|207016.3|207063|207013|207066.6|207016.6|207063|207013|10
1737129080000|2025-01-17 15:51:20|207063.9|207013.9|207063.3|207013.3|207063.9|207013.9|207063.1|207013.1|3
1737129090000|2025-01-17 15:51:30|207067.1|207017.1|207095.9|207045.9|207100.8|207050.8|207067.1|207017.1|13
1737129100000|2025-01-17 15:51:40|207095.7|207045.7|207093.7|207043.7|207095.7|207045.7|207090|207040|14
1737129110000|2025-01-17 15:51:50|207096.5|207046.5|207101.2|207051.2|207101.2|207051.2|207094|207044|11
1737129120000|2025-01-17 15:52:00|207101.5|207051.5|207103.2|207053.2|207103.2|207053.2|207094.6|207044.6|18
1737129130000|2025-01-17 15:52:10|207106.4|207056.4|207115.5|207065.5|207115.5|207065.5|207106.4|207056.4|11
1737129140000|2025-01-17 15:52:20|207117.3|207067.3|207110.7|207060.7|207122|207072|207105.6|207055.6|19
1737129150000|2025-01-17 15:52:30|207112.8|207062.8|207106.1|207056.1|207116.6|207066.6|207100.4|207050.4|15
1737129160000|2025-01-17 15:52:40|207137.8|207087.8|207149.5|207099.5|207150.5|207100.5|207137.8|207087.8|22
1737129170000|2025-01-17 15:52:50|207149.8|207099.8|207166|207116|207186.8|207116.1|207149.8|207095.4|24
1737129180000|2025-01-17 15:53:00|207162.7|207112.7|207145.1|207095.1|207172.4|207122.4|207142|207092|25
1737129190000|2025-01-17 15:53:10|207145|207095|207120.5|207070.5|207145|207095|207119.4|207069.4|20
1737129200000|2025-01-17 15:53:20|207121.4|207071.4|207104.1|207054.1|207121.4|207071.4|207098.3|207048.3|15
1737129210000|2025-01-17 15:53:30|207101.8|207051.8|207102|207052|207105|207055|207101.8|207051.8|9
1737129220000|2025-01-17 15:53:40|207101.9|207051.9|207129.2|207079.2|207129.2|207079.2|207097.2|207047.2|9
1737129230000|2025-01-17 15:53:50|207137.6|207087.6|207137.3|207087.3|207140.4|207090.4|207137.3|207087.3|12
1737129240000|2025-01-17 15:54:00|207139.8|207089.8|207138.5|207088.5|207142.5|207092.5|207137.4|207087.4|12
1737129250000|2025-01-17 15:54:10|207137.4|207087.4|207102.9|207052.9|207137.4|207087.4|207100.4|207050.4|12
1737129260000|2025-01-17 15:54:20|207102.1|207052.1|207054.9|207004.9|207102.1|207052.1|207054.1|207004.1|24
1737129270000|2025-01-17 15:54:30|207043.2|206993.2|207014.3|206964.3|207046.3|206996.3|207012.5|206962.5|30
1737129280000|2025-01-17 15:54:40|207015.2|206965.2|207017.2|206967.2|207017.5|206967.5|207012.6|206962.6|14
1737129290000|2025-01-17 15:54:50|207016.7|206966.7|207035.2|206945.2|207035.2|206966.7|207014.6|206945.2|8
1737129300000|2025-01-17 15:55:00|207034.4|206944.4|207037.1|206947.1|207038.1|206948.1|207034.4|206944.4|8
1737129310000|2025-01-17 15:55:10|207037.6|206947.6|207034.5|206944.5|207037.8|206947.8|207030.2|206940.2|9
1737129320000|2025-01-17 15:55:20|207034.7|206944.7|207034|206944|207035.2|206945.2|207033.8|206943.8|7
1737129330000|2025-01-17 15:55:30|207035.5|206945.5|207040.7|206950.7|207040.7|206950.7|207035.5|206945.5|12
1737129340000|2025-01-17 15:55:40|207041.9|206951.9|207038.4|206948.4|207048.1|206958.1|207034|206944|21
1737129350000|2025-01-17 15:55:50|207040.7|206950.7|207031.2|206941.2|207040.7|206950.7|207030.2|206940.2|17
1737129360000|2025-01-17 15:56:00|207031|206941|207011.9|206961.9|207031.1|206965.4|206998.4|206939.2|24
1737129370000|2025-01-17 15:56:10|207012.6|206962.6|207011.9|206961.9|207017.7|206967.7|207011.9|206961.9|11
1737129380000|2025-01-17 15:56:20|207007.8|206957.8|207016.7|206966.7|207018.6|206968.6|207007.8|206957.8|14
1737129390000|2025-01-17 15:56:30|207017.1|206967.1|207012.7|206962.7|207017.2|206967.2|207012.5|206962.5|15
1737129400000|2025-01-17 15:56:40|207010.7|206960.7|207009.2|206959.2|207012.4|206962.4|207005.8|206955.8|14
1737129410000|2025-01-17 15:56:50|207008|206958|207026.8|206936.8|207026.8|206958|207005.4|206935.9|6
1737129420000|2025-01-17 15:57:00|207026.1|206936.1|207024.8|206934.8|207028.6|206938.6|207024.8|206934.8|8
1737129430000|2025-01-17 15:57:10|207025|206935|207027.9|206937.9|207030.9|206940.9|207025|206935|10
1737129440000|2025-01-17 15:57:20|207025.9|206935.9|206952.1|206902.1|207025.9|206935.9|206952.1|206902.1|17
1737129450000|2025-01-17 15:57:30|206952.9|206902.9|206912.9|206862.9|206954|206904|206906.9|206856.9|21
1737129460000|2025-01-17 15:57:40|206911|206861|206886.8|206836.8|206911|206861|206885.5|206835.5|10
1737129470000|2025-01-17 15:57:50|206886.7|206836.7|206857.3|206807.3|206887.6|206837.6|206856.6|206806.6|11
1737129480000|2025-01-17 15:58:00|206857.9|206807.9|206882.2|206832.2|206901.7|206851.7|206852.9|206802.9|20
1737129490000|2025-01-17 15:58:10|206881.5|206831.5|206885.5|206835.5|206885.5|206835.5|206874|206824|14
1737129500000|2025-01-17 15:58:20|206886.4|206836.4|206889.1|206839.1|206889.3|206839.3|206880.8|206830.8|12
1737129510000|2025-01-17 15:58:30|206886.7|206836.7|206878.7|206828.7|206886.7|206836.7|206865.7|206815.7|16
1737129520000|2025-01-17 15:58:40|206880.3|206830.3|206875.1|206825.1|206894.1|206844.1|206874.3|206824.3|13
1737129530000|2025-01-17 15:58:50|206875.3|206825.3|206885.2|206835.2|206893.1|206843.1|206863|206813|23
1737129540000|2025-01-17 15:59:00|206885|206835|206889.9|206839.9|206890.6|206840.6|206876.9|206826.9|19
1737129550000|2025-01-17 15:59:10|206889.2|206839.2|206883.7|206833.7|206889.3|206839.3|206880.9|206830.9|27
1737129560000|2025-01-17 15:59:20|206882.1|206832.1|206881.5|206831.5|206886.8|206836.8|206879.8|206829.8|15
1737129570000|2025-01-17 15:59:30|206880.7|206830.7|206876.9|206826.9|206884.8|206834.8|206876.5|206826.5|25
1737129580000|2025-01-17 15:59:40|206876.8|206826.8|206868.4|206818.4|206876.8|206826.8|206867.8|206817.8|20
1737129590000|2025-01-17 15:59:50|206868.8|206818.8|206863.5|206813.5|206872.2|206822.2|206861.3|206811.3|17
1737129600000|2025-01-17 16:00:00|206862.1|206812.1|206879.3|206829.3|206885.1|206835.1|206858.7|206808.7|26
1737129610000|2025-01-17 16:00:10|206876.7|206826.7|206869.5|206819.5|206876.7|206826.7|206869.5|206819.5|3
1737129620000|2025-01-17 16:00:20|206870.6|206820.6|206893|206843|206893.1|206843.1|206870.6|206820.6|6
1737129630000|2025-01-17 16:00:30|206891.3|206841.3|206903.2|206853.2|206906.1|206856.1|206878.7|206828.7|23
1737129640000|2025-01-17 16:00:40|206906.5|206856.5|206908.3|206858.3|206908.3|206858.3|206903.5|206853.5|23
1737129650000|2025-01-17 16:00:50|206907.6|206857.6|206916.6|206866.6|206923.5|206873.5|206907.6|206857.6|14
1737129660000|2025-01-17 16:01:00|206912.7|206862.7|206840.9|206790.9|206912.7|206862.7|206840.6|206790.6|24
1737129670000|2025-01-17 16:01:10|206840.6|206790.6|206862.7|206772.7|206862.7|206790.9|206834.6|206767.4|11
1737129680000|2025-01-17 16:01:20|206861.9|206771.9|206845|206795|206865.6|206795.7|206843.1|206770.9|12
1737129690000|2025-01-17 16:01:30|206845.3|206795.3|206839.9|206789.9|206845.3|206795.3|206839.9|206789.9|5
1737129700000|2025-01-17 16:01:40|206840.1|206790.1|206840.1|206790.1|206840.1|206790.1|206840.1|206790.1|1
1737129710000|2025-01-17 16:01:50|206839.6|206789.6|206841.3|206791.3|206841.3|206791.3|206839.6|206789.6|3
1737129720000|2025-01-17 16:02:00|206845.8|206795.8|206877.4|206827.4|206877.6|206827.6|206843|206793|24
1737129730000|2025-01-17 16:02:10|206878.8|206828.8|206889.1|206799.1|206897.1|206829.7|206871.4|206797.6|21
1737129740000|2025-01-17 16:02:20|206888.3|206798.3|206891|206801|206891|206801|206888.3|206798.3|14
1737129750000|2025-01-17 16:02:30|206891.2|206801.2|206895.1|206805.1|206895.9|206805.9|206889.9|206799.9|12
1737129760000|2025-01-17 16:02:40|206895.5|206805.5|206896.1|206806.1|206896.3|206806.3|206895.1|206805.1|5
1737129770000|2025-01-17 16:02:50|206894.7|206804.7|206886.7|206796.7|206900.6|206810.6|206886.7|206796.7|13
1737129780000|2025-01-17 16:03:00|206870.5|206780.5|206858.3|206768.3|206871.9|206781.9|206844.6|206754.6|16
1737129790000|2025-01-17 16:03:10|206856.4|206766.4|206891.7|206801.7|206894.3|206804.3|206852.1|206762.1|17
1737129800000|2025-01-17 16:03:20|206893.4|206803.4|206869.2|206779.2|206893.4|206803.4|206864.1|206774.1|20
1737129810000|2025-01-17 16:03:30|206869.1|206779.1|206868.9|206778.9|206869.7|206779.7|206868.6|206778.6|17
1737129820000|2025-01-17 16:03:40|206868.8|206778.8|206895.5|206805.5|206899|206809|206868.8|206778.8|20
1737129830000|2025-01-17 16:03:50|206899.8|206809.8|206900.4|206810.4|206942.4|206852.4|206899.8|206809.8|19
1737129840000|2025-01-17 16:04:00|206900.3|206810.3|206890.4|206800.4|206900.4|206810.4|206887|206797|9
1737129850000|2025-01-17 16:04:10|206891.9|206801.9|206906.3|206816.3|206925|206835|206891.9|206801.9|12
1737129860000|2025-01-17 16:04:20|206904.5|206814.5|206914.9|206824.9|206916|206826|206904.5|206814.5|12
1737129870000|2025-01-17 16:04:30|206917.2|206827.2|206916.9|206826.9|206918.1|206828.1|206915.9|206825.9|7
1737129880000|2025-01-17 16:04:40|206920.5|206830.5|206952|206862|206955.4|206865.4|206920.5|206830.5|15
1737129890000|2025-01-17 16:04:50|206951.7|206861.7|206954.3|206864.3|206954.3|206864.3|206951.7|206861.7|7
1737129900000|2025-01-17 16:05:00|206954.7|206864.7|206994|206904|206994|206904|206952.7|206862.7|29
1737129910000|2025-01-17 16:05:10|206999.9|206909.9|206997.7|206907.7|207001|206911|206997.7|206907.7|10
1737129920000|2025-01-17 16:05:20|206998.6|206908.6|207037.7|206947.7|207038.5|206948.5|206995.2|206905.2|20
1737129930000|2025-01-17 16:05:30|207037|206947|207034.4|206944.4|207037.5|206947.5|207030.4|206940.4|19
1737129940000|2025-01-17 16:05:40|207035.8|206945.8|207023.7|206933.7|207068.1|206978.1|207022.2|206932.2|23
1737129950000|2025-01-17 16:05:50|207023.6|206933.6|207024.9|206934.9|207036|206946|207022.8|206932.8|27
1737129960000|2025-01-17 16:06:00|207023.2|206933.2|206989.6|206899.6|207023.2|206933.2|206987.4|206897.4|23
1737129970000|2025-01-17 16:06:10|206988.9|206898.9|207041.8|206951.8|207041.8|206951.8|206988.9|206898.9|20
1737129980000|2025-01-17 16:06:20|207039.7|206949.7|207046|206956|207049.4|206959.4|207037.9|206947.9|20
1737129990000|2025-01-17 16:06:30|207028.4|206938.4|207028.5|206938.5|207033.4|206943.4|207027.7|206937.7|14
1737130000000|2025-01-17 16:06:40|207027.6|206937.6|207026.1|206936.1|207027.6|206937.6|207026.1|206936.1|3
1737130010000|2025-01-17 16:06:50|207024.7|206934.7|207037.3|206947.3|207037.8|206947.8|207024.7|206934.7|7
1737130020000|2025-01-17 16:07:00|207037.5|206947.5|207036.2|206946.2|207040.2|206950.2|207036.2|206946.2|9
1737130030000|2025-01-17 16:07:10|207037.9|206947.9|207061.7|206971.7|207065.1|206975.1|207037.9|206947.9|11
1737130040000|2025-01-17 16:07:20|207063|206973|207072.6|206982.6|207083.4|206993.4|207061.7|206971.7|18
1737130050000|2025-01-17 16:07:30|207072|206982|207073.7|206983.7|207076.7|206986.7|207072|206982|8
1737130060000|2025-01-17 16:07:40|207071.6|206981.6|207119.8|207029.8|207124.9|207034.9|207069.2|206979.2|18
1737130070000|2025-01-17 16:07:50|207119.5|207029.5|207114.7|207024.7|207121.9|207031.9|207113.9|207023.9|10
1737130080000|2025-01-17 16:08:00|207112.1|207022.1|207109.8|207019.8|207113.2|207023.2|207082.3|206992.3|19
1737130090000|2025-01-17 16:08:10|207109|207019|207108.7|207018.7|207110.4|207020.4|207107|207017|19
1737130100000|2025-01-17 16:08:20|207108.6|207018.6|207108.2|207018.2|207108.6|207018.6|207105.4|207015.4|17
1737130110000|2025-01-17 16:08:30|207106.9|207016.9|207106.2|207016.2|207108.5|207018.5|207105.8|207015.8|13
1737130120000|2025-01-17 16:08:40|207107.2|207017.2|207101.4|207011.4|207108.6|207018.6|207100.2|207010.2|11
1737130130000|2025-01-17 16:08:50|207099.3|207009.3|207106.6|207016.6|207106.6|207016.6|207098.6|207008.6|7
1737130140000|2025-01-17 16:09:00|207104.3|207014.3|207108.6|207018.6|207108.6|207018.6|207104.3|207014.3|5
1737130150000|2025-01-17 16:09:10|207107.3|207017.3|207109.3|207019.3|207112.8|207022.8|207107|207017|7
1737130160000|2025-01-17 16:09:20|207110.5|207020.5|207112|207022|207112.5|207022.5|207109.3|207019.3|10
1737130170000|2025-01-17 16:09:30|207110.3|207020.3|207114|207024|207115.5|207025.5|207108.9|207018.9|14
1737130180000|2025-01-17 16:09:40|207113|207023|207167.5|207077.5|207168.7|207112.7|207111.4|207021.4|18
1737130190000|2025-01-17 16:09:50|207167.7|207077.7|207143.6|207053.6|207167.7|207077.7|207141.3|207051.3|11
1737130200000|2025-01-17 16:10:00|207145.1|207055.1|207155.2|207065.2|207180.1|207090.1|207145.1|207055.1|21
1737130210000|2025-01-17 16:10:10|207155.7|207065.7|207165.5|207075.5|207165.5|207075.5|207155.2|207065.2|9
1737130220000|2025-01-17 16:10:20|207168.6|207078.6|207195.4|207105.4|207205.1|207115.1|207168.6|207078.6|18
1737130230000|2025-01-17 16:10:30|207194.6|207104.6|207193|207103|207198.3|207108.3|207193|207103|8
1737130240000|2025-01-17 16:10:40|207187.9|207097.9|207185.3|207095.3|207191.8|207101.8|207184.1|207094.1|10
1737130250000|2025-01-17 16:10:50|207184.1|207094.1|207200|207110|207209.8|207119.8|207126.6|207047.5|24
1737130260000|2025-01-17 16:11:00|207199|207109|207155.7|207065.7|207199.2|207109.2|207155.7|207065.7|25
1737130270000|2025-01-17 16:11:10|207157.5|207067.5|207156.5|207106.5|207157.5|207106.5|207155.6|207067.5|3
1737130280000|2025-01-17 16:11:20|207156.4|207106.4|207152.3|207102.3|207161.7|207111.7|207148.5|207098.5|8
1737130290000|2025-01-17 16:11:30|207150.5|207100.5|207162.3|207072.3|207167|207100.5|207150.5|207072.3|8
1737130300000|2025-01-17 16:11:40|207158.5|207068.5|207080.3|206990.3|207158.5|207068.5|207080.3|206990.3|15
1737130310000|2025-01-17 16:11:50|207071.2|206981.2|207067.8|206977.8|207079.7|206989.7|207066.8|206976.8|10
1737130320000|2025-01-17 16:12:00|207066.9|206976.9|207066.5|206976.5|207069.3|206979.3|207065|206975|18
1737130330000|2025-01-17 16:12:10|207066.1|206976.1|207118.9|207028.9|207121.1|207031.1|207065.7|206975.7|33
1737130340000|2025-01-17 16:12:20|207100.2|207010.2|207099.6|207009.6|207118.6|207028.6|207099.6|207009.6|23
1737130350000|2025-01-17 16:12:30|207099.5|207009.5|207077|206987|207099.5|207009.5|207074.5|206984.5|23
1737130360000|2025-01-17 16:12:40|207076.6|206986.6|207076.3|206986.3|207081.5|206991.5|207073.4|206983.4|14
1737130370000|2025-01-17 16:12:50|207077.8|206987.8|207077.9|206987.9|207078|206988|207075.4|206985.4|11
1737130380000|2025-01-17 16:13:00|207076.6|206986.6|207076.6|206986.6|207077.9|206987.9|207072.3|206982.3|20
1737130390000|2025-01-17 16:13:10|207076.8|206986.8|207068.8|206978.8|207083.8|206993.8|207068.8|206978.8|7
1737130400000|2025-01-17 16:13:20|207069.2|206979.2|207069.2|206979.2|207069.2|206979.2|207069.2|206979.2|1
1737130410000|2025-01-17 16:13:30|207072.3|206982.3|207080.8|206990.8|207081.3|206991.3|207072.3|206982.3|16
1737130420000|2025-01-17 16:13:40|207079.7|206989.7|207071.2|206981.2|207079.7|206989.7|207070.1|206980.1|10
1737130430000|2025-01-17 16:13:50|207070.6|206980.6|207039.8|206949.8|207072.9|206982.9|207038|206948|20
1737130440000|2025-01-17 16:14:00|207041.1|206951.1|207006.4|206956.4|207041.1|206956.4|207000.7|206940.4|18
1737130450000|2025-01-17 16:14:10|207006.2|206956.2|206948|206858|207006.2|206956.2|206945.5|206855.5|23
1737130460000|2025-01-17 16:14:20|206946.3|206856.3|206950.4|206860.4|206950.4|206860.4|206944|206854|20
1737130470000|2025-01-17 16:14:30|206953.2|206863.2|207039.3|206949.3|207039.3|206949.3|206951.6|206861.6|20
1737130480000|2025-01-17 16:14:40|207039.9|206949.9|207036.8|206946.8|207043.4|206953.4|207035.6|206945.6|14
1737130490000|2025-01-17 16:14:50|207037|206947|207034.4|206944.4|207046.1|206956.1|207034.4|206944.4|12
1737130500000|2025-01-17 16:15:00|207033.3|206943.3|207023.4|206933.4|207033.5|206943.5|207020.9|206930.9|21
1737130510000|2025-01-17 16:15:10|207022|206932|207036.7|206946.7|207036.7|206946.7|207021.4|206931.4|5
1737130520000|2025-01-17 16:15:20|207034.1|206944.1|207022.5|206932.5|207034.1|206944.1|207022.5|206932.5|3
1737130530000|2025-01-17 16:15:30|207020.7|206930.7|207018.4|206928.4|207020.7|206930.7|207015.4|206925.4|10
1737130540000|2025-01-17 16:15:40|207018.6|206928.6|207026.3|206936.3|207026.3|206936.3|207018.1|206928.1|6
1737130550000|2025-01-17 16:15:50|207032.8|206942.8|207084.4|206994.4|207087.5|206997.5|207032.8|206942.8|13
1737130560000|2025-01-17 16:16:00|207088.1|206998.1|207086.4|206996.4|207092.9|207002.9|207085.9|206995.9|5
1737130570000|2025-01-17 16:16:10|207089.5|206999.5|207093|207003|207094.1|207004.1|207087.9|206997.9|7
1737130580000|2025-01-17 16:16:20|207093.3|207003.3|207092.6|207002.6|207093.3|207003.3|207089.3|206999.3|7
1737130590000|2025-01-17 16:16:30|207087.4|206997.4|207081.9|206991.9|207091.7|207001.7|207081.7|206991.7|5
1737130600000|2025-01-17 16:16:40|207083|206993|207125.4|207035.4|207125.4|207035.4|207083|206993|17
1737130610000|2025-01-17 16:16:50|207124.5|207034.5|207107.6|207017.6|207125.4|207035.4|207105.3|207015.3|11
1737130620000|2025-01-17 16:17:00|207109.7|207019.7|207108.4|207018.4|207109.7|207019.7|207108.4|207018.4|2
1737130630000|2025-01-17 16:17:10|207108|207018|207108.3|207018.3|207108.3|207018.3|207108|207018|2
1737130640000|2025-01-17 16:17:20|207103.3|207013.3|207108.6|207018.6|207110.3|207020.3|207103.3|207013.3|10
1737130650000|2025-01-17 16:17:30|207107.8|207017.8|207111.2|207021.2|207111.2|207021.2|207107.8|207017.8|6
1737130660000|2025-01-17 16:17:40|207112.4|207022.4|207088.8|206998.8|207112.4|207022.4|207085.9|206995.9|4
1737130670000|2025-01-17 16:17:50|207087.1|206997.1|207088.6|206998.6|207089|206999|207086.3|206996.3|5
1737130680000|2025-01-17 16:18:00|207088.8|206998.8|207110|207020|207110|207020|207086.7|206996.7|6
1737130690000|2025-01-17 16:18:10|207111.1|207021.1|207091.5|207001.5|207111.1|207021.1|207086.9|206996.9|17
1737130700000|2025-01-17 16:18:20|207091.1|207001.1|207035.7|206945.7|207091.1|207001.1|207008.9|206941.9|15
1737130710000|2025-01-17 16:18:30|207035.8|206945.8|207062.7|206972.7|207062.7|206972.7|207035.8|206945.8|11
1737130720000|2025-01-17 16:18:40|207063|206973|207061.7|206971.7|207070|206980|207036.1|206946.1|28
1737130730000|2025-01-17 16:18:50|207065|206975|207063.3|206973.3|207066.2|206976.2|207058|206968|14
1737130740000|2025-01-17 16:19:00|207063.4|206973.4|207064.3|206974.3|207064.3|206974.3|207059|206969|10
1737130750000|2025-01-17 16:19:10|207064.2|206974.2|207060.4|206970.4|207064.2|206974.2|207060|206970|12
1737130760000|2025-01-17 16:19:20|207060.2|206970.2|207074.9|206984.9|207075.2|206985.2|207055.5|206965.5|26
1737130770000|2025-01-17 16:19:30|207074.8|206984.8|207075.7|206985.7|207077.5|206987.5|207071.5|206981.5|16
1737130780000|2025-01-17 16:19:40|207076.3|206986.3|207077.2|206987.2|207078|206988|207075.2|206985.2|7
1737130790000|2025-01-17 16:19:50|207078.2|206988.2|207072|206982|207082.7|206992.7|207071.6|206981.6|16
1737130800000|2025-01-17 16:20:00|207071.9|206981.9|207073.6|206983.6|207073.9|206983.9|207071.8|206981.8|13
1737130810000|2025-01-17 16:20:10|207073.4|206983.4|207057.4|206967.4|207073.6|206983.6|207055.1|206965.1|12
1737130820000|2025-01-17 16:20:20|207055.5|206965.5|207075.3|206985.3|207075.3|206985.3|207030.2|206940.2|18
1737130830000|2025-01-17 16:20:30|207075.1|206985.1|207078.6|206988.6|207084.9|206994.9|207075.1|206985.1|8
1737130840000|2025-01-17 16:20:40|207080.2|206990.2|207082.9|206992.9|207082.9|206992.9|207080.2|206990.2|4
1737130850000|2025-01-17 16:20:50|207084.7|206994.7|207082.3|207032.3|207123.4|207047.1|207081.7|206991.8|18
1737130860000|2025-01-17 16:21:00|207084.4|207034.4|207086.2|207036.2|207086.5|207036.5|207082.7|207032.7|12
1737130870000|2025-01-17 16:21:10|207086.5|207036.5|207086.7|207036.7|207086.8|207036.8|207083.9|207033.9|16
1737130880000|2025-01-17 16:21:20|207085.3|207035.3|207088.2|207038.2|207089|207039|207085.3|207035.3|9
1737130890000|2025-01-17 16:21:30|207086.4|207036.4|207118.6|207028.6|207119.8|207057.5|207086.4|207026.2|20
1737130900000|2025-01-17 16:21:40|207117.3|207027.3|207115.2|207025.2|207120.4|207030.4|207115.2|207025.2|18
1737130910000|2025-01-17 16:21:50|207115.4|207025.4|207147.3|207057.3|207155|207103.8|207115.4|207025.4|22
1737130920000|2025-01-17 16:22:00|207145.4|207055.4|207142.9|207052.9|207145.5|207055.5|207142.9|207052.9|6
1737130930000|2025-01-17 16:22:10|207143.4|207053.4|207140.6|207050.6|207143.6|207053.6|207136.7|207046.7|10
1737130940000|2025-01-17 16:22:20|207135.7|207045.7|207096.3|207006.3|207137.5|207047.5|207096.3|207006.3|10
1737130950000|2025-01-17 16:22:30|207089.6|206999.6|207076.8|206986.8|207097|207007|207072.6|206982.6|19
1737130960000|2025-01-17 16:22:40|207078.8|206988.8|207083.2|206993.2|207083.9|206993.9|207078.8|206988.8|7
1737130970000|2025-01-17 16:22:50|207081.5|206991.5|207082.8|206992.8|207084.4|206994.4|207081.5|206991.5|5
1737130980000|2025-01-17 16:23:00|207084.1|206994.1|207111.4|207021.4|207111.6|207021.6|207084.1|206994.1|16
1737130990000|2025-01-17 16:23:10|207111|207021|207123|207033|207125.9|207035.9|207111|207021|20
1737131000000|2025-01-17 16:23:20|207123.8|207033.8|207124.5|207034.5|207124.9|207034.9|207122.9|207032.9|9
1737131010000|2025-01-17 16:23:30|207123.9|207033.9|207123.3|207033.3|207123.9|207033.9|207123.3|207033.3|2
1737131020000|2025-01-17 16:23:40|207125.2|207035.2|207149.6|207059.6|207152.8|207062.8|207125.2|207035.2|13
1737131030000|2025-01-17 16:23:50|207150.1|207060.1|207150.2|207060.2|207155.6|207065.6|207149.6|207059.6|8
1737131040000|2025-01-17 16:24:00|207150.6|207060.6|207153.7|207063.7|207155.9|207065.9|207150.6|207060.6|25
1737131050000|2025-01-17 16:24:10|207154.1|207064.1|207146.5|207056.5|207154.1|207064.1|207131.1|207041.1|13
1737131060000|2025-01-17 16:24:20|207147.9|207057.9|207134|207044|207148.2|207058.2|207132.7|207042.7|12
1737131070000|2025-01-17 16:24:30|207139.3|207049.3|207157.3|207067.3|207158.4|207068.4|207139.3|207049.3|16
1737131080000|2025-01-17 16:24:40|207158.6|207068.6|207160.9|207070.9|207161.7|207071.7|207155.1|207065.1|16
1737131090000|2025-01-17 16:24:50|207158.4|207068.4|207169.7|207079.7|207170.6|207080.6|207158.4|207068.4|13
1737131100000|2025-01-17 16:25:00|207169.6|207079.6|207146.9|207056.9|207171.9|207081.9|207120.8|207036.7|20
1737131110000|2025-01-17 16:25:10|207146.3|207056.3|207143.9|207053.9|207149.8|207059.8|207143.3|207053.3|15
1737131120000|2025-01-17 16:25:20|207145.8|207055.8|207159.7|207069.7|207163.8|207073.8|207145.8|207055.8|17
1737131130000|2025-01-17 16:25:30|207161.6|207071.6|207116.9|207026.9|207162|207072|207116.9|207026.9|18
1737131140000|2025-01-17 16:25:40|207116.1|207026.1|207122.9|207032.9|207122.9|207032.9|207106.3|207016.3|14
1737131150000|2025-01-17 16:25:50|207121.7|207031.7|207102.7|207052.7|207121.7|207052.7|207102.7|207031.7|2
1737131160000|2025-01-17 16:26:00|207105.1|207055.1|207139.9|207089.9|207139.9|207089.9|207105.1|207055.1|17
1737131170000|2025-01-17 16:26:10|207139.1|207089.1|207134|207084|207139.7|207089.7|207132.1|207082.1|12
1737131180000|2025-01-17 16:26:20|207132.2|207082.2|207114.5|207064.5|207132.2|207082.2|207111.7|207061.7|17
1737131190000|2025-01-17 16:26:30|207112.9|207062.9|207136.1|207086.1|207137.7|207087.7|207112.3|207062.3|18
1737131200000|2025-01-17 16:26:40|207137.6|207087.6|207133.3|207083.3|207137.6|207087.6|207130.9|207080.9|6
1737131210000|2025-01-17 16:26:50|207136|207086|207134.5|207084.5|207138.8|207088.8|207133.2|207083.2|15
1737131220000|2025-01-17 16:27:00|207135.6|207085.6|207140.2|207090.2|207140.2|207090.2|207135.6|207085.6|10
1737131230000|2025-01-17 16:27:10|207144.7|207094.7|207144.5|207094.5|207146.7|207096.7|207142.6|207092.6|16
1737131240000|2025-01-17 16:27:20|207141.9|207091.9|207200|207150|207200|207150|207139.8|207089.8|19
1737131250000|2025-01-17 16:27:30|207198.5|207148.5|207201.3|207151.3|207205.9|207155.9|207198.5|207148.5|19
1737131260000|2025-01-17 16:27:40|207201.8|207151.8|207191.5|207141.5|207201.8|207151.8|207191.5|207141.5|10
1737131270000|2025-01-17 16:27:50|207192.3|207142.3|207191.4|207141.4|207192.5|207142.5|207191.4|207141.4|3
1737131280000|2025-01-17 16:28:00|207190|207140|207191.7|207141.7|207191.7|207141.7|207156.5|207106.5|19
1737131290000|2025-01-17 16:28:10|207190.8|207140.8|207189.3|207139.3|207190.8|207140.8|207185.5|207135.5|13
1737131300000|2025-01-17 16:28:20|207188.6|207138.6|207190.5|207140.5|207190.5|207140.5|207188.6|207138.6|3
1737131310000|2025-01-17 16:28:30|207191.4|207141.4|207189.6|207139.6|207191.5|207141.5|207189.6|207139.6|6
1737131320000|2025-01-17 16:28:40|207188.5|207138.5|207194.6|207144.6|207194.6|207144.6|207182.5|207132.5|11
1737131330000|2025-01-17 16:28:50|207193.5|207143.5|207193.3|207143.3|207193.5|207143.5|207191.7|207141.7|4
1737131340000|2025-01-17 16:29:00|207191.6|207141.6|207192|207142|207192|207142|207188.5|207138.5|8
1737131350000|2025-01-17 16:29:10|207192.7|207142.7|207234|207144|207234|207175.3|207190.1|207140.1|10
1737131360000|2025-01-17 16:29:20|207232.6|207142.6|207216.5|207126.5|207232.6|207142.6|207211.9|207121.9|15
1737131370000|2025-01-17 16:29:30|207214.7|207124.7|207239.3|207149.3|207239.3|207149.3|207214.7|207124.7|9
1737131380000|2025-01-17 16:29:40|207240.6|207150.6|207247.5|207157.5|207247.5|207157.5|207240.6|207150.6|8
1737131390000|2025-01-17 16:29:50|207247|207157|207248|207158|207248|207158|207246.7|207156.7|9
1737131400000|2025-01-17 16:30:00|207248.1|207158.1|207235|207145|207249.6|207159.6|207235|207145|17
1737131410000|2025-01-17 16:30:10|207214.9|207164.9|207216.4|207166.4|207216.4|207166.4|207212.5|207162.5|5
1737131420000|2025-01-17 16:30:20|207217.8|207167.8|207237.1|207187.1|207242.6|207192.6|207217.8|207167.8|15
1737131430000|2025-01-17 16:30:30|207237.6|207187.6|207210.4|207160.4|207237.6|207187.6|207207.4|207157.4|9
1737131440000|2025-01-17 16:30:40|207211|207161|207199.2|207149.2|207211|207161|207197.7|207147.7|5
1737131450000|2025-01-17 16:30:50|207200.2|207150.2|207215.4|207125.4|207215.4|207151|207178|207105.4|25
1737131460000|2025-01-17 16:31:00|207213.7|207123.7|207215.3|207125.3|207215.3|207125.3|207210.3|207120.3|7
1737131470000|2025-01-17 16:31:10|207211.9|207121.9|207174.5|207084.5|207211.9|207121.9|207169.3|207079.3|18
1737131480000|2025-01-17 16:31:20|207173.3|207083.3|207163.5|207073.5|207176|207086|207154.8|207064.8|21
1737131490000|2025-01-17 16:31:30|207159.1|207069.1|207154.1|207064.1|207165.6|207075.6|207151.6|207061.6|10
1737131500000|2025-01-17 16:31:40|207153.6|207063.6|207166.5|207076.5|207166.5|207076.5|207153.6|207063.6|11
1737131510000|2025-01-17 16:31:50|207167.3|207077.3|207166.2|207076.2|207167.8|207077.8|207166.2|207076.2|14
1737131520000|2025-01-17 16:32:00|207163.4|207073.4|207163.9|207073.9|207166.1|207076.1|207161.2|207071.2|14
1737131530000|2025-01-17 16:32:10|207165.1|207075.1|207168.1|207078.1|207168.6|207078.6|207164.7|207074.7|12
1737131540000|2025-01-17 16:32:20|207167.1|207077.1|207208.9|207118.9|207208.9|207118.9|207166.6|207076.6|14
1737131550000|2025-01-17 16:32:30|207206.1|207116.1|207206.1|207116.1|207218.9|207128.9|207206.1|207116.1|11
1737131560000|2025-01-17 16:32:40|207205.3|207115.3|207205.4|207115.4|207205.4|207115.4|207205.3|207115.3|2
1737131570000|2025-01-17 16:32:50|207207.1|207117.1|207205.6|207115.6|207207.1|207117.1|207205.6|207115.6|8
1737131580000|2025-01-17 16:33:00|207203.5|207113.5|207206.3|207116.3|207206.8|207116.8|207203.5|207113.5|8
1737131590000|2025-01-17 16:33:10|207206.9|207116.9|207207.9|207117.9|207207.9|207117.9|207206.9|207116.9|2
1737131600000|2025-01-17 16:33:20|207207.7|207117.7|207207.7|207117.7|207207.7|207117.7|207207.7|207117.7|1
1737131610000|2025-01-17 16:33:30|207208.5|207118.5|207215.6|207125.6|207227.1|207137.1|207208.5|207118.5|16
1737131620000|2025-01-17 16:33:40|207214.9|207124.9|207218.2|207128.2|207227|207137|207212.5|207122.5|23
1737131630000|2025-01-17 16:33:50|207217.6|207127.6|207220.3|207130.3|207225.7|207135.7|207212.6|207122.6|12
1737131640000|2025-01-17 16:34:00|207222.4|207132.4|207222.9|207132.9|207229.6|207139.6|207220.5|207130.5|16
1737131650000|2025-01-17 16:34:10|207223.2|207133.2|207201.4|207151.4|207223.4|207153.7|207201.4|207133.1|8
1737131660000|2025-01-17 16:34:20|207200.1|207150.1|207191.1|207141.1|207201.4|207151.4|207186.2|207136.2|14
1737131670000|2025-01-17 16:34:30|207190.8|207140.8|207121.2|207071.2|207190.8|207140.8|207121.2|207071.2|20
1737131680000|2025-01-17 16:34:40|207123.8|207073.8|207065.2|207015.2|207123.8|207073.8|207064|207014|18
1737131690000|2025-01-17 16:34:50|207066.2|207016.2|207064.4|207014.4|207068.6|207018.6|207056.8|207006.8|17
1737131700000|2025-01-17 16:35:00|207063.7|207013.7|207066.9|207016.9|207068|207018|207062.4|207012.4|10
1737131710000|2025-01-17 16:35:10|207066|207016|207084.5|206994.5|207085.2|207016|207064.3|206993.4|9
1737131720000|2025-01-17 16:35:20|207083.4|206993.4|207082.7|206992.7|207087.8|206997.8|207079.6|206989.6|13
1737131730000|2025-01-17 16:35:30|207088.9|206998.9|207073.8|207023.8|207088.9|207029.3|207072.6|206997.2|20
1737131740000|2025-01-17 16:35:40|207072.4|207022.4|207071.2|207021.2|207072.9|207022.9|207069.6|207019.6|13
1737131750000|2025-01-17 16:35:50|207070|207020|207061.7|207011.7|207071.4|207021.4|207061.6|207011.6|13
1737131760000|2025-01-17 16:36:00|207060.5|207010.5|207062.9|207012.9|207066.8|207016.8|207060.5|207010.5|10
1737131770000|2025-01-17 16:36:10|207064.1|207014.1|207126.2|207036.2|207130|207058.6|207063|207013|22
1737131780000|2025-01-17 16:36:20|207127.2|207037.2|207127.2|207037.2|207127.2|207037.2|207125.9|207035.9|6
1737131790000|2025-01-17 16:36:30|207126.3|207036.3|207128.1|207038.1|207131.6|207041.6|207125.7|207035.7|17
1737131800000|2025-01-17 16:36:40|207126.9|207036.9|207120.9|207030.9|207128.5|207038.5|207120.7|207030.7|14
1737131810000|2025-01-17 16:36:50|207120.1|207030.1|207113.2|207023.2|207120.1|207030.1|207111.9|207021.9|9
1737131820000|2025-01-17 16:37:00|207112|207022|207123.7|207033.7|207127.2|207046.8|207096.8|207017.6|13
1737131830000|2025-01-17 16:37:10|207126.7|207036.7|207126.7|207036.7|207126.7|207036.7|207126.7|207036.7|1
1737131840000|2025-01-17 16:37:20|207127.6|207037.6|207131.5|207041.5|207131.5|207041.5|207124.5|207034.5|10
1737131850000|2025-01-17 16:37:30|207134.7|207044.7|207140.3|207050.3|207140.8|207050.8|207133|207043|6
1737131860000|2025-01-17 16:37:40|207139.7|207049.7|207141.4|207051.4|207142.3|207052.3|207139.7|207049.7|8
1737131870000|2025-01-17 16:37:50|207143.5|207053.5|207155.5|207065.5|207155.5|207065.5|207142.2|207052.2|11
1737131880000|2025-01-17 16:38:00|207155.4|207065.4|207067.2|207017.2|207155.6|207065.6|207059.7|207009.7|14
1737131890000|2025-01-17 16:38:10|207065.9|207015.9|207066.7|207016.7|207067.1|207017.1|207063|207013|16
1737131900000|2025-01-17 16:38:20|207065.9|207015.9|207061.9|207011.9|207066.8|207016.8|207060.6|207010.6|7
1737131910000|2025-01-17 16:38:30|207063|207013|207053.7|207003.7|207063|207013|207050.1|207000.1|10
1737131920000|2025-01-17 16:38:40|207054.8|207004.8|207091.2|207001.2|207091.2|207006.8|207053.8|206995.4|7
1737131930000|2025-01-17 16:38:50|207090.3|207000.3|207100.2|207010.2|207100.2|207010.2|207089.8|206999.8|5
1737131940000|2025-01-17 16:39:00|207095.9|207005.9|207127.9|207037.9|207128.7|207038.7|207092.5|207002.5|24
1737131950000|2025-01-17 16:39:10|207128.5|207038.5|207128.1|207038.1|207128.8|207038.8|207124.6|207034.6|22
1737131960000|2025-01-17 16:39:20|207128.7|207038.7|207127.5|207037.5|207128.7|207038.7|207127.1|207037.1|14
1737131970000|2025-01-17 16:39:30|207127.8|207037.8|207130|207040|207131.3|207041.3|207127.6|207037.6|32
1737131980000|2025-01-17 16:39:40|207130.2|207040.2|207128.7|207038.7|207132.7|207042.7|207128.3|207038.3|30
1737131990000|2025-01-17 16:39:50|207128.8|207038.8|207132.7|207042.7|207133|207043|207125.9|207035.9|13
1737132000000|2025-01-17 16:40:00|207132.8|207042.8|207132.5|207042.5|207134.5|207044.5|207128.4|207038.4|22
1737132010000|2025-01-17 16:40:10|207132.3|207042.3|207132.4|207042.4|207132.8|207042.8|207130.9|207040.9|10
1737132020000|2025-01-17 16:40:20|207132.6|207042.6|207164.9|207074.9|207164.9|207074.9|207129.7|207039.7|23
1737132030000|2025-01-17 16:40:30|207169.4|207079.4|207166.2|207116.2|207202.3|207152.3|207161.7|207078.6|26
1737132040000|2025-01-17 16:40:40|207167.9|207117.9|207186.7|207136.7|207206|207142.7|207157.1|207107.1|22
1737132050000|2025-01-17 16:40:50|207186.9|207136.9|207159.5|207109.5|207186.9|207136.9|207155.9|207105.9|17
1737132060000|2025-01-17 16:41:00|207159.6|207109.6|207162.5|207112.5|207165.5|207115.5|207159.6|207109.6|9
1737132070000|2025-01-17 16:41:10|207161.5|207111.5|207159.2|207109.2|207164.3|207114.3|207149.4|207099.4|23
1737132080000|2025-01-17 16:41:20|207161|207111|207150.2|207100.2|207164.4|207114.4|207150.1|207100.1|20
1737132090000|2025-01-17 16:41:30|207150.4|207100.4|207153.1|207103.1|207153.1|207103.1|207146.4|207096.4|8
1737132100000|2025-01-17 16:41:40|207153|207103|207155.3|207105.3|207155.3|207105.3|207152.2|207102.2|16
1737132110000|2025-01-17 16:41:50|207155.2|207105.2|207164.6|207114.6|207166.2|207116.2|207154.7|207104.7|10
1737132120000|2025-01-17 16:42:00|207165|207115|207156.3|207106.3|207165|207115|207154.2|207104.2|8
1737132130000|2025-01-17 16:42:10|207156|207106|207148.7|207098.7|207156|207106|207147.6|207097.6|13
1737132140000|2025-01-17 16:42:20|207148.2|207098.2|207173.4|207083.4|207183|207099.7|207148.2|207083.4|11
1737132150000|2025-01-17 16:42:30|207173.3|207083.3|207168.2|207078.2|207173.3|207083.3|207166.6|207076.6|4
1737132160000|2025-01-17 16:42:40|207167.2|207077.2|207167.8|207077.8|207167.8|207077.8|207165.7|207075.7|6
1737132170000|2025-01-17 16:42:50|207167.5|207077.5|207173.7|207083.7|207182.6|207115.4|207130|207075|15
1737132180000|2025-01-17 16:43:00|207173.5|207083.5|207180.6|207090.6|207199|207109|207171|207081|16
1737132190000|2025-01-17 16:43:10|207181.8|207091.8|207207.6|207117.6|207212.2|207122.2|207181.8|207091.8|29
1737132200000|2025-01-17 16:43:20|207210.5|207120.5|207207.2|207117.2|207212.6|207122.6|207206|207116|27
1737132210000|2025-01-17 16:43:30|207207.6|207117.6|207175.7|207085.7|207207.6|207117.6|207175.5|207085.5|17
1737132220000|2025-01-17 16:43:40|207174.7|207084.7|207173|207083|207174.7|207084.7|207172.5|207082.5|3
1737132230000|2025-01-17 16:43:50|207173.5|207083.5|207195|207105|207206|207116|207173.5|207083.5|9
1737132240000|2025-01-17 16:44:00|207194.8|207104.8|207112.9|207062.9|207206.5|207116.5|207112.9|207062.9|16
1737132250000|2025-01-17 16:44:10|207108|207058|207111.9|207061.9|207113.9|207063.9|207102.8|207052.8|17
1737132260000|2025-01-17 16:44:20|207113.8|207063.8|207094.3|207044.3|207113.8|207063.8|207093.4|207043.4|21
1737132270000|2025-01-17 16:44:30|207095.7|207045.7|207103.8|207013.8|207127.5|207060.2|207094.9|207013.8|24
1737132280000|2025-01-17 16:44:40|207104.9|207014.9|207114.5|207024.5|207114.5|207024.5|207093|207003|20
1737132290000|2025-01-17 16:44:50|207113.6|207023.6|207113.9|207023.9|207115|207025|207102.7|207012.7|10
1737132300000|2025-01-17 16:45:00|207112.2|207022.2|207114.2|207024.2|207114.2|207024.2|207112.2|207022.2|3
1737132310000|2025-01-17 16:45:10|207114.7|207024.7|207117.6|207027.6|207117.6|207027.6|207113.9|207023.9|5
1737132320000|2025-01-17 16:45:20|207117.8|207027.8|207121.1|207031.1|207121.1|207031.1|207117.8|207027.8|5
1737132330000|2025-01-17 16:45:30|207119.4|207029.4|207118.8|207028.8|207119.4|207029.4|207115.3|207025.3|9
1737132340000|2025-01-17 16:45:40|207120.5|207030.5|207129.8|207039.8|207133.4|207043.4|207120.5|207030.5|14
1737132350000|2025-01-17 16:45:50|207127.1|207037.1|207094.3|207004.3|207127.1|207037.1|207090.4|207000.4|18
1737132360000|2025-01-17 16:46:00|207094.1|207004.1|207094.3|207004.3|207097.8|207007.8|207094.1|207004.1|14
1737132370000|2025-01-17 16:46:10|207094.5|207004.5|207143.1|207053.1|207147.2|207057.2|207093.9|207003.9|22
1737132380000|2025-01-17 16:46:20|207143.9|207053.9|207122.5|207032.5|207144.5|207054.5|207121.9|207031.9|16
1737132390000|2025-01-17 16:46:30|207123.2|207033.2|207077.8|207027.8|207123.2|207039.1|207076.9|207026.9|18
1737132400000|2025-01-17 16:46:40|207078.5|207028.5|207098.7|207008.7|207099.3|207028.9|207077.2|207006.7|9
1737132410000|2025-01-17 16:46:50|207096.5|207006.5|207043.4|206953.4|207096.5|207006.5|207037.9|206947.9|20
1737132420000|2025-01-17 16:47:00|207043.9|206953.9|207042.9|206952.9|207050.1|206960.1|207042.9|206952.9|17
1737132430000|2025-01-17 16:47:10|207043.9|206953.9|207024.2|206974.2|207047.1|206975|207024.2|206953.9|13
1737132440000|2025-01-17 16:47:20|207022.3|206972.3|207022.8|206972.8|207023.2|206973.2|207022.3|206972.3|5
1737132450000|2025-01-17 16:47:30|207018.7|206968.7|207021.3|206971.3|207024.2|206974.2|207018.7|206968.7|14
1737132460000|2025-01-17 16:47:40|207021.7|206971.7|207022.7|206972.7|207022.7|206972.7|207021.7|206971.7|2
1737132470000|2025-01-17 16:47:50|207022.8|206972.8|207022.8|206972.8|207023.9|206973.9|207018.9|206968.9|13
1737132480000|2025-01-17 16:48:00|207021.5|206971.5|207023|206973|207023|206973|207017.8|206967.8|14
1737132490000|2025-01-17 16:48:10|207023.2|206973.2|207023.1|206973.1|207024.9|206974.9|207021|206971|16
1737132500000|2025-01-17 16:48:20|207023.5|206973.5|207022.1|206972.1|207023.5|206973.5|207021.4|206971.4|16
1737132510000|2025-01-17 16:48:30|207023|206973|207022.8|206972.8|207024|206974|207022|206972|7
1737132520000|2025-01-17 16:48:40|207021.8|206971.8|206973.6|206923.6|207021.8|206971.8|206965.8|206915.8|20
1737132530000|2025-01-17 16:48:50|206974.2|206924.2|206974|206924|206979.9|206929.9|206972.6|206922.6|31
1737132540000|2025-01-17 16:49:00|206974.6|206924.6|207009.4|206959.4|207009.4|206959.4|206959.3|206909.3|19
1737132550000|2025-01-17 16:49:10|207009.3|206959.3|207024|206974|207024.5|206974.5|207009.3|206959.3|16
1737132560000|2025-01-17 16:49:20|207023.9|206973.9|207054.5|207004.5|207055.4|207005.4|207022.4|206972.4|17
1737132570000|2025-01-17 16:49:30|207053.1|207003.1|207055|207005|207055.1|207005.1|207053.1|207003.1|7
1737132580000|2025-01-17 16:49:40|207054.4|207004.4|207074.5|206984.5|207075.2|207004.4|207054.4|206982.4|8
1737132590000|2025-01-17 16:49:50|207073.4|206983.4|207072.7|206982.7|207075.4|206985.4|207070.5|206980.5|11
1737132600000|2025-01-17 16:50:00|207072.3|206982.3|207090.5|207000.5|207090.6|207000.6|207071.2|206981.2|15
1737132610000|2025-01-17 16:50:10|207090.2|207000.2|207094|207004|207105.5|207015.5|207089.1|206999.1|11
1737132620000|2025-01-17 16:50:20|207093.6|207003.6|207093.8|207003.8|207098.1|207008.1|207093.6|207003.6|8
1737132630000|2025-01-17 16:50:30|207095.1|207005.1|207099|207009|207099.4|207009.4|207095.1|207005.1|6
1737132640000|2025-01-17 16:50:40|207100.1|207010.1|207105.2|207015.2|207105.2|207015.2|207100.1|207010.1|5
1737132650000|2025-01-17 16:50:50|207105.6|207015.6|207106.3|207016.3|207108|207018|207104.9|207014.9|6
1737132660000|2025-01-17 16:51:00|207104.4|207014.4|207060.9|206970.9|207104.4|207014.4|207053.5|206963.5|13
1737132670000|2025-01-17 16:51:10|207061.7|206971.7|207083.4|206993.4|207084|206994|207061.7|206971.7|21
1737132680000|2025-01-17 16:51:20|207083.8|206993.8|207086.8|206996.8|207093.5|207003.5|207083.8|206993.8|19
1737132690000|2025-01-17 16:51:30|207092.7|207002.7|207092.6|207002.6|207093.8|207003.8|207089.3|206999.3|8
1737132700000|2025-01-17 16:51:40|207091.4|207001.4|207092.6|207002.6|207092.6|207002.6|207091.4|207001.4|2
1737132710000|2025-01-17 16:51:50|207092.5|207002.5|207096.6|207006.6|207097.1|207007.1|207089|206999|13
1737132720000|2025-01-17 16:52:00|207094.5|207004.5|207088.6|206998.6|207101.8|207011.8|207083|206993|24
1737132730000|2025-01-17 16:52:10|207090|207000|207092.8|207002.8|207094|207004|207089.7|206999.7|9
1737132740000|2025-01-17 16:52:20|207095.4|207005.4|207124.2|207034.2|207124.2|207034.2|207095.4|207005.4|14
1737132750000|2025-01-17 16:52:30|207123.4|207033.4|207093.9|207003.9|207123.4|207033.4|207088.1|206998.1|11
1737132760000|2025-01-17 16:52:40|207093.2|207003.2|207094.1|207004.1|207094.1|207004.1|207083.8|206993.8|5
1737132770000|2025-01-17 16:52:50|207096.7|207006.7|207095.1|207005.1|207096.7|207006.7|207091.3|207001.3|8
1737132780000|2025-01-17 16:53:00|207095.6|207005.6|207111.5|207021.5|207115.9|207025.9|207095.6|207005.6|23
1737132790000|2025-01-17 16:53:10|207107.3|207017.3|207073.6|206983.6|207120|207030|207073.6|206983.6|21
1737132800000|2025-01-17 16:53:20|207079.1|206989.1|207072.7|206982.7|207085.7|206995.7|207072.7|206982.7|9
1737132810000|2025-01-17 16:53:30|207075.4|206985.4|207073.8|206983.8|207077.6|206987.6|207066.9|206976.9|17
1737132820000|2025-01-17 16:53:40|207074|206984|207075.6|206985.6|207076.4|206986.4|207073.7|206983.7|15
1737132830000|2025-01-17 16:53:50|207078.5|206988.5|207094.5|207004.5|207094.5|207004.5|207078.5|206988.5|12
1737132840000|2025-01-17 16:54:00|207093.1|207003.1|207094.8|207004.8|207095.9|207005.9|207093.1|207003.1|6
1737132850000|2025-01-17 16:54:10|207094.6|207004.6|207090.4|207000.4|207094.6|207004.6|207090.4|207000.4|4
1737132860000|2025-01-17 16:54:20|207090.6|207000.6|207097.4|207007.4|207114.6|207024.6|207090.6|207000.6|16
1737132870000|2025-01-17 16:54:30|207095.9|207005.9|207094.2|207004.2|207095.9|207005.9|207091.8|207001.8|11
1737132880000|2025-01-17 16:54:40|207101.4|207011.4|207087.7|206997.7|207101.4|207011.4|207087|206997|15
1737132890000|2025-01-17 16:54:50|207087.3|206997.3|207076.6|206986.6|207090.8|207000.8|207075.7|206985.7|14
1737132900000|2025-01-17 16:55:00|207076.7|206986.7|207038|206948|207077.6|206987.6|207035.7|206945.7|15
1737132910000|2025-01-17 16:55:10|207038.8|206948.8|207039.4|206949.4|207042.8|206952.8|207038.6|206948.6|21
1737132920000|2025-01-17 16:55:20|207042|206952|207042.9|206952.9|207047.2|206957.2|207042|206952|12
1737132930000|2025-01-17 16:55:30|207044.5|206954.5|207042.4|206952.4|207044.5|206954.5|207042.4|206952.4|13
1737132940000|2025-01-17 16:55:40|207044|206954|207047.4|206957.4|207047.9|206957.9|207044|206954|16
1737132950000|2025-01-17 16:55:50|207053.8|206963.8|207032.6|206942.6|207064.6|207014.6|206999.5|206939.7|24
1737132960000|2025-01-17 16:56:00|207031.6|206941.6|207083.5|206993.5|207084.4|206994.4|207031.6|206941.6|22
1737132970000|2025-01-17 16:56:10|207083.8|206993.8|207094.2|207004.2|207094.2|207004.2|207082.5|206992.5|25
1737132980000|2025-01-17 16:56:20|207094.8|207004.8|207129|207039|207129.5|207039.5|207094.8|207004.8|17
1737132990000|2025-01-17 16:56:30|207128.7|207038.7|207110.2|207020.2|207128.7|207038.7|207110.2|207020.2|8
1737133000000|2025-01-17 16:56:40|207109.4|207019.4|207112.5|207022.5|207112.5|207022.5|207104.4|207014.4|14
1737133010000|2025-01-17 16:56:50|207112.3|207022.3|207130|207040|207133.9|207043.9|207112.3|207022.3|14
1737133020000|2025-01-17 16:57:00|207130.1|207040.1|207110.6|207020.6|207130.1|207040.1|207110.6|207020.6|6
1737133030000|2025-01-17 16:57:10|207109.7|207019.7|207089.7|206999.7|207109.7|207021.6|207070.9|206998.1|11
1737133040000|2025-01-17 16:57:20|207090.7|207000.7|207089|206999|207100.9|207010.9|207078.5|206988.5|23
1737133050000|2025-01-17 16:57:30|207085.4|206995.4|207088|206998|207089.7|206999.7|207081.4|206991.4|34
1737133060000|2025-01-17 16:57:40|207084|206994|207079.1|206989.1|207084|206994|207047.3|206957.3|28
1737133070000|2025-01-17 16:57:50|207084.4|206994.4|207087.9|206997.9|207091|207001|207078.7|206988.7|30
1737133080000|2025-01-17 16:58:00|207088|206998|207085.2|206995.2|207090.4|207000.4|207079.5|206989.5|26
1737133090000|2025-01-17 16:58:10|207086.3|206996.3|207083.2|206993.2|207091.8|207001.8|207080.5|206990.5|19
1737133100000|2025-01-17 16:58:20|207085|206995|207127.1|207037.1|207131|207041|207084|206994|26
1737133110000|2025-01-17 16:58:30|207128.5|207038.5|207148|207058|207150.2|207060.2|207128.5|207038.5|25
1737133120000|2025-01-17 16:58:40|207148.1|207058.1|207169.8|207079.8|207174.5|207084.5|207138|207048|21
1737133130000|2025-01-17 16:58:50|207170.1|207080.1|207142.9|207092.9|207173.9|207103.9|207138.4|207080|28
1737133140000|2025-01-17 16:59:00|207141.8|207091.8|207117.7|207067.7|207143.9|207093.9|207115|207065|13
1737133150000|2025-01-17 16:59:10|207117.2|207067.2|207066.3|207016.3|207121.7|207071.7|207064|207014|32
1737133160000|2025-01-17 16:59:20|207069.1|207019.1|207065.7|207015.7|207070.1|207020.1|207064.2|207014.2|20
1737133170000|2025-01-17 16:59:30|207064.3|207014.3|207043.9|206993.9|207066.3|207016.3|207043.8|206993.8|16
1737133180000|2025-01-17 16:59:40|207028|206978|207023.7|206973.7|207029.1|206979.1|207021.7|206971.7|16
1737133190000|2025-01-17 16:59:50|207025|206975|207042.1|206952.1|207045.9|206976.6|207025|206951.8|10
1737133200000|2025-01-17 17:00:00|207036.8|206946.8|207009.1|206919.1|207038.9|206948.9|206998.8|206908.8|27
1737133210000|2025-01-17 17:00:10|207010.7|206920.7|206970.7|206880.7|207010.7|206920.7|206967.8|206877.8|30
1737133220000|2025-01-17 17:00:20|206972|206882|206999.4|206909.4|207002.8|206912.8|206971.3|206881.3|18
1737133230000|2025-01-17 17:00:30|207000.2|206910.2|207006.6|206916.6|207008.2|206918.2|207000.2|206910.2|21
1737133240000|2025-01-17 17:00:40|207005.5|206915.5|207025.1|206935.1|207028.5|206938.5|207003.2|206913.2|21
1737133250000|2025-01-17 17:00:50|207024.8|206934.8|207069|206979|207069|206990.1|207022.7|206932.7|15
1737133260000|2025-01-17 17:01:00|207068.4|206978.4|207077.7|206987.7|207079.6|206989.6|207059.5|206969.5|16
1737133270000|2025-01-17 17:01:10|207078.8|206988.8|207070.8|206980.8|207086.3|206996.3|207066.1|206976.1|17
1737133280000|2025-01-17 17:01:20|207071.7|206981.7|207078.3|206988.3|207084|206994|207071.7|206981.7|23
1737133290000|2025-01-17 17:01:30|207077.9|206987.9|207068.8|206978.8|207078.3|206988.3|207067.7|206977.7|8
1737133300000|2025-01-17 17:01:40|207067.7|206977.7|207048.2|206998.2|207068.4|206998.2|207045.1|206971.8|13
1737133310000|2025-01-17 17:01:50|207050.1|207000.1|207062.5|207012.5|207064.7|207014.7|207050.1|207000.1|8
1737133320000|2025-01-17 17:02:00|207058.9|207008.9|207085|206995|207086.5|207016.3|207058.9|206992.2|15
1737133330000|2025-01-17 17:02:10|207084.9|206994.9|207084.6|206994.6|207085.2|206995.2|207080.5|206990.5|18
1737133340000|2025-01-17 17:02:20|207084.5|206994.5|207087.1|206997.1|207087.1|206997.1|207084.5|206994.5|5
1737133350000|2025-01-17 17:02:30|207088.3|206998.3|207095.3|207005.3|207096.3|207006.3|207085.8|206995.8|15
1737133360000|2025-01-17 17:02:40|207094.5|207004.5|207167.6|207077.6|207167.6|207082|207094.5|207004.5|14
1737133370000|2025-01-17 17:02:50|207166.4|207076.4|207166.5|207076.5|207168.6|207078.6|207165.1|207075.1|10
1737133380000|2025-01-17 17:03:00|207166.3|207076.3|207169.8|207079.8|207179.2|207089.2|207166.3|207076.3|12
1737133390000|2025-01-17 17:03:10|207168.4|207078.4|207161.4|207071.4|207168.4|207078.4|207161.4|207071.4|8
1737133400000|2025-01-17 17:03:20|207160|207070|207138.9|207048.9|207176.9|207086.9|207130.7|207040.7|27
1737133410000|2025-01-17 17:03:30|207138.8|207048.8|207139.6|207049.6|207145|207055|207135.8|207045.8|19
1737133420000|2025-01-17 17:03:40|207137.5|207047.5|207129.5|207039.5|207138.5|207048.5|207126.1|207036.1|18
1737133430000|2025-01-17 17:03:50|207129.4|207039.4|207129.1|207039.1|207129.6|207039.6|207126.7|207036.7|13
1737133440000|2025-01-17 17:04:00|207129.2|207039.2|207130.9|207040.9|207130.9|207040.9|207129|207039|5
1737133450000|2025-01-17 17:04:10|207130.1|207040.1|207149.2|207059.2|207152.1|207062.1|207130|207040|13
1737133460000|2025-01-17 17:04:20|207149.7|207059.7|207167.5|207077.5|207171.8|207081.8|207149.7|207059.7|16
1737133470000|2025-01-17 17:04:30|207167|207077|207170.6|207080.6|207175.1|207085.1|207167|207077|11
1737133500000|2025-01-17 17:05:00|207170.5|207080.5|207171|207081|207171|207081|207170.3|207080.3|4
1737133510000|2025-01-17 17:05:10|207170.2|207080.2|207139.2|207089.2|207170.2|207090.4|207138.1|207079|7
1737133520000|2025-01-17 17:05:20|207139.3|207089.3|207107.4|207057.4|207139.3|207089.3|207106.5|207056.5|17
1737133530000|2025-01-17 17:05:30|207106.5|207056.5|207156|207066|207156.8|207090.5|207106.5|207056.5|17
1737133540000|2025-01-17 17:05:40|207155.5|207065.5|207160.4|207070.4|207161.6|207071.6|207155.5|207065.5|19
1737133550000|2025-01-17 17:05:50|207160.3|207070.3|207165.9|207075.9|207168.3|207078.3|207160.3|207070.3|7
1737133560000|2025-01-17 17:06:00|207165.6|207075.6|207165.6|207115.6|207170.1|207118.9|207162.2|207075.6|12
1737133570000|2025-01-17 17:06:10|207166.1|207116.1|207168.6|207118.6|207170.7|207120.7|207166.1|207116.1|10
1737133580000|2025-01-17 17:06:20|207186.9|207096.9|207217.4|207127.4|207219.3|207129.3|207186.5|207096.5|9
1737133590000|2025-01-17 17:06:30|207216|207126|207211.7|207121.7|207216|207126|207207.1|207117.1|27
1737133600000|2025-01-17 17:06:40|207212.7|207122.7|207204.1|207114.1|207213.6|207123.6|207203.5|207113.5|23
1737133610000|2025-01-17 17:06:50|207202.6|207112.6|207204.9|207114.9|207209.2|207119.2|207201.6|207111.6|16
1737133620000|2025-01-17 17:07:00|207207.7|207117.7|207221.3|207131.3|207227.3|207137.3|207206.2|207116.2|11
1737133630000|2025-01-17 17:07:10|207214.7|207124.7|207214.3|207124.3|207216.8|207126.8|207210.8|207120.8|19
1737133640000|2025-01-17 17:07:20|207216.5|207126.5|207142.9|207052.9|207216.5|207126.5|207142.9|207052.9|25
1737133650000|2025-01-17 17:07:30|207142.7|207052.7|207139.8|207049.8|207142.8|207052.8|207134.3|207044.3|24
1737133660000|2025-01-17 17:07:40|207139.7|207049.7|207135.9|207045.9|207139.7|207049.7|207135.9|207045.9|4
1737133670000|2025-01-17 17:07:50|207132.6|207042.6|207141.3|207051.3|207141.3|207051.3|207128.3|207038.3|19
1737133680000|2025-01-17 17:08:00|207141.2|207051.2|207116.9|207026.9|207141.2|207051.2|207114.6|207024.6|23
1737133690000|2025-01-17 17:08:10|207118|207028|207114.8|207024.8|207118|207028|207114.8|207024.8|9
1737133700000|2025-01-17 17:08:20|207114.3|207024.3|207107.3|207017.3|207114.9|207024.9|207100.6|207010.6|11
1737133710000|2025-01-17 17:08:30|207106.8|207016.8|207119.7|207029.7|207122.8|207032.8|207106.8|207016.8|17
1737133720000|2025-01-17 17:08:40|207118.6|207028.6|207111.2|207021.2|207118.6|207028.6|207106.7|207016.7|18
1737133730000|2025-01-17 17:08:50|207111.3|207021.3|207117.4|207027.4|207117.4|207027.4|207111.1|207021.1|18
1737133740000|2025-01-17 17:09:00|207121.4|207031.4|207144.1|207094.1|207145.4|207095.4|207117.8|207027.8|15
1737133750000|2025-01-17 17:09:10|207143|207093|207137.1|207087.1|207143.2|207093.2|207137.1|207087.1|14
1737133760000|2025-01-17 17:09:20|207137.9|207087.9|207144.1|207094.1|207144.4|207094.4|207137.9|207087.9|11
1737133770000|2025-01-17 17:09:30|207144.2|207094.2|207140.4|207090.4|207144.3|207094.3|207139.8|207089.8|9
1737133780000|2025-01-17 17:09:40|207141.8|207091.8|207124.2|207034.2|207166.9|207094|207119.5|207029.5|18
1737133790000|2025-01-17 17:09:50|207123.2|207033.2|207126.4|207036.4|207132.6|207042.6|207123.2|207033.2|12
1737133800000|2025-01-17 17:10:00|207132.2|207042.2|207131.4|207041.4|207132.9|207042.9|207126|207036|19
1737133810000|2025-01-17 17:10:10|207131.6|207041.6|207132.9|207042.9|207132.9|207042.9|207130.3|207040.3|10
1737133820000|2025-01-17 17:10:20|207132.6|207042.6|207117.4|207027.4|207132.7|207042.7|207117.4|207027.4|12
1737133830000|2025-01-17 17:10:30|207117.9|207027.9|207166.4|207076.4|207166.4|207076.4|207117.9|207027.9|14
1737133840000|2025-01-17 17:10:40|207167.1|207077.1|207158.6|207068.6|207169.4|207079.4|207158.4|207068.4|20
1737133850000|2025-01-17 17:10:50|207158.4|207068.4|207168|207078|207169.2|207079.2|207158.4|207068.4|12
1737133860000|2025-01-17 17:11:00|207165.9|207075.9|207169.9|207079.9|207170.6|207080.6|207158.2|207068.2|13
1737133870000|2025-01-17 17:11:10|207168.4|207078.4|207223.5|207133.5|207224.8|207134.8|207168.4|207078.4|21
1737133880000|2025-01-17 17:11:20|207222.4|207132.4|207214.4|207124.4|207222.4|207132.4|207214.4|207124.4|10
1737133890000|2025-01-17 17:11:30|207216.9|207126.9|207249.1|207159.1|207249.1|207159.1|207214.5|207124.5|8
1737133900000|2025-01-17 17:11:40|207246.7|207156.7|207244.9|207154.9|207246.7|207156.7|207236.2|207146.2|19
1737133910000|2025-01-17 17:11:50|207245.4|207155.4|207254.8|207164.8|207257.2|207167.2|207245.4|207155.4|11
1737133920000|2025-01-17 17:12:00|207253.4|207163.4|207245.1|207155.1|207253.6|207163.6|207244.2|207154.2|14
1737133930000|2025-01-17 17:12:10|207244.7|207154.7|207253|207163|207258.5|207168.5|207244.7|207154.7|14
1737133940000|2025-01-17 17:12:20|207251.9|207161.9|207257.6|207167.6|207257.6|207167.6|207248.8|207158.8|10
1737133950000|2025-01-17 17:12:30|207258.1|207168.1|207263.9|207173.9|207272|207182|207253.2|207163.2|16
1737133960000|2025-01-17 17:12:40|207262.9|207172.9|207259.8|207169.8|207262.9|207172.9|207256.1|207166.1|7
1737133970000|2025-01-17 17:12:50|207259|207169|207259.9|207169.9|207259.9|207169.9|207259|207169|2
1737133980000|2025-01-17 17:13:00|207259|207169|207259|207169|207259|207169|207258.4|207168.4|5
1737133990000|2025-01-17 17:13:10|207259.8|207169.8|207259.7|207169.7|207259.8|207169.8|207255.8|207165.8|5
1737134000000|2025-01-17 17:13:20|207260.4|207170.4|207260.1|207170.1|207260.6|207170.6|207259.3|207169.3|5
1737134010000|2025-01-17 17:13:30|207259.5|207169.5|207259.4|207169.4|207259.5|207169.5|207259.4|207169.4|2
1737134020000|2025-01-17 17:13:40|207260.3|207170.3|207255.2|207165.2|207265.2|207175.2|207255.2|207165.2|6
1737134030000|2025-01-17 17:13:50|207256.4|207166.4|207260|207170|207260|207170|207251.8|207161.8|11
1737134040000|2025-01-17 17:14:00|207258.6|207168.6|207260.8|207170.8|207265.4|207175.4|207256.4|207166.4|10
1737134050000|2025-01-17 17:14:10|207261.2|207171.2|207256.5|207166.5|207261.2|207171.2|207256.5|207166.5|9
1737134060000|2025-01-17 17:14:20|207258.2|207168.2|207257|207207|207271|207208.5|207250.7|207160.7|22
1737134070000|2025-01-17 17:14:30|207256.9|207206.9|207299.5|207209.5|207301|207211.2|207256.9|207206.9|9
1737134080000|2025-01-17 17:14:40|207300.3|207210.3|207284.1|207194.1|207300.3|207211.8|207257.4|207191.8|16
1737134090000|2025-01-17 17:14:50|207284.9|207194.9|207293.2|207203.2|207293.2|207203.2|207283.1|207193.1|8
1737134100000|2025-01-17 17:15:00|207294|207204|207294.3|207204.3|207297.2|207207.2|207293.6|207203.6|12
1737134110000|2025-01-17 17:15:10|207296.5|207206.5|207277.4|207227.4|207297|207229.5|207275.1|207206.5|16
1737134120000|2025-01-17 17:15:20|207275.9|207225.9|207277.3|207227.3|207282.5|207232.5|207265.3|207215.3|16
1737134130000|2025-01-17 17:15:30|207277.2|207227.2|207276.3|207226.3|207277.2|207227.2|207276.3|207226.3|2
1737134140000|2025-01-17 17:15:40|207272.8|207222.8|207227.4|207177.4|207274.1|207224.1|207223.5|207173.5|12
1737134150000|2025-01-17 17:15:50|207226.9|207176.9|207227.3|207177.3|207227.7|207177.7|207222.2|207172.2|15
1737134160000|2025-01-17 17:16:00|207227.1|207177.1|207226.3|207176.3|207227.7|207177.7|207226|207176|10
1737134170000|2025-01-17 17:16:10|207226.6|207176.6|207244|207154|207247|207178.6|207225.6|207154|25
1737134180000|2025-01-17 17:16:20|207242.4|207152.4|207241|207151|207245.9|207155.9|207240.8|207150.8|23
1737134190000|2025-01-17 17:16:30|207242.2|207152.2|207241.7|207151.7|207242.7|207152.7|207241.2|207151.2|11
1737134200000|2025-01-17 17:16:40|207240.9|207150.9|207242.1|207152.1|207242.1|207152.1|207240.9|207150.9|4
1737134210000|2025-01-17 17:16:50|207241.1|207151.1|207242.9|207152.9|207244.9|207154.9|207241.1|207151.1|5
1737134220000|2025-01-17 17:17:00|207243.9|207153.9|207246.3|207156.3|207247.3|207157.3|207242.3|207152.3|10
1737134230000|2025-01-17 17:17:10|207245.9|207155.9|207241.8|207151.8|207245.9|207155.9|207241.8|207151.8|4
1737134240000|2025-01-17 17:17:20|207242.4|207152.4|207243.7|207153.7|207246|207156|207242|207152|9
1737134250000|2025-01-17 17:17:30|207242.8|207152.8|207237.1|207147.1|207243.3|207153.3|207236.5|207146.5|11
1737134260000|2025-01-17 17:17:40|207233.9|207143.9|207184.5|207094.5|207233.9|207143.9|207183.6|207093.6|14
1737134270000|2025-01-17 17:17:50|207185.5|207095.5|207185.5|207095.5|207185.5|207095.5|207185.5|207095.5|1
1737134280000|2025-01-17 17:18:00|207186.2|207096.2|207166.2|207076.2|207199.9|207109.9|207164.1|207074.1|24
1737134290000|2025-01-17 17:18:10|207165|207075|207199.5|207109.5|207199.5|207109.5|207163.6|207073.6|27
1737134300000|2025-01-17 17:18:20|207161.9|207111.9|207161.9|207111.9|207161.9|207111.9|207161.9|207111.9|1
1737134310000|2025-01-17 17:18:30|207184.1|207094.1|207184.1|207094.1|207184.1|207094.1|207184.1|207094.1|1
1737134320000|2025-01-17 17:18:40|207186.1|207096.1|207220.9|207130.9|207231.4|207141.4|207186.1|207096.1|9
1737134330000|2025-01-17 17:18:50|207211.5|207121.5|207205.1|207115.1|207211.5|207121.5|207204.7|207114.7|17
1737134340000|2025-01-17 17:19:00|207205.5|207115.5|207200.2|207150.2|207207.7|207155.8|207197.5|207114.4|21
1737134350000|2025-01-17 17:19:10|207201.4|207151.4|207224.7|207174.7|207225.5|207175.5|207195.6|207145.6|23
1737134360000|2025-01-17 17:19:20|207225.9|207175.9|207182.9|207132.9|207225.9|207175.9|207182.9|207132.9|12
1737134370000|2025-01-17 17:19:30|207183.7|207133.7|207178.9|207128.9|207183.7|207133.7|207178.9|207128.9|7
1737134380000|2025-01-17 17:19:40|207184.5|207134.5|207208.3|207118.3|207208.3|207137.3|207173.1|207118.3|12
1737134390000|2025-01-17 17:19:50|207213.6|207123.6|207198.5|207148.5|207215.9|207150.6|207197|207123.6|11
1737134400000|2025-01-17 17:20:00|207199.2|207149.2|207250.5|207160.5|207250.6|207179.2|207199.2|207149.2|23
1737134410000|2025-01-17 17:20:10|207250.6|207160.6|207249|207159|207251|207161|207248.6|207158.6|10
1737134420000|2025-01-17 17:20:20|207250.2|207160.2|207247|207157|207250.2|207160.2|207245.1|207155.1|11
1737134430000|2025-01-17 17:20:30|207248.4|207158.4|207247.1|207157.1|207248.4|207158.4|207246.1|207156.1|7
1737134440000|2025-01-17 17:20:40|207246.6|207156.6|207252.2|207162.2|207252.2|207162.2|207246.5|207156.5|7
1737134450000|2025-01-17 17:20:50|207252.8|207162.8|207291.8|207201.8|207293.1|207205.7|207252.5|207162.8|20
1737134460000|2025-01-17 17:21:00|207290.9|207200.9|207317.8|207227.8|207317.8|207227.8|207290.9|207200.9|20
1737134470000|2025-01-17 17:21:10|207314.9|207224.9|207307.5|207217.5|207314.9|207224.9|207305|207215|21
1737134480000|2025-01-17 17:21:20|207305.7|207215.7|207318.3|207228.3|207318.3|207228.3|207303.6|207213.6|14
1737134490000|2025-01-17 17:21:30|207321.4|207231.4|207321.6|207231.6|207321.6|207231.6|207319.7|207229.7|9
1737134500000|2025-01-17 17:21:40|207320.1|207230.1|207322.3|207232.3|207325.4|207235.4|207317.4|207227.4|7
1737134510000|2025-01-17 17:21:50|207322.7|207232.7|207314.6|207264.6|207323.8|207270.8|207311.6|207232.7|15
1737134520000|2025-01-17 17:22:00|207314.5|207264.5|207313.9|207263.9|207319.8|207269.8|207312.6|207262.6|10
1737134530000|2025-01-17 17:22:10|207314.1|207264.1|207313.3|207263.3|207317.8|207267.8|207312.2|207262.2|14
1737134540000|2025-01-17 17:22:20|207314.3|207264.3|207311.3|207261.3|207314.9|207264.9|207310.2|207260.2|9
1737134550000|2025-01-17 17:22:30|207309.3|207259.3|207306.7|207256.7|207312.7|207262.7|207306.2|207256.2|8
1737134560000|2025-01-17 17:22:40|207307.2|207257.2|207312.1|207262.1|207312.1|207262.1|207307.2|207257.2|7
1737134570000|2025-01-17 17:22:50|207311.6|207261.6|207310.2|207260.2|207313|207263|207309|207259|9
1737134580000|2025-01-17 17:23:00|207308.5|207258.5|207310.5|207260.5|207312.6|207262.6|207306.9|207256.9|10
1737134590000|2025-01-17 17:23:10|207309.2|207259.2|207308.8|207258.8|207310.4|207260.4|207308.8|207258.8|4
1737134600000|2025-01-17 17:23:20|207310.9|207260.9|207321|207271|207321|207271|207310.9|207260.9|6
1737134610000|2025-01-17 17:23:30|207321.2|207271.2|207321.3|207271.3|207321.5|207271.5|207321.2|207271.2|5
1737134620000|2025-01-17 17:23:40|207322.8|207272.8|207343.5|207253.5|207345.8|207272.8|207322.8|207253.5|8
1737134630000|2025-01-17 17:23:50|207343.9|207253.9|207382|207292|207383.9|207293.9|207343.9|207253.9|9
1737134640000|2025-01-17 17:24:00|207382.6|207292.6|207321.4|207271.4|207382.6|207292.6|207320.5|207244|23
1737134650000|2025-01-17 17:24:10|207321.9|207271.9|207305.7|207255.7|207326.1|207276.1|207295.8|207245.8|26
1737134660000|2025-01-17 17:24:20|207307|207257|207307.8|207257.8|207309|207259|207305.4|207255.4|20
1737134670000|2025-01-17 17:24:30|207307.5|207257.5|207308.7|207218.7|207309.4|207259.4|207282.9|207214.6|18
1737134680000|2025-01-17 17:24:40|207309.1|207219.1|207305.2|207215.2|207309.3|207219.3|207305.2|207215.2|15
1737134690000|2025-01-17 17:24:50|207303.3|207213.3|207234.7|207144.7|207303.3|207213.3|207234.3|207144.3|24
1737134700000|2025-01-17 17:25:00|207232.1|207142.1|207214.9|207164.9|207232.1|207174.9|207209.6|207119.6|25
1737134710000|2025-01-17 17:25:10|207211.9|207161.9|207222.9|207172.9|207222.9|207172.9|207192.6|207142.6|23
1737134720000|2025-01-17 17:25:20|207223.3|207173.3|207226.3|207176.3|207227.9|207177.9|207223.3|207173.3|9
1737134730000|2025-01-17 17:25:30|207225.2|207175.2|207273.9|207223.9|207273.9|207223.9|207225.2|207175.2|19
1737134740000|2025-01-17 17:25:40|207273.8|207223.8|207269|207219|207275|207225|207264.6|207214.6|25
1737134750000|2025-01-17 17:25:50|207289.7|207199.7|207285.2|207195.2|207289.7|207199.7|207285.2|207195.2|19
1737134760000|2025-01-17 17:26:00|207284.7|207194.7|207282.5|207192.5|207290.1|207200.1|207281.5|207191.5|16
1737134770000|2025-01-17 17:26:10|207282.3|207192.3|207281.7|207191.7|207282.5|207192.5|207281.7|207191.7|3
1737134780000|2025-01-17 17:26:20|207276.2|207186.2|207254.7|207164.7|207276.2|207187.9|207224.2|207152.9|19
1737134790000|2025-01-17 17:26:30|207254.1|207164.1|207254.3|207164.3|207254.3|207164.3|207249.2|207159.2|9
1737134800000|2025-01-17 17:26:40|207254.5|207164.5|207249.9|207159.9|207279|207189|207246.2|207156.2|21
1737134810000|2025-01-17 17:26:50|207249.8|207159.8|207243.9|207153.9|207249.8|207159.8|207243.3|207153.3|13
1737134820000|2025-01-17 17:27:00|207244.3|207154.3|207260.2|207210.2|207263.3|207213.3|207242|207154.3|20
1737134830000|2025-01-17 17:27:10|207260|207210|207241.6|207191.6|207260|207210|207241|207191|24
1737134840000|2025-01-17 17:27:20|207240.4|207190.4|207264.7|207174.7|207264.7|207192.5|207240.3|207171.7|13
1737134850000|2025-01-17 17:27:30|207265.6|207175.6|207263.2|207173.2|207265.6|207175.6|207260.6|207170.6|15
1737134860000|2025-01-17 17:27:40|207263.1|207173.1|207286.8|207196.8|207286.9|207196.9|207263.1|207173.1|23
1737134870000|2025-01-17 17:27:50|207285.2|207195.2|207286.4|207196.4|207286.4|207196.4|207283.7|207193.7|8
1737134880000|2025-01-17 17:28:00|207286.5|207196.5|207285.4|207195.4|207286.7|207196.7|207285|207195|11
1737134890000|2025-01-17 17:28:10|207285.6|207195.6|207289.5|207199.5|207291.3|207201.3|207285.5|207195.5|9
1737134900000|2025-01-17 17:28:20|207288.6|207198.6|207270.4|207220.4|207291.3|207220.9|207268.1|207198.6|11
1737134910000|2025-01-17 17:28:30|207270.5|207220.5|207277.5|207227.5|207277.5|207227.5|207265.5|207215.5|17
1737134920000|2025-01-17 17:28:40|207276.5|207226.5|207278.8|207228.8|207281.2|207231.2|207272.1|207222.1|15
1737134930000|2025-01-17 17:28:50|207279.4|207229.4|207264.7|207214.7|207279.4|207229.4|207264.7|207214.7|10
1737134940000|2025-01-17 17:29:00|207264.2|207214.2|207257.1|207207.1|207264.3|207214.3|207256.8|207206.8|12
1737134950000|2025-01-17 17:29:10|207253.8|207203.8|207252.7|207202.7|207256.9|207206.9|207252.7|207202.7|4
1737134960000|2025-01-17 17:29:20|207250.8|207200.8|207258.8|207208.8|207269.7|207219.7|207250.6|207200.6|14
1737134970000|2025-01-17 17:29:30|207257.3|207207.3|207258.7|207208.7|207260|207210|207255.4|207205.4|6
1737134980000|2025-01-17 17:29:40|207258.4|207208.4|207254.9|207204.9|207258.4|207208.4|207253.7|207203.7|4
1737134990000|2025-01-17 17:29:50|207255.1|207205.1|207254.9|207204.9|207255.1|207205.1|207254.9|207204.9|2
1737135000000|2025-01-17 17:30:00|207253.7|207203.7|207248.3|207198.3|207255.1|207205.1|207245.5|207195.5|17
1737135010000|2025-01-17 17:30:10|207249.3|207199.3|207258.3|207208.3|207262.5|207212.5|207249.3|207199.3|15
1737135020000|2025-01-17 17:30:20|207256.6|207206.6|207258.8|207208.8|207260.9|207210.9|207256.6|207206.6|7
1737135030000|2025-01-17 17:30:30|207257.6|207207.6|207277.8|207187.8|207282.5|207226.6|207255.8|207186.9|19
1737135040000|2025-01-17 17:30:40|207278.5|207188.5|207277.1|207187.1|207278.7|207188.7|207274.7|207184.7|8
1737135050000|2025-01-17 17:30:50|207280.1|207190.1|207274.8|207184.8|207282.2|207192.2|207274.1|207184.1|7
1737135060000|2025-01-17 17:31:00|207276.1|207186.1|207285|207235|207310.8|207260.8|207276.1|207186.1|19
1737135070000|2025-01-17 17:31:10|207277.1|207227.1|207274|207224|207282.7|207232.7|207273.8|207223.8|18
1737135080000|2025-01-17 17:31:20|207276.5|207226.5|207277.1|207227.1|207277.1|207227.1|207273.6|207223.6|16
1737135090000|2025-01-17 17:31:30|207275.5|207225.5|207306.5|207256.5|207307.4|207257.4|207270.6|207220.6|22
1737135100000|2025-01-17 17:31:40|207306.8|207256.8|207308.3|207258.3|207312.2|207262.2|207294.3|207244.3|17
1737135110000|2025-01-17 17:31:50|207307.3|207257.3|207310.2|207260.2|207313.5|207263.5|207306.7|207256.7|14
1737135120000|2025-01-17 17:32:00|207309.4|207259.4|207367|207317|207370.2|207320.2|207309.1|207259.1|23
1737135130000|2025-01-17 17:32:10|207367.2|207317.2|207387.6|207337.6|207392.7|207342.7|207361.6|207311.6|24
1737135140000|2025-01-17 17:32:20|207387.9|207337.9|207406.9|207316.9|207407.9|207337.9|207381.4|207315.8|7
1737135150000|2025-01-17 17:32:30|207405.8|207315.8|207415.9|207325.9|207424.8|207355.8|207397.2|207315.8|20
1737135160000|2025-01-17 17:32:40|207419.7|207329.7|207463.5|207373.5|207464.2|207395|207408.4|207326.7|22
1737135170000|2025-01-17 17:32:50|207460.3|207370.3|207467|207377|207468.8|207378.8|207455.8|207365.8|20
1737135180000|2025-01-17 17:33:00|207468|207378|207462.7|207372.7|207468.8|207378.8|207457.2|207367.2|21
1737135190000|2025-01-17 17:33:10|207463.7|207373.7|207466.1|207376.1|207466.1|207376.1|207463.7|207373.7|4
1737135200000|2025-01-17 17:33:20|207465|207375|207466.5|207376.5|207467.1|207377.1|207465|207375|3
1737135210000|2025-01-17 17:33:30|207467.8|207377.8|207442.6|207392.6|207470.4|207393.6|207438.5|207368.6|10
1737135220000|2025-01-17 17:33:40|207443.4|207393.4|207444.5|207394.5|207451.9|207401.9|207443.4|207393.4|14
1737135230000|2025-01-17 17:33:50|207444.4|207394.4|207444.1|207394.1|207444.5|207394.5|207443.7|207393.7|6
1737135240000|2025-01-17 17:34:00|207443.8|207393.8|207443.8|207393.8|207443.8|207393.8|207443.8|207393.8|1
1737135250000|2025-01-17 17:34:10|207444.1|207394.1|207445.3|207395.3|207445.3|207395.3|207444.1|207394.1|3
1737135270000|2025-01-17 17:34:30|207444.3|207394.3|207437.3|207387.3|207444.5|207394.5|207434.7|207384.7|8
1737135280000|2025-01-17 17:34:40|207437.6|207387.6|207446.9|207396.9|207452.3|207402.3|207437.6|207387.6|8
1737135290000|2025-01-17 17:34:50|207446.1|207396.1|207444.6|207394.6|207446.1|207396.1|207444.5|207394.5|3
1737135300000|2025-01-17 17:35:00|207446.4|207396.4|207444.9|207394.9|207446.4|207396.4|207444.9|207394.9|4
1737135310000|2025-01-17 17:35:10|207446.4|207396.4|207445.6|207395.6|207446.4|207396.4|207445.2|207395.2|3
1737135320000|2025-01-17 17:35:20|207446.9|207396.9|207445.5|207395.5|207450.5|207400.5|207445.5|207395.5|4
1737135330000|2025-01-17 17:35:30|207446.1|207396.1|207445.5|207395.5|207446.9|207396.9|207445.5|207395.5|5
1737135340000|2025-01-17 17:35:40|207445.6|207395.6|207444.5|207394.5|207445.6|207395.6|207444.5|207394.5|3
1737135350000|2025-01-17 17:35:50|207442.9|207392.9|207440.3|207390.3|207442.9|207392.9|207440|207390|3
1737135360000|2025-01-17 17:36:00|207439.9|207389.9|207453.8|207403.8|207456.5|207406.5|207439.9|207389.9|8
1737135370000|2025-01-17 17:36:10|207454.4|207404.4|207454|207404|207454.4|207404.4|207454|207404|3
1737135380000|2025-01-17 17:36:20|207453.8|207403.8|207453.1|207403.1|207453.8|207403.8|207452.7|207402.7|5
1737135390000|2025-01-17 17:36:30|207453.4|207403.4|207440.5|207390.5|207459.8|207409.8|207440.3|207390.3|12
1737135400000|2025-01-17 17:36:40|207441.9|207391.9|207446.1|207396.1|207446.1|207396.1|207434.4|207384.4|10
1737135410000|2025-01-17 17:36:50|207445.3|207395.3|207445.3|207395.3|207445.3|207395.3|207445.3|207395.3|1
1737135420000|2025-01-17 17:37:00|207447|207397|207441.6|207391.6|207447|207397|207441.6|207391.6|2
1737135430000|2025-01-17 17:37:10|207440.2|207390.2|207435.1|207385.1|207440.2|207390.2|207435.1|207385.1|4
1737135440000|2025-01-17 17:37:20|207435.8|207385.8|207498.6|207448.6|207498.6|207448.6|207435.8|207385.8|26
1737135450000|2025-01-17 17:37:30|207494.4|207444.4|207509.1|207459.1|207509.1|207459.1|207494.4|207444.4|14
1737135460000|2025-01-17 17:37:40|207507.3|207457.3|207510.2|207420.2|207510.2|207457.3|207488.8|207418.2|11
1737135470000|2025-01-17 17:37:50|207508.2|207418.2|207559.5|207509.5|207560.1|207510.1|207506.6|207418.2|17
1737135480000|2025-01-17 17:38:00|207559.9|207509.9|207578.2|207528.2|207581.3|207531.3|207559.9|207509.9|14
1737135490000|2025-01-17 17:38:10|207571|207521|207585.5|207535.5|207585.5|207535.5|207540.6|207490.6|10
1737135500000|2025-01-17 17:38:20|207580.8|207530.8|207564.1|207514.1|207580.8|207530.8|207563.4|207513.4|20
1737135510000|2025-01-17 17:38:30|207563.4|207513.4|207558.5|207508.5|207564.7|207514.7|207558.5|207508.5|22
1737135520000|2025-01-17 17:38:40|207558.9|207508.9|207561|207511|207562.7|207512.7|207558.5|207508.5|13
1737135530000|2025-01-17 17:38:50|207560.5|207510.5|207557.4|207507.4|207571.7|207521.7|207557.4|207507.4|19
1737135540000|2025-01-17 17:39:00|207557.7|207507.7|207557.3|207507.3|207563.7|207513.7|207547.1|207497.1|10
1737135550000|2025-01-17 17:39:10|207556.2|207506.2|207532.9|207482.9|207557.2|207507.2|207531.6|207481.6|15
1737135560000|2025-01-17 17:39:20|207533.8|207483.8|207559|207509|207561.8|207511.8|207533.8|207483.8|11
1737135570000|2025-01-17 17:39:30|207559.4|207509.4|207559.6|207509.6|207559.8|207509.8|207559.4|207509.4|4
1737135580000|2025-01-17 17:39:40|207559.9|207509.9|207560.7|207510.7|207563.1|207513.1|207559.7|207509.7|6
1737135590000|2025-01-17 17:39:50|207560.5|207510.5|207561.1|207511.1|207562.8|207512.8|207559.9|207509.9|9
1737135600000|2025-01-17 17:40:00|207560.7|207510.7|207576|207526|207576|207526|207560.7|207510.7|17
1737135610000|2025-01-17 17:40:10|207574.6|207524.6|207608|207558|207611.5|207561.5|207574.2|207524.2|18
1737135620000|2025-01-17 17:40:20|207606.7|207556.7|207590.3|207540.3|207608.3|207558.3|207590.3|207540.3|18
1737135630000|2025-01-17 17:40:30|207589.5|207539.5|207607.1|207517.1|207607.7|207539.5|207586.5|207516.1|9
1737135640000|2025-01-17 17:40:40|207608.6|207518.6|207591.7|207541.7|207608.6|207542.8|207587|207518.6|10
1737135650000|2025-01-17 17:40:50|207591.1|207541.1|207584.6|207534.6|207603.8|207553.8|207584.5|207534.5|16
1737135660000|2025-01-17 17:41:00|207585.4|207535.4|207584.5|207534.5|207585.8|207535.8|207584.5|207534.5|4
1737135670000|2025-01-17 17:41:10|207585|207535|207574.3|207524.3|207585|207535|207556.2|207506.2|10
1737135680000|2025-01-17 17:41:20|207575.6|207525.6|207585.3|207535.3|207585.3|207535.3|207574.8|207524.8|10
1737135690000|2025-01-17 17:41:30|207585.5|207535.5|207586.8|207536.8|207588.2|207538.2|207584.9|207534.9|9
1737135700000|2025-01-17 17:41:40|207586.7|207536.7|207576.5|207526.5|207586.7|207536.7|207576.5|207526.5|6
1737135710000|2025-01-17 17:41:50|207568.6|207518.6|207582.9|207532.9|207583.3|207533.3|207567.3|207517.3|12
1737135720000|2025-01-17 17:42:00|207582.8|207532.8|207577|207527|207592.9|207542.9|207577|207527|7
1737135730000|2025-01-17 17:42:10|207572.4|207522.4|207563|207513|207573.4|207523.4|207562|207512|9
1737135740000|2025-01-17 17:42:20|207564.2|207514.2|207551.1|207501.1|207565.1|207515.1|207548.2|207498.2|9
1737135750000|2025-01-17 17:42:30|207552.8|207502.8|207564.9|207514.9|207569|207519|207551.6|207501.6|14
1737135760000|2025-01-17 17:42:40|207560.9|207510.9|207534.4|207484.4|207563.3|207513.3|207534.4|207484.4|12
1737135770000|2025-01-17 17:42:50|207546.6|207496.6|207557.5|207507.5|207558|207508|207546.3|207496.3|14
1737135780000|2025-01-17 17:43:00|207558.3|207508.3|207556.6|207506.6|207559.3|207509.3|207551.1|207501.1|11
1737135790000|2025-01-17 17:43:10|207555|207505|207564|207514|207566.9|207516.9|207553.7|207503.7|7
1737135800000|2025-01-17 17:43:20|207562.9|207512.9|207562.7|207512.7|207562.9|207512.9|207562.7|207512.7|2
1737135820000|2025-01-17 17:43:40|207562.9|207512.9|207562.9|207512.9|207562.9|207512.9|207562.9|207512.9|1
1737135830000|2025-01-17 17:43:50|207561.8|207511.8|207561|207511|207562.9|207512.9|207561|207511|4
1737135840000|2025-01-17 17:44:00|207562.1|207512.1|207560.6|207510.6|207562.1|207512.1|207560.4|207510.4|5
1737135850000|2025-01-17 17:44:10|207561.7|207511.7|207561|207511|207563|207513|207561|207511|9
1737135860000|2025-01-17 17:44:20|207562|207512|207570.3|207520.3|207576.3|207526.3|207561.7|207511.7|5
1737135870000|2025-01-17 17:44:30|207569.2|207519.2|207563.3|207513.3|207570.1|207520.1|207563.3|207513.3|3
1737135880000|2025-01-17 17:44:40|207565.1|207515.1|207546.1|207496.1|207570.8|207520.8|207545.5|207495.5|16
1737135890000|2025-01-17 17:44:50|207545.1|207495.1|207540.6|207490.6|207545.1|207495.1|207540.2|207490.2|7
1737135900000|2025-01-17 17:45:00|207541.9|207491.9|207554.3|207504.3|207554.3|207504.3|207539.6|207489.6|19
1737135910000|2025-01-17 17:45:10|207553.3|207503.3|207554.7|207504.7|207555.8|207505.8|207553.3|207503.3|4
1737135920000|2025-01-17 17:45:20|207555.5|207505.5|207554|207504|207555.5|207505.5|207554|207504|3
1737135930000|2025-01-17 17:45:30|207553|207503|207539.8|207489.8|207553|207503|207539.5|207489.5|11
1737135940000|2025-01-17 17:45:40|207541|207491|207559.8|207509.8|207563.2|207513.2|207541|207491|7
1737135950000|2025-01-17 17:45:50|207559.7|207509.7|207555.8|207505.8|207559.7|207509.7|207552.1|207502.1|20
1737135960000|2025-01-17 17:46:00|207556.1|207506.1|207555.9|207505.9|207558.2|207508.2|207555.8|207505.8|11
1737135970000|2025-01-17 17:46:10|207556.6|207506.6|207556.2|207506.2|207563.7|207513.7|207556.2|207506.2|10
1737135980000|2025-01-17 17:46:20|207557.2|207507.2|207556.1|207506.1|207557.2|207507.2|207556.1|207506.1|3
1737135990000|2025-01-17 17:46:30|207555.8|207505.8|207525.4|207475.4|207555.8|207505.8|207523.1|207473.1|10
1737136000000|2025-01-17 17:46:40|207525.3|207475.3|207516.4|207466.4|207525.3|207475.3|207515|207465|7
1737136010000|2025-01-17 17:46:50|207515.8|207465.8|207515.3|207465.3|207517.8|207467.8|207510.4|207460.4|8
1737136020000|2025-01-17 17:47:00|207513.8|207463.8|207509|207459|207513.8|207463.8|207509|207459|4
1737136030000|2025-01-17 17:47:10|207510.6|207460.6|207485.9|207435.9|207510.6|207460.6|207485.9|207435.9|5
1737136040000|2025-01-17 17:47:20|207508.9|207458.9|207496.1|207446.1|207508.9|207458.9|207496.1|207446.1|11
1737136050000|2025-01-17 17:47:30|207495.4|207445.4|207495.4|207445.4|207497.1|207447.1|207495.4|207445.4|3
1737136060000|2025-01-17 17:47:40|207495.3|207445.3|207505.4|207455.4|207505.4|207455.4|207495.3|207445.3|6
1737136070000|2025-01-17 17:47:50|207505.1|207455.1|207495.4|207445.4|207509.5|207459.5|207495.4|207445.4|6
1737136080000|2025-01-17 17:48:00|207494.1|207444.1|207514.6|207424.6|207515.3|207445|207494.1|207424.5|7
1737136090000|2025-01-17 17:48:10|207514.8|207424.8|207478.2|207428.2|207516.9|207449.1|207476.1|207424.8|11
1737136100000|2025-01-17 17:48:20|207479.1|207429.1|207469.7|207419.7|207481.9|207431.9|207469.7|207419.7|10
1737136110000|2025-01-17 17:48:30|207472.8|207422.8|207477|207427|207479.7|207429.7|207472.8|207422.8|10
1737136120000|2025-01-17 17:48:40|207477.8|207427.8|207480.2|207430.2|207480.2|207430.2|207477.8|207427.8|2
1737136130000|2025-01-17 17:48:50|207481.2|207431.2|207484.3|207434.3|207484.3|207434.3|207480.9|207430.9|5
1737136140000|2025-01-17 17:49:00|207483.7|207433.7|207487.4|207437.4|207487.4|207437.4|207483.7|207433.7|7
1737136150000|2025-01-17 17:49:10|207487.6|207437.6|207482.1|207432.1|207488.1|207438.1|207482.1|207432.1|6
1737136160000|2025-01-17 17:49:20|207482.5|207432.5|207482.5|207432.5|207482.5|207432.5|207482.5|207432.5|1
1737136170000|2025-01-17 17:49:30|207482.1|207432.1|207482.2|207432.2|207487.7|207437.7|207482.1|207432.1|8
1737136180000|2025-01-17 17:49:40|207482.4|207432.4|207480.5|207430.5|207482.4|207432.4|207480.5|207430.5|3
1737136190000|2025-01-17 17:49:50|207480.1|207430.1|207452.4|207402.4|207480.3|207430.3|207447.9|207397.9|11
1737136200000|2025-01-17 17:50:00|207452.7|207402.7|207449.1|207399.1|207452.7|207402.7|207449.1|207399.1|8
1737136210000|2025-01-17 17:50:10|207449.8|207399.8|207449.8|207399.8|207449.8|207399.8|207449.8|207399.8|1
1737136220000|2025-01-17 17:50:20|207450.6|207400.6|207451.3|207401.3|207451.3|207401.3|207450.6|207400.6|3
1737136230000|2025-01-17 17:50:30|207450.9|207400.9|207450.9|207400.9|207450.9|207400.9|207450.9|207400.9|1
1737136240000|2025-01-17 17:50:40|207451.6|207401.6|207479.6|207429.6|207480.3|207430.3|207451.6|207401.6|15
1737136250000|2025-01-17 17:50:50|207479.7|207429.7|207492.6|207442.6|207492.6|207442.6|207479.7|207429.7|6
1737136260000|2025-01-17 17:51:00|207491.7|207441.7|207491|207441|207500.8|207450.8|207482.3|207432.3|21
1737136270000|2025-01-17 17:51:10|207488.2|207438.2|207478.4|207428.4|207488.2|207438.2|207477.5|207427.5|11
1737136280000|2025-01-17 17:51:20|207478|207428|207478.6|207428.6|207480.4|207430.4|207474|207424|10
1737136290000|2025-01-17 17:51:30|207482.4|207432.4|207479.5|207429.5|207482.4|207432.4|207479.5|207429.5|3
1737136300000|2025-01-17 17:51:40|207478.8|207428.8|207478.8|207428.8|207478.9|207428.9|207478.8|207428.8|3
1737136310000|2025-01-17 17:51:50|207478.6|207428.6|207472.4|207422.4|207480.9|207430.9|207472.4|207422.4|11
1737136320000|2025-01-17 17:52:00|207473|207423|207478.3|207428.3|207480.1|207430.1|207473|207423|8
1737136330000|2025-01-17 17:52:10|207478.9|207428.9|207467.6|207417.6|207479.6|207429.6|207467.6|207417.6|4
1737136340000|2025-01-17 17:52:20|207468.5|207418.5|207557.4|207507.4|207566.2|207516.2|207468.5|207418.5|18
1737136350000|2025-01-17 17:52:30|207557.2|207507.2|207543.8|207493.8|207558.5|207508.5|207543.8|207493.8|14
1737136360000|2025-01-17 17:52:40|207546.8|207496.8|207545.7|207495.7|207546.8|207496.8|207541.1|207491.1|19
1737136370000|2025-01-17 17:52:50|207546.2|207496.2|207530.2|207480.2|207548.8|207498.8|207530|207480|12
1737136380000|2025-01-17 17:53:00|207531|207481|207522.9|207472.9|207546.3|207496.3|207522.9|207472.9|21
1737136390000|2025-01-17 17:53:10|207521.4|207471.4|207483.9|207433.9|207521.4|207471.4|207483.9|207433.9|10
1737136400000|2025-01-17 17:53:20|207482.6|207432.6|207470.5|207420.5|207482.6|207432.6|207470|207420|13
1737136410000|2025-01-17 17:53:30|207472.2|207422.2|207474.3|207424.3|207484.2|207434.2|207470.3|207420.3|19
1737136420000|2025-01-17 17:53:40|207474.7|207424.7|207474.6|207424.6|207479.3|207429.3|207474.1|207424.1|9
1737136430000|2025-01-17 17:53:50|207475.2|207425.2|207475.3|207425.3|207475.3|207425.3|207475.2|207425.2|2
1737136440000|2025-01-17 17:54:00|207474.3|207424.3|207475.3|207425.3|207481.1|207431.1|207474.3|207424.3|24
1737136450000|2025-01-17 17:54:10|207477.2|207427.2|207475.7|207425.7|207479.4|207429.4|207473.8|207423.8|19
1737136460000|2025-01-17 17:54:20|207477.3|207427.3|207478.5|207428.5|207480.1|207430.1|207475.7|207425.7|12
1737136470000|2025-01-17 17:54:30|207477.6|207427.6|207480.9|207430.9|207482.8|207432.8|207474.8|207424.8|10
1737136480000|2025-01-17 17:54:40|207500.2|207450.2|207504|207454|207507.5|207457.5|207500.2|207450.2|17
1737136490000|2025-01-17 17:54:50|207503.2|207453.2|207490.1|207440.1|207504.9|207454.9|207490.1|207440.1|12
1737136500000|2025-01-17 17:55:00|207488.4|207438.4|207481.4|207431.4|207488.4|207438.4|207481.4|207431.4|13
1737136510000|2025-01-17 17:55:10|207482.3|207432.3|207480|207430|207484.1|207434.1|207478.3|207428.3|5
1737136520000|2025-01-17 17:55:20|207478.6|207428.6|207485.1|207435.1|207485.1|207435.1|207477.8|207427.8|13
1737136530000|2025-01-17 17:55:30|207484.6|207434.6|207482.2|207432.2|207485|207435|207482.2|207432.2|12
1737136540000|2025-01-17 17:55:40|207483.4|207433.4|207485.1|207435.1|207485.1|207435.1|207483.4|207433.4|4
1737136550000|2025-01-17 17:55:50|207483.3|207433.3|207485.2|207435.2|207487.6|207437.6|207482.3|207432.3|14
1737136560000|2025-01-17 17:56:00|207488|207438|207508.1|207458.1|207510.1|207460.1|207485.8|207435.8|11
1737136570000|2025-01-17 17:56:10|207508.5|207458.5|207515|207465|207515|207465|207508.2|207458.2|12
1737136580000|2025-01-17 17:56:20|207514.8|207464.8|207521.8|207471.8|207530.2|207480.2|207514.1|207464.1|15
1737136590000|2025-01-17 17:56:30|207520.3|207470.3|207508|207458|207522.1|207472.1|207506.9|207456.9|14
1737136600000|2025-01-17 17:56:40|207506.6|207456.6|207506.6|207456.6|207508.4|207458.4|207506.6|207456.6|9
1737136610000|2025-01-17 17:56:50|207506.3|207456.3|207526.6|207436.6|207527.3|207456.8|207506.3|207436.3|7
1737136620000|2025-01-17 17:57:00|207526.4|207436.4|207528|207438|207530.1|207440.1|207526.4|207436.4|8
1737136630000|2025-01-17 17:57:10|207528.4|207438.4|207526.5|207436.5|207531.6|207441.6|207526.5|207436.5|15
1737136640000|2025-01-17 17:57:20|207525.9|207435.9|207518.8|207428.8|207525.9|207435.9|207518.8|207428.8|12
1737136650000|2025-01-17 17:57:30|207517.9|207427.9|207516.8|207426.8|207518.8|207428.8|207516.8|207426.8|7
1737136660000|2025-01-17 17:57:40|207516.1|207426.1|207514.8|207424.8|207516.1|207426.1|207514.8|207424.8|2
1737136670000|2025-01-17 17:57:50|207514|207424|207513.5|207423.5|207514|207424|207513.5|207423.5|2
1737136680000|2025-01-17 17:58:00|207514.2|207424.2|207538.2|207448.2|207547.2|207457.2|207514.2|207424.2|11
1737136690000|2025-01-17 17:58:10|207537.5|207447.5|207568.6|207478.6|207581.8|207491.8|207536.7|207446.7|20
1737136700000|2025-01-17 17:58:20|207570.7|207480.7|207560.5|207470.5|207579.4|207489.4|207560.3|207470.3|21
1737136710000|2025-01-17 17:58:30|207560.2|207470.2|207549.6|207459.6|207567.4|207477.4|207543|207453|18
1737136720000|2025-01-17 17:58:40|207550.1|207460.1|207550.3|207460.3|207562.9|207472.9|207550.1|207460.1|23
1737136730000|2025-01-17 17:58:50|207550|207460|207545.3|207455.3|207551.6|207461.6|207542.7|207452.7|21
1737136740000|2025-01-17 17:59:00|207547.1|207457.1|207561|207471|207572.1|207493|207543|207453.6|23
1737136750000|2025-01-17 17:59:10|207561.5|207471.5|207560.5|207470.5|207561.5|207471.5|207556.9|207466.9|13
1737136760000|2025-01-17 17:59:20|207559.6|207469.6|207560.2|207470.2|207560.2|207470.2|207558.4|207468.4|12
1737136770000|2025-01-17 17:59:30|207560|207470|207561.5|207471.5|207563.3|207473.3|207560|207470|13
1737136780000|2025-01-17 17:59:40|207561.9|207471.9|207577.3|207487.3|207585.2|207511.3|207561.1|207471.1|17
1737136790000|2025-01-17 17:59:50|207578.1|207488.1|207567.4|207477.4|207578.8|207488.8|207565.4|207475.4|8
1737136800000|2025-01-17 18:00:00|207570.5|207480.5|207566.5|207476.5|207574.1|207484.1|207566.5|207476.5|19
1737136810000|2025-01-17 18:00:10|207567.4|207477.4|207567|207477|207568.5|207478.5|207561.6|207471.6|16
1737136820000|2025-01-17 18:00:20|207565.2|207475.2|207564|207474|207565.5|207475.5|207564|207474|3
1737136830000|2025-01-17 18:00:30|207563.7|207473.7|207562.6|207472.6|207566|207476|207561.5|207471.5|18
1737136840000|2025-01-17 18:00:40|207559.2|207469.2|207558.7|207468.7|207559.2|207469.2|207558.7|207468.7|2
1737136850000|2025-01-17 18:00:50|207560.3|207470.3|207550.9|207500.9|207573|207508.9|207545.4|207470.3|21
1737136860000|2025-01-17 18:01:00|207569.6|207479.6|207565.7|207475.7|207572.4|207482.4|207564.9|207474.9|14
1737136870000|2025-01-17 18:01:10|207565.8|207475.8|207560.8|207470.8|207565.8|207475.8|207560.8|207470.8|4
1737136880000|2025-01-17 18:01:20|207561.4|207471.4|207540|207490|207561.4|207490|207539|207471.4|5
1737136890000|2025-01-17 18:01:30|207538.9|207488.9|207539.7|207489.7|207539.7|207489.7|207538.9|207488.9|2
1737136920000|2025-01-17 18:02:00|207540.4|207490.4|207546.5|207496.5|207552.7|207502.7|207540.4|207490.4|7
1737136930000|2025-01-17 18:02:10|207550.1|207500.1|207552.7|207502.7|207555.1|207505.1|207550.1|207500.1|8
1737136940000|2025-01-17 18:02:20|207551.9|207501.9|207551.7|207501.7|207552|207502|207550.4|207500.4|8
1737136950000|2025-01-17 18:02:30|207552|207502|207552|207502|207552|207502|207552|207502|1
1737136960000|2025-01-17 18:02:40|207551.8|207501.8|207547.1|207497.1|207552.5|207502.5|207542.9|207492.9|11
1737136970000|2025-01-17 18:02:50|207547.3|207497.3|207546.9|207496.9|207547.3|207497.3|207546.9|207496.9|3
1737136980000|2025-01-17 18:03:00|207546.1|207496.1|207569.1|207519.1|207575.2|207525.2|207543|207493|23
1737136990000|2025-01-17 18:03:10|207568.8|207518.8|207607.9|207557.9|207611.2|207561.2|207566.7|207516.7|20
1737137000000|2025-01-17 18:03:20|207608.4|207558.4|207611.8|207561.8|207615.8|207565.8|207607.1|207557.1|14
1737137010000|2025-01-17 18:03:30|207612.4|207562.4|207655.2|207605.2|207656.8|207606.8|207610.3|207560.3|12
1737137020000|2025-01-17 18:03:40|207654.1|207604.1|207621.9|207571.9|207655.2|207605.2|207621.2|207571.2|17
1737137030000|2025-01-17 18:03:50|207621.3|207571.3|207622.6|207572.6|207626.6|207576.6|207621.3|207571.3|8
1737137040000|2025-01-17 18:04:00|207623.1|207573.1|207623.2|207573.2|207648.4|207598.4|207622.9|207572.9|17
1737137050000|2025-01-17 18:04:10|207623.9|207573.9|207620.7|207570.7|207623.9|207573.9|207620.7|207570.7|8
1737137060000|2025-01-17 18:04:20|207622.2|207572.2|207648.4|207598.4|207650.4|207600.4|207622.2|207572.2|14
1737137070000|2025-01-17 18:04:30|207646.3|207596.3|207643.5|207593.5|207646.3|207596.3|207642.6|207592.6|5
1737137080000|2025-01-17 18:04:40|207643.7|207593.7|207652.6|207602.6|207652.6|207602.6|207643.7|207593.7|8
1737137090000|2025-01-17 18:04:50|207651.8|207601.8|207645.7|207595.7|207651.8|207601.8|207645.7|207595.7|11
1737137100000|2025-01-17 18:05:00|207645.6|207595.6|207664.2|207574.2|207666.4|207595.7|207645.6|207573.8|9
1737137110000|2025-01-17 18:05:10|207665.8|207575.8|207660.5|207570.5|207667.3|207577.3|207660.4|207570.4|9
1737137120000|2025-01-17 18:05:20|207660.7|207570.7|207702.9|207612.9|207711.2|207621.2|207660.7|207570.7|8
1737137130000|2025-01-17 18:05:30|207704.3|207614.3|207715.4|207625.4|207715.4|207625.4|207698.6|207608.6|18
1737137140000|2025-01-17 18:05:40|207712.9|207622.9|207725|207635|207755.8|207665.8|207712.9|207622.9|26
1737137150000|2025-01-17 18:05:50|207726.5|207636.5|207716.9|207626.9|207728.5|207638.5|207714.9|207624.9|9
1737137160000|2025-01-17 18:06:00|207717.7|207627.7|207701.2|207651.2|207717.7|207651.2|207668.7|207618.7|26
1737137170000|2025-01-17 18:06:10|207699.6|207649.6|207721.1|207631.1|207721.3|207650.6|207699.6|207628.4|16
1737137180000|2025-01-17 18:06:20|207719.5|207629.5|207755.9|207705.9|207755.9|207705.9|207714.4|207629.5|15
1737137190000|2025-01-17 18:06:30|207752.4|207702.4|207757.5|207667.5|207758.5|207702.4|207744.3|207667.5|9
1737137200000|2025-01-17 18:06:40|207756.5|207666.5|207753.7|207663.7|207756.5|207666.5|207753.7|207663.7|7
1737137210000|2025-01-17 18:06:50|207753.6|207663.6|207751.7|207661.7|207753.6|207663.6|207751.7|207661.7|5
1737137220000|2025-01-17 18:07:00|207744.9|207654.9|207709.2|207659.2|207744.9|207666.8|207709|207654.9|6
1737137230000|2025-01-17 18:07:10|207708.8|207658.8|207708.8|207658.8|207708.8|207658.8|207708.8|207658.8|1
1737137240000|2025-01-17 18:07:20|207709|207659|207694.8|207644.8|207709|207659|207686.7|207636.7|12
1737137250000|2025-01-17 18:07:30|207696.8|207646.8|207690.3|207640.3|207696.8|207646.8|207686.7|207636.7|4
1737137260000|2025-01-17 18:07:40|207691|207641|207694.7|207644.7|207698.7|207648.7|207691|207641|11
1737137270000|2025-01-17 18:07:50|207697.4|207647.4|207711.5|207661.5|207720.5|207670.5|207697.4|207647.4|8
1737137280000|2025-01-17 18:08:00|207711.2|207661.2|207737.4|207687.4|207737.4|207687.4|207704.8|207654.8|13
1737137290000|2025-01-17 18:08:10|207738.4|207688.4|207704.5|207654.5|207738.4|207688.4|207704.5|207654.5|14
1737137300000|2025-01-17 18:08:20|207704.6|207654.6|207704.8|207654.8|207707.2|207657.2|207701.3|207651.3|8
1737137310000|2025-01-17 18:08:30|207707.2|207657.2|207693.3|207643.3|207707.2|207657.2|207688|207638|8
1737137320000|2025-01-17 18:08:40|207692.5|207642.5|207692.4|207642.4|207692.5|207642.5|207692.4|207642.4|2
1737137330000|2025-01-17 18:08:50|207692.2|207642.2|207707.7|207657.7|207707.9|207657.9|207686.6|207636.6|9
1737137340000|2025-01-17 18:09:00|207708.4|207658.4|207742.5|207692.5|207748.1|207698.1|207705.8|207655.8|16
1737137350000|2025-01-17 18:09:10|207743.5|207693.5|207736.3|207686.3|207754|207704|207735.9|207685.9|28
1737137360000|2025-01-17 18:09:20|207735.5|207685.5|207740.8|207690.8|207740.8|207690.8|207734.3|207684.3|12
1737137370000|2025-01-17 18:09:30|207741.6|207691.6|207675.8|207625.8|207741.6|207691.6|207669.7|207619.7|22
1737137380000|2025-01-17 18:09:40|207675.7|207625.7|207672.3|207622.3|207681.5|207631.5|207672.3|207622.3|10
1737137390000|2025-01-17 18:09:50|207673.6|207623.6|207689.6|207639.6|207689.6|207639.6|207669|207619|7
1737137400000|2025-01-17 18:10:00|207690.3|207640.3|207691.6|207641.6|207694.1|207644.1|207689.9|207639.9|13
1737137410000|2025-01-17 18:10:10|207690.9|207640.9|207699|207649|207699.5|207649.5|207690.9|207640.9|8
1737137420000|2025-01-17 18:10:20|207700.1|207650.1|207713.4|207623.4|207718.5|207650.1|207695.8|207621.5|8
1737137430000|2025-01-17 18:10:30|207715.3|207625.3|207715.3|207625.3|207715.3|207625.3|207715.3|207625.3|1
1737137440000|2025-01-17 18:10:40|207749.4|207659.4|207723.1|207633.1|207752.4|207662.4|207722.8|207632.8|19
1737137450000|2025-01-17 18:10:50|207722.2|207632.2|207715.9|207625.9|207724.2|207634.2|207715.9|207625.9|14
1737137460000|2025-01-17 18:11:00|207716.3|207626.3|207706.3|207616.3|207716.3|207626.3|207700.4|207610.4|15
1737137470000|2025-01-17 18:11:10|207705.4|207615.4|207703.6|207613.6|207711.7|207621.7|207703.6|207613.6|13
1737137480000|2025-01-17 18:11:20|207704.5|207614.5|207697.2|207607.2|207704.6|207614.6|207697.2|207607.2|12
1737137490000|2025-01-17 18:11:30|207697.7|207607.7|207664.7|207614.7|207697.7|207614.7|207656.1|207591.1|24
1737137500000|2025-01-17 18:11:40|207662.6|207612.6|207666.2|207616.2|207682.1|207632.1|207658|207608|13
1737137510000|2025-01-17 18:11:50|207666.3|207616.3|207665.7|207615.7|207666.3|207616.3|207665.7|207615.7|5
1737137520000|2025-01-17 18:12:00|207664.8|207614.8|207662.5|207612.5|207664.9|207614.9|207661.4|207611.4|19
1737137530000|2025-01-17 18:12:10|207663|207613|207674|207624|207680.6|207630.6|207662.7|207612.7|11
1737137540000|2025-01-17 18:12:20|207674.5|207624.5|207676.6|207626.6|207676.6|207626.6|207673.2|207623.2|8
1737137550000|2025-01-17 18:12:30|207676.7|207626.7|207673.4|207623.4|207679.3|207629.3|207669.7|207619.7|12
1737137560000|2025-01-17 18:12:40|207672.6|207622.6|207670.1|207620.1|207673.8|207623.8|207668.1|207618.1|10
1737137570000|2025-01-17 18:12:50|207669.8|207619.8|207675.4|207625.4|207675.4|207625.4|207667.9|207617.9|10
1737137580000|2025-01-17 18:13:00|207680.2|207630.2|207676.9|207626.9|207680.2|207630.2|207674.3|207624.3|7
1737137590000|2025-01-17 18:13:10|207675.9|207625.9|207673.5|207623.5|207675.9|207625.9|207670.1|207620.1|15
1737137600000|2025-01-17 18:13:20|207672.3|207622.3|207662.9|207612.9|207673.3|207623.3|207662.4|207612.4|11
1737137610000|2025-01-17 18:13:30|207662.2|207612.2|207662.7|207612.7|207666.5|207616.5|207662.2|207612.2|12
1737137620000|2025-01-17 18:13:40|207662.3|207612.3|207666.3|207616.3|207669.3|207619.3|207662.3|207612.3|12
1737137630000|2025-01-17 18:13:50|207666.8|207616.8|207663.5|207613.5|207666.8|207616.8|207663.5|207613.5|6
1737137640000|2025-01-17 18:14:00|207664.4|207614.4|207662.9|207612.9|207664.4|207614.4|207662.9|207612.9|8
1737137650000|2025-01-17 18:14:10|207660|207610|207662.9|207612.9|207665.6|207615.6|207660|207610|16
1737137660000|2025-01-17 18:14:20|207660.9|207610.9|207658.1|207608.1|207662.4|207612.4|207657.8|207607.8|14
1737137670000|2025-01-17 18:14:30|207657|207607|207593|207543|207657|207607|207593|207543|22
1737137680000|2025-01-17 18:14:40|207594.2|207544.2|207662.9|207612.9|207663.2|207613.2|207594.2|207544.2|23
1737137690000|2025-01-17 18:14:50|207663.2|207613.2|207693.8|207643.8|207693.8|207643.8|207662.9|207612.9|18
1737137700000|2025-01-17 18:15:00|207696.4|207646.4|207666.8|207616.8|207699.9|207649.9|207665.9|207615.9|17
1737137710000|2025-01-17 18:15:10|207667.5|207617.5|207707.3|207617.3|207707.3|207617.5|207665.7|207600.4|10
1737137720000|2025-01-17 18:15:20|207707.7|207617.7|207703.6|207613.6|207711|207621|207703.6|207613.6|9
1737137730000|2025-01-17 18:15:30|207702.9|207612.9|207702|207612|207702.9|207612.9|207700.6|207610.6|5
1737137750000|2025-01-17 18:15:50|207689.5|207599.5|207658.5|207608.5|207689.5|207638.1|207653.6|207599.5|19
1737137760000|2025-01-17 18:16:00|207657.5|207607.5|207654.1|207604.1|207662|207612|207646.8|207596.8|13
1737137770000|2025-01-17 18:16:10|207653.2|207603.2|207646.6|207596.6|207653.2|207603.2|207630.2|207580.2|14
1737137780000|2025-01-17 18:16:20|207649.3|207599.3|207599.5|207549.5|207649.3|207599.3|207590.8|207540.8|19
1737137790000|2025-01-17 18:16:30|207600|207550|207589.5|207539.5|207600|207550|207589.5|207539.5|9
1737137800000|2025-01-17 18:16:40|207588.9|207538.9|207595.9|207545.9|207596.2|207546.2|207585.4|207535.4|21
1737137810000|2025-01-17 18:16:50|207596.1|207546.1|207596.1|207546.1|207600.3|207550.3|207549|207499|20
1737137820000|2025-01-17 18:17:00|207595.1|207545.1|207591.1|207541.1|207595.2|207545.2|207590.5|207540.5|10
1737137830000|2025-01-17 18:17:10|207590.3|207540.3|207585.7|207535.7|207592.9|207542.9|207585.2|207535.2|21
1737137840000|2025-01-17 18:17:20|207580.9|207530.9|207586.7|207496.7|207593.2|207543.2|207545.4|207488.5|17
1737137850000|2025-01-17 18:17:30|207600.8|207510.8|207559.5|207509.5|207600.8|207510.8|207559.5|207497.4|12
1737137860000|2025-01-17 18:17:40|207559.4|207509.4|207526.1|207476.1|207559.5|207509.5|207517.7|207467.7|7
1737137870000|2025-01-17 18:17:50|207526|207476|207523.7|207473.7|207526|207476|207522.3|207472.3|5
1737137880000|2025-01-17 18:18:00|207522.9|207472.9|207523.1|207473.1|207526.3|207476.3|207522.7|207472.7|5
1737137890000|2025-01-17 18:18:10|207523.2|207473.2|207528.5|207478.5|207528.5|207478.5|207523|207473|6
1737137900000|2025-01-17 18:18:20|207548.8|207498.8|207531.4|207481.4|207548.8|207498.8|207531.4|207481.4|14
1737137910000|2025-01-17 18:18:30|207532.5|207482.5|207531.8|207481.8|207535.2|207485.2|207531.8|207481.8|6
1737137920000|2025-01-17 18:18:40|207530.7|207480.7|207554.2|207504.2|207557.9|207507.9|207530.7|207480.7|10
1737137930000|2025-01-17 18:18:50|207553.8|207503.8|207539.1|207489.1|207553.8|207503.8|207539.1|207489.1|15
1737137940000|2025-01-17 18:19:00|207539.6|207489.6|207542.8|207492.8|207542.8|207492.8|207536.4|207486.4|6
1737137950000|2025-01-17 18:19:10|207538.2|207488.2|207539.1|207489.1|207539.1|207489.1|207538.2|207488.2|4
1737137960000|2025-01-17 18:19:20|207538.9|207488.9|207555|207505|207559.7|207509.7|207538.7|207488.7|12
1737137970000|2025-01-17 18:19:30|207547.4|207497.4|207573.3|207523.3|207573.3|207523.3|207541.3|207491.3|11
1737137980000|2025-01-17 18:19:40|207571.8|207521.8|207590.6|207540.6|207594.9|207544.9|207547|207497|16
1737137990000|2025-01-17 18:19:50|207589.3|207539.3|207544.4|207494.4|207589.3|207539.3|207543.5|207493.5|22
1737138000000|2025-01-17 18:20:00|207544.1|207494.1|207564.3|207474.3|207564.7|207494.1|207544.1|207474.3|4
1737138010000|2025-01-17 18:20:10|207563.2|207473.2|207572.5|207482.5|207583.2|207493.2|207562.6|207472.6|5
1737138020000|2025-01-17 18:20:20|207574.9|207484.9|207570.1|207480.1|207574.9|207484.9|207570.1|207480.1|5
1737138030000|2025-01-17 18:20:30|207570|207480|207564.8|207474.8|207570|207480|207564.8|207474.8|6
1737138040000|2025-01-17 18:20:40|207566.6|207476.6|207582.8|207492.8|207582.8|207492.8|207566.6|207476.6|5
1737138050000|2025-01-17 18:20:50|207583.7|207493.7|207586.1|207496.1|207586.1|207496.1|207583.6|207493.6|5
1737138060000|2025-01-17 18:21:00|207584.9|207494.9|207616.2|207526.2|207618.6|207528.6|207584.9|207494.9|12
1737138070000|2025-01-17 18:21:10|207616.9|207526.9|207621.6|207531.6|207622|207532|207616.9|207526.9|10
1737138080000|2025-01-17 18:21:20|207621.4|207531.4|207599|207549|207621.4|207561|207595.3|207517.5|16
1737138090000|2025-01-17 18:21:30|207598|207548|207558.6|207508.6|207598|207548|207558.6|207508.6|9
1737138100000|2025-01-17 18:21:40|207539.2|207489.2|207521.3|207471.3|207545.6|207495.6|207520.7|207470.7|16
1737138110000|2025-01-17 18:21:50|207521.5|207471.5|207497.9|207447.9|207521.6|207471.6|207479.9|207429.9|15
1737138120000|2025-01-17 18:22:00|207492.8|207442.8|207476|207426|207494.1|207444.1|207476|207426|18
1737138130000|2025-01-17 18:22:10|207475.3|207425.3|207476.9|207426.9|207483.2|207433.2|207474.1|207424.1|16
1737138140000|2025-01-17 18:22:20|207476.4|207426.4|207473.7|207423.7|207476.4|207426.4|207472|207422|13
1737138150000|2025-01-17 18:22:30|207475.3|207425.3|207494.5|207444.5|207496.8|207446.8|207473.8|207423.8|20
1737138160000|2025-01-17 18:22:40|207492.6|207442.6|207493.3|207443.3|207493.3|207443.3|207491.8|207441.8|11
1737138170000|2025-01-17 18:22:50|207494.1|207444.1|207495.3|207445.3|207501.4|207451.4|207493.5|207443.5|25
1737138180000|2025-01-17 18:23:00|207496|207446|207514.9|207464.9|207520.3|207470.3|207496|207446|16
1737138190000|2025-01-17 18:23:10|207515|207465|207500.3|207450.3|207517.7|207467.7|207499.6|207449.6|18
1737138200000|2025-01-17 18:23:20|207501.2|207451.2|207478.8|207428.8|207501.2|207451.2|207478.7|207428.7|16
1737138210000|2025-01-17 18:23:30|207478.1|207428.1|207514.5|207464.5|207519.7|207469.7|207476.9|207426.9|15
1737138220000|2025-01-17 18:23:40|207517.2|207467.2|207504.6|207454.6|207517.2|207467.2|207503.8|207453.8|17
1737138230000|2025-01-17 18:23:50|207504|207454|207505.2|207455.2|207506.5|207456.5|207504|207454|4
1737138240000|2025-01-17 18:24:00|207505.4|207455.4|207509.4|207459.4|207513.8|207463.8|207505.4|207455.4|16
1737138250000|2025-01-17 18:24:10|207510.4|207460.4|207504.8|207454.8|207510.4|207460.4|207502.1|207452.1|15
1737138260000|2025-01-17 18:24:20|207504|207454|207486.5|207436.5|207505.1|207455.1|207486.1|207436.1|8
1737138270000|2025-01-17 18:24:30|207489.5|207439.5|207496.8|207446.8|207499.4|207449.4|207489.5|207439.5|8
1737138280000|2025-01-17 18:24:40|207497.4|207447.4|207496.4|207446.4|207497.4|207447.4|207495.9|207445.9|4
1737138290000|2025-01-17 18:24:50|207496.8|207446.8|207462.5|207412.5|207497|207447|207462.5|207412.5|17
1737138300000|2025-01-17 18:25:00|207462.7|207412.7|207485.8|207395.8|207488.2|207412.7|207456.7|207390.3|12
1737138310000|2025-01-17 18:25:10|207485.6|207395.6|207466.3|207376.3|207485.6|207395.6|207466.3|207376.3|19
1737138320000|2025-01-17 18:25:20|207468.7|207418.7|207450|207400|207468.7|207418.7|207440|207390|16
1737138330000|2025-01-17 18:25:30|207446.9|207396.9|207472|207382|207473|207396.9|207445.1|207375|21
1737138340000|2025-01-17 18:25:40|207471|207381|207462.3|207372.3|207471|207381|207462.1|207372.1|12
1737138350000|2025-01-17 18:25:50|207462.4|207372.4|207461.6|207371.6|207464|207374|207459.8|207369.8|10
1737138360000|2025-01-17 18:26:00|207459.8|207369.8|207467.4|207377.4|207469.4|207379.4|207459.8|207369.8|14
1737138370000|2025-01-17 18:26:10|207464.7|207374.7|207469.1|207379.1|207473.8|207383.8|207464.7|207374.7|16
1737138380000|2025-01-17 18:26:20|207468.1|207378.1|207467.3|207377.3|207473.8|207383.8|207466.9|207376.9|21
1737138390000|2025-01-17 18:26:30|207466.9|207376.9|207434.5|207384.5|207474|207391.9|207434.5|207376.5|18
1737138400000|2025-01-17 18:26:40|207433.7|207383.7|207424.6|207374.6|207433.7|207383.7|207420.8|207370.8|6
1737138410000|2025-01-17 18:26:50|207444.1|207354.1|207446|207356|207446.8|207356.8|207444.1|207354.1|8
1737138420000|2025-01-17 18:27:00|207446.2|207356.2|207430.4|207340.4|207446.2|207356.2|207427.8|207337.8|16
1737138430000|2025-01-17 18:27:10|207432.5|207342.5|207419.2|207329.2|207432.6|207342.6|207419.2|207329.2|16
1737138440000|2025-01-17 18:27:20|207419.1|207329.1|207425.6|207335.6|207427.3|207337.3|207419.1|207329.1|6
1737138450000|2025-01-17 18:27:30|207424.3|207334.3|207411.4|207321.4|207424.3|207334.3|207411.4|207321.4|9
1737138460000|2025-01-17 18:27:40|207412.4|207322.4|207413.1|207323.1|207413.1|207323.1|207412.4|207322.4|3
1737138470000|2025-01-17 18:27:50|207414.3|207324.3|207429.9|207379.9|207433.7|207383.7|207414.3|207324.3|11
1737138480000|2025-01-17 18:28:00|207428.3|207378.3|207446|207356|207446|207378.3|207423.7|207355.8|8
1737138490000|2025-01-17 18:28:10|207444.4|207354.4|207438|207348|207446.4|207356.4|207438|207348|5
1737138500000|2025-01-17 18:28:20|207438.8|207348.8|207439.7|207349.7|207441.4|207351.4|207438.6|207348.6|8
1737138510000|2025-01-17 18:28:30|207438.7|207348.7|207439|207349|207453.1|207363.1|207436.6|207346.6|15
1737138520000|2025-01-17 18:28:40|207437.8|207347.8|207437.6|207347.6|207438.4|207348.4|207437.6|207347.6|4
1737138530000|2025-01-17 18:28:50|207437.4|207347.4|207438.9|207348.9|207442.1|207352.1|207436.6|207346.6|13
1737138540000|2025-01-17 18:29:00|207440.1|207350.1|207439|207349|207440.5|207350.5|207436.2|207346.2|15
1737138550000|2025-01-17 18:29:10|207440.1|207350.1|207440.2|207350.2|207443.6|207353.6|207437.8|207347.8|19
1737138560000|2025-01-17 18:29:20|207440.6|207350.6|207437.6|207347.6|207441|207351|207436|207346|11
1737138570000|2025-01-17 18:29:30|207439|207349|207437.8|207347.8|207439|207349|207437.2|207347.2|4
1737138580000|2025-01-17 18:29:40|207436.4|207346.4|207436.6|207346.6|207438.7|207348.7|207436|207346|12
1737138590000|2025-01-17 18:29:50|207436.2|207346.2|207432|207342|207436.2|207346.2|207432|207342|4
1737138600000|2025-01-17 18:30:00|207432.8|207342.8|207432.6|207342.6|207434|207344|207432.4|207342.4|9
1737138610000|2025-01-17 18:30:10|207433.2|207343.2|207452.2|207362.2|207452.2|207387.2|207427.3|207343.2|16
1737138620000|2025-01-17 18:30:20|207452.8|207362.8|207432.7|207382.7|207454.7|207388.7|207432.7|207362.8|21
1737138630000|2025-01-17 18:30:30|207432.3|207382.3|207449.5|207359.5|207452.4|207382.3|207431.4|207359.3|13
1737138640000|2025-01-17 18:30:40|207450.2|207360.2|207380.6|207330.6|207450.2|207360.2|207378.8|207328.8|17
1737138650000|2025-01-17 18:30:50|207380.3|207330.3|207386.7|207336.7|207388.3|207338.3|207379.7|207329.7|12
1737138660000|2025-01-17 18:31:00|207386.3|207336.3|207375.9|207325.9|207388.1|207338.1|207375.8|207325.8|15
1737138670000|2025-01-17 18:31:10|207394.9|207304.9|207394.5|207304.5|207394.9|207304.9|207394.5|207304.5|2
1737138680000|2025-01-17 18:31:20|207395.9|207305.9|207414|207324|207414|207324|207394.5|207304.5|11
1737138690000|2025-01-17 18:31:30|207412.5|207322.5|207414|207324|207414.2|207324.2|207410.4|207320.4|11
1737138700000|2025-01-17 18:31:40|207413.6|207323.6|207446.6|207356.6|207463.2|207373.2|207413.6|207323.6|16
1737138710000|2025-01-17 18:31:50|207446.8|207356.8|207444.9|207354.9|207446.8|207356.8|207444.9|207354.9|2
1737138720000|2025-01-17 18:32:00|207446.8|207356.8|207444.4|207354.4|207446.8|207356.8|207443.2|207353.2|5
1737138730000|2025-01-17 18:32:10|207444.7|207354.7|207444.7|207354.7|207444.7|207354.7|207444.7|207354.7|1
1737138740000|2025-01-17 18:32:20|207443.7|207353.7|207432.8|207382.8|207445.9|207385.9|207432.8|207353.7|5
1737138750000|2025-01-17 18:32:30|207433.5|207383.5|207424.6|207374.6|207433.5|207383.5|207424.6|207374.6|5
1737138760000|2025-01-17 18:32:40|207424.7|207374.7|207426.3|207376.3|207426.4|207376.4|207424.7|207374.7|4
1737138770000|2025-01-17 18:32:50|207424.5|207374.5|207419.4|207369.4|207424.5|207374.5|207419.1|207369.1|5
1737138780000|2025-01-17 18:33:00|207439.7|207349.7|207440.5|207350.5|207440.5|207350.5|207439.7|207349.7|3
1737138790000|2025-01-17 18:33:10|207440.1|207350.1|207439.7|207349.7|207441.5|207351.5|207439.7|207349.7|4
1737138810000|2025-01-17 18:33:30|207440.1|207350.1|207439.7|207349.7|207440.3|207350.3|207439.7|207349.7|3
1737138820000|2025-01-17 18:33:40|207438.4|207348.4|207410.3|207320.3|207438.4|207348.4|207410.3|207320.3|8
1737138830000|2025-01-17 18:33:50|207411.4|207321.4|207419.4|207329.4|207419.8|207329.8|207411.4|207321.4|10
1737138840000|2025-01-17 18:34:00|207419.7|207329.7|207421.9|207331.9|207426.3|207367.6|207401.1|207329.7|17
1737138850000|2025-01-17 18:34:10|207423.2|207333.2|207421.5|207331.5|207423.2|207333.2|207421.5|207331.5|2
1737138860000|2025-01-17 18:34:20|207419.5|207329.5|207419|207329|207420.7|207330.7|207415.6|207325.6|6
1737138870000|2025-01-17 18:34:30|207418.6|207328.6|207418.1|207328.1|207418.6|207328.6|207418.1|207328.1|2
1737138880000|2025-01-17 18:34:40|207419.9|207329.9|207422.7|207332.7|207424.1|207334.1|207418.2|207328.2|15
1737138890000|2025-01-17 18:34:50|207422.8|207332.8|207413.9|207323.9|207434.5|207344.5|207406.6|207316.6|13
1737138900000|2025-01-17 18:35:00|207413.4|207323.4|207422.5|207332.5|207429|207339|207413.4|207323.4|6
1737138910000|2025-01-17 18:35:10|207422.1|207332.1|207438.3|207348.3|207442.2|207352.2|207422.1|207332.1|7
1737138930000|2025-01-17 18:35:30|207440.5|207350.5|207405.3|207315.3|207440.5|207350.5|207405.3|207315.3|5
1737138940000|2025-01-17 18:35:40|207403.6|207313.6|207432.3|207342.3|207436.5|207346.5|207398.6|207308.6|15
1737138950000|2025-01-17 18:35:50|207434.8|207344.8|207436.2|207346.2|207437.9|207347.9|207432.8|207342.8|16
1737138960000|2025-01-17 18:36:00|207435.9|207345.9|207432.2|207342.2|207435.9|207345.9|207432.2|207342.2|5
1737138970000|2025-01-17 18:36:10|207431.8|207341.8|207431.6|207341.6|207435.2|207345.2|207431.2|207341.2|12
1737138980000|2025-01-17 18:36:20|207430.1|207340.1|207435.9|207345.9|207441.5|207351.5|207430.1|207340.1|12
1737138990000|2025-01-17 18:36:30|207435.6|207345.6|207434.9|207344.9|207435.6|207345.6|207434.9|207344.9|2
1737139000000|2025-01-17 18:36:40|207438.9|207348.9|207437.6|207347.6|207438.9|207348.9|207436.5|207346.5|4
1737139010000|2025-01-17 18:36:50|207436.4|207346.4|207437.4|207347.4|207438.3|207348.3|207436.3|207346.3|5
1737139020000|2025-01-17 18:37:00|207435.5|207345.5|207436.1|207346.1|207436.4|207346.4|207431.7|207341.7|8
1737139030000|2025-01-17 18:37:10|207436|207346|207425|207335|207436|207346|207424.1|207334.1|6
1737139040000|2025-01-17 18:37:20|207423.9|207333.9|207393.8|207303.8|207423.9|207333.9|207392.1|207302.1|6
1737139050000|2025-01-17 18:37:30|207394.1|207304.1|207387.9|207297.9|207397|207307|207387.9|207297.9|10
1737139060000|2025-01-17 18:37:40|207386.5|207296.5|207333.1|207283.1|207386.5|207296.5|207332.2|207282.2|7
1737139070000|2025-01-17 18:37:50|207334|207284|207334|207284|207334|207284|207334|207284|1
1737139080000|2025-01-17 18:38:00|207335.6|207285.6|207363.4|207273.4|207364.1|207285.6|207334.5|207266.7|8
1737139090000|2025-01-17 18:38:10|207363.6|207273.6|207363|207273|207363.6|207273.6|207363|207273|3
1737139100000|2025-01-17 18:38:20|207359.8|207269.8|207360.7|207270.7|207360.7|207270.7|207359.8|207269.8|12
1737139110000|2025-01-17 18:38:30|207363.2|207273.2|207364.9|207274.9|207367.6|207277.6|207363|207273|20
1737139120000|2025-01-17 18:38:40|207365.2|207275.2|207365|207275|207365.9|207275.9|207364.2|207274.2|19
1737139130000|2025-01-17 18:38:50|207364.3|207274.3|207362.7|207272.7|207365|207275|207360.5|207270.5|26
1737139140000|2025-01-17 18:39:00|207363.9|207273.9|207362.5|207272.5|207364.9|207274.9|207360.5|207270.5|18
1737139150000|2025-01-17 18:39:10|207363.5|207273.5|207365.9|207275.9|207365.9|207275.9|207361.5|207271.5|8
1737139160000|2025-01-17 18:39:20|207365.7|207275.7|207398.3|207308.3|207398.3|207308.3|207365.7|207275.7|4
1737139170000|2025-01-17 18:39:30|207399.8|207309.8|207399.7|207309.7|207399.8|207309.8|207399.7|207309.7|2
1737139180000|2025-01-17 18:39:40|207397.9|207307.9|207387.2|207297.2|207397.9|207307.9|207387.2|207297.2|6
1737139190000|2025-01-17 18:39:50|207402.9|207312.9|207395.1|207305.1|207403.4|207313.4|207395.1|207305.1|5
1737139200000|2025-01-17 18:40:00|207396|207306|207395|207305|207396|207306|207395|207305|3
1737139220000|2025-01-17 18:40:20|207396.9|207306.9|207395.6|207305.6|207408.5|207318.5|207395.6|207305.6|4
1737139230000|2025-01-17 18:40:30|207394.5|207304.5|207377|207287|207394.5|207304.5|207374.7|207284.7|8
1737139240000|2025-01-17 18:40:40|207377.4|207287.4|207360.8|207270.8|207377.4|207287.4|207359.8|207269.8|14
1737139250000|2025-01-17 18:40:50|207360.9|207270.9|207378.5|207288.5|207378.5|207288.5|207360.9|207270.9|5
1737139260000|2025-01-17 18:41:00|207379.1|207289.1|207381.3|207291.3|207381.3|207291.3|207378.7|207288.7|4
1737139270000|2025-01-17 18:41:10|207382.3|207292.3|207383.4|207293.4|207384.2|207294.2|207382.1|207292.1|7
1737139280000|2025-01-17 18:41:20|207381.9|207291.9|207379.3|207289.3|207381.9|207291.9|207375.7|207285.7|14
1737139290000|2025-01-17 18:41:30|207379.7|207289.7|207380|207290|207380.2|207290.2|207378.1|207288.1|9
1737139300000|2025-01-17 18:41:40|207380.1|207290.1|207380|207290|207380.1|207290.1|207380|207290|2
1737139310000|2025-01-17 18:41:50|207379.9|207289.9|207378.8|207288.8|207386.9|207296.9|207378.7|207288.7|8
1737139320000|2025-01-17 18:42:00|207377.6|207287.6|207362.6|207272.6|207377.6|207287.6|207362.6|207272.6|16
1737139330000|2025-01-17 18:42:10|207361.6|207271.6|207361.6|207271.6|207362.4|207272.4|207359.6|207269.6|8
1737139340000|2025-01-17 18:42:20|207362.8|207272.8|207371.3|207281.3|207371.3|207281.3|207362.6|207272.6|6
1737139350000|2025-01-17 18:42:30|207376.1|207286.1|207355.6|207305.6|207376.1|207314|207355.6|207286.1|5
1737139360000|2025-01-17 18:42:40|207353.9|207303.9|207356.7|207306.7|207356.7|207306.7|207353.7|207303.7|6
1737139370000|2025-01-17 18:42:50|207375.8|207285.8|207375.8|207285.8|207375.8|207285.8|207375.8|207285.8|1
1737139380000|2025-01-17 18:43:00|207376.2|207286.2|207376.2|207286.2|207376.2|207286.2|207376.2|207286.2|1
1737139390000|2025-01-17 18:43:10|207375.8|207285.8|207376|207286|207376.2|207286.2|207375.4|207285.4|4
1737139400000|2025-01-17 18:43:20|207375|207285|207376.5|207286.5|207376.5|207286.5|207375|207285|2
1737139410000|2025-01-17 18:43:30|207382.6|207292.6|207380.5|207290.5|207382.6|207292.6|207380.3|207290.3|5
1737139440000|2025-01-17 18:44:00|207380.7|207290.7|207379|207289|207380.7|207290.7|207378|207288|5
1737139460000|2025-01-17 18:44:20|207377.8|207287.8|207358.8|207268.8|207378|207288|207358.8|207268.8|5
1737139470000|2025-01-17 18:44:30|207358.6|207268.6|207372.7|207282.7|207375|207285|207358.6|207268.6|17
1737139480000|2025-01-17 18:44:40|207372.9|207282.9|207371.3|207281.3|207372.9|207282.9|207368.8|207278.8|7
1737139490000|2025-01-17 18:44:50|207371.1|207281.1|207361.4|207271.4|207371.1|207281.1|207358.7|207268.7|4
1737139500000|2025-01-17 18:45:00|207361.7|207271.7|207356.8|207266.8|207361.7|207271.7|207356.8|207266.8|10
1737139520000|2025-01-17 18:45:20|207356.6|207266.6|207356.6|207266.6|207356.7|207266.7|207356.6|207266.6|3
1737139530000|2025-01-17 18:45:30|207357.7|207267.7|207354.7|207264.7|207357.7|207267.7|207354.7|207264.7|3
1737139550000|2025-01-17 18:45:50|207355.7|207265.7|207355.7|207265.7|207355.7|207265.7|207355.7|207265.7|1
1737139560000|2025-01-17 18:46:00|207355.9|207265.9|207356.8|207266.8|207356.8|207266.8|207355.9|207265.9|2
1737139570000|2025-01-17 18:46:10|207356.5|207266.5|207356.2|207266.2|207356.5|207266.5|207356.2|207266.2|4
1737139580000|2025-01-17 18:46:20|207356.8|207266.8|207357.9|207267.9|207360.6|207270.6|207356.8|207266.8|15
1737139590000|2025-01-17 18:46:30|207359.6|207269.6|207282.7|207232.7|207360.6|207270.6|207280.5|207230.5|11
1737139600000|2025-01-17 18:46:40|207283.1|207233.1|207289.1|207239.1|207289.1|207239.1|207283.1|207233.1|11
1737139610000|2025-01-17 18:46:50|207289.3|207239.3|207256.6|207206.6|207289.3|207239.3|207249.7|207199.7|10
1737139620000|2025-01-17 18:47:00|207256.8|207206.8|207248.5|207198.5|207257.8|207207.8|207248.5|207198.5|13
1737139630000|2025-01-17 18:47:10|207248.6|207198.6|207251.6|207201.6|207252.9|207202.9|207238.2|207188.2|13
1737139640000|2025-01-17 18:47:20|207250.1|207200.1|207247.7|207197.7|207250.1|207200.1|207242|207192|16
1737139650000|2025-01-17 18:47:30|207248.1|207198.1|207244.7|207194.7|207250.9|207200.9|207242.4|207192.4|7
1737139660000|2025-01-17 18:47:40|207244|207194|207245.3|207195.3|207245.3|207195.3|207242.7|207192.7|15
1737139670000|2025-01-17 18:47:50|207247.1|207197.1|207246.3|207196.3|207247.3|207197.3|207245.1|207195.1|8
1737139680000|2025-01-17 18:48:00|207246.5|207196.5|207246.8|207196.8|207246.8|207196.8|207246.5|207196.5|2
1737139690000|2025-01-17 18:48:10|207247.9|207197.9|207246.1|207196.1|207247.9|207197.9|207246.1|207196.1|3
1737139700000|2025-01-17 18:48:20|207246.6|207196.6|207265.6|207175.6|207266.8|207198.5|207237.1|207170.4|16
1737139710000|2025-01-17 18:48:30|207263.4|207173.4|207263.4|207173.4|207263.4|207173.4|207263.4|207173.4|1
1737139730000|2025-01-17 18:48:50|207263.6|207173.6|207266.7|207176.7|207266.7|207176.7|207263.6|207173.6|5
1737139740000|2025-01-17 18:49:00|207265.7|207175.7|207265.5|207175.5|207265.7|207175.7|207265.5|207175.5|2
1737139750000|2025-01-17 18:49:10|207263.9|207173.9|207263.9|207173.9|207263.9|207173.9|207263.9|207173.9|1
1737139760000|2025-01-17 18:49:20|207255.2|207165.2|207240.2|207150.2|207255.6|207165.6|207240|207150|12
1737139770000|2025-01-17 18:49:30|207240.5|207150.5|207256.9|207166.9|207259.2|207169.2|207240.1|207150.1|15
1737139780000|2025-01-17 18:49:40|207257.5|207167.5|207255.3|207165.3|207257.5|207167.5|207255.3|207165.3|8
1737139790000|2025-01-17 18:49:50|207255.4|207165.4|207264.1|207174.1|207267.7|207177.7|207255.3|207165.3|8
1737139800000|2025-01-17 18:50:00|207265.5|207175.5|207263.6|207173.6|207266.2|207176.2|207263.4|207173.4|8
1737139810000|2025-01-17 18:50:10|207263.2|207173.2|207264.3|207174.3|207264.3|207174.3|207261.8|207171.8|6
1737139820000|2025-01-17 18:50:20|207262.7|207172.7|207231.5|207181.5|207262.7|207182.3|207231|207172.7|4
1737139840000|2025-01-17 18:50:40|207231.3|207181.3|207231.6|207181.6|207231.6|207181.6|207231.3|207181.3|3
1737139850000|2025-01-17 18:50:50|207230.8|207180.8|207230.8|207180.8|207230.8|207180.8|207230.8|207180.8|1
1737139860000|2025-01-17 18:51:00|207234.4|207184.4|207232.1|207182.1|207234.4|207184.4|207232.1|207182.1|4
1737139880000|2025-01-17 18:51:20|207231.1|207181.1|207231.1|207181.1|207231.1|207181.1|207231.1|207181.1|1
1737139890000|2025-01-17 18:51:30|207230|207180|207204|207154|207230|207180|207200.6|207150.6|16
1737139900000|2025-01-17 18:51:40|207204.2|207154.2|207210.4|207160.4|207210.8|207160.8|207204.2|207154.2|11
1737139910000|2025-01-17 18:51:50|207211.8|207161.8|207211.4|207161.4|207213.8|207163.8|207211.3|207161.3|7
1737139920000|2025-01-17 18:52:00|207211.2|207161.2|207235.4|207185.4|207235.4|207185.4|207206.3|207156.3|15
1737139930000|2025-01-17 18:52:10|207236.4|207186.4|207237|207187|207238|207188|207235|207185|9
1737139940000|2025-01-17 18:52:20|207235.6|207185.6|207172.5|207122.5|207235.6|207185.6|207172.5|207122.5|17
1737139950000|2025-01-17 18:52:30|207164.9|207114.9|207201.5|207151.5|207201.5|207151.5|207162.4|207112.4|32
1737139960000|2025-01-17 18:52:40|207202.2|207152.2|207217.2|207127.2|207231.2|207152.2|207202.2|207127.2|16
1737139970000|2025-01-17 18:52:50|207217.1|207127.1|207217.8|207127.8|207218.3|207128.3|207214.3|207124.3|13
1737139980000|2025-01-17 18:53:00|207217|207127|207218.9|207128.9|207219.4|207129.4|207217|207127|8
1737139990000|2025-01-17 18:53:10|207219.5|207129.5|207219.9|207129.9|207220.1|207130.1|207219.5|207129.5|5
1737140000000|2025-01-17 18:53:20|207218.6|207128.6|207161.2|207071.2|207218.6|207128.6|207161.2|207071.2|20
1737140010000|2025-01-17 18:53:30|207163.6|207073.6|207174.3|207084.3|207174.5|207084.5|207162.3|207072.3|16
1737140020000|2025-01-17 18:53:40|207174|207084|207173.1|207083.1|207175|207085|207173.1|207083.1|8
1737140040000|2025-01-17 18:54:00|207174.8|207084.8|207222.2|207132.2|207224.5|207149.4|207174.8|207084.8|13
1737140050000|2025-01-17 18:54:10|207223.6|207133.6|207221.6|207131.6|207223.6|207133.6|207221.6|207131.6|4
1737140060000|2025-01-17 18:54:20|207222.6|207132.6|207199.8|207109.8|207222.6|207132.6|207199.7|207109.7|13
1737140070000|2025-01-17 18:54:30|207202.9|207112.9|207190.6|207100.6|207202.9|207112.9|207190.2|207100.2|9
1737140080000|2025-01-17 18:54:40|207190.2|207100.2|207193.5|207103.5|207193.5|207103.5|207190.2|207100.2|4
1737140090000|2025-01-17 18:54:50|207203.1|207113.1|207192.2|207102.2|207206.9|207116.9|207192.2|207102.2|9
1737140100000|2025-01-17 18:55:00|207193.7|207103.7|207203.4|207113.4|207203.4|207113.4|207193.7|207103.7|10
1737140110000|2025-01-17 18:55:10|207204.2|207114.2|207189.2|207099.2|207204.2|207114.2|207187.2|207097.2|7
1737140120000|2025-01-17 18:55:20|207190.7|207100.7|207195.8|207105.8|207201.7|207111.7|207190.7|207100.7|8
1737140130000|2025-01-17 18:55:30|207196.1|207106.1|207202.3|207112.3|207203.6|207113.6|207195.6|207105.6|9
1737140140000|2025-01-17 18:55:40|207200.3|207110.3|207197.8|207107.8|207200.3|207110.3|207197.2|207107.2|4
1737140150000|2025-01-17 18:55:50|207197.5|207107.5|207180.7|207090.7|207199.8|207109.8|207173.7|207083.7|12
1737140160000|2025-01-17 18:56:00|207181.2|207091.2|207183|207093|207183|207093|207181.2|207091.2|8
1737140170000|2025-01-17 18:56:10|207184.5|207094.5|207181.4|207091.4|207189.5|207099.5|207171.2|207081.2|26
1737140180000|2025-01-17 18:56:20|207183.4|207093.4|207186.7|207096.7|207189.6|207099.6|207183.3|207093.3|12
1737140190000|2025-01-17 18:56:30|207187.1|207097.1|207188.7|207098.7|207188.7|207098.7|207187.1|207097.1|2
1737140200000|2025-01-17 18:56:40|207188.9|207098.9|207193.7|207103.7|207193.7|207103.7|207187.4|207097.4|9
1737140210000|2025-01-17 18:56:50|207194.3|207104.3|207198.8|207108.8|207198.8|207108.8|207192.9|207102.9|7
1737140220000|2025-01-17 18:57:00|207199|207109|207199.9|207109.9|207203.7|207113.7|207199|207109|4
1737140230000|2025-01-17 18:57:10|207200.6|207110.6|207183.9|207093.9|207200.6|207110.6|207183.9|207093.9|8
1737140240000|2025-01-17 18:57:20|207183.4|207093.4|207183.9|207093.9|207183.9|207093.9|207183.4|207093.4|4
1737140250000|2025-01-17 18:57:30|207185.5|207095.5|207185.8|207095.8|207186.5|207096.5|207184|207094|7
1737140260000|2025-01-17 18:57:40|207185.3|207095.3|207186.8|207096.8|207186.8|207096.8|207185|207095|6
1737140270000|2025-01-17 18:57:50|207186.7|207096.7|207186|207096|207186.7|207096.7|207183.7|207093.7|12
1737140280000|2025-01-17 18:58:00|207185|207095|207194.2|207104.2|207197.8|207107.8|207183.9|207093.9|12
1737140290000|2025-01-17 18:58:10|207193|207103|207193.3|207103.3|207193.3|207103.3|207191.3|207101.3|7
1737140300000|2025-01-17 18:58:20|207193.4|207103.4|207198.8|207108.8|207198.8|207108.8|207193.1|207103.1|4
1737140310000|2025-01-17 18:58:30|207201.4|207111.4|207194.6|207104.6|207201.4|207111.4|207193.5|207103.5|3
1737140320000|2025-01-17 18:58:40|207194.5|207104.5|207189.3|207099.3|207194.5|207104.5|207189.3|207099.3|5
1737140330000|2025-01-17 18:58:50|207187.3|207097.3|207184.7|207094.7|207190.4|207100.4|207184.7|207094.7|9
1737140340000|2025-01-17 18:59:00|207186.2|207096.2|207186|207096|207186.2|207096.2|207185.8|207095.8|6
1737140350000|2025-01-17 18:59:10|207186.2|207096.2|207198.7|207108.7|207201.9|207111.9|207186.2|207096.2|16
1737140360000|2025-01-17 18:59:20|207197.7|207107.7|207196.7|207106.7|207198.1|207108.1|207193|207103|9
1737140370000|2025-01-17 18:59:30|207196.3|207106.3|207193|207103|207196.3|207106.3|207193|207103|6
1737140380000|2025-01-17 18:59:40|207191.6|207101.6|207194.9|207104.9|207196.1|207106.1|207191.6|207101.6|7
1737140390000|2025-01-17 18:59:50|207192.4|207102.4|207189.8|207099.8|207194.1|207104.1|207189.8|207099.8|12
1737140400000|2025-01-17 19:00:00|207188.9|207098.9|207188.9|207098.9|207190.6|207100.6|207186.9|207096.9|14
1737140410000|2025-01-17 19:00:10|207189.3|207099.3|207188.6|207098.6|207189.7|207099.7|207188.2|207098.2|6
1737140420000|2025-01-17 19:00:20|207187.8|207097.8|207167.7|207117.7|207189|207119.4|207166.6|207097.8|16
1737140430000|2025-01-17 19:00:30|207163.7|207113.7|207163.2|207113.2|207165|207115|207161|207111|18
1737140440000|2025-01-17 19:00:40|207162.1|207112.1|207159.5|207109.5|207162.1|207112.1|207159.5|207109.5|4
1737140450000|2025-01-17 19:00:50|207160.8|207110.8|207165.5|207115.5|207165.7|207115.7|207159.2|207109.2|15
1737140460000|2025-01-17 19:01:00|207165.7|207115.7|207166.5|207116.5|207166.9|207116.9|207162.8|207112.8|19
1737140470000|2025-01-17 19:01:10|207165.7|207115.7|207172.4|207122.4|207172.8|207122.8|207165.7|207115.7|8
1737140480000|2025-01-17 19:01:20|207171.2|207121.2|207163.2|207113.2|207172.4|207122.4|207163.2|207113.2|11
1737140490000|2025-01-17 19:01:30|207164.3|207114.3|207160.4|207110.4|207164.3|207114.3|207126.5|207076.5|14
1737140500000|2025-01-17 19:01:40|207159.8|207109.8|207157.1|207107.1|207160|207110|207153.2|207103.2|19
1737140510000|2025-01-17 19:01:50|207158.2|207108.2|207153.5|207103.5|207159.4|207109.4|207153.5|207103.5|16
1737140520000|2025-01-17 19:02:00|207152.8|207102.8|207153.3|207103.3|207158.5|207108.5|207151.7|207101.7|14
1737140530000|2025-01-17 19:02:10|207152.9|207102.9|207154.2|207104.2|207155.1|207105.1|207152.9|207102.9|4
1737140540000|2025-01-17 19:02:20|207153.2|207103.2|207155.6|207105.6|207157|207107|207153.2|207103.2|10
1737140550000|2025-01-17 19:02:30|207155|207105|207168.4|207118.4|207168.6|207118.6|207155|207105|12
1737140560000|2025-01-17 19:02:40|207167|207117|207165.4|207115.4|207167|207117|207165.4|207115.4|2
1737140570000|2025-01-17 19:02:50|207166.6|207116.6|207165.6|207115.6|207167.9|207117.9|207164.6|207114.6|10
1737140580000|2025-01-17 19:03:00|207166.3|207116.3|207160.9|207110.9|207167.8|207117.8|207160.9|207110.9|5
1737140590000|2025-01-17 19:03:10|207160.4|207110.4|207161.4|207111.4|207161.4|207111.4|207160.4|207110.4|4
1737140600000|2025-01-17 19:03:20|207162.8|207112.8|207125.6|207075.6|207162.8|207112.8|207125.6|207075.6|13
1737140610000|2025-01-17 19:03:30|207143.1|207093.1|207179.8|207089.8|207184.3|207105.6|207143.1|207089.8|15
1737140620000|2025-01-17 19:03:40|207184.2|207094.2|207168|207078|207184.2|207094.2|207160.1|207070.1|10
1737140630000|2025-01-17 19:03:50|207167.1|207077.1|207166.4|207076.4|207177.2|207087.2|207156|207066|19
1737140640000|2025-01-17 19:04:00|207167.2|207077.2|207172.8|207082.8|207172.8|207082.8|207167.2|207077.2|14
1737140650000|2025-01-17 19:04:10|207173.1|207083.1|207176.5|207086.5|207179|207089|207171.6|207081.6|10
1737140660000|2025-01-17 19:04:20|207177.1|207087.1|207175.3|207085.3|207178.1|207088.1|207175.2|207085.2|9
1737140670000|2025-01-17 19:04:30|207177.5|207087.5|207177.9|207087.9|207180.8|207090.8|207177.5|207087.5|7
1737140680000|2025-01-17 19:04:40|207176.7|207086.7|207172.8|207082.8|207177.1|207087.1|207169|207079|14
1737140690000|2025-01-17 19:04:50|207172|207082|207175.5|207085.5|207176.1|207086.1|207172|207082|15
1737140700000|2025-01-17 19:05:00|207175.1|207085.1|207178.2|207088.2|207180.8|207090.8|207175.1|207085.1|11
1737140710000|2025-01-17 19:05:10|207178.6|207088.6|207226.1|207136.1|207226.1|207136.1|207178.2|207088.2|21
1737140720000|2025-01-17 19:05:20|207226.3|207136.3|207225.8|207135.8|207226.3|207136.3|207217.9|207127.9|10
1737140730000|2025-01-17 19:05:30|207226.3|207136.3|207220.1|207130.1|207230.4|207140.4|207219.7|207129.7|11
1737140740000|2025-01-17 19:05:40|207218.3|207128.3|207215.5|207125.5|207218.3|207128.3|207215.5|207125.5|4
1737140750000|2025-01-17 19:05:50|207213.4|207123.4|207214.2|207124.2|207221.3|207131.3|207212.8|207122.8|8
1737140760000|2025-01-17 19:06:00|207214.8|207124.8|207214.9|207124.9|207215.8|207125.8|207214.5|207124.5|4
1737140770000|2025-01-17 19:06:10|207216.1|207126.1|207214.9|207124.9|207216.1|207126.1|207214.9|207124.9|2
1737140780000|2025-01-17 19:06:20|207216.2|207126.2|207216.2|207126.2|207216.2|207126.2|207216.2|207126.2|1
1737140790000|2025-01-17 19:06:30|207217.7|207127.7|207227|207137|207227|207137|207216.3|207126.3|12
1737140800000|2025-01-17 19:06:40|207225.8|207135.8|207203.9|207153.9|207225.8|207170|207188.9|207129.2|8
1737140810000|2025-01-17 19:06:50|207202.6|207152.6|207213|207123|207219.5|207152.6|207202.6|207122.5|7
1737140820000|2025-01-17 19:07:00|207217.4|207127.4|207213.6|207123.6|207217.4|207127.4|207213.6|207123.6|3
1737140830000|2025-01-17 19:07:10|207217.1|207127.1|207213.3|207123.3|207217.1|207127.1|207213.3|207123.3|6
1737140840000|2025-01-17 19:07:20|207213.6|207123.6|207213.1|207123.1|207213.6|207123.6|207212.9|207122.9|4
1737140850000|2025-01-17 19:07:30|207213.6|207123.6|207214.2|207124.2|207214.4|207124.4|207209.8|207119.8|8
1737140860000|2025-01-17 19:07:40|207212.8|207122.8|207215|207125|207218.7|207128.7|207212.8|207122.8|7
1737140880000|2025-01-17 19:08:00|207216.9|207126.9|207215.8|207125.8|207218.2|207128.2|207215.8|207125.8|12
1737140890000|2025-01-17 19:08:10|207215.9|207125.9|207217.6|207127.6|207217.6|207127.6|207215.9|207125.9|2
1737140900000|2025-01-17 19:08:20|207216.5|207126.5|207149.7|207099.7|207216.5|207126.5|207146.7|207096.7|14
1737140910000|2025-01-17 19:08:30|207147.9|207097.9|207147.4|207097.4|207147.9|207097.9|207145.9|207095.9|5
1737140920000|2025-01-17 19:08:40|207149.7|207099.7|207150.5|207100.5|207150.5|207100.5|207149.4|207099.4|4
1737140930000|2025-01-17 19:08:50|207149.2|207099.2|207149.2|207099.2|207149.8|207099.8|207148|207098|5
1737140940000|2025-01-17 19:09:00|207149.4|207099.4|207149.2|207099.2|207150.4|207100.4|207147.6|207097.6|5
1737140950000|2025-01-17 19:09:10|207150.4|207100.4|207153.6|207103.6|207158.8|207108.8|207150.4|207100.4|9
1737140960000|2025-01-17 19:09:20|207154.1|207104.1|207151.8|207101.8|207155|207105|207151.8|207101.8|6
1737140970000|2025-01-17 19:09:30|207152.7|207102.7|207148.6|207098.6|207152.7|207102.7|207148.6|207098.6|5
1737140980000|2025-01-17 19:09:40|207149|207099|207149|207099|207149|207099|207149|207099|1
1737140990000|2025-01-17 19:09:50|207147.6|207097.6|207144.7|207094.7|207147.6|207097.6|207143.6|207093.6|10
1737141000000|2025-01-17 19:10:00|207144.3|207094.3|207151.1|207101.1|207151.1|207101.1|207141.3|207091.3|14
1737141010000|2025-01-17 19:10:10|207154.4|207104.4|207173|207083|207173.2|207104.4|207138.7|207081.5|10
1737141020000|2025-01-17 19:10:20|207173.2|207083.2|207172.2|207082.2|207174.4|207084.4|207172.2|207082.2|4
1737141030000|2025-01-17 19:10:30|207172|207082|207172.2|207082.2|207172.2|207082.2|207172|207082|2
1737141040000|2025-01-17 19:10:40|207172.9|207082.9|207172.9|207082.9|207172.9|207082.9|207172.9|207082.9|1
1737141050000|2025-01-17 19:10:50|207173.1|207083.1|207185.2|207095.2|207185.2|207095.2|207172.7|207082.7|6
1737141060000|2025-01-17 19:11:00|207185.8|207095.8|207179.7|207089.7|207186.2|207096.2|207179.7|207089.7|3
1737141070000|2025-01-17 19:11:10|207179.5|207089.5|207192.6|207102.6|207196.5|207106.5|207176.5|207086.5|21
1737141080000|2025-01-17 19:11:20|207192.3|207102.3|207177.8|207087.8|207192.3|207102.3|207177.8|207087.8|14
1737141090000|2025-01-17 19:11:30|207178.6|207088.6|207177.7|207087.7|207179.8|207089.8|207173.6|207083.6|11
1737141100000|2025-01-17 19:11:40|207176.2|207086.2|207178.6|207088.6|207183.2|207093.2|207176.2|207086.2|19
1737141110000|2025-01-17 19:11:50|207179.4|207089.4|207178.9|207088.9|207181|207091|207177.7|207087.7|17
1737141120000|2025-01-17 19:12:00|207180.1|207090.1|207180.3|207090.3|207182.2|207092.2|207177.1|207087.1|20
1737141130000|2025-01-17 19:12:10|207180.5|207090.5|207177.7|207087.7|207180.5|207090.5|207173.5|207083.5|15
1737141140000|2025-01-17 19:12:20|207178.1|207088.1|207181.5|207091.5|207182.3|207092.3|207178.1|207088.1|9
1737141150000|2025-01-17 19:12:30|207181.7|207091.7|207182.2|207092.2|207183.8|207093.8|207179.3|207089.3|17
1737141160000|2025-01-17 19:12:40|207181.7|207091.7|207181.7|207091.7|207182.2|207092.2|207181.7|207091.7|3
1737141170000|2025-01-17 19:12:50|207182.2|207092.2|207184.8|207094.8|207185.9|207095.9|207181.6|207091.6|9
1737141180000|2025-01-17 19:13:00|207185.2|207095.2|207179.4|207089.4|207186.9|207096.9|207178|207088|19
1737141190000|2025-01-17 19:13:10|207178.2|207088.2|207177.3|207087.3|207178.3|207088.3|207176.1|207086.1|5
1737141200000|2025-01-17 19:13:20|207177.9|207087.9|207175.8|207085.8|207178.2|207088.2|207172.8|207082.8|12
1737141210000|2025-01-17 19:13:30|207174.3|207084.3|207173.4|207083.4|207178.6|207088.6|207173.4|207083.4|14
1737141220000|2025-01-17 19:13:40|207175.6|207085.6|207178.8|207088.8|207178.9|207088.9|207174.3|207084.3|8
1737141230000|2025-01-17 19:13:50|207178.9|207088.9|207158.3|207108.3|207178.9|207108.3|207158.3|207087.1|11
1737141240000|2025-01-17 19:14:00|207158.6|207108.6|207158.6|207108.6|207159.9|207109.9|207158|207108|18
1737141250000|2025-01-17 19:14:10|207158.7|207108.7|207190.1|207140.1|207193|207143|207158.2|207108.2|23
1737141260000|2025-01-17 19:14:20|207190.5|207140.5|207197|207147|207197|207147|207189.5|207139.5|10
1737141270000|2025-01-17 19:14:30|207195.9|207145.9|207192.4|207142.4|207197.6|207147.6|207190|207140|13
1737141280000|2025-01-17 19:14:40|207193.4|207143.4|207193.2|207143.2|207194.5|207144.5|207193.2|207143.2|3
1737141290000|2025-01-17 19:14:50|207194.3|207144.3|207193|207143|207196.3|207146.3|207192.5|207142.5|8
1737141300000|2025-01-17 19:15:00|207193.9|207143.9|207194.8|207144.8|207195.1|207145.1|207192.1|207142.1|7
1737141310000|2025-01-17 19:15:10|207193.9|207143.9|207198.6|207148.6|207200|207150|207193.8|207143.8|9
1737141320000|2025-01-17 19:15:20|207206.4|207156.4|207201.9|207151.9|207207.3|207157.3|207201.9|207151.9|17
1737141330000|2025-01-17 19:15:30|207201|207151|207199.5|207149.5|207201|207151|207199.5|207149.5|5
1737141340000|2025-01-17 19:15:40|207198.6|207148.6|207156.6|207106.6|207198.6|207148.6|207153.6|207103.6|13
1737141350000|2025-01-17 19:15:50|207157|207107|207160.3|207110.3|207160.6|207110.6|207156.3|207106.3|15
1737141360000|2025-01-17 19:16:00|207161|207111|207152|207102|207161|207111|207151|207101|24
1737141370000|2025-01-17 19:16:10|207151.5|207101.5|207153.8|207103.8|207153.8|207103.8|207149|207099|15
1737141380000|2025-01-17 19:16:20|207153.9|207103.9|207155.5|207105.5|207156.4|207106.4|207153.9|207103.9|8
1737141390000|2025-01-17 19:16:30|207157.1|207107.1|207157.4|207107.4|207160.8|207110.8|207156.6|207106.6|10
1737141400000|2025-01-17 19:16:40|207159.7|207109.7|207156.1|207106.1|207159.7|207109.7|207155.9|207105.9|6
1737141410000|2025-01-17 19:16:50|207155.4|207105.4|207151.3|207101.3|207158.4|207108.4|207149.5|207099.5|8
1737141420000|2025-01-17 19:17:00|207154.9|207104.9|207156.5|207106.5|207158.6|207108.6|207153.8|207103.8|9
1737141430000|2025-01-17 19:17:10|207157.9|207107.9|207169|207119|207170.4|207120.4|207156.5|207106.5|22
1737141440000|2025-01-17 19:17:20|207169.1|207119.1|207176.4|207126.4|207182.9|207132.9|207169.1|207119.1|7
1737141450000|2025-01-17 19:17:30|207178.9|207128.9|207171.7|207121.7|207180|207130|207170.9|207120.9|8
1737141460000|2025-01-17 19:17:40|207170.4|207120.4|207167.3|207117.3|207170.4|207120.4|207158|207108|17
1737141470000|2025-01-17 19:17:50|207168.8|207118.8|207158.7|207108.7|207168.8|207118.8|207156.8|207106.8|23
1737141480000|2025-01-17 19:18:00|207157.4|207107.4|207155.4|207105.4|207162.5|207112.5|207154.7|207104.7|30
1737141490000|2025-01-17 19:18:10|207156.8|207106.8|207156.1|207106.1|207158.6|207108.6|207155|207105|26
1737141500000|2025-01-17 19:18:20|207156.4|207106.4|207155.4|207105.4|207162.2|207112.2|207154.8|207104.8|25
1737141510000|2025-01-17 19:18:30|207155.6|207105.6|207156.2|207106.2|207157|207107|207155.4|207105.4|14
1737141520000|2025-01-17 19:18:40|207156.6|207106.6|207169.8|207119.8|207169.9|207119.9|207156.6|207106.6|25
1737141530000|2025-01-17 19:18:50|207169.1|207119.1|207172.8|207122.8|207175.5|207125.5|207167.6|207117.6|12
1737141540000|2025-01-17 19:19:00|207173.2|207123.2|207173.5|207123.5|207173.5|207123.5|207173.2|207123.2|3
1737141550000|2025-01-17 19:19:10|207174.8|207124.8|207195.9|207145.9|207201.2|207151.2|207174.8|207124.8|21
1737141560000|2025-01-17 19:19:20|207195.2|207145.2|207195.2|207145.2|207200.1|207150.1|207194.2|207144.2|19
1737141570000|2025-01-17 19:19:30|207195.1|207145.1|207196.2|207146.2|207197.7|207147.7|207195.1|207145.1|15
1737141580000|2025-01-17 19:19:40|207196.4|207146.4|207197.3|207147.3|207198.3|207148.3|207196.1|207146.1|13
1737141590000|2025-01-17 19:19:50|207196.4|207146.4|207191.4|207141.4|207196.4|207146.4|207191.4|207141.4|6
1737141600000|2025-01-17 19:20:00|207195.4|207145.4|207181.1|207131.1|207195.4|207145.4|207181.1|207131.1|9
1737141610000|2025-01-17 19:20:10|207182.8|207132.8|207191.5|207141.5|207196.5|207146.5|207181.7|207131.7|10
1737141620000|2025-01-17 19:20:20|207191.3|207141.3|207189.4|207139.4|207191.3|207141.3|207188.4|207138.4|8
1737141630000|2025-01-17 19:20:30|207190.3|207140.3|207194.4|207144.4|207195|207145|207190.3|207140.3|3
1737141640000|2025-01-17 19:20:40|207193.6|207143.6|207193.3|207143.3|207199.3|207149.3|207192.7|207142.7|9
1737141650000|2025-01-17 19:20:50|207232.2|207182.2|207232.5|207182.5|207233.1|207183.1|207218.7|207168.7|15
1737141660000|2025-01-17 19:21:00|207232.8|207182.8|207230.4|207180.4|207235.7|207185.7|207227.5|207177.5|13
1737141670000|2025-01-17 19:21:10|207229.5|207179.5|207231.3|207181.3|207231.6|207181.6|207227.7|207177.7|9
1737141680000|2025-01-17 19:21:20|207231.8|207181.8|207244.8|207194.8|207244.8|207194.8|207231.7|207181.7|7
1737141690000|2025-01-17 19:21:30|207241|207191|207237.9|207187.9|207241|207191|207237.9|207187.9|4
1737141700000|2025-01-17 19:21:40|207239.5|207189.5|207238.5|207188.5|207242.4|207192.4|207238.5|207188.5|12
1737141710000|2025-01-17 19:21:50|207239.6|207189.6|207238.3|207188.3|207239.6|207189.6|207238.3|207188.3|2
1737141720000|2025-01-17 19:22:00|207236.1|207186.1|207240.7|207190.7|207241.9|207191.9|207235.8|207185.8|10
1737141730000|2025-01-17 19:22:10|207240.6|207190.6|207236.9|207186.9|207241.7|207191.7|207234.8|207184.8|21
1737141740000|2025-01-17 19:22:20|207237.2|207187.2|207267.5|207217.5|207272.6|207222.6|207237.1|207187.1|14
1737141760000|2025-01-17 19:22:40|207269.3|207219.3|207329|207239|207339.9|207249.9|207269.3|207219.3|22
1737141770000|2025-01-17 19:22:50|207326.4|207236.4|207315|207225|207334.4|207244.4|207315|207225|17
1737141780000|2025-01-17 19:23:00|207314.9|207224.9|207326.9|207236.9|207331.9|207241.9|207312.8|207222.8|14
1737141790000|2025-01-17 19:23:10|207325|207235|207351.5|207261.5|207353.8|207263.8|207315.9|207225.9|13
1737141800000|2025-01-17 19:23:20|207351.3|207261.3|207357.8|207267.8|207361.4|207271.4|207351.3|207261.3|20
1737141810000|2025-01-17 19:23:30|207359.8|207269.8|207360.4|207270.4|207361.4|207271.4|207359|207269|8
1737141820000|2025-01-17 19:23:40|207359.4|207269.4|207353.9|207263.9|207359.5|207269.5|207353.9|207263.9|18
1737141830000|2025-01-17 19:23:50|207354|207264|207352.9|207262.9|207358|207268|207352.9|207262.9|8
1737141840000|2025-01-17 19:24:00|207350.9|207260.9|207347.8|207257.8|207354|207264|207346.4|207256.4|23
1737141850000|2025-01-17 19:24:10|207348|207258|207350.1|207260.1|207350.2|207260.2|207337.7|207247.7|22
1737141860000|2025-01-17 19:24:20|207349.3|207259.3|207318|207268|207350.1|207268|207312.2|207257.8|9
1737141870000|2025-01-17 19:24:30|207319.8|207269.8|207341.1|207251.1|207341.1|207270.8|207319.8|207249.7|8
1737141880000|2025-01-17 19:24:40|207341.9|207251.9|207343.4|207253.4|207343.8|207253.8|207341.9|207251.9|4
1737141890000|2025-01-17 19:24:50|207343.9|207253.9|207344.4|207254.4|207344.4|207254.4|207343.9|207253.9|2
1737141900000|2025-01-17 19:25:00|207345.7|207255.7|207351.3|207261.3|207351.3|207261.3|207345.7|207255.7|12
1737141910000|2025-01-17 19:25:10|207352|207262|207346.6|207256.6|207352|207262|207346.6|207256.6|5
1737141920000|2025-01-17 19:25:20|207347.2|207257.2|207349.9|207259.9|207349.9|207259.9|207347.2|207257.2|5
1737141930000|2025-01-17 19:25:30|207350.6|207260.6|207349|207259|207353.2|207263.2|207347.9|207257.9|12
1737141940000|2025-01-17 19:25:40|207348|207258|207348.7|207258.7|207349.4|207259.4|207347.9|207257.9|9
1737141950000|2025-01-17 19:25:50|207347.8|207257.8|207348.3|207258.3|207349|207259|207347.8|207257.8|8
1737141960000|2025-01-17 19:26:00|207348.7|207258.7|207354.2|207264.2|207354.6|207264.6|207348.7|207258.7|25
1737141970000|2025-01-17 19:26:10|207351.9|207261.9|207358.3|207268.3|207369.2|207279.2|207350.7|207260.7|17
1737141980000|2025-01-17 19:26:20|207354.4|207264.4|207348.1|207258.1|207354.4|207264.4|207345.9|207255.9|12
1737141990000|2025-01-17 19:26:30|207348|207258|207355|207265|207355|207265|207343.7|207253.7|22
1737142000000|2025-01-17 19:26:40|207355.1|207265.1|207345.8|207255.8|207355.1|207265.1|207344|207254|20
1737142010000|2025-01-17 19:26:50|207345.9|207255.9|207362|207272|207362|207272|207345.9|207255.9|16
1737142020000|2025-01-17 19:27:00|207362.5|207272.5|207376.4|207286.4|207377.8|207287.8|207362.4|207272.4|19
1737142030000|2025-01-17 19:27:10|207377.2|207287.2|207367.8|207317.8|207381.9|207317.8|207366.3|207284.8|12
1737142040000|2025-01-17 19:27:20|207366.7|207316.7|207369|207319|207371.3|207321.3|207366.7|207316.7|12
1737142050000|2025-01-17 19:27:30|207369.1|207319.1|207365.4|207315.4|207370|207320|207364.8|207314.8|12
1737142060000|2025-01-17 19:27:40|207364.7|207314.7|207364.7|207314.7|207364.7|207314.7|207364.7|207314.7|1
1737142070000|2025-01-17 19:27:50|207365.9|207315.9|207366.5|207316.5|207368.9|207318.9|207365.1|207315.1|9
1737142080000|2025-01-17 19:28:00|207366.1|207316.1|207366.3|207316.3|207366.7|207316.7|207365.6|207315.6|15
1737142090000|2025-01-17 19:28:10|207365.8|207315.8|207367.2|207317.2|207367.8|207317.8|207360.1|207310.1|14
1737142100000|2025-01-17 19:28:20|207368.3|207318.3|207382.6|207332.6|207385|207335|207365.4|207315.4|28
1737142110000|2025-01-17 19:28:30|207382.9|207332.9|207357.5|207307.5|207384.9|207334.9|207357.5|207307.5|16
1737142120000|2025-01-17 19:28:40|207358.6|207308.6|207357.3|207307.3|207358.6|207308.6|207357.3|207307.3|2
1737142130000|2025-01-17 19:28:50|207357.2|207307.2|207358.4|207308.4|207358.4|207308.4|207357.2|207307.2|7
1737142140000|2025-01-17 19:29:00|207358.6|207308.6|207359.7|207309.7|207359.8|207309.8|207358.6|207308.6|6
1737142150000|2025-01-17 19:29:10|207359.5|207309.5|207359.7|207309.7|207359.7|207309.7|207359.5|207309.5|2
1737142160000|2025-01-17 19:29:20|207359.6|207309.6|207389|207339|207394.9|207344.9|207358.6|207308.6|11
1737142170000|2025-01-17 19:29:30|207384.8|207334.8|207418.3|207368.3|207418.9|207368.9|207384.8|207334.8|25
1737142180000|2025-01-17 19:29:40|207418.6|207368.6|207418.6|207368.6|207418.7|207368.7|207417.3|207367.3|22
1737142190000|2025-01-17 19:29:50|207418.7|207368.7|207426.5|207376.5|207426.7|207376.7|207418.7|207368.7|11
1737142200000|2025-01-17 19:30:00|207426.6|207376.6|207429.3|207379.3|207432.6|207382.6|207422.8|207372.8|26
1737142210000|2025-01-17 19:30:10|207429.4|207379.4|207462.9|207372.9|207462.9|207393.2|207427.3|207372.9|16
1737142220000|2025-01-17 19:30:20|207460.2|207370.2|207452.4|207362.4|207460.2|207370.2|207449.7|207359.7|8
1737142230000|2025-01-17 19:30:30|207452.1|207362.1|207447.6|207357.6|207452.1|207362.1|207441.2|207351.2|17
1737142240000|2025-01-17 19:30:40|207447.8|207357.8|207456.1|207366.1|207456.1|207366.1|207446.2|207356.2|19
1737142250000|2025-01-17 19:30:50|207456|207366|207446.4|207356.4|207456|207366|207438.9|207348.9|16
1737142260000|2025-01-17 19:31:00|207447.1|207357.1|207435.8|207345.8|207447.2|207357.2|207435.8|207345.8|25
1737142270000|2025-01-17 19:31:10|207435.3|207345.3|207437.1|207347.1|207442.5|207352.5|207433.7|207343.7|13
1737142280000|2025-01-17 19:31:20|207436|207346|207445|207355|207445.1|207355.1|207436|207346|9
1737142290000|2025-01-17 19:31:30|207445.1|207355.1|207435.6|207345.6|207445.1|207355.1|207434.9|207344.9|6
1737142300000|2025-01-17 19:31:40|207436.7|207346.7|207440|207350|207445.3|207355.3|207436.7|207346.7|28
1737142310000|2025-01-17 19:31:50|207439|207349|207442.7|207352.7|207444.8|207354.8|207439|207349|15
1737142320000|2025-01-17 19:32:00|207441.2|207351.2|207441|207351|207443.6|207353.6|207433.3|207343.3|17
1737142330000|2025-01-17 19:32:10|207440.8|207350.8|207459|207409|207460.1|207410.1|207428|207338|18
1737142340000|2025-01-17 19:32:20|207459.8|207409.8|207458.2|207408.2|207461|207411|207456.9|207406.9|7
1737142350000|2025-01-17 19:32:30|207458.9|207408.9|207465.1|207415.1|207467.5|207417.5|207458.9|207408.9|9
1737142360000|2025-01-17 19:32:40|207464.2|207414.2|207465.9|207415.9|207466.9|207416.9|207462.4|207412.4|12
1737142370000|2025-01-17 19:32:50|207464.9|207414.9|207463.4|207413.4|207465.9|207415.9|207463.3|207413.3|5
1737142380000|2025-01-17 19:33:00|207463.3|207413.3|207489|207399|207491.8|207415.9|207458.4|207398.5|24
1737142390000|2025-01-17 19:33:10|207489.5|207399.5|207489.5|207399.5|207494.4|207404.4|207489.5|207399.5|12
1737142400000|2025-01-17 19:33:20|207491.9|207401.9|207520.1|207430.1|207520.6|207430.6|207491.9|207401.9|22
1737142410000|2025-01-17 19:33:30|207520|207430|207517.7|207427.7|207522.9|207432.9|207517.4|207427.4|15
1737142420000|2025-01-17 19:33:40|207517.9|207427.9|207517.8|207427.8|207519.1|207429.1|207517.7|207427.7|5
1737142430000|2025-01-17 19:33:50|207518|207428|207518|207428|207518|207428|207518|207428|1
1737142440000|2025-01-17 19:34:00|207518.2|207428.2|207518.9|207428.9|207519.7|207429.7|207518.2|207428.2|12
1737142450000|2025-01-17 19:34:10|207519|207429|207518.1|207428.1|207519|207429|207517.2|207427.2|4
1737142460000|2025-01-17 19:34:20|207516.9|207426.9|207519.1|207429.1|207519.1|207429.1|207516.8|207426.8|4
1737142470000|2025-01-17 19:34:30|207517.9|207427.9|207517.9|207427.9|207517.9|207427.9|207517.7|207427.7|5
1737142480000|2025-01-17 19:34:40|207517.4|207427.4|207514.6|207424.6|207517.4|207427.4|207514.6|207424.6|4
1737142490000|2025-01-17 19:34:50|207517|207427|207516.5|207426.5|207517|207427|207515|207425|8
1737142500000|2025-01-17 19:35:00|207516.7|207426.7|207518.1|207428.1|207519.8|207429.8|207516.6|207426.6|6
1737142510000|2025-01-17 19:35:10|207517.9|207427.9|207515.8|207425.8|207517.9|207427.9|207514.8|207424.8|6
1737142520000|2025-01-17 19:35:20|207510.2|207420.2|207458.9|207408.9|207511.8|207421.8|207458.9|207380.5|13
1737142530000|2025-01-17 19:35:30|207459.9|207409.9|207459.1|207409.1|207460.6|207410.6|207457.1|207407.1|11
1737142540000|2025-01-17 19:35:40|207460.1|207410.1|207474.9|207424.9|207475.7|207425.7|207460.1|207410.1|11
1737142550000|2025-01-17 19:35:50|207470.4|207420.4|207447.6|207397.6|207470.4|207420.4|207445.7|207395.7|5
1737142570000|2025-01-17 19:36:10|207448|207398|207475.2|207385.2|207475.2|207398|207446.2|207375.4|8
1737142580000|2025-01-17 19:36:20|207476.8|207386.8|207474.8|207384.8|207476.8|207386.8|207474.8|207384.8|3
1737142590000|2025-01-17 19:36:30|207474.5|207384.5|207474.8|207384.8|207474.8|207384.8|207474.5|207384.5|4
1737142600000|2025-01-17 19:36:40|207479.2|207389.2|207479.7|207389.7|207479.7|207389.7|207479.2|207389.2|2
1737142610000|2025-01-17 19:36:50|207480.1|207390.1|207564.2|207474.2|207565.9|207475.9|207473.6|207383.6|12
1737142620000|2025-01-17 19:37:00|207564.8|207474.8|207564.9|207474.9|207567.6|207477.6|207561.3|207471.3|16
1737142630000|2025-01-17 19:37:10|207565|207475|207574.4|207484.4|207576.4|207486.4|207565|207475|13
1737142640000|2025-01-17 19:37:20|207573.1|207483.1|207574|207484|207574|207484|207569.3|207479.3|14
1737142650000|2025-01-17 19:37:30|207572.4|207482.4|207573.6|207483.6|207573.6|207483.6|207569.1|207479.1|5
1737142660000|2025-01-17 19:37:40|207566.9|207476.9|207575|207485|207575.5|207485.5|207566.9|207476.9|11
1737142670000|2025-01-17 19:37:50|207575.1|207485.1|207566.9|207476.9|207575.8|207485.8|207566.9|207476.9|13
1737142680000|2025-01-17 19:38:00|207566.8|207476.8|207566|207476|207566.8|207476.8|207565.2|207475.2|6
1737142690000|2025-01-17 19:38:10|207565.6|207475.6|207569.6|207479.6|207569.6|207479.6|207565.6|207475.6|5
1737142700000|2025-01-17 19:38:20|207570.2|207480.2|207570.2|207480.2|207570.2|207480.2|207570.2|207480.2|1
1737142710000|2025-01-17 19:38:30|207571.3|207481.3|207568.7|207478.7|207571.3|207481.3|207568.7|207478.7|5
1737142720000|2025-01-17 19:38:40|207570.2|207480.2|207571.7|207481.7|207572.2|207482.2|207570.2|207480.2|4
1737142730000|2025-01-17 19:38:50|207571.8|207481.8|207575|207485|207575.4|207485.4|207571.8|207481.8|5
1737142740000|2025-01-17 19:39:00|207574.3|207484.3|207575.2|207485.2|207579.6|207489.6|207573.2|207483.2|34
1737142750000|2025-01-17 19:39:10|207574.5|207484.5|207608.5|207518.5|207608.5|207518.5|207573.7|207483.7|20
1737142760000|2025-01-17 19:39:20|207608.2|207518.2|207609.2|207519.2|207609.2|207519.2|207608|207518|4
1737142770000|2025-01-17 19:39:30|207606.3|207516.3|207570.4|207480.4|207606.3|207516.3|207569.8|207479.8|18
1737142780000|2025-01-17 19:39:40|207570.5|207480.5|207575.9|207485.9|207575.9|207485.9|207570.5|207480.5|5
1737142790000|2025-01-17 19:39:50|207574.7|207484.7|207568|207478|207574.7|207484.7|207567.9|207477.9|20
1737142800000|2025-01-17 19:40:00|207569.9|207479.9|207569.8|207479.8|207575.9|207485.9|207569.8|207479.8|15
1737142810000|2025-01-17 19:40:10|207571.5|207481.5|207565.4|207475.4|207572|207482|207565.2|207475.2|15
1737142820000|2025-01-17 19:40:20|207563|207473|207529.2|207439.2|207563|207473|207527.8|207437.8|24
1737142830000|2025-01-17 19:40:30|207527.8|207437.8|207519.6|207429.6|207535.7|207445.7|207517.4|207427.4|17
1737142840000|2025-01-17 19:40:40|207518.2|207428.2|207517.3|207427.3|207518.2|207428.2|207517.3|207427.3|2
1737142850000|2025-01-17 19:40:50|207517.4|207427.4|207517.9|207427.9|207517.9|207427.9|207517.4|207427.4|2
1737142860000|2025-01-17 19:41:00|207517.8|207427.8|207517.8|207427.8|207517.8|207427.8|207517.6|207427.6|3
1737142870000|2025-01-17 19:41:10|207511.7|207421.7|207509.8|207419.8|207511.7|207421.7|207507.7|207417.7|7
1737142880000|2025-01-17 19:41:20|207509.7|207419.7|207520.2|207430.2|207523.2|207433.2|207506.2|207416.2|28
1737142890000|2025-01-17 19:41:30|207520.1|207430.1|207518.2|207428.2|207520.3|207430.3|207518.2|207428.2|9
1737142900000|2025-01-17 19:41:40|207518.1|207428.1|207519.8|207429.8|207523.1|207433.1|207518|207428|9
1737142910000|2025-01-17 19:41:50|207517.1|207427.1|207515.4|207425.4|207517.1|207427.1|207515.4|207425.4|7
1737142920000|2025-01-17 19:42:00|207516|207426|207516.1|207426.1|207516.3|207426.3|207515.4|207425.4|8
1737142930000|2025-01-17 19:42:10|207514.5|207424.5|207515.9|207425.9|207516.1|207426.1|207512|207422|17
1737142940000|2025-01-17 19:42:20|207515.7|207425.7|207529.2|207439.2|207545.8|207495.8|207515.7|207425.7|23
1737142950000|2025-01-17 19:42:30|207528.6|207438.6|207521.7|207431.7|207532|207442|207521.1|207431.1|17
1737142960000|2025-01-17 19:42:40|207521.8|207431.8|207521.9|207431.9|207521.9|207431.9|207521.8|207431.8|2
1737142970000|2025-01-17 19:42:50|207520.4|207430.4|207518.3|207428.3|207521.6|207431.6|207516.4|207426.4|20
1737142980000|2025-01-17 19:43:00|207519.3|207429.3|207532.6|207442.6|207533.8|207443.8|207517.9|207427.9|24
1737142990000|2025-01-17 19:43:10|207532.7|207442.7|207524.6|207434.6|207532.7|207442.7|207523.1|207433.1|12
1737143000000|2025-01-17 19:43:20|207525.6|207435.6|207530.4|207440.4|207532.1|207442.1|207523.5|207433.5|16
1737143010000|2025-01-17 19:43:30|207532.1|207442.1|207536.1|207446.1|207537.8|207447.8|207529|207439|18
1737143020000|2025-01-17 19:43:40|207536|207446|207536.3|207446.3|207538.1|207448.1|207535|207445|11
1737143030000|2025-01-17 19:43:50|207535.8|207445.8|207541|207451|207541|207451|207535|207445|20
1737143040000|2025-01-17 19:44:00|207541.2|207451.2|207538.5|207448.5|207541.6|207451.6|207538.3|207448.3|14
1737143050000|2025-01-17 19:44:10|207538.6|207448.6|207534.5|207444.5|207538.8|207448.8|207528.9|207438.9|14
1737143060000|2025-01-17 19:44:20|207533.9|207443.9|207526.8|207436.8|207533.9|207443.9|207526.8|207436.8|20
1737143070000|2025-01-17 19:44:30|207527.2|207437.2|207530.6|207440.6|207530.6|207440.6|207527.2|207437.2|10
1737143080000|2025-01-17 19:44:40|207530.4|207440.4|207538.6|207448.6|207542.6|207452.6|207530.4|207440.4|14
1737143090000|2025-01-17 19:44:50|207538.7|207448.7|207552.4|207462.4|207553.8|207463.8|207529.8|207439.8|16
1737143100000|2025-01-17 19:45:00|207551.2|207461.2|207526.8|207436.8|207551.2|207461.2|207526.3|207436.3|17
1737143110000|2025-01-17 19:45:10|207527.4|207437.4|207526.8|207436.8|207530.1|207440.1|207522.8|207432.8|22
1737143120000|2025-01-17 19:45:20|207525.5|207435.5|207527.2|207437.2|207529|207439|207525.2|207435.2|21
1737143130000|2025-01-17 19:45:30|207528.3|207438.3|207523.9|207433.9|207528.3|207438.3|207523.9|207433.9|8
1737143140000|2025-01-17 19:45:40|207525|207435|207528.1|207438.1|207529.1|207439.1|207525|207435|10
1737143150000|2025-01-17 19:45:50|207527.1|207437.1|207526.5|207436.5|207527.1|207437.1|207525.7|207435.7|7
1737143160000|2025-01-17 19:46:00|207527.7|207437.7|207532.4|207442.4|207532.4|207442.4|207527.7|207437.7|12
1737143170000|2025-01-17 19:46:10|207531.7|207441.7|207534.6|207444.6|207534.6|207444.6|207528.5|207438.5|12
1737143180000|2025-01-17 19:46:20|207534.7|207444.7|207535.2|207445.2|207535.2|207445.2|207534.7|207444.7|5
1737143190000|2025-01-17 19:46:30|207535|207445|207537.1|207447.1|207538.9|207448.9|207535|207445|5
1737143200000|2025-01-17 19:46:40|207536.8|207446.8|207533.1|207443.1|207536.8|207446.8|207530.3|207440.3|10
1737143210000|2025-01-17 19:46:50|207534.7|207444.7|207534.5|207444.5|207534.9|207444.9|207534.2|207444.2|8
1737143220000|2025-01-17 19:47:00|207534.7|207444.7|207535.6|207445.6|207535.7|207445.7|207534.7|207444.7|7
1737143230000|2025-01-17 19:47:10|207535.8|207445.8|207530.5|207440.5|207535.8|207445.8|207530.1|207440.1|8
1737143240000|2025-01-17 19:47:20|207530.4|207440.4|207529.2|207439.2|207530.8|207440.8|207527|207437|9
1737143250000|2025-01-17 19:47:30|207529.9|207439.9|207529.9|207439.9|207530.8|207440.8|207527.6|207437.6|7
1737143260000|2025-01-17 19:47:40|207530.8|207440.8|207536.1|207446.1|207537.9|207447.9|207529.7|207439.7|14
1737143270000|2025-01-17 19:47:50|207536.6|207446.6|207559.4|207469.4|207559.4|207469.4|207535|207445|20
1737143280000|2025-01-17 19:48:00|207557.3|207467.3|207528.9|207438.9|207560.2|207470.2|207527.4|207437.4|22
1737143290000|2025-01-17 19:48:10|207530.1|207440.1|207526.5|207436.5|207530.1|207440.1|207526.5|207436.5|9
1737143300000|2025-01-17 19:48:20|207521.9|207431.9|207529.4|207439.4|207534.9|207444.9|207521.9|207431.9|12
1737143310000|2025-01-17 19:48:30|207526|207436|207525.1|207435.1|207529.6|207439.6|207525|207435|13
1737143320000|2025-01-17 19:48:40|207521.1|207431.1|207515.9|207425.9|207522|207432|207513.5|207423.5|15
1737143330000|2025-01-17 19:48:50|207516.9|207426.9|207512.8|207422.8|207516.9|207426.9|207512.6|207422.6|25
1737143340000|2025-01-17 19:49:00|207512.9|207422.9|207521.6|207431.6|207522.8|207432.8|207512.4|207422.4|7
1737143350000|2025-01-17 19:49:10|207521|207431|207516.1|207426.1|207521|207431|207514.1|207424.1|7
1737143360000|2025-01-17 19:49:20|207517.7|207427.7|207517.9|207427.9|207519.5|207429.5|207517.7|207427.7|5
1737143370000|2025-01-17 19:49:30|207518.9|207428.9|207517.9|207427.9|207520.6|207430.6|207517.2|207427.2|6
1737143380000|2025-01-17 19:49:40|207518.8|207428.8|207519.9|207429.9|207520.4|207430.4|207518.5|207428.5|4
1737143390000|2025-01-17 19:49:50|207520.5|207430.5|207520.6|207430.6|207523.8|207433.8|207519.9|207429.9|5
1737143400000|2025-01-17 19:50:00|207519.3|207429.3|207480|207390|207522.1|207432.1|207473.1|207383.1|20
1737143410000|2025-01-17 19:50:10|207480.5|207390.5|207481.8|207391.8|207482.1|207392.1|207477.1|207387.1|11
1737143420000|2025-01-17 19:50:20|207482.2|207392.2|207518.7|207428.7|207519.6|207429.6|207482.2|207392.2|17
1737143430000|2025-01-17 19:50:30|207520.1|207430.1|207542.7|207452.7|207545.3|207455.3|207520.1|207430.1|17
1737143440000|2025-01-17 19:50:40|207542.6|207452.6|207561.1|207471.1|207563.7|207473.7|207542.6|207452.6|16
1737143450000|2025-01-17 19:50:50|207559.4|207469.4|207552.2|207462.2|207562.5|207472.5|207552|207462|15
1737143460000|2025-01-17 19:51:00|207557.4|207467.4|207556.7|207466.7|207566|207476|207550.5|207460.5|11
1737143470000|2025-01-17 19:51:10|207567.6|207477.6|207572.9|207482.9|207576.9|207486.9|207567.6|207477.6|4
1737143480000|2025-01-17 19:51:20|207573|207483|207573|207483|207573|207483|207573|207483|1
1737143490000|2025-01-17 19:51:30|207574.3|207484.3|207562.7|207472.7|207574.7|207484.7|207562.5|207472.5|17
1737143500000|2025-01-17 19:51:40|207564.2|207474.2|207555.2|207465.2|207565.8|207475.8|207555|207465|20
1737143510000|2025-01-17 19:51:50|207553.6|207463.6|207528.3|207438.3|207553.6|207463.6|207528.3|207438.3|20
1737143520000|2025-01-17 19:52:00|207524.9|207434.9|207532.9|207442.9|207533.2|207443.2|207524.9|207434.9|13
1737143530000|2025-01-17 19:52:10|207534.5|207444.5|207568.1|207478.1|207569.6|207479.6|207533.2|207443.2|13
1737143540000|2025-01-17 19:52:20|207568.3|207478.3|207563.4|207513.4|207574|207513.4|207563.4|207478.3|5
1737143550000|2025-01-17 19:52:30|207564.9|207514.9|207615.1|207525.1|207625.5|207535.5|207564.9|207514.9|12
1737143560000|2025-01-17 19:52:40|207614.6|207524.6|207615.9|207525.9|207617.9|207527.9|207609.7|207519.7|18
1737143570000|2025-01-17 19:52:50|207615.8|207525.8|207606.9|207516.9|207615.8|207525.8|207575.2|207485.2|22
1737143580000|2025-01-17 19:53:00|207606.8|207516.8|207608|207518|207608.1|207518.1|207606.8|207516.8|11
1737143590000|2025-01-17 19:53:10|207608.3|207518.3|207617.9|207527.9|207624|207534|207608.3|207518.3|16
1737143600000|2025-01-17 19:53:20|207620.3|207530.3|207655.1|207565.1|207657.1|207567.1|207620.3|207530.3|18
1737143610000|2025-01-17 19:53:30|207655.2|207565.2|207666.9|207576.9|207666.9|207576.9|207655.2|207565.2|19
1737143620000|2025-01-17 19:53:40|207683.3|207593.3|207639|207549|207683.3|207593.3|207636.3|207546.3|29
1737143630000|2025-01-17 19:53:50|207638.7|207548.7|207660.2|207570.2|207665.4|207575.4|207633.6|207543.6|22
1737143640000|2025-01-17 19:54:00|207657.9|207567.9|207660.8|207570.8|207661.6|207571.6|207657.9|207567.9|17
1737143650000|2025-01-17 19:54:10|207661.4|207571.4|207665.1|207575.1|207682.1|207592.1|207661|207571|22
1737143660000|2025-01-17 19:54:20|207661|207571|207668.3|207578.3|207668.3|207578.3|207655.1|207565.1|17
1737143670000|2025-01-17 19:54:30|207668.1|207578.1|207697.8|207607.8|207697.8|207607.8|207663|207573|16
1737143680000|2025-01-17 19:54:40|207697.5|207607.5|207673.2|207583.2|207697.7|207607.7|207673.2|207583.2|14
1737143690000|2025-01-17 19:54:50|207673|207583|207658.6|207568.6|207697.4|207607.4|207658.3|207568.3|19
1737143700000|2025-01-17 19:55:00|207658.2|207568.2|207684.3|207594.3|207690.7|207600.7|207657.9|207567.9|24
1737143710000|2025-01-17 19:55:10|207686|207596|207685.1|207595.1|207700.2|207610.2|207681.7|207591.7|24
1737143720000|2025-01-17 19:55:20|207685.3|207595.3|207663.3|207573.3|207706.7|207616.7|207660.6|207570.6|31
1737143730000|2025-01-17 19:55:30|207665.7|207575.7|207695.6|207605.6|207695.8|207605.8|207664.7|207574.7|25
1737143740000|2025-01-17 19:55:40|207694.7|207604.7|207695.1|207605.1|207699.8|207609.8|207669.1|207579.1|29
1737143750000|2025-01-17 19:55:50|207692.9|207602.9|207706.7|207616.7|207706.7|207616.7|207692.9|207602.9|13
1737143760000|2025-01-17 19:56:00|207706.5|207616.5|207699.3|207609.3|207720.3|207630.3|207699|207609|32
1737143770000|2025-01-17 19:56:10|207699|207609|207706.4|207616.4|207706.4|207616.4|207699|207609|15
1737143780000|2025-01-17 19:56:20|207706.7|207616.7|207731|207641|207731|207641|207706.5|207616.5|23
1737143790000|2025-01-17 19:56:30|207730|207640|207742.7|207652.7|207742.9|207652.9|207719.2|207629.2|28
1737143800000|2025-01-17 19:56:40|207743.1|207653.1|207734.1|207644.1|207743.1|207653.1|207721.5|207631.5|22
1737143810000|2025-01-17 19:56:50|207726.4|207636.4|207721.3|207631.3|207726.4|207636.4|207713.9|207623.9|15
1737143820000|2025-01-17 19:57:00|207716.7|207626.7|207674.7|207584.7|207734.3|207644.3|207669.7|207579.7|27
1737143830000|2025-01-17 19:57:10|207675|207585|207698.9|207608.9|207698.9|207608.9|207666.9|207576.9|32
1737143840000|2025-01-17 19:57:20|207693.9|207603.9|207701.1|207611.1|207701.9|207611.9|207693.9|207603.9|17
1737143850000|2025-01-17 19:57:30|207702.4|207612.4|207738.4|207648.4|207744.4|207654.4|207702.4|207612.4|28
1737143860000|2025-01-17 19:57:40|207744.1|207654.1|207755.5|207665.5|207767.4|207677.4|207743.9|207653.9|25
1737143870000|2025-01-17 19:57:50|207750.1|207660.1|207766.4|207676.4|207767.9|207677.9|207749.7|207659.7|26
1737143880000|2025-01-17 19:58:00|207767.9|207677.9|207798.5|207708.5|207801.5|207711.5|207766.4|207676.4|26
1737143890000|2025-01-17 19:58:10|207798.1|207708.1|207811.9|207721.9|207817.5|207727.5|207796.9|207706.9|25
1737143900000|2025-01-17 19:58:20|207811.6|207721.6|207809.8|207719.8|207816.6|207726.6|207805.9|207715.9|23
1737143910000|2025-01-17 19:58:30|207811.4|207721.4|207816.9|207726.9|207824.4|207734.4|207808|207718|29
1737143920000|2025-01-17 19:58:40|207817.5|207727.5|207817.6|207727.6|207828.6|207738.6|207814.3|207724.3|18
1737143930000|2025-01-17 19:58:50|207812.3|207722.3|207832|207742|207832|207742|207808.3|207718.3|20
1737143940000|2025-01-17 19:59:00|207840.1|207750.1|207875.6|207785.6|207878.7|207788.7|207838|207748|28
1737143950000|2025-01-17 19:59:10|207876.7|207786.7|207891.2|207801.2|207896.5|207806.5|207870.5|207780.5|25
1737143960000|2025-01-17 19:59:20|207890.9|207800.9|207887.8|207797.8|207897.4|207807.4|207886.8|207796.8|31
1737143970000|2025-01-17 19:59:30|207888.3|207798.3|207899.8|207809.8|207914.8|207824.8|207888.3|207798.3|35
1737143980000|2025-01-17 19:59:40|207899.3|207809.3|207897.6|207807.6|207903|207813|207892.5|207802.5|31
1737143990000|2025-01-17 19:59:50|207893.4|207803.4|207850.3|207760.3|207899.6|207809.6|207850.3|207760.3|34
1737144000000|2025-01-17 20:00:00|207856.1|207766.1|207845.1|207755.1|207856.1|207766.1|207841.5|207751.5|27
1737144010000|2025-01-17 20:00:10|207845.6|207755.6|207864.3|207774.3|207874|207784|207845.6|207755.6|23
1737144020000|2025-01-17 20:00:20|207864.6|207774.6|207849.9|207759.9|207868|207778|207842.2|207752.2|23
1737144030000|2025-01-17 20:00:30|207843.5|207753.5|207833.3|207743.3|207855.9|207765.9|207831.8|207741.8|15
1737144040000|2025-01-17 20:00:40|207838.7|207748.7|207840.7|207750.7|207878.8|207788.8|207838.7|207748.7|23
1737144050000|2025-01-17 20:00:50|207839.2|207749.2|207832.6|207742.6|207848.6|207758.6|207832.6|207742.6|17
1737144060000|2025-01-17 20:01:00|207831.8|207741.8|207793|207703|207832.9|207742.9|207792.2|207702.2|23
1737144070000|2025-01-17 20:01:10|207778.3|207688.3|207769.3|207679.3|207779.9|207689.9|207765.8|207675.8|22
1737144080000|2025-01-17 20:01:20|207769.1|207679.1|207797.3|207707.3|207797.3|207707.3|207765|207675|24
1737144090000|2025-01-17 20:01:30|207798.3|207708.3|207836|207746|207845.1|207755.1|207798.3|207708.3|18
1737144100000|2025-01-17 20:01:40|207836.1|207746.1|207838.9|207748.9|207841.5|207751.5|207836.1|207746.1|11
1737144110000|2025-01-17 20:01:50|207838.3|207748.3|207806.7|207716.7|207838.7|207748.7|207800.6|207710.6|23
1737144120000|2025-01-17 20:02:00|207806.8|207716.8|207800.7|207710.7|207806.8|207716.8|207800.7|207710.7|13
1737144130000|2025-01-17 20:02:10|207801.1|207711.1|207804.7|207714.7|207804.7|207714.7|207799.9|207709.9|14
1737144140000|2025-01-17 20:02:20|207804.8|207714.8|207799.2|207709.2|207804.8|207714.8|207794.6|207704.6|22
1737144150000|2025-01-17 20:02:30|207801|207711|207800.9|207710.9|207805.5|207715.5|207800.9|207710.9|13
1737144160000|2025-01-17 20:02:40|207801.1|207711.1|207797.5|207707.5|207806.9|207716.9|207792.2|207702.2|23
1737144170000|2025-01-17 20:02:50|207796.4|207706.4|207795.1|207705.1|207800.8|207710.8|207793.6|207703.6|9
1737144180000|2025-01-17 20:03:00|207794|207704|207795.2|207705.2|207795.2|207705.2|207791.7|207701.7|8
1737144190000|2025-01-17 20:03:10|207795.3|207705.3|207797.4|207707.4|207797.5|207707.5|207795.3|207705.3|9
1737144200000|2025-01-17 20:03:20|207799|207709|207803.4|207713.4|207805.3|207715.3|207799|207709|8
1737144210000|2025-01-17 20:03:30|207800.4|207710.4|207793.7|207703.7|207805.7|207715.7|207792.4|207702.4|21
1737144220000|2025-01-17 20:03:40|207793.9|207703.9|207796.7|207706.7|207796.7|207706.7|207768.4|207678.4|16
1737144230000|2025-01-17 20:03:50|207794|207704|207800.3|207710.3|207801.2|207711.2|207794|207704|8
1737144240000|2025-01-17 20:04:00|207801.7|207711.7|207803|207713|207803|207713|207801.6|207711.6|12
1737144250000|2025-01-17 20:04:10|207802.4|207712.4|207787.5|207697.5|207804|207714|207787.5|207697.5|9
1737144260000|2025-01-17 20:04:20|207784.8|207694.8|207785.8|207695.8|207785.8|207695.8|207784.2|207694.2|3
1737144270000|2025-01-17 20:04:30|207785.2|207695.2|207764.4|207674.4|207785.2|207695.2|207762.2|207672.2|10
1737144280000|2025-01-17 20:04:40|207759.1|207669.1|207762.3|207672.3|207763.3|207673.3|207759.1|207669.1|6
1737144290000|2025-01-17 20:04:50|207760.4|207670.4|207761.6|207671.6|207761.6|207671.6|207755.3|207665.3|10
1737144300000|2025-01-17 20:05:00|207761.9|207671.9|207762.4|207672.4|207762.4|207672.4|207759.2|207669.2|9
1737144310000|2025-01-17 20:05:10|207762.1|207672.1|207796.2|207706.2|207796.3|207706.3|207762.1|207672.1|10
1737144320000|2025-01-17 20:05:20|207796.5|207706.5|207768.1|207678.1|207797.3|207707.3|207766.1|207676.1|14
1737144330000|2025-01-17 20:05:30|207768.3|207678.3|207774.9|207684.9|207777.4|207687.4|207762.9|207672.9|13
1737144340000|2025-01-17 20:05:40|207776.6|207686.6|207779.5|207689.5|207779.5|207689.5|207776.6|207686.6|4
1737144360000|2025-01-17 20:06:00|207778.7|207688.7|207778.7|207688.7|207780.2|207690.2|207778.5|207688.5|5
1737144370000|2025-01-17 20:06:10|207780.5|207690.5|207782|207692|207782|207692|207780.5|207690.5|2
1737144380000|2025-01-17 20:06:20|207780.5|207690.5|207781.1|207691.1|207785.2|207695.2|207780.5|207690.5|6
1737144390000|2025-01-17 20:06:30|207780.8|207690.8|207780.1|207690.1|207781|207691|207780.1|207690.1|3
1737144400000|2025-01-17 20:06:40|207780.4|207690.4|207841.7|207751.7|207842.4|207752.4|207780.4|207690.4|10
1737144410000|2025-01-17 20:06:50|207842.5|207752.5|207842.5|207752.5|207842.5|207752.5|207842.5|207752.5|1
1737144420000|2025-01-17 20:07:00|207842.7|207752.7|207842.2|207752.2|207842.7|207752.7|207842.2|207752.2|2
1737144430000|2025-01-17 20:07:10|207843.9|207753.9|207845.3|207755.3|207845.5|207755.5|207843.4|207753.4|17
1737144440000|2025-01-17 20:07:20|207845.1|207755.1|207878.4|207788.4|207885.1|207795.1|207843.5|207753.5|15
1737144450000|2025-01-17 20:07:30|207876.5|207786.5|207884.3|207794.3|207884.9|207794.9|207876.5|207786.5|15
1737144460000|2025-01-17 20:07:40|207886.2|207796.2|207886.7|207796.7|207886.7|207796.7|207886.2|207796.2|2
1737144470000|2025-01-17 20:07:50|207882.2|207792.2|207881.6|207791.6|207882.6|207792.6|207881.6|207791.6|3
1737144480000|2025-01-17 20:08:00|207882.2|207792.2|207884.4|207794.4|207885.8|207795.8|207882|207792|10
1737144490000|2025-01-17 20:08:10|207884.2|207794.2|207870.8|207780.8|207887.6|207797.6|207863.3|207773.3|9
1737144500000|2025-01-17 20:08:20|207871.9|207781.9|207876.2|207786.2|207876.4|207786.4|207871.9|207781.9|3
1737144510000|2025-01-17 20:08:30|207876.1|207786.1|207883|207793|207884.1|207794.1|207876.1|207786.1|8
1737144520000|2025-01-17 20:08:40|207883.9|207793.9|207884.3|207794.3|207884.7|207794.7|207883.9|207793.9|4
1737144530000|2025-01-17 20:08:50|207884.7|207794.7|207882.4|207792.4|207884.7|207794.7|207874.3|207784.3|11
1737144540000|2025-01-17 20:09:00|207882.6|207792.6|207889.7|207799.7|207890.4|207800.4|207882.6|207792.6|24
1737144550000|2025-01-17 20:09:10|207890.1|207800.1|207881.9|207791.9|207890.2|207800.2|207881.9|207791.9|20
1737144560000|2025-01-17 20:09:20|207881.2|207791.2|207881.1|207791.1|207882.1|207792.1|207878.4|207788.4|6
1737144570000|2025-01-17 20:09:30|207880.4|207790.4|207881.9|207791.9|207882.1|207792.1|207880.4|207790.4|5
1737144580000|2025-01-17 20:09:40|207878.6|207788.6|207875.8|207785.8|207879.3|207789.3|207874.6|207784.6|19
1737144590000|2025-01-17 20:09:50|207875.6|207785.6|207858.9|207768.9|207875.8|207785.8|207856.8|207766.8|13
1737144600000|2025-01-17 20:10:00|207853.8|207763.8|207859.7|207769.7|207861.8|207771.8|207853.8|207763.8|14
1737144610000|2025-01-17 20:10:10|207860.1|207770.1|207836.2|207746.2|207860.4|207770.4|207828.8|207738.8|19
1737144620000|2025-01-17 20:10:20|207835.4|207745.4|207834.3|207744.3|207835.4|207745.4|207831.9|207741.9|4
1737144630000|2025-01-17 20:10:30|207830.2|207740.2|207841.9|207751.9|207841.9|207751.9|207815.5|207725.5|14
1737144640000|2025-01-17 20:10:40|207841.2|207751.2|207842.9|207752.9|207844.6|207754.6|207840.4|207750.4|15
1737144650000|2025-01-17 20:10:50|207843.7|207753.7|207843.7|207753.7|207843.7|207753.7|207843.7|207753.7|1
1737144660000|2025-01-17 20:11:00|207843.2|207753.2|207845.5|207755.5|207845.5|207755.5|207843.2|207753.2|11
1737144670000|2025-01-17 20:11:10|207845.1|207755.1|207846|207756|207856.9|207766.9|207840.9|207750.9|18
1737144680000|2025-01-17 20:11:20|207845.8|207755.8|207844.6|207754.6|207847.6|207757.6|207842.6|207752.6|21
1737144690000|2025-01-17 20:11:30|207846.3|207756.3|207844.9|207754.9|207847.9|207757.9|207844.3|207754.3|9
1737144700000|2025-01-17 20:11:40|207842.9|207752.9|207844.5|207754.5|207846.1|207756.1|207842.9|207752.9|14
1737144710000|2025-01-17 20:11:50|207842.5|207752.5|207831.7|207741.7|207844.5|207754.5|207831.7|207741.7|6
1737144730000|2025-01-17 20:12:10|207829.9|207739.9|207831.3|207741.3|207831.8|207741.8|207829.9|207739.9|3
1737144740000|2025-01-17 20:12:20|207831.8|207741.8|207839.5|207749.5|207839.5|207749.5|207831.1|207741.1|5
1737144750000|2025-01-17 20:12:30|207841.2|207751.2|207833.3|207743.3|207854.6|207764.6|207833.3|207743.3|7
1737144760000|2025-01-17 20:12:40|207831.9|207741.9|207831.9|207741.9|207831.9|207741.9|207831.9|207741.9|1
1737144770000|2025-01-17 20:12:50|207831.7|207741.7|207832.4|207742.4|207832.4|207742.4|207831.5|207741.5|4
1737144780000|2025-01-17 20:13:00|207832.1|207742.1|207808.2|207718.2|207832.1|207742.1|207806.1|207716.1|8
1737144790000|2025-01-17 20:13:10|207804.6|207714.6|207809|207719|207809.1|207719.1|207804.6|207714.6|7
1737144800000|2025-01-17 20:13:20|207810.7|207720.7|207826.5|207736.5|207828.2|207738.2|207810.7|207720.7|5
1737144810000|2025-01-17 20:13:30|207829.4|207739.4|207829|207739|207831.5|207741.5|207829|207739|8
1737144820000|2025-01-17 20:13:40|207827.3|207737.3|207830.3|207740.3|207831.4|207741.4|207827.3|207737.3|3
1737144830000|2025-01-17 20:13:50|207830.1|207740.1|207831.6|207741.6|207832.4|207742.4|207828.5|207738.5|18
1737144840000|2025-01-17 20:14:00|207832.9|207742.9|207830.8|207740.8|207832.9|207742.9|207830.8|207740.8|4
1737144850000|2025-01-17 20:14:10|207830.2|207740.2|207835.7|207745.7|207836.5|207746.5|207829.9|207739.9|8
1737144860000|2025-01-17 20:14:20|207835.4|207745.4|207832.2|207742.2|207835.4|207745.4|207830.3|207740.3|6
1737144870000|2025-01-17 20:14:30|207831.4|207741.4|207820.6|207730.6|207831.4|207741.4|207819.9|207729.9|8
1737144880000|2025-01-17 20:14:40|207819.3|207729.3|207807.8|207717.8|207819.3|207729.3|207807|207717|4
1737144890000|2025-01-17 20:14:50|207809.4|207719.4|207814.5|207724.5|207814.5|207724.5|207809.4|207719.4|15
1737144900000|2025-01-17 20:15:00|207814.1|207724.1|207806.3|207716.3|207814.3|207724.3|207806.3|207716.3|12
1737144910000|2025-01-17 20:15:10|207804.6|207714.6|207811.7|207721.7|207811.7|207721.7|207804.6|207714.6|11
1737144920000|2025-01-17 20:15:20|207806.9|207716.9|207805.7|207715.7|207806.9|207716.9|207805.7|207715.7|2
1737144930000|2025-01-17 20:15:30|207808.1|207718.1|207810.6|207720.6|207810.6|207720.6|207806.4|207716.4|11
1737144940000|2025-01-17 20:15:40|207809.8|207719.8|207809.7|207719.7|207810.6|207720.6|207805.4|207715.4|10
1737144950000|2025-01-17 20:15:50|207809.8|207719.8|207788.2|207738.2|207809.8|207738.2|207788|207717.7|11
1737144960000|2025-01-17 20:16:00|207789.4|207739.4|207773.3|207723.3|207789.8|207739.8|207746.5|207696.5|22
1737144970000|2025-01-17 20:16:10|207773.8|207723.8|207765.3|207715.3|207778.5|207728.5|207764.4|207714.4|12
1737144980000|2025-01-17 20:16:20|207765.9|207715.9|207738.8|207688.8|207766.9|207716.9|207737.5|207687.5|24
1737144990000|2025-01-17 20:16:30|207737.8|207687.8|207738.5|207688.5|207740.9|207690.9|207737.8|207687.8|15
1737145000000|2025-01-17 20:16:40|207738.6|207688.6|207682.8|207632.8|207738.6|207688.6|207682|207632|16
1737145010000|2025-01-17 20:16:50|207682.7|207632.7|207699.9|207609.9|207701.1|207632.7|207667.3|207599.6|22
1737145020000|2025-01-17 20:17:00|207700.4|207610.4|207707.8|207617.8|207708.8|207618.8|207700.4|207610.4|24
1737145030000|2025-01-17 20:17:10|207719.6|207629.6|207706.2|207616.2|207719.6|207629.6|207696.6|207606.6|23
1737145040000|2025-01-17 20:17:20|207706.4|207616.4|207704.6|207614.6|207706.4|207616.4|207700.1|207610.1|14
1737145050000|2025-01-17 20:17:30|207705.1|207615.1|207703.6|207613.6|207705.1|207615.1|207699.9|207609.9|17
1737145060000|2025-01-17 20:17:40|207708.1|207618.1|207711.5|207621.5|207712.9|207622.9|207706.5|207616.5|20
1737145070000|2025-01-17 20:17:50|207713|207623|207709.2|207619.2|207713.1|207623.1|207702.4|207612.4|18
1737145080000|2025-01-17 20:18:00|207714.8|207624.8|207688.4|207638.4|207714.8|207648.3|207685.5|207624.8|17
1737145090000|2025-01-17 20:18:10|207688.2|207638.2|207684.7|207634.7|207688.2|207638.2|207684.7|207634.7|9
1737145100000|2025-01-17 20:18:20|207684.6|207634.6|207697.6|207647.6|207706.3|207656.3|207684.6|207634.6|12
1737145110000|2025-01-17 20:18:30|207697.7|207647.7|207704.1|207654.1|207706.1|207656.1|207694.8|207644.8|14
1737145120000|2025-01-17 20:18:40|207702.9|207652.9|207751.5|207661.5|207758|207688.6|207702.9|207652.9|23
1737145130000|2025-01-17 20:18:50|207748.6|207658.6|207737.9|207647.9|207748.6|207658.6|207737.7|207647.7|10
1737145140000|2025-01-17 20:19:00|207738|207648|207737.1|207647.1|207738|207658.8|207703.3|207640.1|13
1737145150000|2025-01-17 20:19:10|207716.8|207666.8|207712|207662|207716.8|207666.8|207711.5|207661.5|4
1737145160000|2025-01-17 20:19:20|207717.5|207667.5|207733|207643|207733.4|207667.5|207713.4|207642|6
1737145170000|2025-01-17 20:19:30|207731.8|207641.8|207724.1|207634.1|207731.8|207641.8|207705.4|207615.4|10
1737145180000|2025-01-17 20:19:40|207724.8|207634.8|207723.5|207633.5|207732.6|207642.6|207719.8|207629.8|10
1737145190000|2025-01-17 20:19:50|207721.8|207631.8|207715.8|207625.8|207724.8|207634.8|207715.8|207625.8|11
1737145200000|2025-01-17 20:20:00|207713.8|207623.8|207713.2|207623.2|207714.5|207624.5|207704.8|207614.8|18
1737145210000|2025-01-17 20:20:10|207712.2|207622.2|207709.2|207619.2|207713.5|207623.5|207709.2|207619.2|7
1737145220000|2025-01-17 20:20:20|207708.1|207618.1|207709.1|207619.1|207709.1|207619.1|207708|207618|3
1737145230000|2025-01-17 20:20:30|207710.3|207620.3|207713.2|207623.2|207713.2|207640.1|207690.1|207620.3|4
1737145240000|2025-01-17 20:20:40|207712|207622|207695.4|207605.4|207712|207626.8|207675.3|207604.7|13
1737145250000|2025-01-17 20:20:50|207694.2|207604.2|207679.6|207589.6|207694.2|207604.2|207679|207589|8
1737145260000|2025-01-17 20:21:00|207659.3|207609.3|207693.9|207603.9|207703|207613|207659.3|207590.6|14
1737145270000|2025-01-17 20:21:10|207694.5|207604.5|207693.8|207603.8|207695.4|207605.4|207693.2|207603.2|6
1737145280000|2025-01-17 20:21:20|207692.6|207602.6|207659.8|207609.8|207697.4|207617.4|207659.8|207593.1|15
1737145290000|2025-01-17 20:21:30|207656|207606|207652.3|207602.3|207678.3|207606|207651.9|207577.9|11
1737145300000|2025-01-17 20:21:40|207651.3|207601.3|207678.6|207588.6|207678.6|207601.3|207651.3|207584.4|9
1737145310000|2025-01-17 20:21:50|207675.8|207585.8|207683.2|207593.2|207683.2|207593.2|207675.8|207585.8|8
1737145320000|2025-01-17 20:22:00|207689.1|207599.1|207677|207587|207689.1|207599.1|207675.5|207585.5|10
1737145330000|2025-01-17 20:22:10|207678.6|207588.6|207679.7|207589.7|207679.7|207589.7|207678.5|207588.5|4
1737145340000|2025-01-17 20:22:20|207680.2|207590.2|207705.3|207615.3|207707.2|207617.2|207680.2|207590.2|15
1737145350000|2025-01-17 20:22:30|207705.7|207615.7|207701.7|207611.7|207708.3|207618.3|207701.7|207611.7|10
1737145360000|2025-01-17 20:22:40|207701.1|207611.1|207704.2|207614.2|207704.4|207614.4|207699.7|207609.7|19
1737145370000|2025-01-17 20:22:50|207704.5|207614.5|207702.6|207612.6|207704.5|207614.5|207701.8|207611.8|14
1737145380000|2025-01-17 20:23:00|207703.6|207613.6|207689.1|207639.1|207704.4|207639.8|207689.1|207613.6|4
1737145390000|2025-01-17 20:23:10|207688.1|207638.1|207686.3|207636.3|207688.1|207638.1|207686.1|207636.1|5
1737145400000|2025-01-17 20:23:20|207686.7|207636.7|207687.4|207637.4|207689.5|207639.5|207686.7|207636.7|4
1737145410000|2025-01-17 20:23:30|207687.6|207637.6|207687.9|207637.9|207687.9|207637.9|207686.9|207636.9|6
1737145420000|2025-01-17 20:23:40|207687.5|207637.5|207680.6|207630.6|207687.5|207637.5|207679.1|207629.1|19
1737145430000|2025-01-17 20:23:50|207681.6|207631.6|207679.7|207629.7|207682.2|207632.2|207678.3|207628.3|19
1737145440000|2025-01-17 20:24:00|207678.5|207628.5|207682.5|207632.5|207684.2|207634.2|207677.6|207627.6|22
1737145450000|2025-01-17 20:24:10|207682.2|207632.2|207725.7|207675.7|207726.4|207676.4|207682.2|207632.2|9
1737145460000|2025-01-17 20:24:20|207726.5|207676.5|207732.2|207682.2|207732.4|207682.4|207725.2|207675.2|6
1737145470000|2025-01-17 20:24:30|207731.4|207681.4|207726.1|207676.1|207731.4|207681.4|207725.2|207675.2|8
1737145480000|2025-01-17 20:24:40|207727.4|207677.4|207749.1|207699.1|207780.9|207718.8|207726.3|207676.3|23
1737145490000|2025-01-17 20:24:50|207748.1|207698.1|207793.9|207703.9|207797.8|207739.8|207746.4|207696.4|26
1737145500000|2025-01-17 20:25:00|207796.7|207706.7|207799.1|207709.1|207801.9|207711.9|207796.7|207706.7|17
1737145510000|2025-01-17 20:25:10|207799|207709|207780.4|207730.4|207803|207734.5|207780.4|207708.5|12
1737145520000|2025-01-17 20:25:20|207779.9|207729.9|207779|207729|207780.5|207730.5|207778.5|207728.5|11
1737145530000|2025-01-17 20:25:30|207778.4|207728.4|207778.6|207728.6|207779.6|207729.6|207778.4|207728.4|3
1737145540000|2025-01-17 20:25:40|207778.7|207728.7|207797|207707|207802.9|207732.1|207778|207707|24
1737145550000|2025-01-17 20:25:50|207799|207709|207799.3|207709.3|207801.3|207711.3|207799|207709|12
1737145560000|2025-01-17 20:26:00|207799.9|207709.9|207797|207707|207800.9|207710.9|207797|207707|14
1737145570000|2025-01-17 20:26:10|207782.1|207732.1|207783.1|207733.1|207786.2|207736.2|207781.7|207731.7|21
1737145580000|2025-01-17 20:26:20|207781.6|207731.6|207782.9|207732.9|207784.5|207734.5|207779.9|207729.9|22
1737145590000|2025-01-17 20:26:30|207781.6|207731.6|207781.5|207731.5|207783|207733|207780.4|207730.4|10
1737145600000|2025-01-17 20:26:40|207780|207730|207781.8|207731.8|207784.2|207734.2|207780|207730|9
1737145610000|2025-01-17 20:26:50|207782.7|207732.7|207782.3|207732.3|207783.7|207733.7|207781|207731|22
1737145620000|2025-01-17 20:27:00|207781.3|207731.3|207784.3|207734.3|207785|207735|207781.3|207731.3|8
1737145630000|2025-01-17 20:27:10|207777.5|207727.5|207773.9|207723.9|207777.7|207727.7|207771.2|207721.2|6
1737145640000|2025-01-17 20:27:20|207773.7|207723.7|207771.4|207721.4|207782.5|207732.5|207769.4|207719.4|8
1737145650000|2025-01-17 20:27:30|207774.8|207724.8|207791.1|207701.1|207795.3|207724.8|207773.2|207701.1|22
1737145660000|2025-01-17 20:27:40|207791.9|207701.9|207793|207703|207797.2|207707.2|207791.1|207701.1|17
1737145670000|2025-01-17 20:27:50|207794.3|207704.3|207791.9|207701.9|207794.3|207704.3|207788.5|207698.5|15
1737145680000|2025-01-17 20:28:00|207795.1|207705.1|207776.4|207726.4|207795.1|207727.9|207775.8|207703|7
1737145690000|2025-01-17 20:28:10|207775.2|207725.2|207772.8|207722.8|207775.2|207725.2|207772.8|207722.8|3
1737145700000|2025-01-17 20:28:20|207774|207724|207773.2|207723.2|207774|207724|207773.2|207723.2|2
1737145710000|2025-01-17 20:28:30|207773.7|207723.7|207774.7|207724.7|207778.4|207728.4|207773.7|207723.7|6
1737145720000|2025-01-17 20:28:40|207774|207724|207761.1|207671.1|207774|207724|207749.8|207671.1|11
1737145730000|2025-01-17 20:28:50|207763.3|207673.3|207759.2|207669.2|207763.4|207673.4|207758|207668|9
1737145740000|2025-01-17 20:29:00|207760.7|207670.7|207762.1|207672.1|207765.6|207675.6|207760.7|207670.7|6
1737145750000|2025-01-17 20:29:10|207761.9|207671.9|207764.7|207674.7|207764.7|207674.7|207759.3|207669.3|9
1737145760000|2025-01-17 20:29:20|207763.9|207673.9|207762.6|207672.6|207763.9|207673.9|207756.3|207666.3|13
1737145770000|2025-01-17 20:29:30|207762.4|207672.4|207761.6|207671.6|207762.4|207672.4|207761.6|207671.6|2
1737145780000|2025-01-17 20:29:40|207761.8|207671.8|207760.5|207670.5|207761.8|207671.8|207757.9|207667.9|18
1737145790000|2025-01-17 20:29:50|207760|207670|207763.1|207673.1|207763.1|207673.1|207758.8|207668.8|8
1737145800000|2025-01-17 20:30:00|207764.3|207674.3|207763.2|207673.2|207764.3|207674.3|207758.6|207668.6|8
1737145810000|2025-01-17 20:30:10|207763.1|207673.1|207758|207668|207763.1|207673.1|207757.8|207667.8|18
1737145820000|2025-01-17 20:30:20|207756.6|207666.6|207744.7|207654.7|207756.6|207666.6|207743.1|207653.1|9
1737145830000|2025-01-17 20:30:30|207743.7|207653.7|207718.7|207628.7|207760.7|207670.7|207699.6|207620.7|28
1737145840000|2025-01-17 20:30:40|207719.5|207629.5|207724.2|207634.2|207724.8|207634.8|207717.2|207627.2|14
1737145850000|2025-01-17 20:30:50|207723|207633|207713.7|207623.7|207723|207633|207712.3|207622.3|14
1737145860000|2025-01-17 20:31:00|207712.9|207622.9|207719.8|207629.8|207720.2|207630.2|207712.9|207622.9|10
1737145870000|2025-01-17 20:31:10|207719.9|207629.9|207719.9|207629.9|207719.9|207629.9|207716.7|207626.7|10
1737145880000|2025-01-17 20:31:20|207721.5|207631.5|207718.2|207628.2|207723.7|207633.7|207718.2|207628.2|13
1737145890000|2025-01-17 20:31:30|207718.8|207628.8|207724.7|207634.7|207727.5|207637.5|207718.8|207628.8|8
1737145900000|2025-01-17 20:31:40|207726.1|207636.1|207719.5|207629.5|207726.1|207636.1|207719.5|207629.5|5
1737145910000|2025-01-17 20:31:50|207723.1|207633.1|207723.7|207633.7|207723.7|207633.7|207723.1|207633.1|4
1737145920000|2025-01-17 20:32:00|207696.6|207646.6|207703.5|207653.5|207704.8|207654.8|207696.6|207646.6|4
1737145930000|2025-01-17 20:32:10|207704|207654|207727.1|207637.1|207728.1|207655.9|207704|207636.1|8
1737145940000|2025-01-17 20:32:20|207726.8|207636.8|207727.4|207637.4|207728.3|207638.3|207725.5|207635.5|6
1737145950000|2025-01-17 20:32:30|207728.7|207638.7|207747.7|207657.7|207748.6|207658.6|207728.7|207638.7|10
1737145960000|2025-01-17 20:32:40|207750|207660|207752.1|207662.1|207752.2|207662.2|207749.5|207659.5|15
1737145970000|2025-01-17 20:32:50|207753.2|207663.2|207752.1|207662.1|207753.2|207663.2|207748.4|207658.4|19
1737145980000|2025-01-17 20:33:00|207753.2|207663.2|207750.4|207660.4|207754|207664|207749.4|207659.4|17
1737145990000|2025-01-17 20:33:10|207747.2|207657.2|207761.9|207671.9|207765.6|207675.6|207747.2|207657.2|8
1737146000000|2025-01-17 20:33:20|207761.8|207671.8|207764|207674|207764|207674|207759.1|207669.1|8
1737146010000|2025-01-17 20:33:30|207765.1|207675.1|207769.6|207679.6|207769.6|207679.6|207765.1|207675.1|7
1737146020000|2025-01-17 20:33:40|207768.4|207678.4|207772.3|207722.3|207776.4|207726.4|207768.4|207678.4|14
1737146030000|2025-01-17 20:33:50|207774.2|207724.2|207774.4|207724.4|207775.2|207725.2|207771.2|207721.2|9
1737146040000|2025-01-17 20:34:00|207773.5|207723.5|207775|207725|207775.9|207725.9|207773.4|207723.4|8
1737146050000|2025-01-17 20:34:10|207775.1|207725.1|207776|207726|207776|207726|207775.1|207725.1|5
1737146060000|2025-01-17 20:34:20|207775.4|207725.4|207775.2|207725.2|207775.4|207725.4|207775.2|207725.2|4
1737146080000|2025-01-17 20:34:40|207793.2|207703.2|207796.1|207706.1|207798.4|207708.4|207793.2|207703.2|8
1737146090000|2025-01-17 20:34:50|207795.5|207705.5|207803.2|207713.2|207803.2|207713.2|207794.2|207704.2|5
1737146100000|2025-01-17 20:35:00|207803.8|207713.8|207802.3|207712.3|207805|207715|207802.3|207712.3|7
1737146110000|2025-01-17 20:35:10|207802.8|207712.8|207798.5|207708.5|207802.9|207712.9|207798.5|207708.5|6
1737146120000|2025-01-17 20:35:20|207799.5|207709.5|207801.4|207711.4|207801.4|207711.4|207799.5|207709.5|3
1737146130000|2025-01-17 20:35:30|207802.5|207712.5|207803|207713|207803.7|207713.7|207801.5|207711.5|8
1737146140000|2025-01-17 20:35:40|207802.6|207712.6|207789.4|207739.4|207803.6|207745.6|207789.4|207711.7|9
1737146150000|2025-01-17 20:35:50|207789.9|207739.9|207789.9|207739.9|207789.9|207739.9|207789.9|207739.9|1
1737146160000|2025-01-17 20:36:00|207791.5|207741.5|207791.5|207741.5|207791.5|207741.5|207791.5|207741.5|1
1737146170000|2025-01-17 20:36:10|207793.3|207743.3|207825.4|207735.4|207827.4|207771.6|207793.3|207735.4|14
1737146180000|2025-01-17 20:36:20|207826.2|207736.2|207825.5|207735.5|207827|207737|207825.2|207735.2|12
1737146190000|2025-01-17 20:36:30|207823.8|207733.8|207824.1|207734.1|207827.6|207737.6|207822.6|207732.6|17
1737146200000|2025-01-17 20:36:40|207824.7|207734.7|207835.4|207745.4|207835.4|207745.4|207824.5|207734.5|11
1737146210000|2025-01-17 20:36:50|207834.7|207744.7|207835.3|207745.3|207835.3|207745.3|207831.5|207741.5|5
1737146220000|2025-01-17 20:37:00|207835.7|207745.7|207833|207743|207837.9|207747.9|207833|207743|13
1737146230000|2025-01-17 20:37:10|207833.2|207743.2|207833.5|207743.5|207834|207744|207832.2|207742.2|11
1737146240000|2025-01-17 20:37:20|207833.6|207743.6|207834.5|207744.5|207837.1|207747.1|207833.5|207743.5|8
1737146250000|2025-01-17 20:37:30|207835.3|207745.3|207834.5|207744.5|207835.3|207745.3|207834.5|207744.5|2
1737146260000|2025-01-17 20:37:40|207838|207748|207840|207750|207842.6|207752.6|207838|207748|7
1737146270000|2025-01-17 20:37:50|207841.2|207751.2|207841|207751|207841.2|207751.2|207841|207751|2
1737146280000|2025-01-17 20:38:00|207842|207752|207839.5|207749.5|207842.4|207752.4|207837.9|207747.9|10
1737146290000|2025-01-17 20:38:10|207839|207749|207844.7|207754.7|207844.7|207754.7|207839|207749|5
1737146300000|2025-01-17 20:38:20|207843.3|207753.3|207842.3|207752.3|207843.3|207753.3|207841.6|207751.6|5
1737146310000|2025-01-17 20:38:30|207841.8|207751.8|207842.1|207752.1|207842.1|207752.1|207839.2|207749.2|7
1737146320000|2025-01-17 20:38:40|207841|207751|207843.3|207753.3|207843.3|207753.3|207841|207751|4
1737146330000|2025-01-17 20:38:50|207841.5|207751.5|207838.6|207748.6|207841.5|207751.5|207834.7|207744.7|7
1737146340000|2025-01-17 20:39:00|207837.1|207747.1|207835.7|207745.7|207837.3|207747.3|207833.1|207743.1|8
1737146350000|2025-01-17 20:39:10|207834.7|207744.7|207835.3|207745.3|207836.4|207746.4|207834.7|207744.7|5
1737146360000|2025-01-17 20:39:20|207834.4|207744.4|207833.6|207743.6|207835.8|207745.8|207832.7|207742.7|10
1737146370000|2025-01-17 20:39:30|207836.4|207746.4|207838.4|207748.4|207838.4|207748.4|207835.1|207745.1|12
1737146380000|2025-01-17 20:39:40|207837.8|207747.8|207837.6|207747.6|207838.2|207748.2|207836.8|207746.8|7
1737146390000|2025-01-17 20:39:50|207837|207747|207826.2|207776.2|207846|207776.2|207825.2|207747|7
1737146400000|2025-01-17 20:40:00|207825.2|207775.2|207824|207774|207830.1|207780.1|207824|207774|9
1737146410000|2025-01-17 20:40:10|207825.4|207775.4|207824.6|207774.6|207825.7|207775.7|207824.6|207774.6|3
1737146420000|2025-01-17 20:40:20|207831.5|207781.5|207826.7|207776.7|207831.5|207781.5|207826.7|207776.7|4
1737146430000|2025-01-17 20:40:30|207828|207778|207836.2|207786.2|207839.4|207789.4|207828|207778|7
1737146440000|2025-01-17 20:40:40|207837|207787|207839.5|207789.5|207839.5|207789.5|207837|207787|3
1737146450000|2025-01-17 20:40:50|207841|207791|207838.2|207748.2|207856.8|207803.5|207838.2|207748.2|14
1737146460000|2025-01-17 20:41:00|207839.1|207749.1|207841|207751|207841.4|207751.4|207839.1|207749.1|7
1737146480000|2025-01-17 20:41:20|207840.8|207750.8|207841|207751|207841|207751|207840.8|207750.8|2
1737146490000|2025-01-17 20:41:30|207840.8|207750.8|207840.3|207750.3|207841|207751|207840|207750|9
1737146500000|2025-01-17 20:41:40|207839.8|207749.8|207843.9|207753.9|207843.9|207753.9|207838|207748|7
1737146510000|2025-01-17 20:41:50|207848.5|207758.5|207849.3|207759.3|207850.2|207760.2|207847.1|207757.1|7
1737146520000|2025-01-17 20:42:00|207848.5|207758.5|207865.8|207775.8|207869.7|207779.7|207848.5|207758.5|11
1737146530000|2025-01-17 20:42:10|207864.4|207774.4|207869.2|207779.2|207869.7|207779.7|207858.2|207768.2|16
1737146540000|2025-01-17 20:42:20|207867.9|207777.9|207871.9|207781.9|207873|207783|207867.1|207777.1|17
1737146550000|2025-01-17 20:42:30|207872.1|207782.1|207878.4|207788.4|207878.4|207788.4|207871.9|207781.9|5
1737146560000|2025-01-17 20:42:40|207878.3|207788.3|207875.5|207785.5|207878.3|207788.3|207873.2|207783.2|12
1737146570000|2025-01-17 20:42:50|207874|207784|207876.6|207786.6|207879.9|207789.9|207873.7|207783.7|13
1737146580000|2025-01-17 20:43:00|207879.5|207789.5|207879.8|207789.8|207881.8|207791.8|207879.1|207789.1|8
1737146590000|2025-01-17 20:43:10|207878.6|207788.6|207879.8|207789.8|207880.4|207790.4|207876.1|207786.1|7
1737146600000|2025-01-17 20:43:20|207879.1|207789.1|207856|207806|207880.5|207810.4|207856|207787.9|14
1737146610000|2025-01-17 20:43:30|207856.7|207806.7|207857.2|207807.2|207858.9|207808.9|207856.7|207806.7|7
1737146620000|2025-01-17 20:43:40|207859.5|207809.5|207912.8|207862.8|207916.6|207866.6|207859.5|207809.5|9
1737146630000|2025-01-17 20:43:50|207913.4|207863.4|207936.7|207846.7|207938.8|207873.8|207913.4|207843.6|15
1737146640000|2025-01-17 20:44:00|207936.5|207846.5|207898.3|207848.3|207937.3|207848.3|207898.3|207810.3|19
1737146650000|2025-01-17 20:44:10|207900.5|207850.5|207899.2|207849.2|207900.9|207850.9|207898.5|207848.5|8
1737146660000|2025-01-17 20:44:20|207901|207851|207921.1|207831.1|207939.4|207868.9|207901|207831.1|26
1737146670000|2025-01-17 20:44:30|207919.8|207829.8|207920.6|207830.6|207920.8|207830.8|207919.5|207829.5|4
1737146680000|2025-01-17 20:44:40|207920.8|207830.8|207921.6|207831.6|207921.7|207831.7|207918.9|207828.9|8
1737146690000|2025-01-17 20:44:50|207922|207832|207933.6|207843.6|207940.1|207850.1|207922|207832|14
1737146700000|2025-01-17 20:45:00|207934.8|207844.8|207937.2|207847.2|207939.3|207849.3|207929.6|207839.6|17
1737146710000|2025-01-17 20:45:10|207941.4|207851.4|207942.4|207852.4|207942.4|207852.4|207937.5|207847.5|13
1737146720000|2025-01-17 20:45:20|207941.4|207851.4|207942.4|207852.4|207947.2|207857.2|207940.2|207850.2|16
1737146730000|2025-01-17 20:45:30|207942.3|207852.3|207946.2|207896.2|207948.2|207898.2|207942.3|207852.3|14
1737146740000|2025-01-17 20:45:40|207945.5|207895.5|207953.6|207863.6|207970.1|207895.5|207938.7|207861.4|19
1737146750000|2025-01-17 20:45:50|207953.2|207863.2|207953.7|207863.7|207958.8|207868.8|207951.8|207861.8|15
1737146760000|2025-01-17 20:46:00|207955|207865|207948|207858|207958.3|207868.3|207943.7|207853.7|15
1737146770000|2025-01-17 20:46:10|207943.1|207853.1|207965.3|207875.3|207967|207877|207939.9|207849.9|21
1737146780000|2025-01-17 20:46:20|207966.1|207876.1|207971.8|207881.8|207971.8|207881.8|207966.1|207876.1|6
1737146790000|2025-01-17 20:46:30|207971|207881|207967.9|207877.9|207971|207881|207963.6|207873.6|3
1737146800000|2025-01-17 20:46:40|207968.9|207878.9|207988.1|207898.1|207989.4|207899.4|207968.7|207878.7|7
1737146810000|2025-01-17 20:46:50|207987.1|207897.1|207986.2|207896.2|207987.1|207897.1|207986.2|207896.2|2
1737146820000|2025-01-17 20:47:00|207986.8|207896.8|207987.7|207897.7|207988.7|207898.7|207986.2|207896.2|6
1737146830000|2025-01-17 20:47:10|207984.2|207894.2|207981.5|207891.5|207995.8|207905.8|207981.5|207891.5|11
1737146840000|2025-01-17 20:47:20|207981.1|207891.1|207978.3|207888.3|207981.1|207891.1|207978|207888|5
1737146850000|2025-01-17 20:47:30|207979.6|207889.6|207989.9|207899.9|207992.2|207902.2|207978.5|207888.5|9
1737146860000|2025-01-17 20:47:40|207988.2|207898.2|207987.7|207897.7|208003|207913|207978|207888|20
1737146870000|2025-01-17 20:47:50|207990.1|207900.1|207997.3|207907.3|207997.8|207907.8|207976.5|207886.5|25
1737146880000|2025-01-17 20:48:00|207997|207907|207996.3|207906.3|207997.3|207907.3|207993.1|207903.1|16
1737146890000|2025-01-17 20:48:10|207996.4|207906.4|208006.4|207916.4|208006.4|207916.4|207994.4|207904.4|18
1737146900000|2025-01-17 20:48:20|208005.6|207915.6|208005.2|207915.2|208008.4|207918.4|208005.2|207915.2|6
1737146910000|2025-01-17 20:48:30|207996.7|207906.7|207981.2|207891.2|208002.9|207912.9|207981|207891|9
1737146920000|2025-01-17 20:48:40|207977.6|207887.6|207977.2|207887.2|207978.5|207888.5|207975.8|207885.8|11
1737146930000|2025-01-17 20:48:50|207978.5|207888.5|207987.5|207897.5|207996.7|207906.7|207977.4|207887.4|7
1737146940000|2025-01-17 20:49:00|207987.9|207897.9|207976.8|207886.8|207987.9|207897.9|207976.4|207886.4|15
1737146950000|2025-01-17 20:49:10|207976.1|207886.1|207988.8|207898.8|207994.3|207904.3|207975.3|207885.3|14
1737146960000|2025-01-17 20:49:20|207988|207898|207985.5|207895.5|207988.3|207898.3|207979.5|207889.5|20
1737146970000|2025-01-17 20:49:30|207986.7|207896.7|207980.7|207890.7|207986.7|207896.7|207980.7|207890.7|5
1737146980000|2025-01-17 20:49:40|207981.9|207891.9|207982.4|207892.4|207982.4|207892.4|207981.8|207891.8|4
1737146990000|2025-01-17 20:49:50|207983.8|207893.8|207982.4|207892.4|207983.8|207893.8|207982.4|207892.4|2
1737147000000|2025-01-17 20:50:00|207983.6|207893.6|207982.2|207892.2|207984.4|207894.4|207982.2|207892.2|6
1737147010000|2025-01-17 20:50:10|207983.3|207893.3|207983.2|207893.2|207983.3|207893.3|207982|207892|4
1737147020000|2025-01-17 20:50:20|207982.1|207892.1|208010.6|207920.6|208010.6|207920.6|207974.7|207884.7|17
1737147030000|2025-01-17 20:50:30|208012.9|207922.9|208014.9|207924.9|208014.9|207924.9|208008|207918|19
1737147040000|2025-01-17 20:50:40|208012.6|207922.6|208011.6|207921.6|208016.3|207926.3|208010.9|207920.9|19
1737147050000|2025-01-17 20:50:50|208012|207922|208012.9|207922.9|208014.2|207924.2|208010.7|207920.7|28
1737147060000|2025-01-17 20:51:00|208017.6|207927.6|208019.4|207929.4|208020.1|207930.1|208016|207926|23
1737147070000|2025-01-17 20:51:10|208018.6|207928.6|208018.6|207928.6|208020|207955.8|207998.7|207927.4|14
1737147080000|2025-01-17 20:51:20|208017.8|207927.8|208018|207928|208020.5|207930.5|208016.1|207926.1|20
1737147090000|2025-01-17 20:51:30|208017.2|207927.2|208016.9|207926.9|208018.5|207928.5|208016.9|207926.9|8
1737147100000|2025-01-17 20:51:40|208017.9|207927.9|208018.1|207928.1|208018.8|207928.8|208017.8|207927.8|5
1737147110000|2025-01-17 20:51:50|208018.9|207928.9|208017.7|207927.7|208021|207931|208016|207926|16
1737147120000|2025-01-17 20:52:00|208016.9|207926.9|208015.5|207925.5|208018|207928|208014.8|207924.8|11
1737147130000|2025-01-17 20:52:10|208014.8|207924.8|208015.5|207925.5|208018|207928|208014.1|207924.1|14
1737147140000|2025-01-17 20:52:20|208017.8|207927.8|207984.8|207894.8|208021.5|207931.5|207983.1|207893.1|19
1737147160000|2025-01-17 20:52:40|207986.1|207896.1|207954.9|207864.9|207989.5|207899.5|207952|207862|15
1737147170000|2025-01-17 20:52:50|207958.4|207868.4|207969.6|207879.6|207969.6|207879.6|207956.7|207866.7|9
1737147180000|2025-01-17 20:53:00|207968.9|207878.9|207977.8|207887.8|207981.5|207891.5|207968.9|207878.9|9
1737147190000|2025-01-17 20:53:10|207979.8|207889.8|207974.3|207884.3|207980.3|207890.3|207973.3|207883.3|11
1737147200000|2025-01-17 20:53:20|207974.2|207884.2|207972.1|207882.1|207974.3|207884.3|207972|207882|6
1737147210000|2025-01-17 20:53:30|207974.6|207884.6|207968.5|207878.5|207974.8|207884.8|207967.4|207877.4|7
1737147220000|2025-01-17 20:53:40|207967.9|207877.9|207973.2|207883.2|207974.8|207884.8|207967.9|207877.9|9
1737147230000|2025-01-17 20:53:50|207974.3|207884.3|207984.4|207894.4|207984.4|207894.4|207974.3|207884.3|5
1737147240000|2025-01-17 20:54:00|207981.3|207891.3|207975.7|207885.7|207983.8|207893.8|207974.3|207884.3|7
1737147250000|2025-01-17 20:54:10|207972.3|207882.3|207975.7|207885.7|207975.7|207885.7|207972.3|207882.3|2
1737147260000|2025-01-17 20:54:20|207974|207884|207977.4|207887.4|207978.6|207888.6|207973.5|207883.5|10
1737147270000|2025-01-17 20:54:30|207978.7|207888.7|207978.3|207888.3|207979.3|207889.3|207977.1|207887.1|7
1737147280000|2025-01-17 20:54:40|207979.3|207889.3|207977.7|207887.7|207979.3|207889.3|207977.7|207887.7|7
1737147290000|2025-01-17 20:54:50|207977.8|207887.8|207977.2|207887.2|207980.2|207890.2|207974.9|207884.9|10
1737147300000|2025-01-17 20:55:00|207977.7|207887.7|207980.9|207890.9|207982.2|207892.2|207977|207887|8
1737147310000|2025-01-17 20:55:10|207979.8|207889.8|208018.6|207928.6|208018.7|207928.7|207979.8|207889.8|10
1737147320000|2025-01-17 20:55:20|208004.3|207954.3|208022.7|207932.7|208026.5|207959.9|208001|207926.3|21
1737147330000|2025-01-17 20:55:30|208021.4|207931.4|208019.8|207929.8|208028.1|207953.8|208002.4|207927.9|10
1737147340000|2025-01-17 20:55:40|208019.1|207929.1|208020|207930|208020.4|207930.4|208017.5|207927.5|14
1737147350000|2025-01-17 20:55:50|208018.8|207928.8|208015.5|207925.5|208019.1|207929.1|208012.5|207922.5|20
1737147360000|2025-01-17 20:56:00|208013.3|207923.3|208015.2|207925.2|208016.3|207926.3|208011.8|207921.8|11
1737147370000|2025-01-17 20:56:10|208014.4|207924.4|208019.2|207929.2|208020.4|207930.4|208014.4|207924.4|14
1737147380000|2025-01-17 20:56:20|208019.4|207929.4|208009.3|207919.3|208021.4|207931.4|208009.3|207919.3|18
1737147390000|2025-01-17 20:56:30|208009.5|207919.5|207980.7|207890.7|208009.5|207919.5|207980.7|207890.7|9
1737147400000|2025-01-17 20:56:40|207979.6|207889.6|207985|207895|207985|207895|207979.6|207889.6|6
1737147410000|2025-01-17 20:56:50|207984.9|207894.9|207985.1|207895.1|207986.8|207896.8|207983.3|207893.3|9
1737147420000|2025-01-17 20:57:00|207986.3|207896.3|207985.2|207895.2|207986.3|207896.3|207984.3|207894.3|4
1737147430000|2025-01-17 20:57:10|207982.1|207892.1|207984.9|207894.9|207985.3|207895.3|207982.1|207892.1|4
1737147440000|2025-01-17 20:57:20|207983.7|207893.7|207985.1|207895.1|207985.7|207895.7|207983.7|207893.7|5
1737147450000|2025-01-17 20:57:30|207981.9|207891.9|207986.6|207896.6|207986.6|207896.6|207981.9|207891.9|6
1737147460000|2025-01-17 20:57:40|207981.9|207891.9|208002|207912|208002|207937.5|207974.7|207887|13
1737147470000|2025-01-17 20:57:50|208001|207911|207990.7|207940.7|208009.3|207944.7|207990.7|207907.2|12
1737147480000|2025-01-17 20:58:00|207990.8|207940.8|207960.3|207870.3|207995.4|207942.2|207959.5|207869.5|21
1737147490000|2025-01-17 20:58:10|207960.5|207870.5|207949.2|207859.2|207960.5|207870.5|207942.2|207852.2|10
1737147500000|2025-01-17 20:58:20|207949.7|207859.7|207949.7|207859.7|207949.9|207859.9|207949.7|207859.7|3
1737147510000|2025-01-17 20:58:30|207950.7|207860.7|207948.8|207858.8|207962.3|207872.3|207940.1|207850.1|12
1737147520000|2025-01-17 20:58:40|207949.8|207859.8|207943.1|207853.1|207967.4|207877.4|207939.1|207849.1|22
1737147530000|2025-01-17 20:58:50|207943.4|207853.4|207946|207856|207946|207856|207942.7|207852.7|6
1737147540000|2025-01-17 20:59:00|207946.2|207856.2|207944.5|207854.5|207947.4|207857.4|207944.5|207854.5|11
1737147550000|2025-01-17 20:59:10|207945.9|207855.9|207941.5|207851.5|207945.9|207855.9|207940.7|207850.7|12
1737147560000|2025-01-17 20:59:20|207941.7|207851.7|207942.7|207852.7|207942.7|207852.7|207941.7|207851.7|2
1737147570000|2025-01-17 20:59:30|207942.8|207852.8|207944.8|207854.8|207944.8|207854.8|207942.7|207852.7|8
1737147580000|2025-01-17 20:59:40|207945.1|207855.1|207965.4|207875.4|207965.8|207875.8|207944.8|207854.8|16
1737147590000|2025-01-17 20:59:50|207963.5|207873.5|207953.6|207863.6|207965.2|207875.2|207948.9|207858.9|16
1737147600000|2025-01-17 21:00:00|207957.6|207867.6|207959.1|207869.1|207960.6|207870.6|207957.6|207867.6|6
1737147610000|2025-01-17 21:00:10|207959.5|207869.5|207960.7|207870.7|207963|207873|207959|207869|12
1737147620000|2025-01-17 21:00:20|207958.1|207868.1|207937.4|207847.4|207958.1|207868.1|207937.4|207847.4|5
1737147640000|2025-01-17 21:00:40|207934.9|207844.9|207938.1|207848.1|207938.1|207848.1|207934.4|207844.4|4
1737147650000|2025-01-17 21:00:50|207935.2|207845.2|207937.3|207847.3|207937.5|207847.5|207930.7|207840.7|9
1737147660000|2025-01-17 21:01:00|207936.8|207846.8|207926.4|207836.4|207936.8|207846.8|207926.4|207836.4|6
1737147670000|2025-01-17 21:01:10|207931.6|207841.6|207939.7|207849.7|207943.7|207853.7|207926.4|207836.4|19
1737147680000|2025-01-17 21:01:20|207941|207851|207941.7|207851.7|207943.1|207853.1|207939.2|207849.2|14
1737147690000|2025-01-17 21:01:30|207941.9|207851.9|207941|207851|207941.9|207851.9|207938.3|207848.3|7
1737147700000|2025-01-17 21:01:40|207939|207849|207928.2|207838.2|207939|207849|207920.8|207830.8|12
1737147710000|2025-01-17 21:01:50|207933.2|207843.2|207928|207838|207934.7|207844.7|207926.7|207836.7|9
1737147720000|2025-01-17 21:02:00|207928.2|207838.2|207946.6|207856.6|207946.6|207856.6|207928.2|207838.2|10
1737147730000|2025-01-17 21:02:10|207945.6|207855.6|207940.7|207850.7|207945.6|207855.6|207940.7|207850.7|3
1737147740000|2025-01-17 21:02:20|207943.2|207853.2|207946.9|207856.9|207948.8|207858.8|207941.7|207851.7|9
1737147750000|2025-01-17 21:02:30|207941.8|207851.8|207941.8|207851.8|207941.8|207851.8|207941.8|207851.8|1
1737147760000|2025-01-17 21:02:40|207944.1|207854.1|207947.8|207857.8|207950.6|207860.6|207944.1|207854.1|7
1737147770000|2025-01-17 21:02:50|207949.8|207859.8|207950|207860|207958.1|207868.1|207948.6|207858.6|9
1737147780000|2025-01-17 21:03:00|207950.6|207860.6|207947.7|207857.7|207950.6|207860.6|207946.3|207856.3|6
1737147790000|2025-01-17 21:03:10|207950.1|207860.1|207951.7|207861.7|207953.9|207863.9|207949.3|207859.3|12
1737147800000|2025-01-17 21:03:20|207953.7|207863.7|207962.3|207872.3|207962.3|207872.3|207938.2|207848.2|11
1737147810000|2025-01-17 21:03:30|207963.4|207873.4|207954.2|207864.2|207963.4|207873.4|207953.6|207863.6|3
1737147820000|2025-01-17 21:03:40|207952.9|207862.9|207939.6|207849.6|207952.9|207862.9|207937.4|207847.4|6
1737147830000|2025-01-17 21:03:50|207942|207852|207963.2|207873.2|207963.2|207873.2|207942|207852|7
1737147840000|2025-01-17 21:04:00|207961.8|207871.8|207951.8|207861.8|207961.8|207871.8|207950.7|207860.7|6
1737147850000|2025-01-17 21:04:10|207953.6|207863.6|207955.1|207865.1|207955.6|207865.6|207953.6|207863.6|3
1737147860000|2025-01-17 21:04:20|207957.2|207867.2|207960.1|207870.1|207962.6|207872.6|207957.2|207867.2|3
1737147870000|2025-01-17 21:04:30|207961.6|207871.6|207962|207872|207964.5|207874.5|207959.1|207869.1|9
1737147880000|2025-01-17 21:04:40|207961.2|207871.2|207961.2|207871.2|207961.2|207871.2|207961.2|207871.2|1
1737147890000|2025-01-17 21:04:50|207963.7|207873.7|207962|207872|207967.6|207877.6|207962|207872|6
1737147900000|2025-01-17 21:05:00|207960.9|207870.9|207929.1|207839.1|207960.9|207870.9|207929.1|207839.1|14
1737147910000|2025-01-17 21:05:10|207928.9|207838.9|207930.1|207840.1|207930.1|207840.1|207928.9|207838.9|3
1737147930000|2025-01-17 21:05:30|207930.3|207840.3|207959.4|207869.4|207959.4|207869.4|207930.3|207840.3|8
1737147940000|2025-01-17 21:05:40|207959|207869|207966.1|207876.1|207968.2|207878.2|207959|207869|7
1737147950000|2025-01-17 21:05:50|207965.5|207875.5|207970.3|207880.3|207970.3|207880.3|207965.5|207875.5|3
1737147960000|2025-01-17 21:06:00|207966|207876|207964.4|207874.4|207966.1|207876.1|207964.3|207874.3|7
1737147970000|2025-01-17 21:06:10|207963.2|207873.2|207966.1|207876.1|207966.1|207876.1|207963.2|207873.2|3
1737147980000|2025-01-17 21:06:20|207966.5|207876.5|207964.7|207874.7|207966.5|207876.5|207964.7|207874.7|6
1737147990000|2025-01-17 21:06:30|207966.5|207876.5|207960.3|207870.3|207966.5|207876.5|207960.3|207870.3|7
1737148000000|2025-01-17 21:06:40|207961.4|207871.4|207961.9|207871.9|207964.3|207874.3|207961.4|207871.4|5
1737148010000|2025-01-17 21:06:50|207958.4|207868.4|207961.4|207871.4|207961.4|207871.4|207958.4|207868.4|2
1737148020000|2025-01-17 21:07:00|207961.1|207871.1|207960.6|207870.6|207961.1|207871.1|207958.1|207868.1|8
1737148030000|2025-01-17 21:07:10|207960.1|207870.1|207958.4|207868.4|207961|207871|207957.6|207867.6|8
1737148040000|2025-01-17 21:07:20|207957.7|207867.7|207949.6|207859.6|207959.4|207869.4|207946.6|207856.6|12
1737148050000|2025-01-17 21:07:30|207951.9|207861.9|207942.1|207852.1|207952.7|207862.7|207942.1|207852.1|16
1737148060000|2025-01-17 21:07:40|207943.4|207853.4|207973.3|207883.3|207975.9|207885.9|207942.6|207852.6|13
1737148070000|2025-01-17 21:07:50|207972.6|207882.6|207972.6|207882.6|207972.6|207882.6|207972.6|207882.6|1
1737148080000|2025-01-17 21:08:00|207972.2|207882.2|207964.5|207874.5|207972.2|207882.2|207964.5|207874.5|8
1737148090000|2025-01-17 21:08:10|207962.3|207872.3|207962.3|207872.3|207962.3|207872.3|207962.3|207872.3|1
1737148100000|2025-01-17 21:08:20|207962.2|207872.2|207947.5|207857.5|207962.2|207872.2|207944.5|207854.5|6
1737148110000|2025-01-17 21:08:30|207948.7|207858.7|207938.8|207848.8|207948.7|207858.7|207938.8|207848.8|6
1737148120000|2025-01-17 21:08:40|207940.4|207850.4|207960.5|207870.5|207962.8|207872.8|207940.4|207850.4|5
1737148130000|2025-01-17 21:08:50|207963.5|207873.5|207947.9|207857.9|207965.7|207875.7|207945.9|207855.9|9
1737148140000|2025-01-17 21:09:00|207947.7|207857.7|207951.3|207861.3|207951.3|207861.3|207946.9|207856.9|16
1737148150000|2025-01-17 21:09:10|207952.4|207862.4|207949|207859|207952.4|207862.4|207948.3|207858.3|20
1737148160000|2025-01-17 21:09:20|207954.3|207864.3|207956.9|207866.9|207959.1|207869.1|207954.3|207864.3|6
1737148170000|2025-01-17 21:09:30|207953|207863|207953|207863|207953|207863|207952.6|207862.6|3
1737148180000|2025-01-17 21:09:40|207956.5|207866.5|207936.5|207846.5|207956.5|207866.5|207931.8|207841.8|11
1737148190000|2025-01-17 21:09:50|207941.1|207851.1|207962|207872|207962.4|207872.4|207941.1|207851.1|5
1737148200000|2025-01-17 21:10:00|207948.3|207858.3|207953.1|207863.1|207956|207866|207946.1|207856.1|11
1737148210000|2025-01-17 21:10:10|207954.7|207864.7|207960.8|207870.8|207965.6|207875.6|207954.7|207864.7|12
1737148220000|2025-01-17 21:10:20|207955.9|207865.9|207921.8|207831.8|207955.9|207865.9|207921.4|207831.4|10
1737148230000|2025-01-17 21:10:30|207922.4|207832.4|207924|207834|207941.4|207851.4|207920.4|207830.4|21
1737148240000|2025-01-17 21:10:40|207925.2|207835.2|207923.8|207833.8|207928.6|207838.6|207923.8|207833.8|10
1737148250000|2025-01-17 21:10:50|207925.8|207835.8|207925.1|207835.1|207925.8|207835.8|207922.1|207832.1|9
1737148260000|2025-01-17 21:11:00|207925.3|207835.3|207927|207837|207927.2|207837.2|207924.6|207834.6|7
1737148270000|2025-01-17 21:11:10|207926.7|207836.7|207927|207837|207928.5|207838.5|207926.7|207836.7|7
1737148280000|2025-01-17 21:11:20|207927.2|207837.2|207930.3|207840.3|207931.2|207841.2|207927.2|207837.2|4
1737148290000|2025-01-17 21:11:30|207932.2|207842.2|207930.5|207840.5|207932.7|207842.7|207927.7|207837.7|6
1737148300000|2025-01-17 21:11:40|207927.9|207837.9|207906.4|207816.4|207927.9|207837.9|207904.9|207814.9|5
1737148310000|2025-01-17 21:11:50|207908.7|207818.7|207906.2|207816.2|207908.7|207818.7|207906.2|207816.2|2
1737148340000|2025-01-17 21:12:20|207905.9|207815.9|207903.9|207813.9|207906|207816|207903.9|207813.9|4
1737148350000|2025-01-17 21:12:30|207898.8|207808.8|207856.6|207766.6|207898.8|207808.8|207856.6|207766.6|14
1737148360000|2025-01-17 21:12:40|207858.3|207768.3|207834.2|207744.2|207858.4|207768.4|207834.2|207744.2|5
1737148370000|2025-01-17 21:12:50|207831.9|207741.9|207834.2|207744.2|207834.5|207744.5|207831.9|207741.9|4
1737148380000|2025-01-17 21:13:00|207839|207749|207835.8|207745.8|207839|207749|207835.8|207745.8|3
1737148390000|2025-01-17 21:13:10|207839.5|207749.5|207840.6|207750.6|207840.6|207750.6|207835.8|207745.8|3
1737148400000|2025-01-17 21:13:20|207834.9|207744.9|207822.9|207732.9|207836.2|207746.2|207822.9|207732.9|5
1737148410000|2025-01-17 21:13:30|207824.8|207734.8|207819.5|207729.5|207824.8|207734.8|207818.6|207728.6|5
1737148420000|2025-01-17 21:13:40|207822.8|207732.8|207840.7|207750.7|207840.7|207750.7|207822.8|207732.8|10
1737148430000|2025-01-17 21:13:50|207840.2|207750.2|207838.1|207748.1|207840.2|207750.2|207838.1|207748.1|2
1737148440000|2025-01-17 21:14:00|207837.4|207747.4|207836.6|207746.6|207837.4|207747.4|207834.8|207744.8|4
1737148460000|2025-01-17 21:14:20|207838.6|207748.6|207839.1|207749.1|207840.6|207750.6|207838.6|207748.6|3
1737148470000|2025-01-17 21:14:30|207834.5|207744.5|207805.5|207715.5|207834.5|207744.5|207805.5|207715.5|6
1737148480000|2025-01-17 21:14:40|207804|207714|207781.9|207691.9|207804|207714|207781.9|207691.9|12
1737148490000|2025-01-17 21:14:50|207778.7|207688.7|207831.6|207741.6|207833.2|207743.2|207778.7|207688.7|26
1737148500000|2025-01-17 21:15:00|207834.2|207744.2|207830.1|207740.1|207834.2|207744.2|207829.6|207739.6|4
1737148530000|2025-01-17 21:15:30|207830.4|207740.4|207832.2|207742.2|207838.9|207748.9|207829.9|207739.9|11
1737148540000|2025-01-17 21:15:40|207832.1|207742.1|207830.9|207740.9|207832.1|207742.1|207829.4|207739.4|8
1737148550000|2025-01-17 21:15:50|207831.7|207741.7|207830.1|207740.1|207831.7|207741.7|207829.8|207739.8|4
1737148560000|2025-01-17 21:16:00|207831.3|207741.3|207831.6|207741.6|207832.4|207742.4|207830.6|207740.6|8
1737148570000|2025-01-17 21:16:10|207829.5|207739.5|207830.6|207740.6|207830.8|207740.8|207829.5|207739.5|5
1737148580000|2025-01-17 21:16:20|207830.8|207740.8|207829.6|207739.6|207831.6|207741.6|207829.6|207739.6|5
1737148590000|2025-01-17 21:16:30|207829.3|207739.3|207831.9|207741.9|207832.3|207742.3|207829.3|207739.3|4
1737148600000|2025-01-17 21:16:40|207829.3|207739.3|207831.7|207741.7|207831.7|207741.7|207829.3|207739.3|3
1737148610000|2025-01-17 21:16:50|207831.6|207741.6|207830.6|207740.6|207831.6|207741.6|207830.3|207740.3|3
1737148620000|2025-01-17 21:17:00|207831|207741|207832.3|207742.3|207834.2|207744.2|207830.5|207740.5|8
1737148630000|2025-01-17 21:17:10|207829.7|207739.7|207814.1|207724.1|207831.3|207741.3|207814.1|207724.1|5
1737148640000|2025-01-17 21:17:20|207816.2|207726.2|207817.4|207727.4|207817.4|207727.4|207810.7|207720.7|9
1737148650000|2025-01-17 21:17:30|207821|207731|207822.5|207732.5|207822.9|207732.9|207810.2|207720.2|14
1737148660000|2025-01-17 21:17:40|207822.7|207732.7|207818.7|207728.7|207822.7|207732.7|207813.5|207723.5|10
1737148670000|2025-01-17 21:17:50|207816.9|207726.9|207817.9|207727.9|207820.2|207730.2|207815|207725|12
1737148690000|2025-01-17 21:18:10|207817.8|207727.8|207816.3|207726.3|207817.8|207727.8|207816.3|207726.3|2
1737148700000|2025-01-17 21:18:20|207815.6|207725.6|207828.4|207738.4|207828.4|207738.4|207814|207724|16
1737148710000|2025-01-17 21:18:30|207829|207739|207827.3|207737.3|207829.1|207739.1|207827.3|207737.3|9
1737148720000|2025-01-17 21:18:40|207854.2|207764.2|207847.4|207757.4|207854.2|207764.2|207846|207756|7
1737148730000|2025-01-17 21:18:50|207847.3|207757.3|207846.7|207756.7|207847.3|207757.3|207846.7|207756.7|2
1737148740000|2025-01-17 21:19:00|207847.1|207757.1|207844.7|207754.7|207847.1|207757.1|207840.7|207750.7|3
1737148750000|2025-01-17 21:19:10|207842.7|207752.7|207844.9|207754.9|207844.9|207754.9|207842.7|207752.7|4
1737148760000|2025-01-17 21:19:20|207844.8|207754.8|207843.3|207753.3|207844.8|207754.8|207843.2|207753.2|3
1737148770000|2025-01-17 21:19:30|207844.4|207754.4|207844.5|207754.5|207844.5|207754.5|207844.4|207754.4|2
1737148780000|2025-01-17 21:19:40|207853.9|207763.9|207853.1|207763.1|207856.8|207766.8|207851.2|207761.2|8
1737148790000|2025-01-17 21:19:50|207852.4|207762.4|207852.7|207762.7|207853.3|207763.3|207852.4|207762.4|3
1737148800000|2025-01-17 21:20:00|207851.6|207761.6|207853.4|207763.4|207853.4|207763.4|207851.6|207761.6|4
1737148810000|2025-01-17 21:20:10|207858.2|207768.2|207969.3|207879.3|207971.5|207881.5|207858.2|207768.2|21
1737148820000|2025-01-17 21:20:20|207968|207878|207965.6|207875.6|207977.1|207887.1|207961.2|207871.2|21
1737148830000|2025-01-17 21:20:30|207968.3|207878.3|208000|207910|208006.5|207916.5|207964.1|207874.1|15
1737148840000|2025-01-17 21:20:40|208000.8|207910.8|208000.9|207910.9|208005|207915|207999.5|207909.5|6
1737148850000|2025-01-17 21:20:50|208000.2|207910.2|208009.8|207919.8|208009.8|207919.8|208000.2|207910.2|3
1737148860000|2025-01-17 21:21:00|208008.7|207918.7|208007.6|207917.6|208010.6|207920.6|208007.5|207917.5|10
1737148870000|2025-01-17 21:21:10|208008.2|207918.2|208005.4|207915.4|208008.3|207918.3|208005.4|207915.4|5
1737148880000|2025-01-17 21:21:20|208006|207916|208009|207919|208013|207923|208006|207916|3
1737148890000|2025-01-17 21:21:30|208008.7|207918.7|208009.7|207919.7|208013.2|207923.2|208006.3|207916.3|5
1737148900000|2025-01-17 21:21:40|208007.5|207917.5|208006.6|207916.6|208007.5|207917.5|208006.6|207916.6|2
1737148910000|2025-01-17 21:21:50|208007.7|207917.7|208007.4|207917.4|208007.7|207917.7|208007.4|207917.4|2
1737148930000|2025-01-17 21:22:10|208005.6|207915.6|208006|207916|208008.5|207918.5|208005.6|207915.6|4
1737148950000|2025-01-17 21:22:30|208005.1|207915.1|208004.4|207914.4|208005.1|207915.1|208004.4|207914.4|2
1737148970000|2025-01-17 21:22:50|208008|207918|208006.6|207916.6|208008.1|207918.1|208006.1|207916.1|20
1737148980000|2025-01-17 21:23:00|208004.2|207914.2|208005.1|207915.1|208006.1|207916.1|208004.2|207914.2|9
1737148990000|2025-01-17 21:23:10|208005.6|207915.6|208004.9|207914.9|208005.6|207915.6|208004|207914|12
1737149000000|2025-01-17 21:23:20|208004.3|207914.3|208005.2|207915.2|208009.1|207919.1|208004.3|207914.3|26
1737149010000|2025-01-17 21:23:30|208004.7|207914.7|208004.8|207914.8|208009.4|207919.4|208004.7|207914.7|22
1737149020000|2025-01-17 21:23:40|208005.2|207915.2|208006|207916|208008.5|207918.5|208004.6|207914.6|20
1737149030000|2025-01-17 21:23:50|208005.8|207915.8|207990.3|207900.3|208006|207916|207988.8|207898.8|9
1737149040000|2025-01-17 21:24:00|207990.1|207900.1|207992.9|207902.9|207993.2|207903.2|207990.1|207900.1|5
1737149050000|2025-01-17 21:24:10|207993.5|207903.5|207993.1|207903.1|207993.5|207903.5|207992.9|207902.9|5
1737149060000|2025-01-17 21:24:20|207993.3|207903.3|207993.3|207903.3|207993.3|207903.3|207993.3|207903.3|1
1737149070000|2025-01-17 21:24:30|207993.4|207903.4|207987.3|207897.3|207993.5|207903.5|207987.3|207897.3|6
1737149080000|2025-01-17 21:24:40|207988.3|207898.3|207987.2|207897.2|207988.3|207898.3|207987.2|207897.2|2
1737149090000|2025-01-17 21:24:50|207987.8|207897.8|207987.8|207897.8|207987.8|207897.8|207987.8|207897.8|1
1737149100000|2025-01-17 21:25:00|207988.4|207898.4|207988.4|207898.4|207989.2|207899.2|207987.8|207897.8|11
1737149110000|2025-01-17 21:25:10|207989.8|207899.8|208011.1|207921.1|208015.3|207925.3|207989.8|207899.8|16
1737149120000|2025-01-17 21:25:20|208011.3|207921.3|208010.2|207920.2|208011.4|207921.4|208009.3|207919.3|5
1737149130000|2025-01-17 21:25:30|208009.8|207919.8|208003.8|207913.8|208009.8|207919.8|208002.8|207912.8|8
1737149140000|2025-01-17 21:25:40|208005|207915|207994|207904|208005.3|207915.3|207994|207904|8
1737149150000|2025-01-17 21:25:50|207993.8|207903.8|207997.8|207907.8|207999.6|207909.6|207993.8|207903.8|7
1737149160000|2025-01-17 21:26:00|207997.7|207907.7|208003.7|207913.7|208003.7|207913.7|207997.7|207907.7|2
1737149170000|2025-01-17 21:26:10|208001|207911|208003.1|207913.1|208003.3|207913.3|207998.2|207908.2|12
1737149180000|2025-01-17 21:26:20|208002.2|207912.2|208000.8|207910.8|208002.2|207912.2|207996|207906|12
1737149190000|2025-01-17 21:26:30|208000.4|207910.4|207999.5|207909.5|208003.6|207913.6|207998.3|207908.3|12
1737149200000|2025-01-17 21:26:40|208000.8|207910.8|208004.2|207914.2|208004.2|207914.2|207996.5|207906.5|4
1737149210000|2025-01-17 21:26:50|208004|207914|208004|207914|208004|207914|208004|207914|1
1737149220000|2025-01-17 21:27:00|208000.8|207910.8|207995.6|207905.6|208000.8|207910.8|207995.6|207905.6|5
1737149230000|2025-01-17 21:27:10|207998.4|207908.4|208001.3|207911.3|208006.5|207916.5|207997.7|207907.7|20
1737149240000|2025-01-17 21:27:20|208005.4|207915.4|208004.8|207914.8|208008.4|207918.4|207994.9|207904.9|14
1737149250000|2025-01-17 21:27:30|208005.3|207915.3|208005.4|207915.4|208006.7|207916.7|208000.3|207910.3|20
1737149260000|2025-01-17 21:27:40|208007|207917|208007.8|207917.8|208009.9|207919.9|208007|207917|7
1737149270000|2025-01-17 21:27:50|208009.5|207919.5|208008.3|207918.3|208009.9|207919.9|208008.3|207918.3|3
1737149280000|2025-01-17 21:28:00|208008.4|207918.4|208008.4|207918.4|208008.4|207918.4|208008.4|207918.4|1
1737149290000|2025-01-17 21:28:10|208009.3|207919.3|208007.7|207917.7|208009.3|207919.3|208007.7|207917.7|4
1737149300000|2025-01-17 21:28:20|208008|207918|208009.8|207919.8|208009.8|207919.8|208004.8|207914.8|6
1737149310000|2025-01-17 21:28:30|208009|207919|208009|207919|208009|207919|208009|207919|1
1737149330000|2025-01-17 21:28:50|208013|207923|207999.4|207909.4|208013|207923|207999.4|207909.4|2
1737149340000|2025-01-17 21:29:00|208000.8|207910.8|207991.1|207901.1|208007|207917|207991.1|207901.1|15
1737149350000|2025-01-17 21:29:10|207993.1|207903.1|207999.2|207909.2|208003.8|207913.8|207993.1|207903.1|11
1737149360000|2025-01-17 21:29:20|207999.4|207909.4|207999.2|207909.2|208004.3|207914.3|207997.7|207907.7|10
1737149370000|2025-01-17 21:29:30|208002.3|207912.3|208002.2|207912.2|208002.3|207912.3|207995.5|207905.5|10
1737149380000|2025-01-17 21:29:40|207999.5|207909.5|207992.2|207902.2|208004.5|207914.5|207991.8|207901.8|12
1737149390000|2025-01-17 21:29:50|207993.2|207903.2|208003.1|207913.1|208008.7|207918.7|207993.2|207903.2|4
1737149400000|2025-01-17 21:30:00|208005|207915|207934|207844|208017|207927|207931|207841|16
1737149410000|2025-01-17 21:30:10|207935|207845|207932|207842|207936|207846|207931|207841|14
1737149420000|2025-01-17 21:30:20|207933|207843|207932|207842|207933|207843|207930|207840|9
1737149430000|2025-01-17 21:30:30|207929|207839|207933|207843|207933|207843|207929|207839|5
1737149440000|2025-01-17 21:30:40|207931|207841|207932|207842|207936|207846|207929|207839|9
1737149450000|2025-01-17 21:30:50|207933|207843|207932|207842|207933|207843|207932|207842|2
1737149460000|2025-01-17 21:31:00|207929|207839|207966|207876|207971|207881|207929|207839|10
1737149470000|2025-01-17 21:31:10|207969|207879|207966|207876|207969|207879|207966|207876|7
1737149480000|2025-01-17 21:31:20|207966|207876|207966|207876|207969|207879|207966|207876|6
1737149490000|2025-01-17 21:31:30|207966|207876|207959|207869|207966|207876|207959|207869|4
1737149500000|2025-01-17 21:31:40|207960|207870|207960|207870|207960|207870|207960|207870|1
1737149510000|2025-01-17 21:31:50|207962|207872|207971|207881|207972|207882|207962|207872|3
1737149520000|2025-01-17 21:32:00|207969|207879|207968|207878|207970|207880|207968|207878|7
1737149530000|2025-01-17 21:32:10|207968|207878|207968|207878|207968|207878|207968|207878|2
1737149540000|2025-01-17 21:32:20|207968|207878|207968|207878|207969|207879|207968|207878|3
1737149550000|2025-01-17 21:32:30|207969|207879|207972|207882|207976|207886|207969|207879|9
1737149560000|2025-01-17 21:32:40|207972|207882|207975|207885|207975|207885|207972|207882|5
1737149570000|2025-01-17 21:32:50|207974|207884|207974|207884|207975|207885|207973|207883|4
1737149580000|2025-01-17 21:33:00|207976|207886|207976|207886|207976|207886|207976|207886|1
1737149590000|2025-01-17 21:33:10|207976|207886|207922|207832|207976|207886|207920|207830|9
1737149600000|2025-01-17 21:33:20|207921|207831|207894|207804|207921|207831|207891|207801|14
1737149610000|2025-01-17 21:33:30|207920|207830|207922|207832|207938|207848|207896|207806|22
1737149620000|2025-01-17 21:33:40|207923|207833|207919|207829|207924|207834|207919|207829|7
1737149630000|2025-01-17 21:33:50|207919|207829|207919|207829|207919|207829|207919|207829|2
1737149640000|2025-01-17 21:34:00|207919|207829|207921|207831|207921|207831|207918|207828|6
1737149650000|2025-01-17 21:34:10|207922|207832|207921|207831|207922|207832|207921|207831|6
1737149660000|2025-01-17 21:34:20|207921|207831|207923|207833|207923|207833|207921|207831|5
1737149670000|2025-01-17 21:34:30|207923|207833|207924|207834|207924|207834|207923|207833|4
1737149680000|2025-01-17 21:34:40|207924|207834|207926|207836|207926|207836|207924|207834|3
1737149690000|2025-01-17 21:34:50|207926|207836|207923|207833|207927|207837|207923|207833|6
1737149700000|2025-01-17 21:35:00|207924|207834|207925|207835|207925|207835|207924|207834|4
1737149710000|2025-01-17 21:35:10|207923|207833|207923|207833|207923|207833|207923|207833|1
1737149720000|2025-01-17 21:35:20|207924|207834|207923|207833|207924|207834|207923|207833|2
1737149730000|2025-01-17 21:35:30|207921|207831|207925|207835|207925|207835|207921|207831|4
1737149740000|2025-01-17 21:35:40|207924|207834|207924|207834|207924|207834|207923|207833|6
1737149750000|2025-01-17 21:35:50|207925|207835|207926|207836|207926|207836|207925|207835|3
1737149760000|2025-01-17 21:36:00|207926|207836|207925|207835|207926|207836|207924|207834|7
1737149770000|2025-01-17 21:36:10|207925|207835|207927|207837|207927|207837|207925|207835|6
1737149780000|2025-01-17 21:36:20|207926|207836|207926|207836|207926|207836|207926|207836|1
1737149790000|2025-01-17 21:36:30|207926|207836|207926|207836|207926|207836|207926|207836|1
1737149800000|2025-01-17 21:36:40|207926|207836|207926|207836|207928|207838|207926|207836|4
1737149810000|2025-01-17 21:36:50|207926|207836|207938|207848|207939|207849|207926|207836|8
1737149820000|2025-01-17 21:37:00|207939|207849|207941|207851|207942|207852|207937|207847|17
1737149830000|2025-01-17 21:37:10|207939|207849|207940|207850|207942|207852|207939|207849|14
1737149840000|2025-01-17 21:37:20|207941|207851|207939|207849|207942|207852|207937|207847|24
1737149850000|2025-01-17 21:37:30|207936|207846|207937|207847|207940|207850|207934|207844|24
1737149860000|2025-01-17 21:37:40|207940|207850|207939|207849|207942|207852|207937|207847|15
1737149870000|2025-01-17 21:37:50|207941|207851|207940|207850|207942|207852|207937|207847|22
1737149880000|2025-01-17 21:38:00|207941|207851|207939|207849|207942|207852|207937|207847|18
1737149890000|2025-01-17 21:38:10|207938|207848|207936|207846|207942|207852|207934|207844|21
1737149900000|2025-01-17 21:38:20|207936|207846|207940|207850|207942|207852|207936|207846|22
1737149910000|2025-01-17 21:38:30|207941|207851|207940|207850|207943|207853|207940|207850|23
1737149920000|2025-01-17 21:38:40|207941|207851|207947|207857|207951|207861|207941|207851|25
1737149930000|2025-01-17 21:38:50|207951|207861|207952|207862|207952|207862|207949|207859|5
1737149940000|2025-01-17 21:39:00|207952|207862|207950|207860|207952|207862|207950|207860|6
1737149950000|2025-01-17 21:39:10|207951|207861|207964|207874|207965|207875|207951|207861|6
1737149960000|2025-01-17 21:39:20|207964|207874|207961|207871|207965|207875|207960|207870|19
1737149970000|2025-01-17 21:39:30|207961|207871|207961|207871|207963|207873|207960|207870|20
1737149980000|2025-01-17 21:39:40|207961|207871|207962|207872|207964|207874|207961|207871|13
1737149990000|2025-01-17 21:39:50|207961|207871|207962|207872|207965|207875|207961|207871|5
1737150000000|2025-01-17 21:40:00|207963|207873|207962|207872|207963|207873|207962|207872|4
1737150010000|2025-01-17 21:40:10|207962|207872|207963|207873|207963|207873|207962|207872|4
1737150020000|2025-01-17 21:40:20|207964|207874|207964|207874|207964|207874|207964|207874|1
1737150030000|2025-01-17 21:40:30|207964|207874|207961|207871|207964|207874|207961|207871|2
1737150050000|2025-01-17 21:40:50|207940|207850|207943|207853|207943|207853|207940|207850|2
1737150060000|2025-01-17 21:41:00|207947|207857|207945|207855|207947|207857|207943|207853|4
1737150070000|2025-01-17 21:41:10|207945|207855|207945|207855|207945|207855|207945|207855|2
1737150080000|2025-01-17 21:41:20|207944|207854|207948|207858|207948|207858|207944|207854|2
1737150090000|2025-01-17 21:41:30|207944|207854|207944|207854|207944|207854|207944|207854|4
1737150100000|2025-01-17 21:41:40|207944|207854|207944|207854|207944|207854|207944|207854|3
1737150110000|2025-01-17 21:41:50|207944|207854|207944|207854|207944|207854|207944|207854|2
1737150120000|2025-01-17 21:42:00|207944|207854|207945|207855|207946|207856|207944|207854|8
1737150130000|2025-01-17 21:42:10|207946|207856|207945|207855|207947|207857|207944|207854|8
1737150140000|2025-01-17 21:42:20|207946|207856|207945|207855|207947|207857|207945|207855|10
1737150150000|2025-01-17 21:42:30|207945|207855|207946|207856|207949|207859|207944|207854|12
1737150160000|2025-01-17 21:42:40|207948|207858|207946|207856|207950|207860|207946|207856|24
1737150170000|2025-01-17 21:42:50|207947|207857|207944|207854|207949|207859|207944|207854|9
1737150180000|2025-01-17 21:43:00|207944|207854|207952|207862|207953|207863|207943|207853|9
1737150190000|2025-01-17 21:43:10|207951|207861|207944|207854|207951|207861|207944|207854|4
1737150200000|2025-01-17 21:43:20|207945|207855|207950|207860|207952|207862|207945|207855|11
1737150210000|2025-01-17 21:43:30|207950|207860|207951|207861|207951|207861|207948|207858|7
1737150220000|2025-01-17 21:43:40|207951|207861|207951|207861|207951|207861|207951|207861|3
1737150230000|2025-01-17 21:43:50|207950|207860|207948|207858|207951|207861|207948|207858|7
1737150240000|2025-01-17 21:44:00|207948|207858|207947|207857|207951|207861|207947|207857|9
1737150250000|2025-01-17 21:44:10|207950|207860|207949|207859|207950|207860|207949|207859|4
1737150260000|2025-01-17 21:44:20|207949|207859|207947|207857|207949|207859|207947|207857|2
1737150270000|2025-01-17 21:44:30|207947|207857|207934|207844|207947|207857|207934|207844|4
1737150280000|2025-01-17 21:44:40|207930|207840|207939|207849|207939|207849|207930|207840|6
1737150290000|2025-01-17 21:44:50|207934|207844|207936|207846|207936|207846|207934|207844|2
1737150300000|2025-01-17 21:45:00|207940|207850|207930|207840|207941|207851|207930|207840|3
1737150330000|2025-01-17 21:45:30|207941|207851|207943|207853|207946|207856|207941|207851|9
1737150340000|2025-01-17 21:45:40|207943|207853|207944|207854|207947|207857|207943|207853|7
1737150350000|2025-01-17 21:45:50|207943|207853|207943|207853|207943|207853|207943|207853|3
1737150360000|2025-01-17 21:46:00|207943|207853|207943|207853|207944|207854|207942|207852|7
1737150370000|2025-01-17 21:46:10|207944|207854|207943|207853|207944|207854|207943|207853|4
1737150380000|2025-01-17 21:46:20|207944|207854|207945|207855|207945|207855|207943|207853|3
1737150390000|2025-01-17 21:46:30|207945|207855|207947|207857|207948|207858|207945|207855|5
1737150400000|2025-01-17 21:46:40|207947|207857|207946|207856|207947|207857|207946|207856|4
1737150410000|2025-01-17 21:46:50|207945|207855|207912|207822|207946|207856|207912|207822|7
1737150420000|2025-01-17 21:47:00|207918|207828|207887|207797|207919|207829|207887|207797|5
1737150430000|2025-01-17 21:47:10|207887|207797|207906|207816|207908|207818|207887|207797|5
1737150460000|2025-01-17 21:47:40|207907|207817|207907|207817|207907|207817|207907|207817|1
1737150480000|2025-01-17 21:48:00|207904|207814|207904|207814|207904|207814|207904|207814|1
1737150490000|2025-01-17 21:48:10|207906|207816|207906|207816|207906|207816|207906|207816|1
1737150510000|2025-01-17 21:48:30|207905|207815|207905|207815|207905|207815|207905|207815|1
1737150520000|2025-01-17 21:48:40|207906|207816|207906|207816|207906|207816|207906|207816|1
1737150530000|2025-01-17 21:48:50|207880|207790|207857|207767|207880|207790|207857|207767|2
1737150540000|2025-01-17 21:49:00|207878|207788|207882|207792|207883|207793|207878|207788|4
1737150550000|2025-01-17 21:49:10|207883|207793|207883|207793|207883|207793|207883|207793|1
1737150570000|2025-01-17 21:49:30|207884|207794|207862|207772|207884|207794|207862|207772|2
1737150580000|2025-01-17 21:49:40|207863|207773|207862|207772|207863|207773|207862|207772|2
1737150590000|2025-01-17 21:49:50|207864|207774|207864|207774|207864|207774|207864|207774|1
1737150600000|2025-01-17 21:50:00|207865|207775|207864|207774|207865|207775|207864|207774|3
1737150610000|2025-01-17 21:50:10|207863|207773|207882|207792|207882|207792|207863|207773|2
1737150620000|2025-01-17 21:50:20|207917|207827|207925|207835|207925|207835|207917|207827|5
1737150630000|2025-01-17 21:50:30|207932|207842|207934|207844|207935|207845|207932|207842|5
1737150640000|2025-01-17 21:50:40|207932|207842|207954|207864|207955|207865|207932|207842|3
1737150650000|2025-01-17 21:50:50|207952|207862|207953|207863|207953|207863|207949|207859|3
1737150660000|2025-01-17 21:51:00|207954|207864|207959|207869|207959|207869|207951|207861|3
1737150670000|2025-01-17 21:51:10|207961|207871|207961|207871|207961|207871|207961|207871|1
1737150680000|2025-01-17 21:51:20|207961|207871|207961|207871|207961|207871|207961|207871|2
1737150690000|2025-01-17 21:51:30|207961|207871|207961|207871|207961|207871|207961|207871|1
1737150700000|2025-01-17 21:51:40|207962|207872|207962|207872|207962|207872|207962|207872|1
1737150710000|2025-01-17 21:51:50|207960|207870|207956|207866|207960|207870|207954|207864|3
1737150720000|2025-01-17 21:52:00|207956|207866|207949|207859|207956|207866|207949|207859|6
1737150730000|2025-01-17 21:52:10|207949|207859|207948|207858|207949|207859|207948|207858|2
1737150740000|2025-01-17 21:52:20|207948|207858|207950|207860|207950|207860|207948|207858|4
1737150750000|2025-01-17 21:52:30|207949|207859|207955|207865|207955|207865|207949|207859|5
1737150760000|2025-01-17 21:52:40|207955|207865|207955|207865|207956|207866|207955|207865|5
1737150770000|2025-01-17 21:52:50|207955|207865|207957|207867|207957|207867|207955|207865|5
1737150780000|2025-01-17 21:53:00|207961|207871|207959|207869|207961|207871|207959|207869|8
1737150790000|2025-01-17 21:53:10|207958|207868|207958|207868|207959|207869|207958|207868|5
1737150800000|2025-01-17 21:53:20|207963|207873|207955|207865|207963|207873|207955|207865|2
1737150810000|2025-01-17 21:53:30|207933|207843|207933|207843|207933|207843|207932|207842|3
1737150820000|2025-01-17 21:53:40|207933|207843|207932|207842|207933|207843|207932|207842|2
1737150840000|2025-01-17 21:54:00|207932|207842|207941|207851|207943|207853|207932|207842|7
1737150850000|2025-01-17 21:54:10|207941|207851|207941|207851|207941|207851|207941|207851|2
1737150860000|2025-01-17 21:54:20|207940|207850|207942|207852|207942|207852|207940|207850|3
1737150870000|2025-01-17 21:54:30|207942|207852|207931|207841|207942|207852|207931|207841|4
1737150880000|2025-01-17 21:54:40|207929|207839|207958|207868|207958|207868|207929|207839|5
1737150890000|2025-01-17 21:54:50|207957|207867|207955|207865|207957|207867|207954|207864|8
1737150900000|2025-01-17 21:55:00|207956|207866|207957|207867|207960|207870|207953|207863|15
1737150910000|2025-01-17 21:55:10|207959|207869|207958|207868|207965|207875|207958|207868|8
1737150960000|2025-01-17 21:56:00|207967|207877|207967|207877|207967|207877|207967|207877|1
1737150970000|2025-01-17 21:56:10|207958|207868|208085|207816|208085|207872|207900|207590|7
1737150980000|2025-01-17 21:56:20|208094|207865|207956|207866|208094|207866|207955|207865|3
1737150990000|2025-01-17 21:56:30|208006|207768|208006|207768|208006|207768|208006|207768|1
1737151000000|2025-01-17 21:56:40|207940|207630|207930|207620|207941|207631|207930|207620|6
1737151010000|2025-01-17 21:56:50|207930|207620|207924|207614|207932|207622|207914|207604|16
1737151020000|2025-01-17 21:57:00|207925|207615|207918|207608|207925|207615|207918|207608|12
1737151030000|2025-01-17 21:57:10|207918|207608|207919|207609|208006|207768|207918|207608|10
1737151040000|2025-01-17 21:57:20|207919|207609|207916|207606|208006|207768|207883|207573|13
1737151050000|2025-01-17 21:57:30|207916|207606|207918|207608|207918|207608|207916|207606|8
1737151060000|2025-01-17 21:57:40|207918|207608|207920|207610|207920|207610|207915|207605|10
1737151070000|2025-01-17 21:57:50|207919|207609|207926|207616|207926|207616|207903|207593|16
1737151080000|2025-01-17 21:58:00|207924|207614|207928|207618|207928|207618|207922|207612|9
1737151090000|2025-01-17 21:58:10|207928|207618|207945|207635|207945|207635|207927|207617|10
1737151100000|2025-01-17 21:58:20|207945|207635|207929|207619|207945|207635|207929|207619|10
1737151110000|2025-01-17 21:58:30|207918|207608|207908|207598|207932|207622|207908|207598|12
1737151120000|2025-01-17 21:58:40|207908|207598|207908|207598|207908|207598|207908|207598|6
1737151130000|2025-01-17 21:58:50|207908|207598|207918|207608|207918|207608|207905|207595|13
1737320400000|2025-01-19 21:00:00|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737320460000|2025-01-19 21:01:00|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737320570000|2025-01-19 21:02:50|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737320680000|2025-01-19 21:04:40|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737320890000|2025-01-19 21:08:10|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737321070000|2025-01-19 21:11:10|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737321280000|2025-01-19 21:14:40|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737321530000|2025-01-19 21:18:50|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737321630000|2025-01-19 21:20:30|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737321860000|2025-01-19 21:24:20|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737322260000|2025-01-19 21:31:00|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737322470000|2025-01-19 21:34:30|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737322580000|2025-01-19 21:36:20|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737322850000|2025-01-19 21:40:50|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|207969.3|207614.3|1
1737323120000|2025-01-19 21:45:20|207962.6|207607.6|207962.6|207607.6|207962.6|207607.6|207962.6|207607.6|1
1737323130000|2025-01-19 21:45:30|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737323420000|2025-01-19 21:50:20|207856.8|207726.8|207856.8|207726.8|207856.8|207726.8|207856.8|207726.8|1
1737323520000|2025-01-19 21:52:00|207962.6|207607.6|207962.6|207607.6|207962.6|207607.6|207962.6|207607.6|1
1737323710000|2025-01-19 21:55:10|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|207952.5|207597.5|1
1737324000000|2025-01-19 22:00:00|207958.5|207603.5|207958.5|207603.5|207958.5|207603.5|207958.5|207603.5|1
1737324030000|2025-01-19 22:00:30|207938.5|207623.5|207938.5|207623.5|207938.5|207623.5|207938.5|207623.5|1
1737324050000|2025-01-19 22:00:50|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324270000|2025-01-19 22:04:30|207930|207620|207930|207620|207930|207620|207930|207620|1
1737324300000|2025-01-19 22:05:00|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324320000|2025-01-19 22:05:20|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324340000|2025-01-19 22:05:40|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324370000|2025-01-19 22:06:10|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324390000|2025-01-19 22:06:30|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324430000|2025-01-19 22:07:10|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324450000|2025-01-19 22:07:30|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324490000|2025-01-19 22:08:10|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324500000|2025-01-19 22:08:20|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324540000|2025-01-19 22:09:00|207936|207626|207936|207626|207936|207626|207936|207626|1
1737324560000|2025-01-19 22:09:20|207932|207622|207932|207622|207932|207622|207932|207622|1
1737324600000|2025-01-19 22:10:00|207936|207626|207938.3|207628.3|207938.3|207628.3|207936|207626|2
1737324610000|2025-01-19 22:10:10|207934.1|207624.1|207934.1|207624.1|207934.1|207624.1|207934.1|207624.1|1
1737324630000|2025-01-19 22:10:30|207936|207626|207932|207622|207936|207626|207932|207622|2
1737324640000|2025-01-19 22:10:40|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324670000|2025-01-19 22:11:10|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|1
1737324690000|2025-01-19 22:11:30|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324720000|2025-01-19 22:12:00|207927.5|207617.5|207934.5|207624.5|207934.5|207624.5|207927.5|207617.5|2
1737324740000|2025-01-19 22:12:20|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324780000|2025-01-19 22:13:00|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|1
1737324800000|2025-01-19 22:13:20|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324840000|2025-01-19 22:14:00|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|1
1737324850000|2025-01-19 22:14:10|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324890000|2025-01-19 22:14:50|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|1
1737324910000|2025-01-19 22:15:10|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|207931.5|207621.5|1
1737324950000|2025-01-19 22:15:50|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|207934.5|207624.5|1
1737324960000|2025-01-19 22:16:00|207931.5|207621.5|207931.2|207621.2|207931.5|207621.5|207931.2|207621.2|2
1737324990000|2025-01-19 22:16:30|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|1
1737325000000|2025-01-19 22:16:40|207930|207620|207930|207620|207930|207620|207930|207620|1
1737325020000|2025-01-19 22:17:00|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|1
1737325050000|2025-01-19 22:17:30|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|1
1737325070000|2025-01-19 22:17:50|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|1
1737325110000|2025-01-19 22:18:30|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|207933.5|207623.5|1
1737325130000|2025-01-19 22:18:50|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|1
1737325150000|2025-01-19 22:19:10|207930|207620|207930|207620|207930|207620|207930|207620|1
1737325190000|2025-01-19 22:19:50|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|207931.2|207621.2|1
1737325210000|2025-01-19 22:20:10|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|1
1737325230000|2025-01-19 22:20:30|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|1
1737325260000|2025-01-19 22:21:00|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|1
1737325280000|2025-01-19 22:21:20|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|1
1737325320000|2025-01-19 22:22:00|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|207932.5|207622.5|1
1737325340000|2025-01-19 22:22:20|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|207931.7|207621.7|1
1737325360000|2025-01-19 22:22:40|207930|207620|207930|207620|207930|207620|207930|207620|1
1737325430000|2025-01-19 22:23:50|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|1
1737325450000|2025-01-19 22:24:10|207939|207629|207939|207629|207939|207629|207939|207629|1
1737325480000|2025-01-19 22:24:40|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|1
1737325500000|2025-01-19 22:25:00|207939|207629|207939|207629|207939|207629|207939|207629|1
1737325510000|2025-01-19 22:25:10|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|1
1737325540000|2025-01-19 22:25:40|207930|207620|207930|207620|207930|207620|207930|207620|1
1737325710000|2025-01-19 22:28:30|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|1
1737325720000|2025-01-19 22:28:40|207939|207629|207939|207629|207939|207629|207939|207629|1
1737325760000|2025-01-19 22:29:20|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|207943.5|207633.5|1
1737325780000|2025-01-19 22:29:40|207939|207629|207939|207629|207939|207629|207939|207629|1
1737325810000|2025-01-19 22:30:10|207872|207562|207871|207561|207872|207562|207869|207559|8
1737325820000|2025-01-19 22:30:20|207901|207591|207881|207571|207973|207663|207872|207562|24
1737325830000|2025-01-19 22:30:30|207914|207604|207930|207620|207930|207620|207914|207604|16
1737325870000|2025-01-19 22:31:10|207941|207631|207938|207628|207941|207631|207938|207628|12
1737325880000|2025-01-19 22:31:20|207939|207629|207940|207630|207940|207630|207938|207628|10
1737325890000|2025-01-19 22:31:30|207941|207631|207937|207627|207941|207631|207934|207624|10
1737325900000|2025-01-19 22:31:40|207938|207628|207930|207620|207939|207629|207930|207620|4
1737325920000|2025-01-19 22:32:00|207863|207553|207863|207553|207873|207563|207863|207553|11
1737325930000|2025-01-19 22:32:10|207773|207463|207773|207463|207773|207463|207773|207463|1
1737325940000|2025-01-19 22:32:20|207930|207620|207930|207620|207930|207620|207930|207620|1
1737326370000|2025-01-19 22:39:30|207872|207562|207872|207562|207872|207562|207872|207562|2
1737326380000|2025-01-19 22:39:40|207943|207633|207943|207633|207943|207633|207943|207633|1
1737326390000|2025-01-19 22:39:50|207930|207620|207943|207633|207943|207633|207929|207619|7
1737326410000|2025-01-19 22:40:10|207829|207519|207928|207618|207928|207618|207770|207460|13
1737326420000|2025-01-19 22:40:20|207930|207620|207936|207626|207936|207626|207929|207619|12
1737326430000|2025-01-19 22:40:30|207938|207628|207942|207632|207942|207632|207936|207626|13
1737326440000|2025-01-19 22:40:40|207943|207633|207861|207551|207945|207635|207861|207551|15
1737326450000|2025-01-19 22:40:50|207869|207559|207922|207612|207966|207656|207869|207559|15
1737326460000|2025-01-19 22:41:00|207923|207613|207926|207616|207926|207616|207923|207613|9
1737326470000|2025-01-19 22:41:10|207926|207616|207926|207616|207927|207617|207925|207615|11
1737326480000|2025-01-19 22:41:20|207927|207617|207929|207619|207929|207619|207927|207617|10
1737326490000|2025-01-19 22:41:30|207929|207619|207926|207616|207930|207620|207925|207615|10
1737326500000|2025-01-19 22:41:40|207926|207616|207927|207617|207927|207617|207925|207615|10
1737326510000|2025-01-19 22:41:50|207927|207617|207928|207618|207928|207618|207926|207616|11
1737326520000|2025-01-19 22:42:00|207927|207617|207929|207619|207929|207619|207927|207617|10
1737326530000|2025-01-19 22:42:10|207928|207618|207928|207618|207929|207619|207928|207618|11
1737326540000|2025-01-19 22:42:20|207929|207619|207930|207620|207930|207620|207929|207619|10
1737326550000|2025-01-19 22:42:30|207930|207620|207930|207620|207930|207620|207929|207619|10
1737326560000|2025-01-19 22:42:40|207930|207620|207931|207621|207931|207621|207930|207620|11
1737326570000|2025-01-19 22:42:50|207932|207622|207932|207622|207932|207622|207921|207611|14
1737326580000|2025-01-19 22:43:00|207933|207623|207936|207626|207936|207626|207931|207621|10
1737326590000|2025-01-19 22:43:10|207937|207627|207941|207631|207941|207631|207935|207625|11
1737326600000|2025-01-19 22:43:20|207942|207632|207959|207649|207959|207649|207942|207632|13
1737326610000|2025-01-19 22:43:30|207960|207650|207958|207648|207965|207655|207950|207640|13
1737326620000|2025-01-19 22:43:40|207958|207648|207970|207660|207970|207660|207958|207648|12
1737326630000|2025-01-19 22:43:50|207974|207664|207977|207667|207978|207668|207974|207664|11
1737326640000|2025-01-19 22:44:00|207979|207669|207981|207671|207981|207671|207977|207667|9
1737326650000|2025-01-19 22:44:10|207979|207669|207987|207677|207987|207677|207975|207665|10
1737326660000|2025-01-19 22:44:20|207988|207678|207993|207683|207993|207683|207988|207678|10
1737326670000|2025-01-19 22:44:30|207994|207684|207996|207686|207996|207686|207992|207682|9
1737326680000|2025-01-19 22:44:40|207997|207687|207999|207689|207999|207689|207996|207686|10
1737326690000|2025-01-19 22:44:50|208000|207690|208001|207691|208001|207691|207998|207688|11
1737326700000|2025-01-19 22:45:00|208002|207692|208006|207696|208006|207696|208001|207691|8
1737326710000|2025-01-19 22:45:10|208007|207697|208005|207695|208007|207697|207990|207680|12
1737326720000|2025-01-19 22:45:20|208005|207695|208008|207698|208008|207698|208005|207695|9
1737326730000|2025-01-19 22:45:30|208010|207700|208012|207702|208012|207702|208008|207698|10
1737326740000|2025-01-19 22:45:40|208012|207702|208010|207700|208014|207704|208010|207700|10
1737326750000|2025-01-19 22:45:50|208010|207700|207995|207685|208010|207700|207995|207685|9
1737326760000|2025-01-19 22:46:00|207995|207685|207995|207685|207996|207686|207995|207685|9
1737326770000|2025-01-19 22:46:10|207995|207685|208013|207703|208013|207703|207995|207685|10
1737326780000|2025-01-19 22:46:20|208014|207704|208016|207706|208016|207706|208014|207704|8
1737326790000|2025-01-19 22:46:30|208016|207706|208018|207708|208018|207708|208016|207706|9
1737326800000|2025-01-19 22:46:40|208019|207709|208021|207711|208021|207711|208019|207709|7
1737326810000|2025-01-19 22:46:50|208021|207711|208023|207713|208023|207713|208021|207711|7
1737326820000|2025-01-19 22:47:00|208023|207713|208021|207711|208024|207714|208021|207711|11
1737326830000|2025-01-19 22:47:10|208020|207712|208019|207714|208020|207714|208019|207712|11
1737326840000|2025-01-19 22:47:20|208018|207714|208018|207716|208018|207716|208018|207714|8
1737326850000|2025-01-19 22:47:30||207717||207719||207719||207717|8
1737326860000|2025-01-19 22:47:40|208014|207719|208014|207704|208014|207721|208014|207704|8
1737326870000|2025-01-19 22:47:50|208014|207704|208013|207703|208014|207704|208013|207703|7
1737326880000|2025-01-19 22:48:00|208013|207703|208001|207694|208013|207703|208001|207694|11
1737326890000|2025-01-19 22:48:10|208002|207694|208002|207692|208002|207694|208001|207692|9
1737326900000|2025-01-19 22:48:20|208002|207692|208000|207690|208002|207692|208000|207690|6
1737326910000|2025-01-19 22:48:30|208000|207690|207999|207689|208000|207690|207999|207689|7
1737326920000|2025-01-19 22:48:40|207999|207689|207998|207688|207999|207689|207998|207688|7
1737326930000|2025-01-19 22:48:50|207998|207688|208000|207690|208000|207690|207998|207688|8
1737326940000|2025-01-19 22:49:00|207999|207689|207997|207687|207999|207689|207997|207687|10
1737326950000|2025-01-19 22:49:10|207997|207687|207995|207685|207997|207687|207995|207685|9
1737326960000|2025-01-19 22:49:20|207995|207685|207994|207684|207995|207685|207994|207684|8
1737326970000|2025-01-19 22:49:30|207995|207685|208003|207706|208003|207706|207995|207685|10
1737326980000|2025-01-19 22:49:40||207706||207705||207706||207705|8
1737326990000|2025-01-19 22:49:50|208025|207705|208024|207714|208025|207715|208024|207705|9
1737327000000|2025-01-19 22:50:00|208021|207711|208031|207721|208035|207725|208021|207711|12
1737327010000|2025-01-19 22:50:10|208031|207721|208022|207712|208031|207721|208021|207711|9
1737327020000|2025-01-19 22:50:20|208022|207712|208022|207712|208022|207712|208022|207712|4
1737327030000|2025-01-19 22:50:30|208022|207712|208022|207712|208022|207712|208022|207712|4
1737327040000|2025-01-19 22:50:40|208022|207712|208027|207717|208027|207717|208022|207712|4
1737327050000|2025-01-19 22:50:50|208027|207717|208027|207717|208027|207717|208027|207717|4
1737327060000|2025-01-19 22:51:00|208027|207717|208053|207743|208053|207743|208027|207717|6
1737327070000|2025-01-19 22:51:10|208053|207743|208053|207743|208053|207743|208053|207743|4
1737327080000|2025-01-19 22:51:20|208053|207743|208053|207743|208053|207743|208053|207743|1
1737327090000|2025-01-19 22:51:30|208052|207742|208053|207743|208053|207743|208052|207742|3
1737327100000|2025-01-19 22:51:40|208053|207743|208028|207718|208053|207743|208028|207718|3
1737327110000|2025-01-19 22:51:50|208029|207719|208028|207718|208029|207719|208028|207718|2
1737327120000|2025-01-19 22:52:00|208029|207719|208053|207743|208053|207743|208029|207719|3
1737327130000|2025-01-19 22:52:10|208053|207743|208053|207743|208053|207743|208053|207743|2
1737327140000|2025-01-19 22:52:20|208053|207743|208067|207757|208067|207757|208053|207743|9
1737327150000|2025-01-19 22:52:30|208068|207758|208051|207741|208070|207760|208050|207740|9
1737327160000|2025-01-19 22:52:40|208051|207741|208052|207742|208052|207742|208044|207734|9
1737327170000|2025-01-19 22:52:50|208053|207743|208052|207742|208053|207743|208052|207742|9
1737327180000|2025-01-19 22:53:00|208053|207743|208054|207744|208054|207744|208052|207742|8
1737327190000|2025-01-19 22:53:10|208054|207744|208044|207734|208054|207744|208044|207734|7
1737327200000|2025-01-19 22:53:20|208044|207734|208043|207733|208044|207734|208043|207733|8
1737327210000|2025-01-19 22:53:30|208043|207733|208031|207721|208043|207733|208031|207721|10
1737327220000|2025-01-19 22:53:40|208031|207721|208031|207721|208032|207722|208031|207721|8
1737327230000|2025-01-19 22:53:50|208031|207721|208031|207721|208031|207721|208031|207721|7
1737327240000|2025-01-19 22:54:00|208030|207720|208030|207720|208030|207720|208030|207720|7
1737327250000|2025-01-19 22:54:10|208030|207720|208029|207719|208030|207720|208029|207719|6
1737327260000|2025-01-19 22:54:20|208029|207719|208030|207720|208031|207721|208029|207719|9
1737327270000|2025-01-19 22:54:30|208030|207720|208030|207720|208030|207720|208030|207720|8
1737327280000|2025-01-19 22:54:40|208030|207720|208029|207719|208030|207720|208029|207719|7
1737327290000|2025-01-19 22:54:50|208029|207719|208029|207719|208029|207719|208029|207719|4
1737327300000|2025-01-19 22:55:00|208028|207718|208028|207718|208028|207718|208028|207718|5
1737327310000|2025-01-19 22:55:10|208028|207718|208028|207718|208028|207718|208028|207718|6
1737327320000|2025-01-19 22:55:20|208028|207718|208028|207718|208028|207718|208028|207718|3
1737327330000|2025-01-19 22:55:30|208028|207718|208027|207717|208028|207718|208026|207716|4
1737327340000|2025-01-19 22:55:40|208030|207720|208033|207723|208033|207723|208030|207720|2
1737327350000|2025-01-19 22:55:50|208033|207723|208045|207735|208045|207735|208033|207723|12
1737327360000|2025-01-19 22:56:00|208045|207735|208046|207736|208047|207737|208045|207735|9
1737327370000|2025-01-19 22:56:10|208047|207737|208050|207740|208050|207740|208047|207737|12
1737327380000|2025-01-19 22:56:20|208050|207740|208051|207741|208051|207741|208050|207740|8
1737327390000|2025-01-19 22:56:30|208051|207741|208052|207742|208052|207742|208051|207741|9
1737327400000|2025-01-19 22:56:40|208052|207742|208053|207743|208053|207743|208052|207742|11
1737327410000|2025-01-19 22:56:50|208053|207743|208052|207742|208053|207743|208052|207742|9
1737327420000|2025-01-19 22:57:00|208052|207742|208052|207744|208053|207744|208052|207742|10
1737327430000|2025-01-19 22:57:10|208053|207744|208050|207746|208053|207746|208050|207744|12
1737327440000|2025-01-19 22:57:20|208050|207746|208050|207748|208050|207748|208050|207746|9
1737327450000|2025-01-19 22:57:30|208043|207746|208033|207723|208043|207746|208033|207723|10
1737327460000|2025-01-19 22:57:40|208033|207723|208032|207722|208033|207723|208032|207722|8
1737327470000|2025-01-19 22:57:50|208032|207722|208031|207721|208032|207722|208031|207721|8
1737327480000|2025-01-19 22:58:00|208031|207721|208029|207719|208031|207721|208029|207719|8
1737327490000|2025-01-19 22:58:10|208028|207718|208027|207717|208028|207718|208027|207717|8
1737327500000|2025-01-19 22:58:20|208027|207717|208028|207718|208028|207718|208027|207717|7
1737327510000|2025-01-19 22:58:30|208028|207718|208029|207719|208030|207720|208028|207718|9
1737327520000|2025-01-19 22:58:40|208029|207719|208029|207719|208029|207719|208029|207719|8
1737327530000|2025-01-19 22:58:50|208029|207719|208029|207719|208029|207719|208028|207718|8
1737327540000|2025-01-19 22:59:00|208029|207719|208028|207718|208029|207719|208028|207718|9
1737327550000|2025-01-19 22:59:10|208028|207718|208028|207718|208028|207718|208028|207718|6
1737327560000|2025-01-19 22:59:20|208028|207718|208028|207718|208028|207718|208028|207718|6
1737327570000|2025-01-19 22:59:30|208028|207718|208028|207718|208028|207718|208028|207718|8
1737327580000|2025-01-19 22:59:40|208028|207718|208028|207718|208028|207718|208028|207718|6
1737327590000|2025-01-19 22:59:50|208028|207718|208027|207717|208028|207718|208026|207716|4
1737327600000|2025-01-19 23:00:00|208057|207770|208049|207745|208059|207770|208045|207737|9
1737327610000|2025-01-19 23:00:10|208049|207746|208045|207761|208069|207817|208045|207746|7
1737327620000|2025-01-19 23:00:20|208050|207749|208045|207817|208050|207817|208045|207749|4
1737327630000|2025-01-19 23:00:30|208051|207842|208051|207861|208051|207861|208051|207842|3
1737327640000|2025-01-19 23:00:40|208051||208045||208051||208045||3
1737327650000|2025-01-19 23:00:50|208064||208050||208064||208049||4
1737327660000|2025-01-19 23:01:00|208050|207737|208007|207726|208054|207737|208003|207726|6
1737327670000|2025-01-19 23:01:10|208003|207734|208022|207755|208026|207755|208002|207734|11
1737327680000|2025-01-19 23:01:20|208020|207748|208019|207747|208020|207748|208019|207747|7
1737327690000|2025-01-19 23:01:30|208018|207747|208019|207748|208019|207748|208018|207747|6
1737327700000|2025-01-19 23:01:40|208019|207747|208014|207755|208019|207755|208012|207747|8
1737327710000|2025-01-19 23:01:50|208014|207693|207967|207693|208014|207693|207967|207693|8
1737327720000|2025-01-19 23:02:00|207972|207697|207965|207691|207972|207700|207965|207691|12
1737327730000|2025-01-19 23:02:10|207967|207691|207968|207691|207968|207691|207967|207691|11
1737327740000|2025-01-19 23:02:20|207973|207694|207974|207694|207975|207695|207971|207692|8
1737327750000|2025-01-19 23:02:30|207974|207694|207960|207692|207974|207697|207960|207692|12
1737327760000|2025-01-19 23:02:40|207958|207697|207970|207725|207970|207725|207958|207697|14
1737327770000|2025-01-19 23:02:50|207970|207726|207968|207726|207970|207726|207968|207726|8
1737327780000|2025-01-19 23:03:00|207967|207727|207988|207734|207995|207741|207966|207727|10
1737327790000|2025-01-19 23:03:10|207988|207732|207993|207735|207993|207735|207988|207732|9
1737327800000|2025-01-19 23:03:20|207995|207736|207991|207735|207996|207737|207991|207735|5
1737327810000|2025-01-19 23:03:30|207991|207731|207992|207731|207992|207731|207991|207731|4
1737327820000|2025-01-19 23:03:40|207992|207738|207992|207738|207992|207738|207992|207738|4
1737327830000|2025-01-19 23:03:50|207992|207738|207992|207737|207992|207738|207992|207737|5
1737327840000|2025-01-19 23:04:00|207992|207738|207994|207745|207995|207745|207992|207738|7
1737327850000|2025-01-19 23:04:10|207994||207994||207994||207994||2
1737327860000|2025-01-19 23:04:20|207994||207993||207994||207993||4
1737327870000|2025-01-19 23:04:30|207992|207737|207993|207737|207993|207737|207992|207737|6
1737327880000|2025-01-19 23:04:40|207994||207994||207994||207994||2
1737327890000|2025-01-19 23:04:50|207994|207738|207995|207738|207995|207738|207994|207738|3
1737327900000|2025-01-19 23:05:00|207995|207745|207995|207745|207995|207745|207995|207745|4
1737327910000|2025-01-19 23:05:10||207730||207730||207730||207730|1
1737327920000|2025-01-19 23:05:20||207729||207729||207729||207729|1
1737327930000|2025-01-19 23:05:30|207995|207774|208022|207779|208029|207779|207995|207770|6
1737327940000|2025-01-19 23:05:40|208021|207779|208024|207774|208024|207780|208021|207774|6
1737327950000|2025-01-19 23:05:50|208024|207773|208022|207784|208024|207786|208022|207772|11
1737327960000|2025-01-19 23:06:00||207784||207780||207784||207779|8
1737327970000|2025-01-19 23:06:10|208016|207780|208016|207783|208016|207783|208016|207775|8
1737327980000|2025-01-19 23:06:20|208021|207780|208031|207795|208031|207795|208021|207779|6
1737327990000|2025-01-19 23:06:30|208040|207796|208040|207799|208040|207799|208040|207796|8
1737328000000|2025-01-19 23:06:40|208040|207799|208038|207803|208040|207803|208038|207799|10
1737328010000|2025-01-19 23:06:50||207804||207805||207805||207804|5
1737328020000|2025-01-19 23:07:00|208038|207806|208038|207819|208038|207819|208034|207806|11
1737328030000|2025-01-19 23:07:10|208048|207809|208051|207827|208056|207828|208043|207809|13
1737328040000|2025-01-19 23:07:20|208048|207827|208049|207828|208049|207830|208048|207827|8
1737328050000|2025-01-19 23:07:30|208050|207828|208050|207838|208050|207838|208050|207828|9
1737328060000|2025-01-19 23:07:40|208050|207838|208046|207838|208050|207838|208046|207838|4
1737328070000|2025-01-19 23:07:50|208061|207836|208053|207832|208061|207836|208053|207832|6
1737328080000|2025-01-19 23:08:00|208051|207832|208045|207822|208053|207836|208045|207822|13
1737328090000|2025-01-19 23:08:10|208044|207820|208037|207812|208044|207820|208037|207809|11
1737328100000|2025-01-19 23:08:20|208037|207810|208067|207854|208069|207863|208037|207810|10
1737328110000|2025-01-19 23:08:30|208066|207855|208062|207857|208066|207857|208062|207854|6
1737328120000|2025-01-19 23:08:40|208063|207859|208059|207861|208063|207861|208059|207859|8
1737328130000|2025-01-19 23:08:50|208058|207862|208072|207878|208072|207878|208058|207862|8
1737328140000|2025-01-19 23:09:00|208070|207876|208047|207874|208070|207877|208047|207873|9
1737328150000|2025-01-19 23:09:10||207874||207879||207879||207874|7
1737328160000|2025-01-19 23:09:20|208068|207879|208068|207879|208068|207879|208068|207879|3
1737328170000|2025-01-19 23:09:30|208067|207878|208067|207878|208067|207878|208067|207878|2
1737328180000|2025-01-19 23:09:40|208066|207878|208066|207878|208066|207878|208066|207878|5
1737328190000|2025-01-19 23:09:50|208068|207879|208062|207873|208070|207882|208060|207873|9
1737328200000|2025-01-19 23:10:00|208070|207881|208047|207879|208070|207882|208047|207879|8
1737328210000|2025-01-19 23:10:10|208065|207879|208065|207879|208065|207880|208065|207879|8
1737328220000|2025-01-19 23:10:20|208065|207879|208067|207883|208068|207883|208065|207879|7
1737328230000|2025-01-19 23:10:30|208067|207880|208059|207878|208067|207880|208059|207877|8
1737328240000|2025-01-19 23:10:40|208059|207879|208074|207912|208074|207912|208058|207879|11
1737328250000|2025-01-19 23:10:50|208029|207939|208029|207939|208029|207939|208029|207939|3
1737328260000|2025-01-19 23:11:00|208029|207939|208030|207940|208030|207940|208029|207939|3
1737328270000|2025-01-19 23:11:10|208030|207940|208070|207914|208070|207940|208030|207913|7
1737328280000|2025-01-19 23:11:20|208070|207915|208069|207916|208070|207916|208069|207915|7
1737328290000|2025-01-19 23:11:30|208070|207912|208074|207917|208074|207917|208070|207906|11
1737328300000|2025-01-19 23:11:40|208078|207918|208026|207936|208078|207936|208025|207905|9
1737328310000|2025-01-19 23:11:50|208026|207936|208027|207937|208028|207938|208026|207936|6
1737328320000|2025-01-19 23:12:00|208028|207938|208068|207912|208070|207938|208027|207904|11
1737328330000|2025-01-19 23:12:10|208068|207913|208067|207914|208068|207914|208067|207913|8
1737328340000|2025-01-19 23:12:20|208067|207915|208067|207914|208067|207915|208067|207912|8
1737328350000|2025-01-19 23:12:30|208049|207959|208072|207919|208081|207959|208049|207918|11
1737328360000|2025-01-19 23:12:40|208070|207917|208045|207955|208072|207955|208032|207917|6
1737328380000|2025-01-19 23:13:00|208041|207951|208039|207949|208050|207960|208039|207949|7
1737328390000|2025-01-19 23:13:10|208040|207950|208043|207953|208043|207953|208038|207948|8
1737328400000|2025-01-19 23:13:20|208043|207953|208044|207954|208044|207954|208043|207953|6
1737328410000|2025-01-19 23:13:30|208044|207954|208045|207955|208045|207955|208044|207954|6
1737328420000|2025-01-19 23:13:40|208045|207955|208045|207955|208045|207955|208045|207955|5
1737328430000|2025-01-19 23:13:50|208046|207956|208046|207956|208046|207956|208046|207956|4
1737328440000|2025-01-19 23:14:00|208046|207956|208046|207956|208046|207956|208046|207956|3
1737328450000|2025-01-19 23:14:10|208046|207956|208046|207956|208052|207962|208046|207956|5
1737328460000|2025-01-19 23:14:20|208046|207956|208044|207954|208046|207956|208042|207952|6
1737328470000|2025-01-19 23:14:30|208044|207954|208040|207950|208044|207954|208040|207950|7
1737328480000|2025-01-19 23:14:40|208042|207952|208042|207952|208042|207952|208042|207952|5
1737328490000|2025-01-19 23:14:50|208042|207952|208053|207963|208058|207968|208042|207952|9
1737328500000|2025-01-19 23:15:00|208030.5|207940.5|208030.1|207940.1|208030.5|207940.5|208030.1|207940.1|3
1737328510000|2025-01-19 23:15:10|208030.2|207940.2|208030.2|207940.2|208030.2|207940.2|208030.2|207940.2|1
1737328520000|2025-01-19 23:15:20|208030.4|207940.4|208039|207949|208039.3|207949.3|208030.4|207940.4|3
1737328530000|2025-01-19 23:15:30|208039.3|207949.3|208039.3|207949.3|208039.3|207949.3|208039.3|207949.3|1
1737328540000|2025-01-19 23:15:40|208039|207949|208030.2|207940.2|208044|207954|208030.2|207940.2|10
1737328550000|2025-01-19 23:15:50|208034.3|207944.3|208034.3|207944.3|208034.3|207944.3|208034.3|207944.3|1
1737328560000|2025-01-19 23:16:00|208034.4|207944.4|208034.5|207944.5|208034.5|207944.5|208034.4|207944.4|2
1737328570000|2025-01-19 23:16:10|208034.6|207944.6|208034.4|207944.4|208034.6|207944.6|208034.4|207944.4|2
1737328580000|2025-01-19 23:16:20|208053|207963|208044.3|207954.3|208054|207964|208044.3|207954.3|3
1737328590000|2025-01-19 23:16:30|208045|207955|208044|207954|208045|207955|208044|207954|4
1737328600000|2025-01-19 23:16:40|208044.3|207954.3|208031.2|207941.2|208044.3|207954.3|208031|207941|4
1737328610000|2025-01-19 23:16:50|208031.4|207941.4|208031.2|207941.2|208031.4|207941.4|208031.2|207941.2|2
1737328620000|2025-01-19 23:17:00|208031|207941|208031.7|207941.7|208031.7|207941.7|208031|207941|4
1737328630000|2025-01-19 23:17:10|208031.5|207941.5|208032.3|207942.3|208032.3|207942.3|208031.5|207941.5|5
1737328640000|2025-01-19 23:17:20|208055.5|207965.5|208044.7|207954.7|208055.5|207965.5|208044.7|207954.7|4
1737328650000|2025-01-19 23:17:30|208045|207955|208032.1|207942.1|208045|207955|208032.1|207942.1|6
1737328660000|2025-01-19 23:17:40|208031.9|207941.9|208032|207942|208060|207942.2|208031.6|207907.7|9
1737328670000|2025-01-19 23:17:50|208032.2|207942.2|208032|207942|208037.9|207947.9|208032|207942|4
1737328680000|2025-01-19 23:18:00|208032.2|207942.2|208044.7|207954.7|208044.7|207954.7|208032|207942|10
1737328690000|2025-01-19 23:18:10|208045|207955|208045|207955|208045.4|207955.4|208045|207955|3
1737328700000|2025-01-19 23:18:20|208044.7|207954.7|208045|207955|208045|207955|208044.7|207954.7|4
1737328710000|2025-01-19 23:18:30|208045.4|207955.4|208031|207941|208045.4|207955.4|208030.8|207940.8|9
1737328720000|2025-01-19 23:18:40|208031.2|207941.2|208031.2|207941.2|208033.2|207943.2|208031|207941|4
1737328730000|2025-01-19 23:18:50|208031|207941|208031.2|207941.2|208031.2|207941.2|208031|207941|2
1737328740000|2025-01-19 23:19:00|208031|207941|208044|207954|208044.4|207954.4|208031|207941|4
1737328750000|2025-01-19 23:19:10|208043.7|207953.7|208044.4|207954.4|208044.7|207954.7|208043.7|207953.7|6
1737328760000|2025-01-19 23:19:20|208044|207954|208031|207941|208044.4|207954.4|208031|207941|7
1737328770000|2025-01-19 23:19:30|208033.1|207943.1|208031|207941|208033.1|207943.1|208031|207941|2
1737328780000|2025-01-19 23:19:40|208030.8|207940.8|208031|207941|208031|207941|208030.8|207940.8|2
1737328790000|2025-01-19 23:19:50|208031.2|207941.2|208043.7|207953.7|208043.7|207953.7|208031|207941|8
1737328800000|2025-01-19 23:20:00|208044.4|207954.4|208043.7|207953.7|208044.7|207954.7|208043.7|207953.7|5
1737328820000|2025-01-19 23:20:20|208044|207954|208029.5|207939.5|208044|207954|208029.5|207939.5|3
1737328830000|2025-01-19 23:20:30|208033|207943|208033|207943|208033|207943|208033|207943|1
1737328850000|2025-01-19 23:20:50|208033.3|207943.3|208043.7|207953.7|208053|207963|208033.3|207943.3|7
1737328860000|2025-01-19 23:21:00|208035.5|207945.5|208043.7|207953.7|208044|207954|208035.5|207945.5|5
1737328870000|2025-01-19 23:21:10|208043.3|207953.3|208029.3|207939.3|208043.3|207953.3|208029.3|207939.3|2
1737328880000|2025-01-19 23:21:20|208030.7|207940.7|208029.3|207939.3|208030.7|207940.7|208029.3|207939.3|2
1737328890000|2025-01-19 23:21:30|208035|207945|208035|207945|208035|207945|208035|207945|1
1737328900000|2025-01-19 23:21:40|208036|207946|208031.3|207941.3|208036|207946|208031.3|207941.3|2
1737328910000|2025-01-19 23:21:50|208043.3|207953.3|208043.7|207953.7|208043.7|207953.7|208043.3|207953.3|8
1737328920000|2025-01-19 23:22:00|208043.4|207953.4|208043.4|207953.4|208043.7|207953.7|208043.4|207953.4|3
1737328930000|2025-01-19 23:22:10|208031.4|207941.4|208031.5|207941.5|208031.5|207941.5|208031.4|207941.4|2
1737328950000|2025-01-19 23:22:30|208036.3|207946.3|208036.3|207946.3|208036.6|207946.6|208036.3|207946.3|3
1737328960000|2025-01-19 23:22:40|208053|207963|208052.5|207962.5|208053|207963|208052.5|207962.5|2
1737328970000|2025-01-19 23:22:50|208053|207963|208052.5|207962.5|208053|207963|208052.5|207962.5|2
1737328980000|2025-01-19 23:23:00|208053|207963|208036.4|207946.4|208053|207963|208036.4|207946.4|3
1737329000000|2025-01-19 23:23:20|208040|207950|208058|207903.4|208058.5|207950|208040|207901.4|7
1737329010000|2025-01-19 23:23:30|208035|207903.8|208035|207945|208035|207945|208035|207903.8|2
1737329020000|2025-01-19 23:23:40|208033.3|207943.3|208034.3|207944.3|208034.3|207944.3|208033.3|207943.3|3
1737329030000|2025-01-19 23:23:50|208034.8|207944.8|208036.5|207946.5|208036.5|207946.5|208034.8|207944.8|5
1737329040000|2025-01-19 23:24:00|208036.8|207946.8|208044.5|207954.5|208058.4|207968.4|208036.5|207946.5|6
1737329050000|2025-01-19 23:24:10|208044.7|207954.7|208045.5|207955.5|208045.5|207955.5|208044.7|207954.7|3
1737329060000|2025-01-19 23:24:20|208045.3|207955.3|208045.3|207955.3|208045.3|207955.3|208045.3|207955.3|1
1737329070000|2025-01-19 23:24:30|208065|207975|208065|207975|208065|207975|208065|207975|1
1737329090000|2025-01-19 23:24:50|208052.5|207962.5|208085.4|207995.4|208085.9|207995.9|208052.5|207962.5|7
1737329100000|2025-01-19 23:25:00|208083.8|207993.8|208082.2|207992.2|208083.8|207993.8|208082.2|207992.2|9
1737329110000|2025-01-19 23:25:10|208082.3|207992.3|208085.2|207995.2|208085.5|207995.5|208082.1|207992.1|7
1737329130000|2025-01-19 23:25:30|208085.5|207995.5|208085.5|207995.5|208085.5|207995.5|208085.5|207995.5|1
1737329150000|2025-01-19 23:25:50|208095.5|208005.5|208095.5|208005.5|208095.5|208005.5|208095.5|208005.5|1
1737329170000|2025-01-19 23:26:10|208085.4|207995.4|208085.4|207995.4|208085.4|207995.4|208085.4|207995.4|1
1737329190000|2025-01-19 23:26:30|208093.7|208003.7|208083.9|207993.9|208093.7|208003.7|208083.9|207993.9|2
1737329200000|2025-01-19 23:26:40|208094.9|208004.9|208083.1|207993.1|208094.9|208004.9|208083.1|207993.1|8
1737329210000|2025-01-19 23:26:50|208082.7|207992.7|208083.1|207993.1|208083.5|207993.5|208082.7|207992.7|5
1737329220000|2025-01-19 23:27:00|208083.3|207993.3|208084.4|207994.4|208089.9|207999.9|208082.9|207992.9|5
1737329230000|2025-01-19 23:27:10|208083.8|207993.8|208084.4|207994.4|208084.6|207994.6|208082.6|207992.6|5
1737329240000|2025-01-19 23:27:20|208087.4|207997.4|208083.2|207993.2|208087.6|207997.6|208083.2|207993.2|3
1737329250000|2025-01-19 23:27:30|208082.6|207992.6|208109|207954.5|208109|207992.6|208082.6|207954.5|2
1737329260000|2025-01-19 23:27:40|208108.5|207954|208108.5|207954.5|208109|207954.5|208108.5|207954|3
1737329270000|2025-01-19 23:27:50|208108|207955|208084|207994|208108.5|207997.9|208083.8|207955|9
1737329280000|2025-01-19 23:28:00|208084.4|207994.4|208084.8|207994.8|208084.8|207994.8|208083.6|207993.6|8
1737329290000|2025-01-19 23:28:10|208084.6|207994.6|208111|208021|208116.1|208026.1|208084.4|207994.4|8
1737329300000|2025-01-19 23:28:20|208115.9|208025.9|208122.9|208032.9|208130.8|208040.8|208115.9|208025.9|5
1737329310000|2025-01-19 23:28:30|208122.8|208032.8|208126.3|208036.3|208126.3|208036.3|208122.8|208032.8|3
1737329340000|2025-01-19 23:29:00|208123.5|208033.5|208132|208042|208132|208042|208123.5|208033.5|2
1737329360000|2025-01-19 23:29:20|208130.3|208040.3|208125.2|208035.2|208130.3|208040.3|208125.2|208035.2|2
1737329390000|2025-01-19 23:29:50|208123.5|208033.5|208127.8|208037.8|208127.8|208037.8|208123.5|208033.5|2
1737329430000|2025-01-19 23:30:30|208123.8|208033.8|208123.8|208033.8|208123.8|208033.8|208123.8|208033.8|1
1737329440000|2025-01-19 23:30:40|208132.5|208042.5|208132.5|208042.5|208132.5|208042.5|208132.5|208042.5|1
1737329450000|2025-01-19 23:30:50|208131.4|208041.4|208112.3|208022.3|208131.4|208041.4|208112.3|208022.3|8
1737329460000|2025-01-19 23:31:00|208112.4|208022.4|208112.6|208022.6|208112.6|208022.6|208112.3|208022.3|4
1737329470000|2025-01-19 23:31:10|208112.3|208022.3|208111.6|208021.6|208112.3|208022.3|208111.6|208021.6|3
1737329480000|2025-01-19 23:31:20|208108.4|208018.4|208108.2|208018.2|208108.4|208018.4|208108.2|208018.2|2
1737329500000|2025-01-19 23:31:40|208108.1|208018.1|208108.1|208018.1|208108.1|208018.1|208108.1|208018.1|1
1737329520000|2025-01-19 23:32:00|208106.8|208016.8|208109.5|208019.5|208112.7|208022.7|208106.3|208016.3|10
1737329530000|2025-01-19 23:32:10|208109.2|208019.2|208109.2|208019.2|208109.2|208019.2|208109.2|208019.2|1
1737329540000|2025-01-19 23:32:20|208109.3|208019.3|208109.5|208019.5|208109.5|208019.5|208109.2|208019.2|4
1737329550000|2025-01-19 23:32:30|208109.7|208019.7|208107.3|208017.3|208109.7|208019.7|208107|208017|3
1737329560000|2025-01-19 23:32:40|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|1
1737329570000|2025-01-19 23:32:50|208106.8|208016.8|208110.3|208020.3|208110.3|208020.3|208106.8|208016.8|3
1737329580000|2025-01-19 23:33:00|208109.6|208019.6|208109.8|208019.8|208109.8|208019.8|208109.6|208019.6|2
1737329590000|2025-01-19 23:33:10|208112.4|208022.4|208110.5|208020.5|208113.2|208023.2|208109.8|208019.8|7
1737329600000|2025-01-19 23:33:20|208109.8|208019.8|208109.8|208019.8|208109.8|208019.8|208109.8|208019.8|1
1737329610000|2025-01-19 23:33:30|208106.8|208016.8|208106.8|208016.8|208106.8|208016.8|208106.8|208016.8|1
1737329620000|2025-01-19 23:33:40|208110|208020|208110|208020|208110|208020|208110|208020|1
1737329630000|2025-01-19 23:33:50|208111.8|208021.8|208111.8|208021.8|208111.8|208021.8|208111.8|208021.8|1
1737329640000|2025-01-19 23:34:00|208110.8|208020.8|208111.1|208021.1|208111.8|208021.8|208110.8|208020.8|4
1737329650000|2025-01-19 23:34:10|208111.8|208021.8|208111.8|208021.8|208111.8|208021.8|208111.8|208021.8|1
1737329660000|2025-01-19 23:34:20|208110.8|208020.8|208108.5|208018.5|208110.8|208020.8|208108.5|208018.5|4
1737329670000|2025-01-19 23:34:30|208110|208020|208107.5|208017.5|208110|208020|208107.5|208017.5|2
1737329680000|2025-01-19 23:34:40|208107.3|208017.3|208109.4|208019.4|208109.4|208019.4|208107.3|208017.3|2
1737329690000|2025-01-19 23:34:50|208113.1|208023.1|208110.3|208020.3|208113.1|208023.1|208110.3|208020.3|2
1737329720000|2025-01-19 23:35:20|208108.3|208018.3|208108.3|208018.3|208108.3|208018.3|208108.3|208018.3|1
1737329730000|2025-01-19 23:35:30|208114.9|208024.9|208114.3|208024.3|208114.9|208024.9|208114.3|208024.3|2
1737329740000|2025-01-19 23:35:40|208114.6|208024.6|208114.6|208024.6|208114.6|208024.6|208114.6|208024.6|1
1737329750000|2025-01-19 23:35:50|208111.5|208021.5|208112.3|208022.3|208112.3|208022.3|208111.5|208021.5|2
1737329760000|2025-01-19 23:36:00|208108.8|208018.8|208108.8|208018.8|208108.8|208018.8|208108.8|208018.8|1
1737329770000|2025-01-19 23:36:10|208109|208019|208109|208019|208109|208019|208109|208019|1
1737329780000|2025-01-19 23:36:20|208111.6|208021.6|208111.6|208021.6|208111.6|208021.6|208111.6|208021.6|1
1737329790000|2025-01-19 23:36:30|208110.8|208020.8|208111|208021|208111|208021|208110.6|208020.6|4
1737329800000|2025-01-19 23:36:40|208110.6|208020.6|208110.6|208020.6|208110.6|208020.6|208110.6|208020.6|1
1737329820000|2025-01-19 23:37:00|208107.8|208017.8|208107.8|208017.8|208107.8|208017.8|208107.8|208017.8|1
1737329830000|2025-01-19 23:37:10|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|1
1737329840000|2025-01-19 23:37:20|208110.5|208020.5|208110.5|208020.5|208110.5|208020.5|208110.5|208020.5|1
1737329850000|2025-01-19 23:37:30|208109.2|208019.2|208109.4|208019.4|208109.4|208019.4|208109.2|208019.2|2
1737329860000|2025-01-19 23:37:40|208109.5|208019.5|208109.5|208019.5|208109.5|208019.5|208109.5|208019.5|1
1737329870000|2025-01-19 23:37:50|208109.7|208019.7|208106|208016|208109.7|208019.7|208106|208016|3
1737329880000|2025-01-19 23:38:00|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|1
1737329890000|2025-01-19 23:38:10|208110.4|208020.4|208110.5|208020.5|208110.5|208020.5|208110.4|208020.4|2
1737329900000|2025-01-19 23:38:20|208109.7|208019.7|208110.5|208020.5|208110.5|208020.5|208109.7|208019.7|3
1737329910000|2025-01-19 23:38:30|208110.7|208020.7|208110.7|208020.7|208110.7|208020.7|208109.5|208019.5|3
1737329920000|2025-01-19 23:38:40|208109.5|208019.5|208110.5|208020.5|208110.5|208020.5|208109.5|208019.5|2
1737329930000|2025-01-19 23:38:50|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|1
1737329940000|2025-01-19 23:39:00|208108|208018|208108|208018|208108|208018|208108|208018|1
1737329950000|2025-01-19 23:39:10|208111.1|208021.1|208111.1|208021.1|208111.1|208021.1|208111.1|208021.1|1
1737329960000|2025-01-19 23:39:20|208116.3|208026.3|208109.4|208019.4|208116.8|208026.8|208109.4|208019.4|6
1737329970000|2025-01-19 23:39:30|208109.1|208019.1|208109.3|208019.3|208109.3|208019.3|208109.1|208019.1|2
1737329980000|2025-01-19 23:39:40|208109.4|208019.4|208109.6|208019.6|208109.6|208019.6|208108.6|208018.6|4
1737329990000|2025-01-19 23:39:50|208106|208016|208108|208018|208108|208018|208106|208016|2
1737330000000|2025-01-19 23:40:00|208106.5|208016.5|208106.5|208016.5|208106.5|208016.5|208106.5|208016.5|1
1737330010000|2025-01-19 23:40:10|208105.5|208015.5|208108|208018|208108|208018|208105.5|208015.5|2
1737330020000|2025-01-19 23:40:20|208108.5|208018.5|208108|208018|208108.5|208018.5|208108|208018|2
1737330030000|2025-01-19 23:40:30|208108.5|208018.5|208108.5|208018.5|208108.5|208018.5|208108.5|208018.5|1
1737330040000|2025-01-19 23:40:40|208109.4|208019.4|208110.2|208020.2|208110.2|208020.2|208109.4|208019.4|2
1737330050000|2025-01-19 23:40:50|208107.5|208017.5|208107.5|208017.5|208107.5|208017.5|208106|208016|3
1737330060000|2025-01-19 23:41:00|208106|208016|208082.1|207992.1|208107|208017|208081.9|207991.9|13
1737330070000|2025-01-19 23:41:10|208081.4|207991.4|208082.1|207992.1|208082.3|207992.3|208081.2|207991.2|13
1737330080000|2025-01-19 23:41:20|208081.7|207991.7|208053.5|207963.5|208082.6|207992.6|208045.1|207955.1|12
1737330090000|2025-01-19 23:41:30|208053.7|207963.7|208054.5|207964.5|208054.5|207964.5|208053.7|207963.7|4
1737330100000|2025-01-19 23:41:40|208054.7|207964.7|208054.5|207964.5|208054.9|207964.9|208054.1|207964.1|6
1737330110000|2025-01-19 23:41:50|208054.7|207964.7|208088.3|207931|208088.3|207965.3|208054.7|207931|6
1737330120000|2025-01-19 23:42:00|208089||208089||208089||208089||1
1737330130000|2025-01-19 23:42:10|208087.7|207931.7|208066.7|207976.7|208091.7|207980.8|208066.1|207931.7|15
1737330150000|2025-01-19 23:42:30|208066.3|207976.3|208049.7|207959.7|208066.9|207976.9|208049.6|207959.6|10
1737330160000|2025-01-19 23:42:40|208049.6|207959.6|208049.8|207959.8|208049.9|207959.9|208049.6|207959.6|4
1737330170000|2025-01-19 23:42:50|208049.9|207959.9|208050|207960|208050.2|207960.2|208049.8|207959.8|5
1737330180000|2025-01-19 23:43:00|208050.1|207960.1|208081.3|207930.2|208081.9|207971.5|208050.1|207929.9|13
1737330190000|2025-01-19 23:43:10|208081.1|207930.4|208080.9|207930.7|208081.1|207930.7|208080.9|207930.4|4
1737330200000|2025-01-19 23:43:20|208050.7|207960.7|208080.9|207930.7|208080.9|207960.7|208050.7|207930.7|2
1737330210000|2025-01-19 23:43:30|208081.1|207931|208100|207901|208100|207961|208051|207901|3
1737330220000|2025-01-19 23:43:40|208104|207900.5|208100|207901|208104|207901|208099.5|207900.5|4
1737330230000|2025-01-19 23:43:50|208099.5|207911|208099.5|207901.5|208106|207913|208099|207901.5|17
1737330240000|2025-01-19 23:44:00|208049.3|207959.3|208049.4|207959.4|208049.4|207959.4|208049.3|207959.3|4
1737330250000|2025-01-19 23:44:10|208055.2|207965.2|208079.7|207929.6|208079.7|207965.2|208055.2|207929.6|2
1737330260000|2025-01-19 23:44:20|208050.2|207960.2|208050.8|207960.8|208079.7|207960.8|208050.2|207929.6|9
1737330270000|2025-01-19 23:44:30|208080.3|207929.6|208050.7|207960.7|208082|207960.7|208050.7|207929.3|9
1737330280000|2025-01-19 23:44:40|208099.5|207899|208091|207917.7|208100|207918.3|208091|207899|7
1737330290000|2025-01-19 23:44:50|208091.7|207918.3|208091.7|207918.3|208091.7|207918.3|208091.7|207918.3|2
1737330300000|2025-01-19 23:45:00|208099.5|207901.5|208049.9|207959.9|208099.5|207959.9|208049.9|207901.5|9
1737330310000|2025-01-19 23:45:10|208055.8|207965.8|208061.7|207971.7|208062.8|207972.8|208055.8|207965.8|14
1737330320000|2025-01-19 23:45:20|208061.6|207971.6|208061.7|207971.7|208061.7|207971.7|208060|207970|11
1737330330000|2025-01-19 23:45:30|208061.3|207971.3|208060.6|207970.6|208061.4|207971.4|208060.6|207970.6|5
1737330340000|2025-01-19 23:45:40|208103|207916.5|208103|207916.5|208103|207916.5|208103|207916.5|1
1737330360000|2025-01-19 23:46:00|208102.5|207918.5|208067.2|207977.2|208102.5|207980.4|208066.8|207918.5|5
1737330370000|2025-01-19 23:46:10|208067.4|207977.4|208067|207977|208067.6|207977.6|208067|207977|3
1737330380000|2025-01-19 23:46:20|208071.5|207981.5|208068.4|207978.4|208072.7|207982.7|208068.4|207978.4|5
1737330390000|2025-01-19 23:46:30|208072.9|207982.9|208069|207979|208072.9|207982.9|208068.8|207978.8|3
1737330400000|2025-01-19 23:46:40|208069.2|207979.2|208069.2|207979.2|208069.2|207979.2|208069.2|207979.2|1
1737330410000|2025-01-19 23:46:50|208071.5|207981.5|208066.8|207976.8|208071.5|207981.5|208066.8|207976.8|5
1737330430000|2025-01-19 23:47:10|208066.2|207976.2|208065.6|207975.6|208069.7|207979.7|208065.6|207975.6|4
1737330440000|2025-01-19 23:47:20|208065.8|207975.8|208057.1|207967.1|208065.8|207975.8|208057.1|207967.1|6
1737330450000|2025-01-19 23:47:30|208057.5|207967.5|208053.1|207963.1|208057.5|207967.5|208053.1|207963.1|4
1737330460000|2025-01-19 23:47:40|208053.2|207963.2|208053.2|207963.2|208053.2|207963.2|208053.2|207963.2|1
1737330470000|2025-01-19 23:47:50|208059.2|207969.2|208061.5|207971.5|208061.6|207971.6|208059.2|207969.2|3
1737330480000|2025-01-19 23:48:00|208061.4|207971.4|208061.5|207971.5|208061.6|207971.6|208061.4|207971.4|7
1737330490000|2025-01-19 23:48:10|208061.4|207971.4|208061.4|207971.4|208061.4|207971.4|208061.4|207971.4|1
1737330500000|2025-01-19 23:48:20|208057.1|207967.1|208057.3|207967.3|208057.4|207967.4|208057|207967|6
1737330510000|2025-01-19 23:48:30|208057.4|207967.4|208057.5|207967.5|208057.5|207967.5|208057.4|207967.4|4
1737330520000|2025-01-19 23:48:40|208057.4|207967.4|208057.5|207967.5|208057.5|207967.5|208057.4|207967.4|2
1737330530000|2025-01-19 23:48:50|208102.5|207919.5|208059.8|207969.8|208102.5|207969.9|208057.6|207919.5|5
1737330540000|2025-01-19 23:49:00|208059.9|207969.9|208059.7|207969.7|208059.9|207969.9|208059.7|207969.7|7
1737330550000|2025-01-19 23:49:10|208059.5|207969.5|208059.4|207969.4|208059.7|207969.7|208059.4|207969.4|5
1737330560000|2025-01-19 23:49:20|208059.3|207969.3|208100.5|207923|208100.5|207969.4|208059.3|207923|3
1737330570000|2025-01-19 23:49:30||207923.5||207923||207923.5||207923|2
1737330580000|2025-01-19 23:49:40|208106|207932|208062.4|207972.4|208106|207972.4|208062.2|207932|5
1737330590000|2025-01-19 23:49:50|208059.4|207969.4|208058.4|207968.4|208059.4|207969.4|208058.1|207968.1|9
1737330600000|2025-01-19 23:50:00|208058.5|207968.5|208058.5|207968.5|208058.5|207968.5|208058.4|207968.4|3
1737330610000|2025-01-19 23:50:10|208058.4|207968.4|208098|207922.5|208098|207968.4|208058.3|207922.5|4
1737330620000|2025-01-19 23:50:20|208101|207923|208101|207932|208101|207932|208101|207922.5|4
1737330640000|2025-01-19 23:50:40|208098|207923.5|208056.9|207966.9|208098|207970.7|208056.1|207923.5|10
1737330650000|2025-01-19 23:50:50|208057|207967|208056.9|207966.9|208057|207967|208056.9|207966.9|4
1737330660000|2025-01-19 23:51:00|208056.8|207966.8|208056.8|207966.8|208056.9|207966.9|208056.8|207966.8|5
1737330680000|2025-01-19 23:51:20|208097.5|207923|208100|207931|208100|207931|208097.5|207923|2
1737330690000|2025-01-19 23:51:30||207932||207929||207932||207928|7
1737330700000|2025-01-19 23:51:40|208059|207930|208058.8|207968.8|208059|207969|208058.8|207930|3
1737330710000|2025-01-19 23:51:50|208056.6|207966.6|208056.6|207966.6|208056.6|207966.6|208056.6|207966.6|1
1737330720000|2025-01-19 23:52:00|208056.4|207966.4|208056.4|207966.4|208056.7|207966.7|208056.4|207966.4|8
1737330730000|2025-01-19 23:52:10|208056.7|207966.7|208097.5|207922.5|208097.5|207966.7|208056.7|207922.5|2
1737330740000|2025-01-19 23:52:20|208032.4|207923|208032.4|207942.4|208032.4|207942.4|208032.4|207923|2
1737330750000|2025-01-19 23:52:30|208032.2|207942.2|208032.2|207942.2|208032.2|207942.2|208032.2|207942.2|1
1737330760000|2025-01-19 23:52:40|208035.7|207945.7|208035.9|207945.9|208035.9|207945.9|208035.7|207945.7|2
1737330770000|2025-01-19 23:52:50|208037.4|207947.4|208037.4|207947.4|208037.4|207947.4|208037.4|207947.4|1
1737330790000|2025-01-19 23:53:10|208035|207945|208035|207945|208035|207945|208035|207945|1
1737330800000|2025-01-19 23:53:20|208033.3|207943.3|208033.3|207943.3|208033.3|207943.3|208033.3|207943.3|1
1737330810000|2025-01-19 23:53:30|208067|207914.3|208035.7|207945.7|208068.3|207946.1|208035.7|207914.3|4
1737330820000|2025-01-19 23:53:40|208035.9|207945.9|208035.7|207945.7|208035.9|207945.9|208035.7|207945.7|6
1737330850000|2025-01-19 23:54:10|208067.7|207913.7|208067.7|207913.7|208067.7|207913.7|208067.7|207913.7|1
1737330870000|2025-01-19 23:54:30|208034.4|207944.4|208034.4|207944.4|208034.4|207944.4|208034.4|207944.4|1
1737330880000|2025-01-19 23:54:40|208033|207943|208033.2|207943.2|208033.2|207943.2|208032.7|207942.7|5
1737330890000|2025-01-19 23:54:50|208032.7|207942.7|208033.2|207943.2|208033.2|207943.2|208032.7|207942.7|2
1737330900000|2025-01-19 23:55:00|208075.7|207902.3|208067.7|207909.7|208075.7|207909.7|208067.7|207902.3|2
1737330910000|2025-01-19 23:55:10|208075.7|207901.7|208078.5|207893|208078.5|207909.7|208067.7|207893|5
1737330920000|2025-01-19 23:55:20|208030.4|207940.4|208030.4|207940.4|208030.4|207940.4|208030.3|207940.3|3
1737330940000|2025-01-19 23:55:40|208029.4|207939.4|208027.2|207937.2|208029.4|207939.4|208027|207937|7
1737330950000|2025-01-19 23:55:50|208026.8|207936.8|208078|207883.5|208078|207938.1|208026.8|207883.5|19
1737330960000|2025-01-19 23:56:00|208074.5|207884|208078|207879|208078|207884|208072|207879|21
1737330970000|2025-01-19 23:56:10|208074.5|207878.5|208072.5|207879|208078|207879|208072|207878.5|20
1737330980000|2025-01-19 23:56:20|208078|207878.5|208027.7|207937.7|208078|207937.7|208022.6|207878.5|19
1737330990000|2025-01-19 23:56:30|208026.8|207936.8|208023.7|207933.7|208027.7|207937.7|208022.5|207932.5|14
1737331000000|2025-01-19 23:56:40|208023.8|207933.8|208023.4|207933.4|208053.9|207933.8|208023.4|207901.5|8
1737331020000|2025-01-19 23:57:00|208076.5|207879|208076.5|207879|208076.5|207879.5|208076.5|207879|3
1737331030000|2025-01-19 23:57:10|208073|207879.5|208076.5|207879|208076.5|207879.5|208073|207879|8
1737331040000|2025-01-19 23:57:20|208024|207934|208024|207934|208024|207934|208024|207934|1
1737331050000|2025-01-19 23:57:30|208023.1|207933.1|208024.1|207934.1|208024.3|207934.3|208023.1|207933.1|8
1737331060000|2025-01-19 23:57:40|208024.2|207934.2|208024.3|207934.3|208024.3|207934.3|208023.2|207933.2|12
1737331070000|2025-01-19 23:57:50|208024.2|207934.2|208024.2|207934.2|208024.2|207934.2|208024.2|207934.2|1
1737331080000|2025-01-19 23:58:00|208073|207880|208073|207879.5|208076.5|207880|208073|207879|7
1737331090000|2025-01-19 23:58:10|208076.5|207879|208076.5|207879|208076.5|207879.5|208073|207879|18
1737331100000|2025-01-19 23:58:20|208073|207933.6|208023.4|207933.4|208076.5|207934.3|208023.1|207933.1|17
1737331110000|2025-01-19 23:58:30|208023|207933|208022.8|207932.8|208055|207934.3|208022.8|207904.4|17
1737331120000|2025-01-19 23:58:40|208027|207937|208005.5|207845.8|208028.7|207938.7|208000|207843.1|27
1737331130000|2025-01-19 23:58:50|208005.7|207846.3|208007.5|207847.8|208008.2|207848.1|208003.3|207846.3|24
1737331140000|2025-01-19 23:59:00|208005.5|207847.3|208002.7|207848.1|208007.2|207848.3|208002.5|207847.3|23
1737331150000|2025-01-19 23:59:10|208001.5|207848.3|208025|207816|208030.5|207848.6|208001.5|207815.5|21
1737331160000|2025-01-19 23:59:20|208026.5|207816.5|208019|207819|208030|207819|208018.5|207816|15
1737331170000|2025-01-19 23:59:30|208018.5|207819.5|208015.7|207824.3|208018.5|207824.3|208015|207819.5|4
1737331180000|2025-01-19 23:59:40|208020|207820.5|207967.8|207877.8|208020|207878.2|207967.8|207820.5|10
1737331190000|2025-01-19 23:59:50|207968.7|207878.7|207968|207878|207968.7|207878.7|207967.8|207877.8|8
1737331200000|2025-01-20 00:00:00|207967.8|207877.8|207935.3|207845.3|207968|207878|207933.8|207815.9|17
1737331210000|2025-01-20 00:00:10|207934.6|207844.6|207944.6|207854.6|207944.6|207854.6|207934.6|207844.6|22
1737331220000|2025-01-20 00:00:20|207944.9|207854.9|207945|207855|207945.1|207855.1|207944.9|207854.9|3
1737331230000|2025-01-20 00:00:30|207949.5|207859.5|207951.2|207861.2|207951.2|207861.2|207949.5|207859.5|2
1737331240000|2025-01-20 00:00:40|207952.2|207862.2|207950.4|207860.4|207952.2|207862.2|207950.2|207860.2|8
1737331250000|2025-01-20 00:00:50|207950.9|207860.9|207950.4|207860.4|207950.9|207860.9|207950.2|207860.2|3
1737331260000|2025-01-20 00:01:00|207951|207861|207984.3|207822.3|207984.3|207862.2|207951|207822.3|6
1737331270000|2025-01-20 00:01:10|207985||207985||207985||207985||1
1737331280000|2025-01-20 00:01:20|207951.6|207861.6|207951.6|207861.6|207951.6|207861.6|207951.6|207861.6|1
1737331300000|2025-01-20 00:01:40|207985|207797.8|207985|207797.8|207985|207797.8|207985|207797.8|1
1737331310000|2025-01-20 00:01:50|207989.7|207863.2|207953.2|207863.2|207989.7|207863.2|207953.2|207863.2|2
1737331320000|2025-01-20 00:02:00|207993.3|207823.6|207993.3|207823.2|207993.3|207823.6|207993.3|207823.2|2
1737331330000|2025-01-20 00:02:10|207980.9|207822.2|207946.8|207783.1|207980.9|207822.2|207946.5|207781.1|7
1737331340000|2025-01-20 00:02:20|207946.5|207783.8|207944.2|207786.1|207946.5|207786.1|207944.2|207783.8|8
1737331350000|2025-01-20 00:02:30|207943.8|207786.4|207942.8|207787.4|207943.8|207787.4|207942.8|207786.4|6
1737331360000|2025-01-20 00:02:40|207942.5|207787.8|207911.8|207821.8|207942.5|207821.8|207911.8|207787.8|2
1737331370000|2025-01-20 00:02:50|207908.5|207818.5|207911.8|207821.8|207911.8|207821.8|207908.5|207818.5|2
1737331390000|2025-01-20 00:03:10|207941.4|207791.2|207941.4|207791.2|207941.4|207791.2|207941.4|207791.2|1
1737331400000|2025-01-20 00:03:20|207911.1|207821.1|207952|207798.6|207958.3|207821.1|207911.1|207789|11
1737331410000|2025-01-20 00:03:30|207920.1|207798.3|207919.9|207829.9|207952|207830.1|207919.9|207798.3|6
1737331420000|2025-01-20 00:03:40|207952.4|207795.9|207920.1|207830.1|207952.4|207830.3|207919.9|207795.9|6
1737331430000|2025-01-20 00:03:50|207920.3|207830.3|207988.3|207820.6|207988.6|207830.8|207920|207803.9|11
1737331440000|2025-01-20 00:04:00|207988|207820.9|207989.8|207822.5|207990.6|207825.3|207988|207820.9|6
1737331450000|2025-01-20 00:04:10|207989.4|207822.9|207989.4|207822.9|207989.4|207822.9|207989.4|207822.9|1
1737331460000|2025-01-20 00:04:20||207822.1||207822.1||207822.1||207822.1|1
1737331470000|2025-01-20 00:04:30|207987.7|207824.3|207987.7|207824.3|207987.7|207824.3|207987.7|207824.3|1
1737331490000|2025-01-20 00:04:50|207988.5|207827.9|207994.7|207823|207994.7|207827.9|207988.5|207823|2
1737331500000|2025-01-20 00:05:00|207991.2|207823.6|207993|207819|207993|207823.6|207991.2|207819|3
1737331510000|2025-01-20 00:05:10|207991.2|207821.6|207991.2|207824|207991.2|207824|207991.2|207821.6|5
1737331520000|2025-01-20 00:05:20|207986|207821.3|207985.8|207817.6|207986|207821.3|207985.8|207817.6|2
1737331530000|2025-01-20 00:05:30|207993.1|207806|207993.1|207805.4|207993.5|207806|207993.1|207805.4|10
1737331540000|2025-01-20 00:05:40||207805.7||207804.7||207805.7||207804.7|8
1737331550000|2025-01-20 00:05:50|207993.5|207804.4|207991|207801|207993.5|207804.7|207989.1|207801|5
1737331560000|2025-01-20 00:06:00||207800.5||207801.5||207802||207800|12
1737331570000|2025-01-20 00:06:10|207990.5|207802|207990.5|207802.5|207991|207802.5|207990.5|207800.5|5
1737331580000|2025-01-20 00:06:20|207991.6|207802|207991.9|207807.1|207991.9|207808.1|207991.6|207802|4
1737331590000|2025-01-20 00:06:30|207991.6|207812.5|207987.3|207821.2|207993.9|207821.2|207987.3|207812.5|4
1737331620000|2025-01-20 00:07:00|207993|207811.5|207993|207811.5|207993|207811.5|207993|207811.5|1
1737331630000|2025-01-20 00:07:10|207983|207821.7|207987.8|207828.7|207987.8|207828.7|207983|207821.7|2
1737331640000|2025-01-20 00:07:20|207994.3|207829.7|207988.3|207828.1|207994.3|207829.7|207988.3|207822.7|10
1737331650000|2025-01-20 00:07:30|207994.3|207822.7|207990.6|207825.1|207996.2|207828.1|207988.3|207815.1|8
1737331660000|2025-01-20 00:07:40|207984|207824.3|207984|207819.7|207984|207824.3|207984|207819.7|4
1737331690000|2025-01-20 00:08:10|207990.1|207822.2|207990.1|207822.2|207990.1|207822.2|207990.1|207822.2|1
1737331700000|2025-01-20 00:08:20||207824.6||207824.6||207824.6||207824.6|1
1737331710000|2025-01-20 00:08:30|207995.7|207822.2|207989.1|207822.6|207995.7|207822.6|207989.1|207814.7|7
1737331720000|2025-01-20 00:08:40|207982.3|207825.4|207982.3|207825|207982.3|207825.4|207982.3|207825|2
1737331730000|2025-01-20 00:08:50|207983|207828.3|207986|207817.5|207986|207828.3|207983|207817.5|6
1737331740000|2025-01-20 00:09:00|207982.3|207824.3|207990.1|207825.6|207990.1|207825.6|207982.3|207823|5
1737331750000|2025-01-20 00:09:10|207989.7|207826|207989.7|207826|207989.7|207826.4|207989.7|207826|4
1737331760000|2025-01-20 00:09:20|207990.1|207825.6|207990.1|207825.2|207990.1|207825.6|207990.1|207824.4|3
1737331770000|2025-01-20 00:09:30|207990.3|207824|207990.3|207825.4|207990.3|207827|207990.3|207824|5
1737331780000|2025-01-20 00:09:40|207983.3|207824|207983.3|207826.7|207983.3|207826.7|207983.3|207824|2
1737331790000|2025-01-20 00:09:50||207825.3||207826||207826||207824.7|3
1737331800000|2025-01-20 00:10:00|207990.3|207824.7|207990.3|207825.4|207990.3|207825.8|207990.3|207824.7|3
1737331810000|2025-01-20 00:10:10||207826.6||207826.6||207826.6||207826.6|1
1737331820000|2025-01-20 00:10:20|207987.2|207825.8|207987.2|207828.4|207987.2|207828.4|207987.2|207825.8|2
1737331830000|2025-01-20 00:10:30|207987.7|207829.6|207983.3|207829.7|207987.7|207829.7|207983.3|207829.6|2
1737331840000|2025-01-20 00:10:40|207984|207828.3|207984|207828.3|207984|207828.3|207984|207827.7|3
1737331850000|2025-01-20 00:10:50|207990.9|207828.2|207990.9|207828.2|207990.9|207828.2|207990.9|207828.2|1
1737331860000|2025-01-20 00:11:00|207992.1|207827.8|207990.9|207828.6|207992.1|207828.6|207990.9|207825.4|4
1737331870000|2025-01-20 00:11:10||207829||207829.4||207829.4||207829|2
1737331880000|2025-01-20 00:11:20|207992.1|207828.6|207992.1|207826.4|207992.1|207828.6|207992.1|207826.4|2
1737331890000|2025-01-20 00:11:30|207987.5|207824.5|207991.5|207811|207991.5|207824.5|207985.5|207811|6
1737331910000|2025-01-20 00:11:50|207994.2|207816.1|207989|207827.6|207994.2|207827.6|207989|207816.1|3
1737331920000|2025-01-20 00:12:00|207990.2|207820.5|207990.2|207820.5|207990.2|207820.5|207990.2|207820.5|1
1737331930000|2025-01-20 00:12:10||207820.8||207821.5||207821.5||207820.8|2
1737331940000|2025-01-20 00:12:20|207985.5|207819|207985.5|207819|207985.5|207819|207985.5|207819|1
1737331950000|2025-01-20 00:12:30|207982.7|207819.5|207983.5|207805.4|207985.1|207823.7|207981.1|207805.4|9
1737331960000|2025-01-20 00:12:40|207980.1|207812|207985.5|207806|207989.5|207817.7|207980.1|207805.4|14
1737331970000|2025-01-20 00:12:50|207985.1|207806.4|207989.5|207806|207989.5|207806.4|207985.1|207805.7|5
1737331980000|2025-01-20 00:13:00|207991|207805.7|207991|207803|207991|207806|207991|207803|4
1737331990000|2025-01-20 00:13:10|207986|207802|207986|207802|207986|207802|207986|207802|2
1737332010000|2025-01-20 00:13:30|207985.3|207804.9|207985.3|207804.9|207985.3|207804.9|207985.3|207804.9|1
1737332040000|2025-01-20 00:14:00|207986|207802|207986|207802|207986|207802|207986|207802|1
1737332050000|2025-01-20 00:14:10|207978.3|207810|207977.7|207827|207978.3|207827|207977.7|207810|4
1737332060000|2025-01-20 00:14:20|207980|207822.5|207983.3|207820.6|207983.3|207822.5|207980|207820.6|2
1737332070000|2025-01-20 00:14:30|207983|207822.9|207981.2|207824.9|207983.3|207826.4|207981.2|207820.6|5
1737332080000|2025-01-20 00:14:40||207825.4||207825.4||207825.4||207825.4|1
1737332090000|2025-01-20 00:14:50||207824.9||207824.9||207824.9||207824.9|1
1737332100000|2025-01-20 00:15:00|207978.3|207827.7|207985|207830.3|207985|207869|207948.7|207827.7|6
1737332110000|2025-01-20 00:15:10|207985.5|207831|207985|207832.3|207985.5|207832.3|207983.7|207823|5
1737332120000|2025-01-20 00:15:20|207988.2|207833|207988.2|207827.7|207988.2|207833|207988.2|207827.7|2
1737332130000|2025-01-20 00:15:30|207988|207821.6|207982|207828.9|207988.6|207828.9|207982|207821.6|6
1737332140000|2025-01-20 00:15:40|207985.8|207827.1|207986.3|207823.2|207988.3|207827.1|207985.8|207821.9|6
1737332150000|2025-01-20 00:15:50|207985.5|207825|207986|207825|207986|207825|207985.5|207825|2
1737332160000|2025-01-20 00:16:00||207825.5||207827||207827||207825.5|4
1737332170000|2025-01-20 00:16:10|207988.4|207827.5|207988.4|207825.3|207988.4|207828|207988.4|207825.3|3
1737332180000|2025-01-20 00:16:20|207989|207829.2|207988.4|207823.6|207989|207829.2|207988.4|207821.3|9
1737332200000|2025-01-20 00:16:40|207988.7|207822.6|207988.4|207824|207988.7|207824|207988.4|207822.6|5
1737332210000|2025-01-20 00:16:50|207986|207826|208018.1|207852|208018.4|207878|207964.9|207826|11
1737332220000|2025-01-20 00:17:00|208014.7|207851.7|208015.5|207854.8|208015.9|207855.2|208014.7|207851.7|9
1737332230000|2025-01-20 00:17:10|208015.9||208015.5||208016.3||208015.1||6
1737332240000|2025-01-20 00:17:20|208015.1|207858.7|208009.6|207849.7|208015.5|207858.7|208009.6|207849.3|7
1737332250000|2025-01-20 00:17:30|208010|207849.3|208010.4|207849.7|208010.8|207849.7|208009.6|207849.3|11
1737332260000|2025-01-20 00:17:40|208010.8|207855.7|208016.4|207855.7|208018.5|207857.1|208010.8|207851.8|8
1737332270000|2025-01-20 00:17:50|208016|207850.1|207981|207817.3|208016.6|207882.3|207972.3|207811.2|15
1737332280000|2025-01-20 00:18:00|207980.7|207817.9|207979|207819.3|207980.7|207819.3|207979|207817.9|7
1737332290000|2025-01-20 00:18:10|207977.8|207821.6|207977.5|207826.7|207977.8|207826.7|207977.4|207821.6|4
1737332300000|2025-01-20 00:18:20|207947.1|207857.1|207949|207859|207949|207859|207946.9|207856.9|4
1737332320000|2025-01-20 00:18:40|207949.4|207859.4|207949.4|207859.4|207949.4|207859.4|207949.4|207859.4|1
1737332330000|2025-01-20 00:18:50|207975|207824|207977|207825.2|207977|207857.9|207947.9|207821.6|4
1737332340000|2025-01-20 00:19:00|207948.4|207858.4|207948.1|207858.1|207948.4|207858.4|207948.1|207858.1|2
1737332350000|2025-01-20 00:19:10|207976.6|207825.2|207976.6|207825.2|207976.6|207825.2|207976.6|207825.2|1
1737332360000|2025-01-20 00:19:20|207948.1|207858.1|207949.7|207859.7|207949.7|207859.7|207948.1|207858.1|2
1737332370000|2025-01-20 00:19:30|207956|207866|207956|207866|207956|207866|207956|207866|1
1737332380000|2025-01-20 00:19:40|207951.8|207861.8|207951.8|207861.8|207951.8|207861.8|207951.8|207861.8|1
1737332390000|2025-01-20 00:19:50|207951.4|207861.4|207947.7|207857.7|207951.8|207861.8|207947.7|207857.7|5
1737332400000|2025-01-20 00:20:00|207947.5|207857.5|207947.5|207857.5|207947.5|207857.5|207947.5|207857.5|1
1737332410000|2025-01-20 00:20:10|207948|207858|207948|207858|207948|207858|207947.7|207857.7|7
1737332420000|2025-01-20 00:20:20|207949.5|207859.5|207949.5|207859.5|207949.5|207859.5|207949.5|207859.5|1
1737332430000|2025-01-20 00:20:30|207950.2|207860.2|207991.7|207827.3|207991.7|207863.5|207950.2|207827.3|3
1737332440000|2025-01-20 00:20:40|207991.4|207823.6|207992|207821|207992|207823.6|207991.4|207821|2
1737332450000|2025-01-20 00:20:50|207991|207821.6|207991|207821.6|207991|207821.6|207991|207821.6|1
1737332470000|2025-01-20 00:21:10||207823.5||207823.5||207823.5||207823.5|1
1737332490000|2025-01-20 00:21:30|207993.8|207818|207993.8|207818|207993.8|207818|207993.8|207818|1
1737332510000|2025-01-20 00:21:50|207995|207819.2|207995|207819.2|207995|207819.2|207995|207819.2|1
1737332520000|2025-01-20 00:22:00|207994.6|207819.6|207992|207825.5|207994.6|207825.5|207992|207819.6|2
1737332530000|2025-01-20 00:22:10|207991.4|207816.4|207985.1|207807.1|207991.4|207816.4|207955|207794|5
1737332540000|2025-01-20 00:22:20|207999.8|207800.7|207995.8|207803.6|208002.2|207807|207995.1|207798.6|15
1737332550000|2025-01-20 00:22:30|207995.3|207803.8|207993.8|207805.1|207995.8|207805.1|207993.8|207803.5|10
1737332560000|2025-01-20 00:22:40|207993.4|207805.5|207992.2|207807.1|207993.4|207807.1|207992.2|207805.5|6
1737332570000|2025-01-20 00:22:50|207991.8|207807.5|207991.4|207807.9|207991.8|207807.9|207991.4|207807.5|3
1737332580000|2025-01-20 00:23:00|207988|207811.5|207987.5|207812|207988|207812|207987.5|207811.5|3
1737332590000|2025-01-20 00:23:10|207986.5|207812.5|207982|207812.5|207986.5|207812.5|207982|207812.5|4
1737332600000|2025-01-20 00:23:20|207981.5|207821|207995.4|207838.8|207996.6|207838.8|207981.5|207821|13
1737332610000|2025-01-20 00:23:30|207994.6|207832.5|207982.8|207831.8|207995.8|207832.9|207982.8|207831.8|14
1737332620000|2025-01-20 00:23:40|207982.3|207861.8|207951.4|207861.4|207982.3|207861.8|207951.3|207861.3|6
1737332650000|2025-01-20 00:24:10|207949.2|207859.2|207949.2|207859.2|207955|207865|207949.2|207859.2|7
1737332660000|2025-01-20 00:24:20|207950.5|207860.5|207952.5|207862.5|207952.5|207862.5|207950.5|207860.5|2
1737332670000|2025-01-20 00:24:30|207951.9|207861.9|207953.7|207863.7|207955.7|207865.7|207951.7|207861.7|12
1737332680000|2025-01-20 00:24:40|207952.5|207862.5|207952.5|207862.5|207952.5|207862.5|207952.5|207862.5|1
1737332690000|2025-01-20 00:24:50|207955|207865|207955.4|207865.4|207977.4|207887.4|207949.8|207859.8|10
1737332700000|2025-01-20 00:25:00|207954.3|207864.3|207980.3|207828.5|207980.3|207864.3|207950.4|207828.5|5
1737332710000|2025-01-20 00:25:10|207979.8||207979.8||207979.8||207979.8||1
1737332720000|2025-01-20 00:25:20|207982.8||207981.8||207982.8||207981.3||3
1737332730000|2025-01-20 00:25:30|207950.2|207860.2|207954.4|207864.4|207955.4|207865.4|207950.2|207860.2|7
1737332740000|2025-01-20 00:25:40|207954.1|207864.1|207954.4|207864.4|207954.4|207864.4|207953.6|207863.6|4
1737332760000|2025-01-20 00:26:00|207954.5|207864.5|207954.5|207864.5|207954.5|207864.5|207954.5|207864.5|1
1737332770000|2025-01-20 00:26:10|207953.7|207863.7|208005.9|207837.3|208007.5|207864.9|207953.7|207836.6|5
1737332780000|2025-01-20 00:26:20|208005.5||208005.5||208005.5||208005.5||1
1737332790000|2025-01-20 00:26:30|208005.1|207837.7|208005.1|207837.7|208005.1|207837.7|208005.1|207837.7|1
1737332800000|2025-01-20 00:26:40|208004.7|207841.5|208002.5|207841.5|208005.1|207841.5|208002.5|207841.5|3
1737332830000|2025-01-20 00:27:10|208005.4|207837|208005.4|207837.8|208005.4|207837.8|208005.4|207837|2
1737332850000|2025-01-20 00:27:30|208008.2||208008.2||208008.2||208008.2||1
1737332860000|2025-01-20 00:27:40|208006|207842.5|208006|207842.5|208006|207842.5|208006|207842.5|1
1737332870000|2025-01-20 00:27:50|208007|207854|208007|207854|208007|207854|208007|207854|1
1737332880000|2025-01-20 00:28:00|208006|207842.5|208008.3|207837.6|208008.3|207842.5|208006|207837.6|2
1737332890000|2025-01-20 00:28:10||207838.4||207838.4||207838.4||207838.4|1
1737332920000|2025-01-20 00:28:40|208006|207843.5|208007|207854|208007|207854|208006|207843.5|2
1737332930000|2025-01-20 00:28:50||207855||207855||207855||207855|1
1737332940000|2025-01-20 00:29:00|208011.1|207843.3|208011.1|207843.3|208011.1|207843.3|208011.1|207843.3|1
1737332950000|2025-01-20 00:29:10|208014.6|207840.7|208014.6|207840.2|208014.6|207840.7|208014.6|207840.2|2
1737332960000|2025-01-20 00:29:20|208014.1||208009.1||208014.1||208009.1||3
1737332970000|2025-01-20 00:29:30|208005|207847|208002.3|207847.7|208005|207847.7|208002.3|207847|5
1737332980000|2025-01-20 00:29:40|208001.7||208000.3||208001.7||208000.3||2
1737332990000|2025-01-20 00:29:50|208003.7|207842.4|208008.8|207842.4|208009.3|207842.4|208003|207842.4|6
1737333000000|2025-01-20 00:30:00|208006.8||208004.3||208006.8||208004.3||5
1737333010000|2025-01-20 00:30:10|208003.8|207842.1|208002.8|207842.1|208006.8|207842.1|208002.8|207842.1|7
1737333020000|2025-01-20 00:30:20|207999.7|207847.3|207966.5|207876.5|207999.7|207877.2|207966.5|207847.3|3
1737333030000|2025-01-20 00:30:30|207967.2|207877.2|207967.5|207877.5|207999|207877.5|207967.2|207847.3|4
1737333040000|2025-01-20 00:30:40|207969.2|207879.2|207966.2|207876.2|207969.2|207879.2|207966.2|207876.2|5
1737333050000|2025-01-20 00:30:50|207999.2|207844.6|207999.2|207844.6|208002.7|207844.6|207999.2|207844.6|4
1737333060000|2025-01-20 00:31:00|208012.5|207845|208012.5|207848.4|208012.5|207848.4|208012.5|207845|2
1737333070000|2025-01-20 00:31:10|208012||208009||208012||208009||2
1737333080000|2025-01-20 00:31:20|208009.5||208009.5||208009.5||208009.5||1
1737333090000|2025-01-20 00:31:30|207969.5|207879.5|208002.3|207851.3|208002.3|207881.5|207969.5|207851.3|3
1737333100000|2025-01-20 00:31:40|207970.8|207880.8|207971.2|207881.2|207971.2|207881.2|207970.8|207880.8|2
1737333110000|2025-01-20 00:31:50|208006.8|207844.7|208006.8|207844.7|208007.3|207844.7|208006.8|207844.7|3
1737333120000|2025-01-20 00:32:00|208006.6|207844.5|208005.6|207844.5|208006.6|207844.5|208005.6|207844.5|3
1737333130000|2025-01-20 00:32:10|208005.1||208004.6||208005.1||208004.6||2
1737333150000|2025-01-20 00:32:30|207969.5|207879.5|207969.2|207879.2|207969.5|207879.5|207969.2|207879.2|2
1737333170000|2025-01-20 00:32:50|208003.4|207843.8|208004.4|207843.8|208005.4|207843.8|208003.4|207843.8|4
1737333180000|2025-01-20 00:33:00|208003.9|207843.5|208002.9|207843.5|208003.9|207843.5|208002.9|207843.5|2
1737333190000|2025-01-20 00:33:10|208002.4||208002.4||208002.4||208002.4||1
1737333200000|2025-01-20 00:33:20|208004.9|207878.7|207968.7|207878.7|208004.9|207878.7|207968.7|207878.7|3
1737333210000|2025-01-20 00:33:30|207970|207880|207969|207879|207970|207880|207969|207879|2
1737333220000|2025-01-20 00:33:40|207968.7|207878.7|208003.1|207843.8|208004.6|207878.7|207968.7|207843.8|5
1737333230000|2025-01-20 00:33:50|208004.6||208004.1||208004.6||208004.1||2
1737333240000|2025-01-20 00:34:00|208003.1|207843.5|208004.1|207843.5|208005.1|207843.5|208001.6|207843.5|11
1737333250000|2025-01-20 00:34:10|208001.6||208001.6||208001.6||208001.6||1
1737333260000|2025-01-20 00:34:20|207968.8|207878.8|207967.8|207877.8|207969.5|207879.5|207967.8|207877.8|4
1737333270000|2025-01-20 00:34:30|207969.5|207879.5|207968.5|207878.5|207969.5|207879.5|207968.5|207878.5|3
1737333280000|2025-01-20 00:34:40|208003.2|207843.6|208002.2|207843.6|208004.2|207843.6|208002.2|207843.6|6
1737333290000|2025-01-20 00:34:50|208001.7||208001.7||208001.7||208001.7||1
1737333300000|2025-01-20 00:35:00|208002.2|207843.8|208002.7|207843.8|208002.7|207843.8|208002.2|207843.8|2
1737333310000|2025-01-20 00:35:10|207968.4|207878.4|207968.7|207878.7|207970|207880|207968.4|207878.4|6
1737333320000|2025-01-20 00:35:20|207998.6|207839.3|207970.1|207804.6|207998.6|207839.3|207970.1|207801.8|9
1737333330000|2025-01-20 00:35:30|207969.7|207805|207968.1|207806.2|207970.9|207806.2|207967.7|207805|8
1737333340000|2025-01-20 00:35:40|207965.3|207806.5|207961.8|207808.1|207965.3|207808.1|207961.8|207806.5|9
1737333350000|2025-01-20 00:35:50|207929|207839|207929|207839|207929|207839|207929|207839|1
1737333370000|2025-01-20 00:36:10|207926.5|207836.5|207928.5|207838.5|207928.5|207838.5|207926.5|207836.5|2
1737333380000|2025-01-20 00:36:20|207961.2|207809|207960.2|207809|207961.2|207809|207960.2|207809|3
1737333390000|2025-01-20 00:36:30|207960.8||207960.2||207960.8||207960.2||2
1737333400000|2025-01-20 00:36:40|207959.7|207809.4|207962.8|207809.4|207965.8|207809.4|207959.7|207809.4|5
1737333410000|2025-01-20 00:36:50|207930.7|207840.7|207930.3|207840.3|207932.7|207842.7|207930.3|207840.3|4
1737333420000|2025-01-20 00:37:00|207930.7|207840.7|207930|207840|207931.3|207841.3|207929.7|207839.7|21
1737333430000|2025-01-20 00:37:10|207929.3|207839.3|207960.9|207810.1|207960.9|207840.7|207929.3|207810.1|5
1737333450000|2025-01-20 00:37:30|207962.9||207961.9||207962.9||207961.9||2
1737333460000|2025-01-20 00:37:40|207930|207840|207931.7|207841.7|207931.7|207841.7|207930|207840|11
1737333470000|2025-01-20 00:37:50|207931|207841|207931|207841|207931|207841|207931|207841|1
1737333480000|2025-01-20 00:38:00|207931.4|207841.4|207962|207810.2|207962.5|207844|207930.7|207810.2|7
1737333490000|2025-01-20 00:38:10|207962.5||207962||207965||207961.5||10
1737333500000|2025-01-20 00:38:20|207961.5||207961||207963.5||207961||14
1737333510000|2025-01-20 00:38:30|207963.5|207840.1|207929|207839|207963.5|207840.1|207929|207810.2|11
1737333520000|2025-01-20 00:38:40|207930.7|207840.7|207929|207839|207930.7|207840.7|207929|207839|16
1737333530000|2025-01-20 00:38:50|207930|207840|207929|207839|207930|207840|207929|207839|18
1737333540000|2025-01-20 00:39:00|207929.4|207839.4|207964|207810.2|207964|207840.1|207929|207810.2|10
1737333560000|2025-01-20 00:39:20|207961.5||207961.5||207961.5||207961.5||1
1737333570000|2025-01-20 00:39:30|207930.7|207840.7|207931.7|207841.7|207933.7|207843.7|207930.7|207840.7|7
1737333580000|2025-01-20 00:39:40|207931.4|207841.4|207931.7|207841.7|207932|207842|207931.4|207841.4|4
1737333590000|2025-01-20 00:39:50|207933.4|207843.4|207966.1|207810.8|207966.1|207844|207932|207810.8|12
1737333600000|2025-01-20 00:40:00|207965.6||207965.1||207967.6||207965.1||7
1737333620000|2025-01-20 00:40:20|207966.6|207843|207933|207843|207966.6|207843|207933|207843|3
1737333630000|2025-01-20 00:40:30|207932|207842|207931.4|207841.4|207933.7|207843.7|207931.4|207841.4|6
1737333640000|2025-01-20 00:40:40|207932.7|207842.7|207931.7|207841.7|207932.7|207842.7|207931.7|207841.7|2
1737333650000|2025-01-20 00:40:50|207965.3|207810|207964.3|207810|207965.3|207810.4|207964.3|207810|5
1737333670000|2025-01-20 00:41:10|207964.1|207811.6|207931.6|207841.6|207964.1|207841.6|207931.6|207811.6|4
1737333680000|2025-01-20 00:41:20|207930|207840|207932|207842|207932|207842|207930|207840|5
1737333690000|2025-01-20 00:41:30|207932.4|207842.4|207932.7|207842.7|207932.7|207842.7|207932.4|207842.4|2
1737333700000|2025-01-20 00:41:40|207966.9|207810|207966.4|207810|207966.9|207810|207966.4|207810|2
1737333710000|2025-01-20 00:41:50|207965.9||207965.9||207965.9||207965.9||1
1737333720000|2025-01-20 00:42:00|207965.4||207965.4||207966.4||207965.4||3
1737333730000|2025-01-20 00:42:10|207967.4|207844|207934|207844|207968.9|207844|207934|207844|3
1737333740000|2025-01-20 00:42:20|207932|207842|207932|207842|207932|207842|207932|207842|1
1737333750000|2025-01-20 00:42:30|207934|207844|207932.4|207842.4|207934|207844|207932.4|207842.4|3
1737333760000|2025-01-20 00:42:40|207966.5|207810.1|207966.5|207810.1|207969|207810.1|207966.5|207810.1|6
1737333780000|2025-01-20 00:43:00|207969||207965.5||207969||207965.5||6
1737333790000|2025-01-20 00:43:10|207931.7|207841.7|207931.4|207841.4|207931.7|207841.7|207931.4|207841.4|2
1737333810000|2025-01-20 00:43:30|207965|207810.1|207964.5|207810.1|207965|207810.1|207964.5|207810.1|2
1737333820000|2025-01-20 00:43:40|207966.5||207965.5||207966.5||207965.5||2
1737333840000|2025-01-20 00:44:00|207932.4|207842.4|207931.4|207841.4|207932.4|207842.4|207931.4|207841.4|4
1737333850000|2025-01-20 00:44:10|207932.7|207842.7|207932|207842|207932.7|207842.7|207932|207842|2
1737333860000|2025-01-20 00:44:20|207931.7|207841.7|207931|207841|207931.7|207841.7|207931|207841|2
1737333870000|2025-01-20 00:44:30|207964.4|207810|207964.9|207810|207965.4|207810|207964.4|207810|3
1737333880000|2025-01-20 00:44:40|207964.4||207964.4||207964.4||207964.4||1
1737333890000|2025-01-20 00:44:50|207963.9||207964.4||207966.9||207963.9||4
1737333900000|2025-01-20 00:45:00|207932.7|207842.7|207930.7|207840.7|207932.7|207842.7|207930.7|207840.7|2
1737333910000|2025-01-20 00:45:10|207933|207843|207930.7|207840.7|207933|207843|207930.7|207840.7|3
1737333920000|2025-01-20 00:45:20|207931|207841|207931|207841|207931|207841|207931|207841|1
1737333930000|2025-01-20 00:45:30|207964.9|207811.7|207931.3|207841.3|207964.9|207841.3|207931.3|207811.7|3
1737333940000|2025-01-20 00:45:40|207964.3|207811.7|207962.9|207811.7|207964.3|207811.7|207962.9|207811.7|2
1737333950000|2025-01-20 00:45:50|207932|207842|207930|207840|207933.5|207843.5|207930|207840|4
1737333960000|2025-01-20 00:46:00|207943|207853|207943|207853|207943|207853|207943|207853|1
1737333970000|2025-01-20 00:46:10|207942.7|207852.7|207942.7|207852.7|207942.7|207852.7|207942.7|207852.7|1
1737333980000|2025-01-20 00:46:20|207942.2|207852.2|207942.2|207852.2|207942.2|207852.2|207942.2|207852.2|1
1737334010000|2025-01-20 00:46:50|207944.6|207854.6|207942.7|207852.7|207944.6|207854.6|207942.7|207852.7|2
1737334020000|2025-01-20 00:47:00|207943.2|207853.2|207943.2|207853.2|207943.2|207853.2|207943.2|207853.2|1
1737334030000|2025-01-20 00:47:10|207942.7|207852.7|207942.7|207852.7|207942.7|207852.7|207942.7|207852.7|1
1737334050000|2025-01-20 00:47:30|207944.7|207854.7|207942.7|207852.7|207944.7|207854.7|207942.7|207852.7|2
1737334070000|2025-01-20 00:47:50|207943.2|207853.2|207944.8|207854.8|207944.8|207854.8|207942.9|207852.9|3
1737334080000|2025-01-20 00:48:00|207943.5|207853.5|207943.5|207853.5|207943.5|207853.5|207943.5|207853.5|1
1737334090000|2025-01-20 00:48:10|207943.2|207853.2|207943|207853|207943.2|207853.2|207942.9|207852.9|4
1737334100000|2025-01-20 00:48:20|207943.2|207853.2|207943.2|207853.2|207943.2|207853.2|207943.2|207853.2|1
1737334110000|2025-01-20 00:48:30|207942.5|207852.5|207943.2|207853.2|207943.2|207853.2|207942.5|207852.5|7
1737334120000|2025-01-20 00:48:40|207942.9|207852.9|207942.9|207852.9|207943.5|207853.5|207942.9|207852.9|3
1737334130000|2025-01-20 00:48:50|207943.5|207853.5|207943.5|207853.5|207943.5|207853.5|207942.5|207852.5|6
1737334140000|2025-01-20 00:49:00|207943.2|207853.2|207942.5|207852.5|207943.5|207853.5|207942.5|207852.5|5
1737334150000|2025-01-20 00:49:10|207943.3|207853.3|207943.3|207853.3|207943.3|207853.3|207942.5|207852.5|5
1737334180000|2025-01-20 00:49:40|207943.5|207853.5|207943.5|207853.5|207943.5|207853.5|207942.9|207852.9|5
1737334190000|2025-01-20 00:49:50|207942.9|207852.9|207943.5|207853.5|207943.5|207853.5|207942.9|207852.9|4
1737334200000|2025-01-20 00:50:00|207943.7|207853.7|207943.4|207853.4|207943.7|207853.7|207943.4|207853.4|2
1737334210000|2025-01-20 00:50:10|207978|207824.7|207984.4|207829.7|207984.9|207834.7|207978|207824.7|6
1737334220000|2025-01-20 00:50:20|207985.4|207834.2|207985.9|207833.7|207985.9|207834.2|207985.4|207829.7|6
1737334230000|2025-01-20 00:50:30||207835.7||207835.7||207835.7||207835.7|1
1737334240000|2025-01-20 00:50:40|207954.9|207864.9|207953.5|207863.5|207954.9|207864.9|207953.5|207863.5|2
1737334250000|2025-01-20 00:50:50|207954.9|207864.9|207954.9|207864.9|207954.9|207864.9|207954.9|207864.9|1
1737334260000|2025-01-20 00:51:00|207986.3|207835.1|207986.3|207835.1|207986.3|207835.1|207986.3|207835.1|1
1737334270000|2025-01-20 00:51:10|207987.3|207833.1|207987.3|207834.6|207987.3|207834.6|207987.3|207833.1|2
1737334280000|2025-01-20 00:51:20||207836.6||207836.6||207836.6||207836.6|1
1737334290000|2025-01-20 00:51:30|207956.5|207866.5|207956.5|207866.5|207956.5|207866.5|207956.5|207866.5|1
1737334320000|2025-01-20 00:52:00|207955.5|207865.5|207956.4|207866.4|207956.4|207866.4|207955.5|207865.5|2
1737334330000|2025-01-20 00:52:10|207988.2|207837.1|207988.2|207837.1|207988.2|207837.1|207988.2|207837.1|1
1737334350000|2025-01-20 00:52:30|207957.5|207867.5|207957.5|207867.5|207957.5|207867.5|207957.5|207867.5|1
1737334360000|2025-01-20 00:52:40|207953.5|207863.5|207956.2|207866.2|207956.2|207866.2|207953.5|207863.5|2
1737334370000|2025-01-20 00:52:50|207954.5|207864.5|207988.1|207832.5|207988.1|207864.5|207954.5|207832.5|2
1737334380000|2025-01-20 00:53:00|207986.3|207831.9|207981.2|207807.9|207986.3|207831.9|207981.2|207807.9|4
1737334390000|2025-01-20 00:53:10|207978.2||207978.2||207978.2||207978.2||1
1737334400000|2025-01-20 00:53:20|207976.2||207977.2||207977.2||207976.2||3
1737334410000|2025-01-20 00:53:30|207977.7|207813|207971|207813|207977.7|207813|207971|207813|2
1737334420000|2025-01-20 00:53:40|207971.7||207971.7||207971.7||207971.7||1
1737334430000|2025-01-20 00:53:50||207813.7||207813.7||207813.7||207813.7|1
1737334440000|2025-01-20 00:54:00|207979.9|207814.3|207979.4|207810.5|207979.9|207814.3|207979.4|207810.5|3
1737334450000|2025-01-20 00:54:10|207979.7||207982.9||207986.9||207979.7||4
1737334460000|2025-01-20 00:54:20|207984.9|207811|207984.9|207810.5|207984.9|207811|207984.5|207810.5|3
1737334470000|2025-01-20 00:54:30|207977|207813.7|207977.7|207813.7|207977.7|207813.7|207977|207813.7|2
1737334490000|2025-01-20 00:54:50|207987|207810.1|207987|207810.1|207987|207810.1|207987|207810.1|1
1737334510000|2025-01-20 00:55:10|207986.5|207810.6|207985.5|207810.6|207986.5|207810.6|207985.5|207810.6|2
1737334520000|2025-01-20 00:55:20|207975.7|207814.3|207975.7|207814.3|207975.7|207814.3|207975.7|207814.3|1
1737334550000|2025-01-20 00:55:50|207977.9|207812.1|207985.2|207810.3|207985.2|207812.1|207977.9|207810.3|2
1737334570000|2025-01-20 00:56:10|207985.7||207985.7||207985.7||207985.7||1
1737334580000|2025-01-20 00:56:20|207976.3|207814.3|207976.3|207814.3|207976.3|207814.3|207976.3|207814.3|1
1737334600000|2025-01-20 00:56:40|207978.7|207812.9|207978.7|207812.9|207978.7|207812.9|207978.7|207812.9|1
1737334630000|2025-01-20 00:57:10|207985.4|207806.2|207991.5|207805.9|207991.5|207806.2|207985.4|207805.9|2
1737334640000|2025-01-20 00:57:20|207976.7|207814.3|207976.7|207814.3|207976.7|207814.3|207976.7|207814.3|1
1737334660000|2025-01-20 00:57:40|207986.5|207810.8|207991.5|207805.8|207991.5|207810.8|207986.5|207805.8|2
1737334680000|2025-01-20 00:58:00|207986.5|207810.8|207986.5|207810.8|207986.5|207810.8|207986.5|207810.8|1
1737334690000|2025-01-20 00:58:10|207983.3|207807.7|207980.7|207807.7|207983.3|207807.7|207980.7|207807.7|2
1737334700000|2025-01-20 00:58:20|207974|207814.3|207974|207814.3|207974|207814.3|207974|207814.3|1
1737334710000|2025-01-20 00:58:30|207984.2|207810.5|207984.2|207810.5|207984.2|207810.5|207984.2|207810.5|1
1737334720000|2025-01-20 00:58:40|207978.2|207812.4|207978.2|207812.4|207978.2|207812.4|207978.2|207812.4|1
1737334730000|2025-01-20 00:58:50|207984.2|207810.5|207984.2|207810.5|207984.2|207810.5|207984.2|207810.5|1
1737334750000|2025-01-20 00:59:10|207974|207814.3|207972.3|207814.3|207974|207814.3|207972.3|207814.3|3
1737334760000|2025-01-20 00:59:20|207984.5|207807|207984.5|207807|207984.5|207807|207984.5|207807|1
1737334770000|2025-01-20 00:59:30|207987.3|207802.2|207942.7|207787.9|207987.3|207802.2|207942.7|207786.4|8
1737334780000|2025-01-20 00:59:40|207942.2|207788.4|207941.7|207788.9|207942.2|207788.9|207941.7|207788.4|2
1737334790000|2025-01-20 00:59:50|207941.2|207789.4|207941.2|207789.4|207941.2|207789.4|207941.2|207789.4|1
1737334800000|2025-01-20 01:00:00|207904|207814|207927|207837|207931|207841|207902|207812|11
1737334810000|2025-01-20 01:00:10|207937|207847|207934|207844|207937|207847|207930|207840|9
1737334820000|2025-01-20 01:00:20|207935|207845|207935|207845|207935|207845|207935|207845|1
1737334830000|2025-01-20 01:00:30|207932|207842|207932|207842|207932|207842|207932|207842|1
1737334840000|2025-01-20 01:00:40|207935|207845|207935|207845|207935|207845|207935|207845|4
1737334860000|2025-01-20 01:01:00|207942|207852|207944|207854|207945|207855|207942|207852|4
1737334870000|2025-01-20 01:01:10|207944|207854|207944|207854|207944|207854|207944|207854|1
1737334880000|2025-01-20 01:01:20|207948|207858|207948|207858|207948|207858|207942|207852|5
1737334890000|2025-01-20 01:01:30|207947|207857|207946|207856|207947|207857|207945|207855|4
1737334900000|2025-01-20 01:01:40|207946|207856|207946|207856|207946|207856|207946|207856|6
1737334910000|2025-01-20 01:01:50|207943|207853|207941|207851|207944|207854|207941|207851|8
1737334920000|2025-01-20 01:02:00|207945|207855|207948|207858|207948|207858|207943|207853|8
1737334930000|2025-01-20 01:02:10|207949|207859|207926|207836|207949|207859|207923|207833|14
1737334940000|2025-01-20 01:02:20|207926|207836|207928|207838|207928|207838|207926|207836|3
1737334950000|2025-01-20 01:02:30|207927|207837|207928|207838|207930|207840|207925|207835|14
1737334960000|2025-01-20 01:02:40|207929|207839|207928|207838|207929|207839|207928|207838|6
1737334970000|2025-01-20 01:02:50|207928|207838|207928|207838|207928|207838|207928|207838|1
1737334980000|2025-01-20 01:03:00|207928|207838|207930|207840|207930|207840|207926|207836|6
1737334990000|2025-01-20 01:03:10|207929|207839|207927|207837|207929|207839|207925|207835|7
1737335000000|2025-01-20 01:03:20|207927|207837|207929|207839|207929|207839|207927|207837|4
1737335010000|2025-01-20 01:03:30|207928|207838|207928|207838|207930|207840|207926|207836|13
1737335020000|2025-01-20 01:03:40|207928|207838|207928|207838|207928|207838|207928|207838|4
1737335030000|2025-01-20 01:03:50|207928|207838|207928|207838|207928|207838|207928|207838|2
1737335040000|2025-01-20 01:04:00|207928|207838|207928|207838|207929|207839|207925|207835|7
1737335050000|2025-01-20 01:04:10|207928|207838|207928|207838|207928|207838|207928|207838|1
1737335060000|2025-01-20 01:04:20|207924|207834|207924|207834|207924|207834|207924|207834|1
1737335070000|2025-01-20 01:04:30|207925|207835|207927|207837|207928|207838|207922|207832|9
1737335080000|2025-01-20 01:04:40|207927|207837|207927|207837|207927|207837|207927|207837|2
1737335090000|2025-01-20 01:04:50|207927|207837|207927|207837|207927|207837|207927|207837|1
1737335100000|2025-01-20 01:05:00|207927|207837|207927|207837|207927|207837|207927|207837|1
1737335110000|2025-01-20 01:05:10|207927|207837|207927|207837|207927|207837|207927|207837|1
1737335120000|2025-01-20 01:05:20|207930|207840|207930|207840|207930|207840|207930|207840|2
1737335130000|2025-01-20 01:05:30|207928|207838|207924|207834|207928|207838|207920|207830|11
1737335150000|2025-01-20 01:05:50|207924|207834|207925|207835|207925|207835|207924|207834|3
1737335160000|2025-01-20 01:06:00|207925|207835|207926|207836|207926|207836|207925|207835|3
1737335170000|2025-01-20 01:06:10|207934|207844|207937|207847|207938|207848|207934|207844|5
1737335180000|2025-01-20 01:06:20|207937|207847|207935|207845|207937|207847|207935|207845|5
1737335190000|2025-01-20 01:06:30|207935|207845|207935|207845|207935|207845|207935|207845|2
1737335200000|2025-01-20 01:06:40|207935|207845|207935|207845|207935|207845|207935|207845|5
1737335210000|2025-01-20 01:06:50|207935|207845|207935|207845|207935|207845|207935|207845|1
1737335220000|2025-01-20 01:07:00|207935|207845|207935|207845|207935|207845|207935|207845|3
1737335230000|2025-01-20 01:07:10|207928|207838|207929|207839|207931|207841|207928|207838|5
1737335240000|2025-01-20 01:07:20|207923|207833|207926|207836|207936|207846|207923|207833|7
1737335250000|2025-01-20 01:07:30|207928|207838|207932|207842|207932|207842|207928|207838|4
1737335260000|2025-01-20 01:07:40|207924|207834|207923|207833|207925|207835|207922|207832|6
1737335270000|2025-01-20 01:07:50|207924|207834|207924|207834|207924|207834|207923|207833|3
1737335280000|2025-01-20 01:08:00|207923|207833|207924|207834|207924|207834|207922|207832|9
1737335290000|2025-01-20 01:08:10|207922|207832|207922|207832|207926|207836|207920|207830|5
1737335300000|2025-01-20 01:08:20|207922|207832|207922|207832|207922|207832|207922|207832|3
1737335310000|2025-01-20 01:08:30|207922|207832|207924|207834|207924|207834|207922|207832|4
1737335320000|2025-01-20 01:08:40|207923|207833|207924|207834|207924|207834|207923|207833|3
1737335330000|2025-01-20 01:08:50|207926|207836|207919|207829|207926|207836|207914|207824|5
1737335340000|2025-01-20 01:09:00|207923|207833|207921|207831|207923|207833|207921|207831|2
1737335350000|2025-01-20 01:09:10|207921|207831|207922|207832|207922|207832|207920|207830|5
1737335370000|2025-01-20 01:09:30|207922|207832|207922|207832|207922|207832|207922|207832|3
1737335380000|2025-01-20 01:09:40|207922|207832|207925|207835|207925|207835|207921|207831|7
1737335390000|2025-01-20 01:09:50|207924|207834|207924|207834|207924|207834|207924|207834|1
1737335400000|2025-01-20 01:10:00|207921|207831|207919|207829|207921|207831|207919|207829|3
1737335410000|2025-01-20 01:10:10|207920|207830|207905|207815|207923|207833|207900|207810|9
1737335420000|2025-01-20 01:10:20|207906|207816|207896|207806|207906|207816|207895|207805|4
1737335430000|2025-01-20 01:10:30|207896|207806|207900|207810|207900|207810|207896|207806|6
1737335440000|2025-01-20 01:10:40|207904|207814|207906|207816|207906|207816|207904|207814|3
1737335450000|2025-01-20 01:10:50|207906|207816|207908|207818|207908|207818|207906|207816|2
1737335460000|2025-01-20 01:11:00|207909|207819|207909|207819|207909|207819|207908|207818|3
1737335470000|2025-01-20 01:11:10|207908|207818|207907|207817|207908|207818|207907|207817|3
1737335480000|2025-01-20 01:11:20|207907|207817|207900|207810|207907|207817|207900|207810|2
1737335490000|2025-01-20 01:11:30|207904|207814|207903|207813|207904|207814|207903|207813|5
1737335500000|2025-01-20 01:11:40|207903|207813|207903|207813|207904|207814|207903|207813|4
1737335510000|2025-01-20 01:11:50|207902|207812|207906|207816|207907|207817|207902|207812|5
1737335520000|2025-01-20 01:12:00|207906|207816|207908|207818|207910|207820|207906|207816|8
1737335540000|2025-01-20 01:12:20|207910|207820|207911|207821|207911|207821|207910|207820|3
1737335560000|2025-01-20 01:12:40|207911|207821|207911|207821|207911|207821|207911|207821|2
1737335570000|2025-01-20 01:12:50|207910|207820|207911|207821|207911|207821|207909|207819|4
1737335580000|2025-01-20 01:13:00|207911|207821|207911|207821|207911|207821|207911|207821|3
1737335600000|2025-01-20 01:13:20|207903|207813|207906|207816|207907|207817|207903|207813|5
1737335610000|2025-01-20 01:13:30|207906|207816|207902|207812|207906|207816|207902|207812|6
1737335620000|2025-01-20 01:13:40|207901|207811|207908|207818|207913|207823|207901|207811|4
1737335630000|2025-01-20 01:13:50|207907|207817|207902|207812|207907|207817|207902|207812|3
1737335640000|2025-01-20 01:14:00|207902|207812|207902|207812|207902|207812|207902|207812|1
1737335660000|2025-01-20 01:14:20|207906|207816|207907|207817|207918|207828|207906|207816|6
1737335670000|2025-01-20 01:14:30|207908|207818|207908|207818|207908|207818|207908|207818|1
1737335680000|2025-01-20 01:14:40|207908|207818|207908|207818|207908|207818|207908|207818|1
1737335690000|2025-01-20 01:14:50|207908|207818|207904|207814|207908|207818|207904|207814|4
1737335700000|2025-01-20 01:15:00|207908.5|207818.5|207901.7|207811.7|207908.5|207818.5|207893.2|207803.2|11
1737335710000|2025-01-20 01:15:10|207902.9|207812.9|207903.1|207813.1|207911.6|207821.6|207902.9|207812.9|9
1737335720000|2025-01-20 01:15:20|207904.3|207814.3|207916.5|207826.5|207916.5|207826.5|207898.7|207808.7|7
1737335740000|2025-01-20 01:15:40|207913.9|207823.9|207900.4|207810.4|207913.9|207823.9|207891.8|207801.8|11
1737335760000|2025-01-20 01:16:00|207900.2|207810.2|207900.2|207810.2|207902.6|207812.6|207898.4|207808.4|6
1737335770000|2025-01-20 01:16:10|207900.6|207810.6|207916.4|207826.4|207916.4|207826.4|207900.6|207810.6|6
1737335800000|2025-01-20 01:16:40|207918.6|207828.6|207920.1|207830.1|207920.1|207830.1|207915.6|207825.6|3
1737335810000|2025-01-20 01:16:50|207917.7|207827.7|207917.9|207827.9|207917.9|207827.9|207917.7|207827.7|2
1737335820000|2025-01-20 01:17:00|207920.5|207830.5|207930.8|207840.8|207930.8|207840.8|207918.2|207828.2|13
1737335830000|2025-01-20 01:17:10|207932.1|207842.1|207937.3|207847.3|207944.9|207854.9|207932.1|207842.1|10
1737335840000|2025-01-20 01:17:20|207935.5|207845.5|207938.1|207848.1|207939|207849|207935.5|207845.5|4
1737335850000|2025-01-20 01:17:30|207939.4|207849.4|207941.6|207851.6|207954.1|207864.1|207939.4|207849.4|13
1737335860000|2025-01-20 01:17:40|207945.4|207855.4|207945.4|207855.4|207945.4|207855.4|207945.4|207855.4|1
1737335870000|2025-01-20 01:17:50|207943.3|207853.3|207949.4|207859.4|207949.4|207859.4|207943.3|207853.3|4
1737335880000|2025-01-20 01:18:00|207950.2|207860.2|207945.9|207855.9|207955.6|207865.6|207943.7|207853.7|6
1737335890000|2025-01-20 01:18:10|207947.7|207857.7|207943.2|207853.2|207956.2|207866.2|207942.6|207852.6|11
1737335900000|2025-01-20 01:18:20|207945.7|207855.7|207945.5|207855.5|207954.4|207864.4|207936.7|207846.7|14
1737335910000|2025-01-20 01:18:30|207940|207850|207934.5|207844.5|207945.9|207855.9|207934.2|207844.2|10
1737335940000|2025-01-20 01:19:00|207936.7|207846.7|207937.3|207847.3|207942.4|207852.4|207936.7|207846.7|3
1737335960000|2025-01-20 01:19:20|207936.1|207846.1|207939.8|207849.8|207939.8|207849.8|207934.3|207844.3|5
1737335970000|2025-01-20 01:19:30|207941.8|207851.8|207949|207859|207949|207859|207941.8|207851.8|3
1737335990000|2025-01-20 01:19:50|207949.1|207859.1|207957.7|207867.7|207958.6|207868.6|207938.3|207848.3|9
1737336000000|2025-01-20 01:20:00|207959.7|207869.7|207971|207881|207977.5|207887.5|207959.7|207869.7|14
1737336010000|2025-01-20 01:20:10|207968.6|207878.6|207982.3|207892.3|207983.5|207893.5|207967.6|207877.6|16
1737336030000|2025-01-20 01:20:30|207982.6|207892.6|207982.6|207892.6|207982.6|207892.6|207982.6|207892.6|1
1737336040000|2025-01-20 01:20:40|207984.8|207894.8|207984.8|207894.8|207984.8|207894.8|207984.8|207894.8|1
1737336050000|2025-01-20 01:20:50|207983.5|207893.5|207970.3|207880.3|207983.5|207893.5|207970.3|207880.3|8
1737336060000|2025-01-20 01:21:00|207968|207878|207971.3|207881.3|207977.3|207887.3|207968|207878|9
1737336080000|2025-01-20 01:21:20|207974.8|207884.8|207973.3|207883.3|207982|207892|207970.9|207880.9|15
1737336090000|2025-01-20 01:21:30|207969|207879|207973.2|207883.2|207980.3|207890.3|207969|207879|9
1737336100000|2025-01-20 01:21:40|207970.3|207880.3|207979.3|207889.3|207979.3|207889.3|207970.3|207880.3|7
1737336110000|2025-01-20 01:21:50|207976.1|207886.1|207972.5|207882.5|207976.1|207886.1|207972.1|207882.1|6
1737336120000|2025-01-20 01:22:00|207972.9|207882.9|207960|207870|207972.9|207882.9|207959.1|207869.1|4
1737336130000|2025-01-20 01:22:10|207958.7|207868.7|207940.8|207850.8|207959.7|207869.7|207934.5|207844.5|4
1737336140000|2025-01-20 01:22:20|207945|207855|207937.8|207847.8|207946.4|207856.4|207922.3|207832.3|10
1737336150000|2025-01-20 01:22:30|207938.8|207848.8|207931.6|207841.6|207945.4|207855.4|207926.4|207836.4|7
1737336160000|2025-01-20 01:22:40|207933.8|207843.8|207934|207844|207935.7|207845.7|207933.8|207843.8|3
1737336200000|2025-01-20 01:23:20|207934.3|207844.3|207936.9|207846.9|207938.7|207848.7|207934.3|207844.3|3
1737336210000|2025-01-20 01:23:30|207938.7|207848.7|207917.6|207827.6|207940.4|207850.4|207911|207821|12
1737336220000|2025-01-20 01:23:40|207916.6|207826.6|207915.6|207825.6|207920.3|207830.3|207896.3|207806.3|11
1737336230000|2025-01-20 01:23:50|207918.4|207828.4|207918.4|207828.4|207918.4|207828.4|207918.4|207828.4|1
1737336240000|2025-01-20 01:24:00|207919.8|207829.8|207919.8|207829.8|207919.8|207829.8|207919.8|207829.8|1
1737336250000|2025-01-20 01:24:10|207921|207831|207925.7|207835.7|207925.7|207835.7|207920.8|207830.8|4
1737336260000|2025-01-20 01:24:20|207923|207833|207922.5|207832.5|207926.1|207836.1|207916.8|207826.8|12
1737336270000|2025-01-20 01:24:30|207924.4|207834.4|207923.6|207833.6|207924.4|207834.4|207923.6|207833.6|2
1737336280000|2025-01-20 01:24:40|207921.6|207831.6|207922.6|207832.6|207930.2|207840.2|207921|207831|10
1737336290000|2025-01-20 01:24:50|207922.1|207832.1|207923.9|207833.9|207925.4|207835.4|207922.1|207832.1|6
1737336300000|2025-01-20 01:25:00|207927.9|207837.9|207922.9|207832.9|207930.7|207840.7|207920.7|207830.7|13
1737336310000|2025-01-20 01:25:10|207921.4|207831.4|207919.2|207829.2|207926.1|207836.1|207917.1|207827.1|12
1737336330000|2025-01-20 01:25:30|207921.9|207831.9|207922.9|207832.9|207924.6|207834.6|207920.7|207830.7|9
1737336340000|2025-01-20 01:25:40|207927.4|207837.4|207932.9|207842.9|207932.9|207842.9|207927.4|207837.4|4
1737336350000|2025-01-20 01:25:50|207935.7|207845.7|207933.7|207843.7|207940.6|207850.6|207933.7|207843.7|4
1737336360000|2025-01-20 01:26:00|207933.9|207843.9|207939.7|207849.7|207943.1|207853.1|207933.9|207843.9|6
1737336370000|2025-01-20 01:26:10|207937.3|207847.3|207938.3|207848.3|207940.3|207850.3|207937.2|207847.2|5
1737336380000|2025-01-20 01:26:20|207937.3|207847.3|207948.8|207858.8|207948.8|207858.8|207937.3|207847.3|12
1737336390000|2025-01-20 01:26:30|207946.1|207856.1|207948.8|207858.8|207953.7|207863.7|207946.1|207856.1|5
1737336400000|2025-01-20 01:26:40|207945.8|207855.8|207942|207852|207949.2|207859.2|207940|207850|7
1737336420000|2025-01-20 01:27:00|207941.5|207851.5|207942|207852|207942|207852|207941.3|207851.3|4
1737336450000|2025-01-20 01:27:30|207941.4|207851.4|207941.4|207851.4|207941.4|207851.4|207941.4|207851.4|1
1737336470000|2025-01-20 01:27:50|207943.2|207853.2|207949|207859|207949|207859|207943.2|207853.2|5
1737336480000|2025-01-20 01:28:00|207946.8|207856.8|207936|207846|207950.6|207860.6|207936|207846|5
1737336490000|2025-01-20 01:28:10|207937.6|207847.6|207937.6|207847.6|207937.6|207847.6|207937.6|207847.6|1
1737336500000|2025-01-20 01:28:20|207937.2|207847.2|207948.4|207858.4|207948.4|207858.4|207937.2|207847.2|7
1737336510000|2025-01-20 01:28:30|207950.7|207860.7|207943.3|207853.3|207951.8|207861.8|207941.8|207851.8|8
1737336520000|2025-01-20 01:28:40|207941.7|207851.7|207940.2|207850.2|207941.7|207851.7|207940.2|207850.2|2
1737336540000|2025-01-20 01:29:00|207941.7|207851.7|207946.6|207856.6|207950.4|207860.4|207941.7|207851.7|8
1737336550000|2025-01-20 01:29:10|207947.5|207857.5|207947.3|207857.3|207947.5|207857.5|207947.3|207857.3|2
1737336560000|2025-01-20 01:29:20|207950.2|207860.2|207950.2|207860.2|207950.2|207860.2|207950.2|207860.2|1
1737336570000|2025-01-20 01:29:30|207950.4|207860.4|207950.9|207860.9|207950.9|207860.9|207947.8|207857.8|3
1737336580000|2025-01-20 01:29:40|207948.3|207858.3|207940.9|207850.9|207948.3|207858.3|207940.9|207850.9|2
1737336590000|2025-01-20 01:29:50|207947|207857|207942.3|207852.3|207947|207857|207942.3|207852.3|3
1737336600000|2025-01-20 01:30:00|207944.8|207854.8|207948.3|207858.3|207955.4|207865.4|207944.8|207854.8|7
1737336610000|2025-01-20 01:30:10|207952.1|207862.1|207952.2|207862.2|207952.2|207862.2|207952.1|207862.1|2
1737336620000|2025-01-20 01:30:20|207953.4|207863.4|207959|207869|207962.9|207872.9|207953.4|207863.4|5
1737336630000|2025-01-20 01:30:30|207960.2|207870.2|207955.7|207865.7|207960.2|207870.2|207955.7|207865.7|3
1737336660000|2025-01-20 01:31:00|207954.8|207864.8|207954.8|207864.8|207954.8|207864.8|207954.8|207864.8|1
1737336670000|2025-01-20 01:31:10|207955|207865|207958|207868|207958|207868|207955|207865|3
1737336680000|2025-01-20 01:31:20|207957.4|207867.4|207957.4|207867.4|207957.4|207867.4|207957.4|207867.4|1
1737336710000|2025-01-20 01:31:50|207957.1|207867.1|207957.1|207867.1|207957.1|207867.1|207957.1|207867.1|1
1737336720000|2025-01-20 01:32:00|207958|207868|207952.5|207862.5|207958|207868|207952.5|207862.5|3
1737336760000|2025-01-20 01:32:40|207956|207866|207956.4|207866.4|207957.1|207867.1|207956|207866|3
1737336770000|2025-01-20 01:32:50|207957.9|207867.9|207957.9|207867.9|207957.9|207867.9|207957.9|207867.9|1
1737336780000|2025-01-20 01:33:00|207956.4|207866.4|207955.4|207865.4|207956.4|207866.4|207955.4|207865.4|2
1737336790000|2025-01-20 01:33:10|207954.8|207864.8|207954.8|207864.8|207954.8|207864.8|207954.8|207864.8|1
1737336800000|2025-01-20 01:33:20|207957.6|207867.6|207953.3|207863.3|207959.2|207869.2|207953.3|207863.3|6
1737336820000|2025-01-20 01:33:40|207954.9|207864.9|207954.9|207864.9|207954.9|207864.9|207954.9|207864.9|1
1737336830000|2025-01-20 01:33:50|207956.3|207866.3|207956.3|207866.3|207956.3|207866.3|207956.3|207866.3|1
1737336840000|2025-01-20 01:34:00|207958.9|207868.9|207952.1|207862.1|207958.9|207868.9|207951.1|207861.1|6
1737336850000|2025-01-20 01:34:10|207952.8|207862.8|207952.8|207862.8|207952.8|207862.8|207952.8|207862.8|1
1737336860000|2025-01-20 01:34:20|207951.8|207861.8|207951.4|207861.4|207952.9|207862.9|207951.4|207861.4|3
1737336870000|2025-01-20 01:34:30|207952.8|207862.8|207948.1|207858.1|207952.8|207862.8|207948.1|207858.1|3
1737336880000|2025-01-20 01:34:40|207950.8|207860.8|207953.2|207863.2|207954.8|207864.8|207950.8|207860.8|4
1737336890000|2025-01-20 01:34:50|207950.5|207860.5|207954.6|207864.6|207954.6|207864.6|207950.5|207860.5|3
1737336900000|2025-01-20 01:35:00|207951.9|207861.9|207932.6|207842.6|207951.9|207861.9|207928.8|207838.8|8
1737336910000|2025-01-20 01:35:10|207932.4|207842.4|207932.6|207842.6|207935.2|207845.2|207932.4|207842.4|9
1737336920000|2025-01-20 01:35:20|207932.4|207842.4|207932.4|207842.4|207932.4|207842.4|207932.4|207842.4|1
1737336930000|2025-01-20 01:35:30|207930.4|207840.4|207932.2|207842.2|207933.4|207843.4|207930.4|207840.4|6
1737336960000|2025-01-20 01:36:00|207933|207843|207931.9|207841.9|207933|207843|207930.1|207840.1|3
1737336970000|2025-01-20 01:36:10|207934|207844|207935.4|207845.4|207939.8|207849.8|207934|207844|4
1737337010000|2025-01-20 01:36:50|207933|207843|207933.5|207843.5|207933.5|207843.5|207933|207843|2
1737337020000|2025-01-20 01:37:00|207936|207846|207933.4|207843.4|207936|207846|207932.8|207842.8|4
1737337030000|2025-01-20 01:37:10|207934.7|207844.7|207932.6|207842.6|207941.2|207851.2|207932.6|207842.6|5
1737337040000|2025-01-20 01:37:20|207932.2|207842.2|207932.4|207842.4|207932.4|207842.4|207927.2|207837.2|6
1737337050000|2025-01-20 01:37:30|207930.6|207840.6|207930.4|207840.4|207931.7|207841.7|207930.4|207840.4|3
1737337060000|2025-01-20 01:37:40|207924.5|207834.5|207928.9|207838.9|207930.1|207840.1|207924.5|207834.5|3
1737337080000|2025-01-20 01:38:00|207928.2|207838.2|207900.6|207810.6|207929.1|207839.1|207900.6|207810.6|9
1737337090000|2025-01-20 01:38:10|207908.7|207818.7|207910.8|207820.8|207910.8|207820.8|207908.7|207818.7|3
1737337110000|2025-01-20 01:38:30|207910.6|207820.6|207910.6|207820.6|207910.6|207820.6|207910.6|207820.6|1
1737337120000|2025-01-20 01:38:40|207913.3|207823.3|207914.5|207824.5|207914.8|207824.8|207912.3|207822.3|5
1737337140000|2025-01-20 01:39:00|207915.2|207825.2|207915.2|207825.2|207915.2|207825.2|207915.2|207825.2|1
1737337170000|2025-01-20 01:39:30|207917.5|207827.5|207937|207847|207945|207855|207917.5|207827.5|7
1737337180000|2025-01-20 01:39:40|207925.3|207835.3|207930.5|207840.5|207934.4|207844.4|207925.3|207835.3|10
1737337190000|2025-01-20 01:39:50|207933.6|207843.6|207930|207840|207933.6|207843.6|207928.3|207838.3|4
1737337200000|2025-01-20 01:40:00|207938.1|207848.1|207933.7|207843.7|207938.1|207848.1|207933.7|207843.7|8
1737337220000|2025-01-20 01:40:20|207936.9|207846.9|207933.1|207843.1|207936.9|207846.9|207933.1|207843.1|2
1737337250000|2025-01-20 01:40:50|207934|207844|207934.3|207844.3|207934.3|207844.3|207932|207842|3
1737337260000|2025-01-20 01:41:00|207933.5|207843.5|207933.3|207843.3|207937.1|207847.1|207933.3|207843.3|3
1737337270000|2025-01-20 01:41:10|207936.6|207846.6|207936.9|207846.9|207936.9|207846.9|207932.5|207842.5|4
1737337280000|2025-01-20 01:41:20|207937.1|207847.1|207937.1|207847.1|207937.1|207847.1|207937.1|207847.1|1
1737337300000|2025-01-20 01:41:40|207936.5|207846.5|207936.5|207846.5|207936.5|207846.5|207936.5|207846.5|1
1737337310000|2025-01-20 01:41:50|207932.5|207842.5|207932.5|207842.5|207932.5|207842.5|207932.5|207842.5|1
1737337320000|2025-01-20 01:42:00|207932.8|207842.8|207940.7|207850.7|207949.4|207859.4|207932.8|207842.8|11
1737337330000|2025-01-20 01:42:10|207942.2|207852.2|207941.1|207851.1|207942.2|207852.2|207939.9|207849.9|4
1737337340000|2025-01-20 01:42:20|207938.2|207848.2|207939.5|207849.5|207939.5|207849.5|207938.2|207848.2|2
1737337350000|2025-01-20 01:42:30|207938.4|207848.4|207938.1|207848.1|207938.4|207848.4|207938.1|207848.1|2
1737337360000|2025-01-20 01:42:40|207936.6|207846.6|207934.1|207844.1|207936.6|207846.6|207934.1|207844.1|2
1737337370000|2025-01-20 01:42:50|207938.1|207848.1|207936.9|207846.9|207938.1|207848.1|207936.9|207846.9|2
1737337380000|2025-01-20 01:43:00|207938.2|207848.2|207939|207849|207940.7|207850.7|207937.8|207847.8|4
1737337390000|2025-01-20 01:43:10|207936.8|207846.8|207935.9|207845.9|207940|207850|207935.8|207845.8|7
1737337410000|2025-01-20 01:43:30|207937.2|207847.2|207922.5|207832.5|207937.2|207847.2|207922.5|207832.5|10
1737337420000|2025-01-20 01:43:40|207919.8|207829.8|207913|207823|207921.4|207831.4|207913|207823|4
1737337450000|2025-01-20 01:44:10|207910.3|207820.3|207909.2|207819.2|207910.7|207820.7|207909.2|207819.2|3
1737337460000|2025-01-20 01:44:20|207905.9|207815.9|207907.2|207817.2|207907.2|207817.2|207899.5|207809.5|7
1737337470000|2025-01-20 01:44:30|207905|207815|207897.8|207807.8|207905|207815|207895.8|207805.8|4
1737337480000|2025-01-20 01:44:40|207895.3|207805.3|207875.9|207785.9|207895.3|207805.3|207874.1|207784.1|9
1737337490000|2025-01-20 01:44:50|207875.1|207785.1|207874.9|207784.9|207877.7|207787.7|207874.8|207784.8|5
1737337510000|2025-01-20 01:45:10|207878.1|207788.1|207876.1|207786.1|207881.8|207791.8|207876.1|207786.1|6
1737337520000|2025-01-20 01:45:20|207876.2|207786.2|207875.9|207785.9|207877.4|207787.4|207873.2|207783.2|8
1737337530000|2025-01-20 01:45:30|207879|207789|207878.4|207788.4|207879|207789|207873.2|207783.2|11
1737337540000|2025-01-20 01:45:40|207878.2|207788.2|207873.4|207783.4|207878.4|207788.4|207873.4|207783.4|21
1737337550000|2025-01-20 01:45:50|207871.1|207781.1|207874.7|207784.7|207877.3|207787.3|207870.2|207780.2|22
1737337560000|2025-01-20 01:46:00|207875.8|207785.8|207833.1|207743.1|207877|207787|207803.9|207713.9|27
1737337570000|2025-01-20 01:46:10|207833|207743|207832.9|207742.9|207833|207743|207830.6|207740.6|10
1737337580000|2025-01-20 01:46:20|207833.1|207743.1|207833.3|207743.3|207833.3|207743.3|207830.4|207740.4|8
1737337590000|2025-01-20 01:46:30|207833.2|207743.2|207803.7|207713.7|207833.2|207743.2|207803.7|207713.7|8
1737337600000|2025-01-20 01:46:40|207804.8|207714.8|207804.4|207714.4|207804.8|207714.8|207796.8|207706.8|19
1737337610000|2025-01-20 01:46:50|207804.2|207714.2|207803.2|207713.2|207804.2|207714.2|207803|207713|9
1737337620000|2025-01-20 01:47:00|207801.7|207711.7|207826.4|207736.4|207827.7|207737.7|207800.7|207710.7|18
1737337630000|2025-01-20 01:47:10|207826.6|207736.6|207816.7|207726.7|207828.9|207738.9|207816.7|207726.7|23
1737337640000|2025-01-20 01:47:20|207821.6|207731.6|207830.1|207740.1|207830.1|207740.1|207817.3|207727.3|23
1737337650000|2025-01-20 01:47:30|207831.1|207741.1|207829.6|207739.6|207831.1|207741.1|207829.6|207739.6|2
1737337660000|2025-01-20 01:47:40|207830.9|207740.9|207831.9|207741.9|207836.4|207746.4|207830.9|207740.9|8
1737337670000|2025-01-20 01:47:50|207830.2|207740.2|207811.6|207721.6|207831.7|207741.7|207799.5|207709.5|20
1737337680000|2025-01-20 01:48:00|207812.2|207722.2|207811.2|207721.2|207812.2|207722.2|207804.4|207714.4|37
1737337690000|2025-01-20 01:48:10|207812.7|207722.7|207791.8|207701.8|207812.7|207722.7|207784.9|207694.9|19
1737337700000|2025-01-20 01:48:20|207795.5|207705.5|207792.7|207702.7|207796.7|207706.7|207785.9|207695.9|17
1737337710000|2025-01-20 01:48:30|207791.5|207701.5|207791.9|207701.9|207791.9|207701.9|207791.5|207701.5|3
1737337720000|2025-01-20 01:48:40|207791.7|207701.7|207794.3|207704.3|207794.3|207704.3|207791.7|207701.7|2
1737337730000|2025-01-20 01:48:50|207796.8|207706.8|207789|207699|207796.8|207706.8|207780.3|207690.3|9
1737337740000|2025-01-20 01:49:00|207789.2|207699.2|207789.2|207699.2|207789.2|207699.2|207789.2|207699.2|1
1737337750000|2025-01-20 01:49:10|207785.4|207695.4|207787.5|207697.5|207787.5|207697.5|207781.8|207691.8|5
1737337760000|2025-01-20 01:49:20|207787.7|207697.7|207787.7|207697.7|207787.7|207697.7|207787.7|207697.7|1
1737337770000|2025-01-20 01:49:30|207787.1|207697.1|207784.6|207694.6|207790|207700|207784.6|207694.6|8
1737337780000|2025-01-20 01:49:40|207782.7|207692.7|207786.8|207696.8|207786.8|207696.8|207778.2|207688.2|5
1737337790000|2025-01-20 01:49:50|207783.8|207693.8|207789.5|207699.5|207789.5|207699.5|207778.7|207688.7|8
1737337800000|2025-01-20 01:50:00|207786.3|207696.3|207790|207700|207790|207700|207782|207692|9
1737337810000|2025-01-20 01:50:10|207789.5|207699.5|207789.8|207699.8|207790.8|207700.8|207782.6|207692.6|17
1737337820000|2025-01-20 01:50:20|207790.3|207700.3|207786.5|207696.5|207791.6|207701.6|207781.3|207691.3|9
1737337830000|2025-01-20 01:50:30|207783.3|207693.3|207783.9|207693.9|207784.9|207694.9|207783.3|207693.3|10
1737337840000|2025-01-20 01:50:40|207782.6|207692.6|207786.8|207696.8|207787.8|207697.8|207781.6|207691.6|11
1737337850000|2025-01-20 01:50:50|207787.5|207697.5|207786.9|207696.9|207787.9|207697.9|207783.7|207693.7|17
1737337860000|2025-01-20 01:51:00|207787.9|207697.9|207787.5|207697.5|207787.9|207697.9|207784.9|207694.9|9
1737337870000|2025-01-20 01:51:10|207780.9|207690.9|207782.2|207692.2|207785.5|207695.5|207779.1|207689.1|20
1737337880000|2025-01-20 01:51:20|207782.4|207692.4|207788.4|207698.4|207788.4|207698.4|207778.1|207688.1|9
1737337890000|2025-01-20 01:51:30|207783.7|207693.7|207783.7|207693.7|207787.6|207697.6|207783.7|207693.7|11
1737337900000|2025-01-20 01:51:40|207782|207692|207781|207691|207782|207692|207770.1|207680.1|9
1737337910000|2025-01-20 01:51:50|207784.2|207694.2|207793|207703|207793|207703|207784.2|207694.2|2
1737337920000|2025-01-20 01:52:00|207791.7|207701.7|207790.9|207700.9|207791.7|207701.7|207787.9|207697.9|4
1737337930000|2025-01-20 01:52:10|207793.3|207703.3|207826.4|207736.4|207832.1|207742.1|207792.5|207702.5|12
1737337940000|2025-01-20 01:52:20|207827.4|207737.4|207830|207740|207832.7|207742.7|207824.8|207734.8|11
1737337950000|2025-01-20 01:52:30|207829.8|207739.8|207829.5|207739.5|207832.8|207742.8|207820.8|207730.8|11
1737337960000|2025-01-20 01:52:40|207829.6|207739.6|207835.1|207745.1|207835.1|207745.1|207829.3|207739.3|7
1737337970000|2025-01-20 01:52:50|207834.6|207744.6|207835.8|207745.8|207835.8|207745.8|207832.4|207742.4|4
1737337980000|2025-01-20 01:53:00|207835.6|207745.6|207834.5|207744.5|207840.4|207750.4|207824.7|207734.7|12
1737337990000|2025-01-20 01:53:10|207834|207744|207824.6|207734.6|207834|207744|207819|207729|12
1737338000000|2025-01-20 01:53:20|207826.2|207736.2|207833.4|207743.4|207834.3|207744.3|207826.2|207736.2|5
1737338010000|2025-01-20 01:53:30|207835.5|207745.5|207831|207741|207835.5|207745.5|207830.6|207740.6|8
1737338020000|2025-01-20 01:53:40|207831.8|207741.8|207826.4|207736.4|207835.3|207745.3|207826.4|207736.4|6
1737338030000|2025-01-20 01:53:50|207829|207739|207828.2|207738.2|207829|207739|207824.1|207734.1|8
1737338040000|2025-01-20 01:54:00|207828.4|207738.4|207825.8|207735.8|207833.9|207743.9|207823.7|207733.7|14
1737338050000|2025-01-20 01:54:10|207825.3|207735.3|207821.8|207731.8|207825.3|207735.3|207814.3|207724.3|5
1737338060000|2025-01-20 01:54:20|207820.5|207730.5|207817.1|207727.1|207823.2|207733.2|207814.8|207724.8|14
1737338070000|2025-01-20 01:54:30|207814.4|207724.4|207805|207715|207820.5|207730.5|207799.7|207709.7|24
1737338080000|2025-01-20 01:54:40|207803|207713|207821.3|207731.3|207822.6|207732.6|207803|207713|15
1737338090000|2025-01-20 01:54:50|207819.3|207729.3|207818.7|207728.7|207823.4|207733.4|207815.9|207725.9|8
1737338100000|2025-01-20 01:55:00|207818.9|207728.9|207825.6|207735.6|207825.6|207735.6|207818.9|207728.9|2
1737338110000|2025-01-20 01:55:10|207823.1|207733.1|207798.1|207708.1|207823.1|207733.1|207792.7|207702.7|26
1737338120000|2025-01-20 01:55:20|207798.9|207708.9|207798.9|207708.9|207802.3|207712.3|207794.8|207704.8|13
1737338130000|2025-01-20 01:55:30|207803.4|207713.4|207799.9|207709.9|207803.4|207713.4|207790.4|207700.4|12
1737338140000|2025-01-20 01:55:40|207800.7|207710.7|207802|207712|207804.5|207714.5|207799.6|207709.6|8
1737338150000|2025-01-20 01:55:50|207800.5|207710.5|207801.2|207711.2|207801.2|207711.2|207790.1|207700.1|15
1737338160000|2025-01-20 01:56:00|207797.8|207707.8|207802.6|207712.6|207802.9|207712.9|207794.2|207704.2|16
1737338170000|2025-01-20 01:56:10|207803.8|207713.8|207796.6|207706.6|207804.9|207714.9|207792.5|207702.5|18
1737338180000|2025-01-20 01:56:20|207799.3|207709.3|207780|207690|207802.1|207712.1|207773.6|207683.6|15
1737338190000|2025-01-20 01:56:30|207779.8|207689.8|207778|207688|207783.4|207693.4|207777.4|207687.4|9
1737338200000|2025-01-20 01:56:40|207778.1|207688.1|207780.1|207690.1|207782.8|207692.8|207778.1|207688.1|7
1737338210000|2025-01-20 01:56:50|207779.3|207689.3|207780.3|207690.3|207780.3|207690.3|207773.5|207683.5|10
1737338220000|2025-01-20 01:57:00|207779.6|207689.6|207779.8|207689.8|207779.8|207689.8|207772.3|207682.3|10
1737338230000|2025-01-20 01:57:10|207779.4|207689.4|207779.8|207689.8|207779.8|207689.8|207779.4|207689.4|2
1737338240000|2025-01-20 01:57:20|207782.1|207692.1|207780.2|207690.2|207782.1|207692.1|207776.7|207686.7|5
1737338250000|2025-01-20 01:57:30|207779.7|207689.7|207776.8|207686.8|207779.7|207689.7|207776.1|207686.1|6
1737338260000|2025-01-20 01:57:40|207774|207684|207775.3|207685.3|207777.8|207687.8|207773.8|207683.8|6
1737338270000|2025-01-20 01:57:50|207775.8|207685.8|207774.1|207684.1|207778|207688|207765.2|207675.2|14
1737338280000|2025-01-20 01:58:00|207758.3|207668.3|207762.7|207672.7|207765.2|207675.2|207758.3|207668.3|13
1737338290000|2025-01-20 01:58:10|207762.2|207672.2|207761.6|207671.6|207766.2|207676.2|207759.1|207669.1|22
1737338300000|2025-01-20 01:58:20|207763.9|207673.9|207765.1|207675.1|207769|207679|207760.9|207670.9|14
1737338310000|2025-01-20 01:58:30|207766.4|207676.4|207763.2|207673.2|207768.3|207678.3|207759.9|207669.9|21
1737338320000|2025-01-20 01:58:40|207761.9|207671.9|207764.4|207674.4|207769.3|207679.3|207760.1|207670.1|20
1737338330000|2025-01-20 01:58:50|207766.2|207676.2|207767.8|207677.8|207768.4|207678.4|207763.3|207673.3|6
1737338340000|2025-01-20 01:59:00|207766.1|207676.1|207767.7|207677.7|207768|207678|207766|207676|4
1737338350000|2025-01-20 01:59:10|207770.4|207680.4|207769.7|207679.7|207770.6|207680.6|207765.4|207675.4|7
1737338360000|2025-01-20 01:59:20|207770.3|207680.3|207763.7|207673.7|207770.3|207680.3|207763.7|207673.7|7
1737338370000|2025-01-20 01:59:30|207765.7|207675.7|207767.6|207677.6|207769.9|207679.9|207762.5|207672.5|15
1737338380000|2025-01-20 01:59:40|207765.4|207675.4|207763.3|207673.3|207765.4|207675.4|207760.6|207670.6|11
1737338390000|2025-01-20 01:59:50|207761.2|207671.2|207762.4|207672.4|207762.4|207672.4|207761.2|207671.2|2
1737338400000|2025-01-20 02:00:00|207758.7|207668.7|207757.5|207667.5|207758.7|207668.7|207747.7|207657.7|7
1737338410000|2025-01-20 02:00:10|207757.4|207667.4|207757.4|207667.4|207757.4|207667.4|207757.4|207667.4|1
1737338420000|2025-01-20 02:00:20|207757.6|207667.6|207758.9|207668.9|207759.7|207669.7|207757.6|207667.6|3
1737338430000|2025-01-20 02:00:30|207757|207667|207765.1|207675.1|207769|207679|207737.9|207647.9|15
1737338440000|2025-01-20 02:00:40|207767.9|207677.9|207762|207672|207768.8|207678.8|207761.3|207671.3|8
1737338450000|2025-01-20 02:00:50|207766|207676|207775.4|207685.4|207776.8|207686.8|207766|207676|3
1737338460000|2025-01-20 02:01:00|207776.3|207686.3|207782.2|207692.2|207789|207699|207776.3|207686.3|5
1737338480000|2025-01-20 02:01:20|207779|207689|207795|207705|207795|207705|207775.5|207685.5|11
1737338490000|2025-01-20 02:01:30|207795.3|207705.3|207799.1|207709.1|207804.4|207714.4|207795.3|207705.3|10
1737338510000|2025-01-20 02:01:50|207799.3|207709.3|207778.3|207688.3|207799.3|207709.3|207778.3|207688.3|10
1737338520000|2025-01-20 02:02:00|207777.6|207687.6|207782.3|207692.3|207789.7|207699.7|207777.6|207687.6|10
1737338530000|2025-01-20 02:02:10|207782|207692|207781.2|207691.2|207787.2|207697.2|207779.3|207689.3|16
1737338540000|2025-01-20 02:02:20|207783.8|207693.8|207786.9|207696.9|207789|207699|207780.2|207690.2|14
1737338550000|2025-01-20 02:02:30|207783.8|207693.8|207787|207697|207793.2|207703.2|207783.8|207693.8|8
1737338570000|2025-01-20 02:02:50|207784.4|207694.4|207786.6|207696.6|207792.3|207702.3|207783.4|207693.4|15
1737338580000|2025-01-20 02:03:00|207785.2|207695.2|207788.2|207698.2|207788.6|207698.6|207784.4|207694.4|4
1737338590000|2025-01-20 02:03:10|207788|207698|207791.1|207701.1|207796.4|207706.4|207788|207698|10
1737338600000|2025-01-20 02:03:20|207792.1|207702.1|207788.7|207698.7|207792.2|207702.2|207787.7|207697.7|22
1737338610000|2025-01-20 02:03:30|207787.9|207697.9|207790.3|207700.3|207795.6|207705.6|207786.8|207696.8|17
1737338620000|2025-01-20 02:03:40|207792.4|207702.4|207786.8|207696.8|207794.1|207704.1|207786.8|207696.8|14
1737338630000|2025-01-20 02:03:50|207789.9|207699.9|207792.3|207702.3|207792.3|207702.3|207789.9|207699.9|2
1737338640000|2025-01-20 02:04:00|207790.9|207700.9|207784.3|207694.3|207791.3|207701.3|207784.3|207694.3|7
1737338650000|2025-01-20 02:04:10|207783.2|207693.2|207785.1|207695.1|207787.1|207697.1|207783.2|207693.2|5
1737338660000|2025-01-20 02:04:20|207783.9|207693.9|207783.2|207693.2|207787|207697|207783|207693|9
1737338670000|2025-01-20 02:04:30|207786.1|207696.1|207788.8|207698.8|207788.8|207698.8|207783.1|207693.1|8
1737338680000|2025-01-20 02:04:40|207787.1|207697.1|207789|207699|207791.3|207701.3|207786.1|207696.1|12
1737338690000|2025-01-20 02:04:50|207785.8|207695.8|207795.4|207705.4|207795.4|207705.4|207785.8|207695.8|18
1737338700000|2025-01-20 02:05:00|207792.7|207702.7|207796.9|207706.9|207798.9|207708.9|207789|207699|21
1737338710000|2025-01-20 02:05:10|207800.2|207710.2|207796.9|207706.9|207800.2|207710.2|207790.7|207700.7|21
1737338720000|2025-01-20 02:05:20|207794.2|207704.2|207798.6|207708.6|207799.6|207709.6|207792.6|207702.6|28
1737338730000|2025-01-20 02:05:30|207795.9|207705.9|207829.5|207739.5|207834|207744|207794.2|207704.2|18
1737338740000|2025-01-20 02:05:40|207828.7|207738.7|207829.7|207739.7|207830.6|207740.6|207828.7|207738.7|8
1737338750000|2025-01-20 02:05:50|207829.5|207739.5|207845.8|207755.8|207847.2|207757.2|207829.5|207739.5|16
1737338760000|2025-01-20 02:06:00|207848.5|207758.5|207844.2|207754.2|207848.5|207758.5|207833.1|207743.1|17
1737338770000|2025-01-20 02:06:10|207839.1|207749.1|207841.4|207751.4|207841.4|207751.4|207838.4|207748.4|6
1737338780000|2025-01-20 02:06:20|207842.8|207752.8|207843.2|207753.2|207844.6|207754.6|207840.3|207750.3|7
1737338790000|2025-01-20 02:06:30|207844|207754|207862.5|207772.5|207862.5|207772.5|207834.6|207744.6|15
1737338800000|2025-01-20 02:06:40|207857.7|207767.7|207853.3|207763.3|207858.4|207768.4|207840.4|207750.4|13
1737338810000|2025-01-20 02:06:50|207854.8|207764.8|207855.8|207765.8|207857.8|207767.8|207846|207756|19
1737338820000|2025-01-20 02:07:00|207855.5|207765.5|207857.5|207767.5|207858|207768|207854.1|207764.1|11
1737338830000|2025-01-20 02:07:10|207855.1|207765.1|207853.9|207763.9|207858.1|207768.1|207852.5|207762.5|18
1737338840000|2025-01-20 02:07:20|207852.9|207762.9|207854.2|207764.2|207856.3|207766.3|207847.7|207757.7|12
1737338850000|2025-01-20 02:07:30|207852.5|207762.5|207853|207763|207853.9|207763.9|207851|207761|10
1737338860000|2025-01-20 02:07:40|207851.2|207761.2|207838.8|207748.8|207855.5|207765.5|207837.4|207747.4|15
1737338870000|2025-01-20 02:07:50|207837.3|207747.3|207828.2|207738.2|207838.6|207748.6|207823.4|207733.4|16
1737338880000|2025-01-20 02:08:00|207829.4|207739.4|207841.1|207751.1|207842.2|207752.2|207829.4|207739.4|11
1737338890000|2025-01-20 02:08:10|207840.6|207750.6|207842.6|207752.6|207847.2|207757.2|207840.6|207750.6|13
1737338900000|2025-01-20 02:08:20|207845.2|207755.2|207840.4|207750.4|207849.8|207759.8|207840.4|207750.4|12
1737338910000|2025-01-20 02:08:30|207843.6|207753.6|207842.9|207752.9|207844.9|207754.9|207839.8|207749.8|10
1737338920000|2025-01-20 02:08:40|207839|207749|207830.3|207740.3|207839|207749|207828.3|207738.3|6
1737338940000|2025-01-20 02:09:00|207826.9|207736.9|207826.9|207736.9|207826.9|207736.9|207826.9|207736.9|1
1737338950000|2025-01-20 02:09:10|207829.8|207739.8|207810.3|207720.3|207830.4|207740.4|207805.6|207715.6|11
1737338960000|2025-01-20 02:09:20|207812.8|207722.8|207822.7|207732.7|207824|207734|207812.8|207722.8|7
1737338970000|2025-01-20 02:09:30|207823.5|207733.5|207820.5|207730.5|207823.5|207733.5|207820.3|207730.3|3
1737338980000|2025-01-20 02:09:40|207820.4|207730.4|207816.3|207726.3|207823|207733|207810.3|207720.3|11
1737338990000|2025-01-20 02:09:50|207816.7|207726.7|207815.7|207725.7|207816.7|207726.7|207813|207723|5
1737339000000|2025-01-20 02:10:00|207812.5|207722.5|207810.8|207720.8|207815.7|207725.7|207810.8|207720.8|5
1737339010000|2025-01-20 02:10:10|207813.4|207723.4|207828.1|207738.1|207828.1|207738.1|207813.4|207723.4|9
1737339020000|2025-01-20 02:10:20|207827.6|207737.6|207806.3|207716.3|207827.6|207737.6|207800.3|207710.3|9
1737339040000|2025-01-20 02:10:40|207803.5|207713.5|207800.7|207710.7|207803.5|207713.5|207800.7|207710.7|2
1737339050000|2025-01-20 02:10:50|207800|207710|207799.3|207709.3|207800|207710|207799.3|207709.3|2
1737339060000|2025-01-20 02:11:00|207802|207712|207801.7|207711.7|207802.5|207712.5|207798.8|207708.8|5
1737339070000|2025-01-20 02:11:10|207801.6|207711.6|207796.1|207706.1|207801.6|207711.6|207791.2|207701.2|4
1737339080000|2025-01-20 02:11:20|207798.9|207708.9|207802.7|207712.7|207803.4|207713.4|207798.9|207708.9|4
1737339090000|2025-01-20 02:11:30|207802.9|207712.9|207806.8|207716.8|207806.8|207716.8|207802.9|207712.9|5
1737339100000|2025-01-20 02:11:40|207806.6|207716.6|207803.5|207713.5|207806.6|207716.6|207800.9|207710.9|12
1737339110000|2025-01-20 02:11:50|207805.9|207715.9|207801.3|207711.3|207805.9|207715.9|207801.3|207711.3|4
1737339120000|2025-01-20 02:12:00|207804.1|207714.1|207812.7|207722.7|207812.9|207722.9|207804.1|207714.1|7
1737339130000|2025-01-20 02:12:10|207806.1|207716.1|207809|207719|207810|207720|207806.1|207716.1|5
1737339150000|2025-01-20 02:12:30|207810.2|207720.2|207806.5|207716.5|207810.2|207720.2|207802.8|207712.8|6
1737339170000|2025-01-20 02:12:50|207806.9|207716.9|207802.4|207712.4|207806.9|207716.9|207802.4|207712.4|2
1737339180000|2025-01-20 02:13:00|207805.1|207715.1|207802.3|207712.3|207805.1|207715.1|207802.3|207712.3|2
1737339190000|2025-01-20 02:13:10|207805|207715|207797|207707|207805|207715|207797|207707|4
1737339200000|2025-01-20 02:13:20|207792.1|207702.1|207781.6|207691.6|207792.1|207702.1|207781.6|207691.6|3
1737339210000|2025-01-20 02:13:30|207778.1|207688.1|207773.7|207683.7|207778.1|207688.1|207773.7|207683.7|2
1737339220000|2025-01-20 02:13:40|207776.4|207686.4|207779|207689|207779|207689|207776.4|207686.4|2
1737339230000|2025-01-20 02:13:50|207782|207692|207783.1|207693.1|207783.1|207693.1|207782|207692|2
1737339260000|2025-01-20 02:14:20|207780.4|207690.4|207779|207689|207780.4|207690.4|207779|207689|2
1737339280000|2025-01-20 02:14:40|207778|207688|207778|207688|207778|207688|207777.7|207687.7|3
1737339290000|2025-01-20 02:14:50|207776.4|207686.4|207776.4|207686.4|207776.4|207686.4|207776.4|207686.4|1
1737339300000|2025-01-20 02:15:00|207775.5|207685.5|207770.9|207680.9|207775.5|207685.5|207770|207680|6
1737339310000|2025-01-20 02:15:10|207778.9|207688.9|207776.3|207686.3|207778.9|207688.9|207776.3|207686.3|2
1737339320000|2025-01-20 02:15:20|207773.6|207683.6|207773.6|207683.6|207773.6|207683.6|207773.6|207683.6|1
1737339340000|2025-01-20 02:15:40|207771|207681|207757.5|207667.5|207771|207681|207754.8|207664.8|5
1737339350000|2025-01-20 02:15:50|207757.3|207667.3|207757.3|207667.3|207757.3|207667.3|207757.3|207667.3|1
1737339360000|2025-01-20 02:16:00|207760.3|207670.3|207760.6|207670.6|207760.9|207670.9|207757.8|207667.8|5
1737339370000|2025-01-20 02:16:10|207757.6|207667.6|207768.6|207678.6|207771.8|207681.8|207757.6|207667.6|12
1737339410000|2025-01-20 02:16:50|207771|207681|207758.1|207668.1|207771|207681|207758.1|207668.1|8
1737339420000|2025-01-20 02:17:00|207755.4|207665.4|207755.4|207665.4|207755.4|207665.4|207755.4|207665.4|1
1737339430000|2025-01-20 02:17:10|207757.4|207667.4|207757.4|207667.4|207757.4|207667.4|207757.4|207667.4|1
1737339460000|2025-01-20 02:17:40|207755.3|207665.3|207772.5|207682.5|207772.5|207682.5|207755.3|207665.3|3
1737339490000|2025-01-20 02:18:10|207771.3|207681.3|207775.6|207685.6|207775.6|207685.6|207771.3|207681.3|6
1737339520000|2025-01-20 02:18:40|207775.3|207685.3|207775.3|207685.3|207775.3|207685.3|207775.3|207685.3|1
1737339530000|2025-01-20 02:18:50|207773|207683|207761.9|207671.9|207773|207683|207759.8|207669.8|5
1737339550000|2025-01-20 02:19:10|207763.4|207673.4|207773.5|207683.5|207773.5|207683.5|207763.1|207673.1|7
1737339560000|2025-01-20 02:19:20|207773.9|207683.9|207783.2|207693.2|207786|207696|207773.9|207683.9|3
1737339570000|2025-01-20 02:19:30|207785|207695|207781.7|207691.7|207785|207695|207781|207691|3
1737339600000|2025-01-20 02:20:00|207783.7|207693.7|207781.9|207691.9|207786.8|207696.8|207781.9|207691.9|4
1737339610000|2025-01-20 02:20:10|207780.5|207690.5|207778|207688|207780.5|207690.5|207778|207688|3
1737339620000|2025-01-20 02:20:20|207775|207685|207777.7|207687.7|207777.7|207687.7|207775|207685|2
1737339630000|2025-01-20 02:20:30|207777.9|207687.9|207777.9|207687.9|207777.9|207687.9|207777.9|207687.9|1
1737339650000|2025-01-20 02:20:50|207779|207689|207778.5|207688.5|207779|207689|207778.5|207688.5|2
1737339670000|2025-01-20 02:21:10|207779|207689|207779|207689|207779|207689|207779|207689|1
1737339680000|2025-01-20 02:21:20|207781.3|207691.3|207783.1|207693.1|207783.6|207693.6|207778.8|207688.8|22
1737339690000|2025-01-20 02:21:30|207781.9|207691.9|207783.1|207693.1|207783.9|207693.9|207781.9|207691.9|4
1737339700000|2025-01-20 02:21:40|207781.8|207691.8|207782.9|207692.9|207784.8|207694.8|207781.8|207691.8|10
1737339710000|2025-01-20 02:21:50|207781.9|207691.9|207780.3|207690.3|207784.1|207694.1|207780.3|207690.3|10
1737339720000|2025-01-20 02:22:00|207782.5|207692.5|207781.9|207691.9|207783.5|207693.5|207778.7|207688.7|19
1737339730000|2025-01-20 02:22:10|207783.1|207693.1|207763.1|207673.1|207784.7|207694.7|207758.2|207668.2|9
1737339740000|2025-01-20 02:22:20|207761.9|207671.9|207762.4|207672.4|207762.4|207672.4|207754.4|207664.4|6
1737339760000|2025-01-20 02:22:40|207759.7|207669.7|207759.7|207669.7|207759.7|207669.7|207759.7|207669.7|1
1737339770000|2025-01-20 02:22:50|207758.4|207668.4|207758.9|207668.9|207760.1|207670.1|207758.4|207668.4|3
1737339790000|2025-01-20 02:23:10|207758.7|207668.7|207758.7|207668.7|207758.7|207668.7|207758.7|207668.7|1
1737339800000|2025-01-20 02:23:20|207758|207668|207747.9|207657.9|207758|207668|207747.9|207657.9|3
1737339810000|2025-01-20 02:23:30|207748.4|207658.4|207748.4|207658.4|207748.4|207658.4|207748.4|207658.4|1
1737339820000|2025-01-20 02:23:40|207748.3|207658.3|207747.9|207657.9|207748.3|207658.3|207747.9|207657.9|2
1737339830000|2025-01-20 02:23:50|207747.5|207657.5|207747.5|207657.5|207747.5|207657.5|207747.5|207657.5|1
1737339840000|2025-01-20 02:24:00|207750.5|207660.5|207762.4|207672.4|207762.8|207672.8|207747.9|207657.9|11
1737339850000|2025-01-20 02:24:10|207762.3|207672.3|207754.5|207664.5|207764.8|207674.8|207754.5|207664.5|13
1737339860000|2025-01-20 02:24:20|207757.1|207667.1|207765.2|207675.2|207765.2|207675.2|207755.2|207665.2|6
1737339880000|2025-01-20 02:24:40|207768.6|207678.6|207801.8|207711.8|207807.1|207717.1|207768.6|207678.6|25
1737339890000|2025-01-20 02:24:50|207800.1|207710.1|207788.9|207698.9|207801.6|207711.6|207784.3|207694.3|11
1737339900000|2025-01-20 02:25:00|207788.7|207698.7|207788.7|207698.7|207788.7|207698.7|207788.7|207698.7|1
1737339910000|2025-01-20 02:25:10|207788.9|207698.9|207789.7|207699.7|207789.9|207699.9|207788.9|207698.9|3
1737339920000|2025-01-20 02:25:20|207789.5|207699.5|207789.5|207699.5|207789.5|207699.5|207789.5|207699.5|1
1737339930000|2025-01-20 02:25:30|207787|207697|207787|207697|207787|207697|207787|207697|1
1737339960000|2025-01-20 02:26:00|207786.3|207696.3|207784.9|207694.9|207790.7|207700.7|207783.5|207693.5|5
1737339970000|2025-01-20 02:26:10|207787.7|207697.7|207786.6|207696.6|207787.7|207697.7|207783.9|207693.9|3
1737339990000|2025-01-20 02:26:30|207783.9|207693.9|207786.4|207696.4|207786.4|207696.4|207783.9|207693.9|2
1737340000000|2025-01-20 02:26:40|207786.8|207696.8|207787|207697|207787|207697|207782.5|207692.5|5
1737340010000|2025-01-20 02:26:50|207782.7|207692.7|207786.6|207696.6|207786.6|207696.6|207782.7|207692.7|3
1737340020000|2025-01-20 02:27:00|207783.9|207693.9|207786.2|207696.2|207786.6|207696.6|207783.9|207693.9|3
1737340040000|2025-01-20 02:27:20|207783.8|207693.8|207786.1|207696.1|207787.5|207697.5|207783.4|207693.4|8
1737340060000|2025-01-20 02:27:40|207786.3|207696.3|207786.5|207696.5|207791.9|207701.9|207785.5|207695.5|7
1737340070000|2025-01-20 02:27:50|207785.7|207695.7|207788.2|207698.2|207790.5|207700.5|207785.7|207695.7|4
1737340080000|2025-01-20 02:28:00|207790|207700|207789.2|207699.2|207791.2|207701.2|207789.2|207699.2|6
1737340090000|2025-01-20 02:28:10|207791.7|207701.7|207789.7|207699.7|207791.7|207701.7|207789.5|207699.5|3
1737340100000|2025-01-20 02:28:20|207789.3|207699.3|207788.3|207698.3|207789.3|207699.3|207788.3|207698.3|2
1737340130000|2025-01-20 02:28:50|207789|207699|207783.5|207693.5|207789|207699|207783.5|207693.5|3
1737340140000|2025-01-20 02:29:00|207784.3|207694.3|207790.8|207700.8|207790.8|207700.8|207784.3|207694.3|4
1737340150000|2025-01-20 02:29:10|207790.7|207700.7|207790.7|207700.7|207790.7|207700.7|207790.7|207700.7|1
1737340160000|2025-01-20 02:29:20|207787.5|207697.5|207781.9|207691.9|207787.5|207697.5|207781.9|207691.9|3
1737340170000|2025-01-20 02:29:30|207778.9|207688.9|207781.7|207691.7|207781.7|207691.7|207778.9|207688.9|2
1737340200000|2025-01-20 02:30:00|207782|207692|207782|207692|207782|207692|207782|207692|1
1737340210000|2025-01-20 02:30:10|207783|207693|207783.8|207693.8|207783.8|207693.8|207783|207693|2
1737340220000|2025-01-20 02:30:20|207781.3|207691.3|207781.6|207691.6|207781.6|207691.6|207777.4|207687.4|4
1737340250000|2025-01-20 02:30:50|207780|207690|207780|207690|207780|207690|207780|207690|1
1737340270000|2025-01-20 02:31:10|207781.2|207691.2|207781.2|207691.2|207781.2|207691.2|207781.2|207691.2|1
1737340280000|2025-01-20 02:31:20|207778.3|207688.3|207781.5|207691.5|207781.5|207691.5|207778.3|207688.3|3
1737340310000|2025-01-20 02:31:50|207780.5|207690.5|207780.5|207690.5|207780.5|207690.5|207776.3|207686.3|3
1737340320000|2025-01-20 02:32:00|207778.8|207688.8|207734.9|207644.9|207778.8|207688.8|207731.1|207641.1|17
1737340330000|2025-01-20 02:32:10|207735|207645|207742.3|207652.3|207742.5|207652.5|207734|207644|12
1737340340000|2025-01-20 02:32:20|207740.7|207650.7|207743.4|207653.4|207744.2|207654.2|207740.7|207650.7|7
1737340350000|2025-01-20 02:32:30|207743.5|207653.5|207743.5|207653.5|207743.5|207653.5|207743.5|207653.5|1
1737340360000|2025-01-20 02:32:40|207740.9|207650.9|207740.3|207650.3|207740.9|207650.9|207737.5|207647.5|5
1737340370000|2025-01-20 02:32:50|207738.4|207648.4|207739.9|207649.9|207739.9|207649.9|207738.4|207648.4|2
1737340380000|2025-01-20 02:33:00|207738.3|207648.3|207739.6|207649.6|207739.6|207649.6|207738.3|207648.3|2
1737340390000|2025-01-20 02:33:10|207735.3|207645.3|207732.7|207642.7|207735.7|207645.7|207732.7|207642.7|8
1737340400000|2025-01-20 02:33:20|207733.9|207643.9|207734.2|207644.2|207734.2|207644.2|207733.9|207643.9|2
1737340410000|2025-01-20 02:33:30|207731.1|207641.1|207744.3|207654.3|207744.3|207654.3|207730.5|207640.5|11
1737340420000|2025-01-20 02:33:40|207745.3|207655.3|207743.6|207653.6|207745.3|207655.3|207743.6|207653.6|3
1737340430000|2025-01-20 02:33:50|207745|207655|207743.7|207653.7|207745|207655|207743.7|207653.7|2
1737340450000|2025-01-20 02:34:10|207743.3|207653.3|207744|207654|207744|207654|207736.2|207646.2|3
1737340480000|2025-01-20 02:34:40|207742.5|207652.5|207739.4|207649.4|207742.5|207652.5|207739.4|207649.4|2
1737340490000|2025-01-20 02:34:50|207737.8|207647.8|207739.4|207649.4|207739.4|207649.4|207737.8|207647.8|2
1737340500000|2025-01-20 02:35:00|207736.8|207646.8|207734.5|207644.5|207736.8|207646.8|207731.3|207641.3|6
1737340510000|2025-01-20 02:35:10|207734|207644|207733.8|207643.8|207734|207644|207733.8|207643.8|2
1737340520000|2025-01-20 02:35:20|207731.1|207641.1|207729.1|207639.1|207731.1|207641.1|207724.5|207634.5|8
1737340530000|2025-01-20 02:35:30|207730.1|207640.1|207730.1|207640.1|207730.1|207640.1|207730.1|207640.1|1
1737340550000|2025-01-20 02:35:50|207729.5|207639.5|207728.5|207638.5|207729.5|207639.5|207728.5|207638.5|2
1737340560000|2025-01-20 02:36:00|207727|207637|207726.3|207636.3|207727|207637|207726.3|207636.3|2
1737340570000|2025-01-20 02:36:10|207727|207637|207730.8|207640.8|207730.8|207640.8|207725.5|207635.5|6
1737340580000|2025-01-20 02:36:20|207730.5|207640.5|207734.1|207644.1|207734.1|207644.1|207729.1|207639.1|7
1737340600000|2025-01-20 02:36:40|207735.4|207645.4|207735.4|207645.4|207735.4|207645.4|207735.4|207645.4|1
1737340610000|2025-01-20 02:36:50|207736.3|207646.3|207735.5|207645.5|207736.3|207646.3|207735.5|207645.5|2
1737340620000|2025-01-20 02:37:00|207731.9|207641.9|207697.3|207607.3|207731.9|207641.9|207692.3|207602.3|17
1737340630000|2025-01-20 02:37:10|207695.5|207605.5|207691.6|207601.6|207699.5|207609.5|207686.3|207596.3|9
1737340640000|2025-01-20 02:37:20|207691.4|207601.4|207686.5|207596.5|207691.6|207601.6|207686.5|207596.5|4
1737340650000|2025-01-20 02:37:30|207686.7|207596.7|207691.9|207601.9|207695.8|207605.8|207686.7|207596.7|13
1737340660000|2025-01-20 02:37:40|207690.4|207600.4|207707|207617|207711.1|207621.1|207689.9|207599.9|14
1737340680000|2025-01-20 02:38:00|207711.3|207621.3|207707.1|207617.1|207711.3|207621.3|207706|207616|6
1737340690000|2025-01-20 02:38:10|207705.2|207615.2|207705.1|207615.1|207707.1|207617.1|207705.1|207615.1|3
1737340700000|2025-01-20 02:38:20|207708.4|207618.4|207707.6|207617.6|207708.4|207618.4|207702.7|207612.7|6
1737340710000|2025-01-20 02:38:30|207705|207615|207705|207615|207707.8|207617.8|207705|207615|5
1737340720000|2025-01-20 02:38:40|207707.7|207617.7|207705|207615|207707.7|207617.7|207705|207615|2
1737340730000|2025-01-20 02:38:50|207707.7|207617.7|207705|207615|207707.7|207617.7|207705|207615|2
1737340740000|2025-01-20 02:39:00|207706.5|207616.5|207705.3|207615.3|207706.5|207616.5|207704.9|207614.9|3
1737340750000|2025-01-20 02:39:10|207707.8|207617.8|207706|207616|207709.2|207619.2|207706|207616|3
1737340760000|2025-01-20 02:39:20|207707|207617|207706.6|207616.6|207710.2|207620.2|207705.9|207615.9|7
1737340770000|2025-01-20 02:39:30|207707.4|207617.4|207708.2|207618.2|207708.2|207618.2|207707.4|207617.4|2
1737340790000|2025-01-20 02:39:50|207712.1|207622.1|207719.4|207629.4|207719.4|207629.4|207709|207619|5
1737340800000|2025-01-20 02:40:00|207716.1|207626.1|207715.9|207625.9|207717.1|207627.1|207715.9|207625.9|3
1737340810000|2025-01-20 02:40:10|207717.7|207627.7|207716.7|207626.7|207719.7|207629.7|207712.1|207622.1|14
1737340820000|2025-01-20 02:40:20|207715.9|207625.9|207730|207640|207732.8|207642.8|207712.1|207622.1|12
1737340830000|2025-01-20 02:40:30|207727.6|207637.6|207714.5|207624.5|207727.6|207637.6|207711|207621|4
1737340850000|2025-01-20 02:40:50|207715.7|207625.7|207721.6|207631.6|207722.8|207632.8|207715.7|207625.7|9
1737340870000|2025-01-20 02:41:10|207720.1|207630.1|207715.3|207625.3|207720.2|207630.2|207709.6|207619.6|4
1737340880000|2025-01-20 02:41:20|207715.9|207625.9|207714.6|207624.6|207716.2|207626.2|207714.6|207624.6|3
1737340890000|2025-01-20 02:41:30|207716.6|207626.6|207725|207635|207725.7|207635.7|207714.4|207624.4|8
1737340900000|2025-01-20 02:41:40|207721.6|207631.6|207715.6|207625.6|207724.3|207634.3|207714.5|207624.5|12
1737340910000|2025-01-20 02:41:50|207717.2|207627.2|207714.1|207624.1|207717.5|207627.5|207711.5|207621.5|9
1737340920000|2025-01-20 02:42:00|207715.3|207625.3|207711.9|207621.9|207715.8|207625.8|207711.6|207621.6|10
1737340950000|2025-01-20 02:42:30|207714|207624|207751.1|207661.1|207752.5|207662.5|207714|207624|9
1737340960000|2025-01-20 02:42:40|207751.2|207661.2|207748.5|207658.5|207751.2|207661.2|207748.3|207658.3|5
1737340970000|2025-01-20 02:42:50|207748.4|207658.4|207749.2|207659.2|207749.7|207659.7|207748.4|207658.4|3
1737340980000|2025-01-20 02:43:00|207749.4|207659.4|207756.9|207666.9|207756.9|207666.9|207749.4|207659.4|8
1737340990000|2025-01-20 02:43:10|207756.6|207666.6|207748.6|207658.6|207757.4|207667.4|207748.6|207658.6|9
1737341000000|2025-01-20 02:43:20|207750.5|207660.5|207750.7|207660.7|207757.6|207667.6|207749.1|207659.1|12
1737341010000|2025-01-20 02:43:30|207751|207661|207759.6|207669.6|207759.6|207669.6|207751|207661|5
1737341020000|2025-01-20 02:43:40|207758.8|207668.8|207751.5|207661.5|207758.8|207668.8|207751.5|207661.5|7
1737341030000|2025-01-20 02:43:50|207751|207661|207751.1|207661.1|207751.1|207661.1|207751|207661|2
1737341040000|2025-01-20 02:44:00|207752.3|207662.3|207747.5|207657.5|207752.3|207662.3|207737.7|207647.7|10
1737341050000|2025-01-20 02:44:10|207746.8|207656.8|207756.1|207666.1|207756.1|207666.1|207746.8|207656.8|7
1737341070000|2025-01-20 02:44:30|207756.7|207666.7|207752.1|207662.1|207757.6|207667.6|207751.8|207661.8|6
1737341080000|2025-01-20 02:44:40|207755.1|207665.1|207758.7|207668.7|207759.5|207669.5|207755.1|207665.1|4
1737341100000|2025-01-20 02:45:00|207761.5|207671.5|207759|207669|207762.9|207672.9|207758.5|207668.5|9
1737341110000|2025-01-20 02:45:10|207762.1|207672.1|207755.6|207665.6|207762.1|207672.1|207755.6|207665.6|6
1737341120000|2025-01-20 02:45:20|207755.8|207665.8|207751.3|207661.3|207755.8|207665.8|207751.3|207661.3|3
1737341140000|2025-01-20 02:45:40|207752.8|207662.8|207751.9|207661.9|207752.8|207662.8|207751.9|207661.9|2
1737341150000|2025-01-20 02:45:50|207750.2|207660.2|207750.2|207660.2|207750.2|207660.2|207750.2|207660.2|1
1737341170000|2025-01-20 02:46:10|207750.5|207660.5|207750.5|207660.5|207750.5|207660.5|207750.5|207660.5|1
1737341180000|2025-01-20 02:46:20|207752.8|207662.8|207761.8|207671.8|207766.3|207676.3|207751.2|207661.2|14
1737341190000|2025-01-20 02:46:30|207761.5|207671.5|207759.6|207669.6|207762.7|207672.7|207759.6|207669.6|7
1737341200000|2025-01-20 02:46:40|207758.4|207668.4|207757.8|207667.8|207758.4|207668.4|207757.8|207667.8|2
1737341220000|2025-01-20 02:47:00|207759.9|207669.9|207759.9|207669.9|207759.9|207669.9|207759.9|207669.9|1
1737341230000|2025-01-20 02:47:10|207758.2|207668.2|207754.2|207664.2|207758.2|207668.2|207754.2|207664.2|3
1737341240000|2025-01-20 02:47:20|207753.2|207663.2|207752.7|207662.7|207753.7|207663.7|207751.7|207661.7|5
1737341250000|2025-01-20 02:47:30|207752|207662|207751.8|207661.8|207752|207662|207751.8|207661.8|2
1737341260000|2025-01-20 02:47:40|207751.2|207661.2|207751.2|207661.2|207751.2|207661.2|207751.2|207661.2|1
1737341270000|2025-01-20 02:47:50|207751.3|207661.3|207748.1|207658.1|207751.3|207661.3|207748.1|207658.1|3
1737341280000|2025-01-20 02:48:00|207749.9|207659.9|207754.8|207664.8|207755.8|207665.8|207747.7|207657.7|7
1737341290000|2025-01-20 02:48:10|207756.9|207666.9|207759.7|207669.7|207762.7|207672.7|207749.5|207659.5|18
1737341300000|2025-01-20 02:48:20|207760.5|207670.5|207781.1|207691.1|207791.4|207701.4|207759.9|207669.9|16
1737341310000|2025-01-20 02:48:30|207783.6|207693.6|207805.8|207715.8|207805.8|207715.8|207783.6|207693.6|7
1737341320000|2025-01-20 02:48:40|207807.7|207717.7|207781.2|207691.2|207807.7|207717.7|207780|207690|15
1737341340000|2025-01-20 02:49:00|207783.3|207693.3|207771.6|207681.6|207787|207697|207770.9|207680.9|10
1737341350000|2025-01-20 02:49:10|207771.9|207681.9|207783|207693|207785.5|207695.5|207767.6|207677.6|14
1737341360000|2025-01-20 02:49:20|207780.8|207690.8|207781|207691|207782.7|207692.7|207780.3|207690.3|5
1737341370000|2025-01-20 02:49:30|207788.7|207698.7|207785.2|207695.2|207792.8|207702.8|207781.9|207691.9|15
1737341380000|2025-01-20 02:49:40|207786.7|207696.7|207790.7|207700.7|207793.2|207703.2|207786.7|207696.7|7
1737341390000|2025-01-20 02:49:50|207793.3|207703.3|207787|207697|207793.3|207703.3|207784.1|207694.1|8
1737341400000|2025-01-20 02:50:00|207786|207696|207801.7|207711.7|207807|207717|207786|207696|10
1737341410000|2025-01-20 02:50:10|207803.5|207713.5|207812.7|207722.7|207813.4|207723.4|207800.4|207710.4|34
1737341420000|2025-01-20 02:50:20|207811.7|207721.7|207812.1|207722.1|207813.1|207723.1|207803.7|207713.7|20
1737341430000|2025-01-20 02:50:30|207809.9|207719.9|207808.4|207718.4|207812.3|207722.3|207806|207716|18
1737341440000|2025-01-20 02:50:40|207812.4|207722.4|207811.2|207721.2|207814.5|207724.5|207801.9|207711.9|22
1737341450000|2025-01-20 02:50:50|207809.3|207719.3|207808.8|207718.8|207815.5|207725.5|207802.8|207712.8|38
1737341460000|2025-01-20 02:51:00|207809.7|207719.7|207810|207720|207812.1|207722.1|207808.9|207718.9|5
1737341470000|2025-01-20 02:51:10|207811.9|207721.9|207812.3|207722.3|207812.3|207722.3|207810.8|207720.8|3
1737341480000|2025-01-20 02:51:20|207814.5|207724.5|207829.1|207739.1|207829.2|207739.2|207814.5|207724.5|9
1737341490000|2025-01-20 02:51:30|207826.6|207736.6|207813|207723|207826.6|207736.6|207804.6|207714.6|19
1737341500000|2025-01-20 02:51:40|207808.9|207718.9|207807.5|207717.5|207811.1|207721.1|207807.5|207717.5|6
1737341510000|2025-01-20 02:51:50|207809.1|207719.1|207813|207723|207813|207723|207806|207716|8
1737341520000|2025-01-20 02:52:00|207813.4|207723.4|207811.3|207721.3|207813.8|207723.8|207810.5|207720.5|7
1737341540000|2025-01-20 02:52:20|207813.5|207723.5|207813.3|207723.3|207814.8|207724.8|207809.3|207719.3|4
1737341550000|2025-01-20 02:52:30|207811.7|207721.7|207812.5|207722.5|207812.5|207722.5|207811.7|207721.7|2
1737341570000|2025-01-20 02:52:50|207812.3|207722.3|207809|207719|207812.3|207722.3|207806.9|207716.9|3
1737341580000|2025-01-20 02:53:00|207807|207717|207793.1|207703.1|207807|207717|207791.3|207701.3|10
1737341590000|2025-01-20 02:53:10|207792.5|207702.5|207803.4|207713.4|207805|207715|207792.5|207702.5|6
1737341600000|2025-01-20 02:53:20|207804.9|207714.9|207809.6|207719.6|207816.7|207726.7|207804.9|207714.9|20
1737341610000|2025-01-20 02:53:30|207817.7|207727.7|207809.9|207719.9|207817.7|207727.7|207802.8|207712.8|30
1737341620000|2025-01-20 02:53:40|207808.2|207718.2|207807.8|207717.8|207808.9|207718.9|207803.8|207713.8|21
1737341630000|2025-01-20 02:53:50|207807.2|207717.2|207808.4|207718.4|207810.6|207720.6|207803.2|207713.2|24
1737341640000|2025-01-20 02:54:00|207807.4|207717.4|207808.9|207718.9|207812.8|207722.8|207804.9|207714.9|13
1737341650000|2025-01-20 02:54:10|207808.1|207718.1|207795.1|207705.1|207809.6|207719.6|207792.2|207702.2|5
1737341660000|2025-01-20 02:54:20|207797.3|207707.3|207807.4|207717.4|207807.4|207717.4|207796.6|207706.6|7
1737341670000|2025-01-20 02:54:30|207805.9|207715.9|207811.3|207721.3|207816|207726|207802.6|207712.6|23
1737341680000|2025-01-20 02:54:40|207810.1|207720.1|207809.9|207719.9|207812.4|207722.4|207804.6|207714.6|14
1737341690000|2025-01-20 02:54:50|207808.3|207718.3|207804.5|207714.5|207811.9|207721.9|207804.5|207714.5|25
1737341700000|2025-01-20 02:55:00|207802.8|207712.8|207813.5|207723.5|207813.8|207723.8|207802.8|207712.8|24
1737341710000|2025-01-20 02:55:10|207812.6|207722.6|207809.1|207719.1|207818.5|207728.5|207803.5|207713.5|15
1737341720000|2025-01-20 02:55:20|207809.2|207719.2|207807.1|207717.1|207809.2|207719.2|207801.6|207711.6|7
1737341730000|2025-01-20 02:55:30|207807.3|207717.3|207803.8|207713.8|207807.3|207717.3|207803.8|207713.8|4
1737341740000|2025-01-20 02:55:40|207806|207716|207789.8|207699.8|207806|207716|207789.8|207699.8|12
1737341750000|2025-01-20 02:55:50|207788.8|207698.8|207781.1|207691.1|207789.4|207699.4|207781.1|207691.1|6
1737341760000|2025-01-20 02:56:00|207779.3|207689.3|207768|207678|207779.3|207689.3|207759.7|207669.7|13
1737341770000|2025-01-20 02:56:10|207767.9|207677.9|207768.4|207678.4|207769.5|207679.5|207767.9|207677.9|5
1737341780000|2025-01-20 02:56:20|207770.1|207680.1|207769.9|207679.9|207770.1|207680.1|207756.7|207666.7|11
1737341790000|2025-01-20 02:56:30|207767.7|207677.7|207766.8|207676.8|207770.6|207680.6|207766.7|207676.7|5
1737341800000|2025-01-20 02:56:40|207769.4|207679.4|207768.1|207678.1|207769.4|207679.4|207768.1|207678.1|3
1737341810000|2025-01-20 02:56:50|207766.6|207676.6|207769.4|207679.4|207769.9|207679.9|207762.4|207672.4|6
1737341820000|2025-01-20 02:57:00|207768.2|207678.2|207782.2|207692.2|207782.2|207692.2|207768.2|207678.2|13
1737341830000|2025-01-20 02:57:10|207779.6|207689.6|207779.6|207689.6|207779.6|207689.6|207779.6|207689.6|1
1737341840000|2025-01-20 02:57:20|207780.1|207690.1|207780.8|207690.8|207786.4|207696.4|207776|207686|18
1737341850000|2025-01-20 02:57:30|207783.6|207693.6|207777.4|207687.4|207783.7|207693.7|207777.4|207687.4|15
1737341860000|2025-01-20 02:57:40|207780.2|207690.2|207765.2|207675.2|207783.5|207693.5|207761.8|207671.8|14
1737341870000|2025-01-20 02:57:50|207764.5|207674.5|207765.9|207675.9|207766.9|207676.9|207761.8|207671.8|5
1737341880000|2025-01-20 02:58:00|207764|207674|207760.8|207670.8|207765.6|207675.6|207760.4|207670.4|13
1737341890000|2025-01-20 02:58:10|207764.7|207674.7|207763.3|207673.3|207764.7|207674.7|207763.3|207673.3|2
1737341910000|2025-01-20 02:58:30|207760.9|207670.9|207760.9|207670.9|207760.9|207670.9|207760.9|207670.9|1
1737341920000|2025-01-20 02:58:40|207759.9|207669.9|207759.1|207669.1|207759.9|207669.9|207759.1|207669.1|2
1737341930000|2025-01-20 02:58:50|207756.8|207666.8|207758.7|207668.7|207760.5|207670.5|207756.8|207666.8|5
1737341940000|2025-01-20 02:59:00|207762.5|207672.5|207761.8|207671.8|207762.5|207672.5|207761.8|207671.8|2
1737341950000|2025-01-20 02:59:10|207759.9|207669.9|207758.7|207668.7|207759.9|207669.9|207758.7|207668.7|3
1737341960000|2025-01-20 02:59:20|207759.7|207669.7|207762.6|207672.6|207762.6|207672.6|207759.4|207669.4|5
1737341970000|2025-01-20 02:59:30|207760.6|207670.6|207759.5|207669.5|207764|207674|207759.5|207669.5|4
1737341980000|2025-01-20 02:59:40|207761.5|207671.5|207775|207685|207776.9|207686.9|207761.5|207671.5|14
1737341990000|2025-01-20 02:59:50|207774.5|207684.5|207773.3|207683.3|207775.2|207685.2|207772.8|207682.8|6
1737342000000|2025-01-20 03:00:00|207775.7|207685.7|207775|207685|207777.7|207687.7|207773.5|207683.5|7
1737342020000|2025-01-20 03:00:20|207773|207683|207774.5|207684.5|207774.5|207684.5|207773|207683|2
1737342030000|2025-01-20 03:00:30|207774|207684|207772.5|207682.5|207774|207684|207772.5|207682.5|2
1737342050000|2025-01-20 03:00:50|207773.9|207683.9|207773.9|207683.9|207773.9|207683.9|207773.9|207683.9|1
1737342070000|2025-01-20 03:01:10|207772.1|207682.1|207764.8|207674.8|207772.1|207682.1|207756.6|207666.6|7
1737342080000|2025-01-20 03:01:20|207767.4|207677.4|207770.4|207680.4|207773.7|207683.7|207767.4|207677.4|5
1737342090000|2025-01-20 03:01:30|207768.3|207678.3|207774.8|207684.8|207775.1|207685.1|207768.3|207678.3|4
1737342100000|2025-01-20 03:01:40|207776.5|207686.5|207773.7|207683.7|207776.5|207686.5|207773.7|207683.7|3
1737342110000|2025-01-20 03:01:50|207775.5|207685.5|207775.5|207685.5|207775.5|207685.5|207775.5|207685.5|1
1737342120000|2025-01-20 03:02:00|207773.9|207683.9|207773.9|207683.9|207773.9|207683.9|207773.9|207683.9|1
1737342140000|2025-01-20 03:02:20|207774.2|207684.2|207774.2|207684.2|207774.2|207684.2|207774.2|207684.2|1
1737342150000|2025-01-20 03:02:30|207774.5|207684.5|207774.5|207684.5|207774.5|207684.5|207774.5|207684.5|1
1737342170000|2025-01-20 03:02:50|207771.8|207681.8|207774.8|207684.8|207774.8|207684.8|207771.8|207681.8|3
1737342180000|2025-01-20 03:03:00|207776.5|207686.5|207775.5|207685.5|207776.5|207686.5|207775.5|207685.5|2
1737342200000|2025-01-20 03:03:20|207773.8|207683.8|207759.3|207669.3|207773.8|207683.8|207759.3|207669.3|3
1737342210000|2025-01-20 03:03:30|207760.7|207670.7|207771.8|207681.8|207772.2|207682.2|207760.7|207670.7|5
1737342220000|2025-01-20 03:03:40|207771.6|207681.6|207771.6|207681.6|207771.6|207681.6|207771.6|207681.6|1
1737342230000|2025-01-20 03:03:50|207773.1|207683.1|207776.5|207686.5|207776.5|207686.5|207773.1|207683.1|3
1737342240000|2025-01-20 03:04:00|207774.8|207684.8|207774.8|207684.8|207774.8|207684.8|207774.8|207684.8|1
1737342300000|2025-01-20 03:05:00|207775.1|207685.1|207775.1|207685.1|207775.1|207685.1|207775.1|207685.1|1
1737342310000|2025-01-20 03:05:10|207773.7|207683.7|207775|207685|207775|207685|207773.2|207683.2|3
1737342340000|2025-01-20 03:05:40|207772.6|207682.6|207745.9|207655.9|207772.6|207682.6|207745.7|207655.7|5
1737342350000|2025-01-20 03:05:50|207747.3|207657.3|207747.3|207657.3|207747.3|207657.3|207747.3|207657.3|1
1737342360000|2025-01-20 03:06:00|207749.2|207659.2|207747.5|207657.5|207749.2|207659.2|207747.5|207657.5|3
1737342380000|2025-01-20 03:06:20|207747.7|207657.7|207747.7|207657.7|207747.7|207657.7|207747.7|207657.7|1
1737342390000|2025-01-20 03:06:30|207746.3|207656.3|207757.3|207667.3|207757.3|207667.3|207746.2|207656.2|7
1737342400000|2025-01-20 03:06:40|207755.1|207665.1|207757.1|207667.1|207757.8|207667.8|207753.3|207663.3|15
1737342410000|2025-01-20 03:06:50|207756.5|207666.5|207752.1|207662.1|207756.5|207666.5|207750.6|207660.6|4
1737342430000|2025-01-20 03:07:10|207751.6|207661.6|207751.6|207661.6|207751.6|207661.6|207751.6|207661.6|1
1737342440000|2025-01-20 03:07:20|207751|207661|207751|207661|207751|207661|207751|207661|1
1737342450000|2025-01-20 03:07:30|207752.3|207662.3|207738.3|207648.3|207752.3|207662.3|207738.3|207648.3|6
1737342470000|2025-01-20 03:07:50|207740.1|207650.1|207757.4|207667.4|207762.3|207672.3|207740.1|207650.1|11
1737342480000|2025-01-20 03:08:00|207759.8|207669.8|207759|207669|207759.8|207669.8|207757.8|207667.8|6
1737342490000|2025-01-20 03:08:10|207760|207670|207764|207674|207765.2|207675.2|207755.9|207665.9|8
1737342500000|2025-01-20 03:08:20|207765.7|207675.7|207765.8|207675.8|207765.8|207675.8|207764.6|207674.6|4
1737342510000|2025-01-20 03:08:30|207764.3|207674.3|207766.4|207676.4|207766.4|207676.4|207764.3|207674.3|3
1737342530000|2025-01-20 03:08:50|207764.5|207674.5|207762.4|207672.4|207764.7|207674.7|207762.4|207672.4|3
1737342540000|2025-01-20 03:09:00|207761.4|207671.4|207748.5|207658.5|207761.4|207671.4|207748.5|207658.5|4
1737342570000|2025-01-20 03:09:30|207750.5|207660.5|207749.8|207659.8|207751|207661|207749.6|207659.6|6
1737342580000|2025-01-20 03:09:40|207750.4|207660.4|207754.6|207664.6|207765.9|207675.9|207750.4|207660.4|10
1737342600000|2025-01-20 03:10:00|207756.4|207666.4|207752.7|207662.7|207756.4|207666.4|207752.7|207662.7|4
1737342620000|2025-01-20 03:10:20|207752|207662|207752.7|207662.7|207752.7|207662.7|207752|207662|2
1737342630000|2025-01-20 03:10:30|207751.8|207661.8|207751.8|207661.8|207751.8|207661.8|207751.8|207661.8|1
1737342640000|2025-01-20 03:10:40|207750.3|207660.3|207750.3|207660.3|207750.3|207660.3|207750.3|207660.3|1
1737342660000|2025-01-20 03:11:00|207748.3|207658.3|207761.9|207671.9|207761.9|207671.9|207748.3|207658.3|4
1737342670000|2025-01-20 03:11:10|207762|207672|207754.8|207664.8|207763.6|207673.6|207754.8|207664.8|8
1737342680000|2025-01-20 03:11:20|207753.8|207663.8|207752|207662|207753.8|207663.8|207752|207662|2
1737342700000|2025-01-20 03:11:40|207752.2|207662.2|207752|207662|207752.2|207662.2|207752|207662|2
1737342710000|2025-01-20 03:11:50|207752.3|207662.3|207752|207662|207752.3|207662.3|207752|207662|2
1737342720000|2025-01-20 03:12:00|207752.5|207662.5|207742.7|207652.7|207752.5|207662.5|207742.7|207652.7|4
1737342730000|2025-01-20 03:12:10|207740.5|207650.5|207742.7|207652.7|207742.7|207652.7|207740.5|207650.5|2
1737342740000|2025-01-20 03:12:20|207739.1|207649.1|207738.1|207648.1|207739.1|207649.1|207736.9|207646.9|3
1737342760000|2025-01-20 03:12:40|207740.4|207650.4|207745.8|207655.8|207748.2|207658.2|207740.4|207650.4|11
1737342770000|2025-01-20 03:12:50|207745|207655|207745|207655|207745|207655|207745|207655|1
1737342780000|2025-01-20 03:13:00|207747.3|207657.3|207746.4|207656.4|207747.3|207657.3|207743.1|207653.1|13
1737342790000|2025-01-20 03:13:10|207744.6|207654.6|207743.7|207653.7|207746.7|207656.7|207743.6|207653.6|6
1737342800000|2025-01-20 03:13:20|207745.3|207655.3|207749.5|207659.5|207752.4|207662.4|207743.3|207653.3|12
1737342810000|2025-01-20 03:13:30|207751.7|207661.7|207751.2|207661.2|207751.7|207661.7|207747.3|207657.3|8
1737342820000|2025-01-20 03:13:40|207750.1|207660.1|207747.7|207657.7|207751.1|207661.1|207744|207654|13
1737342830000|2025-01-20 03:13:50|207746.3|207656.3|207750.8|207660.8|207752.1|207662.1|207739|207649|14
1737342840000|2025-01-20 03:14:00|207753.1|207663.1|207754|207664|207758.1|207668.1|207753.1|207663.1|5
1737342850000|2025-01-20 03:14:10|207752.1|207662.1|207745.9|207655.9|207754|207664|207743.8|207653.8|11
1737342860000|2025-01-20 03:14:20|207743.9|207653.9|207750.8|207660.8|207750.8|207660.8|207743.9|207653.9|9
1737342870000|2025-01-20 03:14:30|207749.8|207659.8|207749.8|207659.8|207749.8|207659.8|207749.8|207659.8|1
1737342880000|2025-01-20 03:14:40|207747.1|207657.1|207749.1|207659.1|207753.5|207663.5|207746.4|207656.4|8
1737342890000|2025-01-20 03:14:50|207750.1|207660.1|207753.2|207663.2|207753.2|207663.2|207747.6|207657.6|18
1737342900000|2025-01-20 03:15:00|207750.1|207660.1|207751.9|207661.9|207752.5|207662.5|207746.2|207656.2|8
1737342920000|2025-01-20 03:15:20|207747.5|207657.5|207746.6|207656.6|207747.5|207657.5|207746.6|207656.6|2
1737342930000|2025-01-20 03:15:30|207745.5|207655.5|207747.1|207657.1|207750.1|207660.1|207745.5|207655.5|3
1737342940000|2025-01-20 03:15:40|207750.5|207660.5|207750.8|207660.8|207750.8|207660.8|207746.9|207656.9|5
1737342960000|2025-01-20 03:16:00|207747.1|207657.1|207748.3|207658.3|207748.3|207658.3|207741.4|207651.4|8
1737342970000|2025-01-20 03:16:10|207748|207658|207746.8|207656.8|207748|207658|207746.8|207656.8|2
1737342980000|2025-01-20 03:16:20|207748.6|207658.6|207750|207660|207752.8|207662.8|207745|207655|11
1737342990000|2025-01-20 03:16:30|207749.3|207659.3|207749|207659|207750|207660|207748.7|207658.7|7
1737343000000|2025-01-20 03:16:40|207749.7|207659.7|207749.7|207659.7|207749.7|207659.7|207749.7|207659.7|1
1737343020000|2025-01-20 03:17:00|207748.5|207658.5|207748.7|207658.7|207748.9|207658.9|207745.2|207655.2|5
1737343030000|2025-01-20 03:17:10|207747.9|207657.9|207747.2|207657.2|207747.9|207657.9|207744.5|207654.5|4
1737343040000|2025-01-20 03:17:20|207748.4|207658.4|207747.6|207657.6|207748.4|207658.4|207744.6|207654.6|5
1737343050000|2025-01-20 03:17:30|207745|207655|207747.1|207657.1|207749.4|207659.4|207744.2|207654.2|7
1737343060000|2025-01-20 03:17:40|207746.6|207656.6|207744.8|207654.8|207749.3|207659.3|207744.8|207654.8|9
1737343080000|2025-01-20 03:18:00|207744.6|207654.6|207744.6|207654.6|207744.6|207654.6|207744.6|207654.6|1
1737343090000|2025-01-20 03:18:10|207742.1|207652.1|207743.9|207653.9|207744.9|207654.9|207742.1|207652.1|3
1737343100000|2025-01-20 03:18:20|207744.5|207654.5|207729.9|207639.9|207744.5|207654.5|207723.7|207633.7|10
1737343110000|2025-01-20 03:18:30|207735|207645|207740.2|207650.2|207745.8|207655.8|207735|207645|4
1737343120000|2025-01-20 03:18:40|207737.6|207647.6|207733.3|207643.3|207744|207654|207733.3|207643.3|7
1737343130000|2025-01-20 03:18:50|207734.8|207644.8|207734.3|207644.3|207737.7|207647.7|207734.3|207644.3|6
1737343140000|2025-01-20 03:19:00|207735|207645|207740.4|207650.4|207740.4|207650.4|207731.4|207641.4|8
1737343150000|2025-01-20 03:19:10|207736.2|207646.2|207740.6|207650.6|207745.7|207655.7|207736.2|207646.2|15
1737343160000|2025-01-20 03:19:20|207743.3|207653.3|207740.2|207650.2|207743.3|207653.3|207740.2|207650.2|4
1737343170000|2025-01-20 03:19:30|207743.5|207653.5|207738.4|207648.4|207745.2|207655.2|207738.4|207648.4|14
1737343180000|2025-01-20 03:19:40|207740.9|207650.9|207737.4|207647.4|207740.9|207650.9|207737.4|207647.4|2
1737343200000|2025-01-20 03:20:00|207733.4|207643.4|207736.7|207646.7|207736.7|207646.7|207733.4|207643.4|2
1737343210000|2025-01-20 03:20:10|207735.9|207645.9|207734.1|207644.1|207735.9|207645.9|207734.1|207644.1|2
1737343240000|2025-01-20 03:20:40|207733.8|207643.8|207733.5|207643.5|207733.8|207643.8|207733.5|207643.5|2
1737343250000|2025-01-20 03:20:50|207736.3|207646.3|207736.3|207646.3|207736.3|207646.3|207736.3|207646.3|1
1737343260000|2025-01-20 03:21:00|207731.1|207641.1|207731.1|207641.1|207731.1|207641.1|207731.1|207641.1|1
1737343270000|2025-01-20 03:21:10|207733.8|207643.8|207733.8|207643.8|207733.8|207643.8|207733.8|207643.8|1
1737343280000|2025-01-20 03:21:20|207731.8|207641.8|207733.3|207643.3|207733.4|207643.4|207731.8|207641.8|3
1737343300000|2025-01-20 03:21:40|207731.6|207641.6|207729.5|207639.5|207731.6|207641.6|207727.7|207637.7|4
1737343320000|2025-01-20 03:22:00|207730.5|207640.5|207733.4|207643.4|207733.4|207643.4|207730.5|207640.5|3
1737343330000|2025-01-20 03:22:10|207729.6|207639.6|207730.2|207640.2|207730.2|207640.2|207727.8|207637.8|3
1737343350000|2025-01-20 03:22:30|207730.6|207640.6|207734.3|207644.3|207737.6|207647.6|207728.9|207638.9|5
1737343380000|2025-01-20 03:23:00|207728.9|207638.9|207730.3|207640.3|207730.3|207640.3|207728.9|207638.9|2
1737343410000|2025-01-20 03:23:30|207730.8|207640.8|207732.7|207642.7|207735.8|207645.8|207729.3|207639.3|7
1737343420000|2025-01-20 03:23:40|207734.4|207644.4|207734.4|207644.4|207734.4|207644.4|207730.9|207640.9|4
1737343430000|2025-01-20 03:23:50|207734.5|207644.5|207720.6|207630.6|207734.9|207644.9|207719.6|207629.6|13
1737343440000|2025-01-20 03:24:00|207722.3|207632.3|207720.5|207630.5|207722.3|207632.3|207720.3|207630.3|6
1737343450000|2025-01-20 03:24:10|207717.7|207627.7|207715.2|207625.2|207717.7|207627.7|207714|207624|4
1737343460000|2025-01-20 03:24:20|207711|207621|207711|207621|207711|207621|207711|207621|1
1737343470000|2025-01-20 03:24:30|207715.2|207625.2|207713.6|207623.6|207715.2|207625.2|207713.6|207623.6|4
1737343480000|2025-01-20 03:24:40|207710.2|207620.2|207702.1|207612.1|207715.3|207625.3|207698.7|207608.7|9
1737343490000|2025-01-20 03:24:50|207703.3|207613.3|207704|207614|207706.5|207616.5|207702.3|207612.3|13
1737343500000|2025-01-20 03:25:00|207703.6|207613.6|207702.5|207612.5|207709.8|207619.8|207702.4|207612.4|8
1737343510000|2025-01-20 03:25:10|207701.5|207611.5|207703.9|207613.9|207703.9|207613.9|207699.8|207609.8|4
1737343520000|2025-01-20 03:25:20|207702.2|207612.2|207704.2|207614.2|207705.9|207615.9|207698.4|207608.4|7
1737343530000|2025-01-20 03:25:30|207702.6|207612.6|207702.4|207612.4|207704|207614|207700.4|207610.4|13
1737343540000|2025-01-20 03:25:40|207704.5|207614.5|207703.7|207613.7|207705.8|207615.8|207702.9|207612.9|5
1737343550000|2025-01-20 03:25:50|207703.1|207613.1|207698.9|207608.9|207703.1|207613.1|207698.9|207608.9|6
1737343560000|2025-01-20 03:26:00|207700.3|207610.3|207700.1|207610.1|207702.3|207612.3|207699.8|207609.8|8
1737343570000|2025-01-20 03:26:10|207703|207613|207699.9|207609.9|207703|207613|207699.9|207609.9|6
1737343580000|2025-01-20 03:26:20|207700.6|207610.6|207696.9|207606.9|207700.6|207610.6|207696.9|207606.9|3
1737343590000|2025-01-20 03:26:30|207695.6|207605.6|207694.9|207604.9|207695.6|207605.6|207694.9|207604.9|2
1737343600000|2025-01-20 03:26:40|207698.4|207608.4|207697.6|207607.6|207698.4|207608.4|207695|207605|3
1737343630000|2025-01-20 03:27:10|207694.6|207604.6|207684.8|207594.8|207694.6|207604.6|207684.3|207594.3|4
1737343640000|2025-01-20 03:27:20|207683.9|207593.9|207683.9|207593.9|207683.9|207593.9|207683.9|207593.9|1
1737343660000|2025-01-20 03:27:40|207683.3|207593.3|207683.3|207593.3|207683.3|207593.3|207683.3|207593.3|1
1737343680000|2025-01-20 03:28:00|207684.6|207594.6|207684.6|207594.6|207684.6|207594.6|207684.6|207594.6|1
1737343690000|2025-01-20 03:28:10|207685.3|207595.3|207686.3|207596.3|207686.3|207596.3|207685.3|207595.3|3
1737343700000|2025-01-20 03:28:20|207686.5|207596.5|207686.3|207596.3|207686.6|207596.6|207686.3|207596.3|3
1737343720000|2025-01-20 03:28:40|207688.9|207598.9|207688.9|207598.9|207688.9|207598.9|207688.9|207598.9|1
1737343730000|2025-01-20 03:28:50|207686.3|207596.3|207691.7|207601.7|207694.4|207604.4|207686.3|207596.3|10
1737343740000|2025-01-20 03:29:00|207691.8|207601.8|207691.8|207601.8|207691.8|207601.8|207691.8|207601.8|1
1737343750000|2025-01-20 03:29:10|207690.3|207600.3|207690.3|207600.3|207690.3|207600.3|207690.3|207600.3|1
1737343760000|2025-01-20 03:29:20|207693|207603|207697.1|207607.1|207697.1|207607.1|207693|207603|2
1737343770000|2025-01-20 03:29:30|207694.3|207604.3|207695.6|207605.6|207695.6|207605.6|207694.3|207604.3|3
1737343790000|2025-01-20 03:29:50|207695|207605|207693.7|207603.7|207695|207605|207693.7|207603.7|2
1737343800000|2025-01-20 03:30:00|207692.5|207602.5|207692.5|207602.5|207692.5|207602.5|207692.5|207602.5|1
1737343810000|2025-01-20 03:30:10|207695.3|207605.3|207697.5|207607.5|207697.5|207607.5|207692.5|207602.5|8
1737343830000|2025-01-20 03:30:30|207698.2|207608.2|207697|207607|207701.9|207611.9|207697|207607|4
1737343840000|2025-01-20 03:30:40|207700.2|207610.2|207695.7|207605.7|207700.2|207610.2|207695.7|207605.7|2
1737343860000|2025-01-20 03:31:00|207698.4|207608.4|207695.3|207605.3|207700.7|207610.7|207695.3|207605.3|6
1737343870000|2025-01-20 03:31:10|207694.9|207604.9|207697|207607|207697|207607|207694.1|207604.1|3
1737343880000|2025-01-20 03:31:20|207694.8|207604.8|207684.5|207594.5|207694.8|207604.8|207684.5|207594.5|5
1737343890000|2025-01-20 03:31:30|207687.9|207597.9|207688.1|207598.1|207689.7|207599.7|207685.9|207595.9|6
1737343900000|2025-01-20 03:31:40|207687|207597|207684.2|207594.2|207687|207597|207677.8|207587.8|9
1737343910000|2025-01-20 03:31:50|207679.6|207589.6|207687.2|207597.2|207687.2|207597.2|207679.6|207589.6|20
1737343920000|2025-01-20 03:32:00|207686.5|207596.5|207687.3|207597.3|207687.3|207597.3|207683.8|207593.8|14
1737343930000|2025-01-20 03:32:10|207686.5|207596.5|207684.1|207594.1|207687|207597|207684.1|207594.1|9
1737343940000|2025-01-20 03:32:20|207686.9|207596.9|207683|207593|207687.2|207597.2|207683|207593|7
1737343950000|2025-01-20 03:32:30|207685.5|207595.5|207685.9|207595.9|207688.5|207598.5|207683.2|207593.2|9
1737343960000|2025-01-20 03:32:40|207686.3|207596.3|207692|207602|207692|207602|207686.3|207596.3|3
1737343980000|2025-01-20 03:33:00|207692.1|207602.1|207692|207602|207692.1|207602.1|207692|207602|2
1737343990000|2025-01-20 03:33:10|207690.8|207600.8|207685.6|207595.6|207690.8|207600.8|207685.6|207595.6|2
1737344010000|2025-01-20 03:33:30|207686.8|207596.8|207685.1|207595.1|207686.8|207596.8|207683.1|207593.1|4
1737344020000|2025-01-20 03:33:40|207685.5|207595.5|207685.5|207595.5|207685.5|207595.5|207685.5|207595.5|1
1737344050000|2025-01-20 03:34:10|207686.1|207596.1|207686.1|207596.1|207686.1|207596.1|207686.1|207596.1|1
1737344070000|2025-01-20 03:34:30|207687.4|207597.4|207687.1|207597.1|207687.4|207597.4|207687.1|207597.1|2
1737344080000|2025-01-20 03:34:40|207687|207597|207687|207597|207687|207597|207687|207597|1
1737344100000|2025-01-20 03:35:00|207686.9|207596.9|207686.9|207596.9|207686.9|207596.9|207686.9|207596.9|1
1737344130000|2025-01-20 03:35:30|207687|207597|207687|207597|207687|207597|207687|207597|1
1737344160000|2025-01-20 03:36:00|207689.6|207599.6|207691.2|207601.2|207712.5|207622.5|207689.6|207599.6|13
1737344170000|2025-01-20 03:36:10|207694.3|207604.3|207707|207617|207707.2|207617.2|207694.3|207604.3|9
1737344180000|2025-01-20 03:36:20|207706.4|207616.4|207706.3|207616.3|207709.3|207619.3|207704.7|207614.7|5
1737344190000|2025-01-20 03:36:30|207706.1|207616.1|207706.5|207616.5|207706.5|207616.5|207706.1|207616.1|2
1737344200000|2025-01-20 03:36:40|207705.3|207615.3|207692.8|207602.8|207706.9|207616.9|207689.8|207599.8|10
1737344210000|2025-01-20 03:36:50|207694.1|207604.1|207684.9|207594.9|207694.1|207604.1|207683.7|207593.7|9
1737344220000|2025-01-20 03:37:00|207688.7|207598.7|207688.7|207598.7|207688.7|207598.7|207688.7|207598.7|1
1737344250000|2025-01-20 03:37:30|207689|207599|207689.5|207599.5|207692.5|207602.5|207689|207599|4
1737344260000|2025-01-20 03:37:40|207692.3|207602.3|207690|207600|207692.3|207602.3|207690|207600|2
1737344280000|2025-01-20 03:38:00|207688.3|207598.3|207692.7|207602.7|207692.7|207602.7|207688.3|207598.3|3
1737344300000|2025-01-20 03:38:20|207695.7|207605.7|207691.7|207601.7|207699.3|207609.3|207691.7|207601.7|4
1737344330000|2025-01-20 03:38:50|207692.3|207602.3|207692.3|207602.3|207692.3|207602.3|207692.3|207602.3|1
1737344340000|2025-01-20 03:39:00|207690.8|207600.8|207690.8|207600.8|207690.8|207600.8|207690.8|207600.8|1
1737344350000|2025-01-20 03:39:10|207691.9|207601.9|207691.9|207601.9|207691.9|207601.9|207691.9|207601.9|1
1737344360000|2025-01-20 03:39:20|207690.9|207600.9|207690.6|207600.6|207694.1|207604.1|207690.6|207600.6|3
1737344370000|2025-01-20 03:39:30|207691.6|207601.6|207692.6|207602.6|207692.6|207602.6|207688.2|207598.2|7
1737344380000|2025-01-20 03:39:40|207710.3|207620.3|207695.4|207605.4|207710.3|207620.3|207677.9|207587.9|8
1737344390000|2025-01-20 03:39:50|207692.1|207602.1|207690.8|207600.8|207696.8|207606.8|207688.7|207598.7|24
1737344400000|2025-01-20 03:40:00|207693.8|207603.8|207693.3|207603.3|207698.4|207608.4|207690.9|207600.9|23
1737344410000|2025-01-20 03:40:10|207696.5|207606.5|207692.7|207602.7|207696.5|207606.5|207691.1|207601.1|9
1737344420000|2025-01-20 03:40:20|207694.4|207604.4|207686.7|207596.7|207694.4|207604.4|207686.7|207596.7|10
1737344430000|2025-01-20 03:40:30|207688.6|207598.6|207690.1|207600.1|207690.1|207600.1|207687.6|207597.6|3
1737344440000|2025-01-20 03:40:40|207686.2|207596.2|207686.5|207596.5|207686.5|207596.5|207679.2|207589.2|7
1737344450000|2025-01-20 03:40:50|207686.7|207596.7|207686.5|207596.5|207687.8|207597.8|207686.5|207596.5|3
1737344470000|2025-01-20 03:41:10|207686.8|207596.8|207687.7|207597.7|207688.2|207598.2|207685.9|207595.9|6
1737344480000|2025-01-20 03:41:20|207686.5|207596.5|207691.5|207601.5|207692.8|207602.8|207686.5|207596.5|6
1737344490000|2025-01-20 03:41:30|207690.1|207600.1|207692.5|207602.5|207692.5|207602.5|207690.1|207600.1|2
1737344500000|2025-01-20 03:41:40|207690.7|207600.7|207682.7|207592.7|207690.7|207600.7|207682.7|207592.7|2
1737344510000|2025-01-20 03:41:50|207680.7|207590.7|207681.6|207591.6|207682.9|207592.9|207679.1|207589.1|8
1737344520000|2025-01-20 03:42:00|207680.4|207590.4|207690.1|207600.1|207690.1|207600.1|207680.4|207590.4|7
1737344530000|2025-01-20 03:42:10|207691.3|207601.3|207691.5|207601.5|207692.8|207602.8|207691.3|207601.3|4
1737344540000|2025-01-20 03:42:20|207691.7|207601.7|207691.7|207601.7|207691.7|207601.7|207691.7|207601.7|1
1737344560000|2025-01-20 03:42:40|207691|207601|207690.6|207600.6|207691|207601|207688.8|207598.8|3
1737344590000|2025-01-20 03:43:10|207690.5|207600.5|207691.9|207601.9|207694.4|207604.4|207687.2|207597.2|4
1737344600000|2025-01-20 03:43:20|207690.4|207600.4|207692.1|207602.1|207692.1|207602.1|207689|207599|3
1737344630000|2025-01-20 03:43:50|207687.6|207597.6|207689.1|207599.1|207689.1|207599.1|207687.6|207597.6|3
1737344660000|2025-01-20 03:44:20|207688.8|207598.8|207689.7|207599.7|207689.7|207599.7|207686.1|207596.1|3
1737344670000|2025-01-20 03:44:30|207690.7|207600.7|207691.5|207601.5|207691.5|207601.5|207690.7|207600.7|2
1737344680000|2025-01-20 03:44:40|207690.5|207600.5|207691|207601|207691|207601|207690.5|207600.5|2
1737344690000|2025-01-20 03:44:50|207690.8|207600.8|207690.8|207600.8|207690.8|207600.8|207690.8|207600.8|1
1737344700000|2025-01-20 03:45:00|207687.2|207597.2|207689.6|207599.6|207689.6|207599.6|207686.1|207596.1|5
1737344710000|2025-01-20 03:45:10|207688.1|207598.1|207679.4|207589.4|207688.1|207598.1|207679.4|207589.4|6
1737344720000|2025-01-20 03:45:20|207679|207589|207678.8|207588.8|207680|207590|207674.9|207584.9|6
1737344730000|2025-01-20 03:45:30|207675.3|207585.3|207678.8|207588.8|207678.8|207588.8|207675.3|207585.3|2
1737344740000|2025-01-20 03:45:40|207675.6|207585.6|207678.8|207588.8|207678.8|207588.8|207675.3|207585.3|3
1737344760000|2025-01-20 03:46:00|207677.8|207587.8|207677.3|207587.3|207677.8|207587.8|207676.3|207586.3|3
1737344770000|2025-01-20 03:46:10|207679.3|207589.3|207682.4|207592.4|207682.9|207592.9|207678.9|207588.9|5
1737344780000|2025-01-20 03:46:20|207683.6|207593.6|207687|207597|207687|207597|207683.6|207593.6|3
1737344790000|2025-01-20 03:46:30|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|1
1737344820000|2025-01-20 03:47:00|207690.8|207600.8|207690.9|207600.9|207690.9|207600.9|207690.8|207600.8|2
1737344830000|2025-01-20 03:47:10|207691.2|207601.2|207691.5|207601.5|207691.5|207601.5|207691.2|207601.2|2
1737344850000|2025-01-20 03:47:30|207691.3|207601.3|207686.3|207596.3|207691.3|207601.3|207681.7|207591.7|8
1737344860000|2025-01-20 03:47:40|207686.7|207596.7|207686.7|207596.7|207686.7|207596.7|207683|207593|3
1737344880000|2025-01-20 03:48:00|207687.7|207597.7|207682.8|207592.8|207688.2|207598.2|207680.6|207590.6|8
1737344890000|2025-01-20 03:48:10|207682.3|207592.3|207682.5|207592.5|207685.2|207595.2|207682.3|207592.3|3
1737344900000|2025-01-20 03:48:20|207682.8|207592.8|207682.8|207592.8|207682.8|207592.8|207682.8|207592.8|1
1737344910000|2025-01-20 03:48:30|207685.4|207595.4|207681.6|207591.6|207685.4|207595.4|207681.6|207591.6|2
1737344920000|2025-01-20 03:48:40|207684.2|207594.2|207692.2|207602.2|207692.8|207602.8|207684.2|207594.2|12
1737344930000|2025-01-20 03:48:50|207692.9|207602.9|207694.3|207604.3|207694.3|207604.3|207688.2|207598.2|8
1737344940000|2025-01-20 03:49:00|207694.6|207604.6|207694.6|207604.6|207694.6|207604.6|207694.6|207604.6|1
1737344960000|2025-01-20 03:49:20|207690|207600|207699.8|207609.8|207699.8|207609.8|207690|207600|6
1737344970000|2025-01-20 03:49:30|207700|207610|207699|207609|207706|207616|207697.8|207607.8|12
1737344980000|2025-01-20 03:49:40|207697.8|207607.8|207699|207609|207699|207609|207697.8|207607.8|2
1737344990000|2025-01-20 03:49:50|207698.2|207608.2|207694.1|207604.1|207698.2|207608.2|207690.2|207600.2|6
1737345000000|2025-01-20 03:50:00|207693.2|207603.2|207693.2|207603.2|207693.2|207603.2|207693.2|207603.2|1
1737345020000|2025-01-20 03:50:20|207693|207603|207691.6|207601.6|207693|207603|207691.6|207601.6|2
1737345030000|2025-01-20 03:50:30|207691.8|207601.8|207691.8|207601.8|207691.8|207601.8|207691.8|207601.8|1
1737345040000|2025-01-20 03:50:40|207690.5|207600.5|207684.3|207594.3|207690.5|207600.5|207681.8|207591.8|6
1737345050000|2025-01-20 03:50:50|207683.8|207593.8|207683.8|207593.8|207683.8|207593.8|207683.8|207593.8|1
1737345060000|2025-01-20 03:51:00|207682.6|207592.6|207683.6|207593.6|207683.6|207593.6|207682.6|207592.6|2
1737345070000|2025-01-20 03:51:10|207682.5|207592.5|207686.1|207596.1|207686.1|207596.1|207677.6|207587.6|9
1737345080000|2025-01-20 03:51:20|207685.9|207595.9|207687.1|207597.1|207687.1|207597.1|207678|207588|9
1737345090000|2025-01-20 03:51:30|207686.4|207596.4|207687.9|207597.9|207688.6|207598.6|207686.4|207596.4|5
1737345100000|2025-01-20 03:51:40|207688.2|207598.2|207687.9|207597.9|207688.2|207598.2|207687.9|207597.9|2
1737345110000|2025-01-20 03:51:50|207686|207596|207686|207596|207686|207596|207686|207596|1
1737345120000|2025-01-20 03:52:00|207685.1|207595.1|207683.6|207593.6|207685.1|207595.1|207683.6|207593.6|2
1737345140000|2025-01-20 03:52:20|207681.3|207591.3|207681.8|207591.8|207681.8|207591.8|207675.9|207585.9|3
1737345150000|2025-01-20 03:52:30|207681|207591|207677.5|207587.5|207681|207591|207677.3|207587.3|4
1737345170000|2025-01-20 03:52:50|207678.6|207588.6|207678.6|207588.6|207678.6|207588.6|207678.6|207588.6|1
1737345190000|2025-01-20 03:53:10|207679.4|207589.4|207678.6|207588.6|207679.4|207589.4|207678.6|207588.6|2
1737345200000|2025-01-20 03:53:20|207677.9|207587.9|207676.5|207586.5|207677.9|207587.9|207676.5|207586.5|2
1737345210000|2025-01-20 03:53:30|207678.3|207588.3|207686.6|207596.6|207686.6|207596.6|207678.3|207588.3|2
1737345240000|2025-01-20 03:54:00|207685.3|207595.3|207684|207594|207685.3|207595.3|207682.2|207592.2|4
1737345250000|2025-01-20 03:54:10|207682.8|207592.8|207679.1|207589.1|207682.8|207592.8|207679.1|207589.1|3
1737345260000|2025-01-20 03:54:20|207681.9|207591.9|207679.1|207589.1|207681.9|207591.9|207679.1|207589.1|2
1737345290000|2025-01-20 03:54:50|207679|207589|207679|207589|207679|207589|207679|207589|1
1737345310000|2025-01-20 03:55:10|207683.2|207593.2|207688.3|207598.3|207688.3|207598.3|207683.2|207593.2|2
1737345320000|2025-01-20 03:55:20|207689|207599|207681.3|207591.3|207689|207599|207681.3|207591.3|6
1737345330000|2025-01-20 03:55:30|207684.4|207594.4|207689.2|207599.2|207689.2|207599.2|207684.4|207594.4|2
1737345340000|2025-01-20 03:55:40|207689.6|207599.6|207689.6|207599.6|207689.6|207599.6|207689.6|207599.6|1
1737345350000|2025-01-20 03:55:50|207688.2|207598.2|207688.2|207598.2|207688.2|207598.2|207688.2|207598.2|1
1737345360000|2025-01-20 03:56:00|207688|207598|207688|207598|207688|207598|207688|207598|1
1737345380000|2025-01-20 03:56:20|207688.9|207598.9|207688.9|207598.9|207688.9|207598.9|207688.9|207598.9|1
1737345400000|2025-01-20 03:56:40|207689.8|207599.8|207689.8|207599.8|207689.8|207599.8|207689.8|207599.8|1
1737345420000|2025-01-20 03:57:00|207689|207599|207689|207599|207689|207599|207689|207599|1
1737345430000|2025-01-20 03:57:10|207688|207598|207688|207598|207688|207598|207688|207598|1
1737345440000|2025-01-20 03:57:20|207689.2|207599.2|207684.7|207594.7|207689.2|207599.2|207681.7|207591.7|8
1737345460000|2025-01-20 03:57:40|207684.6|207594.6|207684.6|207594.6|207684.6|207594.6|207684.6|207594.6|1
1737345470000|2025-01-20 03:57:50|207682.2|207592.2|207682.2|207592.2|207682.2|207592.2|207682.2|207592.2|1
1737345500000|2025-01-20 03:58:20|207683.1|207593.1|207678.7|207588.7|207683.1|207593.1|207678.3|207588.3|5
1737345510000|2025-01-20 03:58:30|207678.5|207588.5|207682.1|207592.1|207682.1|207592.1|207676.1|207586.1|5
1737345520000|2025-01-20 03:58:40|207683.1|207593.1|207681.7|207591.7|207683.1|207593.1|207680.7|207590.7|4
1737345530000|2025-01-20 03:58:50|207679.9|207589.9|207679.9|207589.9|207679.9|207589.9|207679.9|207589.9|1
1737345540000|2025-01-20 03:59:00|207675.9|207585.9|207651.3|207561.3|207675.9|207585.9|207651.3|207561.3|6
1737345550000|2025-01-20 03:59:10|207652.3|207562.3|207654|207564|207654|207564|207652.3|207562.3|3
1737345570000|2025-01-20 03:59:30|207654.4|207564.4|207657.4|207567.4|207657.4|207567.4|207654.4|207564.4|2
1737345580000|2025-01-20 03:59:40|207654.3|207564.3|207652.9|207562.9|207654.3|207564.3|207652.9|207562.9|2
1737345600000|2025-01-20 04:00:00|207653.5|207563.5|207659.9|207569.9|207659.9|207569.9|207653.5|207563.5|4
1737345610000|2025-01-20 04:00:10|207659.7|207569.7|207659.9|207569.9|207659.9|207569.9|207659.7|207569.7|2
1737345630000|2025-01-20 04:00:30|207657.7|207567.7|207671.1|207581.1|207671.1|207581.1|207655.4|207565.4|8
1737345640000|2025-01-20 04:00:40|207671.5|207581.5|207671.5|207581.5|207671.5|207581.5|207671.5|207581.5|1
1737345660000|2025-01-20 04:01:00|207675.7|207585.7|207681.6|207591.6|207682.2|207592.2|207675.7|207585.7|7
1737345670000|2025-01-20 04:01:10|207681.5|207591.5|207682.9|207592.9|207682.9|207592.9|207680.8|207590.8|4
1737345700000|2025-01-20 04:01:40|207683.4|207593.4|207682.5|207592.5|207683.4|207593.4|207676.8|207586.8|4
1737345710000|2025-01-20 04:01:50|207680.9|207590.9|207680.5|207590.5|207680.9|207590.9|207680.5|207590.5|2
1737345720000|2025-01-20 04:02:00|207684.2|207594.2|207682.5|207592.5|207685.7|207595.7|207682.5|207592.5|3
1737345730000|2025-01-20 04:02:10|207682.3|207592.3|207680.6|207590.6|207682.3|207592.3|207680.6|207590.6|3
1737345740000|2025-01-20 04:02:20|207679|207589|207675.6|207585.6|207679.1|207589.1|207675.6|207585.6|4
1737345750000|2025-01-20 04:02:30|207675.5|207585.5|207674.7|207584.7|207675.5|207585.5|207674.7|207584.7|2
1737345770000|2025-01-20 04:02:50|207674.8|207584.8|207675.7|207585.7|207675.7|207585.7|207674.8|207584.8|2
1737345780000|2025-01-20 04:03:00|207674|207584|207674|207584|207674|207584|207674|207584|1
1737345800000|2025-01-20 04:03:20|207673.5|207583.5|207661.7|207571.7|207674.5|207584.5|207661.7|207571.7|4
1737345810000|2025-01-20 04:03:30|207659.9|207569.9|207663.8|207573.8|207664|207574|207657|207567|9
1737345820000|2025-01-20 04:03:40|207662.2|207572.2|207659.4|207569.4|207662.6|207572.6|207658.7|207568.7|7
1737345830000|2025-01-20 04:03:50|207659.2|207569.2|207658.2|207568.2|207659.2|207569.2|207656.2|207566.2|5
1737345840000|2025-01-20 04:04:00|207656.6|207566.6|207656.3|207566.3|207656.6|207566.6|207656.3|207566.3|2
1737345850000|2025-01-20 04:04:10|207657.9|207567.9|207658|207568|207658|207568|207657.9|207567.9|2
1737345870000|2025-01-20 04:04:30|207657.6|207567.6|207657.6|207567.6|207657.6|207567.6|207657.6|207567.6|1
1737345900000|2025-01-20 04:05:00|207653.2|207563.2|207654.8|207564.8|207656.8|207566.8|207652.6|207562.6|9
1737345910000|2025-01-20 04:05:10|207653.3|207563.3|207655.2|207565.2|207655.2|207565.2|207651.7|207561.7|3
1737345930000|2025-01-20 04:05:30|207659.7|207569.7|207659.7|207569.7|207659.7|207569.7|207659.7|207569.7|1
1737345970000|2025-01-20 04:06:10|207651.5|207561.5|207651.5|207561.5|207651.5|207561.5|207651.5|207561.5|1
1737345980000|2025-01-20 04:06:20|207655.2|207565.2|207659.5|207569.5|207659.5|207569.5|207655.2|207565.2|2
1737346010000|2025-01-20 04:06:50|207661.1|207571.1|207668.8|207578.8|207681.5|207591.5|207661.1|207571.1|5
1737346020000|2025-01-20 04:07:00|207668|207578|207666|207576|207669.2|207579.2|207666|207576|4
1737346030000|2025-01-20 04:07:10|207667|207577|207674.2|207584.2|207682.7|207592.7|207667|207577|9
1737346040000|2025-01-20 04:07:20|207675.2|207585.2|207669.5|207579.5|207680.5|207590.5|207669.5|207579.5|4
1737346050000|2025-01-20 04:07:30|207672.7|207582.7|207672.7|207582.7|207672.7|207582.7|207672.7|207582.7|1
1737346060000|2025-01-20 04:07:40|207674.3|207584.3|207672.9|207582.9|207674.3|207584.3|207669.9|207579.9|9
1737346070000|2025-01-20 04:07:50|207672.8|207582.8|207672.8|207582.8|207672.8|207582.8|207672.8|207582.8|1
1737346080000|2025-01-20 04:08:00|207672|207582|207672|207582|207672|207582|207672|207582|1
1737346090000|2025-01-20 04:08:10|207668|207578|207668|207578|207668|207578|207668|207578|1
1737346100000|2025-01-20 04:08:20|207669.8|207579.8|207669.8|207579.8|207669.8|207579.8|207669.8|207579.8|1
1737346140000|2025-01-20 04:09:00|207668|207578|207678.4|207588.4|207683|207593|207668|207578|7
1737346160000|2025-01-20 04:09:20|207681.2|207591.2|207690.7|207600.7|207690.7|207600.7|207681.2|207591.2|5
1737346170000|2025-01-20 04:09:30|207689.9|207599.9|207690.6|207600.6|207691.4|207601.4|207687|207597|8
1737346180000|2025-01-20 04:09:40|207691.8|207601.8|207688.9|207598.9|207691.8|207601.8|207688.8|207598.8|4
1737346190000|2025-01-20 04:09:50|207688|207598|207688.8|207598.8|207691.3|207601.3|207687.6|207597.6|9
1737346210000|2025-01-20 04:10:10|207687.8|207597.8|207688.2|207598.2|207688.2|207598.2|207687.8|207597.8|2
1737346220000|2025-01-20 04:10:20|207687.2|207597.2|207681.6|207591.6|207688.7|207598.7|207681.6|207591.6|7
1737346230000|2025-01-20 04:10:30|207683.9|207593.9|207689.1|207599.1|207689.1|207599.1|207683.9|207593.9|2
1737346240000|2025-01-20 04:10:40|207690.4|207600.4|207690.4|207600.4|207690.4|207600.4|207690.4|207600.4|1
1737346250000|2025-01-20 04:10:50|207686.8|207596.8|207688.1|207598.1|207688.1|207598.1|207686.8|207596.8|2
1737346260000|2025-01-20 04:11:00|207687|207597|207686.8|207596.8|207687.3|207597.3|207685.4|207595.4|6
1737346270000|2025-01-20 04:11:10|207686.1|207596.1|207684.5|207594.5|207686.3|207596.3|207684.5|207594.5|3
1737346290000|2025-01-20 04:11:30|207681.5|207591.5|207689.4|207599.4|207689.4|207599.4|207679.7|207589.7|4
1737346310000|2025-01-20 04:11:50|207687.8|207597.8|207688.6|207598.6|207688.6|207598.6|207686.6|207596.6|3
1737346320000|2025-01-20 04:12:00|207686.9|207596.9|207686.7|207596.7|207686.9|207596.9|207682.8|207592.8|3
1737346350000|2025-01-20 04:12:30|207683.8|207593.8|207687.2|207597.2|207687.2|207597.2|207683.8|207593.8|3
1737346380000|2025-01-20 04:13:00|207687|207597|207679.5|207589.5|207687|207597|207678.9|207588.9|3
1737346390000|2025-01-20 04:13:10|207679|207589|207661|207571|207679|207589|207660.9|207570.9|5
1737346410000|2025-01-20 04:13:30|207660.9|207570.9|207660.9|207570.9|207660.9|207570.9|207660.9|207570.9|1
1737346420000|2025-01-20 04:13:40|207660.3|207570.3|207660.3|207570.3|207660.3|207570.3|207660.3|207570.3|1
1737346440000|2025-01-20 04:14:00|207663.7|207573.7|207665.2|207575.2|207669.9|207579.9|207663.7|207573.7|3
1737346450000|2025-01-20 04:14:10|207667.9|207577.9|207663.6|207573.6|207667.9|207577.9|207663.6|207573.6|5
1737346460000|2025-01-20 04:14:20|207665.3|207575.3|207673.3|207583.3|207673.3|207583.3|207665.3|207575.3|3
1737346470000|2025-01-20 04:14:30|207673.1|207583.1|207673.1|207583.1|207673.1|207583.1|207673.1|207583.1|1
1737346480000|2025-01-20 04:14:40|207673.3|207583.3|207673.3|207583.3|207673.3|207583.3|207673.3|207583.3|1
1737346490000|2025-01-20 04:14:50|207673.4|207583.4|207664.5|207574.5|207673.4|207583.4|207664.5|207574.5|6
1737346510000|2025-01-20 04:15:10|207661.9|207571.9|207660.4|207570.4|207661.9|207571.9|207660.4|207570.4|2
1737346550000|2025-01-20 04:15:50|207660.8|207570.8|207660.8|207570.8|207660.8|207570.8|207660.8|207570.8|1
1737346570000|2025-01-20 04:16:10|207661|207571|207661|207571|207661|207571|207661|207571|1
1737346600000|2025-01-20 04:16:40|207660.8|207570.8|207660.8|207570.8|207660.8|207570.8|207660.8|207570.8|1
1737346610000|2025-01-20 04:16:50|207661.3|207571.3|207661.3|207571.3|207661.3|207571.3|207661.3|207571.3|1
1737346620000|2025-01-20 04:17:00|207660.3|207570.3|207660.6|207570.6|207660.6|207570.6|207660.3|207570.3|2
1737346650000|2025-01-20 04:17:30|207662|207572|207668.2|207578.2|207668.2|207578.2|207662|207572|9
1737346670000|2025-01-20 04:17:50|207666.4|207576.4|207667.4|207577.4|207668.8|207578.8|207665.7|207575.7|12
1737346680000|2025-01-20 04:18:00|207665.6|207575.6|207674|207584|207683.9|207593.9|207665.6|207575.6|15
1737346690000|2025-01-20 04:18:10|207674.1|207584.1|207670.8|207580.8|207679.4|207589.4|207670.8|207580.8|22
1737346700000|2025-01-20 04:18:20|207673.4|207583.4|207689.7|207599.7|207691.2|207601.2|207673.4|207583.4|9
1737346710000|2025-01-20 04:18:30|207689.3|207599.3|207687.6|207597.6|207689.3|207599.3|207681.6|207591.6|7
1737346720000|2025-01-20 04:18:40|207689|207599|207686.4|207596.4|207689|207599|207681.6|207591.6|11
1737346730000|2025-01-20 04:18:50|207689.1|207599.1|207688.5|207598.5|207689.1|207599.1|207684.7|207594.7|4
1737346740000|2025-01-20 04:19:00|207689.6|207599.6|207688.6|207598.6|207689.6|207599.6|207688.3|207598.3|4
1737346750000|2025-01-20 04:19:10|207685.6|207595.6|207673.5|207583.5|207685.6|207595.6|207673.5|207583.5|4
1737346760000|2025-01-20 04:19:20|207675|207585|207675|207585|207675|207585|207675|207585|1
1737346770000|2025-01-20 04:19:30|207673.5|207583.5|207673.3|207583.3|207673.7|207583.7|207668.3|207578.3|8
1737346780000|2025-01-20 04:19:40|207672.5|207582.5|207689.8|207599.8|207689.8|207599.8|207672|207582|6
1737346790000|2025-01-20 04:19:50|207689|207599|207689|207599|207689|207599|207689|207599|1
1737346800000|2025-01-20 04:20:00|207690.5|207600.5|207690.5|207600.5|207690.5|207600.5|207690.5|207600.5|1
1737346810000|2025-01-20 04:20:10|207690.6|207600.6|207688.2|207598.2|207690.6|207600.6|207688.2|207598.2|3
1737346830000|2025-01-20 04:20:30|207689.6|207599.6|207688.8|207598.8|207689.6|207599.6|207688.8|207598.8|2
1737346860000|2025-01-20 04:21:00|207690.3|207600.3|207690.3|207600.3|207690.3|207600.3|207690.3|207600.3|1
1737346870000|2025-01-20 04:21:10|207706.3|207616.3|207688.9|207598.9|207706.3|207616.3|207675.3|207585.3|5
1737346880000|2025-01-20 04:21:20|207691.6|207601.6|207685.6|207595.6|207691.6|207601.6|207685.6|207595.6|6
1737346890000|2025-01-20 04:21:30|207685.8|207595.8|207682.8|207592.8|207685.8|207595.8|207682.8|207592.8|4
1737346900000|2025-01-20 04:21:40|207684|207594|207685.7|207595.7|207686|207596|207684|207594|4
1737346910000|2025-01-20 04:21:50|207685.5|207595.5|207685.5|207595.5|207685.5|207595.5|207685.5|207595.5|1
1737346930000|2025-01-20 04:22:10|207685.8|207595.8|207685.5|207595.5|207688.1|207598.1|207685.5|207595.5|3
1737346940000|2025-01-20 04:22:20|207683.8|207593.8|207685.7|207595.7|207685.7|207595.7|207683.8|207593.8|2
1737346960000|2025-01-20 04:22:40|207686|207596|207686|207596|207686|207596|207686|207596|1
1737346990000|2025-01-20 04:23:10|207685.8|207595.8|207685.8|207595.8|207685.8|207595.8|207685.8|207595.8|1
1737347020000|2025-01-20 04:23:40|207684.8|207594.8|207684.8|207594.8|207684.8|207594.8|207684.8|207594.8|1
1737347030000|2025-01-20 04:23:50|207686.5|207596.5|207684.8|207594.8|207686.5|207596.5|207684.8|207594.8|2
1737347040000|2025-01-20 04:24:00|207684.5|207594.5|207684.5|207594.5|207684.5|207594.5|207684.5|207594.5|1
1737347060000|2025-01-20 04:24:20|207687.5|207597.5|207685|207595|207687.5|207597.5|207685|207595|2
1737347110000|2025-01-20 04:25:10|207684.7|207594.7|207684.7|207594.7|207684.7|207594.7|207684.7|207594.7|1
1737347160000|2025-01-20 04:26:00|207683.8|207593.8|207688.4|207598.4|207692|207602|207682.8|207592.8|9
1737347170000|2025-01-20 04:26:10|207687.2|207597.2|207688.3|207598.3|207688.3|207598.3|207687.2|207597.2|3
1737347190000|2025-01-20 04:26:30|207690.6|207600.6|207692.2|207602.2|207694.3|207604.3|207690.6|207600.6|4
1737347220000|2025-01-20 04:27:00|207692.8|207602.8|207691.4|207601.4|207692.8|207602.8|207691.2|207601.2|5
1737347230000|2025-01-20 04:27:10|207691.3|207601.3|207691.3|207601.3|207691.3|207601.3|207691.3|207601.3|1
1737347260000|2025-01-20 04:27:40|207692|207602|207692|207602|207692|207602|207692|207602|1
1737347270000|2025-01-20 04:27:50|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|1
1737347300000|2025-01-20 04:28:20|207692|207602|207692|207602|207692|207602|207692|207602|1
1737347330000|2025-01-20 04:28:50|207691.3|207601.3|207691.3|207601.3|207691.3|207601.3|207691.3|207601.3|1
1737347340000|2025-01-20 04:29:00|207691.2|207601.2|207690.8|207600.8|207691.2|207601.2|207690.8|207600.8|2
1737347370000|2025-01-20 04:29:30|207691|207601|207691|207601|207691|207601|207691|207601|1
1737347380000|2025-01-20 04:29:40|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|207690.9|207600.9|1
1737347390000|2025-01-20 04:29:50|207692.4|207602.4|207703.9|207613.9|207709.3|207619.3|207692.4|207602.4|13
1737347400000|2025-01-20 04:30:00|207705.9|207615.9|207699.2|207609.2|207709.1|207619.1|207693.8|207603.8|30
1737347410000|2025-01-20 04:30:10|207700.7|207610.7|207699.2|207609.2|207705.7|207615.7|207698.6|207608.6|23
1737347420000|2025-01-20 04:30:20|207699|207609|207698.4|207608.4|207699.6|207609.6|207698|207608|4
1737347440000|2025-01-20 04:30:40|207698.8|207608.8|207698.8|207608.8|207698.8|207608.8|207698.8|207608.8|1
1737347450000|2025-01-20 04:30:50|207700|207610|207700|207610|207700|207610|207700|207610|1
1737347460000|2025-01-20 04:31:00|207706.7|207616.7|207716.6|207626.6|207718|207628|207706.7|207616.7|4
1737347470000|2025-01-20 04:31:10|207716.5|207626.5|207716.5|207626.5|207716.5|207626.5|207716.5|207626.5|1
1737347480000|2025-01-20 04:31:20|207713|207623|207729.9|207639.9|207732.8|207642.8|207713|207623|8
1737347490000|2025-01-20 04:31:30|207729.8|207639.8|207735.6|207645.6|207735.6|207645.6|207729.8|207639.8|2
1737347510000|2025-01-20 04:31:50|207734|207644|207733.2|207643.2|207734|207644|207733.2|207643.2|2
1737347520000|2025-01-20 04:32:00|207735|207645|207733.5|207643.5|207735|207645|207733.5|207643.5|3
1737347540000|2025-01-20 04:32:20|207733.7|207643.7|207733.7|207643.7|207733.7|207643.7|207733.7|207643.7|1
1737347550000|2025-01-20 04:32:30|207732.8|207642.8|207732.8|207642.8|207732.8|207642.8|207732.8|207642.8|1
1737347590000|2025-01-20 04:33:10|207732|207642|207732|207642|207732|207642|207732|207642|1
1737347600000|2025-01-20 04:33:20|207733.7|207643.7|207731.8|207641.8|207733.7|207643.7|207731.8|207641.8|3
1737347610000|2025-01-20 04:33:30|207729|207639|207730.5|207640.5|207730.5|207640.5|207729|207639|3
1737347640000|2025-01-20 04:34:00|207731|207641|207731|207641|207731|207641|207731|207641|1
1737347670000|2025-01-20 04:34:30|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|1
1737347680000|2025-01-20 04:34:40|207729.9|207639.9|207731.1|207641.1|207731.1|207641.1|207729.9|207639.9|2
1737347720000|2025-01-20 04:35:20|207729.5|207639.5|207729.3|207639.3|207729.7|207639.7|207727.2|207637.2|4
1737347750000|2025-01-20 04:35:50|207730|207640|207730|207640|207730|207640|207730|207640|1
1737347770000|2025-01-20 04:36:10|207730.3|207640.3|207730.3|207640.3|207730.3|207640.3|207730.3|207640.3|1
1737347800000|2025-01-20 04:36:40|207728.9|207638.9|207727|207637|207728.9|207638.9|207718.8|207628.8|9
1737347830000|2025-01-20 04:37:10|207727.5|207637.5|207730.1|207640.1|207732.4|207642.4|207723.1|207633.1|6
1737347840000|2025-01-20 04:37:20|207729.1|207639.1|207729.9|207639.9|207729.9|207639.9|207729.1|207639.1|2
1737347860000|2025-01-20 04:37:40|207730|207640|207733.6|207643.6|207733.6|207643.6|207730|207640|2
1737347890000|2025-01-20 04:38:10|207732.8|207642.8|207732.8|207642.8|207732.8|207642.8|207732.8|207642.8|1
1737347900000|2025-01-20 04:38:20|207723.6|207633.6|207728.3|207638.3|207729.5|207639.5|207723.6|207633.6|3
1737347910000|2025-01-20 04:38:30|207723.2|207633.2|207728.7|207638.7|207730.4|207640.4|207723.2|207633.2|3
1737347930000|2025-01-20 04:38:50|207727.1|207637.1|207726.3|207636.3|207727.1|207637.1|207726.3|207636.3|2
1737347940000|2025-01-20 04:39:00|207722.1|207632.1|207735.2|207645.2|207735.2|207645.2|207722.1|207632.1|4
1737347970000|2025-01-20 04:39:30|207736.1|207646.1|207734.1|207644.1|207736.1|207646.1|207732.5|207642.5|6
1737348000000|2025-01-20 04:40:00|207734.7|207644.7|207728.2|207638.2|207734.7|207644.7|207717|207627|11
1737348010000|2025-01-20 04:40:10|207727.5|207637.5|207730.1|207640.1|207730.1|207640.1|207725.6|207635.6|3
1737348020000|2025-01-20 04:40:20|207728.1|207638.1|207728.6|207638.6|207729.3|207639.3|207723.2|207633.2|13
1737348030000|2025-01-20 04:40:30|207730|207640|207729.8|207639.8|207730|207640|207729.8|207639.8|2
1737348040000|2025-01-20 04:40:40|207728.6|207638.6|207731.6|207641.6|207732.4|207642.4|207728.6|207638.6|3
1737348080000|2025-01-20 04:41:20|207731|207641|207731|207641|207731|207641|207731|207641|1
1737348090000|2025-01-20 04:41:30|207730.2|207640.2|207730|207640|207730.2|207640.2|207730|207640|3
1737348100000|2025-01-20 04:41:40|207731|207641|207731|207641|207731|207641|207731|207641|1
1737348120000|2025-01-20 04:42:00|207731.8|207641.8|207732.2|207642.2|207732.2|207642.2|207731.8|207641.8|2
1737348130000|2025-01-20 04:42:10|207730.5|207640.5|207729.6|207639.6|207730.5|207640.5|207729.1|207639.1|3
1737348140000|2025-01-20 04:42:20|207730.4|207640.4|207729.8|207639.8|207730.4|207640.4|207729.8|207639.8|2
1737348150000|2025-01-20 04:42:30|207728|207638|207730.2|207640.2|207731.7|207641.7|207728|207638|3
1737348160000|2025-01-20 04:42:40|207728.1|207638.1|207732.9|207642.9|207732.9|207642.9|207728.1|207638.1|4
1737348190000|2025-01-20 04:43:10|207731.6|207641.6|207712.4|207622.4|207731.6|207641.6|207709|207619|11
1737348200000|2025-01-20 04:43:20|207714.2|207624.2|207719.3|207629.3|207722.3|207632.3|207714.2|207624.2|5
1737348210000|2025-01-20 04:43:30|207716.1|207626.1|207720.2|207630.2|207720.2|207630.2|207716.1|207626.1|3
1737348230000|2025-01-20 04:43:50|207718.6|207628.6|207707|207617|207718.6|207628.6|207706|207616|3
1737348250000|2025-01-20 04:44:10|207708.6|207618.6|207720|207630|207722.4|207632.4|207708.6|207618.6|9
1737348260000|2025-01-20 04:44:20|207721.4|207631.4|207721.3|207631.3|207721.4|207631.4|207721.3|207631.3|2
1737348280000|2025-01-20 04:44:40|207721.8|207631.8|207728.5|207638.5|207728.5|207638.5|207721.8|207631.8|3
1737348290000|2025-01-20 04:44:50|207732|207642|207732|207642|207732|207642|207732|207642|1
1737348310000|2025-01-20 04:45:10|207732.3|207642.3|207731.1|207641.1|207733.2|207643.2|207726.9|207636.9|5
1737348330000|2025-01-20 04:45:30|207729|207639|207721.9|207631.9|207729|207639|207721.4|207631.4|11
1737348340000|2025-01-20 04:45:40|207720.6|207630.6|207724.1|207634.1|207724.1|207634.1|207719.7|207629.7|5
1737348360000|2025-01-20 04:46:00|207722.6|207632.6|207721.4|207631.4|207723.4|207633.4|207720.9|207630.9|5
1737348370000|2025-01-20 04:46:10|207719.1|207629.1|207723|207633|207723|207633|207718.1|207628.1|6
1737348420000|2025-01-20 04:47:00|207721.7|207631.7|207720.6|207630.6|207721.7|207631.7|207714.9|207624.9|5
1737348440000|2025-01-20 04:47:20|207722.2|207632.2|207720.5|207630.5|207722.2|207632.2|207718.3|207628.3|6
1737348470000|2025-01-20 04:47:50|207717.9|207627.9|207720.3|207630.3|207720.4|207630.4|207715.8|207625.8|7
1737348510000|2025-01-20 04:48:30|207720.5|207630.5|207723.8|207633.8|207724.9|207634.9|207720|207630|14
1737348520000|2025-01-20 04:48:40|207725.3|207635.3|207723.7|207633.7|207725.3|207635.3|207723.5|207633.5|3
1737348540000|2025-01-20 04:49:00|207722.3|207632.3|207719.7|207629.7|207722.3|207632.3|207719.2|207629.2|4
1737348580000|2025-01-20 04:49:40|207718.7|207628.7|207718.7|207628.7|207718.7|207628.7|207718.7|207628.7|1
1737348590000|2025-01-20 04:49:50|207717.7|207627.7|207717.7|207627.7|207717.7|207627.7|207717.7|207627.7|1
1737348600000|2025-01-20 04:50:00|207719.4|207629.4|207719.4|207629.4|207719.4|207629.4|207719.4|207629.4|1
1737348620000|2025-01-20 04:50:20|207721.4|207631.4|207721.4|207631.4|207721.4|207631.4|207721.4|207631.4|1
1737348630000|2025-01-20 04:50:30|207718.7|207628.7|207723.2|207633.2|207723.2|207633.2|207718.7|207628.7|3
1737348640000|2025-01-20 04:50:40|207726.9|207636.9|207722.6|207632.6|207726.9|207636.9|207722.6|207632.6|3
1737348670000|2025-01-20 04:51:10|207721.3|207631.3|207721|207631|207721.3|207631.3|207721|207631|2
1737348680000|2025-01-20 04:51:20|207718.8|207628.8|207720.4|207630.4|207720.4|207630.4|207718.8|207628.8|2
1737348700000|2025-01-20 04:51:40|207721.4|207631.4|207720.8|207630.8|207721.4|207631.4|207720.8|207630.8|2
1737348720000|2025-01-20 04:52:00|207720|207630|207718|207628|207721|207631|207716.5|207626.5|6
1737348740000|2025-01-20 04:52:20|207720.2|207630.2|207720.2|207630.2|207720.2|207630.2|207720.2|207630.2|1
1737348760000|2025-01-20 04:52:40|207722.3|207632.3|207720.2|207630.2|207722.3|207632.3|207720.2|207630.2|2
1737348770000|2025-01-20 04:52:50|207720.8|207630.8|207720.7|207630.7|207721.2|207631.2|207719.2|207629.2|4
1737348790000|2025-01-20 04:53:10|207715.7|207625.7|207720.5|207630.5|207720.5|207630.5|207715.7|207625.7|2
1737348810000|2025-01-20 04:53:30|207719.7|207629.7|207719.7|207629.7|207719.7|207629.7|207719.7|207629.7|1
1737348820000|2025-01-20 04:53:40|207721.1|207631.1|207721.1|207631.1|207721.1|207631.1|207721.1|207631.1|1
1737348860000|2025-01-20 04:54:20|207719.7|207629.7|207718.5|207628.5|207719.7|207629.7|207718.5|207628.5|2
1737348870000|2025-01-20 04:54:30|207715.3|207625.3|207716.9|207626.9|207716.9|207626.9|207714.3|207624.3|3
1737348900000|2025-01-20 04:55:00|207715.7|207625.7|207715.7|207625.7|207715.7|207625.7|207715.7|207625.7|1
1737348910000|2025-01-20 04:55:10|207712.8|207622.8|207724.1|207634.1|207724.1|207634.1|207712.8|207622.8|3
1737348920000|2025-01-20 04:55:20|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|1
1737348940000|2025-01-20 04:55:40|207723.8|207633.8|207730|207640|207730|207640|207717.4|207627.4|4
1737348950000|2025-01-20 04:55:50|207729.8|207639.8|207728.9|207638.9|207729.8|207639.8|207728.8|207638.8|3
1737348960000|2025-01-20 04:56:00|207728.8|207638.8|207728.8|207638.8|207728.8|207638.8|207728.8|207638.8|1
1737348970000|2025-01-20 04:56:10|207726.8|207636.8|207732.6|207642.6|207739.6|207649.6|207723.2|207633.2|6
1737348980000|2025-01-20 04:56:20|207728.7|207638.7|207735.5|207645.5|207737.1|207647.1|207728.7|207638.7|3
1737349010000|2025-01-20 04:56:50|207729.6|207639.6|207740.3|207650.3|207744.7|207654.7|207729.6|207639.6|10
1737349030000|2025-01-20 04:57:10|207738.5|207648.5|207739|207649|207739.6|207649.6|207737.2|207647.2|6
1737349040000|2025-01-20 04:57:20|207736.8|207646.8|207738|207648|207738|207648|207735.9|207645.9|4
1737349050000|2025-01-20 04:57:30|207736.4|207646.4|207731.3|207641.3|207736.4|207646.4|207730.3|207640.3|4
1737349060000|2025-01-20 04:57:40|207730.7|207640.7|207729|207639|207730.7|207640.7|207729|207639|2
1737349080000|2025-01-20 04:58:00|207731.6|207641.6|207735.3|207645.3|207735.3|207645.3|207731.6|207641.6|4
1737349090000|2025-01-20 04:58:10|207736.3|207646.3|207735.5|207645.5|207736.3|207646.3|207735.5|207645.5|2
1737349100000|2025-01-20 04:58:20|207735.1|207645.1|207728.2|207638.2|207735.1|207645.1|207722.1|207632.1|16
1737349110000|2025-01-20 04:58:30|207730.9|207640.9|207731.3|207641.3|207731.3|207641.3|207725.6|207635.6|4
1737349120000|2025-01-20 04:58:40|207728.1|207638.1|207728.6|207638.6|207734|207644|207728.1|207638.1|6
1737349130000|2025-01-20 04:58:50|207730.4|207640.4|207729.8|207639.8|207732.2|207642.2|207729.4|207639.4|6
1737349140000|2025-01-20 04:59:00|207727.8|207637.8|207727.9|207637.9|207730.1|207640.1|207727.2|207637.2|7
1737349150000|2025-01-20 04:59:10|207728.9|207638.9|207728.8|207638.8|207728.9|207638.9|207727.4|207637.4|3
1737349170000|2025-01-20 04:59:30|207728.1|207638.1|207735.9|207645.9|207735.9|207645.9|207728.1|207638.1|2
1737349180000|2025-01-20 04:59:40|207733.3|207643.3|207725.6|207635.6|207733.3|207643.3|207725.6|207635.6|4
1737349190000|2025-01-20 04:59:50|207727.6|207637.6|207726.9|207636.9|207727.6|207637.6|207723.5|207633.5|7
1737349200000|2025-01-20 05:00:00|207728.5|207638.5|207729.6|207639.6|207729.6|207639.6|207724.7|207634.7|12
1737349210000|2025-01-20 05:00:10|207727.4|207637.4|207731.5|207641.5|207732.4|207642.4|207727.4|207637.4|6
1737349220000|2025-01-20 05:00:20|207728.8|207638.8|207725.4|207635.4|207728.8|207638.8|207723.7|207633.7|7
1737349230000|2025-01-20 05:00:30|207722.6|207632.6|207725.8|207635.8|207726.7|207636.7|207722.6|207632.6|4
1737349240000|2025-01-20 05:00:40|207724.1|207634.1|207717.9|207627.9|207724.1|207634.1|207715.7|207625.7|6
1737349250000|2025-01-20 05:00:50|207720.1|207630.1|207716.5|207626.5|207720.1|207630.1|207716.5|207626.5|4
1737349260000|2025-01-20 05:01:00|207718.5|207628.5|207718.1|207628.1|207719.7|207629.7|207713|207623|8
1737349280000|2025-01-20 05:01:20|207719.7|207629.7|207720.1|207630.1|207721.2|207631.2|207718.2|207628.2|14
1737349290000|2025-01-20 05:01:30|207717.5|207627.5|207701|207611|207717.5|207627.5|207700.2|207610.2|6
1737349300000|2025-01-20 05:01:40|207706.2|207616.2|207724.7|207634.7|207724.7|207634.7|207705.8|207615.8|16
1737349320000|2025-01-20 05:02:00|207723.5|207633.5|207733.9|207643.9|207734.4|207644.4|207723.5|207633.5|5
1737349330000|2025-01-20 05:02:10|207734.4|207644.4|207733.7|207643.7|207737.7|207647.7|207732.7|207642.7|10
1737349340000|2025-01-20 05:02:20|207730.1|207640.1|207731.9|207641.9|207731.9|207641.9|207730.1|207640.1|2
1737349360000|2025-01-20 05:02:40|207730.4|207640.4|207729.5|207639.5|207730.4|207640.4|207723.8|207633.8|10
1737349390000|2025-01-20 05:03:10|207727.7|207637.7|207734.3|207644.3|207734.3|207644.3|207727.7|207637.7|2
1737349400000|2025-01-20 05:03:20|207732.7|207642.7|207731.1|207641.1|207732.7|207642.7|207729.1|207639.1|4
1737349420000|2025-01-20 05:03:40|207729.2|207639.2|207718.3|207628.3|207729.2|207639.2|207718.3|207628.3|12
1737349430000|2025-01-20 05:03:50|207717.7|207627.7|207720|207630|207722.5|207632.5|207717.7|207627.7|5
1737349440000|2025-01-20 05:04:00|207722.1|207632.1|207723.5|207633.5|207723.5|207633.5|207720.7|207630.7|5
1737349470000|2025-01-20 05:04:30|207720.7|207630.7|207726.1|207636.1|207728.2|207638.2|207712.3|207622.3|18
1737349490000|2025-01-20 05:04:50|207725.9|207635.9|207725.9|207635.9|207725.9|207635.9|207725.9|207635.9|1
1737349500000|2025-01-20 05:05:00|207723|207633|207722.8|207632.8|207725.7|207635.7|207722.8|207632.8|6
1737349510000|2025-01-20 05:05:10|207725.6|207635.6|207723.2|207633.2|207725.6|207635.6|207716.6|207626.6|7
1737349530000|2025-01-20 05:05:30|207718.2|207628.2|207722|207632|207722|207632|207718.2|207628.2|2
1737349540000|2025-01-20 05:05:40|207719|207629|207722.3|207632.3|207722.3|207632.3|207719|207629|2
1737349550000|2025-01-20 05:05:50|207724.2|207634.2|207728.3|207638.3|207729.5|207639.5|207719.1|207629.1|8
1737349560000|2025-01-20 05:06:00|207726.6|207636.6|207731.9|207641.9|207731.9|207641.9|207726.6|207636.6|2
1737349570000|2025-01-20 05:06:10|207730.3|207640.3|207724.1|207634.1|207730.3|207640.3|207719.1|207629.1|6
1737349590000|2025-01-20 05:06:30|207725.9|207635.9|207726.7|207636.7|207726.7|207636.7|207723.5|207633.5|3
1737349600000|2025-01-20 05:06:40|207726.9|207636.9|207726.9|207636.9|207726.9|207636.9|207726.9|207636.9|1
1737349610000|2025-01-20 05:06:50|207727.2|207637.2|207727.2|207637.2|207727.2|207637.2|207727.2|207637.2|1
1737349620000|2025-01-20 05:07:00|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|1
1737349630000|2025-01-20 05:07:10|207727.9|207637.9|207733.2|207643.2|207736.2|207646.2|207727.9|207637.9|7
1737349640000|2025-01-20 05:07:20|207732.1|207642.1|207728.7|207638.7|207732.1|207642.1|207726.8|207636.8|7
1737349650000|2025-01-20 05:07:30|207731.6|207641.6|207731.9|207641.9|207731.9|207641.9|207729.1|207639.1|3
1737349660000|2025-01-20 05:07:40|207726.4|207636.4|207726.3|207636.3|207729.7|207639.7|207725.9|207635.9|5
1737349670000|2025-01-20 05:07:50|207725.6|207635.6|207726.8|207636.8|207726.8|207636.8|207725.6|207635.6|2
1737349680000|2025-01-20 05:08:00|207724.6|207634.6|207730.7|207640.7|207732.2|207642.2|207723.4|207633.4|5
1737349690000|2025-01-20 05:08:10|207728.4|207638.4|207726.1|207636.1|207728.4|207638.4|207726.1|207636.1|2
1737349730000|2025-01-20 05:08:50|207726.3|207636.3|207726.2|207636.2|207726.3|207636.3|207721|207631|3
1737349740000|2025-01-20 05:09:00|207720.5|207630.5|207719.9|207629.9|207723.9|207633.9|207713|207623|13
1737349750000|2025-01-20 05:09:10|207718.9|207628.9|207719.6|207629.6|207721.4|207631.4|207718.9|207628.9|3
1737349760000|2025-01-20 05:09:20|207721.6|207631.6|207721.6|207631.6|207721.6|207631.6|207721.6|207631.6|1
1737349780000|2025-01-20 05:09:40|207720.8|207630.8|207737.2|207647.2|207737.4|207647.4|207720.3|207630.3|10
1737349790000|2025-01-20 05:09:50|207734.5|207644.5|207734.4|207644.4|207737.9|207647.9|207734.4|207644.4|3
1737349800000|2025-01-20 05:10:00|207734.1|207644.1|207726|207636|207737|207647|207720.1|207630.1|9
1737349810000|2025-01-20 05:10:10|207723.3|207633.3|207730.4|207640.4|207733.1|207643.1|207723.3|207633.3|13
1737349820000|2025-01-20 05:10:20|207733.4|207643.4|207733.7|207643.7|207733.7|207643.7|207733.4|207643.4|2
1737349830000|2025-01-20 05:10:30|207733.6|207643.6|207733.6|207643.6|207733.6|207643.6|207733.6|207643.6|1
1737349840000|2025-01-20 05:10:40|207732.9|207642.9|207732.9|207642.9|207735.4|207645.4|207732.9|207642.9|5
1737349870000|2025-01-20 05:11:10|207730.7|207640.7|207728.6|207638.6|207731|207641|207728.6|207638.6|5
1737349890000|2025-01-20 05:11:30|207730.3|207640.3|207731.8|207641.8|207733.3|207643.3|207728.4|207638.4|6
1737349920000|2025-01-20 05:12:00|207728.6|207638.6|207729.7|207639.7|207730.3|207640.3|207723.7|207633.7|6
1737349950000|2025-01-20 05:12:30|207728.7|207638.7|207719.4|207629.4|207728.7|207638.7|207717|207627|15
1737349960000|2025-01-20 05:12:40|207720.9|207630.9|207727.5|207637.5|207727.5|207637.5|207719.1|207629.1|7
1737349990000|2025-01-20 05:13:10|207727.8|207637.8|207725.3|207635.3|207727.8|207637.8|207717|207627|5
1737350000000|2025-01-20 05:13:20|207726.9|207636.9|207730.8|207640.8|207730.8|207640.8|207726.9|207636.9|3
1737350020000|2025-01-20 05:13:40|207729.2|207639.2|207727.9|207637.9|207729.2|207639.2|207727.6|207637.6|4
1737350050000|2025-01-20 05:14:10|207727|207637|207727|207637|207727|207637|207727|207637|1
1737350080000|2025-01-20 05:14:40|207727.6|207637.6|207727.3|207637.3|207727.6|207637.6|207727.3|207637.3|2
1737350110000|2025-01-20 05:15:10|207727|207637|207727|207637|207727|207637|207727|207637|1
1737350130000|2025-01-20 05:15:30|207727.4|207637.4|207727.4|207637.4|207727.4|207637.4|207727.4|207637.4|1
1737350140000|2025-01-20 05:15:40|207727.5|207637.5|207727.5|207637.5|207727.5|207637.5|207727.5|207637.5|1
1737350160000|2025-01-20 05:16:00|207725.5|207635.5|207728|207638|207728.1|207638.1|207725.5|207635.5|3
1737350170000|2025-01-20 05:16:10|207729.9|207639.9|207729.9|207639.9|207729.9|207639.9|207729.9|207639.9|1
1737350180000|2025-01-20 05:16:20|207728.3|207638.3|207733.6|207643.6|207736.4|207646.4|207728.3|207638.3|8
1737350220000|2025-01-20 05:17:00|207731|207641|207732|207642|207732|207642|207731|207641|2
1737350250000|2025-01-20 05:17:30|207731|207641|207731|207641|207731|207641|207731|207641|1
1737350270000|2025-01-20 05:17:50|207731.5|207641.5|207731.5|207641.5|207731.5|207641.5|207731.5|207641.5|1
1737350280000|2025-01-20 05:18:00|207730.1|207640.1|207730.2|207640.2|207730.2|207640.2|207730.1|207640.1|2
1737350320000|2025-01-20 05:18:40|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|1
1737350330000|2025-01-20 05:18:50|207732.1|207642.1|207732.1|207642.1|207732.1|207642.1|207732.1|207642.1|1
1737350340000|2025-01-20 05:19:00|207732.9|207642.9|207731.4|207641.4|207732.9|207642.9|207731.4|207641.4|2
1737350350000|2025-01-20 05:19:10|207733.2|207643.2|207731.6|207641.6|207733.2|207643.2|207731.6|207641.6|2
1737350390000|2025-01-20 05:19:50|207731|207641|207731|207641|207731|207641|207731|207641|1
1737350410000|2025-01-20 05:20:10|207731.9|207641.9|207731.9|207641.9|207731.9|207641.9|207731.9|207641.9|1
1737350430000|2025-01-20 05:20:30|207729.7|207639.7|207729.7|207639.7|207729.7|207639.7|207729.7|207639.7|1
1737350460000|2025-01-20 05:21:00|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|1
1737350480000|2025-01-20 05:21:20|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|207729.8|207639.8|1
1737350520000|2025-01-20 05:22:00|207725.5|207635.5|207732.3|207642.3|207732.3|207642.3|207715.8|207625.8|23
1737350530000|2025-01-20 05:22:10|207732.8|207642.8|207730.8|207640.8|207732.8|207642.8|207730.8|207640.8|3
1737350540000|2025-01-20 05:22:20|207728.4|207638.4|207725.9|207635.9|207728.4|207638.4|207725.9|207635.9|2
1737350550000|2025-01-20 05:22:30|207726.7|207636.7|207730.8|207640.8|207732.7|207642.7|207726.7|207636.7|4
1737350560000|2025-01-20 05:22:40|207730.7|207640.7|207730|207640|207730.7|207640.7|207729.8|207639.8|3
1737350580000|2025-01-20 05:23:00|207729.8|207639.8|207724.4|207634.4|207729.8|207639.8|207715.9|207625.9|8
1737350590000|2025-01-20 05:23:10|207721.8|207631.8|207723.7|207633.7|207725.2|207635.2|207714.4|207624.4|16
1737350600000|2025-01-20 05:23:20|207725|207635|207723.5|207633.5|207725|207635|207716.5|207626.5|4
1737350620000|2025-01-20 05:23:40|207724.6|207634.6|207726.1|207636.1|207726.9|207636.9|207722.6|207632.6|4
1737350630000|2025-01-20 05:23:50|207722.5|207632.5|207725.6|207635.6|207725.7|207635.7|207722.5|207632.5|5
1737350660000|2025-01-20 05:24:20|207726.6|207636.6|207726.1|207636.1|207728.4|207638.4|207722.7|207632.7|11
1737350690000|2025-01-20 05:24:50|207727.9|207637.9|207725.6|207635.6|207728|207638|207719.1|207629.1|9
1737350700000|2025-01-20 05:25:00|207726.6|207636.6|207726.9|207636.9|207727.4|207637.4|207726.6|207636.6|3
1737350710000|2025-01-20 05:25:10|207724.6|207634.6|207724.6|207634.6|207727.1|207637.1|207724.6|207634.6|3
1737350720000|2025-01-20 05:25:20|207727.3|207637.3|207727.3|207637.3|207727.3|207637.3|207727.3|207637.3|1
1737350730000|2025-01-20 05:25:30|207724.5|207634.5|207725.9|207635.9|207727.5|207637.5|207713.8|207623.8|15
1737350740000|2025-01-20 05:25:40|207723.7|207633.7|207729|207639|207729.1|207639.1|207717.6|207627.6|17
1737350750000|2025-01-20 05:25:50|207728|207638|207730.6|207640.6|207730.6|207640.6|207723.8|207633.8|8
1737350780000|2025-01-20 05:26:20|207729.6|207639.6|207726.6|207636.6|207729.6|207639.6|207726.6|207636.6|2
1737350790000|2025-01-20 05:26:30|207726.5|207636.5|207726.5|207636.5|207726.5|207636.5|207726.5|207636.5|1
1737350810000|2025-01-20 05:26:50|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|1
1737350830000|2025-01-20 05:27:10|207726.5|207636.5|207726.5|207636.5|207726.5|207636.5|207726.5|207636.5|1
1737350850000|2025-01-20 05:27:30|207726|207636|207757.9|207667.9|207760.2|207670.2|207726|207636|4
1737350860000|2025-01-20 05:27:40|207759.2|207669.2|207759.1|207669.1|207759.2|207669.2|207757|207667|9
1737350870000|2025-01-20 05:27:50|207758.9|207668.9|207758.5|207668.5|207758.9|207668.9|207758.4|207668.4|4
1737350880000|2025-01-20 05:28:00|207760.8|207670.8|207757.3|207667.3|207760.8|207670.8|207756|207666|9
1737350890000|2025-01-20 05:28:10|207759.3|207669.3|207751.1|207661.1|207759.3|207669.3|207751.1|207661.1|12
1737350900000|2025-01-20 05:28:20|207750.5|207660.5|207754.6|207664.6|207755.1|207665.1|207748.9|207658.9|31
1737350910000|2025-01-20 05:28:30|207757.6|207667.6|207757.3|207667.3|207758.9|207668.9|207754.5|207664.5|6
1737350920000|2025-01-20 05:28:40|207755.2|207665.2|207757.4|207667.4|207757.6|207667.6|207755.1|207665.1|10
1737350930000|2025-01-20 05:28:50|207760|207670|207759.5|207669.5|207762.6|207672.6|207758|207668|13
1737350940000|2025-01-20 05:29:00|207762.2|207672.2|207757.4|207667.4|207762.2|207672.2|207757.2|207667.2|18
1737350950000|2025-01-20 05:29:10|207758.7|207668.7|207760.4|207670.4|207762.4|207672.4|207758.7|207668.7|11
1737350960000|2025-01-20 05:29:20|207762.4|207672.4|207758.8|207668.8|207762.7|207672.7|207758.8|207668.8|6
1737350970000|2025-01-20 05:29:30|207757.3|207667.3|207759.5|207669.5|207759.5|207669.5|207757.3|207667.3|3
1737350980000|2025-01-20 05:29:40|207757.5|207667.5|207757.5|207667.5|207757.5|207667.5|207757.5|207667.5|1
1737350990000|2025-01-20 05:29:50|207759.5|207669.5|207757.8|207667.8|207759.5|207669.5|207756|207666|3
1737351000000|2025-01-20 05:30:00|207759.6|207669.6|207759.9|207669.9|207759.9|207669.9|207757.6|207667.6|3
1737351020000|2025-01-20 05:30:20|207757.6|207667.6|207756.5|207666.5|207759.8|207669.8|207756.5|207666.5|4
1737351030000|2025-01-20 05:30:30|207752.8|207662.8|207758.1|207668.1|207759|207669|207752.8|207662.8|4
1737351040000|2025-01-20 05:30:40|207756.5|207666.5|207758.6|207668.6|207758.6|207668.6|207756.5|207666.5|2
1737351050000|2025-01-20 05:30:50|207756.6|207666.6|207759.4|207669.4|207759.4|207669.4|207756.6|207666.6|4
1737351060000|2025-01-20 05:31:00|207756.1|207666.1|207755.8|207665.8|207760.4|207670.4|207755.8|207665.8|3
1737351070000|2025-01-20 05:31:10|207755.7|207665.7|207753.3|207663.3|207755.7|207665.7|207753.3|207663.3|4
1737351080000|2025-01-20 05:31:20|207753.5|207663.5|207753.5|207663.5|207753.5|207663.5|207753.5|207663.5|1
1737351090000|2025-01-20 05:31:30|207753.7|207663.7|207754.9|207664.9|207754.9|207664.9|207753.7|207663.7|3
1737351100000|2025-01-20 05:31:40|207756.8|207666.8|207756.7|207666.7|207756.8|207666.8|207756.7|207666.7|2
1737351110000|2025-01-20 05:31:50|207754.6|207664.6|207751.2|207661.2|207754.6|207664.6|207747.3|207657.3|6
1737351120000|2025-01-20 05:32:00|207751.4|207661.4|207754.1|207664.1|207754.1|207664.1|207751.4|207661.4|2
1737351130000|2025-01-20 05:32:10|207754.2|207664.2|207754.2|207664.2|207754.2|207664.2|207754.2|207664.2|1
1737351150000|2025-01-20 05:32:30|207751.7|207661.7|207747.3|207657.3|207751.7|207661.7|207747.3|207657.3|5
1737351160000|2025-01-20 05:32:40|207750.3|207660.3|207757.4|207667.4|207757.4|207667.4|207750.3|207660.3|3
1737351170000|2025-01-20 05:32:50|207757|207667|207756.2|207666.2|207757|207667|207756.2|207666.2|2
1737351180000|2025-01-20 05:33:00|207754.9|207664.9|207756.4|207666.4|207756.4|207666.4|207754.7|207664.7|8
1737351190000|2025-01-20 05:33:10|207752.1|207662.1|207756|207666|207756|207666|207752.1|207662.1|4
1737351220000|2025-01-20 05:33:40|207752.9|207662.9|207754.5|207664.5|207754.5|207664.5|207752.9|207662.9|2
1737351250000|2025-01-20 05:34:10|207752.9|207662.9|207735|207645|207752.9|207662.9|207726.4|207636.4|11
1737351270000|2025-01-20 05:34:30|207735.2|207645.2|207735.2|207645.2|207735.2|207645.2|207735.2|207645.2|1
1737351280000|2025-01-20 05:34:40|207735.5|207645.5|207730.2|207640.2|207735.5|207645.5|207730.2|207640.2|3
1737351290000|2025-01-20 05:34:50|207733.3|207643.3|207727|207637|207739.5|207649.5|207721.1|207631.1|9
1737351300000|2025-01-20 05:35:00|207725.5|207635.5|207737|207647|207739.5|207649.5|207725.5|207635.5|16
1737351320000|2025-01-20 05:35:20|207738.7|207648.7|207738.7|207648.7|207738.7|207648.7|207738.7|207648.7|1
1737351330000|2025-01-20 05:35:30|207734.4|207644.4|207738.3|207648.3|207740.3|207650.3|207734.4|207644.4|7
1737351360000|2025-01-20 05:36:00|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|1
1737351370000|2025-01-20 05:36:10|207728.5|207638.5|207729.5|207639.5|207730.3|207640.3|207728.5|207638.5|6
1737351380000|2025-01-20 05:36:20|207728.7|207638.7|207730.2|207640.2|207730.2|207640.2|207728.7|207638.7|2
1737351400000|2025-01-20 05:36:40|207730|207640|207730|207640|207730|207640|207726.5|207636.5|4
1737351410000|2025-01-20 05:36:50|207726.5|207636.5|207732.1|207642.1|207732.9|207642.9|207726.5|207636.5|3
1737351420000|2025-01-20 05:37:00|207733.8|207643.8|207738.1|207648.1|207738.1|207648.1|207733.8|207643.8|3
1737351430000|2025-01-20 05:37:10|207735.8|207645.8|207736.6|207646.6|207736.8|207646.8|207733|207643|16
1737351440000|2025-01-20 05:37:20|207735|207645|207735|207645|207735|207645|207735|207645|1
1737351450000|2025-01-20 05:37:30|207732.6|207642.6|207728.8|207638.8|207732.6|207642.6|207720.7|207630.7|11
1737351460000|2025-01-20 05:37:40|207729|207639|207724.9|207634.9|207729|207639|207724.6|207634.6|7
1737351480000|2025-01-20 05:38:00|207725.3|207635.3|207720.1|207630.1|207725.3|207635.3|207719.8|207629.8|6
1737351490000|2025-01-20 05:38:10|207718.8|207628.8|207720.1|207630.1|207720.1|207630.1|207718.8|207628.8|3
1737351500000|2025-01-20 05:38:20|207716.8|207626.8|207716.8|207626.8|207716.8|207626.8|207716.8|207626.8|1
1737351520000|2025-01-20 05:38:40|207714.8|207624.8|207721.3|207631.3|207721.3|207631.3|207714.8|207624.8|5
1737351550000|2025-01-20 05:39:10|207717.8|207627.8|207717.8|207627.8|207717.8|207627.8|207717.8|207627.8|1
1737351560000|2025-01-20 05:39:20|207716.5|207626.5|207717.8|207627.8|207717.8|207627.8|207716.5|207626.5|2
1737351570000|2025-01-20 05:39:30|207721.6|207631.6|207721.6|207631.6|207721.6|207631.6|207721.6|207631.6|1
1737351610000|2025-01-20 05:40:10|207717.8|207627.8|207732.4|207642.4|207732.8|207642.8|207717.8|207627.8|6
1737351640000|2025-01-20 05:40:40|207731|207641|207731|207641|207731|207641|207731|207641|1
1737351660000|2025-01-20 05:41:00|207727|207637|207726.3|207636.3|207731.1|207641.1|207725.3|207635.3|7
1737351670000|2025-01-20 05:41:10|207729|207639|207729|207639|207729|207639|207726.3|207636.3|3
1737351680000|2025-01-20 05:41:20|207726.3|207636.3|207726.5|207636.5|207726.5|207636.5|207726.3|207636.3|2
1737351690000|2025-01-20 05:41:30|207725|207635|207727.6|207637.6|207731.2|207641.2|207725|207635|7
1737351700000|2025-01-20 05:41:40|207725.4|207635.4|207719.9|207629.9|207725.4|207635.4|207712.4|207622.4|9
1737351710000|2025-01-20 05:41:50|207719.1|207629.1|207720.9|207630.9|207723.7|207633.7|207717|207627|18
1737351720000|2025-01-20 05:42:00|207718.6|207628.6|207727.4|207637.4|207727.5|207637.5|207713.9|207623.9|10
1737351730000|2025-01-20 05:42:10|207724.7|207634.7|207726.5|207636.5|207727.5|207637.5|207724.7|207634.7|3
1737351740000|2025-01-20 05:42:20|207727.9|207637.9|207727.9|207637.9|207727.9|207637.9|207727.9|207637.9|1
1737351750000|2025-01-20 05:42:30|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|207723|207633|3
1737351760000|2025-01-20 05:42:40|207712.7|207622.7|207720.8|207630.8|207720.8|207630.8|207712.7|207622.7|4
1737351770000|2025-01-20 05:42:50|207717.3|207627.3|207720.6|207630.6|207720.6|207630.6|207717.3|207627.3|3
1737351780000|2025-01-20 05:43:00|207717.3|207627.3|207720.2|207630.2|207720.2|207630.2|207717.3|207627.3|2
1737351790000|2025-01-20 05:43:10|207718.3|207628.3|207718.3|207628.3|207718.3|207628.3|207718.3|207628.3|1
1737351800000|2025-01-20 05:43:20|207718|207628|207720.4|207630.4|207721.5|207631.5|207712.2|207622.2|10
1737351810000|2025-01-20 05:43:30|207718.3|207628.3|207723.5|207633.5|207723.5|207633.5|207718.3|207628.3|2
1737351820000|2025-01-20 05:43:40|207722.7|207632.7|207722.2|207632.2|207722.7|207632.7|207714.1|207624.1|8
1737351830000|2025-01-20 05:43:50|207722|207632|207723.2|207633.2|207723.2|207633.2|207720.7|207630.7|4
1737351840000|2025-01-20 05:44:00|207721|207631|207719.7|207629.7|207723.2|207633.2|207719.7|207629.7|4
1737351850000|2025-01-20 05:44:10|207720.5|207630.5|207722.3|207632.3|207722.4|207632.4|207720.2|207630.2|4
1737351860000|2025-01-20 05:44:20|207722|207632|207717.8|207627.8|207722|207632|207717.8|207627.8|5
1737351870000|2025-01-20 05:44:30|207720|207630|207723.8|207633.8|207724|207634|207719|207629|5
1737351880000|2025-01-20 05:44:40|207724.9|207634.9|207725.8|207635.8|207727.3|207637.3|207722.8|207632.8|8
1737351890000|2025-01-20 05:44:50|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|207725.5|207635.5|1
1737351910000|2025-01-20 05:45:10|207722.1|207632.1|207723.8|207633.8|207724.8|207634.8|207722.1|207632.1|5
1737351920000|2025-01-20 05:45:20|207724.3|207634.3|207724.3|207634.3|207724.3|207634.3|207721.3|207631.3|3
1737351930000|2025-01-20 05:45:30|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|1
1737351940000|2025-01-20 05:45:40|207725.9|207635.9|207724.2|207634.2|207728.7|207638.7|207724.2|207634.2|6
1737351950000|2025-01-20 05:45:50|207723.4|207633.4|207723.4|207633.4|207723.4|207633.4|207723.4|207633.4|1
1737351960000|2025-01-20 05:46:00|207725.4|207635.4|207725.4|207635.4|207725.4|207635.4|207725.4|207635.4|1
1737351970000|2025-01-20 05:46:10|207724.8|207634.8|207733.7|207643.7|207733.7|207643.7|207724.8|207634.8|10
1737351980000|2025-01-20 05:46:20|207734.4|207644.4|207734.4|207644.4|207734.4|207644.4|207734.4|207644.4|1
1737351990000|2025-01-20 05:46:30|207735.4|207645.4|207733.8|207643.8|207735.4|207645.4|207733.8|207643.8|2
1737352000000|2025-01-20 05:46:40|207732.1|207642.1|207729.4|207639.4|207732.1|207642.1|207729.4|207639.4|2
1737352010000|2025-01-20 05:46:50|207728.6|207638.6|207729.7|207639.7|207729.8|207639.8|207728.3|207638.3|7
1737352020000|2025-01-20 05:47:00|207728|207638|207729.2|207639.2|207729.2|207639.2|207728|207638|2
1737352060000|2025-01-20 05:47:40|207729|207639|207737.5|207647.5|207737.5|207647.5|207729|207639|7
1737352080000|2025-01-20 05:48:00|207738.8|207648.8|207730.7|207640.7|207738.8|207648.8|207730.7|207640.7|4
1737352090000|2025-01-20 05:48:10|207733|207643|207726.4|207636.4|207733|207643|207722.9|207632.9|8
1737352100000|2025-01-20 05:48:20|207728.6|207638.6|207728.7|207638.7|207730.7|207640.7|207728.6|207638.6|6
1737352110000|2025-01-20 05:48:30|207728.4|207638.4|207725.9|207635.9|207728.4|207638.4|207725.9|207635.9|2
1737352120000|2025-01-20 05:48:40|207723.2|207633.2|207724.8|207634.8|207726.1|207636.1|207715|207625|18
1737352130000|2025-01-20 05:48:50|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|207725.3|207635.3|1
1737352150000|2025-01-20 05:49:10|207726.8|207636.8|207727.5|207637.5|207727.5|207637.5|207724.9|207634.9|5
1737352160000|2025-01-20 05:49:20|207727.7|207637.7|207727.7|207637.7|207727.7|207637.7|207727.7|207637.7|1
1737352180000|2025-01-20 05:49:40|207726|207636|207726|207636|207726|207636|207726|207636|1
1737352210000|2025-01-20 05:50:10|207727.4|207637.4|207727.4|207637.4|207727.4|207637.4|207727.4|207637.4|1
1737352220000|2025-01-20 05:50:20|207728.4|207638.4|207730.2|207640.2|207734.5|207644.5|207728.4|207638.4|4
1737352230000|2025-01-20 05:50:30|207729.6|207639.6|207726.5|207636.5|207732.3|207642.3|207726.5|207636.5|5
1737352240000|2025-01-20 05:50:40|207725.5|207635.5|207726.3|207636.3|207730.6|207640.6|207725.5|207635.5|7
1737352260000|2025-01-20 05:51:00|207726.1|207636.1|207726.1|207636.1|207726.1|207636.1|207726.1|207636.1|1
1737352270000|2025-01-20 05:51:10|207724.3|207634.3|207723.2|207633.2|207724.3|207634.3|207721.2|207631.2|4
1737352280000|2025-01-20 05:51:20|207721.4|207631.4|207723|207633|207723|207633|207721.4|207631.4|2
1737352290000|2025-01-20 05:51:30|207724|207634|207724.3|207634.3|207724.3|207634.3|207724|207634|2
1737352330000|2025-01-20 05:52:10|207723.3|207633.3|207723.3|207633.3|207723.3|207633.3|207723.3|207633.3|1
1737352350000|2025-01-20 05:52:30|207725|207635|207725|207635|207725|207635|207725|207635|1
1737352370000|2025-01-20 05:52:50|207721.2|207631.2|207721.2|207631.2|207721.2|207631.2|207721.2|207631.2|1
1737352380000|2025-01-20 05:53:00|207721.6|207631.6|207722.2|207632.2|207722.2|207632.2|207721.6|207631.6|2
1737352410000|2025-01-20 05:53:30|207720.5|207630.5|207735.3|207645.3|207735.3|207645.3|207720.5|207630.5|3
1737352420000|2025-01-20 05:53:40|207737.3|207647.3|207737.1|207647.1|207737.4|207647.4|207731.5|207641.5|6
1737352430000|2025-01-20 05:53:50|207736.9|207646.9|207736.9|207646.9|207736.9|207646.9|207736.9|207646.9|1
1737352440000|2025-01-20 05:54:00|207739.2|207649.2|207734.9|207644.9|207745.9|207655.9|207734.7|207644.7|14
1737352450000|2025-01-20 05:54:10|207734.2|207644.2|207736.7|207646.7|207736.7|207646.7|207734.2|207644.2|3
1737352460000|2025-01-20 05:54:20|207737.6|207647.6|207736.9|207646.9|207738.1|207648.1|207736.6|207646.6|6
1737352480000|2025-01-20 05:54:40|207735.7|207645.7|207736.2|207646.2|207736.9|207646.9|207735.7|207645.7|4
1737352500000|2025-01-20 05:55:00|207736.5|207646.5|207736.5|207646.5|207736.5|207646.5|207736.5|207646.5|1
1737352510000|2025-01-20 05:55:10|207735.3|207645.3|207735.3|207645.3|207735.3|207645.3|207735.3|207645.3|1
1737352530000|2025-01-20 05:55:30|207736.3|207646.3|207736.3|207646.3|207736.3|207646.3|207736.3|207646.3|1
1737352550000|2025-01-20 05:55:50|207737.2|207647.2|207737.2|207647.2|207737.2|207647.2|207737.2|207647.2|1
1737352560000|2025-01-20 05:56:00|207739|207649|207738.1|207648.1|207739|207649|207738.1|207648.1|2
1737352580000|2025-01-20 05:56:20|207740.8|207650.8|207769.7|207679.7|207774.5|207684.5|207740.8|207650.8|6
1737352590000|2025-01-20 05:56:30|207769.6|207679.6|207768.3|207678.3|207769.6|207679.6|207768.3|207678.3|3
1737352600000|2025-01-20 05:56:40|207769.7|207679.7|207768.3|207678.3|207773.4|207683.4|207768.3|207678.3|7
1737352620000|2025-01-20 05:57:00|207764.8|207674.8|207768.5|207678.5|207768.5|207678.5|207764.8|207674.8|3
1737352640000|2025-01-20 05:57:20|207769.3|207679.3|207776.6|207686.6|207777.8|207687.8|207766.7|207676.7|10
1737352650000|2025-01-20 05:57:30|207775.1|207685.1|207774.8|207684.8|207777.4|207687.4|207774.1|207684.1|10
1737352660000|2025-01-20 05:57:40|207773.7|207683.7|207768.9|207678.9|207773.7|207683.7|207767.3|207677.3|5
1737352680000|2025-01-20 05:58:00|207767.4|207677.4|207768.9|207678.9|207768.9|207678.9|207767.4|207677.4|2
1737352690000|2025-01-20 05:58:10|207767.9|207677.9|207767.9|207677.9|207767.9|207677.9|207767.9|207677.9|1
1737352700000|2025-01-20 05:58:20|207766.3|207676.3|207766.3|207676.3|207766.3|207676.3|207766.3|207676.3|1
1737352710000|2025-01-20 05:58:30|207768.5|207678.5|207784.1|207694.1|207785.2|207695.2|207767|207677|7
1737352720000|2025-01-20 05:58:40|207782.4|207692.4|207780.5|207690.5|207782.4|207692.4|207779.2|207689.2|5
1737352730000|2025-01-20 05:58:50|207781.7|207691.7|207776.3|207686.3|207783.1|207693.1|207775.9|207685.9|13
1737352740000|2025-01-20 05:59:00|207777.4|207687.4|207779.2|207689.2|207779.3|207689.3|207777.3|207687.3|9
1737352750000|2025-01-20 05:59:10|207779.7|207689.7|207776.9|207686.9|207782.1|207692.1|207775.6|207685.6|17
1737352760000|2025-01-20 05:59:20|207775.8|207685.8|207776.3|207686.3|207783|207693|207775.8|207685.8|16
1737352770000|2025-01-20 05:59:30|207777.8|207687.8|207778.7|207688.7|207778.7|207688.7|207775.5|207685.5|4
1737352780000|2025-01-20 05:59:40|207779.9|207689.9|207778.6|207688.6|207780.9|207690.9|207778.6|207688.6|4
1737352790000|2025-01-20 05:59:50|207778|207688|207778.7|207688.7|207779.9|207689.9|207778|207688|7
1737352800000|2025-01-20 06:00:00|207778|207688|207781.8|207691.8|207784|207694|207778|207688|12
1737352810000|2025-01-20 06:00:10|207781.7|207691.7|207786.2|207696.2|207786.5|207696.5|207779.8|207689.8|11
1737352820000|2025-01-20 06:00:20|207784.6|207694.6|207788.3|207698.3|207788.5|207698.5|207780.5|207690.5|16
1737352830000|2025-01-20 06:00:30|207784.9|207694.9|207785.9|207695.9|207787|207697|207783.1|207693.1|18
1737352840000|2025-01-20 06:00:40|207785.2|207695.2|207786.6|207696.6|207786.6|207696.6|207784.9|207694.9|4
1737352850000|2025-01-20 06:00:50|207785.1|207695.1|207782.7|207692.7|207785.1|207695.1|207782.6|207692.6|5
1737352860000|2025-01-20 06:01:00|207784.2|207694.2|207783.4|207693.4|207784.2|207694.2|207782.3|207692.3|4
1737352870000|2025-01-20 06:01:10|207782.6|207692.6|207770.2|207680.2|207782.6|207692.6|207768.9|207678.9|5
1737352880000|2025-01-20 06:01:20|207774.5|207684.5|207777.5|207687.5|207777.5|207687.5|207770.8|207680.8|14
1737352890000|2025-01-20 06:01:30|207778.8|207688.8|207787.2|207697.2|207788.5|207698.5|207778.8|207688.8|4
1737352900000|2025-01-20 06:01:40|207786.9|207696.9|207785.8|207695.8|207786.9|207696.9|207785.8|207695.8|3
1737352910000|2025-01-20 06:01:50|207784.5|207694.5|207778.5|207688.5|207784.5|207694.5|207773.1|207683.1|6
1737352920000|2025-01-20 06:02:00|207779.7|207689.7|207779.7|207689.7|207779.7|207689.7|207779.7|207689.7|1
1737352930000|2025-01-20 06:02:10|207781|207691|207779.4|207689.4|207781|207691|207776.5|207686.5|6
1737352940000|2025-01-20 06:02:20|207779.9|207689.9|207779.6|207689.6|207782.4|207692.4|207775.2|207685.2|16
1737352950000|2025-01-20 06:02:30|207778.1|207688.1|207781|207691|207781.8|207691.8|207778.1|207688.1|9
1737352960000|2025-01-20 06:02:40|207782.4|207692.4|207783|207693|207783|207693|207780.9|207690.9|5
1737352970000|2025-01-20 06:02:50|207783.6|207693.6|207785.8|207695.8|207786.5|207696.5|207782.8|207692.8|7
1737352980000|2025-01-20 06:03:00|207784.6|207694.6|207833.4|207743.4|207833.7|207743.7|207784.6|207694.6|10
1737352990000|2025-01-20 06:03:10|207833.3|207743.3|207824.8|207734.8|207833.3|207743.3|207824.3|207734.3|16
1737353000000|2025-01-20 06:03:20|207825|207735|207831.1|207741.1|207835.7|207745.7|207823.6|207733.6|17
1737353010000|2025-01-20 06:03:30|207831.2|207741.2|207818.1|207728.1|207831.2|207741.2|207818.1|207728.1|10
1737353020000|2025-01-20 06:03:40|207815.5|207725.5|207819.3|207729.3|207819.3|207729.3|207815.5|207725.5|10
1737353030000|2025-01-20 06:03:50|207821|207731|207828.1|207738.1|207828.9|207738.9|207821|207731|17
1737353040000|2025-01-20 06:04:00|207826.6|207736.6|207825.3|207735.3|207828.1|207738.1|207822.8|207732.8|10
1737353050000|2025-01-20 06:04:10|207829.6|207739.6|207829.8|207739.8|207829.8|207739.8|207827.2|207737.2|6
1737353060000|2025-01-20 06:04:20|207827.7|207737.7|207836.7|207746.7|207836.7|207746.7|207827.7|207737.7|5
1737353070000|2025-01-20 06:04:30|207835.2|207745.2|207835.2|207745.2|207835.2|207745.2|207835.2|207745.2|1
1737353080000|2025-01-20 06:04:40|207840.6|207750.6|207865.6|207775.6|207876.4|207786.4|207840.6|207750.6|13
1737353090000|2025-01-20 06:04:50|207866.3|207776.3|207849.2|207759.2|207866.3|207776.3|207842.2|207752.2|36
1737353100000|2025-01-20 06:05:00|207857.2|207767.2|207855.6|207765.6|207857.2|207767.2|207850.8|207760.8|29
1737353110000|2025-01-20 06:05:10|207853.2|207763.2|207865|207775|207872.8|207782.8|207853.2|207763.2|18
1737353120000|2025-01-20 06:05:20|207854.8|207764.8|207858.5|207768.5|207863.1|207773.1|207854.8|207764.8|15
1737353130000|2025-01-20 06:05:30|207858.3|207768.3|207858.1|207768.1|207864.5|207774.5|207854.4|207764.4|32
1737353140000|2025-01-20 06:05:40|207858.3|207768.3|207862.8|207772.8|207863.5|207773.5|207858.3|207768.3|8
1737353150000|2025-01-20 06:05:50|207858.2|207768.2|207832.9|207742.9|207864.5|207774.5|207818.9|207728.9|24
1737353160000|2025-01-20 06:06:00|207831.1|207741.1|207828.7|207738.7|207836.6|207746.6|207828.7|207738.7|9
1737353170000|2025-01-20 06:06:10|207830.2|207740.2|207829.1|207739.1|207834.1|207744.1|207829.1|207739.1|7
1737353180000|2025-01-20 06:06:20|207828.6|207738.6|207819.6|207729.6|207829.6|207739.6|207819.6|207729.6|10
1737353190000|2025-01-20 06:06:30|207822.7|207732.7|207862.4|207772.4|207864.3|207774.3|207822.7|207732.7|19
1737353200000|2025-01-20 06:06:40|207862.5|207772.5|207862.4|207772.4|207862.6|207772.6|207862.4|207772.4|3
1737353210000|2025-01-20 06:06:50|207862.6|207772.6|207862.3|207772.3|207862.6|207772.6|207859.5|207769.5|4
1737353220000|2025-01-20 06:07:00|207859|207769|207858.9|207768.9|207859.1|207769.1|207858.9|207768.9|3
1737353230000|2025-01-20 06:07:10|207859|207769|207854.5|207764.5|207859|207769|207849.8|207759.8|30
1737353240000|2025-01-20 06:07:20|207857.1|207767.1|207858.4|207768.4|207858.4|207768.4|207855.7|207765.7|11
1737353250000|2025-01-20 06:07:30|207857.4|207767.4|207857.4|207767.4|207858.5|207768.5|207857.4|207767.4|3
1737353260000|2025-01-20 06:07:40|207858.8|207768.8|207858.8|207768.8|207858.8|207768.8|207858.8|207768.8|1
1737353270000|2025-01-20 06:07:50|207860|207770|207858|207768|207860|207770|207856.7|207766.7|7
1737353280000|2025-01-20 06:08:00|207858.5|207768.5|207855.8|207765.8|207858.5|207768.5|207855.8|207765.8|8
1737353290000|2025-01-20 06:08:10|207854.7|207764.7|207854.7|207764.7|207854.8|207764.8|207854.1|207764.1|6
1737353300000|2025-01-20 06:08:20|207854.8|207764.8|207855|207765|207855|207765|207854.8|207764.8|2
1737353310000|2025-01-20 06:08:30|207853.9|207763.9|207853.9|207763.9|207853.9|207763.9|207853.9|207763.9|1
1737353320000|2025-01-20 06:08:40|207856.9|207766.9|207853.8|207763.8|207857.9|207767.9|207853.4|207763.4|6
1737353330000|2025-01-20 06:08:50|207854.3|207764.3|207854.3|207764.3|207854.3|207764.3|207854.3|207764.3|1
1737353340000|2025-01-20 06:09:00|207853.5|207763.5|207853.3|207763.3|207853.5|207763.5|207853|207763|4
1737353350000|2025-01-20 06:09:10|207853.4|207763.4|207851|207761|207853.4|207763.4|207850.8|207760.8|10
1737353360000|2025-01-20 06:09:20|207851.3|207761.3|207854|207764|207854.8|207764.8|207848.8|207758.8|19
1737353370000|2025-01-20 06:09:30|207851.2|207761.2|207853.5|207763.5|207855.1|207765.1|207851.2|207761.2|5
1737353380000|2025-01-20 06:09:40|207855.2|207765.2|207853.7|207763.7|207855.2|207765.2|207853.6|207763.6|8
1737353390000|2025-01-20 06:09:50|207855.1|207765.1|207853.6|207763.6|207855.1|207765.1|207853.6|207763.6|2
1737353400000|2025-01-20 06:10:00|207855.5|207765.5|207852.8|207762.8|207855.5|207765.5|207852.2|207762.2|12
1737353410000|2025-01-20 06:10:10|207853.9|207763.9|207852.7|207762.7|207856.8|207766.8|207852.7|207762.7|9
1737353420000|2025-01-20 06:10:20|207854|207764|207852.5|207762.5|207854.6|207764.6|207852.5|207762.5|6
1737353430000|2025-01-20 06:10:30|207853.3|207763.3|207852.5|207762.5|207858.5|207768.5|207852.5|207762.5|11
1737353440000|2025-01-20 06:10:40|207853.7|207763.7|207852.5|207762.5|207853.8|207763.8|207852.4|207762.4|7
1737353450000|2025-01-20 06:10:50|207854.3|207764.3|207852.3|207762.3|207854.3|207764.3|207852.3|207762.3|4
1737353460000|2025-01-20 06:11:00|207851.8|207761.8|207851.8|207761.8|207851.8|207761.8|207851.8|207761.8|1
1737353470000|2025-01-20 06:11:10|207843.5|207753.5|207843.5|207753.5|207843.5|207753.5|207843.5|207753.5|1
1737353480000|2025-01-20 06:11:20|207859.7|207769.7|207851.8|207761.8|207859.7|207769.7|207851.8|207761.8|2
1737353520000|2025-01-20 06:12:00|207849.5|207759.5|207850|207760|207850|207760|207849.5|207759.5|2
1737353530000|2025-01-20 06:12:10|207848.5|207758.5|207848.8|207758.8|207848.8|207758.8|207848.5|207758.5|2
1737353540000|2025-01-20 06:12:20|207850.9|207760.9|207850.9|207760.9|207850.9|207760.9|207850.9|207760.9|1
1737353550000|2025-01-20 06:12:30|207852.2|207762.2|207853.2|207763.2|207853.2|207763.2|207852.2|207762.2|2
1737353560000|2025-01-20 06:12:40|207855|207765|207862.4|207772.4|207862.4|207772.4|207855|207765|11
1737353570000|2025-01-20 06:12:50|207860.3|207770.3|207860.6|207770.6|207861.9|207771.9|207858.1|207768.1|11
1737353580000|2025-01-20 06:13:00|207861.2|207771.2|207862.6|207772.6|207862.6|207772.6|207861.2|207771.2|3
1737353590000|2025-01-20 06:13:10|207860.7|207770.7|207858.3|207768.3|207860.8|207770.8|207858.3|207768.3|5
1737353600000|2025-01-20 06:13:20|207855.8|207765.8|207856.7|207766.7|207856.8|207766.8|207854.3|207764.3|10
1737353610000|2025-01-20 06:13:30|207857|207767|207857.8|207767.8|207859.1|207769.1|207856.1|207766.1|11
1737353620000|2025-01-20 06:13:40|207858.3|207768.3|207858.7|207768.7|207859|207769|207857|207767|17
1737353630000|2025-01-20 06:13:50|207859.2|207769.2|207859.8|207769.8|207859.8|207769.8|207859.1|207769.1|4
1737353640000|2025-01-20 06:14:00|207861.2|207771.2|207858.2|207768.2|207861.2|207771.2|207856.6|207766.6|6
1737353650000|2025-01-20 06:14:10|207859|207769|207859.9|207769.9|207861.6|207771.6|207858.2|207768.2|13
1737353660000|2025-01-20 06:14:20|207860.1|207770.1|207859.9|207769.9|207860.1|207770.1|207859.9|207769.9|2
1737353670000|2025-01-20 06:14:30|207858.5|207768.5|207859.1|207769.1|207859.1|207769.1|207858.5|207768.5|3
1737353680000|2025-01-20 06:14:40|207861.5|207771.5|207854.8|207764.8|207861.5|207771.5|207854.8|207764.8|5
1737353690000|2025-01-20 06:14:50|207855.8|207765.8|207857.9|207767.9|207859.9|207769.9|207854.5|207764.5|8
1737353700000|2025-01-20 06:15:00|207859.3|207769.3|207864.2|207774.2|207864.2|207774.2|207858.3|207768.3|15
1737353710000|2025-01-20 06:15:10|207863.7|207773.7|207863.4|207773.4|207864.7|207774.7|207862.6|207772.6|8
1737353720000|2025-01-20 06:15:20|207864.4|207774.4|207858.8|207768.8|207864.9|207774.9|207856.5|207766.5|5
1737353730000|2025-01-20 06:15:30|207857.7|207767.7|207868.3|207778.3|207868.3|207778.3|207857.7|207767.7|4
1737353740000|2025-01-20 06:15:40|207868.6|207778.6|207870.2|207780.2|207870.6|207780.6|207864.4|207774.4|9
1737353750000|2025-01-20 06:15:50|207867.2|207777.2|207865.9|207775.9|207873.7|207783.7|207865.9|207775.9|11
1737353760000|2025-01-20 06:16:00|207863.6|207773.6|207855.2|207765.2|207863.6|207773.6|207853.4|207763.4|12
1737353780000|2025-01-20 06:16:20|207856.2|207766.2|207866.2|207776.2|207869.3|207779.3|207856.2|207766.2|13
1737353790000|2025-01-20 06:16:30|207868|207778|207867.8|207777.8|207869.3|207779.3|207866.5|207776.5|17
1737353800000|2025-01-20 06:16:40|207866.5|207776.5|207869.1|207779.1|207870.4|207780.4|207864.3|207774.3|24
1737353810000|2025-01-20 06:16:50|207868.1|207778.1|207870.1|207780.1|207871.8|207781.8|207866|207776|26
1737353820000|2025-01-20 06:17:00|207868.5|207778.5|207867.2|207777.2|207869.6|207779.6|207863.2|207773.2|28
1737353830000|2025-01-20 06:17:10|207867.8|207777.8|207867.8|207777.8|207869.2|207779.2|207866.4|207776.4|24
1737353840000|2025-01-20 06:17:20|207867.6|207777.6|207866.6|207776.6|207870|207780|207865.3|207775.3|24
1737353850000|2025-01-20 06:17:30|207867.9|207777.9|207864.6|207774.6|207870|207780|207857.8|207767.8|25
1737353860000|2025-01-20 06:17:40|207868.1|207778.1|207867.6|207777.6|207869.2|207779.2|207862.5|207772.5|17
1737353870000|2025-01-20 06:17:50|207864.3|207774.3|207863.6|207773.6|207865.8|207775.8|207862.6|207772.6|18
1737353880000|2025-01-20 06:18:00|207863.5|207773.5|207863.9|207773.9|207864.8|207774.8|207863.3|207773.3|11
1737353890000|2025-01-20 06:18:10|207864.9|207774.9|207843.2|207753.2|207869.4|207779.4|207843.2|207753.2|14
1737353900000|2025-01-20 06:18:20|207844|207754|207833|207743|207844|207754|207832.6|207742.6|8
1737353910000|2025-01-20 06:18:30|207832.8|207742.8|207830.3|207740.3|207834.6|207744.6|207830.2|207740.2|6
1737353920000|2025-01-20 06:18:40|207831.6|207741.6|207827.8|207737.8|207831.6|207741.6|207827.8|207737.8|9
1737353930000|2025-01-20 06:18:50|207829.7|207739.7|207830.8|207740.8|207833.9|207743.9|207829.7|207739.7|5
1737353940000|2025-01-20 06:19:00|207833.9|207743.9|207829.5|207739.5|207833.9|207743.9|207826|207736|25
1737353950000|2025-01-20 06:19:10|207831.1|207741.1|207838.2|207748.2|207845.6|207755.6|207829.6|207739.6|30
1737353960000|2025-01-20 06:19:20|207840.6|207750.6|207839.3|207749.3|207843.8|207753.8|207837.6|207747.6|12
1737353970000|2025-01-20 06:19:30|207840.2|207750.2|207837.4|207747.4|207840.2|207750.2|207837.4|207747.4|5
1737353980000|2025-01-20 06:19:40|207836.3|207746.3|207838.8|207748.8|207843.6|207753.6|207835.4|207745.4|16
1737353990000|2025-01-20 06:19:50|207840|207750|207844.3|207754.3|207844.3|207754.3|207835.8|207745.8|8
1737354000000|2025-01-20 06:20:00|207844.2|207754.2|207844.2|207754.2|207844.2|207754.2|207844.2|207754.2|1
1737354010000|2025-01-20 06:20:10|207845.5|207755.5|207841.7|207751.7|207845.5|207755.5|207841.7|207751.7|3
1737354020000|2025-01-20 06:20:20|207840.9|207750.9|207844.5|207754.5|207848.7|207758.7|207832.5|207742.5|15
1737354030000|2025-01-20 06:20:30|207842.9|207752.9|207840.6|207750.6|207848.4|207758.4|207833.8|207743.8|15
1737354040000|2025-01-20 06:20:40|207841.6|207751.6|207842.3|207752.3|207842.3|207752.3|207841.6|207751.6|3
1737354050000|2025-01-20 06:20:50|207842.5|207752.5|207842.5|207752.5|207842.5|207752.5|207842.5|207752.5|1
1737354060000|2025-01-20 06:21:00|207840.1|207750.1|207841.5|207751.5|207841.5|207751.5|207830.4|207740.4|9
1737354070000|2025-01-20 06:21:10|207843.2|207753.2|207837.2|207747.2|207845.5|207755.5|207834.2|207744.2|9
1737354080000|2025-01-20 06:21:20|207838.8|207748.8|207844|207754|207847.6|207757.6|207838.8|207748.8|4
1737354090000|2025-01-20 06:21:30|207846.2|207756.2|207834.7|207744.7|207846.2|207756.2|207834.4|207744.4|12
1737354100000|2025-01-20 06:21:40|207835.7|207745.7|207834.3|207744.3|207841.8|207751.8|207834.3|207744.3|6
1737354110000|2025-01-20 06:21:50|207839.6|207749.6|207840.6|207750.6|207848.6|207758.6|207839.4|207749.4|6
1737354120000|2025-01-20 06:22:00|207838.9|207748.9|207838.5|207748.5|207838.9|207748.9|207838.5|207748.5|2
1737354130000|2025-01-20 06:22:10|207840|207750|207838.8|207748.8|207847.4|207757.4|207837.4|207747.4|13
1737354140000|2025-01-20 06:22:20|207840.4|207750.4|207841.6|207751.6|207846.4|207756.4|207840.3|207750.3|10
1737354150000|2025-01-20 06:22:30|207840.1|207750.1|207837.1|207747.1|207846.7|207756.7|207836.1|207746.1|13
1737354160000|2025-01-20 06:22:40|207838.4|207748.4|207833.1|207743.1|207839.7|207749.7|207833.1|207743.1|13
1737354170000|2025-01-20 06:22:50|207831.2|207741.2|207830.4|207740.4|207831.2|207741.2|207830.4|207740.4|2
1737354180000|2025-01-20 06:23:00|207830.6|207740.6|207830.6|207740.6|207830.6|207740.6|207830.6|207740.6|1
1737354190000|2025-01-20 06:23:10|207832.1|207742.1|207832.9|207742.9|207836.7|207746.7|207826.8|207736.8|11
1737354210000|2025-01-20 06:23:30|207832.1|207742.1|207858.6|207768.6|207862.3|207772.3|207832.1|207742.1|12
1737354220000|2025-01-20 06:23:40|207859.5|207769.5|207858.5|207768.5|207861.7|207771.7|207858.1|207768.1|6
1737354230000|2025-01-20 06:23:50|207857.1|207767.1|207859.3|207769.3|207859.3|207769.3|207857.1|207767.1|6
1737354240000|2025-01-20 06:24:00|207859.5|207769.5|207859.5|207769.5|207859.5|207769.5|207859.5|207769.5|1
1737354250000|2025-01-20 06:24:10|207858.1|207768.1|207855.6|207765.6|207858.1|207768.1|207855.3|207765.3|6
1737354260000|2025-01-20 06:24:20|207857.2|207767.2|207857.6|207767.6|207857.6|207767.6|207857.2|207767.2|2
1737354270000|2025-01-20 06:24:30|207859.3|207769.3|207857.6|207767.6|207859.3|207769.3|207857.6|207767.6|2
1737354280000|2025-01-20 06:24:40|207860.2|207770.2|207858.6|207768.6|207860.2|207770.2|207858.4|207768.4|3
1737354290000|2025-01-20 06:24:50|207858.2|207768.2|207854.4|207764.4|207858.2|207768.2|207854.3|207764.3|5
1737354300000|2025-01-20 06:25:00|207853.8|207763.8|207853.2|207763.2|207854.7|207764.7|207852.9|207762.9|8
1737354310000|2025-01-20 06:25:10|207853.4|207763.4|207853.4|207763.4|207853.5|207763.5|207853.4|207763.4|3
1737354320000|2025-01-20 06:25:20|207853.5|207763.5|207853.6|207763.6|207855.1|207765.1|207853.5|207763.5|5
1737354330000|2025-01-20 06:25:30|207855|207765|207853.5|207763.5|207855.1|207765.1|207853.5|207763.5|6
1737354340000|2025-01-20 06:25:40|207855|207765|207851.9|207761.9|207855|207765|207850.9|207760.9|14
1737354350000|2025-01-20 06:25:50|207850.6|207760.6|207853.6|207763.6|207854.8|207764.8|207850.4|207760.4|17
1737354360000|2025-01-20 06:26:00|207853.4|207763.4|207854|207764|207854.2|207764.2|207852.9|207762.9|7
1737354370000|2025-01-20 06:26:10|207852.2|207762.2|207853|207763|207853.6|207763.6|207851.5|207761.5|6
1737354380000|2025-01-20 06:26:20|207851.5|207761.5|207850.9|207760.9|207852.8|207762.8|207850.9|207760.9|11
1737354390000|2025-01-20 06:26:30|207851|207761|207849.6|207759.6|207852.6|207762.6|207847.9|207757.9|18
1737354400000|2025-01-20 06:26:40|207847.9|207757.9|207851.7|207761.7|207854|207764|207847.9|207757.9|8
1737354410000|2025-01-20 06:26:50|207852.7|207762.7|207858.6|207768.6|207859.5|207769.5|207851.1|207761.1|8
1737354420000|2025-01-20 06:27:00|207855.7|207765.7|207860.7|207770.7|207864.8|207774.8|207855.7|207765.7|13
1737354430000|2025-01-20 06:27:10|207863.3|207773.3|207853.5|207763.5|207863.3|207773.3|207853.5|207763.5|9
1737354440000|2025-01-20 06:27:20|207852.9|207762.9|207853.6|207763.6|207853.6|207763.6|207852.7|207762.7|7
1737354450000|2025-01-20 06:27:30|207852|207762|207854|207764|207854|207764|207852|207762|7
1737354460000|2025-01-20 06:27:40|207854.7|207764.7|207854.7|207764.7|207854.7|207764.7|207854.7|207764.7|1
1737354480000|2025-01-20 06:28:00|207850.8|207760.8|207852.7|207762.7|207858.1|207768.1|207850.8|207760.8|8
1737354490000|2025-01-20 06:28:10|207851.5|207761.5|207852.3|207762.3|207858.9|207768.9|207849.2|207759.2|29
1737354500000|2025-01-20 06:28:20|207849.7|207759.7|207857|207767|207859.4|207769.4|207849.4|207759.4|30
1737354510000|2025-01-20 06:28:30|207856.2|207766.2|207857|207767|207857|207767|207856.2|207766.2|7
1737354520000|2025-01-20 06:28:40|207858.4|207768.4|207853.7|207763.7|207859.6|207769.6|207853.7|207763.7|9
1737354540000|2025-01-20 06:29:00|207853|207763|207853.7|207763.7|207853.7|207763.7|207853|207763|3
1737354550000|2025-01-20 06:29:10|207851.8|207761.8|207851.8|207761.8|207851.8|207761.8|207851.8|207761.8|1
1737354570000|2025-01-20 06:29:30|207850|207760|207854.9|207764.9|207854.9|207764.9|207850|207760|3
1737354590000|2025-01-20 06:29:50|207856|207766|207854.4|207764.4|207856|207766|207854.4|207764.4|3
1737354600000|2025-01-20 06:30:00|207852.9|207762.9|207847.7|207757.7|207854.3|207764.3|207844|207754|24
1737354610000|2025-01-20 06:30:10|207851.4|207761.4|207871.4|207781.4|207871.4|207781.4|207848.2|207758.2|23
1737354620000|2025-01-20 06:30:20|207871.8|207781.8|207875.1|207785.1|207875.1|207785.1|207871.8|207781.8|2
1737354630000|2025-01-20 06:30:30|207876.1|207786.1|207870.7|207780.7|207876.1|207786.1|207869.6|207779.6|13
1737354640000|2025-01-20 06:30:40|207869.5|207779.5|207869.9|207779.9|207869.9|207779.9|207869.2|207779.2|4
1737354650000|2025-01-20 06:30:50|207868.8|207778.8|207869.9|207779.9|207869.9|207779.9|207868.8|207778.8|5
1737354660000|2025-01-20 06:31:00|207874.1|207784.1|207868.8|207778.8|207874.1|207784.1|207868.8|207778.8|4
1737354670000|2025-01-20 06:31:10|207868.3|207778.3|207868.4|207778.4|207872.9|207782.9|207868.3|207778.3|10
1737354680000|2025-01-20 06:31:20|207869.4|207779.4|207869.1|207779.1|207875.3|207785.3|207865.4|207775.4|19
1737354690000|2025-01-20 06:31:30|207872.2|207782.2|207871.9|207781.9|207874.9|207784.9|207868.1|207778.1|18
1737354700000|2025-01-20 06:31:40|207873|207783|207868|207778|207875.3|207785.3|207868|207778|8
1737354710000|2025-01-20 06:31:50|207868.9|207778.9|207867.8|207777.8|207868.9|207778.9|207867.8|207777.8|2
1737354720000|2025-01-20 06:32:00|207869.2|207779.2|207870.1|207780.1|207874.8|207784.8|207867.7|207777.7|15
1737354730000|2025-01-20 06:32:10|207870.3|207780.3|207868.6|207778.6|207874.8|207784.8|207868.2|207778.2|11
1737354740000|2025-01-20 06:32:20|207871.4|207781.4|207872.2|207782.2|207872.2|207782.2|207867|207777|13
1737354750000|2025-01-20 06:32:30|207872|207782|207871.1|207781.1|207872.5|207782.5|207867.6|207777.6|12
1737354760000|2025-01-20 06:32:40|207870.5|207780.5|207872.4|207782.4|207873.3|207783.3|207870.5|207780.5|7
1737354770000|2025-01-20 06:32:50|207872.1|207782.1|207833.5|207743.5|207872.1|207782.1|207827|207737|19
1737354780000|2025-01-20 06:33:00|207831.1|207741.1|207837.9|207747.9|207837.9|207747.9|207831.1|207741.1|12
1737354790000|2025-01-20 06:33:10|207839.1|207749.1|207835|207745|207839.1|207749.1|207835|207745|8
1737354800000|2025-01-20 06:33:20|207831.1|207741.1|207824.7|207734.7|207831.1|207741.1|207822.3|207732.3|8
1737354810000|2025-01-20 06:33:30|207824.8|207734.8|207824.8|207734.8|207824.8|207734.8|207824.8|207734.8|1
1737354820000|2025-01-20 06:33:40|207826.8|207736.8|207824.7|207734.7|207826.8|207736.8|207824.1|207734.1|3
1737354830000|2025-01-20 06:33:50|207824.8|207734.8|207826.9|207736.9|207826.9|207736.9|207824.8|207734.8|3
1737354850000|2025-01-20 06:34:10|207827.8|207737.8|207830.8|207740.8|207831.4|207741.4|207827.8|207737.8|9
1737354860000|2025-01-20 06:34:20|207831.8|207741.8|207829.5|207739.5|207831.8|207741.8|207829.5|207739.5|3
1737354870000|2025-01-20 06:34:30|207826.3|207736.3|207825.1|207735.1|207826.3|207736.3|207823.3|207733.3|5
1737354880000|2025-01-20 06:34:40|207825.2|207735.2|207826.4|207736.4|207827.3|207737.3|207825.2|207735.2|5
1737354890000|2025-01-20 06:34:50|207827.3|207737.3|207826.6|207736.6|207827.3|207737.3|207826.6|207736.6|2
1737354910000|2025-01-20 06:35:10|207825.5|207735.5|207825.5|207735.5|207825.5|207735.5|207825.5|207735.5|1
1737354930000|2025-01-20 06:35:30|207823.8|207733.8|207846.4|207756.4|207850.8|207760.8|207823.8|207733.8|12
1737354950000|2025-01-20 06:35:50|207847.7|207757.7|207847.8|207757.8|207849.1|207759.1|207847.7|207757.7|4
1737354960000|2025-01-20 06:36:00|207848.6|207758.6|207845.2|207755.2|207850.5|207760.5|207845.2|207755.2|11
1737354970000|2025-01-20 06:36:10|207844.9|207754.9|207844.7|207754.7|207847.6|207757.6|207842.6|207752.6|7
1737354980000|2025-01-20 06:36:20|207844.5|207754.5|207845.5|207755.5|207845.8|207755.8|207843.1|207753.1|4
1737354990000|2025-01-20 06:36:30|207846.6|207756.6|207849.2|207759.2|207855.5|207765.5|207846.6|207756.6|8
1737355020000|2025-01-20 06:37:00|207850.2|207760.2|207855.6|207765.6|207856.5|207766.5|207846.4|207756.4|14
1737355030000|2025-01-20 06:37:10|207853.2|207763.2|207909.6|207819.6|207910.9|207820.9|207853.2|207763.2|18
1737355040000|2025-01-20 06:37:20|207906.4|207816.4|207907.2|207817.2|207913.3|207823.3|207906|207816|22
1737355050000|2025-01-20 06:37:30|207912.1|207822.1|207908.1|207818.1|207913.8|207823.8|207907.1|207817.1|18
1737355060000|2025-01-20 06:37:40|207903.2|207813.2|207914.3|207824.3|207915.6|207825.6|207903.2|207813.2|28
1737355070000|2025-01-20 06:37:50|207913.5|207823.5|207915|207825|207916.7|207826.7|207910.2|207820.2|37
1737355080000|2025-01-20 06:38:00|207914|207824|207909.5|207819.5|207918.9|207828.9|207908.6|207818.6|37
1737355090000|2025-01-20 06:38:10|207909.7|207819.7|207914.5|207824.5|207915.6|207825.6|207909.7|207819.7|23
1737355100000|2025-01-20 06:38:20|207914.1|207824.1|207914.4|207824.4|207918.4|207828.4|207912.5|207822.5|28
1737355110000|2025-01-20 06:38:30|207913.1|207823.1|207913.7|207823.7|207917.6|207827.6|207913.1|207823.1|29
1737355120000|2025-01-20 06:38:40|207912.5|207822.5|207919|207829|207920.2|207830.2|207912|207822|29
1737355130000|2025-01-20 06:38:50|207923.5|207833.5|207946.7|207856.7|207949.3|207859.3|207923.5|207833.5|13
1737355140000|2025-01-20 06:39:00|207945.1|207855.1|207944.3|207854.3|207946|207856|207942.6|207852.6|20
1737355150000|2025-01-20 06:39:10|207945.8|207855.8|207947|207857|207949.8|207859.8|207942.4|207852.4|25
1737355160000|2025-01-20 06:39:20|207942.7|207852.7|207948.2|207858.2|207949.7|207859.7|207942.7|207852.7|23
1737355170000|2025-01-20 06:39:30|207946.7|207856.7|207946.3|207856.3|207947|207857|207944.2|207854.2|21
1737355180000|2025-01-20 06:39:40|207946.5|207856.5|207948.1|207858.1|207949.3|207859.3|207946.3|207856.3|20
1737355190000|2025-01-20 06:39:50|207947.8|207857.8|207947.7|207857.7|207949.5|207859.5|207945.9|207855.9|26
1737355200000|2025-01-20 06:40:00|207948.1|207858.1|207948.2|207858.2|207949.8|207859.8|207944.7|207854.7|21
1737355210000|2025-01-20 06:40:10|207948|207858|207956.1|207866.1|207956.1|207866.1|207947.8|207857.8|12
1737355220000|2025-01-20 06:40:20|207953.5|207863.5|207953.6|207863.6|207953.6|207863.6|207950.9|207860.9|4
1737355230000|2025-01-20 06:40:30|207954.5|207864.5|207954.3|207864.3|207954.9|207864.9|207954.3|207864.3|5
1737355240000|2025-01-20 06:40:40|207955.1|207865.1|207955.4|207865.4|207958.9|207868.9|207954.3|207864.3|16
1737355250000|2025-01-20 06:40:50|207951.9|207861.9|207954.2|207864.2|207956.5|207866.5|207951.9|207861.9|14
1737355260000|2025-01-20 06:41:00|207950.8|207860.8|207953.5|207863.5|207957.4|207867.4|207950.8|207860.8|22
1737355270000|2025-01-20 06:41:10|207954.5|207864.5|207972|207882|207974.9|207884.9|207953.5|207863.5|16
1737355290000|2025-01-20 06:41:30|207966.5|207876.5|207971.8|207881.8|207971.8|207881.8|207966.5|207876.5|2
1737355300000|2025-01-20 06:41:40|207970.5|207880.5|207970.5|207880.5|207970.5|207880.5|207970.5|207880.5|1
1737355320000|2025-01-20 06:42:00|207976|207886|207972.9|207882.9|207976.4|207886.4|207972.9|207882.9|3
1737355340000|2025-01-20 06:42:20|207967.8|207877.8|207972.7|207882.7|207972.7|207882.7|207967.8|207877.8|2
1737355350000|2025-01-20 06:42:30|207971|207881|207971|207881|207971|207881|207971|207881|1
1737355360000|2025-01-20 06:42:40|207992.7|207902.7|207999|207909|208002.3|207912.3|207981.1|207891.1|8
1737355370000|2025-01-20 06:42:50|207997.1|207907.1|207986.7|207896.7|207998|207908|207978.1|207888.1|12
1737355380000|2025-01-20 06:43:00|207986.9|207896.9|207987.1|207897.1|207987.1|207897.1|207979.6|207889.6|5
1737355390000|2025-01-20 06:43:10|207986.7|207896.7|207987.2|207897.2|207987.2|207897.2|207986.6|207896.6|17
1737355410000|2025-01-20 06:43:30|207987|207897|207987.5|207897.5|207987.5|207897.5|207987|207897|13
1737355440000|2025-01-20 06:44:00|207987.7|207897.7|207986|207896|207987.7|207897.7|207985.8|207895.8|6
1737355450000|2025-01-20 06:44:10|207985.8|207895.8|207992.5|207902.5|207992.5|207902.5|207985.8|207895.8|2
1737355480000|2025-01-20 06:44:40|207990.8|207900.8|207990.8|207900.8|207990.8|207900.8|207990.8|207900.8|1
1737355500000|2025-01-20 06:45:00|207990.6|207900.6|207981.5|207891.5|207990.6|207900.6|207980.9|207890.9|3
1737355510000|2025-01-20 06:45:10|207982.3|207892.3|207982.3|207892.3|207982.3|207892.3|207982.3|207892.3|1
1737355520000|2025-01-20 06:45:20|207982.4|207892.4|207979.3|207889.3|207982.4|207892.4|207979.3|207889.3|3
1737355530000|2025-01-20 06:45:30|207981.1|207891.1|207982.1|207892.1|207982.1|207892.1|207981.1|207891.1|2
1737355570000|2025-01-20 06:46:10|207981.5|207891.5|207981.5|207891.5|207981.5|207891.5|207981.5|207891.5|1
1737355590000|2025-01-20 06:46:30|207982.1|207892.1|207982.1|207892.1|207982.1|207892.1|207982.1|207892.1|1
1737355600000|2025-01-20 06:46:40|207983.5|207893.5|207983.5|207893.5|207983.5|207893.5|207983.5|207893.5|1
1737355610000|2025-01-20 06:46:50|207982.1|207892.1|207982.1|207892.1|207982.1|207892.1|207982.1|207892.1|1
1737355620000|2025-01-20 06:47:00|207981.5|207891.5|207981.5|207891.5|207981.5|207891.5|207980.8|207890.8|4
1737355630000|2025-01-20 06:47:10|207981.3|207891.3|207981.3|207891.3|207981.3|207891.3|207981.3|207891.3|1
1737355640000|2025-01-20 06:47:20|207982|207892|207982|207892|207982|207892|207982|207892|1
1737355650000|2025-01-20 06:47:30|207981.3|207891.3|207982.1|207892.1|207982.1|207892.1|207981.3|207891.3|16
1737355660000|2025-01-20 06:47:40|207981.5|207891.5|207981.3|207891.3|207982.1|207892.1|207980.9|207890.9|5
1737355670000|2025-01-20 06:47:50|207980.7|207890.7|207980.9|207890.9|207980.9|207890.9|207980.7|207890.7|2
1737355680000|2025-01-20 06:48:00|207979|207889|207977.7|207887.7|207979.2|207889.2|207977.4|207887.4|8
1737355690000|2025-01-20 06:48:10|207978.3|207888.3|207977.7|207887.7|207978.5|207888.5|207977.7|207887.7|15
1737355700000|2025-01-20 06:48:20|207978.3|207888.3|207978.5|207888.5|207978.5|207888.5|207977.9|207887.9|14
1737355710000|2025-01-20 06:48:30|207977.9|207887.9|207978.5|207888.5|207979.3|207889.3|207977.9|207887.9|15
1737355720000|2025-01-20 06:48:40|207979.3|207889.3|207978.8|207888.8|207979.3|207889.3|207978|207888|9
1737355730000|2025-01-20 06:48:50|207977.8|207887.8|207978.5|207888.5|207979.1|207889.1|207977.8|207887.8|5
1737355740000|2025-01-20 06:49:00|207979.3|207889.3|207979.3|207889.3|207979.3|207889.3|207978.3|207888.3|13
1737355750000|2025-01-20 06:49:10|207978.5|207888.5|207979.3|207889.3|207979.3|207889.3|207978.5|207888.5|6
1737355770000|2025-01-20 06:49:30|207975.8|207885.8|207977.5|207887.5|207977.5|207887.5|207975.7|207885.7|3
1737355780000|2025-01-20 06:49:40|207976.9|207886.9|207977|207887|207978.1|207888.1|207976.9|207886.9|5
1737355790000|2025-01-20 06:49:50|207978.1|207888.1|207979.2|207889.2|207979.2|207889.2|207975.5|207885.5|16
1737355800000|2025-01-20 06:50:00|207977.8|207887.8|207977.8|207887.8|207979.2|207889.2|207976.5|207886.5|8
1737355810000|2025-01-20 06:50:10|207977.4|207887.4|207977.4|207887.4|207977.4|207887.4|207976.8|207886.8|3
1737355820000|2025-01-20 06:50:20|207977.3|207887.3|207977.4|207887.4|207979.6|207889.6|207977.3|207887.3|4
1737355830000|2025-01-20 06:50:30|207977.9|207887.9|207977.6|207887.6|207979.3|207889.3|207977.4|207887.4|11
1737355840000|2025-01-20 06:50:40|207981.8|207891.8|207977.5|207887.5|207981.8|207891.8|207977|207887|12
1737355850000|2025-01-20 06:50:50|207979.3|207889.3|207977.5|207887.5|207979.3|207889.3|207977|207887|6
1737355860000|2025-01-20 06:51:00|207976.5|207886.5|207977.6|207887.6|207977.6|207887.6|207976.5|207886.5|14
1737355870000|2025-01-20 06:51:10|207976.9|207886.9|207978.5|207888.5|207978.5|207888.5|207974.7|207884.7|5
1737355880000|2025-01-20 06:51:20|207978.2|207888.2|207977|207887|207978.2|207888.2|207977|207887|4
1737355890000|2025-01-20 06:51:30|207977.4|207887.4|207976.5|207886.5|207977.4|207887.4|207976.2|207886.2|10
1737355900000|2025-01-20 06:51:40|207977.2|207887.2|207976.8|207886.8|207977.2|207887.2|207975.8|207885.8|19
1737355910000|2025-01-20 06:51:50|207975.8|207885.8|207976.9|207886.9|207976.9|207886.9|207972|207882|9
1737355920000|2025-01-20 06:52:00|207976.2|207886.2|207975|207885|207976.9|207886.9|207975|207885|10
1737355930000|2025-01-20 06:52:10|207975.7|207885.7|207975.7|207885.7|207975.7|207885.7|207975|207885|5
1737355940000|2025-01-20 06:52:20|207975|207885|207979|207889|207979|207889|207975|207885|14
1737355950000|2025-01-20 06:52:30|207978.3|207888.3|207978|207888|207979|207889|207978|207888|8
1737355970000|2025-01-20 06:52:50|207978.3|207888.3|207975.5|207885.5|207979.1|207889.1|207972.5|207882.5|6
1737355980000|2025-01-20 06:53:00|207979.3|207889.3|207975.9|207885.9|207979.3|207889.3|207975.9|207885.9|2
1737355990000|2025-01-20 06:53:10|207976.6|207886.6|207975.7|207885.7|207976.6|207886.6|207975.7|207885.7|2
1737356000000|2025-01-20 06:53:20|207975.5|207885.5|207978.4|207888.4|207984.2|207894.2|207974.5|207884.5|8
1737356010000|2025-01-20 06:53:30|207978.8|207888.8|207977.4|207887.4|207978.8|207888.8|207977.4|207887.4|5
1737356020000|2025-01-20 06:53:40|207977.6|207887.6|207978.2|207888.2|207978.2|207888.2|207977.4|207887.4|9
1737356030000|2025-01-20 06:53:50|207978.4|207888.4|207981.9|207891.9|207989.2|207899.2|207977.3|207887.3|24
1737356040000|2025-01-20 06:54:00|207988.5|207898.5|207982.5|207892.5|207988.5|207898.5|207981.1|207891.1|34
1737356050000|2025-01-20 06:54:10|207982.3|207892.3|207982.3|207892.3|207988.5|207898.5|207979.7|207889.7|32
1737356060000|2025-01-20 06:54:20|207983.5|207893.5|207980.5|207890.5|207989.7|207899.7|207979.3|207889.3|31
1737356070000|2025-01-20 06:54:30|207983.5|207893.5|207985.8|207895.8|207990|207900|207979.3|207889.3|29
1737356080000|2025-01-20 06:54:40|207984.8|207894.8|207979.5|207889.5|207987.3|207897.3|207979.5|207889.5|16
1737356090000|2025-01-20 06:54:50|207980|207890|207978.7|207888.7|207985.8|207895.8|207978.3|207888.3|21
1737356100000|2025-01-20 06:55:00|207980.5|207890.5|207978.3|207888.3|207981.1|207891.1|207974.7|207884.7|18
1737356110000|2025-01-20 06:55:10|207980.5|207890.5|207978.9|207888.9|207980.5|207890.5|207969.6|207879.6|19
1737356120000|2025-01-20 06:55:20|207976.7|207886.7|207976.9|207886.9|207980.3|207890.3|207976.7|207886.7|10
1737356130000|2025-01-20 06:55:30|207975.7|207885.7|207975.7|207885.7|207979.1|207889.1|207975.7|207885.7|6
1737356140000|2025-01-20 06:55:40|207972|207882|207972|207882|207972|207882|207972|207882|1
1737356150000|2025-01-20 06:55:50|207972.7|207882.7|207974.3|207884.3|207975.3|207885.3|207971.9|207881.9|8
1737356160000|2025-01-20 06:56:00|207974.7|207884.7|207975.2|207885.2|207977.9|207887.9|207974.2|207884.2|16
1737356170000|2025-01-20 06:56:10|207977.4|207887.4|207975.2|207885.2|207978.7|207888.7|207974.9|207884.9|18
1737356180000|2025-01-20 06:56:20|207975.3|207885.3|207972.3|207882.3|207977.5|207887.5|207970.3|207880.3|15
1737356190000|2025-01-20 06:56:30|207970.3|207880.3|207973.4|207883.4|207975.3|207885.3|207970|207880|18
1737356200000|2025-01-20 06:56:40|207970|207880|207942.7|207852.7|207975|207885|207938.3|207848.3|17
1737356210000|2025-01-20 06:56:50|207938.2|207848.2|207938.1|207848.1|207940.3|207850.3|207935.3|207845.3|28
1737356220000|2025-01-20 06:57:00|207938.3|207848.3|207936|207846|207941.2|207851.2|207936|207846|23
1737356230000|2025-01-20 06:57:10|207939.3|207849.3|207936.3|207846.3|207941.2|207851.2|207925.4|207835.4|20
1737356250000|2025-01-20 06:57:30|207936.2|207846.2|207933.7|207843.7|207936.2|207846.2|207933.7|207843.7|2
1737356260000|2025-01-20 06:57:40|207934.8|207844.8|207933.5|207843.5|207942.5|207852.5|207933.2|207843.2|22
1737356270000|2025-01-20 06:57:50|207935.3|207845.3|207935.8|207845.8|207938.5|207848.5|207933|207843|34
1737356280000|2025-01-20 06:58:00|207936.5|207846.5|207940.6|207850.6|207941.4|207851.4|207936.4|207846.4|16
1737356290000|2025-01-20 06:58:10|207941.4|207851.4|207939.7|207849.7|207944.1|207854.1|207937.7|207847.7|20
1737356300000|2025-01-20 06:58:20|207939.3|207849.3|207938.6|207848.6|207942.7|207852.7|207929.7|207839.7|26
1737356310000|2025-01-20 06:58:30|207938.4|207848.4|207973.6|207883.6|207978.2|207888.2|207938.2|207848.2|18
1737356320000|2025-01-20 06:58:40|207972.1|207882.1|207974.7|207884.7|207975.6|207885.6|207972|207882|18
1737356330000|2025-01-20 06:58:50|207972.2|207882.2|207974.7|207884.7|207974.7|207884.7|207972.1|207882.1|22
1737356340000|2025-01-20 06:59:00|207972.2|207882.2|207974.7|207884.7|207974.7|207884.7|207971|207881|18
1737356350000|2025-01-20 06:59:10|207971.3|207881.3|207988.1|207898.1|207990.1|207900.1|207971.3|207881.3|12
1737356360000|2025-01-20 06:59:20|207990.6|207900.6|207990.9|207900.9|207990.9|207900.9|207987.1|207897.1|6
1737356370000|2025-01-20 06:59:30|207989.5|207899.5|207990.3|207900.3|207990.3|207900.3|207987.5|207897.5|6
1737356380000|2025-01-20 06:59:40|207987.5|207897.5|207986.3|207896.3|207990.9|207900.9|207986.3|207896.3|9
1737356390000|2025-01-20 06:59:50|207986.4|207896.4|207983.3|207893.3|207991.9|207901.9|207975|207885|17
1737356400000|2025-01-20 07:00:00|207977|207887|207986.5|207896.5|207995.5|207905.5|207977|207887|31
1737356410000|2025-01-20 07:00:10|207988.6|207898.6|207984.4|207894.4|207990.4|207900.4|207981|207891|20
1737356420000|2025-01-20 07:00:20|207984.2|207894.2|207982.4|207892.4|207989.2|207899.2|207980.4|207890.4|32
1737356430000|2025-01-20 07:00:30|207978.2|207888.2|207983.4|207893.4|207985.6|207895.6|207978.2|207888.2|18
1737356440000|2025-01-20 07:00:40|207985|207895|207984|207894|207985.4|207895.4|207981.6|207891.6|20
1737356450000|2025-01-20 07:00:50|207981.6|207891.6|207980.8|207890.8|207984|207894|207980.4|207890.4|15
1737356460000|2025-01-20 07:01:00|207984.4|207894.4|207984.8|207894.8|207987.8|207897.8|207980.6|207890.6|19
1737356470000|2025-01-20 07:01:10|207981.5|207891.5|207982.5|207892.5|207984.8|207894.8|207979.5|207889.5|20
1737356480000|2025-01-20 07:01:20|207979.5|207889.5|207980.5|207890.5|207983.8|207893.8|207979.5|207889.5|18
1737356490000|2025-01-20 07:01:30|207980.9|207890.9|207984.1|207894.1|207987.9|207897.9|207980.9|207890.9|23
1737356500000|2025-01-20 07:01:40|207986.7|207896.7|207981.5|207891.5|207986.7|207896.7|207981.1|207891.1|17
1737356510000|2025-01-20 07:01:50|207984.3|207894.3|207983.8|207893.8|207984.3|207894.3|207977.7|207887.7|17
1737356520000|2025-01-20 07:02:00|207983.3|207893.3|207979|207889|207984.3|207894.3|207978.3|207888.3|23
1737356530000|2025-01-20 07:02:10|207983.3|207893.3|207979.5|207889.5|207983.5|207893.5|207978.3|207888.3|24
1737356540000|2025-01-20 07:02:20|207982.8|207892.8|207984.6|207894.6|207986.4|207896.4|207979|207889|26
1737356550000|2025-01-20 07:02:30|207982|207892|207980.4|207890.4|207988|207898|207980.4|207890.4|28
1737356560000|2025-01-20 07:02:40|207983.4|207893.4|207979|207889|207983.8|207893.8|207978.6|207888.6|26
1737356570000|2025-01-20 07:02:50|207982.4|207892.4|207977.5|207887.5|207983|207893|207976.8|207886.8|21
1737356580000|2025-01-20 07:03:00|207979.5|207889.5|207980.8|207890.8|207980.8|207890.8|207976.8|207886.8|17
1737356590000|2025-01-20 07:03:10|207978.5|207888.5|207979.6|207889.6|207981.4|207891.4|207978|207888|14
1737356600000|2025-01-20 07:03:20|207981.4|207891.4|207980.8|207890.8|207981.4|207891.4|207978|207888|21
1737356610000|2025-01-20 07:03:30|207978.6|207888.6|207974.2|207884.2|207980.8|207890.8|207974|207884|22
1737356620000|2025-01-20 07:03:40|207976.8|207886.8|207974.8|207884.8|207978.6|207888.6|207974.2|207884.2|21
1737356630000|2025-01-20 07:03:50|207974|207884|207979|207889|207981.4|207891.4|207974|207884|17
1737356640000|2025-01-20 07:04:00|207981.4|207891.4|207979|207889|207981.4|207891.4|207976|207886|19
1737356650000|2025-01-20 07:04:10|207976.2|207886.2|207976.6|207886.6|207979|207889|207976|207886|7
1737356660000|2025-01-20 07:04:20|207971.3|207881.3|207974.8|207884.8|207974.8|207884.8|207971.3|207881.3|6
1737356670000|2025-01-20 07:04:30|207971.8|207881.8|207977.3|207887.3|207977.3|207887.3|207971.8|207881.8|8
1737356680000|2025-01-20 07:04:40|207976.5|207886.5|207981.9|207891.9|207981.9|207891.9|207976.5|207886.5|8
1737356690000|2025-01-20 07:04:50|207980.1|207890.1|207981.5|207891.5|207981.9|207891.9|207980.1|207890.1|7
1737356700000|2025-01-20 07:05:00|207980.5|207890.5|207979.9|207889.9|207981.1|207891.1|207976.7|207886.7|18
1737356710000|2025-01-20 07:05:10|207979.3|207889.3|207974.5|207884.5|207987.8|207897.8|207974.3|207884.3|15
1737356720000|2025-01-20 07:05:20|207977.5|207887.5|207927|207837|207977.5|207887.5|207920.6|207830.6|15
1737356730000|2025-01-20 07:05:30|207925.4|207835.4|207924.6|207834.6|207927.2|207837.2|207909.2|207819.2|14
1737356740000|2025-01-20 07:05:40|207923|207833|207920.8|207830.8|207923.2|207833.2|207918.6|207828.6|13
1737356750000|2025-01-20 07:05:50|207922.4|207832.4|207921.8|207831.8|207922.4|207832.4|207919.8|207829.8|3
1737356760000|2025-01-20 07:06:00|207921.6|207831.6|207915.3|207825.3|207921.6|207831.6|207913.6|207823.6|18
1737356770000|2025-01-20 07:06:10|207912.3|207822.3|207926|207836|207934.7|207844.7|207912.3|207822.3|17
1737356780000|2025-01-20 07:06:20|207923.5|207833.5|207931.8|207841.8|207931.8|207841.8|207919.8|207829.8|19
1737356790000|2025-01-20 07:06:30|207931.5|207841.5|207924.2|207834.2|207931.5|207841.5|207912.8|207822.8|19
1737356800000|2025-01-20 07:06:40|207922|207832|207920.8|207830.8|207928.2|207838.2|207920|207830|18
1737356810000|2025-01-20 07:06:50|207918.6|207828.6|207921.1|207831.1|207926.3|207836.3|207909|207819|16
1737356820000|2025-01-20 07:07:00|207924.3|207834.3|207922.5|207832.5|207925.2|207835.2|207920.5|207830.5|15
1737356830000|2025-01-20 07:07:10|207922.4|207832.4|207950.5|207860.5|207950.5|207860.5|207922.4|207832.4|20
1737356840000|2025-01-20 07:07:20|207950.9|207860.9|207954.3|207864.3|207955.1|207865.1|207950.7|207860.7|7
1737356850000|2025-01-20 07:07:30|207955.7|207865.7|207944.7|207854.7|207955.7|207865.7|207938.7|207848.7|25
1737356860000|2025-01-20 07:07:40|207944.9|207854.9|207947.4|207857.4|207951.3|207861.3|207941.1|207851.1|17
1737356870000|2025-01-20 07:07:50|207944.4|207854.4|207947.4|207857.4|207948.4|207858.4|207944|207854|18
1737356880000|2025-01-20 07:08:00|207945.4|207855.4|207949.4|207859.4|207951.2|207861.2|207943.6|207853.6|26
1737356890000|2025-01-20 07:08:10|207949.2|207859.2|207950.8|207860.8|207952.2|207862.2|207937.4|207847.4|15
1737356900000|2025-01-20 07:08:20|207952.2|207862.2|207946|207856|207954.4|207864.4|207946|207856|10
1737356910000|2025-01-20 07:08:30|207947.8|207857.8|207950.2|207860.2|207950.2|207860.2|207942.2|207852.2|11
1737356920000|2025-01-20 07:08:40|207947.4|207857.4|207948.4|207858.4|207948.4|207858.4|207945.2|207855.2|10
1737356930000|2025-01-20 07:08:50|207947.3|207857.3|207944|207854|207951.3|207861.3|207938.8|207848.8|29
1737356940000|2025-01-20 07:09:00|207943.8|207853.8|207943.8|207853.8|207952.7|207862.7|207939.8|207849.8|39
1737356950000|2025-01-20 07:09:10|207945.6|207855.6|207942.6|207852.6|207950.4|207860.4|207939.6|207849.6|38
1737356960000|2025-01-20 07:09:20|207941.6|207851.6|207942.6|207852.6|207946.4|207856.4|207937.6|207847.6|34
1737356970000|2025-01-20 07:09:30|207942.4|207852.4|207937.3|207847.3|207945.8|207855.8|207935.5|207845.5|33
1737356980000|2025-01-20 07:09:40|207937|207847|207923.1|207833.1|207940|207850|207923.1|207833.1|30
1737356990000|2025-01-20 07:09:50|207924.9|207834.9|207922.3|207832.3|207929.3|207839.3|207921.3|207831.3|24
1737357000000|2025-01-20 07:10:00|207922.1|207832.1|207925.3|207835.3|207927.7|207837.7|207918.9|207828.9|8
1737357010000|2025-01-20 07:10:10|207925.5|207835.5|207922.8|207832.8|207929.5|207839.5|207917.9|207827.9|31
1737357020000|2025-01-20 07:10:20|207931.5|207841.5|207926.2|207836.2|207934.9|207844.9|207922.2|207832.2|30
1737357030000|2025-01-20 07:10:30|207926.1|207836.1|207926.1|207836.1|207928.2|207838.2|207920.6|207830.6|20
1737357040000|2025-01-20 07:10:40|207924.4|207834.4|207904.7|207814.7|207925.1|207835.1|207891.6|207801.6|26
1737357050000|2025-01-20 07:10:50|207903.7|207813.7|207898.3|207808.3|207919.2|207829.2|207894.1|207804.1|24
1737357060000|2025-01-20 07:11:00|207900.6|207810.6|207900.1|207810.1|207901.2|207811.2|207896.4|207806.4|12
1737357070000|2025-01-20 07:11:10|207900.9|207810.9|207901.8|207811.8|207902.7|207812.7|207893.6|207803.6|15
1737357080000|2025-01-20 07:11:20|207901.1|207811.1|207900.9|207810.9|207901.2|207811.2|207899.9|207809.9|10
1737357090000|2025-01-20 07:11:30|207899.9|207809.9|207888.4|207798.4|207902.4|207812.4|207874.8|207784.8|26
1737357100000|2025-01-20 07:11:40|207888.8|207798.8|207892.8|207802.8|207893.6|207803.6|207884.6|207794.6|29
1737357110000|2025-01-20 07:11:50|207893|207803|207876.2|207786.2|207893|207803|207871.9|207781.9|32
1737357120000|2025-01-20 07:12:00|207875.5|207785.5|207888.2|207798.2|207889.5|207799.5|207875.2|207785.2|15
1737357130000|2025-01-20 07:12:10|207886.4|207796.4|207887.5|207797.5|207888.4|207798.4|207884.1|207794.1|22
1737357140000|2025-01-20 07:12:20|207885.1|207795.1|207884.9|207794.9|207888|207798|207884.9|207794.9|17
1737357150000|2025-01-20 07:12:30|207889|207799|207905.1|207815.1|207905.1|207815.1|207884.8|207794.8|30
1737357160000|2025-01-20 07:12:40|207905.2|207815.2|207904.3|207814.3|207909.8|207819.8|207904.3|207814.3|16
1737357170000|2025-01-20 07:12:50|207903.7|207813.7|207908.3|207818.3|207911.2|207821.2|207903.7|207813.7|9
1737357180000|2025-01-20 07:13:00|207908.2|207818.2|207911.6|207821.6|207913.8|207823.8|207908.2|207818.2|9
1737357190000|2025-01-20 07:13:10|207914|207824|207919.9|207829.9|207920.3|207830.3|207910.5|207820.5|10
1737357200000|2025-01-20 07:13:20|207919.1|207829.1|207913.5|207823.5|207919.1|207829.1|207909.8|207819.8|7
1737357210000|2025-01-20 07:13:30|207909.6|207819.6|207910.3|207820.3|207911|207821|207903|207813|11
1737357220000|2025-01-20 07:13:40|207910.2|207820.2|207918.2|207828.2|207920.2|207830.2|207910.2|207820.2|12
1737357230000|2025-01-20 07:13:50|207921.3|207831.3|207919.8|207829.8|207921.3|207831.3|207919.6|207829.6|4
1737357240000|2025-01-20 07:14:00|207920|207830|207920.2|207830.2|207921.4|207831.4|207920|207830|3
1737357250000|2025-01-20 07:14:10|207920.4|207830.4|207918.7|207828.7|207920.5|207830.5|207918.7|207828.7|3
1737357260000|2025-01-20 07:14:20|207920.7|207830.7|207914.9|207824.9|207920.9|207830.9|207907.4|207817.4|12
1737357270000|2025-01-20 07:14:30|207913.7|207823.7|207907.7|207817.7|207913.7|207823.7|207899.7|207809.7|27
1737357280000|2025-01-20 07:14:40|207907|207817|207904.3|207814.3|207908.1|207818.1|207891.8|207801.8|12
1737357290000|2025-01-20 07:14:50|207904.5|207814.5|207905.8|207815.8|207906.2|207816.2|207904|207814|13
1737357300000|2025-01-20 07:15:00|207905.5|207815.5|207904.8|207814.8|207906.3|207816.3|207904.5|207814.5|10
1737357310000|2025-01-20 07:15:10|207905.8|207815.8|207907.4|207817.4|207920.7|207830.7|207900.7|207810.7|18
1737357320000|2025-01-20 07:15:20|207910.4|207820.4|207906.3|207816.3|207910.7|207820.7|207906.3|207816.3|11
1737357330000|2025-01-20 07:15:30|207909.3|207819.3|207906.2|207816.2|207914.5|207824.5|207897.1|207807.1|16
1737357340000|2025-01-20 07:15:40|207906.4|207816.4|207905.4|207815.4|207911|207821|207904.5|207814.5|13
1737357350000|2025-01-20 07:15:50|207906.1|207816.1|207893|207803|207906.8|207816.8|207891.7|207801.7|11
1737357360000|2025-01-20 07:16:00|207893.3|207803.3|207907.7|207817.7|207913.4|207823.4|207890.4|207800.4|26
1737357370000|2025-01-20 07:16:10|207908.6|207818.6|207903.4|207813.4|207909.5|207819.5|207898.7|207808.7|22
1737357380000|2025-01-20 07:16:20|207900.2|207810.2|207913.4|207823.4|207916.3|207826.3|207898.1|207808.1|24
1737357390000|2025-01-20 07:16:30|207912.1|207822.1|207920.4|207830.4|207928.4|207838.4|207910.8|207820.8|24
1737357400000|2025-01-20 07:16:40|207922|207832|207939.7|207849.7|207947.9|207857.9|207922|207832|18
1737357410000|2025-01-20 07:16:50|207939.4|207849.4|207940.6|207850.6|207943.5|207853.5|207939.4|207849.4|7
1737357420000|2025-01-20 07:17:00|207943.7|207853.7|207942.1|207852.1|207944.8|207854.8|207942.1|207852.1|4
1737357430000|2025-01-20 07:17:10|207941.8|207851.8|207943.5|207853.5|207946|207856|207926.3|207836.3|17
1737357440000|2025-01-20 07:17:20|207947.4|207857.4|207949.6|207859.6|207953|207863|207947.3|207857.3|11
1737357450000|2025-01-20 07:17:30|207949.3|207859.3|207956.2|207866.2|207961.9|207871.9|207945.7|207855.7|15
1737357460000|2025-01-20 07:17:40|207952.7|207862.7|207953.2|207863.2|207955.4|207865.4|207948.4|207858.4|13
1737357470000|2025-01-20 07:17:50|207952|207862|207957.9|207867.9|207957.9|207867.9|207951.6|207861.6|10
1737357480000|2025-01-20 07:18:00|207957.6|207867.6|207952.4|207862.4|207957.6|207867.6|207951.6|207861.6|18
1737357490000|2025-01-20 07:18:10|207953|207863|207981.9|207891.9|207985.1|207895.1|207953|207863|15
1737357500000|2025-01-20 07:18:20|207982.3|207892.3|207982.1|207892.1|207982.3|207892.3|207982.1|207892.1|2
1737357510000|2025-01-20 07:18:30|207985.4|207895.4|207979.5|207889.5|207985.4|207895.4|207978.8|207888.8|7
1737357520000|2025-01-20 07:18:40|207979.6|207889.6|207982|207892|207982|207892|207972.8|207882.8|5
1737357530000|2025-01-20 07:18:50|207979.4|207889.4|207981.9|207891.9|207983.3|207893.3|207979.4|207889.4|4
1737357540000|2025-01-20 07:19:00|207976.7|207886.7|208022.1|207932.1|208022.1|207932.1|207976.7|207886.7|19
1737357550000|2025-01-20 07:19:10|208027|207937|208027|207937|208027|207937|208027|207937|1
1737357560000|2025-01-20 07:19:20|208023.3|207933.3|208025.6|207935.6|208026.1|207936.1|208018.9|207928.9|10
1737357580000|2025-01-20 07:19:40|208025.4|207935.4|208025.8|207935.8|208025.8|207935.8|208025.4|207935.4|2
1737357590000|2025-01-20 07:19:50|208028.2|207938.2|208028.2|207938.2|208028.2|207938.2|208028.2|207938.2|1
1737357600000|2025-01-20 07:20:00|208027.7|207937.7|208033.1|207943.1|208036.1|207946.1|208027.7|207937.7|5
1737357610000|2025-01-20 07:20:10|208031.9|207941.9|208027.1|207937.1|208031.9|207941.9|208027.1|207937.1|3
1737357620000|2025-01-20 07:20:20|208028.7|207938.7|208026.9|207936.9|208030.3|207940.3|208026.9|207936.9|10
1737357630000|2025-01-20 07:20:30|208028.5|207938.5|208028|207938|208031.9|207941.9|208025.9|207935.9|11
1737357640000|2025-01-20 07:20:40|208029.4|207939.4|208026.3|207936.3|208029.9|207939.9|208026.3|207936.3|4
1737357650000|2025-01-20 07:20:50|208026.1|207936.1|208026.1|207936.1|208026.1|207936.1|208026.1|207936.1|1
1737357660000|2025-01-20 07:21:00|208026.3|207936.3|208005.1|207915.1|208026.5|207936.5|207999.7|207909.7|5
1737357670000|2025-01-20 07:21:10|208004.7|207914.7|208011.3|207921.3|208011.3|207921.3|208004.7|207914.7|15
1737357680000|2025-01-20 07:21:20|208011.5|207921.5|208008.6|207918.6|208011.7|207921.7|208008.6|207918.6|9
1737357690000|2025-01-20 07:21:30|208008.9|207918.9|208008.7|207918.7|208009.2|207919.2|208008.5|207918.5|5
1737357700000|2025-01-20 07:21:40|208008.5|207918.5|208008.5|207918.5|208008.5|207918.5|208008.5|207918.5|1
1737357710000|2025-01-20 07:21:50|208007.1|207917.1|208007.5|207917.5|208008|207918|208007.1|207917.1|3
1737357720000|2025-01-20 07:22:00|208008.5|207918.5|208003|207913|208008.5|207918.5|207999.4|207909.4|13
1737357730000|2025-01-20 07:22:10|208003.2|207913.2|208001.4|207911.4|208003.5|207913.5|208001.2|207911.2|10
1737357740000|2025-01-20 07:22:20|208002.1|207912.1|208003.7|207913.7|208007.4|207917.4|208002.1|207912.1|14
1737357750000|2025-01-20 07:22:30|208004.6|207914.6|207919|207829|208004.6|207914.6|207910.4|207820.4|16
1737357760000|2025-01-20 07:22:40|207922.8|207832.8|207924.5|207834.5|207929.6|207839.6|207921.4|207831.4|33
1737357770000|2025-01-20 07:22:50|207924.4|207834.4|207923.9|207833.9|207924.5|207834.5|207916.8|207826.8|17
1737357780000|2025-01-20 07:23:00|207937.5|207847.5|207938.2|207848.2|207938.4|207848.4|207937.5|207847.5|7
1737357790000|2025-01-20 07:23:10|207938.3|207848.3|207944.3|207854.3|207947.8|207857.8|207938.3|207848.3|18
1737357800000|2025-01-20 07:23:20|207943.6|207853.6|207942.8|207852.8|207944.5|207854.5|207942.1|207852.1|12
1737357810000|2025-01-20 07:23:30|207942.4|207852.4|207945.9|207855.9|207946|207856|207942.2|207852.2|15
1737357820000|2025-01-20 07:23:40|207948.7|207858.7|207944.7|207854.7|207956.7|207866.7|207944.7|207854.7|16
1737357830000|2025-01-20 07:23:50|207946.2|207856.2|208060.7|207970.7|208063.2|207973.2|207946.2|207856.2|25
1737357840000|2025-01-20 07:24:00|208051.4|207961.4|208069.8|207979.8|208069.8|207979.8|208051.2|207961.2|24
1737357850000|2025-01-20 07:24:10|208070|207980|208076.3|207986.3|208076.7|207986.7|208070|207980|19
1737357860000|2025-01-20 07:24:20|208076.2|207986.2|208080.3|207990.3|208080.3|207990.3|208072.3|207982.3|12
1737357870000|2025-01-20 07:24:30|208077.9|207987.9|208071.1|207981.1|208078.3|207988.3|208069.9|207979.9|23
1737357880000|2025-01-20 07:24:40|208072.3|207982.3|208069.7|207979.7|208072.4|207982.4|208069.7|207979.7|14
1737357890000|2025-01-20 07:24:50|208069.6|207979.6|208068.3|207978.3|208085.4|207995.4|208068.3|207978.3|13
1737357900000|2025-01-20 07:25:00|208073.1|207983.1|208067.6|207977.6|208073.1|207983.1|208067.5|207977.5|14
1737357910000|2025-01-20 07:25:10|208067.4|207977.4|208072|207982|208072.1|207982.1|208067.4|207977.4|17
1737357920000|2025-01-20 07:25:20|208072.2|207982.2|208081.6|207991.6|208086.1|207996.1|208070.8|207980.8|19
1737357930000|2025-01-20 07:25:30|208080.8|207990.8|208077.7|207987.7|208082.8|207992.8|208077.7|207987.7|7
1737357940000|2025-01-20 07:25:40|208078|207988|208069.4|207979.4|208078.1|207988.1|208069.2|207979.2|15
1737357950000|2025-01-20 07:25:50|208069.3|207979.3|208051.5|207961.5|208069.3|207979.3|208051.5|207961.5|24
1737357960000|2025-01-20 07:26:00|208050.9|207960.9|208045.7|207955.7|208057.3|207967.3|208045.5|207955.5|19
1737357970000|2025-01-20 07:26:10|208043.5|207953.5|208043.5|207953.5|208047.4|207957.4|208038|207948|28
1737357980000|2025-01-20 07:26:20|208042.5|207952.5|208048.9|207958.9|208050.4|207960.4|208040.6|207950.6|17
1737357990000|2025-01-20 07:26:30|208041|207951|208043.7|207953.7|208046.1|207956.1|208041|207951|14
1737358000000|2025-01-20 07:26:40|208043.5|207953.5|208055.6|207965.6|208057.7|207967.7|208043.5|207953.5|14
1737358010000|2025-01-20 07:26:50|208054.1|207964.1|208047.4|207957.4|208054.7|207964.7|208044.2|207954.2|17
1737358020000|2025-01-20 07:27:00|208048.5|207958.5|208046.1|207956.1|208057.1|207967.1|208041.2|207951.2|25
1737358030000|2025-01-20 07:27:10|208044.2|207954.2|208042.1|207952.1|208044.2|207954.2|208041.2|207951.2|8
1737358040000|2025-01-20 07:27:20|208041.8|207951.8|208041.7|207951.7|208041.8|207951.8|208041.5|207951.5|4
1737358050000|2025-01-20 07:27:30|208040.1|207950.1|208041.6|207951.6|208042.3|207952.3|208039.6|207949.6|11
1737358060000|2025-01-20 07:27:40|208044|207954|208044.5|207954.5|208047.4|207957.4|208040.5|207950.5|7
1737358070000|2025-01-20 07:27:50|208044.1|207954.1|208044.4|207954.4|208044.5|207954.5|208042.6|207952.6|4
1737358080000|2025-01-20 07:28:00|208044.3|207954.3|208044.3|207954.3|208044.3|207954.3|208044.3|207954.3|1
1737358090000|2025-01-20 07:28:10|208043.6|207953.6|208044.3|207954.3|208044.4|207954.4|208043.6|207953.6|3
1737358100000|2025-01-20 07:28:20|208042.4|207952.4|208044.2|207954.2|208044.2|207954.2|208042.4|207952.4|2
1737358110000|2025-01-20 07:28:30|208044.1|207954.1|208044.6|207954.6|208044.6|207954.6|208044.1|207954.1|2
1737358120000|2025-01-20 07:28:40|208044.3|207954.3|208029.7|207939.7|208044.3|207954.3|208029.7|207939.7|4
1737358130000|2025-01-20 07:28:50|208026.3|207936.3|207997.7|207907.7|208026.3|207936.3|207984|207894|9
1737358140000|2025-01-20 07:29:00|208000|207910|207999.7|207909.7|208001.3|207911.3|207996.5|207906.5|10
1737358150000|2025-01-20 07:29:10|207999.9|207909.9|208005.3|207915.3|208010.4|207920.4|207999.9|207909.9|6
1737358160000|2025-01-20 07:29:20|208005.1|207915.1|208007.9|207917.9|208010.1|207920.1|208005.1|207915.1|12
1737358170000|2025-01-20 07:29:30|208006.6|207916.6|208007|207917|208007|207917|208006.6|207916.6|2
1737358180000|2025-01-20 07:29:40|208008.2|207918.2|208007.6|207917.6|208011.6|207921.6|208007.6|207917.6|12
1737358190000|2025-01-20 07:29:50|208010.5|207920.5|208012.1|207922.1|208012.1|207922.1|208010.5|207920.5|2
1737358200000|2025-01-20 07:30:00|208010.1|207920.1|208020.9|207930.9|208025.1|207935.1|208010.1|207920.1|23
1737358210000|2025-01-20 07:30:10|208020.8|207930.8|208023|207933|208028.8|207938.8|208020.5|207930.5|22
1737358220000|2025-01-20 07:30:20|208022.9|207932.9|208020.8|207930.8|208022.9|207932.9|208020.8|207930.8|8
1737358230000|2025-01-20 07:30:30|208020.9|207930.9|208012.1|207922.1|208020.9|207930.9|208011.1|207921.1|12
1737358240000|2025-01-20 07:30:40|208012|207922|208017.8|207927.8|208018.1|207928.1|208012|207922|11
1737358250000|2025-01-20 07:30:50|208017.9|207927.9|208018.2|207928.2|208018.2|207928.2|208016.3|207926.3|8
1737358260000|2025-01-20 07:31:00|208020|207930|208022.5|207932.5|208022.5|207932.5|208020|207930|4
1737358270000|2025-01-20 07:31:10|208020.2|207930.2|208014.9|207924.9|208020.2|207930.2|208012.7|207922.7|15
1737358280000|2025-01-20 07:31:20|208015.4|207925.4|208021.7|207931.7|208022.2|207932.2|208008.3|207918.3|20
1737358290000|2025-01-20 07:31:30|208021.8|207931.8|208019.5|207929.5|208024.4|207934.4|208018|207928|29
1737358300000|2025-01-20 07:31:40|208018.2|207928.2|208018.5|207928.5|208019.9|207929.9|208018|207928|18
1737358310000|2025-01-20 07:31:50|208018.7|207928.7|208010.5|207920.5|208018.7|207928.7|208010.1|207920.1|15
1737358320000|2025-01-20 07:32:00|208010|207920|208002.8|207912.8|208012.7|207922.7|208002.8|207912.8|5
1737358330000|2025-01-20 07:32:10|208008.8|207918.8|208004|207914|208008.8|207918.8|208004|207914|4
1737358340000|2025-01-20 07:32:20|208001.8|207911.8|207987.6|207897.6|208004.3|207914.3|207986.9|207896.9|20
1737358350000|2025-01-20 07:32:30|208015.1|207925.1|208017.6|207927.6|208020.6|207930.6|208006.4|207916.4|22
1737358360000|2025-01-20 07:32:40|208017|207927|208017.2|207927.2|208018.7|207928.7|208013.3|207923.3|30
1737358370000|2025-01-20 07:32:50|208017.4|207927.4|208018.2|207928.2|208019.7|207929.7|208015.8|207925.8|26
1737358380000|2025-01-20 07:33:00|208017.6|207927.6|208018.6|207928.6|208019.2|207929.2|208016.1|207926.1|25
1737358390000|2025-01-20 07:33:10|208018.4|207928.4|208008.2|207918.2|208024.5|207934.5|207996.8|207906.8|16
1737358400000|2025-01-20 07:33:20|208008.1|207918.1|208008.8|207918.8|208012|207922|208006|207916|13
1737358410000|2025-01-20 07:33:30|208011.9|207921.9|208010.1|207920.1|208013.9|207923.9|208009.4|207919.4|8
1737358420000|2025-01-20 07:33:40|208007.6|207917.6|207968.5|207878.5|208007.6|207917.6|207959.1|207869.1|19
1737358430000|2025-01-20 07:33:50|207968.2|207878.2|207970.5|207880.5|207971.3|207881.3|207968.2|207878.2|14
1737358440000|2025-01-20 07:34:00|207970.8|207880.8|207968.7|207878.7|207971.5|207881.5|207966.2|207876.2|23
1737358450000|2025-01-20 07:34:10|207968.5|207878.5|207967|207877|207968.5|207878.5|207966.7|207876.7|8
1737358460000|2025-01-20 07:34:20|207978|207888|207982.9|207892.9|207987.3|207897.3|207976|207886|35
1737358470000|2025-01-20 07:34:30|207983|207893|207977|207887|207983|207893|207972|207882|35
1737358480000|2025-01-20 07:34:40|207976.8|207886.8|207974.1|207884.1|207978.8|207888.8|207970.2|207880.2|37
1737358490000|2025-01-20 07:34:50|207972.8|207882.8|207973|207883|207975|207885|207970.4|207880.4|34
1737358500000|2025-01-20 07:35:00|207973.4|207883.4|207963.8|207873.8|207973.5|207883.5|207954.7|207864.7|31
1737358510000|2025-01-20 07:35:10|207964.1|207874.1|207956.4|207866.4|207966.4|207876.4|207950.4|207860.4|22
1737358520000|2025-01-20 07:35:20|207957.1|207867.1|207956.6|207866.6|207958.4|207868.4|207955.2|207865.2|14
1737358530000|2025-01-20 07:35:30|207955.2|207865.2|207953.8|207863.8|207955.2|207865.2|207953.2|207863.2|6
1737358540000|2025-01-20 07:35:40|207955.3|207865.3|207953.6|207863.6|207958.3|207868.3|207953.6|207863.6|7
1737358560000|2025-01-20 07:36:00|207952.8|207862.8|207954.5|207864.5|207954.6|207864.6|207949.5|207859.5|9
1737358570000|2025-01-20 07:36:10|207952.3|207862.3|207952.8|207862.8|207955.8|207865.8|207949.1|207859.1|12
1737358580000|2025-01-20 07:36:20|207951.9|207861.9|207964.3|207874.3|207965.7|207875.7|207950.6|207860.6|23
1737358590000|2025-01-20 07:36:30|207965.5|207875.5|207964.3|207874.3|207967.6|207877.6|207959.5|207869.5|13
1737358600000|2025-01-20 07:36:40|207964.5|207874.5|207964.2|207874.2|207964.5|207874.5|207963.2|207873.2|10
1737358610000|2025-01-20 07:36:50|207963.9|207873.9|207950.8|207860.8|207964.3|207874.3|207949.5|207859.5|17
1737358620000|2025-01-20 07:37:00|207952.7|207862.7|207966.6|207876.6|207967.2|207877.2|207948.8|207858.8|24
1737358630000|2025-01-20 07:37:10|207966.4|207876.4|207960.5|207870.5|207966.5|207876.5|207959.6|207869.6|18
1737358640000|2025-01-20 07:37:20|207960.8|207870.8|207959.2|207869.2|207963.7|207873.7|207957.7|207867.7|22
1737358650000|2025-01-20 07:37:30|207959.3|207869.3|207959.4|207869.4|207960.3|207870.3|207953.3|207863.3|14
1737358660000|2025-01-20 07:37:40|207960.2|207870.2|207964.2|207874.2|207965.3|207875.3|207960.2|207870.2|15
1737358670000|2025-01-20 07:37:50|207962.8|207872.8|207961.9|207871.9|207965.9|207875.9|207961.9|207871.9|15
1737358680000|2025-01-20 07:38:00|207962.2|207872.2|207963.5|207873.5|207963.6|207873.6|207962.1|207872.1|7
1737358690000|2025-01-20 07:38:10|207963.7|207873.7|207963.1|207873.1|207963.7|207873.7|207962.9|207872.9|6
1737358700000|2025-01-20 07:38:20|207963|207873|207961|207871|207963.2|207873.2|207960.5|207870.5|11
1737358710000|2025-01-20 07:38:30|207961.2|207871.2|207959.6|207869.6|207962.4|207872.4|207959.6|207869.6|9
1737358720000|2025-01-20 07:38:40|207959.8|207869.8|207960.8|207870.8|207968.3|207878.3|207957.8|207867.8|16
1737358730000|2025-01-20 07:38:50|207963.3|207873.3|207966|207876|207966|207876|207963.3|207873.3|2
1737358740000|2025-01-20 07:39:00|207962.7|207872.7|207962.8|207872.8|207962.8|207872.8|207958.7|207868.7|11
1737358750000|2025-01-20 07:39:10|207959.8|207869.8|207913.6|207823.6|207962.5|207872.5|207896.5|207806.5|18
1737358760000|2025-01-20 07:39:20|207913.9|207823.9|207933.5|207843.5|207944.3|207854.3|207912.1|207822.1|19
1737358770000|2025-01-20 07:39:30|207933|207843|207970.1|207880.1|207970.1|207880.1|207932.9|207842.9|7
1737358780000|2025-01-20 07:39:40|207970.2|207880.2|207962.5|207872.5|207970.3|207880.3|207961.8|207871.8|13
1737358790000|2025-01-20 07:39:50|207961.9|207871.9|207962.4|207872.4|207962.4|207872.4|207961.8|207871.8|3
1737358800000|2025-01-20 07:40:00|207962.2|207872.2|207944.9|207854.9|207962.2|207872.2|207935.7|207845.7|21
1737358810000|2025-01-20 07:40:10|207942.5|207852.5|207944.7|207854.7|207951.3|207861.3|207938.1|207848.1|34
1737358820000|2025-01-20 07:40:20|207945.3|207855.3|207952.6|207862.6|207957.7|207867.7|207940.9|207850.9|24
1737358830000|2025-01-20 07:40:30|207952.4|207862.4|207945.1|207855.1|207952.4|207862.4|207937.2|207847.2|28
1737358840000|2025-01-20 07:40:40|207945.6|207855.6|207953.6|207863.6|207958.5|207868.5|207943.9|207853.9|26
1737358850000|2025-01-20 07:40:50|207958.1|207868.1|207955.9|207865.9|207963.1|207873.1|207954.5|207864.5|12
1737358860000|2025-01-20 07:41:00|207917.3|207827.3|207923.2|207833.2|207938.4|207848.4|207917.3|207827.3|22
1737358870000|2025-01-20 07:41:10|207923|207833|207926.2|207836.2|207929.3|207839.3|207921.5|207831.5|20
1737358880000|2025-01-20 07:41:20|207926.6|207836.6|207920.6|207830.6|207926.6|207836.6|207918.4|207828.4|14
1737358890000|2025-01-20 07:41:30|207919.6|207829.6|207937.3|207847.3|207941|207851|207919.6|207829.6|22
1737358900000|2025-01-20 07:41:40|207937.1|207847.1|207936.9|207846.9|207944.6|207854.6|207933.5|207843.5|18
1737358910000|2025-01-20 07:41:50|207937.1|207847.1|207928.7|207838.7|207937.5|207847.5|207928|207838|20
1737358920000|2025-01-20 07:42:00|207928.1|207838.1|207926.5|207836.5|207928.7|207838.7|207926.5|207836.5|6
1737358930000|2025-01-20 07:42:10|207926.1|207836.1|207938.8|207848.8|207939.1|207849.1|207926.1|207836.1|19
1737358940000|2025-01-20 07:42:20|207935.6|207845.6|207927.4|207837.4|207935.6|207845.6|207926.3|207836.3|16
1737358950000|2025-01-20 07:42:30|207927.9|207837.9|207925.9|207835.9|207932.1|207842.1|207921.5|207831.5|20
1737358960000|2025-01-20 07:42:40|207925.5|207835.5|207924.3|207834.3|207927.7|207837.7|207922.8|207832.8|18
1737358970000|2025-01-20 07:42:50|207922.6|207832.6|207923.3|207833.3|207925.6|207835.6|207920.8|207830.8|12
1737358980000|2025-01-20 07:43:00|207925|207835|207927|207837|207927|207837|207921.3|207831.3|13
1737358990000|2025-01-20 07:43:10|207926|207836|207919.3|207829.3|207926|207836|207919.3|207829.3|3
1737359000000|2025-01-20 07:43:20|207917.5|207827.5|207910.4|207820.4|207919.8|207829.8|207890.9|207800.9|21
1737359010000|2025-01-20 07:43:30|207907.6|207817.6|207903.3|207813.3|207907.6|207817.6|207893.8|207803.8|13
1737359020000|2025-01-20 07:43:40|207903.6|207813.6|207925|207835|207928.7|207838.7|207900.8|207810.8|23
1737359030000|2025-01-20 07:43:50|207925.2|207835.2|207924.4|207834.4|207925.3|207835.3|207919.7|207829.7|16
1737359040000|2025-01-20 07:44:00|207920.9|207830.9|207921|207831|207923.8|207833.8|207915.9|207825.9|12
1737359050000|2025-01-20 07:44:10|207918.4|207828.4|207923.3|207833.3|207927.1|207837.1|207918.4|207828.4|11
1737359060000|2025-01-20 07:44:20|207922.2|207832.2|207917.4|207827.4|207922.2|207832.2|207915.4|207825.4|13
1737359070000|2025-01-20 07:44:30|207918.2|207828.2|207917.2|207827.2|207924.7|207834.7|207914.6|207824.6|13
1737359080000|2025-01-20 07:44:40|207918.3|207828.3|207917.9|207827.9|207924.1|207834.1|207915.9|207825.9|17
1737359090000|2025-01-20 07:44:50|207914|207824|207922.4|207832.4|207924.3|207834.3|207914|207824|13
1737359100000|2025-01-20 07:45:00|207917.5|207827.5|207906.6|207816.6|207926.7|207836.7|207903.3|207813.3|23
1737359110000|2025-01-20 07:45:10|207905.7|207815.7|207887.5|207797.5|207914.3|207824.3|207879.6|207789.6|16
1737359120000|2025-01-20 07:45:20|207890.2|207800.2|207886.4|207796.4|207894.8|207804.8|207885.7|207795.7|20
1737359130000|2025-01-20 07:45:30|207886.2|207796.2|207881.8|207791.8|207887|207797|207881.5|207791.5|7
1737359140000|2025-01-20 07:45:40|207882.4|207792.4|207881.8|207791.8|207883.6|207793.6|207881.8|207791.8|5
1737359150000|2025-01-20 07:45:50|207884.8|207794.8|207880|207790|207887.4|207797.4|207880|207790|22
1737359160000|2025-01-20 07:46:00|207880.8|207790.8|207881.2|207791.2|207884.9|207794.9|207880.7|207790.7|15
1737359170000|2025-01-20 07:46:10|207883.7|207793.7|207888.4|207798.4|207888.4|207798.4|207882.9|207792.9|12
1737359180000|2025-01-20 07:46:20|207885.1|207795.1|207885.1|207795.1|207887.4|207797.4|207883|207793|12
1737359190000|2025-01-20 07:46:30|207886.1|207796.1|207886.6|207796.6|207886.6|207796.6|207884.7|207794.7|7
1737359200000|2025-01-20 07:46:40|207884.1|207794.1|207884.2|207794.2|207885.2|207795.2|207878.5|207788.5|13
1737359210000|2025-01-20 07:46:50|207883.7|207793.7|207886.3|207796.3|207887.1|207797.1|207879.3|207789.3|22
1737359220000|2025-01-20 07:47:00|207886.2|207796.2|207882|207792|207888.1|207798.1|207878.8|207788.8|18
1737359230000|2025-01-20 07:47:10|207883.3|207793.3|207882.1|207792.1|207884.9|207794.9|207880.4|207790.4|11
1737359240000|2025-01-20 07:47:20|207883.6|207793.6|207881.5|207791.5|207883.6|207793.6|207879.8|207789.8|13
1737359250000|2025-01-20 07:47:30|207882.6|207792.6|207881.3|207791.3|207882.6|207792.6|207881.3|207791.3|4
1737359260000|2025-01-20 07:47:40|207880.5|207790.5|207882.7|207792.7|207883.9|207793.9|207880.4|207790.4|16
1737359270000|2025-01-20 07:47:50|207882.1|207792.1|207885.1|207795.1|207886.6|207796.6|207882.1|207792.1|7
1737359280000|2025-01-20 07:48:00|207885.5|207795.5|207885.5|207795.5|207888.8|207798.8|207882.5|207792.5|14
1737359290000|2025-01-20 07:48:10|207885.8|207795.8|207914|207824|207915.2|207825.2|207885|207795|19
1737359300000|2025-01-20 07:48:20|207913|207823|207944.1|207854.1|207946.3|207856.3|207913|207823|19
1737359310000|2025-01-20 07:48:30|207941.7|207851.7|207950.1|207860.1|207950.3|207860.3|207941.3|207851.3|24
1737359320000|2025-01-20 07:48:40|207948.2|207858.2|207948.4|207858.4|207948.4|207858.4|207948.2|207858.2|2
1737359330000|2025-01-20 07:48:50|207948.2|207858.2|207948|207858|207948.4|207858.4|207947.4|207857.4|4
1737359340000|2025-01-20 07:49:00|207943.6|207853.6|207972.1|207882.1|207974.8|207884.8|207943.6|207853.6|11
1737359360000|2025-01-20 07:49:20|207971.8|207881.8|207971.8|207881.8|207971.8|207881.8|207971.8|207881.8|1
1737359370000|2025-01-20 07:49:30|207970.1|207880.1|207971.8|207881.8|207973.4|207883.4|207970.1|207880.1|3
1737359380000|2025-01-20 07:49:40|207974.3|207884.3|207971.8|207881.8|207974.3|207884.3|207971.8|207881.8|4
1737359390000|2025-01-20 07:49:50|207974.3|207884.3|207974.3|207884.3|207974.3|207884.3|207974.3|207884.3|1
1737359400000|2025-01-20 07:50:00|207971.8|207881.8|207973.2|207883.2|207977|207887|207971.5|207881.5|7
1737359410000|2025-01-20 07:50:10|207973.5|207883.5|207973.5|207883.5|207973.5|207883.5|207973.5|207883.5|1
1737359420000|2025-01-20 07:50:20|207971.9|207881.9|207972.9|207882.9|207972.9|207882.9|207971.9|207881.9|2
1737359430000|2025-01-20 07:50:30|207973.8|207883.8|207973.8|207883.8|207973.8|207883.8|207973.8|207883.8|1
1737359440000|2025-01-20 07:50:40|207973.3|207883.3|207973.3|207883.3|207973.3|207883.3|207973.3|207883.3|1
1737359450000|2025-01-20 07:50:50|207972.3|207882.3|207972.3|207882.3|207974|207884|207972.3|207882.3|3
1737359460000|2025-01-20 07:51:00|207974|207884|207972.3|207882.3|207974|207884|207972.3|207882.3|2
1737359470000|2025-01-20 07:51:10|207972.5|207882.5|207972.5|207882.5|207972.5|207882.5|207972.5|207882.5|1
1737359480000|2025-01-20 07:51:20|207974.1|207884.1|207973.5|207883.5|207974.1|207884.1|207972.5|207882.5|3
1737359490000|2025-01-20 07:51:30|207973.8|207883.8|207973.8|207883.8|207976.3|207886.3|207973.8|207883.8|3
1737359500000|2025-01-20 07:51:40|207976.3|207886.3|207975.8|207885.8|207976.3|207886.3|207973.3|207883.3|4
1737359510000|2025-01-20 07:51:50|207975.1|207885.1|207977.1|207887.1|207977.1|207887.1|207971.3|207881.3|5
1737359520000|2025-01-20 07:52:00|207975|207885|207974.9|207884.9|207975|207885|207971.4|207881.4|5
1737359530000|2025-01-20 07:52:10|207977.6|207887.6|208002.3|207912.3|208011|207921|207977.6|207887.6|13
1737359540000|2025-01-20 07:52:20|208004.2|207914.2|208008.9|207918.9|208008.9|207918.9|208004.1|207914.1|14
1737359550000|2025-01-20 07:52:30|208008.8|207918.8|208025.6|207935.6|208028.3|207938.3|208003|207913|12
1737359560000|2025-01-20 07:52:40|208023.5|207933.5|208037.2|207947.2|208040.7|207950.7|208023.2|207933.2|15
1737359570000|2025-01-20 07:52:50|208034.9|207944.9|208036.1|207946.1|208038.1|207948.1|208032.7|207942.7|5
1737359580000|2025-01-20 07:53:00|208037.5|207947.5|208039.8|207949.8|208039.8|207949.8|208033.5|207943.5|15
1737359590000|2025-01-20 07:53:10|208032.4|207942.4|208030.5|207940.5|208033.3|207943.3|208029.5|207939.5|5
1737359600000|2025-01-20 07:53:20|208030.7|207940.7|208032.6|207942.6|208032.6|207942.6|208027.8|207937.8|6
1737359610000|2025-01-20 07:53:30|208033.4|207943.4|208031.9|207941.9|208033.4|207943.4|208031.9|207941.9|2
1737359620000|2025-01-20 07:53:40|208031|207941|208031|207941|208031|207941|208031|207941|1
1737359630000|2025-01-20 07:53:50|208030.9|207940.9|208027|207937|208030.9|207940.9|208027|207937|2
1737359640000|2025-01-20 07:54:00|208031|207941|208028|207938|208031|207941|208026.2|207936.2|5
1737359650000|2025-01-20 07:54:10|208031.6|207941.6|207988.5|207898.5|208034.4|207944.4|207978.5|207888.5|13
1737359660000|2025-01-20 07:54:20|207991.1|207901.1|207998.4|207908.4|207998.4|207908.4|207991.1|207901.1|15
1737359670000|2025-01-20 07:54:30|207997.5|207907.5|207984.9|207894.9|207997.8|207907.8|207980.2|207890.2|15
1737359680000|2025-01-20 07:54:40|207983.4|207893.4|207966.3|207876.3|207986.8|207896.8|207951|207861|15
1737359690000|2025-01-20 07:54:50|207966.7|207876.7|207989.8|207899.8|207989.8|207899.8|207966.7|207876.7|10
1737359700000|2025-01-20 07:55:00|207988.2|207898.2|207990.6|207900.6|207996.1|207906.1|207988.2|207898.2|15
1737359710000|2025-01-20 07:55:10|207991.5|207901.5|207996.4|207906.4|207999.1|207909.1|207989.9|207899.9|17
1737359720000|2025-01-20 07:55:20|207996.8|207906.8|207999.6|207909.6|208000.7|207910.7|207996.8|207906.8|5
1737359730000|2025-01-20 07:55:30|207996|207906|207948.5|207858.5|207996|207906|207948.5|207858.5|21
1737359740000|2025-01-20 07:55:40|207949.8|207859.8|207949.8|207859.8|207950.4|207860.4|207946.5|207856.5|14
1737359750000|2025-01-20 07:55:50|207948.2|207858.2|207952.5|207862.5|207955.1|207865.1|207948.2|207858.2|21
1737359760000|2025-01-20 07:56:00|207950.5|207860.5|207943.3|207853.3|207952.6|207862.6|207943.3|207853.3|18
1737359770000|2025-01-20 07:56:10|207926.6|207836.6|207933.6|207843.6|207934.4|207844.4|207926.2|207836.2|12
1737359780000|2025-01-20 07:56:20|207933.4|207843.4|207933.9|207843.9|207934.6|207844.6|207933.4|207843.4|7
1737359790000|2025-01-20 07:56:30|207931.6|207841.6|207896.7|207806.7|207931.6|207841.6|207896.5|207806.5|18
1737359800000|2025-01-20 07:56:40|207896.5|207806.5|207903.9|207813.9|207905.6|207815.6|207896.5|207806.5|6
1737359810000|2025-01-20 07:56:50|207904.6|207814.6|207903.2|207813.2|207907.4|207817.4|207903.2|207813.2|4
1737359820000|2025-01-20 07:57:00|207903.4|207813.4|207906.8|207816.8|207906.8|207816.8|207903.4|207813.4|3
1737359830000|2025-01-20 07:57:10|207909.3|207819.3|207884.6|207794.6|207909.3|207819.3|207884.6|207794.6|6
1737359840000|2025-01-20 07:57:20|207884.8|207794.8|207890.2|207800.2|207894|207804|207884.8|207794.8|10
1737359850000|2025-01-20 07:57:30|207890.6|207800.6|207893.5|207803.5|207895.7|207805.7|207890.6|207800.6|4
1737359860000|2025-01-20 07:57:40|207896.1|207806.1|207900.7|207810.7|207900.7|207810.7|207896.1|207806.1|4
1737359870000|2025-01-20 07:57:50|207902.4|207812.4|207900.9|207810.9|207902.4|207812.4|207900.7|207810.7|3
1737359880000|2025-01-20 07:58:00|207899.5|207809.5|207867.1|207777.1|207899.5|207809.5|207867.1|207777.1|4
1737359890000|2025-01-20 07:58:10|207871.3|207781.3|207831.7|207741.7|207872.3|207782.3|207825.3|207735.3|12
1737359900000|2025-01-20 07:58:20|207836.4|207746.4|207829|207739|207838.6|207748.6|207829|207739|15
1737359910000|2025-01-20 07:58:30|207831.1|207741.1|207832.4|207742.4|207832.4|207742.4|207831.1|207741.1|2
1737359920000|2025-01-20 07:58:40|207831.4|207741.4|207822.2|207732.2|207831.4|207741.4|207822.2|207732.2|6
1737359930000|2025-01-20 07:58:50|207820.1|207730.1|207779.1|207689.1|207820.1|207730.1|207777.4|207687.4|6
1737359940000|2025-01-20 07:59:00|207778.4|207688.4|207788.4|207698.4|207792.2|207702.2|207771.7|207681.7|15
1737359950000|2025-01-20 07:59:10|207785.9|207695.9|207833.9|207743.9|207839.7|207749.7|207785.9|207695.9|25
1737359960000|2025-01-20 07:59:20|207834.9|207744.9|207828.4|207738.4|207835.9|207745.9|207824.6|207734.6|12
1737359970000|2025-01-20 07:59:30|207827.8|207737.8|207817.4|207727.4|207827.8|207737.8|207815.9|207725.9|10
1737359980000|2025-01-20 07:59:40|207818.6|207728.6|207827.3|207737.3|207830.6|207740.6|207818.4|207728.4|11
1737359990000|2025-01-20 07:59:50|207827.4|207737.4|207822.8|207732.8|207827.4|207737.4|207812|207722|21
1737360000000|2025-01-20 08:00:00|207816.4|207726.4|207854.9|207764.9|207854.9|207764.9|207813.4|207723.4|15
1737360010000|2025-01-20 08:00:10|207852.6|207762.6|207857.1|207767.1|207857.1|207767.1|207849.7|207759.7|7
1737360020000|2025-01-20 08:00:20|207859.9|207769.9|207858.5|207768.5|207859.9|207769.9|207858.1|207768.1|5
1737360030000|2025-01-20 08:00:30|207863|207773|207886|207796|207886|207796|207862.3|207772.3|11
1737360040000|2025-01-20 08:00:40|207885.5|207795.5|207888.3|207798.3|207890.7|207800.7|207885.5|207795.5|6
1737360050000|2025-01-20 08:00:50|207891.2|207801.2|207909.6|207819.6|207910|207820|207891.2|207801.2|6
1737360060000|2025-01-20 08:01:00|207912.6|207822.6|207906.4|207816.4|207913.4|207823.4|207906.4|207816.4|6
1737360070000|2025-01-20 08:01:10|207907.7|207817.7|207916.5|207826.5|207916.5|207826.5|207906.4|207816.4|15
1737360080000|2025-01-20 08:01:20|207918.1|207828.1|207944.1|207854.1|207944.1|207854.1|207918.1|207828.1|12
1737360090000|2025-01-20 08:01:30|207946.2|207856.2|207927.9|207837.9|207946.2|207856.2|207926.1|207836.1|17
1737360100000|2025-01-20 08:01:40|207928.8|207838.8|207937.4|207847.4|207939.7|207849.7|207928.8|207838.8|8
1737360110000|2025-01-20 08:01:50|207939.1|207849.1|207942.7|207852.7|207944.4|207854.4|207939.1|207849.1|7
1737360120000|2025-01-20 08:02:00|207940.3|207850.3|207935.7|207845.7|207940.3|207850.3|207935.7|207845.7|4
1737360130000|2025-01-20 08:02:10|207937.3|207847.3|207944.9|207854.9|207947.2|207857.2|207937.3|207847.3|11
1737360140000|2025-01-20 08:02:20|207943.1|207853.1|207953.7|207863.7|207954.2|207864.2|207943.1|207853.1|5
1737360150000|2025-01-20 08:02:30|207954|207864|207952.4|207862.4|207955.8|207865.8|207952.4|207862.4|12
1737360160000|2025-01-20 08:02:40|207954.2|207864.2|207967.7|207877.7|207967.7|207877.7|207936|207846|22
1737360170000|2025-01-20 08:02:50|207971.8|207881.8|208021.3|207931.3|208024.4|207934.4|207968.6|207878.6|25
1737360180000|2025-01-20 08:03:00|208022.8|207932.8|208033.9|207943.9|208045|207955|208019.3|207929.3|37
1737360190000|2025-01-20 08:03:10|208034.6|207944.6|208028|207938|208041.7|207951.7|208026.3|207936.3|15
1737360200000|2025-01-20 08:03:20|208025.6|207935.6|208027.7|207937.7|208027.7|207937.7|208025.6|207935.6|4
1737360210000|2025-01-20 08:03:30|208024.4|207934.4|208029.6|207939.6|208030.6|207940.6|208024|207934|9
1737360220000|2025-01-20 08:03:40|208030.2|207940.2|208035.1|207945.1|208036.3|207946.3|208030.2|207940.2|9
1737360230000|2025-01-20 08:03:50|208034.1|207944.1|208033.5|207943.5|208038|207948|208033.4|207943.4|13
1737360240000|2025-01-20 08:04:00|208034.2|207944.2|208029.8|207939.8|208034.2|207944.2|208029.5|207939.5|11
1737360260000|2025-01-20 08:04:20|208032.1|207942.1|208032.5|207942.5|208034.1|207944.1|208032.1|207942.1|9
1737360280000|2025-01-20 08:04:40|208032.3|207942.3|208029.9|207939.9|208032.3|207942.3|208029.9|207939.9|2
1737360290000|2025-01-20 08:04:50|208027.7|207937.7|208030.2|207940.2|208031.5|207941.5|208026.4|207936.4|8
1737360300000|2025-01-20 08:05:00|208027.4|207937.4|208028.7|207938.7|208029.2|207939.2|208023.3|207933.3|10
1737360310000|2025-01-20 08:05:10|208030.9|207940.9|208030.2|207940.2|208043.3|207953.3|208030.2|207940.2|8
1737360320000|2025-01-20 08:05:20|208029.9|207939.9|208019.6|207929.6|208029.9|207939.9|208019.6|207929.6|11
1737360330000|2025-01-20 08:05:30|208022.1|207932.1|208023|207933|208028.8|207938.8|208019.9|207929.9|11
1737360340000|2025-01-20 08:05:40|208025.6|207935.6|208022.7|207932.7|208026.4|207936.4|208022.7|207932.7|14
1737360350000|2025-01-20 08:05:50|208024.8|207934.8|208030.2|207940.2|208030.2|207940.2|208021.7|207931.7|7
1737360360000|2025-01-20 08:06:00|208028.4|207938.4|208028.2|207938.2|208028.8|207938.8|208024.1|207934.1|10
1737360370000|2025-01-20 08:06:10|208026.4|207936.4|208026.8|207936.8|208028.3|207938.3|208024.9|207934.9|5
1737360380000|2025-01-20 08:06:20|208024.3|207934.3|208027.4|207937.4|208027.4|207937.4|208024.3|207934.3|3
1737360390000|2025-01-20 08:06:30|208027.2|207937.2|208028.4|207938.4|208028.4|207938.4|208027.2|207937.2|2
1737360400000|2025-01-20 08:06:40|208028.2|207938.2|208027.9|207937.9|208028.2|207938.2|208022.3|207932.3|5
1737360410000|2025-01-20 08:06:50|208026.2|207936.2|208021.5|207931.5|208027.1|207937.1|208021.5|207931.5|7
1737360420000|2025-01-20 08:07:00|208024.2|207934.2|208028.2|207938.2|208028.2|207938.2|208021.9|207931.9|4
1737360430000|2025-01-20 08:07:10|208026.5|207936.5|208028.2|207938.2|208028.2|207938.2|208026.5|207936.5|4
1737360450000|2025-01-20 08:07:30|208028.3|207938.3|208022|207932|208028.3|207938.3|208022|207932|7
1737360460000|2025-01-20 08:07:40|208022.2|207932.2|208022.3|207932.3|208024.1|207934.1|208022.2|207932.2|3
1737360470000|2025-01-20 08:07:50|208021.7|207931.7|208021.7|207931.7|208021.7|207931.7|208021.7|207931.7|1
1737360480000|2025-01-20 08:08:00|208023.4|207933.4|208031.1|207941.1|208031.1|207941.1|208023.4|207933.4|4
1737360490000|2025-01-20 08:08:10|208028.4|207938.4|208026|207936|208028.4|207938.4|208023.8|207933.8|5
1737360500000|2025-01-20 08:08:20|208025.6|207935.6|207948.1|207858.1|208025.6|207935.6|207948.1|207858.1|5
1737360510000|2025-01-20 08:08:30|207950.2|207860.2|207957.5|207867.5|207958.2|207868.2|207949.7|207859.7|23
1737360520000|2025-01-20 08:08:40|207957.9|207867.9|207961.1|207871.1|207961.5|207871.5|207957.7|207867.7|16
1737360530000|2025-01-20 08:08:50|207961.3|207871.3|207954|207864|207961.3|207871.3|207944.5|207854.5|14
1737360540000|2025-01-20 08:09:00|207953.9|207863.9|207947.5|207857.5|207953.9|207863.9|207946.5|207856.5|16
1737360550000|2025-01-20 08:09:10|207948.4|207858.4|207942.6|207852.6|207948.4|207858.4|207942.4|207852.4|7
1737360560000|2025-01-20 08:09:20|207942.2|207852.2|207909.7|207819.7|207942.2|207852.2|207905.2|207815.2|9
1737360570000|2025-01-20 08:09:30|207908.7|207818.7|207908|207818|207909.9|207819.9|207903.2|207813.2|14
1737360580000|2025-01-20 08:09:40|207909.7|207819.7|207901.7|207811.7|207909.7|207819.7|207897.6|207807.6|10
1737360590000|2025-01-20 08:09:50|207901.6|207811.6|207909.6|207819.6|207915.6|207825.6|207901.6|207811.6|19
1737360600000|2025-01-20 08:10:00|207912.4|207822.4|207945.7|207855.7|207948.3|207858.3|207910.9|207820.9|20
1737360610000|2025-01-20 08:10:10|207943.8|207853.8|207946.9|207856.9|207950.1|207860.1|207942.6|207852.6|22
1737360620000|2025-01-20 08:10:20|207944.8|207854.8|207945.4|207855.4|207949.5|207859.5|207944.8|207854.8|13
1737360630000|2025-01-20 08:10:30|207947.4|207857.4|207947.3|207857.3|207947.4|207857.4|207942.1|207852.1|18
1737360640000|2025-01-20 08:10:40|207947.5|207857.5|207949.4|207859.4|207949.6|207859.6|207944.2|207854.2|10
1737360650000|2025-01-20 08:10:50|207949.5|207859.5|207945.8|207855.8|207949.5|207859.5|207943.3|207853.3|13
1737360660000|2025-01-20 08:11:00|207944.2|207854.2|207946.3|207856.3|207946.3|207856.3|207944.1|207854.1|7
1737360670000|2025-01-20 08:11:10|207948.4|207858.4|207956|207866|207960|207870|207948.4|207858.4|11
1737360680000|2025-01-20 08:11:20|207954.8|207864.8|207946.5|207856.5|207956.8|207866.8|207946.5|207856.5|13
1737360690000|2025-01-20 08:11:30|207944.5|207854.5|207943.5|207853.5|207948.6|207858.6|207943.5|207853.5|12
1737360700000|2025-01-20 08:11:40|207943.2|207853.2|207942.9|207852.9|207945.8|207855.8|207940.3|207850.3|13
1737360710000|2025-01-20 08:11:50|207942.5|207852.5|207942.5|207852.5|207942.5|207852.5|207942.5|207852.5|1
1737360720000|2025-01-20 08:12:00|207940.1|207850.1|207940.1|207850.1|207940.1|207850.1|207940.1|207850.1|1
1737360730000|2025-01-20 08:12:10|207942.9|207852.9|207948.4|207858.4|207948.5|207858.5|207942.9|207852.9|16
1737360740000|2025-01-20 08:12:20|207945.6|207855.6|207947.5|207857.5|207947.5|207857.5|207941.3|207851.3|24
1737360750000|2025-01-20 08:12:30|207945.5|207855.5|207944.2|207854.2|207949.9|207859.9|207939|207849|25
1737360760000|2025-01-20 08:12:40|207943.7|207853.7|207955.8|207865.8|207956.1|207866.1|207941.6|207851.6|19
1737360770000|2025-01-20 08:12:50|207952.6|207862.6|207954.9|207864.9|207955|207865|207952.4|207862.4|7
1737360780000|2025-01-20 08:13:00|207959.7|207869.7|207974.6|207884.6|207978.8|207888.8|207957.6|207867.6|14
1737360790000|2025-01-20 08:13:10|207976.8|207886.8|207974.6|207884.6|207976.8|207886.8|207974.6|207884.6|3
1737360800000|2025-01-20 08:13:20|207974.7|207884.7|207985.8|207895.8|207987.9|207897.9|207974.7|207884.7|10
1737360810000|2025-01-20 08:13:30|207985.9|207895.9|207988.4|207898.4|207991.5|207901.5|207985.9|207895.9|6
1737360820000|2025-01-20 08:13:40|207988.3|207898.3|207985.9|207895.9|207991.1|207901.1|207985.9|207895.9|6
1737360830000|2025-01-20 08:13:50|207985.8|207895.8|207989.4|207899.4|207989.7|207899.7|207985.8|207895.8|5
1737360840000|2025-01-20 08:14:00|207989.5|207899.5|207992.2|207902.2|207992.4|207902.4|207989.4|207899.4|7
1737360850000|2025-01-20 08:14:10|207989.2|207899.2|207986.5|207896.5|207991.5|207901.5|207986.5|207896.5|6
1737360860000|2025-01-20 08:14:20|207986|207896|207985.9|207895.9|207986.1|207896.1|207985.9|207895.9|6
1737360870000|2025-01-20 08:14:30|207983.7|207893.7|207964.6|207874.6|207983.7|207893.7|207963.9|207873.9|13
1737360880000|2025-01-20 08:14:40|207964.5|207874.5|207967.5|207877.5|207967.5|207877.5|207964.4|207874.4|10
1737360890000|2025-01-20 08:14:50|207967|207877|207962.4|207872.4|207967.9|207877.9|207962.4|207872.4|28
1737360900000|2025-01-20 08:15:00|207962.1|207872.1|207960.7|207870.7|207965.9|207875.9|207960.6|207870.6|10
1737360910000|2025-01-20 08:15:10|207960.8|207870.8|207888|207798|207960.9|207870.9|207880.6|207790.6|34
1737360920000|2025-01-20 08:15:20|207880.8|207790.8|207884|207794|207885.8|207795.8|207879.3|207789.3|19
1737360930000|2025-01-20 08:15:30|207884.1|207794.1|207882|207792|207886.3|207796.3|207880.1|207790.1|14
1737360940000|2025-01-20 08:15:40|207884.1|207794.1|207906.9|207816.9|207909.7|207819.7|207884.1|207794.1|7
1737360950000|2025-01-20 08:15:50|207907.7|207817.7|207907.4|207817.4|207909.7|207819.7|207906.7|207816.7|7
1737360960000|2025-01-20 08:16:00|207910.5|207820.5|207908.4|207818.4|207918.3|207828.3|207904.2|207814.2|9
1737360970000|2025-01-20 08:16:10|207908.8|207818.8|207918.5|207828.5|207918.5|207828.5|207908.8|207818.8|14
1737360980000|2025-01-20 08:16:20|207918.6|207828.6|207918.7|207828.7|207918.7|207828.7|207918.5|207828.5|5
1737360990000|2025-01-20 08:16:30|207918.4|207828.4|207914.2|207824.2|207919.8|207829.8|207914.1|207824.1|13
1737361000000|2025-01-20 08:16:40|207914.3|207824.3|207912.7|207822.7|207916.4|207826.4|207909.2|207819.2|16
1737361010000|2025-01-20 08:16:50|207912.6|207822.6|207913.7|207823.7|207920|207830|207912.5|207822.5|14
1737361020000|2025-01-20 08:17:00|207916.2|207826.2|207919.4|207829.4|207923.5|207833.5|207916.1|207826.1|19
1737361030000|2025-01-20 08:17:10|207921.8|207831.8|207912.1|207822.1|207921.8|207831.8|207911.6|207821.6|22
1737361040000|2025-01-20 08:17:20|207915.3|207825.3|207908.5|207818.5|207915.3|207825.3|207901.4|207811.4|13
1737361050000|2025-01-20 08:17:30|207908.6|207818.6|207908.2|207818.2|207909.1|207819.1|207908.1|207818.1|11
1737361060000|2025-01-20 08:17:40|207908.1|207818.1|207909.6|207819.6|207914.3|207824.3|207907.8|207817.8|13
1737361070000|2025-01-20 08:17:50|207908.5|207818.5|207931.2|207841.2|207932.5|207842.5|207908.3|207818.3|20
1737361080000|2025-01-20 08:18:00|207931.1|207841.1|207936.6|207846.6|207944.1|207854.1|207931.1|207841.1|21
1737361090000|2025-01-20 08:18:10|207936.7|207846.7|207935.8|207845.8|207941.2|207851.2|207932.4|207842.4|26
1737361100000|2025-01-20 08:18:20|207938.8|207848.8|207936|207846|207941.7|207851.7|207935.9|207845.9|21
1737361110000|2025-01-20 08:18:30|207935.9|207845.9|207936.1|207846.1|207936.1|207846.1|207935.9|207845.9|5
1737361120000|2025-01-20 08:18:40|207932.1|207842.1|207886.9|207796.9|207932.1|207842.1|207880.9|207790.9|9
1737361130000|2025-01-20 08:18:50|207885.5|207795.5|207884.7|207794.7|207885.5|207795.5|207883|207793|4
1737361140000|2025-01-20 08:19:00|207877.6|207787.6|207851|207761|207884|207794|207847.3|207757.3|26
1737361150000|2025-01-20 08:19:10|207852.9|207762.9|207845.4|207755.4|207853.7|207763.7|207844.1|207754.1|32
1737361160000|2025-01-20 08:19:20|207845.6|207755.6|207861.6|207771.6|207861.6|207771.6|207845.6|207755.6|5
1737361170000|2025-01-20 08:19:30|207862.3|207772.3|207860.6|207770.6|207862.3|207772.3|207860.3|207770.3|6
1737361180000|2025-01-20 08:19:40|207860.4|207770.4|207859.5|207769.5|207860.4|207770.4|207857.1|207767.1|8
1737361190000|2025-01-20 08:19:50|207859.6|207769.6|207859.5|207769.5|207859.9|207769.9|207859.4|207769.4|10
1737361200000|2025-01-20 08:20:00|207859.4|207769.4|207860.3|207770.3|207865.5|207775.5|207858.3|207768.3|13
1737361210000|2025-01-20 08:20:10|207860|207770|207866.1|207776.1|207866.3|207776.3|207859.8|207769.8|12
1737361220000|2025-01-20 08:20:20|207866|207776|207869.1|207779.1|207872.2|207782.2|207864.7|207774.7|14
1737361230000|2025-01-20 08:20:30|207866.6|207776.6|207860.9|207770.9|207866.6|207776.6|207860.9|207770.9|10
1737361240000|2025-01-20 08:20:40|207860.8|207770.8|207856|207766|207861.6|207771.6|207854.8|207764.8|7
1737361250000|2025-01-20 08:20:50|207855.6|207765.6|207852.6|207762.6|207855.6|207765.6|207852.4|207762.4|12
1737361260000|2025-01-20 08:21:00|207852.8|207762.8|207859.3|207769.3|207859.3|207769.3|207852.8|207762.8|14
1737361270000|2025-01-20 08:21:10|207859.6|207769.6|207849|207759|207859.6|207769.6|207848.9|207758.9|9
1737361280000|2025-01-20 08:21:20|207848.9|207758.9|207849.1|207759.1|207849.1|207759.1|207848.9|207758.9|3
1737361290000|2025-01-20 08:21:30|207852|207762|207855.3|207765.3|207858.2|207768.2|207849.8|207759.8|22
1737361300000|2025-01-20 08:21:40|207855.4|207765.4|207862.1|207772.1|207862.1|207772.1|207852.8|207762.8|13
1737361310000|2025-01-20 08:21:50|207862.2|207772.2|207866.9|207776.9|207867|207777|207852.7|207762.7|18
1737361320000|2025-01-20 08:22:00|207863.5|207773.5|207855|207765|207863.5|207773.5|207855|207765|18
1737361330000|2025-01-20 08:22:10|207855.3|207765.3|207854|207764|207860.5|207770.5|207854|207764|16
1737361340000|2025-01-20 08:22:20|207854.2|207764.2|207854|207764|207856.2|207766.2|207853.8|207763.8|6
1737361350000|2025-01-20 08:22:30|207853.9|207763.9|207843.6|207753.6|207853.9|207763.9|207843.6|207753.6|6
1737361360000|2025-01-20 08:22:40|207840.4|207750.4|207836.9|207746.9|207844.7|207754.7|207823.1|207733.1|27
1737361370000|2025-01-20 08:22:50|207833|207743|207835.4|207745.4|207835.4|207745.4|207825.5|207735.5|21
1737361380000|2025-01-20 08:23:00|207834.7|207744.7|207835|207745|207839.2|207749.2|207828.5|207738.5|23
1737361390000|2025-01-20 08:23:10|207832.3|207742.3|207828.6|207738.6|207836.1|207746.1|207828.1|207738.1|23
1737361400000|2025-01-20 08:23:20|207829.5|207739.5|207815|207725|207829.6|207739.6|207812.9|207722.9|18
1737361410000|2025-01-20 08:23:30|207815.8|207725.8|207814.1|207724.1|207822.7|207732.7|207813.9|207723.9|11
1737361420000|2025-01-20 08:23:40|207814.3|207724.3|207813|207723|207816.3|207726.3|207807.7|207717.7|15
1737361430000|2025-01-20 08:23:50|207812.9|207722.9|207826.8|207736.8|207826.8|207736.8|207812.6|207722.6|9
1737361440000|2025-01-20 08:24:00|207826.9|207736.9|207789.6|207699.6|207826.9|207736.9|207783|207693|17
1737361450000|2025-01-20 08:24:10|207786.6|207696.6|207778.4|207688.4|207786.6|207696.6|207778.4|207688.4|7
1737361460000|2025-01-20 08:24:20|207782.4|207692.4|207779.6|207689.6|207782.4|207692.4|207777.6|207687.6|5
1737361470000|2025-01-20 08:24:30|207780.4|207690.4|207785.4|207695.4|207785.8|207695.8|207780.2|207690.2|5
1737361480000|2025-01-20 08:24:40|207785.5|207695.5|207768.1|207678.1|207785.5|207695.5|207764|207674|6
1737361490000|2025-01-20 08:24:50|207768|207678|207767.7|207677.7|207768.1|207678.1|207767.7|207677.7|3
1737361500000|2025-01-20 08:25:00|207764.7|207674.7|207759.9|207669.9|207764.7|207674.7|207738.9|207648.9|20
1737361510000|2025-01-20 08:25:10|207759.6|207669.6|207732.2|207642.2|207762.5|207672.5|207730.4|207640.4|11
1737361520000|2025-01-20 08:25:20|207730.6|207640.6|207736.1|207646.1|207743.6|207653.6|207730.6|207640.6|17
1737361530000|2025-01-20 08:25:30|207736|207646|207736|207646|207736.1|207646.1|207736|207646|3
1737361540000|2025-01-20 08:25:40|207735.9|207645.9|207744.5|207654.5|207744.5|207654.5|207735.9|207645.9|6
1737361550000|2025-01-20 08:25:50|207744.7|207654.7|207751.3|207661.3|207751.6|207661.6|207744.7|207654.7|6
1737361560000|2025-01-20 08:26:00|207751|207661|207750.6|207660.6|207751|207661|207747.4|207657.4|6
1737361570000|2025-01-20 08:26:10|207750.9|207660.9|207750.9|207660.9|207751|207661|207750.7|207660.7|6
1737361580000|2025-01-20 08:26:20|207750.7|207660.7|207751.2|207661.2|207751.2|207661.2|207750.7|207660.7|2
1737361590000|2025-01-20 08:26:30|207750.8|207660.8|207768.4|207678.4|207776.1|207686.1|207750.8|207660.8|5
1737361600000|2025-01-20 08:26:40|207770.6|207680.6|207769|207679|207771.2|207681.2|207765.9|207675.9|9
1737361610000|2025-01-20 08:26:50|207763.2|207673.2|207764.2|207674.2|207770.6|207680.6|207762.2|207672.2|15
1737361620000|2025-01-20 08:27:00|207766.4|207676.4|207768.3|207678.3|207770.4|207680.4|207766.4|207676.4|5
1737361630000|2025-01-20 08:27:10|207766.3|207676.3|207766.3|207676.3|207766.3|207676.3|207766.3|207676.3|1
1737361640000|2025-01-20 08:27:20|207768.3|207678.3|207766.3|207676.3|207768.3|207678.3|207766.3|207676.3|2
1737361650000|2025-01-20 08:27:30|207762.8|207672.8|207762.8|207672.8|207766.9|207676.9|207762.8|207672.8|3
1737361660000|2025-01-20 08:27:40|207766.9|207676.9|207774.7|207684.7|207774.7|207684.7|207766.9|207676.9|12
1737361670000|2025-01-20 08:27:50|207774.8|207684.8|207774.7|207684.7|207774.8|207684.8|207772.7|207682.7|6
1737361680000|2025-01-20 08:28:00|207774.6|207684.6|207769.7|207679.7|207776.9|207686.9|207769.7|207679.7|7
1737361690000|2025-01-20 08:28:10|207769.6|207679.6|207773|207683|207773.9|207683.9|207769.2|207679.2|4
1737361700000|2025-01-20 08:28:20|207773.1|207683.1|207801.1|207711.1|207803.8|207713.8|207773.1|207683.1|10
1737361710000|2025-01-20 08:28:30|207804.9|207714.9|207795.6|207705.6|207804.9|207714.9|207795.6|207705.6|4
1737361720000|2025-01-20 08:28:40|207799.8|207709.8|207801.9|207711.9|207804.2|207714.2|207799.8|207709.8|3
1737361730000|2025-01-20 08:28:50|207804.8|207714.8|207850|207760|207856.9|207766.9|207801.7|207711.7|18
1737361740000|2025-01-20 08:29:00|207853.2|207763.2|207861.6|207771.6|207865.1|207775.1|207844.2|207754.2|18
1737361760000|2025-01-20 08:29:20|207859.2|207769.2|207839.6|207749.6|207859.2|207769.2|207835.4|207745.4|18
1737361770000|2025-01-20 08:29:30|207835.9|207745.9|207828.7|207738.7|207835.9|207745.9|207828.7|207738.7|2
1737361780000|2025-01-20 08:29:40|207828.2|207738.2|207828.4|207738.4|207828.4|207738.4|207828.2|207738.2|2
1737361790000|2025-01-20 08:29:50|207827.7|207737.7|207819.5|207729.5|207827.9|207737.9|207819.5|207729.5|5
1737361800000|2025-01-20 08:30:00|207819.7|207729.7|207796.1|207706.1|207819.7|207729.7|207795.2|207705.2|6
1737361810000|2025-01-20 08:30:10|207795.6|207705.6|207748.8|207658.8|207795.6|207705.6|207746.7|207656.7|18
1737361820000|2025-01-20 08:30:20|207755.4|207665.4|207732|207642|207755.5|207665.5|207731.8|207641.8|9
1737361830000|2025-01-20 08:30:30|207729.6|207639.6|207751|207661|207754.9|207664.9|207727.2|207637.2|8
1737361840000|2025-01-20 08:30:40|207750.5|207660.5|207758.2|207668.2|207758.2|207668.2|207750.5|207660.5|7
1737361850000|2025-01-20 08:30:50|207800.5|207710.5|207819.6|207729.6|207821.5|207731.5|207800.3|207710.3|15
1737361860000|2025-01-20 08:31:00|207825|207735|207823.6|207733.6|207831.4|207741.4|207822.8|207732.8|16
1737361870000|2025-01-20 08:31:10|207818.6|207728.6|207815.1|207725.1|207821|207731|207815.1|207725.1|12
1737361880000|2025-01-20 08:31:20|207815|207725|207815.4|207725.4|207817.9|207727.9|207815|207725|11
1737361890000|2025-01-20 08:31:30|207820.6|207730.6|207821.5|207731.5|207821.5|207731.5|207820.3|207730.3|12
1737361900000|2025-01-20 08:31:40|207822|207732|207827.2|207737.2|207832.8|207742.8|207822|207732|6
1737361910000|2025-01-20 08:31:50|207827.8|207737.8|207827.8|207737.8|207827.8|207737.8|207827.8|207737.8|1
1737361920000|2025-01-20 08:32:00|207830.5|207740.5|207827.2|207737.2|207830.5|207740.5|207822.6|207732.6|13
1737361940000|2025-01-20 08:32:20|207825|207735|207816.8|207726.8|207825|207735|207816.8|207726.8|11
1737361950000|2025-01-20 08:32:30|207819.1|207729.1|207801.9|207711.9|207822.5|207732.5|207801.5|207711.5|5
1737361960000|2025-01-20 08:32:40|207804.5|207714.5|207808.9|207718.9|207808.9|207718.9|207804.4|207714.4|6
1737361970000|2025-01-20 08:32:50|207806.6|207716.6|207804.8|207714.8|207806.6|207716.6|207804.6|207714.6|3
1737361980000|2025-01-20 08:33:00|207804.5|207714.5|207804.5|207714.5|207804.5|207714.5|207804.5|207714.5|1
1737361990000|2025-01-20 08:33:10|207804.1|207714.1|207804.1|207714.1|207804.1|207714.1|207804.1|207714.1|1
1737362000000|2025-01-20 08:33:20|207804.2|207714.2|207820.1|207730.1|207820.1|207730.1|207804.2|207714.2|8
1737362010000|2025-01-20 08:33:30|207820.3|207730.3|207792.1|207702.1|207826.4|207736.4|207786.2|207696.2|21
1737362020000|2025-01-20 08:33:40|207792|207702|207792.2|207702.2|207800|207710|207792|207702|11
1737362030000|2025-01-20 08:33:50|207789.8|207699.8|207792.3|207702.3|207794.1|207704.1|207786.5|207696.5|15
1737362040000|2025-01-20 08:34:00|207788.9|207698.9|207799.1|207709.1|207800.8|207710.8|207788.9|207698.9|11
1737362050000|2025-01-20 08:34:10|207802.1|207712.1|207803.4|207713.4|207806.8|207716.8|207799.4|207709.4|7
1737362060000|2025-01-20 08:34:20|207806.6|207716.6|207795.1|207705.1|207824.2|207734.2|207793.8|207703.8|9
1737362070000|2025-01-20 08:34:30|207796.3|207706.3|207798.8|207708.8|207805|207715|207796.3|207706.3|9
1737362080000|2025-01-20 08:34:40|207799.6|207709.6|207805.8|207715.8|207806.3|207716.3|207799.4|207709.4|8
1737362090000|2025-01-20 08:34:50|207805.4|207715.4|207806.1|207716.1|207806.1|207716.1|207802.2|207712.2|6
1737362100000|2025-01-20 08:35:00|207807.3|207717.3|207812.3|207722.3|207819|207729|207805.9|207715.9|6
1737362110000|2025-01-20 08:35:10|207811.1|207721.1|207847.8|207757.8|207854.1|207764.1|207811.1|207721.1|16
1737362120000|2025-01-20 08:35:20|207827.3|207737.3|207850.8|207760.8|207851.7|207761.7|207826|207736|13
1737362130000|2025-01-20 08:35:30|207849.8|207759.8|207849.3|207759.3|207850.9|207760.9|207842.6|207752.6|10
1737362140000|2025-01-20 08:35:40|207847.7|207757.7|207856.1|207766.1|207857.3|207767.3|207846.1|207756.1|16
1737362150000|2025-01-20 08:35:50|207859.4|207769.4|207876.6|207786.6|207876.6|207786.6|207859.4|207769.4|7
1737362160000|2025-01-20 08:36:00|207876.7|207786.7|207876.7|207786.7|207876.7|207786.7|207876.7|207786.7|1
1737362170000|2025-01-20 08:36:10|207876.5|207786.5|207870.7|207780.7|207876.5|207786.5|207869|207779|7
1737362180000|2025-01-20 08:36:20|207869.1|207779.1|207859.8|207769.8|207869.1|207779.1|207855.5|207765.5|18
1737362190000|2025-01-20 08:36:30|207858.2|207768.2|207863.3|207773.3|207868.6|207778.6|207858.2|207768.2|23
1737362200000|2025-01-20 08:36:40|207860.6|207770.6|207867.1|207777.1|207867.1|207777.1|207856.5|207766.5|17
1737362210000|2025-01-20 08:36:50|207867.3|207777.3|207866.7|207776.7|207867.7|207777.7|207864.4|207774.4|17
1737362220000|2025-01-20 08:37:00|207886|207796|207877.6|207787.6|207889.1|207799.1|207871.9|207781.9|18
1737362230000|2025-01-20 08:37:10|207875.4|207785.4|207875.2|207785.2|207882.3|207792.3|207873.6|207783.6|6
1737362240000|2025-01-20 08:37:20|207873.3|207783.3|207920|207830|207920|207830|207871.4|207781.4|25
1737362250000|2025-01-20 08:37:30|207921.8|207831.8|207924.5|207834.5|207926.7|207836.7|207920.3|207830.3|10
1737362260000|2025-01-20 08:37:40|207923.2|207833.2|207921.4|207831.4|207923.2|207833.2|207921.1|207831.1|5
1737362270000|2025-01-20 08:37:50|207921.3|207831.3|207934.7|207844.7|207936.6|207846.6|207921.3|207831.3|10
1737362280000|2025-01-20 08:38:00|207929|207839|207927.8|207837.8|207929.3|207839.3|207922.9|207832.9|19
1737362290000|2025-01-20 08:38:10|207926.4|207836.4|207926.2|207836.2|207928.2|207838.2|207925.8|207835.8|10
1737362300000|2025-01-20 08:38:20|207927.2|207837.2|207834.9|207744.9|207927.2|207837.2|207834.9|207744.9|23
1737362310000|2025-01-20 08:38:30|207836.1|207746.1|207833.2|207743.2|207836.3|207746.3|207827.5|207737.5|13
1737362320000|2025-01-20 08:38:40|207832.1|207742.1|207832.8|207742.8|207834.5|207744.5|207831.9|207741.9|5
1737362330000|2025-01-20 08:38:50|207833.9|207743.9|207834.2|207744.2|207834.3|207744.3|207831.7|207741.7|11
1737362340000|2025-01-20 08:39:00|207833.1|207743.1|207832.8|207742.8|207834.4|207744.4|207831.6|207741.6|13
1737362350000|2025-01-20 08:39:10|207836.1|207746.1|207835.6|207745.6|207837.8|207747.8|207833.4|207743.4|6
1737362360000|2025-01-20 08:39:20|207837|207747|207835.4|207745.4|207837.7|207747.7|207835.3|207745.3|10
1737362370000|2025-01-20 08:39:30|207840.6|207750.6|207836.1|207746.1|207840.6|207750.6|207836.1|207746.1|9
1737362380000|2025-01-20 08:39:40|207838.2|207748.2|207838.1|207748.1|207840.9|207750.9|207836.7|207746.7|11
1737362390000|2025-01-20 08:39:50|207837.6|207747.6|207836.1|207746.1|207838.2|207748.2|207836.1|207746.1|5
1737362400000|2025-01-20 08:40:00|207836.7|207746.7|207840.9|207750.9|207843.2|207753.2|207834.7|207744.7|10
1737362410000|2025-01-20 08:40:10|207843|207753|207839.3|207749.3|207845|207755|207839.1|207749.1|9
1737362420000|2025-01-20 08:40:20|207837.5|207747.5|207837.7|207747.7|207839.3|207749.3|207837.5|207747.5|3
1737362430000|2025-01-20 08:40:30|207835.6|207745.6|207836.7|207746.7|207837|207747|207833.2|207743.2|8
1737362440000|2025-01-20 08:40:40|207834.1|207744.1|207839.7|207749.7|207841|207751|207833.2|207743.2|7
1737362450000|2025-01-20 08:40:50|207839.5|207749.5|207833.4|207743.4|207839.5|207749.5|207832.2|207742.2|10
1737362460000|2025-01-20 08:41:00|207833.9|207743.9|207791.1|207701.1|207837.2|207747.2|207785.9|207695.9|20
1737362470000|2025-01-20 08:41:10|207790.9|207700.9|207828.8|207738.8|207831.4|207741.4|207790.8|207700.8|10
1737362480000|2025-01-20 08:41:20|207829.9|207739.9|207838.5|207748.5|207842.4|207752.4|207828.5|207738.5|10
1737362490000|2025-01-20 08:41:30|207831.5|207741.5|207832.6|207742.6|207839.3|207749.3|207831.5|207741.5|7
1737362500000|2025-01-20 08:41:40|207834|207744|207874.1|207784.1|207880.3|207790.3|207834|207744|17
1737362510000|2025-01-20 08:41:50|207871.9|207781.9|207874.8|207784.8|207876.3|207786.3|207871.9|207781.9|4
1737362520000|2025-01-20 08:42:00|207880.5|207790.5|207881.6|207791.6|207883.6|207793.6|207877.6|207787.6|16
1737362530000|2025-01-20 08:42:10|207881.3|207791.3|207893.3|207803.3|207894.6|207804.6|207879.2|207789.2|18
1737362540000|2025-01-20 08:42:20|207891.4|207801.4|207886.4|207796.4|207891.4|207801.4|207886.4|207796.4|7
1737362550000|2025-01-20 08:42:30|207884.7|207794.7|207882.3|207792.3|207891.3|207801.3|207882.1|207792.1|18
1737362560000|2025-01-20 08:42:40|207883.8|207793.8|207887.4|207797.4|207891.9|207801.9|207883.8|207793.8|11
1737362570000|2025-01-20 08:42:50|207888.7|207798.7|207931.2|207841.2|207943.2|207853.2|207886.9|207796.9|13
1737362580000|2025-01-20 08:43:00|207928.4|207838.4|207933.9|207843.9|207937.3|207847.3|207928.1|207838.1|21
1737362590000|2025-01-20 08:43:10|207932.3|207842.3|207934.8|207844.8|207939.6|207849.6|207927.2|207837.2|25
1737362600000|2025-01-20 08:43:20|207939.6|207849.6|207930.8|207840.8|207940.8|207850.8|207930.8|207840.8|24
1737362610000|2025-01-20 08:43:30|207934.7|207844.7|207925.8|207835.8|207939.6|207849.6|207925.8|207835.8|17
1737362620000|2025-01-20 08:43:40|207930.1|207840.1|207933.9|207843.9|207933.9|207843.9|207928.8|207838.8|13
1737362630000|2025-01-20 08:43:50|207934.1|207844.1|207933.5|207843.5|207937.1|207847.1|207930.3|207840.3|14
1737362640000|2025-01-20 08:44:00|207951.3|207861.3|207947.1|207857.1|207954.6|207864.6|207947.1|207857.1|16
1737362650000|2025-01-20 08:44:10|207935.1|207845.1|207935.1|207845.1|207935.1|207845.1|207934.7|207844.7|10
1737362660000|2025-01-20 08:44:20|207935.3|207845.3|207940.4|207850.4|207943.3|207853.3|207933.6|207843.6|12
1737362670000|2025-01-20 08:44:30|207941.1|207851.1|207953.7|207863.7|207956.8|207866.8|207941.1|207851.1|18
1737362680000|2025-01-20 08:44:40|207953.9|207863.9|207954.1|207864.1|207954.1|207864.1|207953.5|207863.5|5
1737362690000|2025-01-20 08:44:50|207953.1|207863.1|207972.1|207882.1|208000.6|207910.6|207953.1|207863.1|9
1737362700000|2025-01-20 08:45:00|207969.4|207879.4|207967.7|207877.7|207972.7|207882.7|207961.2|207871.2|24
1737362710000|2025-01-20 08:45:10|207970.9|207880.9|207971|207881|207973|207883|207966.6|207876.6|7
1737362720000|2025-01-20 08:45:20|207967.4|207877.4|207967.1|207877.1|207973.2|207883.2|207967.1|207877.1|6
1737362730000|2025-01-20 08:45:30|207974.1|207884.1|207983.1|207893.1|207985.6|207895.6|207972.4|207882.4|11
1737362740000|2025-01-20 08:45:40|207981.9|207891.9|207972.7|207882.7|207981.9|207891.9|207972.7|207882.7|8
1737362750000|2025-01-20 08:45:50|207975.3|207885.3|207973|207883|207978.2|207888.2|207971.1|207881.1|12
1737362760000|2025-01-20 08:46:00|207975.5|207885.5|207989|207899|207989.1|207899.1|207975.5|207885.5|19
1737362770000|2025-01-20 08:46:10|207988.9|207898.9|207988.8|207898.8|207988.9|207898.9|207988.8|207898.8|4
1737362780000|2025-01-20 08:46:20|207988.9|207898.9|208011.8|207921.8|208011.8|207921.8|207986.2|207896.2|6
1737362790000|2025-01-20 08:46:30|208008.3|207918.3|208019|207929|208022.6|207932.6|208007.6|207917.6|25
1737362800000|2025-01-20 08:46:40|208017.7|207927.7|208014.1|207924.1|208017.7|207927.7|208008.1|207918.1|14
1737362810000|2025-01-20 08:46:50|208013.2|207923.2|208050.6|207960.6|208050.6|207960.6|208013.2|207923.2|15
1737362820000|2025-01-20 08:47:00|208050.8|207960.8|208053.7|207963.7|208053.7|207963.7|208050.8|207960.8|6
1737362830000|2025-01-20 08:47:10|208051.1|207961.1|208032.1|207942.1|208054.4|207964.4|208029.6|207939.6|17
1737362840000|2025-01-20 08:47:20|208030|207940|208032.9|207942.9|208032.9|207942.9|208026.6|207936.6|15
1737362850000|2025-01-20 08:47:30|208034.8|207944.8|208031.6|207941.6|208034.8|207944.8|208028.2|207938.2|17
1737362870000|2025-01-20 08:47:50|208026.9|207936.9|208030.1|207940.1|208030.1|207940.1|208026.9|207936.9|3
1737362880000|2025-01-20 08:48:00|208031.9|207941.9|208070.4|207980.4|208070.4|207980.4|208031.9|207941.9|12
1737362890000|2025-01-20 08:48:10|208068|207978|208060.7|207970.7|208068|207978|208060.7|207970.7|9
1737362900000|2025-01-20 08:48:20|208063.7|207973.7|208065|207975|208066.2|207976.2|208058.7|207968.7|18
1737362910000|2025-01-20 08:48:30|208064.2|207974.2|208062.9|207972.9|208067.7|207977.7|208062.9|207972.9|11
1737362920000|2025-01-20 08:48:40|208064.6|207974.6|208113.4|208023.4|208116.1|208026.1|208064|207974|20
1737362930000|2025-01-20 08:48:50|208111.7|208021.7|208112.7|208022.7|208112.7|208022.7|208111.7|208021.7|2
1737362940000|2025-01-20 08:49:00|208113.6|208023.6|208121.8|208031.8|208125.2|208035.2|208112.4|208022.4|12
1737362950000|2025-01-20 08:49:10|208122.8|208032.8|208123.7|208033.7|208123.9|208033.9|208122.4|208032.4|11
1737362960000|2025-01-20 08:49:20|208122.1|208032.1|208102.2|208012.2|208122.1|208032.1|208099.3|208009.3|7
1737362970000|2025-01-20 08:49:30|208101.1|208011.1|208099.2|208009.2|208101.1|208011.1|208095.4|208005.4|10
1737362980000|2025-01-20 08:49:40|208100.3|208010.3|208099|208009|208100.3|208010.3|208097.3|208007.3|3
1737363000000|2025-01-20 08:50:00|208097.6|208007.6|208100.3|208010.3|208100.3|208010.3|208097.6|208007.6|4
1737363010000|2025-01-20 08:50:10|208099.5|208009.5|208095.4|208005.4|208102.9|208012.9|208078.2|207988.2|10
1737363030000|2025-01-20 08:50:30|208097.7|208007.7|208104.1|208014.1|208105|208015|208097.7|208007.7|9
1737363040000|2025-01-20 08:50:40|208104.4|208014.4|208096|208006|208104.4|208014.4|208096|208006|6
1737363060000|2025-01-20 08:51:00|208098.6|208008.6|208111.4|208021.4|208115.1|208025.1|208098.6|208008.6|5
1737363080000|2025-01-20 08:51:20|208110|208020|208108.4|208018.4|208111.2|208021.2|208108.4|208018.4|5
1737363090000|2025-01-20 08:51:30|208108|208018|208107.7|208017.7|208108|208018|208107.6|208017.6|9
1737363100000|2025-01-20 08:51:40|208107.6|208017.6|208106.8|208016.8|208111.2|208021.2|208106.6|208016.6|10
1737363110000|2025-01-20 08:51:50|208106.7|208016.7|208107.9|208017.9|208107.9|208017.9|208106.7|208016.7|14
1737363120000|2025-01-20 08:52:00|208108.1|208018.1|208108.9|208018.9|208113.6|208023.6|208108.1|208018.1|3
1737363130000|2025-01-20 08:52:10|208109|208019|208109|208019|208109|208019|208109|208019|1
1737363140000|2025-01-20 08:52:20|208108.8|208018.8|208112.4|208022.4|208113.9|208023.9|208108.3|208018.3|9
1737363150000|2025-01-20 08:52:30|208112.7|208022.7|208112.8|208022.8|208117.2|208027.2|208112.7|208022.7|7
1737363160000|2025-01-20 08:52:40|208113|208023|208121.9|208031.9|208122.1|208032.1|208113|208023|6
1737363170000|2025-01-20 08:52:50|208122.9|208032.9|208124.2|208034.2|208124.2|208034.2|208122.9|208032.9|7
1737363180000|2025-01-20 08:53:00|208124.4|208034.4|208191.1|208101.1|208191.4|208101.4|208124.2|208034.2|20
1737363190000|2025-01-20 08:53:10|208191.9|208101.9|208219.5|208129.5|208221.3|208131.3|208191.9|208101.9|19
1737363220000|2025-01-20 08:53:40|208217.9|208127.9|208219.1|208129.1|208219.1|208129.1|208217.9|208127.9|2
1737363230000|2025-01-20 08:53:50|208217.8|208127.8|208218.6|208128.6|208218.7|208128.7|208217.8|208127.8|3
1737363240000|2025-01-20 08:54:00|208216.9|208126.9|208208.2|208118.2|208216.9|208126.9|208204.1|208114.1|12
1737363250000|2025-01-20 08:54:10|208209|208119|208209.8|208119.8|208209.8|208119.8|208209|208119|2
1737363260000|2025-01-20 08:54:20|208210.9|208120.9|208209.9|208119.9|208211.2|208121.2|208209.7|208119.7|5
1737363270000|2025-01-20 08:54:30|208210.7|208120.7|208210.7|208120.7|208210.7|208120.7|208209|208119|3
1737363280000|2025-01-20 08:54:40|208210.9|208120.9|208213.1|208123.1|208213.1|208123.1|208210.9|208120.9|3
1737363290000|2025-01-20 08:54:50|208213.9|208123.9|208250.1|208160.1|208259.9|208169.9|208213|208123|17
1737363300000|2025-01-20 08:55:00|208267.4|208177.4|208268.6|208178.6|208271|208181|208265.3|208175.3|19
1737363310000|2025-01-20 08:55:10|208267.4|208177.4|208255.4|208165.4|208267.4|208177.4|208255.4|208165.4|6
1737363320000|2025-01-20 08:55:20|208255.3|208165.3|208255.3|208165.3|208255.3|208165.3|208255.3|208165.3|1
1737363330000|2025-01-20 08:55:30|208256.3|208166.3|208277.8|208187.8|208277.8|208187.8|208256.3|208166.3|9
1737363340000|2025-01-20 08:55:40|208276.9|208186.9|208285.4|208195.4|208287.3|208197.3|208276.9|208186.9|14
1737363350000|2025-01-20 08:55:50|208286.6|208196.6|208288.7|208198.7|208289.4|208199.4|208286.1|208196.1|12
1737363360000|2025-01-20 08:56:00|208288.4|208198.4|208288.6|208198.6|208290.9|208200.9|208287.6|208197.6|8
1737363370000|2025-01-20 08:56:10|208289.3|208199.3|208290.6|208200.6|208292.6|208202.6|208289.2|208199.2|8
1737363380000|2025-01-20 08:56:20|208289.5|208199.5|208289.5|208199.5|208289.5|208199.5|208289.5|208199.5|1
1737363390000|2025-01-20 08:56:30|208292.3|208202.3|208291.3|208201.3|208292.3|208202.3|208289.1|208199.1|11
1737363400000|2025-01-20 08:56:40|208289.4|208199.4|208288.6|208198.6|208291.1|208201.1|208276.4|208186.4|21
1737363410000|2025-01-20 08:56:50|208290.5|208200.5|208280.3|208190.3|208290.6|208200.6|208280.3|208190.3|12
1737363420000|2025-01-20 08:57:00|208286.5|208196.5|208282.3|208192.3|208286.5|208196.5|208280.9|208190.9|11
1737363430000|2025-01-20 08:57:10|208284.3|208194.3|208286.1|208196.1|208287.8|208197.8|208283.1|208193.1|10
1737363440000|2025-01-20 08:57:20|208289.2|208199.2|208286.5|208196.5|208289.2|208199.2|208286.1|208196.1|6
1737363450000|2025-01-20 08:57:30|208286.7|208196.7|208286.6|208196.6|208288.1|208198.1|208284.1|208194.1|8
1737363460000|2025-01-20 08:57:40|208288.8|208198.8|208283|208193|208290|208200|208280.2|208190.2|12
1737363470000|2025-01-20 08:57:50|208286.1|208196.1|208288.5|208198.5|208292|208202|208285.6|208195.6|14
1737363480000|2025-01-20 08:58:00|208291.3|208201.3|208287.2|208197.2|208291.5|208201.5|208284|208194|19
1737363490000|2025-01-20 08:58:10|208289.4|208199.4|208285.9|208195.9|208291.5|208201.5|208285.9|208195.9|13
1737363500000|2025-01-20 08:58:20|208283.5|208193.5|208285.5|208195.5|208291.4|208201.4|208283.5|208193.5|11
1737363510000|2025-01-20 08:58:30|208289.4|208199.4|208284.3|208194.3|208289.4|208199.4|208282.5|208192.5|28
1737363520000|2025-01-20 08:58:40|208283.7|208193.7|208289.6|208199.6|208291.3|208201.3|208283.4|208193.4|25
1737363530000|2025-01-20 08:58:50|208290.3|208200.3|208283.9|208193.9|208290.3|208200.3|208283.9|208193.9|15
1737363540000|2025-01-20 08:59:00|208289.6|208199.6|208293.4|208203.4|208295.9|208205.9|208287.3|208197.3|13
1737363550000|2025-01-20 08:59:10|208293.5|208203.5|208296.5|208206.5|208296.9|208206.9|208293.5|208203.5|3
1737363560000|2025-01-20 08:59:20|208296.9|208206.9|208294.6|208204.6|208299|208209|208294.6|208204.6|8
1737363570000|2025-01-20 08:59:30|208293.6|208203.6|208300.8|208210.8|208301|208211|208293.6|208203.6|11
1737363580000|2025-01-20 08:59:40|208300.4|208210.4|208299|208209|208301.4|208211.4|208298.9|208208.9|9
1737363590000|2025-01-20 08:59:50|208299.4|208209.4|208296|208206|208299.9|208209.9|208293.8|208203.8|18
1737363600000|2025-01-20 09:00:00|208303.7|208213.7|208303.5|208213.5|208307.7|208217.7|208302.5|208212.5|20
1737363610000|2025-01-20 09:00:10|208307.9|208217.9|208324.4|208234.4|208325.7|208235.7|208306|208216|12
1737363620000|2025-01-20 09:00:20|208326.2|208236.2|208351.7|208261.7|208353.2|208263.2|208322.4|208232.4|17
1737363630000|2025-01-20 09:00:30|208353.5|208263.5|208353.1|208263.1|208353.5|208263.5|208353.1|208263.1|2
1737363640000|2025-01-20 09:00:40|208351.8|208261.8|208354.1|208264.1|208355.3|208265.3|208350.8|208260.8|8
1737363650000|2025-01-20 09:00:50|208353|208263|208350.9|208260.9|208353.6|208263.6|208350.2|208260.2|7
1737363660000|2025-01-20 09:01:00|208351.3|208261.3|208390.1|208300.1|208391.1|208301.1|208351.3|208261.3|16
1737363670000|2025-01-20 09:01:10|208388.9|208298.9|208392.4|208302.4|208392.4|208302.4|208387.1|208297.1|22
1737363680000|2025-01-20 09:01:20|208392|208302|208392.5|208302.5|208392.5|208302.5|208389.7|208299.7|12
1737363690000|2025-01-20 09:01:30|208392.2|208302.2|208391.8|208301.8|208392.2|208302.2|208390.9|208300.9|3
1737363700000|2025-01-20 09:01:40|208393.4|208303.4|208392.5|208302.5|208393.4|208303.4|208392.3|208302.3|3
1737363710000|2025-01-20 09:01:50|208392.3|208302.3|208392.7|208302.7|208394|208304|208391.2|208301.2|6
1737363720000|2025-01-20 09:02:00|208390.9|208300.9|208388.3|208298.3|208391.7|208301.7|208386.5|208296.5|7
1737363730000|2025-01-20 09:02:10|208387.9|208297.9|208386|208296|208387.9|208297.9|208385|208295|6
1737363740000|2025-01-20 09:02:20|208386.5|208296.5|208385.1|208295.1|208386.5|208296.5|208370.1|208280.1|8
1737363750000|2025-01-20 09:02:30|208385.8|208295.8|208385.8|208295.8|208385.8|208295.8|208384.1|208294.1|3
1737363760000|2025-01-20 09:02:40|208385|208295|208386.2|208296.2|208386.2|208296.2|208383.3|208293.3|6
1737363770000|2025-01-20 09:02:50|208384.5|208294.5|208386.7|208296.7|208386.7|208296.7|208383.6|208293.6|8
1737363780000|2025-01-20 09:03:00|208387.5|208297.5|208388.4|208298.4|208388.4|208298.4|208387.5|208297.5|4
1737363790000|2025-01-20 09:03:10|208386.5|208296.5|208384.8|208294.8|208386.5|208296.5|208384.8|208294.8|2
1737363800000|2025-01-20 09:03:20|208385.9|208295.9|208384.7|208294.7|208387.9|208297.9|208384.7|208294.7|7
1737363810000|2025-01-20 09:03:30|208387.2|208297.2|208387.3|208297.3|208388.6|208298.6|208383.6|208293.6|14
1737363820000|2025-01-20 09:03:40|208385.6|208295.6|208394.5|208304.5|208397.8|208307.8|208384.2|208294.2|8
1737363830000|2025-01-20 09:03:50|208395.2|208305.2|208423.5|208333.5|208429.7|208339.7|208395.2|208305.2|16
1737363840000|2025-01-20 09:04:00|208425.8|208335.8|208402.7|208312.7|208425.8|208335.8|208401.4|208311.4|10
1737363850000|2025-01-20 09:04:10|208400.3|208310.3|208359.2|208269.2|208400.3|208310.3|208352.9|208262.9|19
1737363860000|2025-01-20 09:04:20|208358|208268|208372.5|208282.5|208372.5|208282.5|208354.4|208264.4|13
1737363870000|2025-01-20 09:04:30|208375.4|208285.4|208367.2|208277.2|208375.4|208285.4|208367.2|208277.2|15
1737363880000|2025-01-20 09:04:40|208367.4|208277.4|208366.7|208276.7|208367.4|208277.4|208366.3|208276.3|7
1737363890000|2025-01-20 09:04:50|208366.5|208276.5|208369.4|208279.4|208372.5|208282.5|208366.5|208276.5|9
1737363900000|2025-01-20 09:05:00|208370.9|208280.9|208380.7|208290.7|208380.7|208290.7|208370.9|208280.9|5
1737363910000|2025-01-20 09:05:10|208383.9|208293.9|208383.9|208293.9|208385.9|208295.9|208383.9|208293.9|11
1737363930000|2025-01-20 09:05:30|208387.5|208297.5|208370.8|208280.8|208387.9|208297.9|208370.8|208280.8|11
1737363940000|2025-01-20 09:05:40|208371.9|208281.9|208371.8|208281.8|208374.5|208284.5|208371.1|208281.1|5
1737363950000|2025-01-20 09:05:50|208372.6|208282.6|208372.2|208282.2|208372.6|208282.6|208372.2|208282.2|2
1737363960000|2025-01-20 09:06:00|208374.9|208284.9|208390.9|208300.9|208390.9|208300.9|208374.9|208284.9|6
1737363970000|2025-01-20 09:06:10|208392.9|208302.9|208389.1|208299.1|208393.6|208303.6|208388.5|208298.5|11
1737363980000|2025-01-20 09:06:20|208388.1|208298.1|208387.6|208297.6|208391.7|208301.7|208387.6|208297.6|5
1737363990000|2025-01-20 09:06:30|208391.8|208301.8|208374.8|208284.8|208391.8|208301.8|208374.8|208284.8|6
1737364000000|2025-01-20 09:06:40|208376.1|208286.1|208374.3|208284.3|208377.1|208287.1|208374.3|208284.3|5
1737364010000|2025-01-20 09:06:50|208374.5|208284.5|208374.5|208284.5|208374.5|208284.5|208374.5|208284.5|1
1737364020000|2025-01-20 09:07:00|208375.6|208285.6|208393.7|208303.7|208393.7|208303.7|208375.6|208285.6|11
1737364030000|2025-01-20 09:07:10|208393.9|208303.9|208394.5|208304.5|208394.5|208304.5|208393.9|208303.9|4
1737364040000|2025-01-20 09:07:20|208394.7|208304.7|208407.2|208317.2|208409.1|208319.1|208394.7|208304.7|9
1737364050000|2025-01-20 09:07:30|208412|208322|208401.9|208311.9|208413.8|208323.8|208400.9|208310.9|7
1737364060000|2025-01-20 09:07:40|208400.3|208310.3|208404|208314|208406.1|208316.1|208400.3|208310.3|9
1737364070000|2025-01-20 09:07:50|208404.2|208314.2|208400.8|208310.8|208406.9|208316.9|208399.1|208309.1|8
1737364080000|2025-01-20 09:08:00|208412.7|208322.7|208413.1|208323.1|208415.1|208325.1|208412.3|208322.3|5
1737364090000|2025-01-20 09:08:10|208413.5|208323.5|208413.5|208323.5|208413.5|208323.5|208413.5|208323.5|1
1737364100000|2025-01-20 09:08:20|208393.3|208303.3|208344.4|208254.4|208394.3|208304.3|208342.2|208252.2|13
1737364110000|2025-01-20 09:08:30|208344.5|208254.5|208344.4|208254.4|208344.5|208254.5|208344.4|208254.4|2
1737364120000|2025-01-20 09:08:40|208349.7|208259.7|208302.7|208212.7|208349.7|208259.7|208302.7|208212.7|9
1737364130000|2025-01-20 09:08:50|208302.9|208212.9|208308.7|208218.7|208320.2|208230.2|208302.9|208212.9|8
1737364140000|2025-01-20 09:09:00|208314.1|208224.1|208317.3|208227.3|208321.7|208231.7|208314.1|208224.1|14
1737364150000|2025-01-20 09:09:10|208317.5|208227.5|208319.4|208229.4|208319.9|208229.9|208317.2|208227.2|7
1737364160000|2025-01-20 09:09:20|208317.4|208227.4|208315.3|208225.3|208317.4|208227.4|208315|208225|5
1737364170000|2025-01-20 09:09:30|208318.5|208228.5|208315.6|208225.6|208318.5|208228.5|208315.6|208225.6|4
1737364180000|2025-01-20 09:09:40|208313.5|208223.5|208236.4|208146.4|208313.5|208223.5|208234.3|208144.3|24
1737364190000|2025-01-20 09:09:50|208235.6|208145.6|208275.7|208185.7|208278|208188|208233.3|208143.3|24
1737364200000|2025-01-20 09:10:00|208300.9|208210.9|208298.5|208208.5|208304.4|208214.4|208298.5|208208.5|9
1737364210000|2025-01-20 09:10:10|208303.3|208213.3|208293.3|208203.3|208303.9|208213.9|208275.2|208185.2|29
1737364220000|2025-01-20 09:10:20|208293.2|208203.2|208294.5|208204.5|208298.7|208208.7|208293.2|208203.2|8
1737364230000|2025-01-20 09:10:30|208294.6|208204.6|208295.6|208205.6|208295.7|208205.7|208294.4|208204.4|6
1737364240000|2025-01-20 09:10:40|208294.9|208204.9|208325.8|208235.8|208328.9|208238.9|208294.9|208204.9|16
1737364250000|2025-01-20 09:10:50|208325.5|208235.5|208319.7|208229.7|208334.2|208244.2|208318.3|208228.3|21
1737364260000|2025-01-20 09:11:00|208322.9|208232.9|208335.6|208245.6|208336.5|208246.5|208322.9|208232.9|17
1737364270000|2025-01-20 09:11:10|208334.9|208244.9|208335|208245|208335|208245|208331.5|208241.5|18
1737364280000|2025-01-20 09:11:20|208335.2|208245.2|208335.7|208245.7|208337.3|208247.3|208332.3|208242.3|13
1737364290000|2025-01-20 09:11:30|208337.8|208247.8|208370|208280|208370|208280|208336.2|208246.2|14
1737364300000|2025-01-20 09:11:40|208364.5|208274.5|208326.3|208236.3|208371.3|208281.3|208326.1|208236.1|14
1737364310000|2025-01-20 09:11:50|208329.6|208239.6|208325.1|208235.1|208329.6|208239.6|208325.1|208235.1|9
1737364320000|2025-01-20 09:12:00|208328.8|208238.8|208299.1|208209.1|208328.8|208238.8|208297|208207|13
1737364330000|2025-01-20 09:12:10|208299.5|208209.5|208297.3|208207.3|208299.5|208209.5|208297.3|208207.3|4
1737364340000|2025-01-20 09:12:20|208296.1|208206.1|208291.5|208201.5|208297.5|208207.5|208291.5|208201.5|18
1737364350000|2025-01-20 09:12:30|208290.7|208200.7|208291.5|208201.5|208291.6|208201.6|208288.9|208198.9|12
1737364360000|2025-01-20 09:12:40|208293.6|208203.6|208282|208192|208297.3|208207.3|208281.4|208191.4|16
1737364370000|2025-01-20 09:12:50|208282.6|208192.6|208284.9|208194.9|208284.9|208194.9|208282.6|208192.6|2
1737364380000|2025-01-20 09:13:00|208285.7|208195.7|208286.1|208196.1|208286.1|208196.1|208285.7|208195.7|2
1737364390000|2025-01-20 09:13:10|208285.7|208195.7|208212.1|208122.1|208285.7|208204.9|208212.1|208122.1|22
1737364400000|2025-01-20 09:13:20|208213.7|208123.7|208212.3|208122.3|208224.3|208134.3|208212.3|208122.3|21
1737364410000|2025-01-20 09:13:30|208212.4|208122.4|208211.6|208121.6|208212.4|208122.4|208211.4|208121.4|7
1737364420000|2025-01-20 09:13:40|208211.8|208121.8|208214.8|208124.8|208221.8|208131.8|208211.8|208121.8|20
1737364430000|2025-01-20 09:13:50|208214.7|208124.7|208243.1|208153.1|208244.1|208154.1|208214.7|208124.7|25
1737364440000|2025-01-20 09:14:00|208241.2|208151.2|208203.4|208113.4|208241.2|208151.2|208198.2|208108.2|18
1737364450000|2025-01-20 09:14:10|208203.8|208113.8|208219.9|208129.9|208219.9|208129.9|208202.2|208112.2|23
1737364460000|2025-01-20 09:14:20|208220.9|208130.9|208254.7|208164.7|208255.5|208165.5|208220.9|208130.9|17
1737364470000|2025-01-20 09:14:30|208252.4|208162.4|208252.4|208162.4|208252.6|208162.6|208249.1|208159.1|23
1737364480000|2025-01-20 09:14:40|208251.4|208161.4|208274.2|208184.2|208275.8|208185.8|208251.4|208161.4|14
1737364490000|2025-01-20 09:14:50|208271.8|208181.8|208283.1|208193.1|208283.1|208193.1|208271.8|208181.8|9
1737364500000|2025-01-20 09:15:00|208282.7|208192.7|208296.8|208206.8|208297.5|208207.5|208282.7|208192.7|18
1737364510000|2025-01-20 09:15:10|208297.5|208207.5|208296.7|208206.7|208300.3|208210.3|208292.4|208202.4|21
1737364520000|2025-01-20 09:15:20|208297.1|208207.1|208345.4|208255.4|208347.3|208257.3|208297.1|208207.1|12
1737364530000|2025-01-20 09:15:30|208346|208256|208334.6|208244.6|208353.9|208263.9|208333.9|208243.9|23
1737364540000|2025-01-20 09:15:40|208337|208247|208348.2|208258.2|208350|208260|208337|208247|24
1737364550000|2025-01-20 09:15:50|208346.5|208256.5|208349|208259|208355.8|208265.8|208344.2|208254.2|23
1737364560000|2025-01-20 09:16:00|208353|208263|208366.7|208276.7|208374.3|208284.3|208352.1|208262.1|28
1737364570000|2025-01-20 09:16:10|208366.6|208276.6|208353.6|208263.6|208367.6|208277.6|208351.6|208261.6|16
1737364580000|2025-01-20 09:16:20|208354.6|208264.6|208347.5|208257.5|208373.7|208283.7|208345.2|208255.2|22
1737364590000|2025-01-20 09:16:30|208347.7|208257.7|208290.3|208200.3|208349.3|208259.3|208287.9|208197.9|22
1737364600000|2025-01-20 09:16:40|208288|208198|208298.6|208208.6|208307|208217|208288|208198|16
1737364610000|2025-01-20 09:16:50|208298.5|208208.5|208300.7|208210.7|208313.2|208223.2|208297.8|208207.8|23
1737364620000|2025-01-20 09:17:00|208304.9|208214.9|208300|208210|208304.9|208214.9|208299.6|208209.6|11
1737364630000|2025-01-20 09:17:10|208300.2|208210.2|208303.9|208213.9|208309.3|208219.3|208293.4|208203.4|26
1737364640000|2025-01-20 09:17:20|208302.3|208212.3|208303.4|208213.4|208308.1|208218.1|208301.7|208211.7|22
1737364650000|2025-01-20 09:17:30|208332.9|208242.9|208329.6|208239.6|208336|208246|208326|208236|19
1737364660000|2025-01-20 09:17:40|208330.2|208240.2|208308.9|208218.9|208330.2|208240.2|208306|208216|22
1737364670000|2025-01-20 09:17:50|208311.3|208221.3|208310.3|208220.3|208317.5|208227.5|208310.3|208220.3|21
1737364680000|2025-01-20 09:18:00|208315.8|208225.8|208343.3|208253.3|208346.5|208256.5|208315.8|208225.8|22
1737364690000|2025-01-20 09:18:10|208343.9|208253.9|208344.4|208254.4|208349|208259|208341.4|208251.4|24
1737364700000|2025-01-20 09:18:20|208344.5|208254.5|208344.2|208254.2|208344.5|208254.5|208343.7|208253.7|10
1737364710000|2025-01-20 09:18:30|208344.1|208254.1|208344.3|208254.3|208344.5|208254.5|208343.9|208253.9|6
1737364720000|2025-01-20 09:18:40|208344.5|208254.5|208347.7|208257.7|208347.8|208257.8|208344.5|208254.5|3
1737364730000|2025-01-20 09:18:50|208340.5|208250.5|208332.4|208242.4|208340.5|208250.5|208332.2|208242.2|26
1737364740000|2025-01-20 09:19:00|208332.5|208242.5|208344.3|208254.3|208344.7|208254.7|208331.8|208241.8|17
1737364750000|2025-01-20 09:19:10|208341.4|208251.4|208339.3|208249.3|208342.9|208252.9|208339.3|208249.3|10
1737364760000|2025-01-20 09:19:20|208339.2|208249.2|208343.4|208253.4|208347.4|208257.4|208330|208240|17
1737364770000|2025-01-20 09:19:30|208349.9|208259.9|208365.5|208275.5|208366.9|208276.9|208349.9|208259.9|20
1737364780000|2025-01-20 09:19:40|208365.7|208275.7|208365|208275|208368|208278|208364.5|208274.5|15
1737364790000|2025-01-20 09:19:50|208368.1|208278.1|208358.2|208268.2|208368.1|208278.1|208356.3|208266.3|10
1737364800000|2025-01-20 09:20:00|208370.6|208280.6|208349.6|208259.6|208370.6|208280.6|208345.6|208255.6|12
1737364810000|2025-01-20 09:20:10|208349.7|208259.7|208348.6|208258.6|208352.2|208262.2|208347.3|208257.3|21
1737364820000|2025-01-20 09:20:20|208354.2|208264.2|208339.3|208249.3|208354.2|208264.2|208330.4|208240.4|21
1737364830000|2025-01-20 09:20:30|208335.4|208245.4|208330.8|208240.8|208339.3|208249.3|208323.8|208233.8|16
1737364840000|2025-01-20 09:20:40|208330.4|208240.4|208327.8|208237.8|208330.6|208240.6|208326.9|208236.9|11
1737364850000|2025-01-20 09:20:50|208327.4|208237.4|208324.2|208234.2|208327.4|208237.4|208322.3|208232.3|7
1737364860000|2025-01-20 09:21:00|208326.6|208236.6|208332.7|208242.7|208342.4|208252.4|208326.6|208236.6|25
1737364870000|2025-01-20 09:21:10|208332.4|208242.4|208336.9|208246.9|208341.2|208251.2|208332.4|208242.4|17
1737364880000|2025-01-20 09:21:20|208337.1|208247.1|208347.4|208257.4|208350.4|208260.4|208336.5|208246.5|18
1737364890000|2025-01-20 09:21:30|208358.3|208268.3|208356.9|208266.9|208362.9|208272.9|208355.8|208265.8|15
1737364900000|2025-01-20 09:21:40|208357.2|208267.2|208358.4|208268.4|208360.4|208270.4|208357.2|208267.2|9
1737364910000|2025-01-20 09:21:50|208358|208268|208364.3|208274.3|208365.1|208275.1|208356.3|208266.3|15
1737364920000|2025-01-20 09:22:00|208362|208272|208338.1|208248.1|208372.4|208282.4|208336.8|208246.8|21
1737364930000|2025-01-20 09:22:10|208337.9|208247.9|208336.1|208246.1|208341.9|208251.9|208332.1|208242.1|19
1737364940000|2025-01-20 09:22:20|208336|208246|208334.5|208244.5|208336|208246|208334.4|208244.4|8
1737364950000|2025-01-20 09:22:30|208334.3|208244.3|208344.8|208254.8|208356.4|208266.4|208334.3|208244.3|23
1737364960000|2025-01-20 09:22:40|208345.8|208255.8|208343.8|208253.8|208348.3|208258.3|208343.8|208253.8|12
1737364970000|2025-01-20 09:22:50|208346.5|208256.5|208363.7|208273.7|208364.9|208274.9|208346.5|208256.5|17
1737364980000|2025-01-20 09:23:00|208368.9|208278.9|208367.1|208277.1|208368.9|208278.9|208367.1|208277.1|18
1737364990000|2025-01-20 09:23:10|208366.7|208276.7|208367.6|208277.6|208367.7|208277.7|208365.1|208275.1|29
1737365000000|2025-01-20 09:23:20|208366.7|208276.7|208366.9|208276.9|208367.9|208277.9|208366.7|208276.7|9
1737365010000|2025-01-20 09:23:30|208369|208279|208367.4|208277.4|208369.1|208279.1|208366.4|208276.4|12
1737365020000|2025-01-20 09:23:40|208369.1|208279.1|208369.1|208279.1|208369.1|208279.1|208368.1|208278.1|3
1737365040000|2025-01-20 09:24:00|208370.8|208280.8|208370.1|208280.1|208371.1|208281.1|208367.6|208277.6|7
1737365060000|2025-01-20 09:24:20|208370.3|208280.3|208370.3|208280.3|208370.3|208280.3|208370.3|208280.3|1
1737365070000|2025-01-20 09:24:30|208368.4|208278.4|208415.8|208325.8|208415.8|208325.8|208368.4|208278.4|18
1737365080000|2025-01-20 09:24:40|208416.2|208326.2|208448|208358|208451.4|208361.4|208413.3|208323.3|12
1737365090000|2025-01-20 09:24:50|208450.2|208360.2|208470.4|208380.4|208478.4|208388.4|208450.2|208360.2|13
1737365100000|2025-01-20 09:25:00|208472.3|208382.3|208479.6|208389.6|208482.9|208392.9|208462.4|208372.4|20
1737365110000|2025-01-20 09:25:10|208482|208392|208461.5|208371.5|208483|208393|208457|208367|18
1737365120000|2025-01-20 09:25:20|208461.7|208371.7|208457.4|208367.4|208461.9|208371.9|208455.6|208365.6|6
1737365130000|2025-01-20 09:25:30|208460.1|208370.1|208456.7|208366.7|208465.1|208375.1|208456.7|208366.7|16
1737365140000|2025-01-20 09:25:40|208456.3|208366.3|208457.6|208367.6|208458.8|208368.8|208456.3|208366.3|11
1737365150000|2025-01-20 09:25:50|208457.8|208367.8|208449.3|208359.3|208459.8|208369.8|208426.7|208336.7|14
1737365160000|2025-01-20 09:26:00|208449.2|208359.2|208457.2|208367.2|208460|208370|208449.2|208359.2|14
1737365170000|2025-01-20 09:26:10|208458|208368|208460.3|208370.3|208460.3|208370.3|208458|208368|8
1737365180000|2025-01-20 09:26:20|208459.9|208369.9|208461|208371|208464.6|208374.6|208457.5|208367.5|15
1737365190000|2025-01-20 09:26:30|208460|208370|208452.6|208362.6|208461.7|208371.7|208450.9|208360.9|11
1737365200000|2025-01-20 09:26:40|208454.8|208364.8|208450.7|208360.7|208454.8|208364.8|208442.8|208352.8|10
1737365210000|2025-01-20 09:26:50|208450.5|208360.5|208450.7|208360.7|208452.9|208362.9|208448|208358|11
1737365220000|2025-01-20 09:27:00|208451.3|208361.3|208463.4|208373.4|208467.3|208377.3|208451.3|208361.3|16
1737365230000|2025-01-20 09:27:10|208465.7|208375.7|208467.3|208377.3|208467.7|208377.7|208465.3|208375.3|13
1737365240000|2025-01-20 09:27:20|208469.3|208379.3|208469.5|208379.5|208469.5|208379.5|208469.1|208379.1|4
1737365250000|2025-01-20 09:27:30|208470.1|208380.1|208478.5|208388.5|208479.1|208389.1|208466.3|208376.3|14
1737365260000|2025-01-20 09:27:40|208478.3|208388.3|208474.6|208384.6|208496.5|208406.5|208474.6|208384.6|20
1737365270000|2025-01-20 09:27:50|208474.4|208384.4|208475.6|208385.6|208476.3|208386.3|208474|208384|8
1737365280000|2025-01-20 09:28:00|208475.8|208385.8|208468|208378|208475.8|208385.8|208465.2|208375.2|9
1737365290000|2025-01-20 09:28:10|208466.3|208376.3|208464.4|208374.4|208466.3|208376.3|208460.5|208370.5|5
1737365300000|2025-01-20 09:28:20|208464.2|208374.2|208459.6|208369.6|208464.4|208374.4|208458.8|208368.8|12
1737365310000|2025-01-20 09:28:30|208460|208370|208459.5|208369.5|208462.8|208372.8|208459.5|208369.5|5
1737365320000|2025-01-20 09:28:40|208459.7|208369.7|208457.9|208367.9|208459.7|208369.7|208457.9|208367.9|4
1737365330000|2025-01-20 09:28:50|208441.1|208351.1|208454.7|208364.7|208457|208367|208441.1|208351.1|31
1737365340000|2025-01-20 09:29:00|208459.5|208369.5|208457.6|208367.6|208465|208375|208457.1|208367.1|23
1737365350000|2025-01-20 09:29:10|208457.2|208367.2|208460.7|208370.7|208462.2|208372.2|208457.2|208367.2|9
1737365360000|2025-01-20 09:29:20|208460.5|208370.5|208461.2|208371.2|208461.2|208371.2|208460.5|208370.5|4
1737365370000|2025-01-20 09:29:30|208464.6|208374.6|208455.5|208365.5|208464.6|208374.6|208455|208365|20
1737365380000|2025-01-20 09:29:40|208455.9|208365.9|208458.4|208368.4|208458.4|208368.4|208455.9|208365.9|3
1737365390000|2025-01-20 09:29:50|208456.3|208366.3|208456.6|208366.6|208462.3|208372.3|208455.9|208365.9|16
1737365400000|2025-01-20 09:30:00|208458.1|208368.1|208388.4|208298.4|208458.4|208368.4|208376.9|208286.9|27
1737365410000|2025-01-20 09:30:10|208386.1|208296.1|208373.7|208283.7|208390.3|208300.3|208372.1|208282.1|23
1737365420000|2025-01-20 09:30:20|208374.7|208284.7|208373.9|208283.9|208374.7|208284.7|208373.7|208283.7|5
1737365430000|2025-01-20 09:30:30|208373.7|208283.7|208373.5|208283.5|208374.1|208284.1|208373.5|208283.5|5
1737365440000|2025-01-20 09:30:40|208373.3|208283.3|208371.7|208281.7|208373.4|208283.4|208371.7|208281.7|5
1737365450000|2025-01-20 09:30:50|208371.4|208281.4|208392.5|208302.5|208397.7|208307.7|208371.3|208281.3|19
1737365460000|2025-01-20 09:31:00|208390.2|208300.2|208379.6|208289.6|208391.7|208301.7|208376.5|208286.5|22
1737365470000|2025-01-20 09:31:10|208379.3|208289.3|208375.7|208285.7|208382.2|208292.2|208374.7|208284.7|27
1737365480000|2025-01-20 09:31:20|208377|208287|208379.4|208289.4|208383.9|208293.9|208376.7|208286.7|20
1737365490000|2025-01-20 09:31:30|208378.6|208288.6|208376.4|208286.4|208380.3|208290.3|208367.2|208277.2|24
1737365500000|2025-01-20 09:31:40|208376.5|208286.5|208374.2|208284.2|208383.7|208293.7|208366.7|208276.7|26
1737365510000|2025-01-20 09:31:50|208384.1|208294.1|208388.7|208298.7|208392.7|208302.7|208374.5|208284.5|23
1737365520000|2025-01-20 09:32:00|208390.9|208300.9|208380.1|208290.1|208392.1|208302.1|208377.3|208287.3|22
1737365530000|2025-01-20 09:32:10|208381.6|208291.6|208381.8|208291.8|208389.6|208299.6|208379.8|208289.8|14
1737365540000|2025-01-20 09:32:20|208382.8|208292.8|208399.4|208309.4|208400.9|208310.9|208382.8|208292.8|8
1737365550000|2025-01-20 09:32:30|208400|208310|208409.3|208319.3|208413.3|208323.3|208400|208310|16
1737365560000|2025-01-20 09:32:40|208410.3|208320.3|208406.7|208316.7|208418.2|208328.2|208406.7|208316.7|21
1737365570000|2025-01-20 09:32:50|208396.8|208306.8|208392.3|208302.3|208403.3|208313.3|208392.3|208302.3|13
1737365580000|2025-01-20 09:33:00|208396.2|208306.2|208386|208296|208396.2|208306.2|208374.1|208284.1|21
1737365590000|2025-01-20 09:33:10|208391.6|208301.6|208383.9|208293.9|208391.6|208301.6|208383.9|208293.9|6
1737365600000|2025-01-20 09:33:20|208383.7|208293.7|208390.4|208300.4|208392.1|208302.1|208383.3|208293.3|11
1737365610000|2025-01-20 09:33:30|208388|208298|208420.7|208330.7|208423.6|208333.6|208387.6|208297.6|23
1737365620000|2025-01-20 09:33:40|208419.7|208329.7|208464.7|208374.7|208478.1|208388.1|208417.1|208327.1|27
1737365630000|2025-01-20 09:33:50|208467.6|208377.6|208481.3|208391.3|208481.9|208391.9|208466|208376|12
1737365640000|2025-01-20 09:34:00|208478|208388|208466.1|208376.1|208478|208388|208466.1|208376.1|19
1737365650000|2025-01-20 09:34:10|208467.4|208377.4|208470.1|208380.1|208473.3|208383.3|208466.1|208376.1|10
1737365660000|2025-01-20 09:34:20|208467.6|208377.6|208471.7|208381.7|208474|208384|208464.5|208374.5|22
1737365670000|2025-01-20 09:34:30|208471.9|208381.9|208474.5|208384.5|208479.4|208389.4|208464.7|208374.7|14
1737365680000|2025-01-20 09:34:40|208474.4|208384.4|208470.1|208380.1|208474.4|208384.4|208462.5|208372.5|22
1737365690000|2025-01-20 09:34:50|208470.3|208380.3|208470|208380|208484.3|208394.3|208467.2|208377.2|19
1737365700000|2025-01-20 09:35:00|208469.3|208379.3|208416|208326|208469.3|208379.3|208416|208326|7
1737365710000|2025-01-20 09:35:10|208410.9|208320.9|208387.8|208297.8|208422.8|208332.8|208359.9|208269.9|39
1737365720000|2025-01-20 09:35:20|208375.9|208285.9|208382.8|208292.8|208401.8|208311.8|208375.9|208285.9|31
1737365730000|2025-01-20 09:35:30|208382.6|208292.6|208375.5|208285.5|208383.1|208293.1|208372.1|208282.1|21
1737365740000|2025-01-20 09:35:40|208375.3|208285.3|208364.6|208274.6|208376.3|208286.3|208364.6|208274.6|19
1737365750000|2025-01-20 09:35:50|208364.4|208274.4|208364.7|208274.7|208364.9|208274.9|208364.2|208274.2|11
1737365760000|2025-01-20 09:36:00|208364.1|208274.1|208337.8|208247.8|208364.7|208274.7|208330.8|208240.8|29
1737365770000|2025-01-20 09:36:10|208338.6|208248.6|208338.5|208248.5|208339.9|208249.9|208337.6|208247.6|13
1737365780000|2025-01-20 09:36:20|208338.7|208248.7|208338.9|208248.9|208338.9|208248.9|208338.7|208248.7|2
1737365790000|2025-01-20 09:36:30|208339.7|208249.7|208346.4|208256.4|208350.1|208260.1|208339|208249|14
1737365800000|2025-01-20 09:36:40|208346.6|208256.6|208327.1|208237.1|208346.6|208256.6|208306.9|208216.9|20
1737365810000|2025-01-20 09:36:50|208325.4|208235.4|208326.5|208236.5|208326.7|208236.7|208324.5|208234.5|11
1737365820000|2025-01-20 09:37:00|208326.3|208236.3|208332|208242|208333.3|208243.3|208326.3|208236.3|10
1737365830000|2025-01-20 09:37:10|208332.2|208242.2|208361.1|208271.1|208362.3|208272.3|208332.2|208242.2|21
1737365840000|2025-01-20 09:37:20|208362.1|208272.1|208372.5|208282.5|208372.5|208282.5|208362.1|208272.1|16
1737365850000|2025-01-20 09:37:30|208367.3|208277.3|208364.4|208274.4|208372.7|208282.7|208364|208274|25
1737365860000|2025-01-20 09:37:40|208365.5|208275.5|208367.3|208277.3|208372.3|208282.3|208363.2|208273.2|26
1737365870000|2025-01-20 09:37:50|208371.8|208281.8|208366.2|208276.2|208371.8|208281.8|208364.4|208274.4|21
1737365880000|2025-01-20 09:38:00|208368.4|208278.4|208371.2|208281.2|208372.2|208282.2|208368.4|208278.4|21
1737365890000|2025-01-20 09:38:10|208371.1|208281.1|208387.7|208297.7|208391.2|208301.2|208371.1|208281.1|14
1737365900000|2025-01-20 09:38:20|208387.3|208297.3|208368.3|208278.3|208387.7|208297.7|208368.2|208278.2|15
1737365910000|2025-01-20 09:38:30|208368.4|208278.4|208368.4|208278.4|208368.8|208278.8|208368.3|208278.3|6
1737365920000|2025-01-20 09:38:40|208368.3|208278.3|208366.1|208276.1|208368.3|208278.3|208361.3|208271.3|13
1737365930000|2025-01-20 09:38:50|208370.8|208280.8|208377.1|208287.1|208382.4|208292.4|208367.1|208277.1|17
1737365940000|2025-01-20 09:39:00|208377.5|208287.5|208376.4|208286.4|208377.5|208287.5|208374.5|208284.5|14
1737365950000|2025-01-20 09:39:10|208376.3|208286.3|208375.9|208285.9|208378.4|208288.4|208365.6|208275.6|11
1737365960000|2025-01-20 09:39:20|208373.3|208283.3|208371|208281|208373.3|208283.3|208370|208280|3
1737365970000|2025-01-20 09:39:30|208370.2|208280.2|208373.5|208283.5|208373.6|208283.6|208364.6|208274.6|11
1737365980000|2025-01-20 09:39:40|208375.1|208285.1|208368.9|208278.9|208375.4|208285.4|208368.9|208278.9|11
1737365990000|2025-01-20 09:39:50|208369.1|208279.1|208367.8|208277.8|208371.4|208281.4|208346.3|208256.3|22
1737366000000|2025-01-20 09:40:00|208368.2|208278.2|208385.3|208295.3|208388|208298|208368.2|208278.2|20
1737366010000|2025-01-20 09:40:10|208385.5|208295.5|208358.1|208268.1|208385.5|208295.5|208358.1|208268.1|12
1737366020000|2025-01-20 09:40:20|208356.6|208266.6|208338.1|208248.1|208356.6|208266.6|208336.2|208246.2|27
1737366030000|2025-01-20 09:40:30|208337.6|208247.6|208332.4|208242.4|208337.6|208247.6|208329.8|208239.8|11
1737366040000|2025-01-20 09:40:40|208332.2|208242.2|208333.9|208243.9|208336.1|208246.1|208331.7|208241.7|21
1737366050000|2025-01-20 09:40:50|208333.7|208243.7|208335.7|208245.7|208339.1|208249.1|208331|208241|15
1737366060000|2025-01-20 09:41:00|208334.7|208244.7|208334.3|208244.3|208334.9|208244.9|208333.7|208243.7|13
1737366070000|2025-01-20 09:41:10|208332.5|208242.5|208330.2|208240.2|208333.7|208243.7|208328|208238|17
1737366080000|2025-01-20 09:41:20|208331.8|208241.8|208331.4|208241.4|208338.5|208248.5|208331.4|208241.4|10
1737366090000|2025-01-20 09:41:30|208310.2|208220.2|208356.6|208266.6|208358.3|208268.3|208305.1|208215.1|28
1737366100000|2025-01-20 09:41:40|208356.4|208266.4|208356.2|208266.2|208357.4|208267.4|208355.8|208265.8|21
1737366110000|2025-01-20 09:41:50|208356.4|208266.4|208355.2|208265.2|208357.6|208267.6|208355.2|208265.2|15
1737366120000|2025-01-20 09:42:00|208349.7|208259.7|208345.4|208255.4|208349.9|208259.9|208345.2|208255.2|12
1737366130000|2025-01-20 09:42:10|208345.6|208255.6|208358.9|208268.9|208363.3|208273.3|208342.9|208252.9|18
1737366140000|2025-01-20 09:42:20|208358.5|208268.5|208358.9|208268.9|208359.5|208269.5|208358.5|208268.5|7
1737366150000|2025-01-20 09:42:30|208359.5|208269.5|208353|208263|208359.5|208269.5|208353|208263|10
1737366160000|2025-01-20 09:42:40|208353.2|208263.2|208354.6|208264.6|208354.6|208264.6|208353.2|208263.2|5
1737366170000|2025-01-20 09:42:50|208355.6|208265.6|208357.3|208267.3|208357.3|208267.3|208355.6|208265.6|7
1737366180000|2025-01-20 09:43:00|208357.5|208267.5|208354.2|208264.2|208357.5|208267.5|208354.2|208264.2|17
1737366190000|2025-01-20 09:43:10|208354.4|208264.4|208352.1|208262.1|208354.4|208264.4|208350.3|208260.3|9
1737366200000|2025-01-20 09:43:20|208354.6|208264.6|208364.1|208274.1|208364.3|208274.3|208352.7|208262.7|14
1737366210000|2025-01-20 09:43:30|208363.7|208273.7|208392.9|208302.9|208392.9|208302.9|208363.5|208273.5|19
1737366220000|2025-01-20 09:43:40|208392.7|208302.7|208390.5|208300.5|208392.7|208302.7|208388.7|208298.7|12
1737366230000|2025-01-20 09:43:50|208390.7|208300.7|208401.8|208311.8|208402|208312|208390.7|208300.7|11
1737366240000|2025-01-20 09:44:00|208399.4|208309.4|208386.1|208296.1|208399.4|208309.4|208386.1|208296.1|9
1737366250000|2025-01-20 09:44:10|208387.1|208297.1|208389.8|208299.8|208391.3|208301.3|208387.1|208297.1|17
1737366260000|2025-01-20 09:44:20|208390.2|208300.2|208355.9|208265.9|208390.2|208300.2|208343.9|208253.9|18
1737366270000|2025-01-20 09:44:30|208356.3|208266.3|208362.7|208272.7|208362.7|208272.7|208354.5|208264.5|18
1737366280000|2025-01-20 09:44:40|208364.7|208274.7|208359.8|208269.8|208364.7|208274.7|208359.2|208269.2|12
1737366290000|2025-01-20 09:44:50|208357|208267|208360.5|208270.5|208366.8|208276.8|208355.9|208265.9|17
1737366300000|2025-01-20 09:45:00|208358.2|208268.2|208360.1|208270.1|208361.4|208271.4|208354|208264|22
1737366310000|2025-01-20 09:45:10|208362.8|208272.8|208365.1|208275.1|208374.1|208284.1|208356.9|208266.9|16
1737366320000|2025-01-20 09:45:20|208365|208275|208370.3|208280.3|208373.7|208283.7|208364.4|208274.4|19
1737366330000|2025-01-20 09:45:30|208369.3|208279.3|208369.7|208279.7|208369.8|208279.8|208367.3|208277.3|19
1737366340000|2025-01-20 09:45:40|208369.8|208279.8|208375.5|208285.5|208378.7|208288.7|208369.8|208279.8|18
1737366350000|2025-01-20 09:45:50|208375.3|208285.3|208358.6|208268.6|208376.1|208286.1|208354.6|208264.6|15
1737366360000|2025-01-20 09:46:00|208361.5|208271.5|208356.9|208266.9|208365.8|208275.8|208356.9|208266.9|13
1737366370000|2025-01-20 09:46:10|208357.2|208267.2|208352.2|208262.2|208361.7|208271.7|208348.5|208258.5|20
1737366380000|2025-01-20 09:46:20|208352|208262|208358.9|208268.9|208361.9|208271.9|208352|208262|20
1737366390000|2025-01-20 09:46:30|208357.8|208267.8|208347.3|208257.3|208365.9|208275.9|208340.6|208250.6|20
1737366400000|2025-01-20 09:46:40|208347.1|208257.1|208337.2|208247.2|208347.1|208257.1|208334.5|208244.5|24
1737366410000|2025-01-20 09:46:50|208337.3|208247.3|208340.7|208250.7|208341.8|208251.8|208337.3|208247.3|11
1737366420000|2025-01-20 09:47:00|208341.9|208251.9|208342.8|208252.8|208349.4|208259.4|208338.5|208248.5|21
1737366430000|2025-01-20 09:47:10|208339.9|208249.9|208341.4|208251.4|208351.2|208261.2|208339.5|208249.5|25
1737366440000|2025-01-20 09:47:20|208340.2|208250.2|208364.2|208274.2|208375.9|208285.9|208340.2|208250.2|22
1737366450000|2025-01-20 09:47:30|208368.2|208278.2|208368.3|208278.3|208377.1|208287.1|208357.4|208267.4|19
1737366460000|2025-01-20 09:47:40|208373.2|208283.2|208358|208268|208373.2|208283.2|208351.4|208261.4|12
1737366480000|2025-01-20 09:48:00|208353.4|208263.4|208359.5|208269.5|208359.5|208269.5|208353.4|208263.4|11
1737366490000|2025-01-20 09:48:10|208359.2|208269.2|208360.7|208270.7|208367.2|208277.2|208356|208266|20
1737366500000|2025-01-20 09:48:20|208360.1|208270.1|208368.1|208278.1|208371.8|208281.8|208360.1|208270.1|22
1737366510000|2025-01-20 09:48:30|208368|208278|208370.9|208280.9|208374.3|208284.3|208367.7|208277.7|23
1737366520000|2025-01-20 09:48:40|208370.7|208280.7|208405.3|208315.3|208409.5|208319.5|208370.1|208280.1|24
1737366530000|2025-01-20 09:48:50|208405.7|208315.7|208401.7|208311.7|208405.7|208315.7|208400.5|208310.5|15
1737366540000|2025-01-20 09:49:00|208401.2|208311.2|208401.2|208311.2|208401.2|208311.2|208401|208311|4
1737366550000|2025-01-20 09:49:10|208404.8|208314.8|208409.1|208319.1|208412.7|208322.7|208395.9|208305.9|18
1737366560000|2025-01-20 09:49:20|208409|208319|208417.3|208327.3|208420.2|208330.2|208408.3|208318.3|25
1737366570000|2025-01-20 09:49:30|208417.2|208327.2|208415.9|208325.9|208417.4|208327.4|208411.8|208321.8|20
1737366580000|2025-01-20 09:49:40|208413.4|208323.4|208436.6|208346.6|208436.6|208346.6|208412.2|208322.2|13
1737366590000|2025-01-20 09:49:50|208434.4|208344.4|208430.2|208340.2|208435.9|208345.9|208424.9|208334.9|19
1737366600000|2025-01-20 09:50:00|208430|208340|208436|208346|208451.8|208361.8|208427.7|208337.7|16
1737366610000|2025-01-20 09:50:10|208437.8|208347.8|208435.1|208345.1|208437.8|208347.8|208423.1|208333.1|22
1737366620000|2025-01-20 09:50:20|208446.7|208356.7|208440.5|208350.5|208452.4|208362.4|208440.5|208350.5|31
1737366630000|2025-01-20 09:50:30|208440.4|208350.4|208448.9|208358.9|208452.7|208362.7|208440.1|208350.1|27
1737366640000|2025-01-20 09:50:40|208449.1|208359.1|208446.6|208356.6|208449.8|208359.8|208438.5|208348.5|31
1737366650000|2025-01-20 09:50:50|208446.3|208356.3|208442.5|208352.5|208451|208361|208439.9|208349.9|19
1737366660000|2025-01-20 09:51:00|208444.1|208354.1|208449.3|208359.3|208457.7|208367.7|208443.3|208353.3|37
1737366670000|2025-01-20 09:51:10|208449|208359|208455.5|208365.5|208459.8|208369.8|208438.8|208348.8|26
1737366680000|2025-01-20 09:51:20|208455.3|208365.3|208463.4|208373.4|208463.4|208373.4|208448.8|208358.8|17
1737366690000|2025-01-20 09:51:30|208462.1|208372.1|208455.1|208365.1|208462.1|208372.1|208451.5|208361.5|12
1737366700000|2025-01-20 09:51:40|208457.8|208367.8|208458.6|208368.6|208461|208371|208457.8|208367.8|11
1737366710000|2025-01-20 09:51:50|208460.3|208370.3|208460.5|208370.5|208460.8|208370.8|208460.3|208370.3|7
1737366720000|2025-01-20 09:52:00|208460.4|208370.4|208461.3|208371.3|208462.3|208372.3|208454.5|208364.5|17
1737366730000|2025-01-20 09:52:10|208462|208372|208454.2|208364.2|208462|208372|208453.8|208363.8|18
1737366740000|2025-01-20 09:52:20|208454|208364|208461.5|208371.5|208463.2|208373.2|208454|208364|16
1737366750000|2025-01-20 09:52:30|208460.3|208370.3|208456.8|208366.8|208466.2|208376.2|208456.4|208366.4|20
1737366760000|2025-01-20 09:52:40|208459.8|208369.8|208450.6|208360.6|208459.8|208369.8|208448|208358|15
1737366770000|2025-01-20 09:52:50|208453.4|208363.4|208448|208358|208456.9|208366.9|208444.9|208354.9|15
1737366780000|2025-01-20 09:53:00|208447.4|208357.4|208445.6|208355.6|208460.3|208370.3|208445.5|208355.5|27
1737366790000|2025-01-20 09:53:10|208447.8|208357.8|208449.6|208359.6|208457.2|208367.2|208447.8|208357.8|14
1737366800000|2025-01-20 09:53:20|208449.4|208359.4|208449.3|208359.3|208449.5|208359.5|208449.3|208359.3|4
1737366810000|2025-01-20 09:53:30|208449.4|208359.4|208450.4|208360.4|208451.6|208361.6|208445.8|208355.8|20
1737366820000|2025-01-20 09:53:40|208450.5|208360.5|208461.6|208371.6|208464.6|208374.6|208450.5|208360.5|14
1737366830000|2025-01-20 09:53:50|208460.4|208370.4|208455.3|208365.3|208460.4|208370.4|208453.6|208363.6|12
1737366840000|2025-01-20 09:54:00|208455.4|208365.4|208454.8|208364.8|208455.4|208365.4|208452.2|208362.2|17
1737366850000|2025-01-20 09:54:10|208454.2|208364.2|208459.8|208369.8|208460.3|208370.3|208454.2|208364.2|15
1737366860000|2025-01-20 09:54:20|208459.4|208369.4|208458.5|208368.5|208459.8|208369.8|208451.2|208361.2|18
1737366870000|2025-01-20 09:54:30|208457.8|208367.8|208458.9|208368.9|208458.9|208368.9|208455.7|208365.7|6
1737366880000|2025-01-20 09:54:40|208458.8|208368.8|208444.9|208354.9|208460.6|208370.6|208440.8|208350.8|22
1737366890000|2025-01-20 09:54:50|208444.7|208354.7|208436.3|208346.3|208444.7|208354.7|208432.6|208342.6|25
1737366900000|2025-01-20 09:55:00|208436.1|208346.1|208382.4|208292.4|208440|208350|208370.7|208280.7|31
1737366910000|2025-01-20 09:55:10|208389.2|208299.2|208420.5|208330.5|208422.6|208332.6|208389.2|208299.2|11
1737366920000|2025-01-20 09:55:20|208418.6|208328.6|208416.4|208326.4|208418.6|208328.6|208412.7|208322.7|16
1737366930000|2025-01-20 09:55:30|208415.3|208325.3|208409.7|208319.7|208417.9|208327.9|208409.7|208319.7|31
1737366940000|2025-01-20 09:55:40|208412.2|208322.2|208417.1|208327.1|208421.6|208331.6|208410.5|208320.5|19
1737366950000|2025-01-20 09:55:50|208417.3|208327.3|208421.1|208331.1|208421.7|208331.7|208414.5|208324.5|13
1737366960000|2025-01-20 09:56:00|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|208421.3|208331.3|1
1737366970000|2025-01-20 09:56:10|208419.5|208329.5|208416.2|208326.2|208419.5|208329.5|208412.1|208322.1|22
1737366980000|2025-01-20 09:56:20|208414.5|208324.5|208426.6|208336.6|208428.9|208338.9|208414.5|208324.5|10
1737366990000|2025-01-20 09:56:30|208426.9|208336.9|208427.6|208337.6|208429|208339|208426.9|208336.9|6
1737367000000|2025-01-20 09:56:40|208429.4|208339.4|208429.1|208339.1|208430.5|208340.5|208429.1|208339.1|4
1737367010000|2025-01-20 09:56:50|208427.6|208337.6|208427.2|208337.2|208427.6|208337.6|208427.2|208337.2|2
1737367020000|2025-01-20 09:57:00|208427.6|208337.6|208380.6|208290.6|208427.6|208337.6|208374.8|208284.8|9
1737367030000|2025-01-20 09:57:10|208381|208291|208378.7|208288.7|208382.1|208292.1|208370.3|208280.3|16
1737367040000|2025-01-20 09:57:20|208379.3|208289.3|208379.6|208289.6|208380.2|208290.2|208378.7|208288.7|9
1737367050000|2025-01-20 09:57:30|208379.8|208289.8|208369.6|208279.6|208379.8|208289.8|208368.4|208278.4|12
1737367060000|2025-01-20 09:57:40|208370.4|208280.4|208369.8|208279.8|208370.4|208280.4|208366.4|208276.4|10
1737367070000|2025-01-20 09:57:50|208368.6|208278.6|208369.8|208279.8|208380.4|208290.4|208367.1|208277.1|22
1737367080000|2025-01-20 09:58:00|208374.5|208284.5|208382|208292|208386|208296|208374.5|208284.5|15
1737367090000|2025-01-20 09:58:10|208382.8|208292.8|208377.8|208287.8|208383.8|208293.8|208376|208286|18
1737367100000|2025-01-20 09:58:20|208378|208288|208393.8|208303.8|208398.8|208308.8|208378|208288|16
1737367110000|2025-01-20 09:58:30|208394.8|208304.8|208380.4|208290.4|208395|208305|208379.4|208289.4|17
1737367120000|2025-01-20 09:58:40|208379|208289|208370.4|208280.4|208381.6|208291.6|208370.4|208280.4|17
1737367130000|2025-01-20 09:58:50|208373.6|208283.6|208381.5|208291.5|208381.5|208291.5|208373.5|208283.5|18
1737367140000|2025-01-20 09:59:00|208382.5|208292.5|208386.6|208296.6|208386.6|208296.6|208379.8|208289.8|22
1737367150000|2025-01-20 09:59:10|208387.4|208297.4|208410.8|208320.8|208410.8|208320.8|208386.4|208296.4|21
1737367160000|2025-01-20 09:59:20|208411.2|208321.2|208408.4|208318.4|208413.6|208323.6|208402.4|208312.4|32
1737367170000|2025-01-20 09:59:30|208409.3|208319.3|208405.6|208315.6|208411.2|208321.2|208404.6|208314.6|22
1737367180000|2025-01-20 09:59:40|208405.8|208315.8|208407.5|208317.5|208409.3|208319.3|208405|208315|25
1737367190000|2025-01-20 09:59:50|208407.7|208317.7|208407.9|208317.9|208409.3|208319.3|208407|208317|24
1737367200000|2025-01-20 10:00:00|208396.2|208306.2|208369.5|208279.5|208396.2|208306.2|208365.6|208275.6|21
1737367210000|2025-01-20 10:00:10|208367.6|208277.6|208324|208234|208368.9|208278.9|208324|208234|24
1737367220000|2025-01-20 10:00:20|208327|208237|208331.8|208241.8|208339.5|208249.5|208326.9|208236.9|22
1737367230000|2025-01-20 10:00:30|208332.4|208242.4|208335.3|208245.3|208344.5|208254.5|208332.4|208242.4|14
1737367240000|2025-01-20 10:00:40|208336.9|208246.9|208338.6|208248.6|208338.8|208248.8|208336.9|208246.9|8
1737367250000|2025-01-20 10:00:50|208338.8|208248.8|208340.6|208250.6|208341.6|208251.6|208332.3|208242.3|16
1737367260000|2025-01-20 10:01:00|208335.9|208245.9|208336.4|208246.4|208338.9|208248.9|208332.5|208242.5|17
1737367270000|2025-01-20 10:01:10|208336|208246|208338.4|208248.4|208343.5|208253.5|208333|208243|13
1737367280000|2025-01-20 10:01:20|208333.9|208243.9|208325.1|208235.1|208333.9|208243.9|208324.8|208234.8|17
1737367290000|2025-01-20 10:01:30|208325.2|208235.2|208326|208236|208327.1|208237.1|208323.7|208233.7|12
1737367300000|2025-01-20 10:01:40|208325.6|208235.6|208323.5|208233.5|208325.6|208235.6|208323.5|208233.5|6
1737367310000|2025-01-20 10:01:50|208325.8|208235.8|208330.1|208240.1|208335.6|208245.6|208325.8|208235.8|5
1737367320000|2025-01-20 10:02:00|208330.6|208240.6|208334.9|208244.9|208349|208259|208330.6|208240.6|15
1737367330000|2025-01-20 10:02:10|208333.1|208243.1|208336.9|208246.9|208336.9|208246.9|208330.9|208240.9|9
1737367340000|2025-01-20 10:02:20|208340.7|208250.7|208356|208266|208371.7|208281.7|208340.7|208250.7|13
1737367350000|2025-01-20 10:02:30|208356.1|208266.1|208351.8|208261.8|208356.1|208266.1|208348.6|208258.6|10
1737367360000|2025-01-20 10:02:40|208351.6|208261.6|208356.1|208266.1|208356.3|208266.3|208350.1|208260.1|12
1737367370000|2025-01-20 10:02:50|208354.1|208264.1|208354.8|208264.8|208355.3|208265.3|208352.5|208262.5|9
1737367380000|2025-01-20 10:03:00|208354.9|208264.9|208358.5|208268.5|208359.1|208269.1|208354.8|208264.8|14
1737367390000|2025-01-20 10:03:10|208360.6|208270.6|208360.1|208270.1|208366|208276|208354|208264|15
1737367400000|2025-01-20 10:03:20|208360.3|208270.3|208361.7|208271.7|208362.4|208272.4|208356.3|208266.3|14
1737367410000|2025-01-20 10:03:30|208360.8|208270.8|208304.8|208214.8|208360.8|208270.8|208294.6|208204.6|25
1737367420000|2025-01-20 10:03:40|208304.5|208214.5|208300|208210|208304.6|208214.6|208298.8|208208.8|12
1737367430000|2025-01-20 10:03:50|208296.5|208206.5|208297|208207|208297.9|208207.9|208296.5|208206.5|8
1737367440000|2025-01-20 10:04:00|208291.4|208201.4|208247.8|208157.8|208291.4|208201.4|208243.3|208153.3|28
1737367450000|2025-01-20 10:04:10|208247.1|208157.1|208249|208159|208250|208160|208244.3|208154.3|22
1737367460000|2025-01-20 10:04:20|208248.4|208158.4|208243.6|208153.6|208249.2|208159.2|208242.7|208152.7|11
1737367470000|2025-01-20 10:04:30|208245.7|208155.7|208246|208156|208249.2|208159.2|208242.5|208152.5|11
1737367480000|2025-01-20 10:04:40|208247|208157|208247.7|208157.7|208249.8|208159.8|208244.8|208154.8|11
1737367490000|2025-01-20 10:04:50|208247.2|208157.2|208246|208156|208254.1|208164.1|208245.5|208155.5|20
1737367500000|2025-01-20 10:05:00|208245.4|208155.4|208248.4|208158.4|208248.4|208158.4|208242.2|208152.2|9
1737367510000|2025-01-20 10:05:10|208248.6|208158.6|208246.9|208156.9|208248.7|208158.7|208245.6|208155.6|8
1737367520000|2025-01-20 10:05:20|208246.7|208156.7|208255|208165|208255|208165|208246.7|208156.7|10
1737367530000|2025-01-20 10:05:30|208244.7|208154.7|208245|208155|208247.4|208157.4|208244.7|208154.7|12
1737367540000|2025-01-20 10:05:40|208245.2|208155.2|208240.3|208150.3|208245.2|208155.2|208240.3|208150.3|10
1737367550000|2025-01-20 10:05:50|208241.3|208151.3|208186.8|208096.8|208250.2|208160.2|208186.8|208096.8|23
1737367560000|2025-01-20 10:06:00|208188.3|208098.3|208130.2|208040.2|208188.3|208098.3|208130|208040|18
1737367570000|2025-01-20 10:06:10|208131.2|208041.2|208130|208040|208131.2|208041.2|208130|208040|6
1737367580000|2025-01-20 10:06:20|208130.2|208040.2|208137.3|208047.3|208140.1|208050.1|208127.2|208037.2|8
1737367590000|2025-01-20 10:06:30|208141|208051|208139.4|208049.4|208142.4|208052.4|208139.4|208049.4|3
1737367600000|2025-01-20 10:06:40|208138.2|208048.2|208139|208049|208139|208049|208138.2|208048.2|2
1737367610000|2025-01-20 10:06:50|208138.6|208048.6|208136.8|208046.8|208139|208049|208136.8|208046.8|3
1737367620000|2025-01-20 10:07:00|208133.5|208043.5|208153.2|208063.2|208153.4|208063.4|208110.5|208020.5|20
1737367630000|2025-01-20 10:07:10|208155|208065|208155|208065|208155|208065|208154.8|208064.8|3
1737367640000|2025-01-20 10:07:20|208158.3|208068.3|208153.5|208063.5|208162.7|208072.7|208153.5|208063.5|13
1737367650000|2025-01-20 10:07:30|208155.8|208065.8|208158.4|208068.4|208162.8|208072.8|208155.8|208065.8|8
1737367660000|2025-01-20 10:07:40|208158|208068|208213.2|208123.2|208213.2|208123.2|208158|208068|11
1737367670000|2025-01-20 10:07:50|208213.6|208123.6|208214|208124|208216.8|208126.8|208210.7|208120.7|13
1737367680000|2025-01-20 10:08:00|208214.8|208124.8|208205.6|208115.6|208214.8|208124.8|208199|208109|14
1737367690000|2025-01-20 10:08:10|208206|208116|208199.5|208109.5|208206|208116|208199.5|208109.5|4
1737367700000|2025-01-20 10:08:20|208200.5|208110.5|208204.2|208114.2|208205.8|208115.8|208200.5|208110.5|18
1737367710000|2025-01-20 10:08:30|208201.7|208111.7|208196.2|208106.2|208201.7|208111.7|208192.6|208102.6|13
1737367720000|2025-01-20 10:08:40|208197.2|208107.2|208203.5|208113.5|208203.5|208113.5|208197.2|208107.2|11
1737367730000|2025-01-20 10:08:50|208204.5|208114.5|208207|208117|208210|208120|208201.2|208111.2|13
1737367740000|2025-01-20 10:09:00|208207.2|208117.2|208206.8|208116.8|208207.2|208117.2|208205.4|208115.4|9
1737367750000|2025-01-20 10:09:10|208203.4|208113.4|208205.1|208115.1|208205.5|208115.5|208203.4|208113.4|9
1737367760000|2025-01-20 10:09:20|208205.3|208115.3|208205.3|208115.3|208205.3|208115.3|208203.7|208113.7|8
1737367770000|2025-01-20 10:09:30|208204.9|208114.9|208205.1|208115.1|208205.7|208115.7|208202.6|208112.6|11
1737367780000|2025-01-20 10:09:40|208204.7|208114.7|208209.2|208119.2|208209.2|208119.2|208203.3|208113.3|12
1737367790000|2025-01-20 10:09:50|208208.7|208118.7|208209|208119|208213|208123|208208.7|208118.7|3
1737367810000|2025-01-20 10:10:10|208210|208120|208212.3|208122.3|208216.6|208126.6|208210|208120|6
1737367820000|2025-01-20 10:10:20|208214.7|208124.7|208210.4|208120.4|208256.1|208166.1|208208.1|208118.1|16
1737367830000|2025-01-20 10:10:30|208208.3|208118.3|208214.7|208124.7|208215.1|208125.1|208208.3|208118.3|7
1737367840000|2025-01-20 10:10:40|208214.5|208124.5|208218.8|208128.8|208218.8|208128.8|208212.4|208122.4|6
1737367850000|2025-01-20 10:10:50|208221|208131|208233.6|208143.6|208233.6|208143.6|208221|208131|6
1737367860000|2025-01-20 10:11:00|208230.8|208140.8|208233.4|208143.4|208233.4|208143.4|208229.8|208139.8|5
1737367870000|2025-01-20 10:11:10|208230.7|208140.7|208226.2|208136.2|208230.7|208140.7|208226.2|208136.2|11
1737367880000|2025-01-20 10:11:20|208226|208136|208248.6|208158.6|208251.6|208161.6|208225.8|208135.8|14
1737367890000|2025-01-20 10:11:30|208251.1|208161.1|208249.7|208159.7|208251.5|208161.5|208248.7|208158.7|8
1737367900000|2025-01-20 10:11:40|208248.7|208158.7|208249.7|208159.7|208249.7|208159.7|208248.7|208158.7|2
1737367910000|2025-01-20 10:11:50|208253.1|208163.1|208250.3|208160.3|208263.6|208173.6|208250.3|208160.3|10
1737367920000|2025-01-20 10:12:00|208256.8|208166.8|208253.2|208163.2|208257.6|208167.6|208250.4|208160.4|12
1737367930000|2025-01-20 10:12:10|208252.6|208162.6|208257.4|208167.4|208257.4|208167.4|208252.6|208162.6|7
1737367940000|2025-01-20 10:12:20|208257.6|208167.6|208260.2|208170.2|208260.9|208170.9|208253.4|208163.4|11
1737367950000|2025-01-20 10:12:30|208265.2|208175.2|208236.2|208146.2|208267.6|208177.6|208224.9|208134.9|22
1737367960000|2025-01-20 10:12:40|208241.4|208151.4|208236.8|208146.8|208241.5|208151.5|208230.8|208140.8|19
1737367970000|2025-01-20 10:12:50|208230.8|208140.8|208244.7|208154.7|208248.9|208158.9|208230.8|208140.8|21
1737367980000|2025-01-20 10:13:00|208239|208149|208171.9|208081.9|208239|208149|208165.6|208075.6|21
1737367990000|2025-01-20 10:13:10|208171.6|208081.6|208178.5|208088.5|208187.8|208097.8|208171.6|208081.6|6
1737368000000|2025-01-20 10:13:20|208185.7|208095.7|208170.4|208080.4|208190.1|208100.1|208163|208073|11
1737368010000|2025-01-20 10:13:30|208169.9|208079.9|208190.4|208100.4|208190.4|208100.4|208163.1|208073.1|15
1737368020000|2025-01-20 10:13:40|208191.7|208101.7|208194.1|208104.1|208195.9|208105.9|208189.6|208099.6|11
1737368030000|2025-01-20 10:13:50|208190.6|208100.6|208181.5|208091.5|208191.1|208101.1|208174.7|208084.7|15
1737368040000|2025-01-20 10:14:00|208180.9|208090.9|208160.9|208070.9|208180.9|208090.9|208152.2|208062.2|15
1737368050000|2025-01-20 10:14:10|208160.1|208070.1|208159.5|208069.5|208161.5|208071.5|208155.5|208065.5|11
1737368060000|2025-01-20 10:14:20|208159|208069|208150.6|208060.6|208168.2|208078.2|208144.2|208054.2|19
1737368070000|2025-01-20 10:14:30|208157.8|208067.8|208148|208058|208161.4|208071.4|208148|208058|13
1737368080000|2025-01-20 10:14:40|208154.7|208064.7|208157.1|208067.1|208161.4|208071.4|208147.8|208057.8|9
1737368090000|2025-01-20 10:14:50|208157.5|208067.5|208149.7|208059.7|208158.5|208068.5|208149.2|208059.2|8
1737368100000|2025-01-20 10:15:00|208157.1|208067.1|208155.9|208065.9|208157.1|208067.1|208147.7|208057.7|5
1737368110000|2025-01-20 10:15:10|208154.2|208064.2|208155.9|208065.9|208156.8|208066.8|208149.5|208059.5|7
1737368120000|2025-01-20 10:15:20|208157.6|208067.6|208124.5|208034.5|208157.6|208067.6|208118.5|208028.5|8
1737368130000|2025-01-20 10:15:30|208124|208034|208123.2|208033.2|208124|208034|208121.9|208031.9|7
1737368140000|2025-01-20 10:15:40|208126.1|208036.1|208115.2|208025.2|208126.7|208036.7|208115.2|208025.2|8
1737368150000|2025-01-20 10:15:50|208121.3|208031.3|208125.9|208035.9|208130.4|208040.4|208121.3|208031.3|7
1737368160000|2025-01-20 10:16:00|208127.1|208037.1|208128.7|208038.7|208133.2|208043.2|208124.6|208034.6|14
1737368170000|2025-01-20 10:16:10|208129.2|208039.2|208128.5|208038.5|208129.2|208039.2|208126.6|208036.6|8
1737368180000|2025-01-20 10:16:20|208128.8|208038.8|208125.4|208035.4|208133.8|208043.8|208123.9|208033.9|15
1737368190000|2025-01-20 10:16:30|208125.3|208035.3|208125.5|208035.5|208130.6|208040.6|208124.8|208034.8|13
1737368200000|2025-01-20 10:16:40|208124.2|208034.2|208121.3|208031.3|208124.7|208034.7|208121.3|208031.3|4
1737368210000|2025-01-20 10:16:50|208121.1|208031.1|208121.6|208031.6|208126.4|208036.4|208117.7|208027.7|14
1737368220000|2025-01-20 10:17:00|208123|208033|208120.1|208030.1|208123|208033|208120.1|208030.1|2
1737368230000|2025-01-20 10:17:10|208118.4|208028.4|208127.1|208037.1|208128|208038|208118.4|208028.4|10
1737368240000|2025-01-20 10:17:20|208126.6|208036.6|208122.2|208032.2|208128.5|208038.5|208122.2|208032.2|9
1737368250000|2025-01-20 10:17:30|208122.1|208032.1|208115.3|208025.3|208122.1|208032.1|208110.3|208020.3|8
1737368270000|2025-01-20 10:17:50|208118.1|208028.1|208119.3|208029.3|208119.3|208029.3|208118.1|208028.1|2
1737368280000|2025-01-20 10:18:00|208119.4|208029.4|208119.4|208029.4|208119.4|208029.4|208119.4|208029.4|1
1737368290000|2025-01-20 10:18:10|208119.5|208029.5|208121.3|208031.3|208124.5|208034.5|208119.5|208029.5|7
1737368300000|2025-01-20 10:18:20|208118.3|208028.3|208115.1|208025.1|208118.3|208028.3|208115.1|208025.1|12
1737368310000|2025-01-20 10:18:30|208115.2|208025.2|208113.8|208023.8|208119.6|208029.6|208112.5|208022.5|9
1737368320000|2025-01-20 10:18:40|208116.7|208026.7|208113.9|208023.9|208118.2|208028.2|208113.8|208023.8|9
1737368330000|2025-01-20 10:18:50|208115.2|208025.2|208112.8|208022.8|208115.2|208025.2|208112.8|208022.8|2
1737368340000|2025-01-20 10:19:00|208116.7|208026.7|208074.5|207984.5|208116.7|208026.7|208062.6|207972.6|17
1737368350000|2025-01-20 10:19:10|208074.7|207984.7|208080.3|207990.3|208080.4|207990.4|208074.2|207984.2|13
1737368360000|2025-01-20 10:19:20|208084.1|207994.1|208089.9|207999.9|208099.5|208009.5|208081.3|207991.3|14
1737368370000|2025-01-20 10:19:30|208086.9|207996.9|208080.5|207990.5|208087.1|207997.1|208079.9|207989.9|9
1737368380000|2025-01-20 10:19:40|208083.2|207993.2|208096.2|208006.2|208099.7|208009.7|208083.2|207993.2|37
1737368390000|2025-01-20 10:19:50|208097.2|208007.2|208106.6|208016.6|208107.8|208017.8|208095|208005|15
1737368400000|2025-01-20 10:20:00|208106.8|208016.8|208036.7|207946.7|208108.5|208018.5|208036.7|207946.7|13
1737368410000|2025-01-20 10:20:10|208036.8|207946.8|208035.3|207945.3|208037.2|207947.2|208033.7|207943.7|15
1737368420000|2025-01-20 10:20:20|208037.3|207947.3|208034.8|207944.8|208037.3|207947.3|208032.4|207942.4|12
1737368430000|2025-01-20 10:20:30|208035|207945|208033.2|207943.2|208035|207945|208031.8|207941.8|11
1737368440000|2025-01-20 10:20:40|208032.2|207942.2|208029.1|207939.1|208032.2|207942.2|208021.8|207931.8|11
1737368450000|2025-01-20 10:20:50|208031.9|207941.9|208031.3|207941.3|208031.9|207941.9|208029.4|207939.4|3
1737368460000|2025-01-20 10:21:00|208033.3|207943.3|208051.4|207961.4|208051.4|207961.4|208033.3|207943.3|4
1737368470000|2025-01-20 10:21:10|208049|207959|208035.9|207945.9|208049|207959|208034.9|207944.9|5
1737368480000|2025-01-20 10:21:20|208036.4|207946.4|208035.3|207945.3|208036.4|207946.4|208035.3|207945.3|2
1737368500000|2025-01-20 10:21:40|208034.5|207944.5|208033.4|207943.4|208049.8|207959.8|208033.4|207943.4|5
1737368510000|2025-01-20 10:21:50|208033|207943|208033|207943|208033|207943|208033|207943|1
1737368520000|2025-01-20 10:22:00|208033.5|207943.5|208033.5|207943.5|208033.5|207943.5|208033.5|207943.5|1
1737368530000|2025-01-20 10:22:10|208035.3|207945.3|208032.9|207942.9|208035.3|207945.3|208032.9|207942.9|3
1737368540000|2025-01-20 10:22:20|208032.8|207942.8|208031.7|207941.7|208033.8|207943.8|208031.7|207941.7|3
1737368550000|2025-01-20 10:22:30|208031.5|207941.5|208031.7|207941.7|208031.7|207941.7|208031.5|207941.5|2
1737368560000|2025-01-20 10:22:40|208031.4|207941.4|208017|207927|208031.4|207941.4|208015.4|207925.4|5
1737368570000|2025-01-20 10:22:50|208020.5|207930.5|208017.8|207927.8|208023.7|207933.7|208016.8|207926.8|8
1737368580000|2025-01-20 10:23:00|208016.8|207926.8|208016.8|207926.8|208017.8|207927.8|208016.8|207926.8|5
1737368590000|2025-01-20 10:23:10|208016|207926|208020.6|207930.6|208020.6|207930.6|208016|207926|7
1737368600000|2025-01-20 10:23:20|208023.4|207933.4|208026.1|207936.1|208026.1|207936.1|208020.3|207930.3|7
1737368610000|2025-01-20 10:23:30|208025.3|207935.3|208017.9|207927.9|208025.3|207935.3|208013.4|207923.4|7
1737368620000|2025-01-20 10:23:40|208018.1|207928.1|208017.7|207927.7|208018.1|207928.1|208017.5|207927.5|4
1737368630000|2025-01-20 10:23:50|208022.5|207932.5|208020.8|207930.8|208022.9|207932.9|208013.8|207923.8|11
1737368640000|2025-01-20 10:24:00|208021|207931|208025.9|207935.9|208028.5|207938.5|208021|207931|8
1737368650000|2025-01-20 10:24:10|208028.3|207938.3|208027.6|207937.6|208028.3|207938.3|208027.6|207937.6|2
1737368660000|2025-01-20 10:24:20|208028|207938|208029|207939|208032.4|207942.4|208028|207938|11
1737368670000|2025-01-20 10:24:30|208029.2|207939.2|208054.7|207964.7|208054.9|207964.9|208028.6|207938.6|8
1737368680000|2025-01-20 10:24:40|208055|207965|207992.3|207902.3|208055.2|207965.2|207966.8|207876.8|25
1737368690000|2025-01-20 10:24:50|207992.2|207902.2|207985.4|207895.4|207992.2|207902.2|207981.6|207891.6|17
1737368700000|2025-01-20 10:25:00|207984.4|207894.4|207985.4|207895.4|207986.6|207896.6|207983.8|207893.8|8
1737368710000|2025-01-20 10:25:10|207985.6|207895.6|207983|207893|207985.6|207895.6|207983|207893|6
1737368720000|2025-01-20 10:25:20|207985.8|207895.8|207986.7|207896.7|207986.7|207896.7|207985.8|207895.8|3
1737368730000|2025-01-20 10:25:30|207984.7|207894.7|207986|207896|207986|207896|207984.7|207894.7|2
1737368740000|2025-01-20 10:25:40|207982.6|207892.6|207970.2|207880.2|207982.6|207892.6|207968.4|207878.4|10
1737368750000|2025-01-20 10:25:50|207967.6|207877.6|208027.3|207937.3|208027.3|207937.3|207966.4|207876.4|18
1737368760000|2025-01-20 10:26:00|208024.7|207934.7|208019.6|207929.6|208025.7|207935.7|208019.6|207929.6|6
1737368770000|2025-01-20 10:26:10|208019.2|207929.2|207988.4|207898.4|208019.2|207929.2|207972.2|207882.2|10
1737368780000|2025-01-20 10:26:20|207988.6|207898.6|208006.5|207916.5|208006.9|207916.9|207988|207898|11
1737368790000|2025-01-20 10:26:30|208006.1|207916.1|208006.1|207916.1|208006.5|207916.5|208004.9|207914.9|8
1737368800000|2025-01-20 10:26:40|208006.5|207916.5|208012|207922|208012|207922|208006.5|207916.5|9
1737368810000|2025-01-20 10:26:50|208012.6|207922.6|208063.7|207973.7|208063.7|207973.7|208012.6|207922.6|9
1737368820000|2025-01-20 10:27:00|208064.3|207974.3|208060.8|207970.8|208064.3|207974.3|208060.8|207970.8|5
1737368830000|2025-01-20 10:27:10|208061|207971|208056.7|207966.7|208061|207971|208056.7|207966.7|4
1737368840000|2025-01-20 10:27:20|208055.7|207965.7|208062.6|207972.6|208062.6|207972.6|208054.3|207964.3|7
1737368850000|2025-01-20 10:27:30|208060.3|207970.3|208063|207973|208065|207975|208055.8|207965.8|10
1737368860000|2025-01-20 10:27:40|208060.4|207970.4|208059.4|207969.4|208060.6|207970.6|208059.4|207969.4|4
1737368870000|2025-01-20 10:27:50|208062.1|207972.1|208066.7|207976.7|208071.4|207981.4|208062.1|207972.1|8
1737368880000|2025-01-20 10:28:00|208066.9|207976.9|208071.2|207981.2|208071.2|207981.2|208065.2|207975.2|9
1737368890000|2025-01-20 10:28:10|208071|207981|208073.4|207983.4|208073.4|207983.4|208067|207977|13
1737368900000|2025-01-20 10:28:20|208072.4|207982.4|208072.6|207982.6|208072.6|207982.6|208059.6|207969.6|18
1737368910000|2025-01-20 10:28:30|208071.6|207981.6|208072.6|207982.6|208072.6|207982.6|208071.6|207981.6|8
1737368920000|2025-01-20 10:28:40|208072.8|207982.8|208135|208045|208139.2|208049.2|208071.8|207981.8|14
1737368930000|2025-01-20 10:28:50|208134.4|208044.4|208147.1|208057.1|208149.5|208059.5|208132.5|208042.5|13
1737368940000|2025-01-20 10:29:00|208150|208060|208119.6|208029.6|208151.3|208061.3|208119.6|208029.6|16
1737368950000|2025-01-20 10:29:10|208119.4|208029.4|208124.6|208034.6|208126.2|208036.2|208118.2|208028.2|12
1737368960000|2025-01-20 10:29:20|208124.4|208034.4|208123.8|208033.8|208124.8|208034.8|208123.8|208033.8|7
1737368970000|2025-01-20 10:29:30|208124|208034|208119.6|208029.6|208126.4|208036.4|208118.5|208028.5|14
1737368980000|2025-01-20 10:29:40|208119.3|208029.3|208104.7|208014.7|208120.2|208030.2|208094.3|208004.3|21
1737368990000|2025-01-20 10:29:50|208105.1|208015.1|208104.7|208014.7|208105.1|208015.1|208104.7|208014.7|3
1737369000000|2025-01-20 10:30:00|208105.4|208015.4|208107.9|208017.9|208108.3|208018.3|208097.5|208007.5|17
1737369010000|2025-01-20 10:30:10|208107.7|208017.7|208108.2|208018.2|208110.7|208020.7|208096.6|208006.6|17
1737369020000|2025-01-20 10:30:20|208104.6|208014.6|208116|208026|208116|208026|208104.6|208014.6|7
1737369030000|2025-01-20 10:30:30|208115.6|208025.6|208115.6|208025.6|208115.6|208025.6|208115.6|208025.6|1
1737369040000|2025-01-20 10:30:40|208113.8|208023.8|208115|208025|208116.2|208026.2|208113.8|208023.8|10
1737369050000|2025-01-20 10:30:50|208115.6|208025.6|208116.8|208026.8|208116.8|208026.8|208115.6|208025.6|5
1737369060000|2025-01-20 10:31:00|208116.6|208026.6|208116.6|208026.6|208116.6|208026.6|208116.6|208026.6|1
1737369070000|2025-01-20 10:31:10|208116.4|208026.4|208117|208027|208117|208027|208116.4|208026.4|2
1737369080000|2025-01-20 10:31:20|208114.2|208024.2|208099.7|208009.7|208159.1|208069.1|208099.4|208009.4|13
1737369090000|2025-01-20 10:31:30|208100.7|208010.7|208090.4|208000.4|208100.8|208010.8|208090.4|208000.4|27
1737369100000|2025-01-20 10:31:40|208087|207997|208026.1|207936.1|208087|207997|208024.6|207934.6|17
1737369110000|2025-01-20 10:31:50|208023.4|207933.4|208023.4|207933.4|208023.8|207933.8|208023.2|207933.2|5
1737369120000|2025-01-20 10:32:00|208023|207933|208011.6|207921.6|208023|207933|208011.5|207921.5|14
1737369130000|2025-01-20 10:32:10|208013.2|207923.2|208025.4|207935.4|208028.6|207938.6|208012.6|207922.6|16
1737369140000|2025-01-20 10:32:20|208023.1|207933.1|208022.8|207932.8|208028|207938|208020.3|207930.3|14
1737369150000|2025-01-20 10:32:30|208022.4|207932.4|208022.4|207932.4|208022.8|207932.8|208022.4|207932.4|5
1737369160000|2025-01-20 10:32:40|208022.6|207932.6|208022.6|207932.6|208023|207933|208019.9|207929.9|19
1737369170000|2025-01-20 10:32:50|208022.4|207932.4|208022.8|207932.8|208022.8|207932.8|208022.2|207932.2|4
1737369180000|2025-01-20 10:33:00|208022.6|207932.6|208026|207936|208026.2|207936.2|208022.6|207932.6|8
1737369190000|2025-01-20 10:33:10|208026.2|207936.2|208023.3|207933.3|208026.6|207936.6|208022.9|207932.9|7
1737369200000|2025-01-20 10:33:20|208023.1|207933.1|207971.9|207881.9|208023.1|207933.1|207968.1|207878.1|12
1737369210000|2025-01-20 10:33:30|207971.4|207881.4|207977.6|207887.6|207977.6|207887.6|207965.5|207875.5|10
1737369220000|2025-01-20 10:33:40|207978.2|207888.2|207981.4|207891.4|207981.8|207891.8|207978.2|207888.2|8
1737369230000|2025-01-20 10:33:50|207981.2|207891.2|207981.3|207891.3|207981.3|207891.3|207974.4|207884.4|21
1737369240000|2025-01-20 10:34:00|207981.1|207891.1|207982.5|207892.5|207982.7|207892.7|207981.1|207891.1|3
1737369250000|2025-01-20 10:34:10|207985|207895|208004.2|207914.2|208005.6|207915.6|207985|207895|14
1737369260000|2025-01-20 10:34:20|208004.4|207914.4|207989.8|207899.8|208004.4|207914.4|207989.8|207899.8|12
1737369270000|2025-01-20 10:34:30|207990|207900|207982.8|207892.8|207990|207900|207982.8|207892.8|9
1737369280000|2025-01-20 10:34:40|207981.8|207891.8|207948.4|207858.4|207981.8|207891.8|207943.7|207853.7|10
1737369290000|2025-01-20 10:34:50|207948|207858|207960.8|207870.8|207960.8|207870.8|207944.4|207854.4|12
1737369300000|2025-01-20 10:35:00|207960.6|207870.6|207967.2|207877.2|207968.8|207878.8|207960.6|207870.6|10
1737369310000|2025-01-20 10:35:10|207967.4|207877.4|207968.6|207878.6|207968.6|207878.6|207967.4|207877.4|4
1737369320000|2025-01-20 10:35:20|207969.2|207879.2|207967|207877|207969.2|207879.2|207966.6|207876.6|5
1737369330000|2025-01-20 10:35:30|207966.8|207876.8|207964|207874|207966.8|207876.8|207964|207874|12
1737369340000|2025-01-20 10:35:40|207965|207875|207964.7|207874.7|207965|207875|207964.7|207874.7|4
1737369350000|2025-01-20 10:35:50|207965|207875|207974.2|207884.2|207974.2|207884.2|207965|207875|5
1737369360000|2025-01-20 10:36:00|207969.6|207879.6|207967.7|207877.7|207969.6|207879.6|207967.7|207877.7|7
1737369370000|2025-01-20 10:36:10|207968.7|207878.7|207969.1|207879.1|207969.9|207879.9|207968.7|207878.7|5
1737369380000|2025-01-20 10:36:20|207960.2|207870.2|207952.8|207862.8|207960.2|207870.2|207952|207862|18
1737369390000|2025-01-20 10:36:30|207952.6|207862.6|207951|207861|207952.8|207862.8|207943.8|207853.8|15
1737369400000|2025-01-20 10:36:40|207947.4|207857.4|207933.2|207843.2|207947.4|207857.4|207933.2|207843.2|14
1737369410000|2025-01-20 10:36:50|207932.4|207842.4|207934|207844|207938.2|207848.2|207928.2|207838.2|10
1737369420000|2025-01-20 10:37:00|207934.2|207844.2|207935.4|207845.4|207935.6|207845.6|207933.8|207843.8|9
1737369430000|2025-01-20 10:37:10|207934.4|207844.4|207934|207844|207935.8|207845.8|207934|207844|6
1737369440000|2025-01-20 10:37:20|207934.2|207844.2|207934.7|207844.7|207934.7|207844.7|207934.2|207844.2|2
1737369450000|2025-01-20 10:37:30|207936.4|207846.4|207939.7|207849.7|207940|207850|207934.7|207844.7|13
1737369460000|2025-01-20 10:37:40|207939.4|207849.4|207935.7|207845.7|207939.4|207849.4|207933.4|207843.4|11
1737369470000|2025-01-20 10:37:50|207936|207846|207940.7|207850.7|207941.1|207851.1|207935.7|207845.7|7
1737369480000|2025-01-20 10:38:00|207941.1|207851.1|207942.1|207852.1|207952.2|207862.2|207941.1|207851.1|13
1737369490000|2025-01-20 10:38:10|207941.7|207851.7|207942.3|207852.3|207942.5|207852.5|207941.7|207851.7|10
1737369500000|2025-01-20 10:38:20|207942.5|207852.5|207942.5|207852.5|207942.5|207852.5|207942.5|207852.5|1
1737369510000|2025-01-20 10:38:30|207941.9|207851.9|207922.2|207832.2|207942.1|207852.1|207919.4|207829.4|11
1737369520000|2025-01-20 10:38:40|207919.9|207829.9|207900.4|207810.4|207919.9|207829.9|207898.2|207808.2|15
1737369530000|2025-01-20 10:38:50|207900.1|207810.1|207904|207814|207904|207814|207900.1|207810.1|9
1737369550000|2025-01-20 10:39:10|207902.2|207812.2|207902.4|207812.4|207903|207813|207900.9|207810.9|7
1737369560000|2025-01-20 10:39:20|207902.8|207812.8|207902.7|207812.7|207903.2|207813.2|207902.7|207812.7|5
1737369570000|2025-01-20 10:39:30|207900.3|207810.3|207900|207810|207902|207812|207900|207810|6
1737369580000|2025-01-20 10:39:40|207902|207812|207930.5|207840.5|207930.5|207840.5|207902|207812|8
1737369600000|2025-01-20 10:40:00|207930.7|207840.7|207932.7|207842.7|207933|207843|207930.7|207840.7|10
1737369610000|2025-01-20 10:40:10|207932.9|207842.9|207938.5|207848.5|207938.5|207848.5|207932.9|207842.9|9
1737369620000|2025-01-20 10:40:20|207938.9|207848.9|207957.1|207867.1|207957.1|207867.1|207938.9|207848.9|12
1737369630000|2025-01-20 10:40:30|207960|207870|207960.4|207870.4|207960.8|207870.8|207959.8|207869.8|6
1737369640000|2025-01-20 10:40:40|207960.8|207870.8|207964.2|207874.2|207964.2|207874.2|207960.2|207870.2|4
1737369650000|2025-01-20 10:40:50|207962|207872|207962|207872|207962|207872|207962|207872|1
1737369660000|2025-01-20 10:41:00|207962.8|207872.8|207962.8|207872.8|207962.8|207872.8|207962.8|207872.8|1
1737369670000|2025-01-20 10:41:10|207963.2|207873.2|207963.2|207873.2|207963.2|207873.2|207963.2|207873.2|1
1737369680000|2025-01-20 10:41:20|207962.7|207872.7|207963.3|207873.3|207963.3|207873.3|207962.7|207872.7|2
1737369690000|2025-01-20 10:41:30|207968.5|207878.5|208005.8|207915.8|208008.9|207918.9|207968.5|207878.5|12
1737369700000|2025-01-20 10:41:40|208006|207916|208027.1|207937.1|208027.1|207937.1|208006|207916|17
1737369710000|2025-01-20 10:41:50|208026.1|207936.1|208035.9|207945.9|208035.9|207945.9|208024.4|207934.4|12
1737369720000|2025-01-20 10:42:00|208035.5|207945.5|208035.5|207945.5|208035.5|207945.5|208035.5|207945.5|1
1737369730000|2025-01-20 10:42:10|208035.9|207945.9|208037.7|207947.7|208038.1|207948.1|208035.9|207945.9|3
1737369740000|2025-01-20 10:42:20|208038.1|207948.1|208038.1|207948.1|208038.1|207948.1|208037.3|207947.3|4
1737369750000|2025-01-20 10:42:30|208039.1|207949.1|208038.9|207948.9|208039.1|207949.1|208038.1|207948.1|3
1737369760000|2025-01-20 10:42:40|208039.3|207949.3|208049.6|207959.6|208053.9|207963.9|208039.3|207949.3|11
1737369770000|2025-01-20 10:42:50|208048.8|207958.8|208041.6|207951.6|208049.2|207959.2|208041.6|207951.6|5
1737369780000|2025-01-20 10:43:00|208042|207952|208050.1|207960.1|208050.1|207960.1|208042|207952|6
1737369790000|2025-01-20 10:43:10|208050.9|207960.9|208046.6|207956.6|208050.9|207960.9|208046.6|207956.6|5
1737369800000|2025-01-20 10:43:20|208046.4|207956.4|208049|207959|208051.2|207961.2|208045.6|207955.6|12
1737369810000|2025-01-20 10:43:30|208048.4|207958.4|208048.4|207958.4|208048.8|207958.8|208048.2|207958.2|5
1737369820000|2025-01-20 10:43:40|208048.2|207958.2|208047.8|207957.8|208048.6|207958.6|208047.8|207957.8|4
1737369830000|2025-01-20 10:43:50|208048.8|207958.8|208048.4|207958.4|208049|207959|208048.2|207958.2|5
1737369840000|2025-01-20 10:44:00|208047.4|207957.4|208048.7|207958.7|208049.3|207959.3|208045.7|207955.7|12
1737369850000|2025-01-20 10:44:10|208048.5|207958.5|208049.9|207959.9|208049.9|207959.9|208048.5|207958.5|10
1737369860000|2025-01-20 10:44:20|208050.3|207960.3|208050.3|207960.3|208050.3|207960.3|208050.3|207960.3|1
1737369880000|2025-01-20 10:44:40|208051.3|207961.3|208054|207964|208054|207964|208051.3|207961.3|2
1737369900000|2025-01-20 10:45:00|208054.7|207964.7|208051.8|207961.8|208056.5|207966.5|208051.6|207961.6|10
1737369910000|2025-01-20 10:45:10|208051.4|207961.4|208051.4|207961.4|208051.4|207961.4|208050.9|207960.9|3
1737369920000|2025-01-20 10:45:20|208051.2|207961.2|208052.8|207962.8|208055.8|207965.8|208051.2|207961.2|6
1737369930000|2025-01-20 10:45:30|208056|207966|208053.7|207963.7|208056.8|207966.8|208052.5|207962.5|13
1737369940000|2025-01-20 10:45:40|208056.2|207966.2|208053.8|207963.8|208057.4|207967.4|208052.3|207962.3|9
1737369950000|2025-01-20 10:45:50|208057.4|207967.4|208055.7|207965.7|208057.4|207967.4|208053.8|207963.8|4
1737369960000|2025-01-20 10:46:00|208054.6|207964.6|208057|207967|208057.2|207967.2|208054.4|207964.4|12
1737369970000|2025-01-20 10:46:10|208056.4|207966.4|208057.4|207967.4|208057.4|207967.4|208055|207965|20
1737369980000|2025-01-20 10:46:20|208056.9|207966.9|208055.2|207965.2|208058.8|207968.8|208055.2|207965.2|25
1737369990000|2025-01-20 10:46:30|208055|207965|208054|207964|208056.2|207966.2|208053.7|207963.7|9
1737370000000|2025-01-20 10:46:40|208057.7|207967.7|208053.7|207963.7|208057.7|207967.7|208052.9|207962.9|20
1737370010000|2025-01-20 10:46:50|208054.2|207964.2|208054.5|207964.5|208054.9|207964.9|208053.7|207963.7|6
1737370020000|2025-01-20 10:47:00|208054.1|207964.1|208056.1|207966.1|208059.1|207969.1|208054.1|207964.1|4
1737370030000|2025-01-20 10:47:10|208055.9|207965.9|208056.4|207966.4|208058.9|207968.9|208055.7|207965.7|9
1737370040000|2025-01-20 10:47:20|208056.6|207966.6|208098.2|208008.2|208112|208022|208056.6|207966.6|14
1737370050000|2025-01-20 10:47:30|208098.1|208008.1|208101.5|208011.5|208101.5|208011.5|208096|208006|13
1737370060000|2025-01-20 10:47:40|208098.4|208008.4|208098.4|208008.4|208099.4|208009.4|208098.2|208008.2|13
1737370070000|2025-01-20 10:47:50|208100.8|208010.8|208110.8|208020.8|208113.5|208023.5|208098.5|208008.5|12
1737370080000|2025-01-20 10:48:00|208108.7|208018.7|208107.4|208017.4|208108.7|208018.7|208106|208016|5
1737370090000|2025-01-20 10:48:10|208107.8|208017.8|208107.8|208017.8|208108|208018|208107.8|208017.8|3
1737370100000|2025-01-20 10:48:20|208111.4|208021.4|208110|208020|208111.4|208021.4|208109|208019|4
1737370110000|2025-01-20 10:48:30|208112.2|208022.2|208107.9|208017.9|208116.9|208026.9|208107.9|208017.9|10
1737370120000|2025-01-20 10:48:40|208106.9|208016.9|208108.9|208018.9|208109.3|208019.3|208103.5|208013.5|12
1737370130000|2025-01-20 10:48:50|208108|208018|208108.3|208018.3|208108.9|208018.9|208108|208018|6
1737370150000|2025-01-20 10:49:10|208106.7|208016.7|208108.3|208018.3|208110.2|208020.2|208106.7|208016.7|3
1737370160000|2025-01-20 10:49:20|208109.3|208019.3|208114.4|208024.4|208114.4|208024.4|208108.5|208018.5|5
1737370170000|2025-01-20 10:49:30|208116.8|208026.8|208131|208041|208136.9|208046.9|208116.8|208026.8|13
1737370180000|2025-01-20 10:49:40|208130|208040|208131.8|208041.8|208137.8|208047.8|208130|208040|6
1737370190000|2025-01-20 10:49:50|208130.8|208040.8|208128.1|208038.1|208131.8|208041.8|208128.1|208038.1|5
1737370200000|2025-01-20 10:50:00|208128.3|208038.3|208128.3|208038.3|208128.3|208038.3|208128.3|208038.3|1
1737370220000|2025-01-20 10:50:20|208128|208038|208127|208037|208128|208038|208127|208037|2
1737370230000|2025-01-20 10:50:30|208127.7|208037.7|208130.6|208040.6|208130.6|208040.6|208127.7|208037.7|4
1737370240000|2025-01-20 10:50:40|208136.2|208046.2|208154.4|208064.4|208155.3|208065.3|208136.2|208046.2|6
1737370250000|2025-01-20 10:50:50|208152.1|208062.1|208157|208067|208159.9|208069.9|208152.1|208062.1|8
1737370260000|2025-01-20 10:51:00|208154.4|208064.4|208149.4|208059.4|208155.1|208065.1|208149.4|208059.4|6
1737370270000|2025-01-20 10:51:10|208150.4|208060.4|208151.4|208061.4|208151.6|208061.6|208150.4|208060.4|4
1737370280000|2025-01-20 10:51:20|208152|208062|208154.6|208064.6|208154.8|208064.8|208152|208062|3
1737370290000|2025-01-20 10:51:30|208156.9|208066.9|208157.6|208067.6|208157.6|208067.6|208156.9|208066.9|2
1737370300000|2025-01-20 10:51:40|208157.2|208067.2|208146.9|208056.9|208157.2|208067.2|208145.1|208055.1|9
1737370310000|2025-01-20 10:51:50|208145.3|208055.3|208155.6|208065.6|208155.6|208065.6|208142.9|208052.9|5
1737370320000|2025-01-20 10:52:00|208153.2|208063.2|208155.7|208065.7|208157.1|208067.1|208149.2|208059.2|9
1737370330000|2025-01-20 10:52:10|208156.5|208066.5|208156.9|208066.9|208156.9|208066.9|208156.1|208066.1|3
1737370340000|2025-01-20 10:52:20|208156.1|208066.1|208156.7|208066.7|208156.7|208066.7|208156.1|208066.1|2
1737370350000|2025-01-20 10:52:30|208156.5|208066.5|208157.7|208067.7|208158.4|208068.4|208155.7|208065.7|12
1737370360000|2025-01-20 10:52:40|208157|208067|208152.4|208062.4|208157|208067|208152.4|208062.4|3
1737370370000|2025-01-20 10:52:50|208152.8|208062.8|208194.3|208104.3|208194.5|208104.5|208152.8|208062.8|19
1737370380000|2025-01-20 10:53:00|208194.1|208104.1|208198.5|208108.5|208199.4|208109.4|208189.6|208099.6|23
1737370390000|2025-01-20 10:53:10|208198.9|208108.9|208199.1|208109.1|208199.7|208109.7|208194.4|208104.4|14
1737370400000|2025-01-20 10:53:20|208196.8|208106.8|208197|208107|208201.2|208111.2|208194.8|208104.8|11
1737370410000|2025-01-20 10:53:30|208196.6|208106.6|208201.1|208111.1|208202.8|208112.8|208196.6|208106.6|8
1737370420000|2025-01-20 10:53:40|208200.9|208110.9|208203.2|208113.2|208203.6|208113.6|208200.9|208110.9|6
1737370430000|2025-01-20 10:53:50|208205.1|208115.1|208199.9|208109.9|208205.1|208115.1|208199.1|208109.1|11
1737370440000|2025-01-20 10:54:00|208199.3|208109.3|208203.7|208113.7|208203.9|208113.9|208199.3|208109.3|6
1737370450000|2025-01-20 10:54:10|208203.3|208113.3|208203.3|208113.3|208203.3|208113.3|208203.3|208113.3|1
1737370460000|2025-01-20 10:54:20|208204.1|208114.1|208234.5|208144.5|208238.7|208148.7|208204.1|208114.1|5
1737370470000|2025-01-20 10:54:30|208234.3|208144.3|208228.9|208138.9|208235.3|208145.3|208227.9|208137.9|20
1737370480000|2025-01-20 10:54:40|208227.9|208137.9|208233.5|208143.5|208239|208149|208225.9|208135.9|22
1737370490000|2025-01-20 10:54:50|208233.3|208143.3|208234.1|208144.1|208235.1|208145.1|208233.1|208143.1|9
1737370500000|2025-01-20 10:55:00|208233.1|208143.1|208235.7|208145.7|208235.8|208145.8|208226.5|208136.5|11
1737370510000|2025-01-20 10:55:10|208235.5|208145.5|208233.4|208143.4|208236.4|208146.4|208232.3|208142.3|12
1737370520000|2025-01-20 10:55:20|208231.7|208141.7|208245.7|208155.7|208248.3|208158.3|208231.7|208141.7|17
1737370530000|2025-01-20 10:55:30|208246.7|208156.7|208242.2|208152.2|208247.7|208157.7|208242.2|208152.2|19
1737370540000|2025-01-20 10:55:40|208242.6|208152.6|208258.8|208168.8|208258.8|208168.8|208242.2|208152.2|17
1737370550000|2025-01-20 10:55:50|208258.6|208168.6|208265.7|208175.7|208267.5|208177.5|208258.4|208168.4|23
1737370560000|2025-01-20 10:56:00|208265.5|208175.5|208265.1|208175.1|208266.5|208176.5|208265.1|208175.1|6
1737370570000|2025-01-20 10:56:10|208264.9|208174.9|208264.5|208174.5|208264.9|208174.9|208263.9|208173.9|4
1737370580000|2025-01-20 10:56:20|208264.7|208174.7|208262.2|208172.2|208264.7|208174.7|208262.2|208172.2|2
1737370590000|2025-01-20 10:56:30|208260.9|208170.9|208235.2|208145.2|208260.9|208170.9|208228.1|208138.1|17
1737370600000|2025-01-20 10:56:40|208236.3|208146.3|208235.8|208145.8|208236.3|208146.3|208232|208142|7
1737370610000|2025-01-20 10:56:50|208232.7|208142.7|208233|208143|208239.5|208149.5|208231.1|208141.1|17
1737370620000|2025-01-20 10:57:00|208223.6|208133.6|208163.5|208073.5|208223.6|208133.6|208160.8|208070.8|29
1737370630000|2025-01-20 10:57:10|208163.7|208073.7|208157.2|208067.2|208165|208075|208156.4|208066.4|30
1737370640000|2025-01-20 10:57:20|208156.7|208066.7|208155.1|208065.1|208157.3|208067.3|208153.7|208063.7|12
1737370650000|2025-01-20 10:57:30|208156.4|208066.4|208157|208067|208157.6|208067.6|208155.8|208065.8|9
1737370660000|2025-01-20 10:57:40|208157.6|208067.6|208158.4|208068.4|208158.4|208068.4|208157|208067|9
1737370670000|2025-01-20 10:57:50|208158|208068|208161.2|208071.2|208161.4|208071.4|208157.8|208067.8|10
1737370680000|2025-01-20 10:58:00|208163.7|208073.7|208113.3|208023.3|208163.7|208073.7|208109.9|208019.9|10
1737370690000|2025-01-20 10:58:10|208113.7|208023.7|208117.8|208027.8|208124.8|208034.8|208113.1|208023.1|15
1737370700000|2025-01-20 10:58:20|208117.4|208027.4|208119.3|208029.3|208131.3|208041.3|208117.4|208027.4|20
1737370710000|2025-01-20 10:58:30|208120.3|208030.3|208123.5|208033.5|208123.5|208033.5|208120.3|208030.3|7
1737370720000|2025-01-20 10:58:40|208123.3|208033.3|208123.3|208033.3|208123.3|208033.3|208123.3|208033.3|1
1737370730000|2025-01-20 10:58:50|208125.5|208035.5|208132.4|208042.4|208132.4|208042.4|208125.5|208035.5|4
1737370740000|2025-01-20 10:59:00|208134.8|208044.8|208134.8|208044.8|208134.8|208044.8|208134.8|208044.8|1
1737370750000|2025-01-20 10:59:10|208145.1|208055.1|208074.3|207984.3|208145.7|208055.7|208071.6|207981.6|19
1737370760000|2025-01-20 10:59:20|208074.5|207984.5|208075.4|207985.4|208076.1|207986.1|208072.8|207982.8|13
1737370770000|2025-01-20 10:59:30|208077.4|207987.4|208062.1|207972.1|208078.6|207988.6|208057.2|207967.2|20
1737370780000|2025-01-20 10:59:40|208063.6|207973.6|208075.4|207985.4|208078.7|207988.7|208063.6|207973.6|13
1737370790000|2025-01-20 10:59:50|208073.6|207983.6|208074.9|207984.9|208074.9|207984.9|208073.6|207983.6|2
1737370800000|2025-01-20 11:00:00|208072.4|207982.4|208062.3|207972.3|208072.4|207982.4|208062.3|207972.3|12
1737370810000|2025-01-20 11:00:10|208061.5|207971.5|208066.4|207976.4|208067|207977|208060.1|207970.1|9
1737370820000|2025-01-20 11:00:20|208068.7|207978.7|208081.6|207991.6|208081.6|207991.6|208068.7|207978.7|6
1737370830000|2025-01-20 11:00:30|208081.8|207991.8|208082.2|207992.2|208082.2|207992.2|208081.6|207991.6|6
1737370840000|2025-01-20 11:00:40|208082.4|207992.4|208082.6|207992.6|208082.6|207992.6|208082.4|207992.4|2
1737370850000|2025-01-20 11:00:50|208082.4|207992.4|208087.9|207997.9|208087.9|207997.9|208082.4|207992.4|3
1737370860000|2025-01-20 11:01:00|208087.3|207997.3|208081.9|207991.9|208088.2|207998.2|208081|207991|16
1737370870000|2025-01-20 11:01:10|208084.7|207994.7|208085.9|207995.9|208086.5|207996.5|208081.4|207991.4|10
1737370880000|2025-01-20 11:01:20|208085.5|207995.5|208085.5|207995.5|208085.7|207995.7|208084.1|207994.1|10
1737370890000|2025-01-20 11:01:30|208085.9|207995.9|208086.8|207996.8|208086.8|207996.8|208085.9|207995.9|3
1737370900000|2025-01-20 11:01:40|208087.4|207997.4|208089|207999|208089|207999|208087.4|207997.4|3
1737370910000|2025-01-20 11:01:50|208090|208000|208088.2|207998.2|208090.8|208000.8|208088.2|207998.2|7
1737370920000|2025-01-20 11:02:00|208087.3|207997.3|208082|207992|208087.3|207997.3|208081.6|207991.6|7
1737370930000|2025-01-20 11:02:10|208082.2|207992.2|208082|207992|208082.4|207992.4|208082|207992|4
1737370940000|2025-01-20 11:02:20|208081.8|207991.8|208050.9|207960.9|208081.8|207991.8|208039.2|207949.2|11
1737370950000|2025-01-20 11:02:30|208050.7|207960.7|208076.8|207986.8|208079.7|207989.7|208050.7|207960.7|14
1737370960000|2025-01-20 11:02:40|208079|207989|208074.8|207984.8|208079|207989|208073.8|207983.8|5
1737370970000|2025-01-20 11:02:50|208072.5|207982.5|208073.6|207983.6|208074|207984|208072.5|207982.5|6
1737370980000|2025-01-20 11:03:00|208073.8|207983.8|208071.2|207981.2|208076.3|207986.3|208071.2|207981.2|8
1737370990000|2025-01-20 11:03:10|208070.2|207980.2|208076.8|207986.8|208076.8|207986.8|208068.4|207978.4|5
1737371000000|2025-01-20 11:03:20|208074.5|207984.5|208071.9|207981.9|208075.5|207985.5|208070.9|207980.9|6
1737371010000|2025-01-20 11:03:30|208074.8|207984.8|208083.6|207993.6|208083.8|207993.8|208074.8|207984.8|4
1737371020000|2025-01-20 11:03:40|208083.8|207993.8|208072.9|207982.9|208084|207994|208072.7|207982.7|6
1737371030000|2025-01-20 11:03:50|208071.4|207981.4|208072.9|207982.9|208072.9|207982.9|208071.4|207981.4|2
1737371040000|2025-01-20 11:04:00|208073.1|207983.1|208075.6|207985.6|208077.4|207987.4|208072.1|207982.1|6
1737371060000|2025-01-20 11:04:20|208073.3|207983.3|208072|207982|208073.3|207983.3|208072|207982|2
1737371070000|2025-01-20 11:04:30|208073.3|207983.3|208070.8|207980.8|208073.3|207983.3|208070.3|207980.3|6
1737371080000|2025-01-20 11:04:40|208072.4|207982.4|208074.7|207984.7|208074.9|207984.9|208072.4|207982.4|3
1737371090000|2025-01-20 11:04:50|208072.1|207982.1|208072.1|207982.1|208072.1|207982.1|208072.1|207982.1|1
1737371100000|2025-01-20 11:05:00|208075|207985|208082.6|207992.6|208082.8|207992.8|208075|207985|6
1737371110000|2025-01-20 11:05:10|208080.5|207990.5|208074.8|207984.8|208080.5|207990.5|208074.8|207984.8|4
1737371120000|2025-01-20 11:05:20|208077.2|207987.2|208078.8|207988.8|208079.6|207989.6|208075.4|207985.4|9
1737371130000|2025-01-20 11:05:30|208079|207989|208078.4|207988.4|208083.1|207993.1|208078.4|207988.4|6
1737371140000|2025-01-20 11:05:40|208080.9|207990.9|208080.7|207990.7|208092.3|208002.3|208075.5|207985.5|7
1737371150000|2025-01-20 11:05:50|208080.9|207990.9|208100.2|208010.2|208107.7|208017.7|208080.9|207990.9|25
1737371160000|2025-01-20 11:06:00|208102|208012|208106.4|208016.4|208106.6|208016.6|208098.4|208008.4|24
1737371170000|2025-01-20 11:06:10|208105.1|208015.1|208105.5|208015.5|208107.3|208017.3|208100.6|208010.6|30
1737371180000|2025-01-20 11:06:20|208106.3|208016.3|208105|208015|208107.5|208017.5|208101|208011|34
1737371190000|2025-01-20 11:06:30|208104.8|208014.8|208090.4|208000.4|208106.2|208016.2|208090.4|208000.4|23
1737371200000|2025-01-20 11:06:40|208090.2|208000.2|208091.6|208001.6|208092.8|208002.8|208090.2|208000.2|9
1737371210000|2025-01-20 11:06:50|208092.6|208002.6|208091.4|208001.4|208092.8|208002.8|208091|208001|9
1737371220000|2025-01-20 11:07:00|208091.7|208001.7|208123.3|208033.3|208126.5|208036.5|208091.7|208001.7|7
1737371230000|2025-01-20 11:07:10|208123.5|208033.5|208130.4|208040.4|208133.2|208043.2|208123.1|208033.1|13
1737371240000|2025-01-20 11:07:20|208130.2|208040.2|208139.9|208049.9|208144.3|208054.3|208130.2|208040.2|13
1737371250000|2025-01-20 11:07:30|208140.1|208050.1|208141.1|208051.1|208141.1|208051.1|208140.1|208050.1|4
1737371260000|2025-01-20 11:07:40|208139.7|208049.7|208139.9|208049.9|208140.1|208050.1|208138.3|208048.3|16
1737371270000|2025-01-20 11:07:50|208139.2|208049.2|208147.7|208057.7|208149.1|208059.1|208132.8|208042.8|22
1737371280000|2025-01-20 11:08:00|208147.9|208057.9|208149.3|208059.3|208149.7|208059.7|208147.9|208057.9|7
1737371290000|2025-01-20 11:08:10|208148.5|208058.5|208142.8|208052.8|208151.6|208061.6|208140.6|208050.6|16
1737371300000|2025-01-20 11:08:20|208142.4|208052.4|208143.6|208053.6|208143.6|208053.6|208127|208037|25
1737371310000|2025-01-20 11:08:30|208143.8|208053.8|208145.1|208055.1|208146.6|208056.6|208140.7|208050.7|18
1737371320000|2025-01-20 11:08:40|208145.3|208055.3|208128.4|208038.4|208145.3|208055.3|208125.8|208035.8|18
1737371330000|2025-01-20 11:08:50|208128.6|208038.6|208126.1|208036.1|208130.1|208040.1|208126.1|208036.1|8
1737371340000|2025-01-20 11:09:00|208127.5|208037.5|208127.7|208037.7|208127.7|208037.7|208127.5|208037.5|2
1737371350000|2025-01-20 11:09:10|208127.5|208037.5|208127.5|208037.5|208127.5|208037.5|208127.5|208037.5|1
1737371360000|2025-01-20 11:09:20|208126.9|208036.9|208121.5|208031.5|208126.9|208036.9|208120.2|208030.2|8
1737371370000|2025-01-20 11:09:30|208121.1|208031.1|208121.1|208031.1|208123.4|208033.4|208117.1|208027.1|11
1737371380000|2025-01-20 11:09:40|208120.7|208030.7|208121.1|208031.1|208121.5|208031.5|208120.7|208030.7|4
1737371390000|2025-01-20 11:09:50|208121|208031|208128|208038|208129.9|208039.9|208121|208031|12
1737371400000|2025-01-20 11:10:00|208128.2|208038.2|208135.8|208045.8|208135.8|208045.8|208127.6|208037.6|11
1737371410000|2025-01-20 11:10:10|208140.5|208050.5|208165.7|208075.7|208168|208078|208137.2|208047.2|23
1737371420000|2025-01-20 11:10:20|208165.9|208075.9|208165.9|208075.9|208165.9|208075.9|208165.9|208075.9|1
1737371430000|2025-01-20 11:10:30|208166.1|208076.1|208166.1|208076.1|208166.1|208076.1|208166.1|208076.1|1
1737371440000|2025-01-20 11:10:40|208165.4|208075.4|208162|208072|208168.8|208078.8|208159.9|208069.9|15
1737371450000|2025-01-20 11:10:50|208161.8|208071.8|208168|208078|208168|208078|208161.8|208071.8|11
1737371460000|2025-01-20 11:11:00|208168.4|208078.4|208167.9|208077.9|208168.4|208078.4|208165.8|208075.8|7
1737371470000|2025-01-20 11:11:10|208168.2|208078.2|208165.8|208075.8|208168.2|208078.2|208165.8|208075.8|4
1737371480000|2025-01-20 11:11:20|208165.6|208075.6|208163.9|208073.9|208166.7|208076.7|208162.5|208072.5|5
1737371490000|2025-01-20 11:11:30|208164.5|208074.5|208169.2|208079.2|208169.9|208079.9|208164.5|208074.5|9
1737371500000|2025-01-20 11:11:40|208168.5|208078.5|208165.4|208075.4|208170.4|208080.4|208163.7|208073.7|14
1737371510000|2025-01-20 11:11:50|208165.6|208075.6|208172.2|208082.2|208178.6|208088.6|208165.6|208075.6|18
1737371520000|2025-01-20 11:12:00|208172|208082|208172|208082|208172|208082|208172|208082|1
1737371530000|2025-01-20 11:12:10|208172.4|208082.4|208167.8|208077.8|208172.4|208082.4|208167.8|208077.8|3
1737371540000|2025-01-20 11:12:20|208170|208080|208168.4|208078.4|208170|208080|208166.7|208076.7|13
1737371550000|2025-01-20 11:12:30|208167.6|208077.6|208167.4|208077.4|208168.3|208078.3|208161.2|208071.2|15
1737371560000|2025-01-20 11:12:40|208167|208077|208167.1|208077.1|208168|208078|208162.5|208072.5|16
1737371570000|2025-01-20 11:12:50|208167|208077|208161.4|208071.4|208167.9|208077.9|208161.4|208071.4|12
1737371580000|2025-01-20 11:13:00|208162.2|208072.2|208172.3|208082.3|208173.5|208083.5|208162.2|208072.2|16
1737371590000|2025-01-20 11:13:10|208170.9|208080.9|208174.5|208084.5|208174.9|208084.9|208170.9|208080.9|5
1737371600000|2025-01-20 11:13:20|208170.8|208080.8|208166.1|208076.1|208173.7|208083.7|208161.7|208071.7|15
1737371610000|2025-01-20 11:13:30|208165.1|208075.1|208167.9|208077.9|208168.7|208078.7|208158.5|208068.5|17
1737371620000|2025-01-20 11:13:40|208168.7|208078.7|208167.6|208077.6|208171.9|208081.9|208167.1|208077.1|13
1737371630000|2025-01-20 11:13:50|208167|208077|208167.9|208077.9|208171.3|208081.3|208167|208077|16
1737371640000|2025-01-20 11:14:00|208169|208079|208168.4|208078.4|208172.2|208082.2|208168.1|208078.1|18
1737371650000|2025-01-20 11:14:10|208169|208079|208184.1|208094.1|208184.1|208094.1|208167|208077|22
1737371660000|2025-01-20 11:14:20|208184.5|208094.5|208167.3|208077.3|208184.5|208094.5|208156.3|208066.3|18
1737371670000|2025-01-20 11:14:30|208167.1|208077.1|208163.9|208073.9|208168|208078|208163.9|208073.9|13
1737371680000|2025-01-20 11:14:40|208164.7|208074.7|208167.6|208077.6|208168|208078|208159.1|208069.1|14
1737371690000|2025-01-20 11:14:50|208167.4|208077.4|208165.8|208075.8|208167.4|208077.4|208165.2|208075.2|9
1737371700000|2025-01-20 11:15:00|208166.2|208076.2|208174.9|208084.9|208178.7|208088.7|208165.7|208075.7|26
1737371710000|2025-01-20 11:15:10|208175.8|208085.8|208189.8|208099.8|208197.3|208107.3|208171.3|208081.3|24
1737371720000|2025-01-20 11:15:20|208184.4|208094.4|208164.2|208074.2|208184.4|208094.4|208156.9|208066.9|11
1737371730000|2025-01-20 11:15:30|208161.9|208071.9|208159.5|208069.5|208167.3|208077.3|208159.5|208069.5|10
1737371740000|2025-01-20 11:15:40|208159.7|208069.7|208164.5|208074.5|208170.2|208080.2|208159.5|208069.5|18
1737371750000|2025-01-20 11:15:50|208164.1|208074.1|208164.4|208074.4|208164.5|208074.5|208163.2|208073.2|12
1737371760000|2025-01-20 11:16:00|208163.2|208073.2|208162.3|208072.3|208164.1|208074.1|208162.3|208072.3|6
1737371770000|2025-01-20 11:16:10|208162.1|208072.1|208163.7|208073.7|208163.7|208073.7|208162.1|208072.1|8
1737371780000|2025-01-20 11:16:20|208162.6|208072.6|208162.5|208072.5|208163.2|208073.2|208161.2|208071.2|9
1737371790000|2025-01-20 11:16:30|208161.2|208071.2|208165.5|208075.5|208166.9|208076.9|208160.4|208070.4|11
1737371800000|2025-01-20 11:16:40|208165.3|208075.3|208166.6|208076.6|208169|208079|208164.2|208074.2|13
1737371810000|2025-01-20 11:16:50|208167.4|208077.4|208158.9|208068.9|208167.4|208077.4|208156.1|208066.1|10
1737371820000|2025-01-20 11:17:00|208158.7|208068.7|208157.7|208067.7|208158.9|208068.9|208154.6|208064.6|22
1737371830000|2025-01-20 11:17:10|208156.6|208066.6|208158.9|208068.9|208161.6|208071.6|208155.9|208065.9|13
1737371840000|2025-01-20 11:17:20|208158.5|208068.5|208093.8|208003.8|208159.5|208069.5|208084.8|207994.8|15
1737371850000|2025-01-20 11:17:30|208093.4|208003.4|208110.6|208020.6|208116.5|208026.5|208088|207998|25
1737371860000|2025-01-20 11:17:40|208113|208023|208111.6|208021.6|208120.3|208030.3|208104.3|208014.3|15
1737371870000|2025-01-20 11:17:50|208113.8|208023.8|208117.1|208027.1|208119.9|208029.9|208106.9|208016.9|14
1737371880000|2025-01-20 11:18:00|208116.5|208026.5|208109.5|208019.5|208116.5|208026.5|208108.4|208018.4|14
1737371890000|2025-01-20 11:18:10|208112.8|208022.8|208116.3|208026.3|208116.7|208026.7|208112.4|208022.4|13
1737371900000|2025-01-20 11:18:20|208116.1|208026.1|208117.1|208027.1|208117.1|208027.1|208115|208025|11
1737371910000|2025-01-20 11:18:30|208115.8|208025.8|208116.8|208026.8|208117.3|208027.3|208111.5|208021.5|17
1737371920000|2025-01-20 11:18:40|208116.2|208026.2|208115.1|208025.1|208116.2|208026.2|208113.2|208023.2|8
1737371930000|2025-01-20 11:18:50|208115.4|208025.4|208115.5|208025.5|208117.2|208027.2|208115.4|208025.4|4
1737371940000|2025-01-20 11:19:00|208115.9|208025.9|208112.7|208022.7|208118.5|208028.5|208111.4|208021.4|11
1737371950000|2025-01-20 11:19:10|208111.5|208021.5|208119.4|208029.4|208120.8|208030.8|208110.2|208020.2|23
1737371960000|2025-01-20 11:19:20|208119.6|208029.6|208119.3|208029.3|208120.1|208030.1|208117.8|208027.8|7
1737371970000|2025-01-20 11:19:30|208120.1|208030.1|208179.7|208089.7|208190.3|208100.3|208119.3|208029.3|23
1737371980000|2025-01-20 11:19:40|208177|208087|208193.3|208103.3|208196.9|208106.9|208173.4|208083.4|27
1737371990000|2025-01-20 11:19:50|208193.5|208103.5|208199.7|208109.7|208203.5|208113.5|208192.2|208102.2|21
1737372000000|2025-01-20 11:20:00|208199.6|208109.6|208203.2|208113.2|208204.2|208114.2|208192.2|208102.2|32
1737372010000|2025-01-20 11:20:10|208202.6|208112.6|208201.3|208111.3|208202.8|208112.8|208199.5|208109.5|19
1737372020000|2025-01-20 11:20:20|208200.7|208110.7|208201.5|208111.5|208202.4|208112.4|208200|208110|9
1737372030000|2025-01-20 11:20:30|208200.9|208110.9|208197.8|208107.8|208205.9|208115.9|208197.8|208107.8|19
1737372040000|2025-01-20 11:20:40|208200.6|208110.6|208200.7|208110.7|208204.7|208114.7|208199.1|208109.1|19
1737372050000|2025-01-20 11:20:50|208201.6|208111.6|208203.9|208113.9|208204.1|208114.1|208201.6|208111.6|5
1737372060000|2025-01-20 11:21:00|208204.1|208114.1|208203|208113|208205.1|208115.1|208201|208111|13
1737372070000|2025-01-20 11:21:10|208200.6|208110.6|208194.3|208104.3|208203.9|208113.9|208193.5|208103.5|18
1737372080000|2025-01-20 11:21:20|208196.6|208106.6|208197|208107|208199.4|208109.4|208194.6|208104.6|26
1737372090000|2025-01-20 11:21:30|208196.4|208106.4|208204.2|208114.2|208204.5|208114.5|208195.1|208105.1|16
1737372100000|2025-01-20 11:21:40|208199.9|208109.9|208200.2|208110.2|208201|208111|208199.5|208109.5|9
1737372110000|2025-01-20 11:21:50|208200.6|208110.6|208201|208111|208201.4|208111.4|208199.8|208109.8|8
1737372120000|2025-01-20 11:22:00|208200.2|208110.2|208198.6|208108.6|208204.4|208114.4|208198.6|208108.6|14
1737372130000|2025-01-20 11:22:10|208199|208109|208207.5|208117.5|208209.2|208119.2|208198.8|208108.8|21
1737372140000|2025-01-20 11:22:20|208204.4|208114.4|208212.2|208122.2|208214.1|208124.1|208200.1|208110.1|21
1737372150000|2025-01-20 11:22:30|208212.3|208122.3|208212.3|208122.3|208213|208123|208210.6|208120.6|12
1737372160000|2025-01-20 11:22:40|208208.1|208118.1|208212|208122|208213.2|208123.2|208208.1|208118.1|11
1737372170000|2025-01-20 11:22:50|208212.8|208122.8|208213|208123|208213|208123|208212.8|208122.8|2
1737372180000|2025-01-20 11:23:00|208212|208122|208233.1|208143.1|208250.9|208160.9|208212|208122|19
1737372190000|2025-01-20 11:23:10|208233.3|208143.3|208227.7|208137.7|208233.3|208143.3|208227.7|208137.7|7
1737372200000|2025-01-20 11:23:20|208228.8|208138.8|208236.2|208146.2|208238|208148|208228.6|208138.6|13
1737372210000|2025-01-20 11:23:30|208237.1|208147.1|208234.3|208144.3|208237.2|208147.2|208230.8|208140.8|18
1737372220000|2025-01-20 11:23:40|208234.4|208144.4|208253.9|208163.9|208253.9|208163.9|208234.4|208144.4|25
1737372230000|2025-01-20 11:23:50|208256.1|208166.1|208257.9|208167.9|208258.7|208168.7|208253.7|208163.7|7
1737372240000|2025-01-20 11:24:00|208257.1|208167.1|208257.8|208167.8|208266.8|208176.8|208253.2|208163.2|22
1737372250000|2025-01-20 11:24:10|208255|208165|208271.3|208181.3|208271.3|208181.3|208255|208165|19
1737372260000|2025-01-20 11:24:20|208271.9|208181.9|208280.3|208190.3|208282.6|208192.6|208267.1|208177.1|26
1737372270000|2025-01-20 11:24:30|208273.5|208183.5|208292.7|208202.7|208294.9|208204.9|208273.5|208183.5|27
1737372280000|2025-01-20 11:24:40|208292.5|208202.5|208293.4|208203.4|208295.6|208205.6|208287|208197|17
1737372300000|2025-01-20 11:25:00|208293.5|208203.5|208293.4|208203.4|208293.5|208203.5|208293.4|208203.4|12
1737372310000|2025-01-20 11:25:10|208294|208204|208287.1|208197.1|208294|208204|208286.4|208196.4|5
1737372320000|2025-01-20 11:25:20|208286.7|208196.7|208279.7|208189.7|208286.7|208196.7|208278.4|208188.4|27
1737372330000|2025-01-20 11:25:30|208280|208190|208285|208195|208285|208195|208269.8|208179.8|12
1737372340000|2025-01-20 11:25:40|208284.7|208194.7|208261.1|208171.1|208284.7|208194.7|208257.5|208167.5|16
1737372350000|2025-01-20 11:25:50|208262.6|208172.6|208263.7|208173.7|208263.7|208173.7|208259.2|208169.2|8
1737372360000|2025-01-20 11:26:00|208263.3|208173.3|208253.8|208163.8|208263.3|208173.3|208253.8|208163.8|8
1737372370000|2025-01-20 11:26:10|208255.4|208165.4|208256.9|208166.9|208259.6|208169.6|208244.6|208154.6|25
1737372380000|2025-01-20 11:26:20|208255.9|208165.9|208260.7|208170.7|208260.7|208170.7|208244.1|208154.1|26
1737372390000|2025-01-20 11:26:30|208260.9|208170.9|208269.6|208179.6|208273.6|208183.6|208251.7|208161.7|25
1737372400000|2025-01-20 11:26:40|208266.4|208176.4|208257.3|208167.3|208270.4|208180.4|208257.3|208167.3|25
1737372410000|2025-01-20 11:26:50|208256|208166|208255.3|208165.3|208259.3|208169.3|208255.3|208165.3|8
1737372420000|2025-01-20 11:27:00|208256.4|208166.4|208254.4|208164.4|208264.6|208174.6|208250.3|208160.3|24
1737372430000|2025-01-20 11:27:10|208256|208166|208243.6|208153.6|208258.9|208168.9|208238.3|208148.3|21
1737372440000|2025-01-20 11:27:20|208243.9|208153.9|208236.7|208146.7|208244.4|208154.4|208234.6|208144.6|14
1737372450000|2025-01-20 11:27:30|208237.4|208147.4|208223|208133|208243.1|208153.1|208223|208133|18
1737372460000|2025-01-20 11:27:40|208229.5|208139.5|208220.1|208130.1|208229.5|208139.5|208219.8|208129.8|24
1737372470000|2025-01-20 11:27:50|208220.3|208130.3|208220.6|208130.6|208222.2|208132.2|208219.9|208129.9|19
1737372480000|2025-01-20 11:28:00|208220.4|208130.4|208220.6|208130.6|208221.2|208131.2|208218.8|208128.8|13
1737372490000|2025-01-20 11:28:10|208223.7|208133.7|208222.4|208132.4|208228.9|208138.9|208218.5|208128.5|20
1737372500000|2025-01-20 11:28:20|208220.6|208130.6|208226.2|208136.2|208226.2|208136.2|208220.6|208130.6|19
1737372510000|2025-01-20 11:28:30|208225|208135|208221.5|208131.5|208225|208135|208218.8|208128.8|15
1737372520000|2025-01-20 11:28:40|208221.4|208131.4|208225.5|208135.5|208225.5|208135.5|208220.8|208130.8|14
1737372530000|2025-01-20 11:28:50|208225.9|208135.9|208226.5|208136.5|208226.7|208136.7|208224.1|208134.1|7
1737372540000|2025-01-20 11:29:00|208223.7|208133.7|208222.3|208132.3|208223.7|208133.7|208221.1|208131.1|10
1737372550000|2025-01-20 11:29:10|208221.9|208131.9|208231.4|208141.4|208231.4|208141.4|208221.8|208131.8|8
1737372560000|2025-01-20 11:29:20|208232.5|208142.5|208222.4|208132.4|208232.5|208142.5|208221.3|208131.3|14
1737372570000|2025-01-20 11:29:30|208222.6|208132.6|208204.9|208114.9|208222.8|208132.8|208204.9|208114.9|23
1737372580000|2025-01-20 11:29:40|208205.5|208115.5|208216.8|208126.8|208220.9|208130.9|208205.5|208115.5|28
1737372590000|2025-01-20 11:29:50|208216.2|208126.2|208221.2|208131.2|208221.7|208131.7|208206.6|208116.6|27
1737372600000|2025-01-20 11:30:00|208228.7|208138.7|208236.1|208146.1|208236.9|208146.9|208227.4|208137.4|31
1737372610000|2025-01-20 11:30:10|208237|208147|208235.3|208145.3|208237.2|208147.2|208229.1|208139.1|20
1737372620000|2025-01-20 11:30:20|208233.7|208143.7|208214.6|208124.6|208233.7|208143.7|208212|208122|24
1737372630000|2025-01-20 11:30:30|208213.4|208123.4|208218.9|208128.9|208220.6|208130.6|208211.6|208121.6|12
1737372640000|2025-01-20 11:30:40|208221.7|208131.7|208221.6|208131.6|208236.9|208146.9|208221.1|208131.1|16
1737372650000|2025-01-20 11:30:50|208221.7|208131.7|208226.2|208136.2|208227.6|208137.6|208217.8|208127.8|20
1737372660000|2025-01-20 11:31:00|208226.4|208136.4|208207.5|208117.5|208226.6|208136.6|208203.1|208113.1|16
1737372670000|2025-01-20 11:31:10|208208.5|208118.5|208207|208117|208208.9|208118.9|208205.6|208115.6|12
1737372680000|2025-01-20 11:31:20|208205.6|208115.6|208206.4|208116.4|208211.1|208121.1|208200.2|208110.2|21
1737372690000|2025-01-20 11:31:30|208206.2|208116.2|208206.1|208116.1|208209.5|208119.5|208203|208113|10
1737372700000|2025-01-20 11:31:40|208206.5|208116.5|208206|208116|208208.4|208118.4|208202.3|208112.3|22
1737372710000|2025-01-20 11:31:50|208207.2|208117.2|208194.6|208104.6|208207.2|208117.2|208191|208101|29
1737372720000|2025-01-20 11:32:00|208196.7|208106.7|208203.2|208113.2|208206.2|208116.2|208194.6|208104.6|25
1737372730000|2025-01-20 11:32:10|208203|208113|208203.2|208113.2|208204.5|208114.5|208197.6|208107.6|20
1737372740000|2025-01-20 11:32:20|208202|208112|208202.6|208112.6|208206.6|208116.6|208200.8|208110.8|26
1737372750000|2025-01-20 11:32:30|208202|208112|208194.9|208104.9|208205.4|208115.4|208194.1|208104.1|29
1737372760000|2025-01-20 11:32:40|208195.9|208105.9|208201.6|208111.6|208201.6|208111.6|208195.9|208105.9|14
1737372770000|2025-01-20 11:32:50|208200.7|208110.7|208201.3|208111.3|208203.5|208113.5|208198.2|208108.2|20
1737372780000|2025-01-20 11:33:00|208201.1|208111.1|208201.4|208111.4|208204.8|208114.8|208199.2|208109.2|23
1737372790000|2025-01-20 11:33:10|208204.6|208114.6|208202.1|208112.1|208204.9|208114.9|208200.8|208110.8|19
1737372800000|2025-01-20 11:33:20|208202.7|208112.7|208159.6|208069.6|208202.7|208112.7|208153|208063|31
1737372810000|2025-01-20 11:33:30|208150.8|208060.8|208160.5|208070.5|208165.8|208075.8|208150.8|208060.8|26
1737372820000|2025-01-20 11:33:40|208161.5|208071.5|208162|208072|208162.4|208072.4|208159.6|208069.6|21
1737372830000|2025-01-20 11:33:50|208160.8|208070.8|208160.7|208070.7|208163.8|208073.8|208159.6|208069.6|19
1737372840000|2025-01-20 11:34:00|208159.9|208069.9|208160.5|208070.5|208163.3|208073.3|208159.6|208069.6|25
1737372850000|2025-01-20 11:34:10|208162.7|208072.7|208161.4|208071.4|208164.3|208074.3|208159.8|208069.8|22
1737372860000|2025-01-20 11:34:20|208160.6|208070.6|208159.6|208069.6|208162.4|208072.4|208159.6|208069.6|25
1737372870000|2025-01-20 11:34:30|208159.7|208069.7|208163.8|208073.8|208167.2|208077.2|208152.8|208062.8|22
1737372880000|2025-01-20 11:34:40|208164.5|208074.5|208162.3|208072.3|208164.5|208074.5|208155.7|208065.7|27
1737372890000|2025-01-20 11:34:50|208158.9|208068.9|208164.9|208074.9|208165.7|208075.7|208158.3|208068.3|23
1737372900000|2025-01-20 11:35:00|208166|208076|208160.8|208070.8|208169.3|208079.3|208160.8|208070.8|30
1737372910000|2025-01-20 11:35:10|208162.2|208072.2|208162.4|208072.4|208162.7|208072.7|208161.6|208071.6|18
1737372920000|2025-01-20 11:35:20|208161.8|208071.8|208162.8|208072.8|208163.2|208073.2|208161.6|208071.6|20
1737372930000|2025-01-20 11:35:30|208163|208073|208163|208073|208163.7|208073.7|208162.2|208072.2|21
1737372940000|2025-01-20 11:35:40|208160.2|208070.2|208159|208069|208160.2|208070.2|208157.6|208067.6|20
1737372950000|2025-01-20 11:35:50|208159.8|208069.8|208167.2|208077.2|208167.6|208077.6|208158.8|208068.8|23
1737372960000|2025-01-20 11:36:00|208167|208077|208160.1|208070.1|208167.3|208077.3|208159.7|208069.7|6
1737372970000|2025-01-20 11:36:10|208162.5|208072.5|208161.4|208071.4|208162.9|208072.9|208161.3|208071.3|7
1737372990000|2025-01-20 11:36:30|208159.2|208069.2|208159.1|208069.1|208159.2|208069.2|208159.1|208069.1|2
1737373000000|2025-01-20 11:36:40|208159|208069|208159.5|208069.5|208159.5|208069.5|208159|208069|3
1737373010000|2025-01-20 11:36:50|208161.9|208071.9|208159.6|208069.6|208162.4|208072.4|208159.5|208069.5|6
1737373020000|2025-01-20 11:37:00|208160.3|208070.3|208160.3|208070.3|208160.3|208070.3|208160.3|208070.3|1
1737373030000|2025-01-20 11:37:10|208160.4|208070.4|208123.4|208033.4|208160.4|208070.4|208110.6|208020.6|10
1737373040000|2025-01-20 11:37:20|208125.5|208035.5|208150.7|208060.7|208152.2|208062.2|208125.5|208035.5|9
1737373050000|2025-01-20 11:37:30|208148.9|208058.9|208149.5|208059.5|208149.5|208059.5|208148.6|208058.6|4
1737373060000|2025-01-20 11:37:40|208149.3|208059.3|208147.4|208057.4|208149.5|208059.5|208146.9|208056.9|8
1737373070000|2025-01-20 11:37:50|208145.8|208055.8|208147.6|208057.6|208147.6|208057.6|208145.8|208055.8|2
1737373080000|2025-01-20 11:38:00|208148.3|208058.3|208147.5|208057.5|208148.3|208058.3|208147.5|208057.5|5
1737373090000|2025-01-20 11:38:10|208149.7|208059.7|208152.2|208062.2|208152.2|208062.2|208149.7|208059.7|3
1737373100000|2025-01-20 11:38:20|208155.4|208065.4|208155.4|208065.4|208155.4|208065.4|208155.4|208065.4|1
1737373110000|2025-01-20 11:38:30|208156.1|208066.1|208160.1|208070.1|208165.3|208075.3|208156.1|208066.1|6
1737373130000|2025-01-20 11:38:50|208160.3|208070.3|208162.6|208072.6|208163.9|208073.9|208160.3|208070.3|6
1737373140000|2025-01-20 11:39:00|208163.9|208073.9|208162.6|208072.6|208163.9|208073.9|208162.6|208072.6|4
1737373150000|2025-01-20 11:39:10|208162|208072|208162.8|208072.8|208162.8|208072.8|208162|208072|2
1737373160000|2025-01-20 11:39:20|208163.4|208073.4|208139.1|208049.1|208163.4|208073.4|208138.8|208048.8|6
1737373170000|2025-01-20 11:39:30|208141.2|208051.2|208145.5|208055.5|208146.2|208056.2|208141.1|208051.1|7
1737373180000|2025-01-20 11:39:40|208145.1|208055.1|208145.1|208055.1|208145.9|208055.9|208145.1|208055.1|3
1737373190000|2025-01-20 11:39:50|208145.3|208055.3|208146.1|208056.1|208146.1|208056.1|208145.1|208055.1|3
1737373200000|2025-01-20 11:40:00|208146.7|208056.7|208149.3|208059.3|208149.3|208059.3|208146.7|208056.7|2
1737373210000|2025-01-20 11:40:10|208151|208061|208149.3|208059.3|208151|208061|208149.3|208059.3|4
1737373220000|2025-01-20 11:40:20|208150|208060|208150.2|208060.2|208151.7|208061.7|208150|208060|3
1737373230000|2025-01-20 11:40:30|208149.2|208059.2|208149.2|208059.2|208150.2|208060.2|208149|208059|5
1737373240000|2025-01-20 11:40:40|208146.2|208056.2|208159.4|208069.4|208159.4|208069.4|208143.6|208053.6|11
1737373250000|2025-01-20 11:40:50|208161.6|208071.6|208161.6|208071.6|208161.6|208071.6|208161.6|208071.6|1
1737373290000|2025-01-20 11:41:30|208162.4|208072.4|208162.4|208072.4|208162.4|208072.4|208162.4|208072.4|1
1737373310000|2025-01-20 11:41:50|208161.4|208071.4|208161.8|208071.8|208161.8|208071.8|208161.4|208071.4|2
1737373320000|2025-01-20 11:42:00|208164.5|208074.5|208168.6|208078.6|208170.7|208080.7|208164.5|208074.5|7
1737373330000|2025-01-20 11:42:10|208169|208079|208169.5|208079.5|208170.6|208080.6|208166.1|208076.1|13
1737373340000|2025-01-20 11:42:20|208167.9|208077.9|208167.2|208077.2|208168.2|208078.2|208167.2|208077.2|4
1737373350000|2025-01-20 11:42:30|208164.4|208074.4|208164.5|208074.5|208164.5|208074.5|208164.4|208074.4|2
1737373370000|2025-01-20 11:42:50|208163.8|208073.8|208164.9|208074.9|208167.9|208077.9|208163.8|208073.8|4
1737373380000|2025-01-20 11:43:00|208165.1|208075.1|208165.4|208075.4|208167.7|208077.7|208164.9|208074.9|7
1737373390000|2025-01-20 11:43:10|208165.7|208075.7|208166.1|208076.1|208168.5|208078.5|208165.7|208075.7|4
1737373400000|2025-01-20 11:43:20|208166.3|208076.3|208165.6|208075.6|208169|208079|208165.6|208075.6|4
1737373410000|2025-01-20 11:43:30|208169.1|208079.1|208165.8|208075.8|208169.1|208079.1|208165.8|208075.8|6
1737373420000|2025-01-20 11:43:40|208168.2|208078.2|208156.8|208066.8|208168.2|208078.2|208155.6|208065.6|5
1737373440000|2025-01-20 11:44:00|208156.2|208066.2|208156.6|208066.6|208156.6|208066.6|208156.2|208066.2|2
1737373460000|2025-01-20 11:44:20|208155.5|208065.5|208155.5|208065.5|208155.5|208065.5|208155.5|208065.5|1
1737373470000|2025-01-20 11:44:30|208155.3|208065.3|208154|208064|208155.3|208065.3|208154|208064|2
1737373480000|2025-01-20 11:44:40|208154.6|208064.6|208154.6|208064.6|208154.6|208064.6|208154.6|208064.6|1
1737373490000|2025-01-20 11:44:50|208154.7|208064.7|208154.6|208064.6|208154.7|208064.7|208154.6|208064.6|2
1737373500000|2025-01-20 11:45:00|208152.2|208062.2|208119.5|208029.5|208152.2|208062.2|208119.1|208029.1|7
1737373510000|2025-01-20 11:45:10|208119.8|208029.8|208119.6|208029.6|208119.8|208029.8|208119.6|208029.6|2
1737373520000|2025-01-20 11:45:20|208122.3|208032.3|208164.4|208074.4|208164.5|208074.5|208122.3|208032.3|7
1737373530000|2025-01-20 11:45:30|208165.5|208075.5|208167.6|208077.6|208167.6|208077.6|208165.5|208075.5|2
1737373540000|2025-01-20 11:45:40|208167.9|208077.9|208168.1|208078.1|208172|208082|208167.9|208077.9|5
1737373560000|2025-01-20 11:46:00|208168|208078|208168|208078|208168|208078|208168|208078|1
1737373570000|2025-01-20 11:46:10|208168.1|208078.1|208167.2|208077.2|208169.8|208079.8|208166|208076|8
1737373580000|2025-01-20 11:46:20|208166.6|208076.6|208163.8|208073.8|208167.2|208077.2|208163.8|208073.8|4
1737373590000|2025-01-20 11:46:30|208163.6|208073.6|208163.6|208073.6|208163.6|208073.6|208163.6|208073.6|1
1737373600000|2025-01-20 11:46:40|208163.4|208073.4|208166|208076|208166|208076|208163.4|208073.4|3
1737373610000|2025-01-20 11:46:50|208163.7|208073.7|208111.9|208021.9|208163.7|208073.7|208061.3|207971.3|7
1737373620000|2025-01-20 11:47:00|208112.8|208022.8|208092.9|208002.9|208119.1|208029.1|208078.3|207988.3|23
1737373630000|2025-01-20 11:47:10|208093.1|208003.1|208063.2|207973.2|208098.7|208008.7|208058.9|207968.9|20
1737373640000|2025-01-20 11:47:20|208063.8|207973.8|208057.5|207967.5|208063.8|207973.8|208046.1|207956.1|13
1737373650000|2025-01-20 11:47:30|208061.2|207971.2|208065.5|207975.5|208065.5|207975.5|208061.2|207971.2|5
1737373660000|2025-01-20 11:47:40|208064.7|207974.7|208082.4|207992.4|208084.6|207994.6|208064.7|207974.7|9
1737373670000|2025-01-20 11:47:50|208084.8|207994.8|208084.8|207994.8|208085.7|207995.7|208084.8|207994.8|3
1737373680000|2025-01-20 11:48:00|208085.7|207995.7|208112.9|208022.9|208120|208030|208085.7|207995.7|18
1737373690000|2025-01-20 11:48:10|208113.1|208023.1|208114|208024|208116.6|208026.6|208113.1|208023.1|7
1737373700000|2025-01-20 11:48:20|208111.1|208021.1|208114.5|208024.5|208114.6|208024.6|208107.9|208017.9|12
1737373710000|2025-01-20 11:48:30|208114.3|208024.3|208119.2|208029.2|208119.2|208029.2|208110|208020|8
1737373720000|2025-01-20 11:48:40|208121.8|208031.8|208121.8|208031.8|208121.8|208031.8|208121.8|208031.8|1
1737373740000|2025-01-20 11:49:00|208120.8|208030.8|208117.4|208027.4|208120.8|208030.8|208117.4|208027.4|5
1737373750000|2025-01-20 11:49:10|208117.6|208027.6|208117.6|208027.6|208117.6|208027.6|208117.6|208027.6|1
1737373760000|2025-01-20 11:49:20|208118.6|208028.6|208118.6|208028.6|208118.6|208028.6|208118.6|208028.6|1
1737373770000|2025-01-20 11:49:30|208120.8|208030.8|208102.1|208012.1|208121|208031|208102.1|208012.1|4
1737373780000|2025-01-20 11:49:40|208103.8|208013.8|208085.8|207995.8|208103.8|208013.8|208081.8|207991.8|9
1737373790000|2025-01-20 11:49:50|208085.4|207995.4|208085.6|207995.6|208085.6|207995.6|208085.4|207995.4|2
1737373800000|2025-01-20 11:50:00|208085.8|207995.8|208144.3|208054.3|208147|208057|208085.8|207995.8|7
1737373810000|2025-01-20 11:50:10|208146.2|208056.2|208130.6|208040.6|208175.4|208085.4|208129.6|208039.6|19
1737373820000|2025-01-20 11:50:20|208131.7|208041.7|208135.3|208045.3|208135.4|208045.4|208127.6|208037.6|15
1737373830000|2025-01-20 11:50:30|208138.8|208048.8|208170|208080|208170|208080|208138.8|208048.8|7
1737373840000|2025-01-20 11:50:40|208171|208081|208172.3|208082.3|208172.3|208082.3|208171|208081|3
1737373850000|2025-01-20 11:50:50|208172|208082|208170.1|208080.1|208172|208082|208170.1|208080.1|2
1737373880000|2025-01-20 11:51:20|208171.8|208081.8|208171.8|208081.8|208171.8|208081.8|208171.8|208081.8|1
1737373900000|2025-01-20 11:51:40|208169.3|208079.3|208165.5|208075.5|208198.8|208108.8|208163.8|208073.8|18
1737373910000|2025-01-20 11:51:50|208168.2|208078.2|208174.9|208084.9|208175|208085|208168.2|208078.2|3
1737373930000|2025-01-20 11:52:10|208171.9|208081.9|208172|208082|208172.6|208082.6|208170.1|208080.1|4
1737373940000|2025-01-20 11:52:20|208176.5|208086.5|208199.3|208109.3|208199.9|208109.9|208176.5|208086.5|9
1737373950000|2025-01-20 11:52:30|208199.7|208109.7|208200.5|208110.5|208200.5|208110.5|208199.7|208109.7|3
1737373960000|2025-01-20 11:52:40|208200.1|208110.1|208221.1|208131.1|208222.9|208132.9|208200.1|208110.1|4
1737373970000|2025-01-20 11:52:50|208219.3|208129.3|208220.7|208130.7|208220.7|208130.7|208219.3|208129.3|2
1737373980000|2025-01-20 11:53:00|208225.4|208135.4|208237.9|208147.9|208240|208150|208225.4|208135.4|8
1737373990000|2025-01-20 11:53:10|208238.9|208148.9|208242.5|208152.5|208242.5|208152.5|208238.9|208148.9|9
1737374000000|2025-01-20 11:53:20|208242.1|208152.1|208243.2|208153.2|208244.7|208154.7|208242.1|208152.1|4
1737374010000|2025-01-20 11:53:30|208245.6|208155.6|208242.5|208152.5|208246|208156|208241.9|208151.9|10
1737374020000|2025-01-20 11:53:40|208245.1|208155.1|208245.1|208155.1|208245.1|208155.1|208245.1|208155.1|1
1737374030000|2025-01-20 11:53:50|208242.9|208152.9|208242.9|208152.9|208242.9|208152.9|208242.9|208152.9|1
1737374040000|2025-01-20 11:54:00|208243.1|208153.1|208243.1|208153.1|208243.1|208153.1|208243.1|208153.1|1
1737374070000|2025-01-20 11:54:30|208245|208155|208247.5|208157.5|208247.5|208157.5|208245|208155|5
1737374080000|2025-01-20 11:54:40|208249.7|208159.7|208249.8|208159.8|208249.8|208159.8|208249.7|208159.7|2
1737374100000|2025-01-20 11:55:00|208253.5|208163.5|208300.6|208210.6|208302.1|208212.1|208253.5|208163.5|16
1737374110000|2025-01-20 11:55:10|208297.4|208207.4|208311|208221|208311|208221|208296.1|208206.1|9
1737374120000|2025-01-20 11:55:20|208320.2|208230.2|208333.8|208243.8|208336.3|208246.3|208320.2|208230.2|6
1737374130000|2025-01-20 11:55:30|208336.3|208246.3|208335.4|208245.4|208337|208247|208334|208244|7
1737374140000|2025-01-20 11:55:40|208336.8|208246.8|208341.4|208251.4|208341.4|208251.4|208336.8|208246.8|5
1737374160000|2025-01-20 11:56:00|208342|208252|208347.2|208257.2|208348.9|208258.9|208342|208252|5
1737374170000|2025-01-20 11:56:10|208347.9|208257.9|208347.9|208257.9|208347.9|208257.9|208347.9|208257.9|1
1737374190000|2025-01-20 11:56:30|208350|208260|208346.2|208256.2|208350.6|208260.6|208346.2|208256.2|7
1737374200000|2025-01-20 11:56:40|208346.4|208256.4|208337.2|208247.2|208346.5|208256.5|208337.2|208247.2|5
1737374210000|2025-01-20 11:56:50|208338|208248|208335.9|208245.9|208339|208249|208330.4|208240.4|12
1737374220000|2025-01-20 11:57:00|208338.9|208248.9|208311.5|208221.5|208344.2|208254.2|208311.5|208221.5|12
1737374230000|2025-01-20 11:57:10|208315.7|208225.7|208311.8|208221.8|208316.8|208226.8|208311.8|208221.8|6
1737374240000|2025-01-20 11:57:20|208311.4|208221.4|208312|208222|208312|208222|208311.4|208221.4|4
1737374250000|2025-01-20 11:57:30|208312.2|208222.2|208312.9|208222.9|208312.9|208222.9|208312.2|208222.2|3
1737374260000|2025-01-20 11:57:40|208307.2|208217.2|208305.9|208215.9|208311.1|208221.1|208305.7|208215.7|9
1737374280000|2025-01-20 11:58:00|208304.8|208214.8|208304.6|208214.6|208304.8|208214.8|208303.8|208213.8|5
1737374290000|2025-01-20 11:58:10|208302.9|208212.9|208305|208215|208305|208215|208302.3|208212.3|8
1737374300000|2025-01-20 11:58:20|208304.2|208214.2|208304.5|208214.5|208305|208215|208304.2|208214.2|4
1737374310000|2025-01-20 11:58:30|208305.3|208215.3|208307.6|208217.6|208307.6|208217.6|208304.8|208214.8|7
1737374320000|2025-01-20 11:58:40|208305.5|208215.5|208301.8|208211.8|208305.5|208215.5|208298.5|208208.5|10
1737374330000|2025-01-20 11:58:50|208302.2|208212.2|208304.1|208214.1|208304.1|208214.1|208301.6|208211.6|4
1737374340000|2025-01-20 11:59:00|208299|208209|208231|208141|208299|208209|208224.6|208134.6|12
1737374350000|2025-01-20 11:59:10|208230.1|208140.1|208228.9|208138.9|208230.9|208140.9|208228.4|208138.4|5
1737374370000|2025-01-20 11:59:30|208228.7|208138.7|208245.3|208155.3|208245.3|208155.3|208228.7|208138.7|8
1737374380000|2025-01-20 11:59:40|208245.4|208155.4|208246.5|208156.5|208247.3|208157.3|208245.4|208155.4|6
1737374390000|2025-01-20 11:59:50|208247.7|208157.7|208246.8|208156.8|208250.4|208160.4|208246.2|208156.2|9
1737374400000|2025-01-20 12:00:00|208247.7|208157.7|208249.5|208159.5|208253.9|208163.9|208247.7|208157.7|10
1737374410000|2025-01-20 12:00:10|208250.1|208160.1|208257.2|208167.2|208257.2|208167.2|208250.1|208160.1|7
1737374420000|2025-01-20 12:00:20|208257.4|208167.4|208245.4|208155.4|208263.7|208173.7|208244.2|208154.2|10
1737374430000|2025-01-20 12:00:30|208245.2|208155.2|208227.3|208137.3|208247.5|208157.5|208215|208125|27
1737374440000|2025-01-20 12:00:40|208228.5|208138.5|208243.1|208153.1|208244.1|208154.1|208228.5|208138.5|24
1737374450000|2025-01-20 12:00:50|208242|208152|208246.7|208156.7|208249.4|208159.4|208234.9|208144.9|33
1737374460000|2025-01-20 12:01:00|208248.1|208158.1|208289.2|208199.2|208289.7|208199.7|208244.5|208154.5|27
1737374470000|2025-01-20 12:01:10|208290.9|208200.9|208290.9|208200.9|208290.9|208200.9|208288.6|208198.6|8
1737374480000|2025-01-20 12:01:20|208288.9|208198.9|208286.4|208196.4|208288.9|208198.9|208286.2|208196.2|11
1737374490000|2025-01-20 12:01:30|208284.6|208194.6|208288.8|208198.8|208289.4|208199.4|208268.9|208178.9|24
1737374500000|2025-01-20 12:01:40|208293.4|208203.4|208297.7|208207.7|208302.4|208212.4|208293.4|208203.4|12
1737374510000|2025-01-20 12:01:50|208297.8|208207.8|208285.3|208195.3|208297.8|208207.8|208284.3|208194.3|23
1737374520000|2025-01-20 12:02:00|208285.1|208195.1|208337.1|208247.1|208337.1|208247.1|208285.1|208195.1|23
1737374530000|2025-01-20 12:02:10|208337.8|208247.8|208382.5|208292.5|208384|208294|208333.2|208243.2|20
1737374540000|2025-01-20 12:02:20|208381.9|208291.9|208382.1|208292.1|208382.7|208292.7|208374.3|208284.3|16
1737374550000|2025-01-20 12:02:30|208380.2|208290.2|208382.1|208292.1|208382.4|208292.4|208378.5|208288.5|20
1737374560000|2025-01-20 12:02:40|208382.2|208292.2|208383.8|208293.8|208383.8|208293.8|208381.7|208291.7|9
1737374570000|2025-01-20 12:02:50|208384.7|208294.7|208401.2|208311.2|208405.9|208315.9|208383.8|208293.8|13
1737374580000|2025-01-20 12:03:00|208400.2|208310.2|208405.3|208315.3|208405.3|208315.3|208397.9|208307.9|19
1737374590000|2025-01-20 12:03:10|208414.4|208324.4|208415.1|208325.1|208417.7|208327.7|208413.5|208323.5|9
1737374600000|2025-01-20 12:03:20|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|208415.7|208325.7|1
1737374610000|2025-01-20 12:03:30|208416.9|208326.9|208416.9|208326.9|208416.9|208326.9|208416.9|208326.9|1
1737374620000|2025-01-20 12:03:40|208417.3|208327.3|208411.8|208321.8|208417.3|208327.3|208411.8|208321.8|4
1737374630000|2025-01-20 12:03:50|208410.9|208320.9|208418|208328|208418.2|208328.2|208402.8|208312.8|14
1737374640000|2025-01-20 12:04:00|208416.8|208326.8|208416.8|208326.8|208416.8|208326.8|208416.8|208326.8|1
1737374650000|2025-01-20 12:04:10|208417|208327|208414.8|208324.8|208417|208327|208414.1|208324.1|11
1737374660000|2025-01-20 12:04:20|208414.2|208324.2|208416.1|208326.1|208416.3|208326.3|208413.8|208323.8|9
1737374670000|2025-01-20 12:04:30|208414.7|208324.7|208414.9|208324.9|208416.4|208326.4|208405.6|208315.6|14
1737374680000|2025-01-20 12:04:40|208415.4|208325.4|208414.3|208324.3|208415.6|208325.6|208410|208320|13
1737374690000|2025-01-20 12:04:50|208413.8|208323.8|208414.3|208324.3|208414.3|208324.3|208413.8|208323.8|2
1737374700000|2025-01-20 12:05:00|208413.7|208323.7|208385.1|208295.1|208413.7|208323.7|208381.1|208291.1|17
1737374710000|2025-01-20 12:05:10|208383.7|208293.7|208382.3|208292.3|208384.4|208294.4|208372.5|208282.5|16
1737374720000|2025-01-20 12:05:20|208384.4|208294.4|208380.5|208290.5|208384.6|208294.6|208380.4|208290.4|10
1737374730000|2025-01-20 12:05:30|208381.1|208291.1|208380.6|208290.6|208386.4|208296.4|208380.6|208290.6|14
1737374740000|2025-01-20 12:05:40|208380.5|208290.5|208381.9|208291.9|208387.6|208297.6|208380.5|208290.5|14
1737374750000|2025-01-20 12:05:50|208384.5|208294.5|208378.2|208288.2|208384.5|208294.5|208375.5|208285.5|11
1737374760000|2025-01-20 12:06:00|208378.3|208288.3|208379.4|208289.4|208379.4|208289.4|208373.9|208283.9|6
1737374770000|2025-01-20 12:06:10|208378.7|208288.7|208382.3|208292.3|208384.4|208294.4|208375.5|208285.5|14
1737374780000|2025-01-20 12:06:20|208382|208292|208365.9|208275.9|208384|208294|208359.6|208269.6|20
1737374790000|2025-01-20 12:06:30|208368.8|208278.8|208333.2|208243.2|208368.8|208278.8|208324.4|208234.4|32
1737374800000|2025-01-20 12:06:40|208333.3|208243.3|208345.3|208255.3|208345.5|208255.5|208333.3|208243.3|16
1737374810000|2025-01-20 12:06:50|208343.4|208253.4|208340.4|208250.4|208343.4|208253.4|208331.6|208241.6|16
1737374820000|2025-01-20 12:07:00|208341|208251|208345|208255|208349|208259|208341|208251|20
1737374830000|2025-01-20 12:07:10|208355.6|208265.6|208361.6|208271.6|208362.7|208272.7|208355.6|208265.6|21
1737374840000|2025-01-20 12:07:20|208361.7|208271.7|208360.2|208270.2|208361.7|208271.7|208360.2|208270.2|5
1737374850000|2025-01-20 12:07:30|208361.2|208271.2|208340.1|208250.1|208361.2|208271.2|208333.7|208243.7|17
1737374860000|2025-01-20 12:07:40|208338.5|208248.5|208341.1|208251.1|208341.1|208251.1|208332.8|208242.8|24
1737374870000|2025-01-20 12:07:50|208341.3|208251.3|208335.8|208245.8|208341.3|208251.3|208335.8|208245.8|11
1737374880000|2025-01-20 12:08:00|208335.6|208245.6|208338.1|208248.1|208339.6|208249.6|208333|208243|10
1737374890000|2025-01-20 12:08:10|208335.2|208245.2|208342.9|208252.9|208342.9|208252.9|208335.2|208245.2|16
1737374900000|2025-01-20 12:08:20|208342.6|208252.6|208341.1|208251.1|208342.7|208252.7|208341.1|208251.1|5
1737374910000|2025-01-20 12:08:30|208345.5|208255.5|208341.2|208251.2|208346.5|208256.5|208341.2|208251.2|8
1737374920000|2025-01-20 12:08:40|208339.8|208249.8|208337.6|208247.6|208340.3|208250.3|208336.8|208246.8|14
1737374930000|2025-01-20 12:08:50|208337.3|208247.3|208342|208252|208342.1|208252.1|208337.3|208247.3|10
1737374940000|2025-01-20 12:09:00|208341.7|208251.7|208337.1|208247.1|208342.2|208252.2|208336.6|208246.6|19
1737374950000|2025-01-20 12:09:10|208337.5|208247.5|208342|208252|208342|208252|208337.5|208247.5|15
1737374960000|2025-01-20 12:09:20|208343.3|208253.3|208342.2|208252.2|208345.4|208255.4|208341.7|208251.7|9
1737374970000|2025-01-20 12:09:30|208343.7|208253.7|208347.5|208257.5|208347.5|208257.5|208342.4|208252.4|12
1737374980000|2025-01-20 12:09:40|208347.6|208257.6|208347.7|208257.7|208353.8|208263.8|208347.6|208257.6|14
1737374990000|2025-01-20 12:09:50|208348.1|208258.1|208353.6|208263.6|208353.6|208263.6|208348.1|208258.1|6
1737375000000|2025-01-20 12:10:00|208352.4|208262.4|208344.5|208254.5|208352.4|208262.4|208341.5|208251.5|15
1737375010000|2025-01-20 12:10:10|208343.2|208253.2|208343.2|208253.2|208343.2|208253.2|208343.1|208253.1|3
1737375020000|2025-01-20 12:10:20|208344.5|208254.5|208346.5|208256.5|208346.5|208256.5|208342.3|208252.3|6
1737375030000|2025-01-20 12:10:30|208348|208258|208287.6|208197.6|208348.4|208258.4|208283.8|208193.8|12
1737375040000|2025-01-20 12:10:40|208287.3|208197.3|208295.1|208205.1|208295.5|208205.5|208286.5|208196.5|17
1737375050000|2025-01-20 12:10:50|208295.2|208205.2|208291.2|208201.2|208295.2|208205.2|208290.9|208200.9|4
1737375060000|2025-01-20 12:11:00|208290.9|208200.9|208304.2|208214.2|208311.4|208221.4|208290.9|208200.9|22
1737375070000|2025-01-20 12:11:10|208294.8|208204.8|208291|208201|208300.1|208210.1|208291|208201|18
1737375080000|2025-01-20 12:11:20|208289.9|208199.9|208293|208203|208293|208203|208285.4|208195.4|18
1737375090000|2025-01-20 12:11:30|208290.6|208200.6|208292.3|208202.3|208292.3|208202.3|208281.9|208191.9|7
1737375100000|2025-01-20 12:11:40|208291.8|208201.8|208315.8|208225.8|208317.9|208227.9|208291.8|208201.8|17
1737375110000|2025-01-20 12:11:50|208313|208223|208314.5|208224.5|208314.5|208224.5|208313|208223|2
1737375120000|2025-01-20 12:12:00|208314.8|208224.8|208319.9|208229.9|208319.9|208229.9|208313.2|208223.2|16
1737375130000|2025-01-20 12:12:10|208319.1|208229.1|208336.2|208246.2|208336.6|208246.6|208319|208229|20
1737375140000|2025-01-20 12:12:20|208336.4|208246.4|208338.5|208248.5|208338.5|208248.5|208333|208243|26
1737375150000|2025-01-20 12:12:30|208337.7|208247.7|208336|208246|208338.7|208248.7|208332|208242|25
1737375160000|2025-01-20 12:12:40|208330.7|208240.7|208329.2|208239.2|208331.5|208241.5|208329.1|208239.1|16
1737375170000|2025-01-20 12:12:50|208329|208239|208330.8|208240.8|208335.5|208245.5|208328.4|208238.4|18
1737375180000|2025-01-20 12:13:00|208331.2|208241.2|208333.1|208243.1|208333.1|208243.1|208329.4|208239.4|21
1737375190000|2025-01-20 12:13:10|208332.7|208242.7|208330.9|208240.9|208333.3|208243.3|208330.9|208240.9|20
1737375200000|2025-01-20 12:13:20|208328.8|208238.8|208331.5|208241.5|208331.7|208241.7|208328.8|208238.8|12
1737375210000|2025-01-20 12:13:30|208331.7|208241.7|208338.2|208248.2|208338.2|208248.2|208331.5|208241.5|19
1737375220000|2025-01-20 12:13:40|208338.1|208248.1|208329.8|208239.8|208338.2|208248.2|208329.4|208239.4|12
1737375230000|2025-01-20 12:13:50|208331.6|208241.6|208331.8|208241.8|208331.8|208241.8|208331.6|208241.6|2
1737375240000|2025-01-20 12:14:00|208331.6|208241.6|208334.2|208244.2|208335|208245|208329.6|208239.6|16
1737375250000|2025-01-20 12:14:10|208334.6|208244.6|208341.6|208251.6|208342.4|208252.4|208334.2|208244.2|21
1737375260000|2025-01-20 12:14:20|208342.1|208252.1|208329.7|208239.7|208342.1|208252.1|208329.7|208239.7|16
1737375270000|2025-01-20 12:14:30|208329|208239|208332.4|208242.4|208332.4|208242.4|208329|208239|4
1737375280000|2025-01-20 12:14:40|208333.2|208243.2|208336.3|208246.3|208336.3|208246.3|208333.2|208243.2|3
1737375290000|2025-01-20 12:14:50|208335.7|208245.7|208337.3|208247.3|208337.3|208247.3|208335.7|208245.7|2
1737375300000|2025-01-20 12:15:00|208337.7|208247.7|208337.5|208247.5|208338.5|208248.5|208336.3|208246.3|9
1737375310000|2025-01-20 12:15:10|208337|208247|208336.1|208246.1|208338|208248|208334.7|208244.7|15
1737375320000|2025-01-20 12:15:20|208334.6|208244.6|208333|208243|208334.6|208244.6|208332.9|208242.9|10
1737375330000|2025-01-20 12:15:30|208334.2|208244.2|208326.5|208236.5|208335.9|208245.9|208326.5|208236.5|11
1737375340000|2025-01-20 12:15:40|208327.5|208237.5|208326|208236|208331.7|208241.7|208326|208236|21
1737375350000|2025-01-20 12:15:50|208329.8|208239.8|208330|208240|208330.2|208240.2|208329.8|208239.8|8
1737375360000|2025-01-20 12:16:00|208331|208241|208333.4|208243.4|208333.8|208243.8|208331|208241|11
1737375370000|2025-01-20 12:16:10|208333.2|208243.2|208333.8|208243.8|208333.8|208243.8|208331.9|208241.9|13
1737375380000|2025-01-20 12:16:20|208333|208243|208334.3|208244.3|208335.7|208245.7|208333|208243|9
1737375390000|2025-01-20 12:16:30|208334.7|208244.7|208334.7|208244.7|208334.7|208244.7|208334.3|208244.3|7
1737375400000|2025-01-20 12:16:40|208336.1|208246.1|208377.2|208327.2|208378.2|208327.2|208336.1|208246.1|3
1737375410000|2025-01-20 12:16:50|208377.4|208327.4|208354.2|208264.2|208377.4|208327.4|208350.4|208260.4|18
1737375420000|2025-01-20 12:17:00|208354.4|208264.4|208354.4|208264.4|208354.4|208264.4|208354.4|208264.4|1
1737375430000|2025-01-20 12:17:10|208354.6|208264.6|208373.1|208283.1|208373.1|208283.1|208354.6|208264.6|6
1737375440000|2025-01-20 12:17:20|208371.9|208281.9|208401.8|208311.8|208405.4|208315.4|208369.7|208279.7|16
1737375450000|2025-01-20 12:17:30|208405.7|208315.7|208401.6|208311.6|208405.7|208315.7|208401.6|208311.6|2
1737375460000|2025-01-20 12:17:40|208403.8|208313.8|208411.8|208321.8|208417.3|208327.3|208403.8|208313.8|10
1737375470000|2025-01-20 12:17:50|208410.2|208320.2|208415|208325|208415|208325|208409.2|208319.2|12
1737375480000|2025-01-20 12:18:00|208418.6|208328.6|208421.7|208331.7|208421.7|208331.7|208418.6|208328.6|9
1737375490000|2025-01-20 12:18:10|208421.1|208331.1|208423|208333|208423|208333|208421.1|208331.1|3
1737375500000|2025-01-20 12:18:20|208424.9|208334.9|208423.8|208333.8|208424.9|208334.9|208423.4|208333.4|4
1737375510000|2025-01-20 12:18:30|208426.3|208336.3|208475.5|208385.5|208475.5|208393.9|208426.3|208336.3|13
1737375520000|2025-01-20 12:18:40|208476.8|208386.8|208460.8|208370.8|208477|208387|208457.7|208367.7|16
1737375530000|2025-01-20 12:18:50|208460.4|208370.4|208477.6|208387.6|208484.5|208394.5|208455.1|208365.1|31
1737375540000|2025-01-20 12:19:00|208480.1|208390.1|208476.7|208386.7|208480.1|208390.1|208473.7|208383.7|10
1737375550000|2025-01-20 12:19:10|208479.3|208389.3|208478.4|208388.4|208479.3|208389.3|208475.6|208385.6|4
1737375560000|2025-01-20 12:19:20|208475|208385|208485.8|208395.8|208486.6|208396.6|208475|208385|9
1737375570000|2025-01-20 12:19:30|208484.8|208394.8|208468.3|208378.3|208484.8|208394.8|208466.4|208376.4|12
1737375580000|2025-01-20 12:19:40|208466.8|208376.8|208473.3|208383.3|208473.3|208383.3|208466.3|208376.3|8
1737375590000|2025-01-20 12:19:50|208474.7|208384.7|208471.9|208381.9|208476.8|208386.8|208471.9|208381.9|6
1737375600000|2025-01-20 12:20:00|208473.1|208383.1|208475.2|208385.2|208475.2|208385.2|208470.5|208380.5|13
1737375610000|2025-01-20 12:20:10|208475.6|208385.6|208477.6|208387.6|208477.6|208387.6|208473.9|208383.9|4
1737375620000|2025-01-20 12:20:20|208477.2|208387.2|208474.1|208384.1|208477.2|208387.2|208472.7|208382.7|8
1737375630000|2025-01-20 12:20:30|208475.9|208385.9|208475.9|208385.9|208475.9|208385.9|208475.5|208385.5|3
1737375640000|2025-01-20 12:20:40|208478.4|208388.4|208474.9|208384.9|208478.4|208388.4|208474.9|208384.9|5
1737375650000|2025-01-20 12:20:50|208474.1|208384.1|208472.9|208382.9|208474.1|208384.1|208470.6|208380.6|4
1737375660000|2025-01-20 12:21:00|208470.1|208380.1|208475.9|208385.9|208475.9|208385.9|208470.1|208380.1|5
1737375670000|2025-01-20 12:21:10|208474.6|208384.6|208477|208387|208477|208387|208474.6|208384.6|2
1737375680000|2025-01-20 12:21:20|208476|208386|208597.9|208507.9|208597.9|208507.9|208476|208386|23
1737375690000|2025-01-20 12:21:30|208598|208508|208620.2|208530.2|208625.9|208535.9|208588.7|208498.7|25
1737375700000|2025-01-20 12:21:40|208620.1|208530.1|208638.3|208548.3|208638.3|208548.3|208612.9|208522.9|24
1737375710000|2025-01-20 12:21:50|208634|208544|208677.9|208587.9|208680.4|208590.4|208632.1|208542.1|24
1737375720000|2025-01-20 12:22:00|208677.7|208587.7|208683.1|208593.1|208688.9|208598.9|208674|208584|25
1737375730000|2025-01-20 12:22:10|208684.5|208594.5|208656.2|208566.2|208684.5|208594.5|208650.3|208560.3|20
1737375740000|2025-01-20 12:22:20|208657.2|208567.2|208637.6|208547.6|208657.2|208567.2|208637.6|208547.6|11
1737375750000|2025-01-20 12:22:30|208638.1|208548.1|208630.6|208540.6|208640.9|208550.9|208629.3|208539.3|15
1737375760000|2025-01-20 12:22:40|208630.7|208540.7|208618.1|208528.1|208630.7|208540.7|208604.5|208514.5|11
1737375770000|2025-01-20 12:22:50|208617.9|208527.9|208637.4|208547.4|208640.5|208550.5|208616.5|208526.5|16
1737375780000|2025-01-20 12:23:00|208636.6|208546.6|208628.1|208538.1|208637.8|208547.8|208628.1|208538.1|12
1737375790000|2025-01-20 12:23:10|208628.2|208538.2|208628|208538|208628.9|208538.9|208627.5|208537.5|7
1737375800000|2025-01-20 12:23:20|208627.4|208537.4|208628.4|208538.4|208635.9|208545.9|208627.4|208537.4|19
1737375810000|2025-01-20 12:23:30|208629.6|208539.6|208631.1|208541.1|208631.1|208541.1|208629.6|208539.6|2
1737375820000|2025-01-20 12:23:40|208632.1|208542.1|208635.2|208545.2|208637.8|208547.8|208632.1|208542.1|20
1737375830000|2025-01-20 12:23:50|208636.3|208546.3|208635.2|208545.2|208636.3|208546.3|208635.2|208545.2|4
1737375840000|2025-01-20 12:24:00|208635.4|208545.4|208619.1|208529.1|208635.7|208545.7|208606.8|208516.8|31
1737375850000|2025-01-20 12:24:10|208620.7|208530.7|208619.3|208529.3|208620.7|208530.7|208618.9|208528.9|3
1737375860000|2025-01-20 12:24:20|208617.7|208527.7|208624.1|208534.1|208625.1|208535.1|208617.7|208527.7|9
1737375870000|2025-01-20 12:24:30|208625.2|208535.2|208625.4|208535.4|208625.6|208535.6|208624.2|208534.2|5
1737375880000|2025-01-20 12:24:40|208626.2|208536.2|208638.5|208548.5|208648.6|208558.6|208624.7|208534.7|17
1737375890000|2025-01-20 12:24:50|208640.2|208550.2|208647.9|208557.9|208648.7|208558.7|208629.1|208539.1|26
1737375900000|2025-01-20 12:25:00|208649.7|208559.7|208636.8|208546.8|208649.7|208559.7|208629|208539|27
1737375910000|2025-01-20 12:25:10|208638.5|208548.5|208649.2|208559.2|208649.4|208559.4|208636.6|208546.6|15
1737375920000|2025-01-20 12:25:20|208648.7|208558.7|208605.6|208515.6|208651|208561|208604.4|208514.4|19
1737375930000|2025-01-20 12:25:30|208604.4|208514.4|208607|208517|208607|208517|208603.4|208513.4|8
1737375940000|2025-01-20 12:25:40|208608.3|208518.3|208616|208526|208616|208526|208608.2|208518.2|9
1737375950000|2025-01-20 12:25:50|208614.2|208524.2|208617.4|208527.4|208617.4|208527.4|208608|208518|14
1737375960000|2025-01-20 12:26:00|208617.2|208527.2|208627.5|208537.5|208639.6|208549.6|208615|208525|16
1737375970000|2025-01-20 12:26:10|208630.2|208540.2|208581.3|208491.3|208638|208548|208547.1|208457.1|32
1737375980000|2025-01-20 12:26:20|208581.6|208491.6|208578.8|208488.8|208581.6|208491.6|208572|208482|19
1737375990000|2025-01-20 12:26:30|208571.9|208481.9|208580.4|208490.4|208582.7|208492.7|208570.5|208480.5|19
1737376000000|2025-01-20 12:26:40|208579.4|208489.4|208578|208488|208579.4|208489.4|208576.1|208486.1|11
1737376010000|2025-01-20 12:26:50|208579.7|208489.7|208577.2|208487.2|208583.3|208493.3|208577.2|208487.2|18
1737376020000|2025-01-20 12:27:00|208577.1|208487.1|208579.2|208489.2|208585.1|208495.1|208576.9|208486.9|16
1737376030000|2025-01-20 12:27:10|208579.1|208489.1|208571.1|208481.1|208579.1|208489.1|208560.7|208470.7|19
1737376040000|2025-01-20 12:27:20|208570.1|208480.1|208555.4|208465.4|208570.1|208480.1|208553.8|208463.8|19
1737376050000|2025-01-20 12:27:30|208555.2|208465.2|208550.1|208460.1|208567.5|208477.5|208550.1|208460.1|20
1737376060000|2025-01-20 12:27:40|208552.3|208462.3|208561.8|208471.8|208562|208472|208552.3|208462.3|17
1737376070000|2025-01-20 12:27:50|208564.3|208474.3|208607.3|208517.3|208609.2|208519.2|208564.3|208474.3|20
1737376080000|2025-01-20 12:28:00|208608.5|208518.5|208611.1|208521.1|208611.7|208521.7|208607.2|208517.2|11
1737376090000|2025-01-20 12:28:10|208611.7|208521.7|208617.2|208527.2|208624.9|208534.9|208611.7|208521.7|19
1737376100000|2025-01-20 12:28:20|208617|208527|208616.8|208526.8|208617.2|208527.2|208616.6|208526.6|11
1737376110000|2025-01-20 12:28:30|208616.6|208526.6|208635.4|208545.4|208636|208546|208616.2|208526.2|22
1737376120000|2025-01-20 12:28:40|208635.5|208545.5|208621.5|208531.5|208636.6|208546.6|208616.7|208526.7|19
1737376130000|2025-01-20 12:28:50|208622|208532|208637.4|208547.4|208638|208548|208622|208532|23
1737376140000|2025-01-20 12:29:00|208640.9|208550.9|208600.9|208510.9|208644.5|208554.5|208596.5|208506.5|23
1737376150000|2025-01-20 12:29:10|208595.9|208505.9|208587.8|208497.8|208608.9|208518.9|208586.1|208496.1|28
1737376160000|2025-01-20 12:29:20|208586.8|208496.8|208593.7|208503.7|208593.8|208503.8|208585.4|208495.4|26
1737376170000|2025-01-20 12:29:30|208580|208490|208577.1|208487.1|208588.6|208498.6|208577.1|208487.1|26
1737376180000|2025-01-20 12:29:40|208581.1|208491.1|208582.7|208492.7|208585.7|208495.7|208579.7|208489.7|22
1737376190000|2025-01-20 12:29:50|208582.5|208492.5|208585.4|208495.4|208586.7|208496.7|208574.8|208484.8|28
1737376200000|2025-01-20 12:30:00|208585.3|208495.3|208555.2|208465.2|208588.8|208498.8|208555.2|208465.2|18
1737376210000|2025-01-20 12:30:10|208556.9|208466.9|208554.8|208464.8|208558.5|208468.5|208547.4|208457.4|20
1737376220000|2025-01-20 12:30:20|208554.6|208464.6|208508.1|208418.1|208556.6|208466.6|208506.3|208416.3|21
1737376230000|2025-01-20 12:30:30|208509.4|208419.4|208582.4|208492.4|208582.8|208492.8|208504.7|208414.7|25
1737376240000|2025-01-20 12:30:40|208582.7|208492.7|208590.6|208500.6|208590.8|208500.8|208572.1|208482.1|27
1737376250000|2025-01-20 12:30:50|208590.1|208500.1|208581.9|208491.9|208590.1|208500.1|208581.9|208491.9|21
1737376260000|2025-01-20 12:31:00|208582|208492|208588.5|208498.5|208589.4|208499.4|208582|208492|10
1737376270000|2025-01-20 12:31:10|208588.3|208498.3|208579.1|208489.1|208588.3|208498.3|208578.4|208488.4|12
1737376280000|2025-01-20 12:31:20|208577|208487|208575.9|208485.9|208580|208490|208558.1|208468.1|24
1737376290000|2025-01-20 12:31:30|208576.7|208486.7|208583.5|208493.5|208584|208494|208576.7|208486.7|17
1737376300000|2025-01-20 12:31:40|208583.9|208493.9|208587.3|208497.3|208591.3|208501.3|208583.9|208493.9|17
1737376310000|2025-01-20 12:31:50|208586.4|208496.4|208620.4|208530.4|208624.1|208555.4|208586.4|208496.4|19
1737376320000|2025-01-20 12:32:00|208621.1|208531.1|208620.4|208530.4|208622.3|208532.3|208616.8|208526.8|27
1737376330000|2025-01-20 12:32:10|208622.2|208532.2|208620.2|208530.2|208630|208540|208607.6|208517.6|26
1737376340000|2025-01-20 12:32:20|208620.5|208530.5|208618|208528|208624.8|208534.8|208617|208527|24
1737376350000|2025-01-20 12:32:30|208618.1|208528.1|208631|208541|208636|208546|208613|208523|23
1737376360000|2025-01-20 12:32:40|208631.1|208541.1|208640.4|208550.4|208642|208552|208631.1|208541.1|20
1737376370000|2025-01-20 12:32:50|208639|208549|208636.4|208546.4|208640.7|208550.7|208635.8|208545.8|17
1737376380000|2025-01-20 12:33:00|208636.3|208546.3|208634.3|208544.3|208637.9|208547.9|208630.9|208540.9|23
1737376390000|2025-01-20 12:33:10|208635.4|208545.4|208637.4|208547.4|208640.9|208550.9|208604.2|208514.2|23
1737376400000|2025-01-20 12:33:20|208637.5|208547.5|208633.8|208543.8|208640.5|208550.5|208632|208542|22
1737376410000|2025-01-20 12:33:30|208635.5|208545.5|208607.2|208517.2|208635.5|208545.5|208598.6|208508.6|28
1737376420000|2025-01-20 12:33:40|208608.5|208518.5|208602.9|208512.9|208608.6|208518.6|208602.4|208512.4|15
1737376430000|2025-01-20 12:33:50|208598.5|208508.5|208591.8|208501.8|208606|208516|208589.9|208499.9|22
1737376440000|2025-01-20 12:34:00|208592.8|208502.8|208597.6|208507.6|208598.3|208508.3|208586.8|208496.8|27
1737376450000|2025-01-20 12:34:10|208597.9|208507.9|208593.9|208503.9|208597.9|208507.9|208591.6|208501.6|26
1737376460000|2025-01-20 12:34:20|208594.1|208504.1|208607.7|208517.7|208607.7|208517.7|208594.1|208504.1|15
1737376470000|2025-01-20 12:34:30|208609.2|208519.2|208605.6|208515.6|208610.2|208520.2|208601.9|208511.9|26
1737376480000|2025-01-20 12:34:40|208605.7|208515.7|208589.1|208499.1|208605.7|208515.7|208589.1|208499.1|19
1737376490000|2025-01-20 12:34:50|208589.4|208499.4|208520.1|208470.1|208593.3|208503.3|208516.5|208466.5|19
1737376500000|2025-01-20 12:35:00|208521.6|208471.6|208532.6|208442.6|208532.6|208471.6|208516.9|208429|18
1737376510000|2025-01-20 12:35:10|208534.6|208444.6|208537.6|208447.6|208545.3|208455.3|208534.6|208444.6|10
1737376520000|2025-01-20 12:35:20|208538.5|208448.5|208537.9|208447.9|208538.5|208448.5|208537.3|208447.3|3
1737376530000|2025-01-20 12:35:30|208540.6|208450.6|208543.5|208453.5|208543.5|208453.5|208540.6|208450.6|5
1737376540000|2025-01-20 12:35:40|208542.2|208452.2|208537.9|208447.9|208542.2|208452.2|208537.9|208447.9|3
1737376550000|2025-01-20 12:35:50|208537.5|208447.5|208536.3|208446.3|208537.5|208447.5|208536.3|208446.3|2
1737376560000|2025-01-20 12:36:00|208539.6|208449.6|208509.3|208419.3|208539.6|208453.2|208482.9|208406.4|15
1737376570000|2025-01-20 12:36:10|208506.8|208416.8|208537.8|208447.8|208537.8|208447.8|208506.8|208416.8|15
1737376580000|2025-01-20 12:36:20|208537.6|208447.6|208537.6|208447.6|208537.6|208447.6|208537.6|208447.6|1
1737376590000|2025-01-20 12:36:30|208536.2|208446.2|208531.4|208441.4|208536.2|208446.2|208531|208441|16
1737376600000|2025-01-20 12:36:40|208529.9|208439.9|208506.5|208416.5|208529.9|208439.9|208499.5|208409.5|21
1737376610000|2025-01-20 12:36:50|208505.6|208415.6|208513.9|208423.9|208514.3|208424.3|208505.6|208415.6|11
1737376620000|2025-01-20 12:37:00|208511.1|208421.1|208506.8|208416.8|208512.1|208422.1|208506.3|208416.3|13
1737376630000|2025-01-20 12:37:10|208505.8|208415.8|208510.8|208420.8|208515.6|208425.6|208505.8|208415.8|14
1737376640000|2025-01-20 12:37:20|208506.7|208416.7|208514.3|208424.3|208518|208428|208504.7|208414.7|14
1737376650000|2025-01-20 12:37:30|208513.3|208423.3|208507.4|208417.4|208513.3|208423.3|208505.2|208415.2|15
1737376660000|2025-01-20 12:37:40|208506.1|208416.1|208497.5|208407.5|208511.2|208421.2|208497.5|208407.5|20
1737376670000|2025-01-20 12:37:50|208498|208408|208497.2|208407.2|208498.1|208408.1|208497.2|208407.2|8
1737376680000|2025-01-20 12:38:00|208497|208407|208456.7|208366.7|208497|208407|208450.2|208360.2|16
1737376690000|2025-01-20 12:38:10|208454.6|208364.6|208463.4|208373.4|208463.4|208373.4|208454.5|208364.5|7
1737376700000|2025-01-20 12:38:20|208462.4|208372.4|208461.5|208371.5|208462.4|208372.4|208457.4|208367.4|13
1737376710000|2025-01-20 12:38:30|208462.5|208372.5|208462.7|208372.7|208462.7|208372.7|208462.5|208372.5|2
1737376720000|2025-01-20 12:38:40|208461|208371|208467.4|208377.4|208467.4|208377.4|208454.8|208364.8|17
1737376730000|2025-01-20 12:38:50|208464.8|208374.8|208433|208343|208465.8|208375.8|208410.7|208343|6
1737376740000|2025-01-20 12:39:00|208432.9|208342.9|208420.9|208330.9|208433.6|208343.6|208417.9|208327.9|27
1737376750000|2025-01-20 12:39:10|208419|208329|208381.8|208291.8|208419|208329|208376.3|208286.3|20
1737376760000|2025-01-20 12:39:20|208376.8|208286.8|208376.2|208286.2|208381.4|208291.4|208375.5|208285.5|25
1737376770000|2025-01-20 12:39:30|208368.6|208278.6|208324.2|208234.2|208368.6|208278.6|208324|208234|8
1737376780000|2025-01-20 12:39:40|208321.2|208231.2|208304|208254|208327.1|208256.6|208303.3|208231.2|12
1737376790000|2025-01-20 12:39:50|208305.3|208255.3|208302.8|208252.8|208306.2|208256.2|208302.8|208252.8|5
1737376800000|2025-01-20 12:40:00|208304.7|208254.7|208372.4|208282.4|208373.1|208293.1|208304.7|208254.7|15
1737376810000|2025-01-20 12:40:10|208375.7|208285.7|208406.3|208316.3|208409.9|208319.9|208375.2|208285.2|24
1737376820000|2025-01-20 12:40:20|208405.5|208315.5|208407|208317|208409.1|208319.1|208405.5|208315.5|10
1737376830000|2025-01-20 12:40:30|208407.1|208317.1|208407.6|208317.6|208408.9|208318.9|208407.1|208317.1|6
1737376840000|2025-01-20 12:40:40|208407.7|208317.7|208416.6|208326.6|208416.6|208326.6|208398.9|208308.9|11
1737376850000|2025-01-20 12:40:50|208415|208325|208415.7|208325.7|208418.1|208328.1|208415|208325|8
1737376860000|2025-01-20 12:41:00|208416.4|208326.4|208400.8|208310.8|208416.4|208326.4|208397.4|208307.4|12
1737376870000|2025-01-20 12:41:10|208397.5|208307.5|208398.2|208308.2|208406.5|208316.5|208396.4|208306.4|16
1737376880000|2025-01-20 12:41:20|208399.8|208309.8|208402.2|208312.2|208410.9|208320.9|208399.8|208309.8|18
1737376890000|2025-01-20 12:41:30|208405.2|208315.2|208402.2|208312.2|208405.2|208315.2|208400.6|208310.6|11
1737376900000|2025-01-20 12:41:40|208402.1|208312.1|208403.4|208313.4|208408|208318|208400.5|208310.5|10
1737376910000|2025-01-20 12:41:50|208403|208313|208368.5|208278.5|208406.9|208316.9|208356|208266|23
1737376920000|2025-01-20 12:42:00|208370.3|208280.3|208376.1|208286.1|208376.1|208286.1|208370.3|208280.3|7
1737376930000|2025-01-20 12:42:10|208375.7|208285.7|208374.1|208284.1|208375.7|208285.7|208374.1|208284.1|8
1737376940000|2025-01-20 12:42:20|208374.3|208284.3|208374.9|208284.9|208395|208305|208361.5|208271.5|28
1737376950000|2025-01-20 12:42:30|208374.8|208284.8|208369.8|208279.8|208374.8|208284.8|208363.5|208273.5|11
1737376960000|2025-01-20 12:42:40|208369.1|208279.1|208369.4|208279.4|208373.2|208283.2|208367.6|208277.6|17
1737376970000|2025-01-20 12:42:50|208366.6|208276.6|208362.3|208272.3|208370|208280|208362.3|208272.3|13
1737376980000|2025-01-20 12:43:00|208362.5|208272.5|208363.2|208273.2|208364.4|208274.4|208362.3|208272.3|11
1737376990000|2025-01-20 12:43:10|208364.3|208274.3|208334.2|208244.2|208366.2|208287.8|208320.2|208244|19
1737377000000|2025-01-20 12:43:20|208335.9|208245.9|208352.7|208262.7|208366.8|208276.8|208335.9|208245.9|12
1737377010000|2025-01-20 12:43:30|208354.1|208264.1|208357.3|208267.3|208358.2|208268.2|208352.8|208262.8|14
1737377020000|2025-01-20 12:43:40|208359.4|208269.4|208385|208295|208385|208295|208359.4|208269.4|14
1737377030000|2025-01-20 12:43:50|208388.6|208298.6|208404|208314|208405.6|208315.6|208388.6|208298.6|20
1737377040000|2025-01-20 12:44:00|208402.9|208312.9|208401|208311|208402.9|208312.9|208400|208310|9
1737377050000|2025-01-20 12:44:10|208402.4|208312.4|208407.3|208317.3|208407.3|208317.3|208400.7|208310.7|11
1737377060000|2025-01-20 12:44:20|208405.7|208315.7|208402|208312|208405.7|208315.7|208397.8|208307.8|13
1737377070000|2025-01-20 12:44:30|208403.5|208313.5|208404.1|208314.1|208406.2|208316.2|208401.8|208311.8|13
1737377080000|2025-01-20 12:44:40|208402.1|208312.1|208397.5|208307.5|208402.1|208312.1|208389.3|208299.3|25
1737377090000|2025-01-20 12:44:50|208398.7|208308.7|208392.9|208302.9|208400.2|208310.2|208392.9|208302.9|20
1737377100000|2025-01-20 12:45:00|208391.1|208301.1|208357.9|208267.9|208395.2|208305.2|208357.9|208267.9|20
1737377110000|2025-01-20 12:45:10|208358.3|208268.3|208371.6|208281.6|208371.6|208281.6|208358.3|208268.3|18
1737377120000|2025-01-20 12:45:20|208373.8|208283.8|208370.2|208280.2|208376.4|208286.4|208369.8|208279.8|12
1737377130000|2025-01-20 12:45:30|208372.3|208282.3|208370.2|208280.2|208372.3|208282.3|208370.2|208280.2|3
1737377140000|2025-01-20 12:45:40|208369.2|208279.2|208370.9|208280.9|208376.2|208286.2|208367.3|208277.3|18
1737377150000|2025-01-20 12:45:50|208371.3|208281.3|208386|208296|208386|208296|208370.9|208280.9|9
1737377160000|2025-01-20 12:46:00|208388.9|208298.9|208372.6|208282.6|208406.4|208316.4|208358.9|208268.9|25
1737377170000|2025-01-20 12:46:10|208372.4|208282.4|208369|208279|208374|208284|208368.4|208278.4|9
1737377180000|2025-01-20 12:46:20|208375.4|208285.4|208376.9|208286.9|208377.3|208287.3|208373.7|208283.7|16
1737377190000|2025-01-20 12:46:30|208374.9|208284.9|208406.1|208316.1|208406.1|208316.1|208374.9|208284.9|21
1737377200000|2025-01-20 12:46:40|208406.7|208316.7|208411.7|208321.7|208420|208330|208402.3|208312.3|22
1737377210000|2025-01-20 12:46:50|208413.1|208323.1|208411.5|208321.5|208417.3|208327.3|208411.5|208321.5|23
1737377220000|2025-01-20 12:47:00|208413.2|208323.2|208439.5|208349.5|208439.5|208349.5|208413.2|208323.2|17
1737377230000|2025-01-20 12:47:10|208439.7|208349.7|208460.6|208370.6|208460.8|208370.8|208435.8|208345.8|25
1737377240000|2025-01-20 12:47:20|208460.1|208370.1|208455.6|208365.6|208460.5|208370.5|208455.6|208365.6|26
1737377250000|2025-01-20 12:47:30|208453.1|208363.1|208447.9|208357.9|208458.2|208368.2|208447.6|208357.6|12
1737377260000|2025-01-20 12:47:40|208448.1|208358.1|208447.8|208357.8|208450.7|208360.7|208445.5|208355.5|21
1737377270000|2025-01-20 12:47:50|208448|208358|208453.3|208363.3|208453.9|208363.9|208446.6|208356.6|16
1737377280000|2025-01-20 12:48:00|208452.9|208362.9|208454.6|208364.6|208458.9|208368.9|208451.1|208361.1|21
1737377290000|2025-01-20 12:48:10|208454.2|208364.2|208452.6|208362.6|208454.2|208364.2|208448.7|208358.7|10
1737377300000|2025-01-20 12:48:20|208452.8|208362.8|208459.6|208369.6|208463.5|208373.5|208452.5|208362.5|15
1737377310000|2025-01-20 12:48:30|208460.2|208370.2|208454.4|208364.4|208460.6|208370.6|208454.4|208364.4|14
1737377320000|2025-01-20 12:48:40|208454.2|208364.2|208456|208366|208457.2|208367.2|208449.8|208359.8|18
1737377330000|2025-01-20 12:48:50|208457.9|208367.9|208453.8|208363.8|208463.5|208373.5|208449.6|208359.6|27
1737377340000|2025-01-20 12:49:00|208451|208361|208451.6|208361.6|208453|208363|208451|208361|9
1737377350000|2025-01-20 12:49:10|208451.4|208361.4|208448.9|208358.9|208451.6|208361.6|208448.9|208358.9|26
1737377360000|2025-01-20 12:49:20|208448.3|208358.3|208439.3|208349.3|208451|208361|208415.5|208325.5|26
1737377370000|2025-01-20 12:49:30|208439.4|208349.4|208439.4|208349.4|208440.2|208350.2|208439.4|208349.4|7
1737377380000|2025-01-20 12:49:40|208439.2|208349.2|208446.7|208356.7|208454.1|208364.1|208434.9|208344.9|13
1737377390000|2025-01-20 12:49:50|208446.5|208356.5|208440.3|208350.3|208446.5|208356.5|208436.6|208346.6|15
1737377400000|2025-01-20 12:50:00|208440.5|208350.5|208440|208350|208443.1|208353.1|208435.1|208345.1|16
1737377410000|2025-01-20 12:50:10|208440.2|208350.2|208414.4|208324.4|208444.6|208354.6|208388.3|208298.3|27
1737377420000|2025-01-20 12:50:20|208413.8|208323.8|208411.6|208321.6|208416|208326|208407|208317|19
1737377430000|2025-01-20 12:50:30|208412.9|208322.9|208414.9|208324.9|208414.9|208324.9|208411.6|208321.6|8
1737377440000|2025-01-20 12:50:40|208414|208324|208448.7|208358.7|208449.2|208359.2|208412.7|208322.7|11
1737377450000|2025-01-20 12:50:50|208448.9|208358.9|208437|208347|208448.9|208358.9|208435.6|208345.6|12
1737377460000|2025-01-20 12:51:00|208434|208344|208430.4|208340.4|208443.6|208353.6|208430.1|208340.1|21
1737377470000|2025-01-20 12:51:10|208430.5|208340.5|208440.8|208350.8|208443|208353|208430.4|208340.4|18
1737377480000|2025-01-20 12:51:20|208440.7|208350.7|208437.8|208347.8|208441|208351|208431|208341|16
1737377490000|2025-01-20 12:51:30|208439|208349|208440.2|208350.2|208440.2|208350.2|208438.1|208348.1|9
1737377500000|2025-01-20 12:51:40|208437.3|208347.3|208416.4|208326.4|208439.9|208349.9|208412.8|208322.8|20
1737377510000|2025-01-20 12:51:50|208412.7|208322.7|208418.4|208328.4|208420.4|208330.4|208412.1|208322.1|23
1737377520000|2025-01-20 12:52:00|208421.4|208331.4|208408.7|208318.7|208422.3|208332.3|208405|208315|20
1737377530000|2025-01-20 12:52:10|208409.2|208319.2|208419.8|208329.8|208419.8|208329.8|208405.7|208315.7|17
1737377540000|2025-01-20 12:52:20|208419.5|208329.5|208405.4|208315.4|208419.5|208329.5|208405.4|208315.4|19
1737377550000|2025-01-20 12:52:30|208405.7|208315.7|208416.8|208326.8|208416.8|208326.8|208401.9|208311.9|25
1737377560000|2025-01-20 12:52:40|208414.7|208324.7|208456.2|208366.2|208456.2|208366.2|208414.7|208324.7|17
1737377570000|2025-01-20 12:52:50|208451.4|208361.4|208459.6|208369.6|208459.7|208369.7|208450.7|208360.7|24
1737377580000|2025-01-20 12:53:00|208456.8|208366.8|208469.4|208379.4|208469.4|208379.4|208456.8|208366.8|18
1737377590000|2025-01-20 12:53:10|208469.1|208379.1|208468|208378|208469.4|208379.4|208464.4|208374.4|18
1737377600000|2025-01-20 12:53:20|208485.8|208395.8|208498|208408|208500.4|208410.4|208485.8|208395.8|22
1737377610000|2025-01-20 12:53:30|208497.8|208407.8|208500.5|208410.5|208501.7|208411.7|208492.3|208402.3|30
1737377620000|2025-01-20 12:53:40|208499.2|208409.2|208496.4|208406.4|208501.3|208411.3|208492.8|208402.8|24
1737377630000|2025-01-20 12:53:50|208496.5|208406.5|208491.7|208401.7|208499.3|208409.3|208491.7|208401.7|12
1737377640000|2025-01-20 12:54:00|208494.5|208404.5|208469.2|208379.2|208499.2|208409.2|208468.4|208378.4|27
1737377650000|2025-01-20 12:54:10|208469.7|208379.7|208467.5|208377.5|208469.7|208379.7|208461.5|208371.5|9
1737377660000|2025-01-20 12:54:20|208467.7|208377.7|208468.9|208378.9|208468.9|208378.9|208464.8|208374.8|16
1737377670000|2025-01-20 12:54:30|208467.8|208377.8|208481.1|208391.1|208494.1|208404.1|208466.3|208376.3|19
1737377680000|2025-01-20 12:54:40|208480.3|208390.3|208481.9|208391.9|208485.3|208395.3|208480.3|208390.3|15
1737377690000|2025-01-20 12:54:50|208482.1|208392.1|208496.5|208406.5|208496.5|208406.5|208481.3|208391.3|15
1737377700000|2025-01-20 12:55:00|208495.9|208405.9|208503.8|208413.8|208509.9|208419.9|208493.1|208403.1|22
1737377710000|2025-01-20 12:55:10|208502.4|208412.4|208510.2|208420.2|208517.8|208427.8|208502.4|208412.4|11
1737377720000|2025-01-20 12:55:20|208511.2|208421.2|208509.4|208419.4|208511.4|208421.4|208508.3|208418.3|10
1737377730000|2025-01-20 12:55:30|208510.7|208420.7|208514.9|208424.9|208515|208425|208509.4|208419.4|12
1737377740000|2025-01-20 12:55:40|208512.4|208422.4|208512.7|208422.7|208517.4|208427.4|208512.4|208422.4|8
1737377750000|2025-01-20 12:55:50|208513.4|208423.4|208511.2|208421.2|208515.1|208425.1|208509.3|208419.3|12
1737377760000|2025-01-20 12:56:00|208512.6|208422.6|208510|208420|208514|208424|208509.8|208419.8|15
1737377770000|2025-01-20 12:56:10|208509.6|208419.6|208502.8|208412.8|208509.6|208419.6|208497.6|208407.6|12
1737377780000|2025-01-20 12:56:20|208503.4|208413.4|208500.9|208410.9|208504|208414|208500.9|208410.9|11
1737377790000|2025-01-20 12:56:30|208500.7|208410.7|208502.6|208412.6|208507|208417|208500.7|208410.7|9
1737377800000|2025-01-20 12:56:40|208503.6|208413.6|208502.5|208412.5|208503.6|208413.6|208499.7|208409.7|8
1737377810000|2025-01-20 12:56:50|208502.3|208412.3|208480.2|208390.2|208502.3|208412.3|208468.3|208378.3|12
1737377820000|2025-01-20 12:57:00|208480.6|208390.6|208463.6|208373.6|208483.6|208393.6|208463.6|208373.6|25
1737377830000|2025-01-20 12:57:10|208469.7|208379.7|208485.1|208395.1|208485.4|208395.4|208469.7|208379.7|24
1737377840000|2025-01-20 12:57:20|208486|208396|208498.3|208408.3|208500.2|208410.2|208485.3|208395.3|21
1737377850000|2025-01-20 12:57:30|208495.8|208405.8|208500.6|208410.6|208503.2|208413.2|208494.5|208404.5|17
1737377860000|2025-01-20 12:57:40|208502.9|208412.9|208500.8|208410.8|208507|208417|208498.5|208408.5|17
1737377870000|2025-01-20 12:57:50|208501.6|208411.6|208502.5|208412.5|208504.9|208414.9|208501.6|208411.6|14
1737377880000|2025-01-20 12:58:00|208502.6|208412.6|208501.6|208411.6|208503.2|208413.2|208501.6|208411.6|7
1737377890000|2025-01-20 12:58:10|208499.7|208409.7|208501.8|208411.8|208501.8|208411.8|208499.7|208409.7|9
1737377900000|2025-01-20 12:58:20|208501.6|208411.6|208502.2|208412.2|208503|208413|208500|208410|9
1737377910000|2025-01-20 12:58:30|208501.4|208411.4|208502.9|208412.9|208503.3|208413.3|208495.8|208405.8|20
1737377920000|2025-01-20 12:58:40|208503.3|208413.3|208498|208408|208505.4|208415.4|208496.1|208406.1|27
1737377930000|2025-01-20 12:58:50|208498.1|208408.1|208499.7|208409.7|208501.1|208411.1|208492|208402|23
1737377940000|2025-01-20 12:59:00|208497.8|208407.8|208494.6|208404.6|208497.8|208407.8|208493.3|208403.3|22
1737377950000|2025-01-20 12:59:10|208494.8|208404.8|208498.3|208408.3|208505|208415|208494.8|208404.8|11
1737377960000|2025-01-20 12:59:20|208501.2|208411.2|208492.5|208402.5|208501.2|208411.2|208491.1|208401.1|27
1737377970000|2025-01-20 12:59:30|208494.7|208404.7|208492.1|208402.1|208499.3|208409.3|208491.9|208401.9|19
1737377980000|2025-01-20 12:59:40|208492.3|208402.3|208492.4|208402.4|208493.1|208403.1|208491.9|208401.9|4
1737377990000|2025-01-20 12:59:50|208491.7|208401.7|208492.4|208402.4|208492.4|208402.4|208491.7|208401.7|2
1737378000000|2025-01-20 13:00:00|208494|208404|208501|208411|208501|208411|208493.8|208403.8|16
1737378010000|2025-01-20 13:00:10|208501.2|208411.2|208503.6|208413.6|208505.5|208415.5|208501.2|208411.2|15
1737378020000|2025-01-20 13:00:20|208503.4|208413.4|208492.3|208402.3|208506.7|208416.7|208492.3|208402.3|13
1737378030000|2025-01-20 13:00:30|208492.7|208402.7|208500.3|208410.3|208501.4|208411.4|208492.7|208402.7|6
1737378040000|2025-01-20 13:00:40|208500.7|208410.7|208499.4|208409.4|208501.9|208411.9|208499.4|208409.4|6
1737378050000|2025-01-20 13:00:50|208497.6|208407.6|208499.9|208409.9|208500.8|208410.8|208496.9|208406.9|14
1737378060000|2025-01-20 13:01:00|208500.7|208410.7|208498.2|208408.2|208515|208425|208490|208400|18
1737378070000|2025-01-20 13:01:10|208498|208408|208488|208398|208498|208408|208487.4|208397.4|18
1737378080000|2025-01-20 13:01:20|208488.2|208398.2|208487.8|208397.8|208489.7|208399.7|208487.8|208397.8|5
1737378090000|2025-01-20 13:01:30|208489.7|208399.7|208493.8|208403.8|208496.1|208406.1|208488.1|208398.1|14
1737378100000|2025-01-20 13:01:40|208493.2|208403.2|208504.9|208414.9|208508.2|208418.2|208493.2|208403.2|11
1737378110000|2025-01-20 13:01:50|208509.9|208419.9|208532.9|208442.9|208568.6|208478.6|208509.9|208419.9|15
1737378120000|2025-01-20 13:02:00|208530.3|208440.3|208536.5|208446.5|208536.5|208446.5|208529.7|208439.7|10
1737378130000|2025-01-20 13:02:10|208536.1|208446.1|208536.1|208446.1|208536.1|208446.1|208536.1|208446.1|1
1737378140000|2025-01-20 13:02:20|208537.3|208447.3|208543|208453|208545.4|208455.4|208536.9|208446.9|6
1737378150000|2025-01-20 13:02:30|208542.8|208452.8|208573.6|208483.6|208576.9|208486.9|208533.4|208443.4|14
1737378160000|2025-01-20 13:02:40|208573.2|208483.2|208581.1|208491.1|208581.8|208491.8|208573.2|208483.2|7
1737378170000|2025-01-20 13:02:50|208580.3|208490.3|208577|208487|208580.3|208490.3|208577|208487|5
1737378180000|2025-01-20 13:03:00|208573.1|208483.1|208584.5|208494.5|208584.5|208494.5|208573.1|208483.1|6
1737378190000|2025-01-20 13:03:10|208584.7|208494.7|208568|208478|208585.7|208495.7|208566.1|208476.1|14
1737378200000|2025-01-20 13:03:20|208568.1|208478.1|208571.3|208481.3|208573.8|208483.8|208568.1|208478.1|7
1737378210000|2025-01-20 13:03:30|208570.2|208480.2|208571|208481|208571|208481|208567.2|208477.2|15
1737378220000|2025-01-20 13:03:40|208567.9|208477.9|208547.7|208497.7|208568|208497.7|208547.4|208477.9|5
1737378230000|2025-01-20 13:03:50|208550.1|208500.1|208579.8|208489.8|208580.1|208500.1|208550.1|208486|8
1737378240000|2025-01-20 13:04:00|208580.1|208490.1|208579.1|208489.1|208581.4|208491.4|208574.7|208484.7|11
1737378250000|2025-01-20 13:04:10|208581.6|208491.6|208580.7|208490.7|208582.3|208492.3|208580.7|208490.7|6
1737378260000|2025-01-20 13:04:20|208579.2|208489.2|208584.6|208494.6|208584.6|208494.6|208574.2|208484.2|23
1737378270000|2025-01-20 13:04:30|208584.7|208494.7|208583.9|208493.9|208584.9|208494.9|208581.3|208491.3|6
1737378280000|2025-01-20 13:04:40|208582.7|208492.7|208631.8|208541.8|208631.8|208541.8|208582.7|208492.7|14
1737378290000|2025-01-20 13:04:50|208630.4|208540.4|208628.7|208538.7|208638.3|208548.3|208619.4|208529.4|21
1737378300000|2025-01-20 13:05:00|208628.9|208538.9|208670.3|208580.3|208671.2|208581.2|208628.9|208538.9|18
1737378310000|2025-01-20 13:05:10|208668|208578|208700|208610|208707.7|208617.7|208662.8|208572.8|20
1737378320000|2025-01-20 13:05:20|208699.3|208609.3|208699.8|208609.8|208700|208610|208699.3|208609.3|7
1737378330000|2025-01-20 13:05:30|208699.3|208609.3|208687.5|208597.5|208699.3|208609.3|208684.1|208594.1|12
1737378340000|2025-01-20 13:05:40|208689|208599|208688.7|208598.7|208689|208599|208687.3|208597.3|12
1737378350000|2025-01-20 13:05:50|208688.9|208598.9|208715.9|208625.9|208718.3|208628.3|208688.9|208598.9|13
1737378360000|2025-01-20 13:06:00|208717.9|208627.9|208717.1|208627.1|208717.9|208627.9|208717.1|208627.1|2
1737378370000|2025-01-20 13:06:10|208717.5|208627.5|208724.3|208634.3|208757.4|208667.4|208710.8|208620.8|29
1737378380000|2025-01-20 13:06:20|208722.3|208632.3|208740.4|208650.4|208741.8|208651.8|208721.6|208631.6|19
1737378390000|2025-01-20 13:06:30|208740|208650|208769.3|208679.3|208770.1|208680.1|208740|208650|10
1737378400000|2025-01-20 13:06:40|208769.9|208679.9|208774.8|208684.8|208778.2|208688.2|208769.7|208679.7|18
1737378410000|2025-01-20 13:06:50|208775|208685|208786.7|208696.7|208805.8|208715.8|208775|208685|21
1737378420000|2025-01-20 13:07:00|208786.5|208696.5|208765.7|208675.7|208787.3|208697.3|208765.3|208675.3|24
1737378430000|2025-01-20 13:07:10|208765.2|208675.2|208764.2|208674.2|208765.7|208675.7|208764.2|208674.2|6
1737378440000|2025-01-20 13:07:20|208765.4|208675.4|208766.5|208676.5|208769|208679|208761.3|208671.3|11
1737378450000|2025-01-20 13:07:30|208766.3|208676.3|208765.5|208675.5|208769|208679|208765.3|208675.3|7
1737378460000|2025-01-20 13:07:40|208765.3|208675.3|208756.5|208666.5|208765.3|208675.3|208756.5|208666.5|9
1737378470000|2025-01-20 13:07:50|208756.1|208666.1|208735.3|208645.3|208756.5|208666.5|208727.9|208637.9|25
1737378480000|2025-01-20 13:08:00|208735.5|208645.5|208771.6|208681.6|208772.5|208682.5|208734.6|208644.6|23
1737378490000|2025-01-20 13:08:10|208771.8|208681.8|208770.8|208680.8|208776.2|208686.2|208768.6|208678.6|22
1737378500000|2025-01-20 13:08:20|208770.9|208680.9|208776.8|208686.8|208786.6|208696.6|208770.6|208680.6|25
1737378510000|2025-01-20 13:08:30|208777|208687|208774|208684|208777.2|208687.2|208773.8|208683.8|11
1737378520000|2025-01-20 13:08:40|208775.2|208685.2|208765.5|208675.5|208777.2|208687.2|208765.5|208675.5|11
1737378530000|2025-01-20 13:08:50|208768|208678|208766.2|208676.2|208768.3|208678.3|208765.3|208675.3|6
1737378540000|2025-01-20 13:09:00|208766.6|208676.6|208766.5|208676.5|208776.2|208686.2|208766.5|208676.5|10
1737378550000|2025-01-20 13:09:10|208765.1|208675.1|208765.1|208675.1|208767.3|208677.3|208764.8|208674.8|10
1737378560000|2025-01-20 13:09:20|208763.2|208673.2|208756.6|208666.6|208766.1|208676.1|208756.4|208666.4|11
1737378570000|2025-01-20 13:09:30|208757|208667|208756.6|208666.6|208762.6|208672.6|208755.2|208665.2|16
1737378580000|2025-01-20 13:09:40|208758.7|208668.7|208755.1|208665.1|208758.7|208668.7|208752.8|208662.8|18
1737378590000|2025-01-20 13:09:50|208756.8|208666.8|208754.7|208664.7|208761.9|208671.9|208754.3|208664.3|9
1737378600000|2025-01-20 13:10:00|208756.2|208666.2|208758.3|208668.3|208761.3|208671.3|208754.1|208664.1|18
1737378610000|2025-01-20 13:10:10|208759.2|208669.2|208741.4|208651.4|208783.8|208693.8|208737.6|208647.6|13
1737378620000|2025-01-20 13:10:20|208744|208654|208717.9|208627.9|208744.3|208654.3|208710.3|208620.3|21
1737378630000|2025-01-20 13:10:30|208720|208630|208717.9|208627.9|208722.6|208632.6|208717|208627|15
1737378650000|2025-01-20 13:10:50|208716.6|208626.6|208707.6|208617.6|208728.4|208638.4|208705.1|208615.1|10
1737378660000|2025-01-20 13:11:00|208707|208617|208683.1|208593.1|208707|208617|208679.3|208589.3|17
1737378670000|2025-01-20 13:11:10|208681.6|208591.6|208682|208592|208682.8|208592.8|208680|208590|9
1737378680000|2025-01-20 13:11:20|208682.9|208592.9|208684.2|208594.2|208685.8|208595.8|208680.7|208590.7|14
1737378690000|2025-01-20 13:11:30|208684.6|208594.6|208679.6|208589.6|208689.9|208599.9|208679.4|208589.4|12
1737378700000|2025-01-20 13:11:40|208679.2|208589.2|208696.3|208606.3|208696.3|208606.3|208679.2|208589.2|11
1737378710000|2025-01-20 13:11:50|208695.4|208605.4|208685.7|208595.7|208695.4|208605.4|208685.7|208595.7|5
1737378720000|2025-01-20 13:12:00|208685.6|208595.6|208706.3|208616.3|208706.3|208616.3|208685.6|208595.6|11
1737378730000|2025-01-20 13:12:10|208706.8|208616.8|208711.2|208621.2|208716.7|208626.7|208704.9|208614.9|18
1737378740000|2025-01-20 13:12:20|208709.5|208619.5|208689.3|208599.3|208709.5|208619.5|208684.5|208594.5|18
1737378750000|2025-01-20 13:12:30|208689.1|208599.1|208694.2|208604.2|208694.2|208604.2|208686.2|208596.2|16
1737378760000|2025-01-20 13:12:40|208693.4|208603.4|208722.9|208632.9|208725.4|208635.4|208684.3|208594.3|17
1737378770000|2025-01-20 13:12:50|208721.3|208631.3|208717.7|208627.7|208721.9|208631.9|208717.7|208627.7|18
1737378780000|2025-01-20 13:13:00|208714|208624|208681.1|208591.1|208717.7|208627.7|208681.1|208591.1|17
1737378790000|2025-01-20 13:13:10|208680.9|208590.9|208681.1|208591.1|208682.7|208592.7|208678.9|208588.9|16
1737378800000|2025-01-20 13:13:20|208681.3|208591.3|208678.9|208588.9|208682.8|208592.8|208674.4|208584.4|17
1737378810000|2025-01-20 13:13:30|208681.9|208591.9|208687.1|208597.1|208687.1|208597.1|208680.5|208590.5|10
1737378820000|2025-01-20 13:13:40|208714.2|208624.2|208697.6|208607.6|208720.1|208630.1|208697.2|208607.2|14
1737378830000|2025-01-20 13:13:50|208700.1|208610.1|208682.4|208592.4|208700.3|208610.3|208682.4|208592.4|14
1737378840000|2025-01-20 13:14:00|208682.6|208592.6|208681.3|208591.3|208689.5|208599.5|208678.6|208588.6|17
1737378850000|2025-01-20 13:14:10|208681.1|208591.1|208694.5|208604.5|208696.1|208606.1|208681.1|208591.1|11
1737378860000|2025-01-20 13:14:20|208694.7|208604.7|208688.1|208598.1|208700.2|208610.2|208687.9|208597.9|18
1737378870000|2025-01-20 13:14:30|208687.3|208597.3|208672.3|208582.3|208693|208603|208667.6|208577.6|17
1737378880000|2025-01-20 13:14:40|208672|208582|208667.6|208577.6|208677|208587|208667.6|208577.6|18
1737378890000|2025-01-20 13:14:50|208667|208577|208670.1|208580.1|208671.5|208581.5|208661.5|208571.5|23
1737378900000|2025-01-20 13:15:00|208669.8|208579.8|208667.8|208577.8|208677.5|208587.5|208665.3|208575.3|29
1737378910000|2025-01-20 13:15:10|208667.6|208577.6|208668.4|208578.4|208676.5|208586.5|208666.6|208576.6|18
1737378920000|2025-01-20 13:15:20|208667.2|208577.2|208674.5|208584.5|208675.8|208585.8|208667.2|208577.2|13
1737378930000|2025-01-20 13:15:30|208652.1|208562.1|208641.8|208551.8|208652.1|208562.1|208628.7|208538.7|16
1737378940000|2025-01-20 13:15:40|208643.4|208553.4|208640.9|208550.9|208645.5|208555.5|208637.9|208547.9|21
1737378950000|2025-01-20 13:15:50|208642.6|208552.6|208637.7|208547.7|208642.6|208552.6|208632|208542|13
1737378960000|2025-01-20 13:16:00|208637.5|208547.5|208681.9|208591.9|208681.9|208591.9|208637.5|208547.5|23
1737378970000|2025-01-20 13:16:10|208681.5|208591.5|208678.7|208588.7|208685.4|208595.4|208678.7|208588.7|14
1737378980000|2025-01-20 13:16:20|208681.1|208591.1|208678.3|208588.3|208681.1|208591.1|208675.9|208585.9|19
1737378990000|2025-01-20 13:16:30|208677.7|208587.7|208685.4|208595.4|208685.6|208595.6|208672.2|208582.2|13
1737379000000|2025-01-20 13:16:40|208685.2|208595.2|208711.1|208621.1|208715.6|208625.6|208685|208595|20
1737379010000|2025-01-20 13:16:50|208709.9|208619.9|208714.6|208624.6|208718.6|208628.6|208709.9|208619.9|23
1737379020000|2025-01-20 13:17:00|208713.8|208623.8|208716.8|208626.8|208719.7|208629.7|208713.7|208623.7|15
1737379030000|2025-01-20 13:17:10|208717|208627|208718.4|208628.4|208718.6|208628.6|208715.9|208625.9|13
1737379040000|2025-01-20 13:17:20|208718.6|208628.6|208717.9|208627.9|208721.2|208631.2|208717.4|208627.4|7
1737379050000|2025-01-20 13:17:30|208720.6|208630.6|208717.7|208627.7|208720.6|208630.6|208717.7|208627.7|10
1737379060000|2025-01-20 13:17:40|208717.5|208627.5|208794.3|208704.3|208797.1|208707.1|208717.3|208627.3|16
1737379070000|2025-01-20 13:17:50|208798.4|208708.4|208804.7|208714.7|208809.6|208719.6|208795.8|208705.8|19
1737379080000|2025-01-20 13:18:00|208806.6|208716.6|208804.3|208714.3|208807.2|208717.2|208803.5|208713.5|6
1737379090000|2025-01-20 13:18:10|208803.1|208713.1|208809.7|208719.7|208813.4|208723.4|208803.1|208713.1|9
1737379100000|2025-01-20 13:18:20|208808.6|208718.6|208810.3|208720.3|208814|208724|208806.3|208716.3|12
1737379110000|2025-01-20 13:18:30|208811.9|208721.9|208811.7|208721.7|208812.7|208722.7|208806.7|208716.7|19
1737379120000|2025-01-20 13:18:40|208812.1|208722.1|208809.3|208719.3|208813|208723|208809.3|208719.3|10
1737379130000|2025-01-20 13:18:50|208807.3|208717.3|208811.6|208721.6|208813.3|208723.3|208804.4|208714.4|7
1737379140000|2025-01-20 13:19:00|208813.3|208723.3|208808.5|208718.5|208813.3|208723.3|208808.5|208718.5|5
1737379150000|2025-01-20 13:19:10|208811.4|208721.4|208810.1|208720.1|208814.1|208724.1|208810.1|208720.1|5
1737379160000|2025-01-20 13:19:20|208809.9|208719.9|208814.1|208724.1|208815.1|208725.1|208809.3|208719.3|15
1737379170000|2025-01-20 13:19:30|208819|208729|208817.7|208727.7|208825.6|208735.6|208817.7|208727.7|9
1737379180000|2025-01-20 13:19:40|208817.5|208727.5|208814.1|208724.1|208817.5|208727.5|208812|208722|12
1737379190000|2025-01-20 13:19:50|208814.3|208724.3|208814.6|208724.6|208814.6|208724.6|208814.3|208724.3|2
1737379200000|2025-01-20 13:20:00|208818.2|208728.2|208800.6|208710.6|208822.8|208732.8|208800.4|208710.4|13
1737379210000|2025-01-20 13:20:10|208797.7|208707.7|208773.2|208683.2|208797.7|208707.7|208768.7|208678.7|11
1737379220000|2025-01-20 13:20:20|208774.4|208684.4|208774.8|208684.8|208774.8|208684.8|208773.5|208683.5|6
1737379230000|2025-01-20 13:20:30|208775|208685|208786.9|208696.9|208786.9|208696.9|208768.3|208678.3|14
1737379240000|2025-01-20 13:20:40|208787.3|208697.3|208789.3|208699.3|208805.8|208715.8|208787.1|208697.1|18
1737379250000|2025-01-20 13:20:50|208787.2|208697.2|208787.7|208697.7|208790|208700|208786.8|208696.8|14
1737379260000|2025-01-20 13:21:00|208787.9|208697.9|208777.9|208687.9|208806.7|208716.7|208777.8|208687.8|19
1737379270000|2025-01-20 13:21:10|208779.6|208689.6|208772.2|208682.2|208782.4|208692.4|208772.2|208682.2|19
1737379280000|2025-01-20 13:21:20|208772.3|208682.3|208766.7|208676.7|208778.3|208688.3|208761.7|208671.7|21
1737379290000|2025-01-20 13:21:30|208765.3|208675.3|208747.9|208657.9|208767.2|208677.2|208746.8|208656.8|19
1737379300000|2025-01-20 13:21:40|208750.9|208660.9|208746.8|208656.8|208750.9|208660.9|208744.8|208654.8|10
1737379310000|2025-01-20 13:21:50|208746.6|208656.6|208747|208657|208747.1|208657.1|208746.6|208656.6|6
1737379320000|2025-01-20 13:22:00|208747.6|208657.6|208751.2|208661.2|208751.2|208661.2|208745.4|208655.4|10
1737379330000|2025-01-20 13:22:10|208748.7|208658.7|208747.6|208657.6|208751.7|208661.7|208745.1|208655.1|13
1737379340000|2025-01-20 13:22:20|208747.8|208657.8|208754.5|208664.5|208760.1|208670.1|208747.8|208657.8|12
1737379350000|2025-01-20 13:22:30|208758|208668|208755.5|208665.5|208759.4|208669.4|208752.9|208662.9|8
1737379360000|2025-01-20 13:22:40|208753.5|208663.5|208704.2|208614.2|208757.1|208667.1|208678.4|208598.7|25
1737379370000|2025-01-20 13:22:50|208701.7|208611.7|208701.6|208611.6|208706.9|208616.9|208689.2|208599.2|21
1737379380000|2025-01-20 13:23:00|208698.1|208608.1|208624.6|208574.6|208703.9|208613.9|208624.6|208570.3|28
1737379390000|2025-01-20 13:23:10|208624|208574|208622|208572|208624|208574|208621.2|208571.2|16
1737379400000|2025-01-20 13:23:20|208625.5|208575.5|208622.8|208572.8|208625.5|208575.5|208621.5|208571.5|8
1737379410000|2025-01-20 13:23:30|208622.1|208572.1|208656.9|208606.9|208678|208608.1|208622.1|208572.1|13
1737379420000|2025-01-20 13:23:40|208657.3|208607.3|208663.8|208573.8|208667.3|208607.7|208643.2|208573.8|15
1737379430000|2025-01-20 13:23:50|208664.4|208574.4|208646.6|208556.6|208668.3|208578.3|208643.6|208553.6|23
1737379440000|2025-01-20 13:24:00|208646.8|208556.8|208632.9|208542.9|208648.7|208558.7|208622.6|208532.6|29
1737379450000|2025-01-20 13:24:10|208633.1|208543.1|208638.4|208548.4|208638.4|208548.4|208630.1|208540.1|28
1737379460000|2025-01-20 13:24:20|208638.6|208548.6|208640.3|208550.3|208642.1|208552.1|208638.6|208548.6|7
1737379470000|2025-01-20 13:24:30|208639.5|208549.5|208644.9|208554.9|208644.9|208554.9|208639.5|208549.5|12
1737379480000|2025-01-20 13:24:40|208643.8|208553.8|208639|208549|208644.2|208554.2|208637.3|208547.3|19
1737379490000|2025-01-20 13:24:50|208641.4|208551.4|208641|208551|208642.8|208552.8|208640.2|208550.2|17
1737379500000|2025-01-20 13:25:00|208644.4|208554.4|208645.9|208555.9|208650.5|208560.5|208644.3|208554.3|17
1737379510000|2025-01-20 13:25:10|208645.2|208555.2|208639.4|208549.4|208645.2|208555.2|208637|208547|17
1737379520000|2025-01-20 13:25:20|208639.6|208549.6|208632.5|208542.5|208639.8|208549.8|208629.4|208539.4|26
1737379530000|2025-01-20 13:25:30|208629.9|208539.9|208632.2|208542.2|208632.7|208542.7|208629.3|208539.3|22
1737379540000|2025-01-20 13:25:40|208632.3|208542.3|208638.8|208548.8|208640.9|208550.9|208632.3|208542.3|21
1737379550000|2025-01-20 13:25:50|208643.2|208553.2|208645.4|208555.4|208653.3|208563.3|208643.2|208553.2|15
1737379560000|2025-01-20 13:26:00|208645.8|208555.8|208681.9|208591.9|208682.6|208592.6|208645.8|208555.8|23
1737379570000|2025-01-20 13:26:10|208683|208593|208680.5|208590.5|208684.9|208594.9|208679.3|208589.3|19
1737379580000|2025-01-20 13:26:20|208681.6|208591.6|208679.2|208589.2|208683.9|208593.9|208679.2|208589.2|14
1737379590000|2025-01-20 13:26:30|208679.1|208589.1|208686.3|208596.3|208689.6|208599.6|208679.1|208589.1|19
1737379600000|2025-01-20 13:26:40|208686.1|208596.1|208678.6|208588.6|208689.7|208599.7|208675.5|208585.5|20
1737379610000|2025-01-20 13:26:50|208677.3|208587.3|208682.9|208592.9|208685.5|208595.5|208677.1|208587.1|11
1737379620000|2025-01-20 13:27:00|208684.2|208594.2|208684.7|208594.7|208686.6|208596.6|208684.2|208594.2|10
1737379630000|2025-01-20 13:27:10|208684.3|208594.3|208674.4|208584.4|208684.8|208594.8|208668.9|208578.9|17
1737379640000|2025-01-20 13:27:20|208677.5|208587.5|208684.6|208594.6|208693.1|208603.1|208675.2|208585.2|25
1737379650000|2025-01-20 13:27:30|208684.3|208594.3|208679.9|208589.9|208691.4|208601.4|208679.8|208589.8|23
1737379660000|2025-01-20 13:27:40|208680.6|208590.6|208684.6|208594.6|208685.7|208595.7|208680.5|208590.5|26
1737379670000|2025-01-20 13:27:50|208685.1|208595.1|208708.8|208618.8|208708.9|208618.9|208681.7|208591.7|30
1737379680000|2025-01-20 13:28:00|208709.1|208619.1|208764.3|208674.3|208764.3|208674.3|208707.3|208617.3|28
1737379690000|2025-01-20 13:28:10|208764.1|208674.1|208765.4|208675.4|208765.4|208675.4|208763.1|208673.1|22
1737379700000|2025-01-20 13:28:20|208765.5|208675.5|208763.2|208673.2|208771.8|208681.8|208759.1|208669.1|24
1737379710000|2025-01-20 13:28:30|208764.6|208674.6|208763.6|208673.6|208771.3|208681.3|208762.4|208672.4|26
1737379720000|2025-01-20 13:28:40|208764.9|208674.9|208774.3|208684.3|208777.9|208687.9|208764.9|208674.9|16
1737379730000|2025-01-20 13:28:50|208778.4|208688.4|208779.4|208689.4|208779.8|208689.8|208774.9|208684.9|15
1737379740000|2025-01-20 13:29:00|208778.3|208688.3|208791.6|208741.6|208796.8|208746.5|208766.3|208676.3|21
1737379750000|2025-01-20 13:29:10|208791.1|208741.1|208866.6|208776.6|208887.2|208823.7|208791.1|208735.6|32
1737379760000|2025-01-20 13:29:20|208865.2|208775.2|208876.2|208786.2|208878.7|208788.7|208865.2|208775.2|24
1737379770000|2025-01-20 13:29:30|208876.6|208786.6|208894.8|208804.8|208894.8|208804.8|208876.6|208786.6|17
1737379780000|2025-01-20 13:29:40|208894|208804|208896.9|208806.9|208899.3|208809.3|208894|208804|23
1737379790000|2025-01-20 13:29:50|208897.1|208807.1|208876.4|208786.4|208897.5|208807.5|208868.5|208778.5|16
1737379800000|2025-01-20 13:30:00|208874|208784|208328.7|208238.7|209024.5|208934.5|208271.2|208181.2|39
1737379810000|2025-01-20 13:30:10|208351.9|208261.9|207802.9|207712.9|208351.9|208261.9|207693.3|207603.3|40
1737379820000|2025-01-20 13:30:20|207839.3|207749.3|208170.9|208080.9|208431.3|208239.7|207839.3|207749.3|39
1737379830000|2025-01-20 13:30:30|208168.6|208078.6|208222.7|208132.7|208345.2|208210.5|208019.5|207929.5|40
1737379840000|2025-01-20 13:30:40|208238|208148|208149.6|208059.6|208238|208148|208079.6|207989.6|38
1737379850000|2025-01-20 13:30:50|208157.6|208067.6|208181.3|208091.3|208206.1|208116.1|208095.9|208005.9|39
1737379860000|2025-01-20 13:31:00|208190.3|208100.3|208161|208071|208264.5|208174.5|208049.6|207959.6|40
1737379870000|2025-01-20 13:31:10|208173.7|208083.7|208121|208031|208189.6|208099.6|208056.6|207966.6|39
1737379880000|2025-01-20 13:31:20|208119.8|208029.8|207889.8|207799.8|208150.7|208060.7|207889.8|207799.8|40
1737379890000|2025-01-20 13:31:30|207886.3|207796.3|207682.3|207592.3|207890.7|207800.7|207675.8|207579.1|39
1737379900000|2025-01-20 13:31:40|207677.3|207587.3|207483.1|207320.1|207718.2|207597.4|207368.8|207245.8|38
1737379910000|2025-01-20 13:31:50|207490.5|207309.3|207409.8|207218|207490.5|207361.5|207289.9|207173.1|40
1737379920000|2025-01-20 13:32:00|207409.4|207218.2|207227.6|207038.4|207409.4|207234.1|207190.1|207038.1|40
1737379930000|2025-01-20 13:32:10|207200.8|207033.4|207432|207273.3|207476.4|207345.3|207083.2|206993.2|40
1737379940000|2025-01-20 13:32:20|207443.5|207288.7|207510|207309.6|207510|207410.4|207389.8|207208.8|40
1737379950000|2025-01-20 13:32:30|207511|207307.6|207008|206918|207511|207318.6|207005.6|206913.3|39
1737379960000|2025-01-20 13:32:40|207008.3|206918.3|207002.5|206912.5|207044.1|206954.1|207000|206910|38
1737379970000|2025-01-20 13:32:50|207002.2|206912.2|207002.4|206912.4|207033.8|206943.8|206986.9|206896.9|37
1737379980000|2025-01-20 13:33:00|207005.3|206915.3|206828.8|206665|207102.2|206987.6|206783.7|206665|38
1737379990000|2025-01-20 13:33:10|206778.8|206688.8|206436.4|206346.4|206890.8|206722.9|206436.4|206316.5|38
1737380000000|2025-01-20 13:33:20|206374.5|206284.5|205923.6|205718.2|206402.9|206301.1|205923.6|205718.2|39
1737380010000|2025-01-20 13:33:30|205914.4|205720.2|205918.9|205828.9|206079.5|205887.6|205820.4|205645.4|40
1737380020000|2025-01-20 13:33:40|205916.6|205826.6|206075.9|205882.3|206117|205912.3|205915.1|205793.3|40
1737380030000|2025-01-20 13:33:50|206013.9|205846.8|206009.9|205847|206031.3|205941.3|205976.2|205806.9|38
1737380040000|2025-01-20 13:34:00|206006.6|205838.8|206008.9|205795.6|206027.4|205918.4|205817.5|205626|39
1737380050000|2025-01-20 13:34:10|205988.9|205796.4|206107.3|205882.9|206126.4|206024.8|205988.9|205796.4|38
1737380060000|2025-01-20 13:34:20|206105.3|205883.7|206068|205876|206122.1|206015.7|206061.6|205860.9|38
1737380070000|2025-01-20 13:34:30|205907.1|205697.1|205999.9|205803.7|206035.6|205912|205854.1|205641.1|37
1737380080000|2025-01-20 13:34:40|206020.7|205930.7|205952.2|205735.2|206102.7|205937.9|205817.3|205622.4|37
1737380090000|2025-01-20 13:34:50|205945.7|205722.9|205831.7|205617.4|205945.7|205722.9|205745.3|205572.6|40
1737380100000|2025-01-20 13:35:00|205839|205624.7|205803.8|205552.9|205839.4|205639.6|205747.7|205547.9|36
1737380110000|2025-01-20 13:35:10|205786.8|205557.3|205711.5|205530.6|205829.4|205566.2|205594.4|205400.6|33
1737380120000|2025-01-20 13:35:20|205675.9|205509.9|205591.3|205343.2|205691.1|205545|205516.2|205267.4|38
1737380130000|2025-01-20 13:35:30|205588.7|205314.9|205392.2|205172.2|205594.2|205314.9|205361.9|205076.2|36
1737380140000|2025-01-20 13:35:40|205424.5|205181|205119.6|204918.7|205554.9|205348.6|205097.7|204918.7|34
1737380150000|2025-01-20 13:35:50|205138|204929|205398.2|205193.2|205398.2|205193.2|205075.4|204917.7|33
1737380160000|2025-01-20 13:36:00|205403.2|205191.8|205712.9|205622.9|205755.3|205634|205391.7|205161.2|39
1737380170000|2025-01-20 13:36:10|205711.4|205621.4|205764.5|205552.7|205810.9|205621.5|205691.4|205481.9|33
1737380180000|2025-01-20 13:36:20|205745.3|205548.3|205955.3|205728.8|206001.4|205775.5|205690.3|205483.2|33
1737380190000|2025-01-20 13:36:30|205963.8|205737.9|205921|205692.5|205963.8|205737.9|205867|205620.2|30
1737380200000|2025-01-20 13:36:40|205962.6|205701.9|206027.6|205804.7|206027.6|205804.7|205869.5|205623.3|25
1737380210000|2025-01-20 13:36:50|206085.4|205851.7|206124.7|205888.8|206172.3|205906.3|206042.1|205845.1|30
1737380220000|2025-01-20 13:37:00|206122.9|205898.9|205981.7|205891.7|206127.8|205910|205972.3|205803.9|36
1737380230000|2025-01-20 13:37:10|205978.6|205888.6|206063.1|205801.1|206063.1|205905.6|205895.2|205623.6|33
1737380240000|2025-01-20 13:37:20|206013.6|205829.1|205920.6|205692.6|206038.1|205829.1|205920.6|205690.1|28
1737380250000|2025-01-20 13:37:30|205920.8|205644.9|206016.1|205774.4|206032.3|205855.9|205878|205644.9|27
1737380260000|2025-01-20 13:37:40|206018.5|205774.7|205943|205692.9|206018.5|205775.8|205914.8|205685.4|28
1737380270000|2025-01-20 13:37:50|205943.3|205692.7|206006.6|205751.8|206006.6|205763.1|205924.3|205692.7|29
1737380280000|2025-01-20 13:38:00|205966.3|205760.3|205957.5|205751.5|206061.2|205834|205923.8|205708.1|28
1737380290000|2025-01-20 13:38:10|205969.7|205763.7|205994.7|205760.2|206020.6|205776.7|205924.4|205687.7|24
1737380300000|2025-01-20 13:38:20|206005.9|205743.4|205964.6|205698.8|206023.5|205781.8|205950.5|205695.7|28
1737380310000|2025-01-20 13:38:30|205963.5|205700.2|205909.2|205659.3|205966.1|205841.4|205853.9|205603.7|28
1737380320000|2025-01-20 13:38:40|205910|205653.9|205862.1|205606.4|205910|205653.9|205779.2|205566.3|23
1737380330000|2025-01-20 13:38:50|205863.1|205605.3|205872.5|205646.5|205880.9|205646.5|205849|205604.7|26
1737380340000|2025-01-20 13:39:00|205897.4|205619.4|205952.3|205684|205975.9|205715.6|205870.2|205614.8|20
1737380350000|2025-01-20 13:39:10|205949.8|205690.4|205925.3|205689.8|205951.9|205712.7|205925.3|205684.4|15
1737380360000|2025-01-20 13:39:20|205913.3|205680.7|205905.2|205714.2|205956.6|205725|205857.8|205652.6|19
1737380370000|2025-01-20 13:39:30|205916.2|205714.4|205971.4|205741.1|205982.4|205757.9|205905.1|205713.9|20
1737380380000|2025-01-20 13:39:40|205977.9|205743.6|205991.4|205750.7|205992|205759|205965|205739.3|20
1737380390000|2025-01-20 13:39:50|205975|205751|205974.7|205742.2|206014.7|205772.3|205910.9|205726.7|30
1737380400000|2025-01-20 13:40:00|205972.7|205744.2|206000.7|205800.4|206027|205800.7|205972.7|205735.6|28
1737380410000|2025-01-20 13:40:10|205991.1|205782.5|205916.8|205732.3|205992.3|205785.5|205916.8|205722.3|24
1737380420000|2025-01-20 13:40:20|205916|205733|205988.7|205750.2|205990.5|205764.1|205916|205733|24
1737380430000|2025-01-20 13:40:30|205973.7|205767.7|205979.7|205758.7|205996.7|205767.7|205971.4|205741|33
1737380440000|2025-01-20 13:40:40|205979.5|205759.7|205952.3|205733.3|206023.1|205793.8|205952.3|205733.3|32
1737380450000|2025-01-20 13:40:50|205917.8|205732|205969.6|205757.2|205971.9|205757.2|205917.8|205732|32
1737380460000|2025-01-20 13:41:00|205969.1|205757.4|205933.4|205781.7|205969.4|205809.7|205882.6|205751.8|33
1737380470000|2025-01-20 13:41:10|205934.2|205777.9|205948|205792.2|205956.2|205823.4|205880.7|205768|30
1737380480000|2025-01-20 13:41:20|205948.5|205791.9|205866.6|205776.6|205959.7|205798.1|205860.2|205770.2|36
1737380490000|2025-01-20 13:41:30|205884.3|205794.3|205992.6|205839.3|206001.6|205873.5|205884.3|205762.4|30
1737380500000|2025-01-20 13:41:40|206002.3|205845.9|206097.3|205944.5|206117.9|205974.4|205971.7|205845.9|29
1737380510000|2025-01-20 13:41:50|206094.8|205939.5|206209.5|206049.5|206209.5|206078.8|206077.2|205918.1|34
1737380520000|2025-01-20 13:42:00|206221.2|206054|206317.4|206143.2|206328|206208.9|206205.9|206054|34
1737380530000|2025-01-20 13:42:10|206338.4|206172.2|206443.4|206245.8|206446.1|206306.3|206298.9|206172.2|31
1737380540000|2025-01-20 13:42:20|206443.7|206246.1|206468|206378|206490.2|206378|206390.9|206246.1|31
1737380550000|2025-01-20 13:42:30|206497|206326.9|206477.8|206302.3|206515.4|206409.1|206433|206302|35
1737380560000|2025-01-20 13:42:40|206482.9|206303.8|206406.3|206250.4|206482.9|206308.9|206339.6|206205.6|34
1737380570000|2025-01-20 13:42:50|206406.9|206251.7|206349.2|206259.2|206428.6|206279.7|206332.2|206181.7|23
1737380580000|2025-01-20 13:43:00|206370.9|206211.1|206376.8|206190|206378.8|206261.2|206323.6|206180.1|31
1737380590000|2025-01-20 13:43:10|206337.3|206247.3|206290.5|206200.5|206358.9|206247.3|206273.7|206161|34
1737380600000|2025-01-20 13:43:20|206252.9|206162.9|206152.5|206062.5|206252.9|206162.9|206098.4|206008.4|36
1737380610000|2025-01-20 13:43:30|206164|206074|206193.6|206034.3|206210.7|206109|206164|206030.7|30
1737380620000|2025-01-20 13:43:40|206197.4|206038.1|206166.3|206076.3|206206.5|206084.7|206143.2|206014.7|35
1737380630000|2025-01-20 13:43:50|206166.1|206076.1|206161.4|206071.4|206182.7|206092.7|206154.8|206064.8|32
1737380640000|2025-01-20 13:44:00|206148.9|206058.9|206133.3|206043.3|206170.8|206058.9|206121.9|206008.8|34
1737380650000|2025-01-20 13:44:10|206139.3|206049.3|206051.6|205961.6|206173.8|206049.3|206039.9|205949.9|31
1737380660000|2025-01-20 13:44:20|206047.2|205957.2|206033.2|205943.2|206051.2|205961.2|206030.9|205940.9|27
1737380670000|2025-01-20 13:44:30|206039.3|205949.3|206023.2|205933.2|206071.9|205958.3|205973.6|205819.6|30
1737380680000|2025-01-20 13:44:40|206075.8|205899.3|206046.5|205874.1|206075.8|205950.6|206009.9|205866.2|30
1737380690000|2025-01-20 13:44:50|206042.7|205870.2|206084.7|205932.9|206089.3|205941.8|206028.2|205870.2|32
1737380700000|2025-01-20 13:45:00|206084.4|205933.1|206086.4|205996.4|206114.6|206024.6|206081.7|205930.4|26
1737380710000|2025-01-20 13:45:10|206090.3|206000.3|206031.8|205941.8|206094.3|206004.3|205993.2|205874.9|28
1737380720000|2025-01-20 13:45:20|206031.3|205941.3|206068.1|205978.1|206068.1|205978.1|206030.1|205940.1|23
1737380730000|2025-01-20 13:45:30|206070|205980|206067.6|205977.6|206070|205980|206066.8|205976.8|6
1737380740000|2025-01-20 13:45:40|206070.9|205980.9|206076.7|205986.7|206078.5|205988.5|206070.9|205980.9|21
1737380750000|2025-01-20 13:45:50|206077.1|205987.1|205972.2|205882.2|206077.5|205987.5|205896.3|205806.3|23
1737380760000|2025-01-20 13:46:00|205972|205882|205894|205804|205987.7|205882|205892.4|205802.4|34
1737380770000|2025-01-20 13:46:10|205894.1|205804.1|205781.8|205691.8|205910.3|205820.3|205777.9|205687.9|32
1737380780000|2025-01-20 13:46:20|205782.3|205692.3|205734.5|205644.5|205844.9|205754.9|205734.4|205644.4|27
1737380790000|2025-01-20 13:46:30|205742.4|205652.4|205736.5|205646.5|205755.3|205665.3|205726.3|205636.3|27
1737380800000|2025-01-20 13:46:40|205734.6|205644.6|205733.7|205643.7|205760.6|205651.1|205693.5|205597.7|37
1737380810000|2025-01-20 13:46:50|205733.4|205643.4|205780.2|205690.2|205880.2|205790.2|205733.4|205643.4|31
1737380820000|2025-01-20 13:47:00|205777.6|205687.6|205767.2|205677.2|205809.6|205719.6|205719.1|205629.1|29
1737380830000|2025-01-20 13:47:10|205767.4|205677.4|205722.2|205632.2|205814.7|205723|205721.7|205631.7|36
1737380840000|2025-01-20 13:47:20|205721.2|205631.2|205679.2|205589.2|205721.2|205631.2|205655.1|205556|37
1737380850000|2025-01-20 13:47:30|205669.4|205579.4|205660.7|205570.7|205682.2|205592.2|205618.3|205528.3|34
1737380860000|2025-01-20 13:47:40|205660.3|205570.3|205713.8|205623.8|205713.8|205623.8|205634.7|205544.7|32
1737380870000|2025-01-20 13:47:50|205714.2|205624.2|205709.5|205619.5|205718.9|205628.9|205664.6|205574.6|35
1737380880000|2025-01-20 13:48:00|205709|205619|205731.1|205641.1|205734.3|205644.3|205703.1|205613.1|28
1737380890000|2025-01-20 13:48:10|205734.4|205644.4|205714.2|205624.2|205770.3|205680.3|205709.1|205619.1|30
1737380900000|2025-01-20 13:48:20|205710.9|205620.9|205632.2|205542.2|205745.9|205655.9|205608.5|205518.5|38
1737380910000|2025-01-20 13:48:30|205632|205542|205632.6|205542.6|205668.1|205578.1|205607.9|205517.9|30
1737380920000|2025-01-20 13:48:40|205635.2|205545.2|205600|205510|205652.3|205562.3|205596.8|205506.8|30
1737380930000|2025-01-20 13:48:50|205600.8|205510.8|205500.2|205410.2|205604.9|205514.9|205499.7|205409.7|38
1737380940000|2025-01-20 13:49:00|205499.3|205409.3|205475.6|205385.6|205509.1|205419.1|205475.5|205385.5|37
1737380950000|2025-01-20 13:49:10|205481.8|205391.8|205470.7|205380.7|205503.7|205413.7|205464.7|205374.7|29
1737380960000|2025-01-20 13:49:20|205470.3|205380.3|205535.2|205445.2|205535.2|205445.2|205470.3|205380.3|39
1737380970000|2025-01-20 13:49:30|205553.4|205463.4|205552.5|205462.5|205624.9|205534.9|205552.3|205462.3|34
1737380980000|2025-01-20 13:49:40|205548.7|205458.7|205558.9|205398.9|205595.3|205458.7|205512.5|205392.1|38
1737380990000|2025-01-20 13:49:50|205555|205402|205481.9|205391.9|205555|205446|205469|205379|39
1737381000000|2025-01-20 13:50:00|205478.9|205388.9|205463.9|205297.8|205484.5|205394.5|205380.5|205265.9|33
1737381010000|2025-01-20 13:50:10|205464.8|205299.3|205604.6|205439.9|205604.6|205439.9|205447.2|205272.6|37
1737381020000|2025-01-20 13:50:20|205601.8|205438.8|205731.6|205641.6|205770.4|205641.6|205558.5|205407.5|38
1737381030000|2025-01-20 13:50:30|205759.3|205607.7|205671|205581|205764.3|205634.4|205666.1|205576.1|30
1737381040000|2025-01-20 13:50:40|205668.2|205578.2|205687.1|205597.1|205692.4|205602.4|205668.2|205578.2|24
1737381050000|2025-01-20 13:50:50|205687.2|205597.2|205577.7|205487.7|205699.5|205609.5|205553.2|205463.2|30
1737381060000|2025-01-20 13:51:00|205554.7|205464.7|205581.5|205491.5|205641.4|205551.4|205554.7|205464.7|30
1737381070000|2025-01-20 13:51:10|205581.6|205491.6|205601.5|205511.5|205601.5|205511.5|205549.4|205459.4|39
1737381080000|2025-01-20 13:51:20|205601.6|205511.6|205544.3|205454.3|205601.6|205511.6|205538.5|205448.5|35
1737381090000|2025-01-20 13:51:30|205550|205460|205537.1|205447.1|205562.2|205472.2|205531.5|205441.5|31
1737381100000|2025-01-20 13:51:40|205537.4|205447.4|205429.5|205339.5|205555.1|205465.1|205429.5|205339.5|31
1737381110000|2025-01-20 13:51:50|205430|205340|205309.7|205219.7|205456.3|205366.3|205307.9|205217.9|34
1737381120000|2025-01-20 13:52:00|205308.3|205218.3|205450.2|205360.2|205455.9|205365.9|205306.6|205216.6|23
1737381130000|2025-01-20 13:52:10|205450.1|205360.1|205414.9|205324.9|205531.1|205420.9|205401.8|205311.8|33
1737381140000|2025-01-20 13:52:20|205415.6|205325.6|205403.4|205313.4|205416.4|205326.4|205328.6|205238.6|39
1737381150000|2025-01-20 13:52:30|205404.7|205314.7|205367.3|205277.3|205410.3|205320.3|205312.5|205222.5|34
1737381160000|2025-01-20 13:52:40|205363.6|205273.6|205405|205315|205410.9|205320.9|205350.5|205260.5|35
1737381170000|2025-01-20 13:52:50|205401.8|205311.8|205364|205274|205428.4|205338.4|205364|205274|33
1737381180000|2025-01-20 13:53:00|205374.5|205284.5|205482.2|205392.2|205496.8|205406.8|205366|205276|36
1737381190000|2025-01-20 13:53:10|205451.8|205361.8|205466|205376|205472.8|205382.8|205434.5|205344.5|34
1737381200000|2025-01-20 13:53:20|205465.9|205375.9|205387.9|205297.9|205478.9|205388.9|205381.2|205291.2|32
1737381210000|2025-01-20 13:53:30|205386.7|205296.7|205269.6|205179.6|205386.7|205296.7|205269.6|205179.6|30
1737381220000|2025-01-20 13:53:40|205266.2|205176.2|205259.7|205169.7|205316.2|205226.2|205237.1|205129|39
1737381230000|2025-01-20 13:53:50|205259.8|205169.8|205364.9|205274.9|205417.1|205327.1|205259.7|205169.7|32
1737381240000|2025-01-20 13:54:00|205361.2|205271.2|205310.6|205220.6|205368.9|205278.9|205310.6|205220.6|29
1737381250000|2025-01-20 13:54:10|205309.8|205219.8|205331.4|205241.4|205369|205279|205309.8|205208.1|32
1737381260000|2025-01-20 13:54:20|205330.7|205240.7|205276.2|205186.2|205330.7|205240.7|205270.6|205180.6|35
1737381270000|2025-01-20 13:54:30|205279|205189|205271.9|205181.9|205297.6|205207.6|205233.6|205143.6|37
1737381280000|2025-01-20 13:54:40|205238.5|205148.5|205286.4|205196.4|205298.3|205208.3|205235.3|205145.3|32
1737381290000|2025-01-20 13:54:50|205290.2|205200.2|205375.5|205285.5|205406.4|205316.4|205289.3|205199.3|29
1737381300000|2025-01-20 13:55:00|205377.6|205287.6|205376.3|205286.3|205411.7|205321.7|205363.5|205273.5|33
1737381310000|2025-01-20 13:55:10|205371.5|205281.5|205385.7|205295.7|205415.2|205325.2|205353.8|205263.8|35
1737381320000|2025-01-20 13:55:20|205387.8|205297.8|205420.1|205330.1|205421.2|205331.2|205380.9|205290.9|34
1737381330000|2025-01-20 13:55:30|205412.2|205322.2|205423.8|205333.8|205433.3|205343.3|205405.5|205315.5|33
1737381340000|2025-01-20 13:55:40|205425.3|205335.3|205482.8|205392.8|205500.3|205410.3|205425.3|205335.3|30
1737381350000|2025-01-20 13:55:50|205482.5|205392.5|205481.9|205391.9|205492.7|205402.7|205454.8|205364.8|36
1737381360000|2025-01-20 13:56:00|205481.8|205391.8|205375.8|205285.8|205491.5|205401.5|205371|205281|26
1737381370000|2025-01-20 13:56:10|205376.2|205286.2|205279.6|205189.6|205381.1|205291.1|205268.8|205178.8|32
1737381380000|2025-01-20 13:56:20|205274.7|205184.7|205289.6|205199.6|205306.2|205216.2|205274.7|205184.7|25
1737381390000|2025-01-20 13:56:30|205289.7|205199.7|205300|205210|205320.7|205230.7|205282|205192|16
1737381400000|2025-01-20 13:56:40|205299.4|205209.4|205287.2|205197.2|205315.9|205225.9|205281.7|205191.7|28
1737381410000|2025-01-20 13:56:50|205280|205190|205343.4|205253.4|205363.2|205273.2|205280|205190|34
1737381420000|2025-01-20 13:57:00|205324.3|205234.3|205290.5|205200.5|205339.3|205249.3|205290.5|205200.5|38
1737381430000|2025-01-20 13:57:10|205286.8|205196.8|205281.6|205191.6|205336.1|205246.1|205280|205190|34
1737381440000|2025-01-20 13:57:20|205282.4|205192.4|205197.5|205107.5|205304.6|205214.6|205197|205107|30
1737381450000|2025-01-20 13:57:30|205205|205115|205137.2|205047.2|205239.4|205149.4|205137.2|205047.2|36
1737381460000|2025-01-20 13:57:40|205130|205040|205108.3|205018.3|205131.4|205041.4|205060.3|204970.3|35
1737381470000|2025-01-20 13:57:50|205107.6|205017.6|205163.4|205073.4|205195.1|205105.1|205107.6|205017.6|38
1737381480000|2025-01-20 13:58:00|205145.4|205055.4|205297.6|205207.6|205365.3|205275.3|205145.4|205055.4|37
1737381490000|2025-01-20 13:58:10|205324.4|205234.4|205226.5|205136.5|205338.8|205248.8|205225.8|205135.8|34
1737381500000|2025-01-20 13:58:20|205225.5|205135.5|205240.6|205150.6|205264.7|205174.7|205224.4|205134.4|32
1737381510000|2025-01-20 13:58:30|205240.7|205150.7|205226.1|205136.1|205270.8|205180.8|205226.1|205136.1|31
1737381520000|2025-01-20 13:58:40|205233.2|205143.2|205238.7|205148.7|205261.6|205171.6|205233.2|205143.2|30
1737381530000|2025-01-20 13:58:50|205238.9|205148.9|205243|205153|205266|205176|205231|205141|34
1737381540000|2025-01-20 13:59:00|205245.1|205155.1|205238.8|205148.8|205250.2|205160.2|205238.6|205148.6|21
1737381550000|2025-01-20 13:59:10|205246.8|205156.8|205291.2|205201.2|205291.2|205201.2|205182.3|205092.3|34
1737381560000|2025-01-20 13:59:20|205289.6|205199.6|205321.8|205231.8|205325.4|205235.4|205248.7|205158.7|35
1737381570000|2025-01-20 13:59:30|205321.4|205231.4|205342|205252|205344.1|205254.1|205317.5|205227.5|30
1737381580000|2025-01-20 13:59:40|205342.1|205252.1|205373.8|205283.8|205374|205284|205342.1|205252.1|22
1737381590000|2025-01-20 13:59:50|205373.7|205283.7|205382|205292|205382|205292|205372.5|205282.5|14
1737381600000|2025-01-20 14:00:00|205382.5|205292.5|205409.7|205319.7|205419|205329|205379.8|205289.8|22
1737381610000|2025-01-20 14:00:10|205412.8|205322.8|205470.8|205380.8|205470.8|205380.8|205406.1|205316.1|23
1737381620000|2025-01-20 14:00:20|205461.6|205371.6|205457.9|205367.9|205461.6|205371.6|205441.9|205351.9|20
1737381630000|2025-01-20 14:00:30|205456|205366|205398.4|205308.4|205457.9|205367.9|205363.5|205273.5|26
1737381640000|2025-01-20 14:00:40|205399|205309|205414|205324|205414.4|205324.4|205399|205309|25
1737381650000|2025-01-20 14:00:50|205414.2|205324.2|205411.5|205321.5|205416.6|205326.6|205403.8|205313.8|35
1737381660000|2025-01-20 14:01:00|205413.7|205323.7|205408.2|205318.2|205438.1|205348.1|205402.5|205312.5|27
1737381670000|2025-01-20 14:01:10|205403.1|205313.1|205314.8|205224.8|205407.2|205317.2|205306.6|205216.6|35
1737381680000|2025-01-20 14:01:20|205318.6|205228.6|205286.9|205196.9|205318.6|205228.6|205286.9|205196.9|36
1737381690000|2025-01-20 14:01:30|205287.9|205197.9|205287.4|205197.4|205298.2|205208.2|205244.1|205154.1|34
1737381700000|2025-01-20 14:01:40|205287|205197|205294.3|205204.3|205300.7|205210.7|205264.3|205174.3|38
1737381710000|2025-01-20 14:01:50|205293.1|205203.1|205286.1|205196.1|205295.7|205205.7|205264.4|205174.4|34
1737381720000|2025-01-20 14:02:00|205287.6|205197.6|205242.9|205152.9|205287.9|205197.9|205219.4|205129.4|36
1737381730000|2025-01-20 14:02:10|205241.9|205151.9|205209.3|205119.3|205243.7|205153.7|205207.7|205117.7|28
1737381740000|2025-01-20 14:02:20|205236.5|205146.5|205209.5|205119.5|205252.9|205162.9|205209.5|205119.5|23
1737381750000|2025-01-20 14:02:30|205185.4|205095.4|205224.6|205134.6|205224.6|205134.6|205134.4|205044.4|36
1737381760000|2025-01-20 14:02:40|205220.1|205130.1|205233.9|205143.9|205236.1|205146.1|205220.1|205130.1|27
1737381770000|2025-01-20 14:02:50|205234.1|205144.1|205277.1|205187.1|205285.5|205195.5|205231.2|205141.2|32
1737381780000|2025-01-20 14:03:00|205264.9|205174.9|205274.8|205184.8|205282.9|205192.9|205255.7|205165.7|24
1737381790000|2025-01-20 14:03:10|205236.2|205146.2|205256.8|205166.8|205270.7|205180.7|205236.2|205146.2|23
1737381800000|2025-01-20 14:03:20|205251.6|205161.6|205169.1|205079.1|205251.6|205161.6|205131.7|205030|33
1737381810000|2025-01-20 14:03:30|205108|205018|205082.9|204992.9|205146.3|205043.1|205080.3|204990.3|32
1737381820000|2025-01-20 14:03:40|205083|204993|205042.8|204952.8|205111.2|204997.3|205027.6|204937.6|32
1737381830000|2025-01-20 14:03:50|205048.1|204958.1|205037.2|204947.2|205052.1|204962.1|205028.1|204938.1|26
1737381840000|2025-01-20 14:04:00|205035.9|204945.9|205059.8|204969.8|205077.4|204987.4|205035.9|204945.9|31
1737381850000|2025-01-20 14:04:10|205054.9|204964.9|205076.2|204986.2|205088.4|204998.4|205054.9|204964.9|17
1737381860000|2025-01-20 14:04:20|205080.9|204990.9|205178.2|205088.2|205178.2|205088.2|205076.2|204986.2|10
1737381870000|2025-01-20 14:04:30|205177.8|205087.8|205175.6|205085.6|205193.4|205103.4|205160|205070|25
1737381880000|2025-01-20 14:04:40|205177.2|205087.2|205196.3|205106.3|205215.3|205125.3|205174.9|205084.9|35
1737381890000|2025-01-20 14:04:50|205202.6|205112.6|205217.4|205127.4|205221.4|205131.4|205202.6|205112.6|30
1737381900000|2025-01-20 14:05:00|205217|205127|205420|205330|205423.2|205333.2|205215.1|205125.1|37
1737381910000|2025-01-20 14:05:10|205402|205312|205352.3|205262.3|205447.8|205357.8|205352.3|205262.3|37
1737381920000|2025-01-20 14:05:20|205347.2|205257.2|205373.8|205283.8|205388.1|205298.1|205329.7|205239.7|37
1737381930000|2025-01-20 14:05:30|205337.3|205247.3|205271.7|205181.7|205337.3|205247.3|205267|205177|19
1737381940000|2025-01-20 14:05:40|205271.8|205181.8|205197.7|205107.7|205271.8|205181.8|205181.3|205091.3|22
1737381950000|2025-01-20 14:05:50|205198.6|205108.6|205260.9|205170.9|205260.9|205170.9|205183.9|205093.9|21
1737381960000|2025-01-20 14:06:00|205313.9|205223.9|205234.5|205144.5|205338.5|205248.5|205211.8|205111.1|30
1737381970000|2025-01-20 14:06:10|205234.3|205144.3|205332|205242|205332|205242|205220.6|205130.6|28
1737381980000|2025-01-20 14:06:20|205319.7|205229.7|205239|205149|205330.3|205240.3|205239|205149|23
1737381990000|2025-01-20 14:06:30|205238.4|205148.4|205252.7|205162.7|205306.8|205216.8|205237.9|205147.9|30
1737382000000|2025-01-20 14:06:40|205253.2|205163.2|205231|205141|205257.9|205167.9|205207.9|205117.9|29
1737382010000|2025-01-20 14:06:50|205224.6|205134.6|205292.7|205202.7|205302.8|205212.8|205209|205119|34
1737382020000|2025-01-20 14:07:00|205293.6|205203.6|205332.5|205242.5|205333.8|205243.8|205231.5|205141.5|34
1737382030000|2025-01-20 14:07:10|205332.9|205242.9|205402.5|205312.5|205411.7|205321.7|205329.2|205239.2|32
1737382040000|2025-01-20 14:07:20|205415.9|205325.9|205488|205398|205488|205398|205415.9|205325.9|32
1737382050000|2025-01-20 14:07:30|205490.4|205400.4|205539.2|205449.2|205542.4|205452.4|205452.4|205362.4|38
1737382060000|2025-01-20 14:07:40|205539.1|205449.1|205557.5|205467.5|205565|205475|205498.4|205408.4|35
1737382070000|2025-01-20 14:07:50|205561.4|205471.4|205531.3|205441.3|205565.2|205475.2|205503.7|205413.7|32
1737382080000|2025-01-20 14:08:00|205529.9|205439.9|205559.4|205469.4|205570.4|205480.4|205511.4|205421.4|25
1737382090000|2025-01-20 14:08:10|205559.7|205469.7|205645.3|205555.3|205666.3|205576.3|205557|205467|29
1737382100000|2025-01-20 14:08:20|205646.6|205556.6|205641.1|205551.1|205652.8|205562.8|205612.7|205522.7|32
1737382110000|2025-01-20 14:08:30|205647.4|205557.4|205711|205621|205717.6|205627.6|205598|205508|38
1737382120000|2025-01-20 14:08:40|205715.8|205625.8|205758.5|205668.5|205761.7|205671.7|205669.8|205579.8|40
1737382130000|2025-01-20 14:08:50|205743.6|205653.6|205725.4|205635.4|205745.4|205655.4|205717.8|205627.8|25
1737382140000|2025-01-20 14:09:00|205720.8|205630.8|205710.6|205620.6|205757.7|205667.7|205636.2|205546.2|39
1737382150000|2025-01-20 14:09:10|205715.9|205625.9|205709|205619|205758.8|205668.8|205697|205607|34
1737382160000|2025-01-20 14:09:20|205709.1|205619.1|205685.3|205595.3|205714.8|205624.8|205675.5|205585.5|39
1737382170000|2025-01-20 14:09:30|205685.2|205595.2|205674.3|205584.3|205689.9|205599.9|205668.7|205578.7|31
1737382180000|2025-01-20 14:09:40|205674.9|205584.9|205589.9|205499.9|205682.9|205592.9|205587.7|205497.7|36
1737382190000|2025-01-20 14:09:50|205582.5|205492.5|205636.2|205546.2|205666.8|205576.8|205581.7|205491.7|34
1737382200000|2025-01-20 14:10:00|205646.1|205556.1|205582.6|205492.6|205673|205583|205582.6|205492.6|27
1737382210000|2025-01-20 14:10:10|205582.2|205492.2|205549.2|205459.2|205592.2|205502.2|205523.9|205433.9|32
1737382220000|2025-01-20 14:10:20|205543.1|205453.1|205552.4|205462.4|205563.2|205473.2|205534.9|205444.9|35
1737382230000|2025-01-20 14:10:30|205550.2|205460.2|205562.9|205472.9|205577.9|205487.9|205545.5|205455.5|27
1737382240000|2025-01-20 14:10:40|205564.3|205474.3|205567.4|205477.4|205577.8|205487.8|205562.4|205472.4|33
1737382250000|2025-01-20 14:10:50|205570.5|205480.5|205571.4|205481.4|205579.1|205489.1|205558.8|205468.8|27
1737382260000|2025-01-20 14:11:00|205569.1|205479.1|205579.5|205489.5|205605.1|205515.1|205569.1|205479.1|34
1737382270000|2025-01-20 14:11:10|205579.3|205489.3|205663.4|205573.4|205676.2|205586.2|205556.8|205466.8|34
1737382280000|2025-01-20 14:11:20|205664.5|205574.5|205707.6|205617.6|205707.6|205617.6|205662.5|205572.5|29
1737382290000|2025-01-20 14:11:30|205706.5|205616.5|205764.7|205674.7|205768.5|205678.5|205706.3|205616.3|26
1737382300000|2025-01-20 14:11:40|205764.4|205674.4|205759.8|205669.8|205777.9|205687.9|205713.5|205597|38
1737382310000|2025-01-20 14:11:50|205759.7|205669.7|205719.3|205629.3|205780.7|205690.7|205719.3|205629.3|37
1737382320000|2025-01-20 14:12:00|205719|205629|205753.9|205663.9|205755|205665|205714.7|205624.7|35
1737382330000|2025-01-20 14:12:10|205753.5|205663.5|205752|205662|205785.3|205695.3|205746.7|205656.7|37
1737382340000|2025-01-20 14:12:20|205751.3|205661.3|205739.2|205649.2|205751.3|205661.3|205699.8|205609.8|35
1737382350000|2025-01-20 14:12:30|205734.6|205644.6|205687.3|205597.3|205747.2|205657.2|205686.6|205596.6|32
1737382360000|2025-01-20 14:12:40|205701.8|205611.8|205647.5|205557.5|205707.1|205617.1|205644.1|205554.1|39
1737382370000|2025-01-20 14:12:50|205658.2|205568.2|205628.3|205538.3|205688.5|205598.5|205616.6|205526.6|31
1737382380000|2025-01-20 14:13:00|205628.5|205538.5|205554.7|205464.7|205632.3|205542.3|205542.4|205452.4|29
1737382390000|2025-01-20 14:13:10|205555.8|205465.8|205610.2|205520.2|205617.1|205527.1|205537.3|205447.3|32
1737382400000|2025-01-20 14:13:20|205612.3|205522.3|205666.7|205576.7|205669.5|205579.5|205608.4|205518.4|32
1737382410000|2025-01-20 14:13:30|205664.3|205574.3|205668|205578|205675.4|205585.4|205651.6|205561.6|26
1737382420000|2025-01-20 14:13:40|205668.1|205578.1|205648.4|205558.4|205669.7|205579.7|205642.5|205552.5|21
1737382430000|2025-01-20 14:13:50|205648.6|205558.6|205580.8|205490.8|205648.9|205558.9|205517|205427|26
1737382440000|2025-01-20 14:14:00|205579|205489|205456.4|205366.4|205583|205493|205449.7|205359.7|34
1737382450000|2025-01-20 14:14:10|205462.8|205372.8|205579.4|205489.4|205587.3|205497.3|205462.8|205372.8|26
1737382460000|2025-01-20 14:14:20|205570.6|205480.6|205648.5|205558.5|205658.1|205568.1|205570.6|205480.6|37
1737382470000|2025-01-20 14:14:30|205648|205558|205547|205457|205648.8|205558.8|205546.3|205456.3|30
1737382480000|2025-01-20 14:14:40|205547.7|205457.7|205519.5|205429.5|205563.9|205473.9|205514.9|205424.9|29
1737382490000|2025-01-20 14:14:50|205519.4|205429.4|205530.1|205440.1|205545|205455|205519.4|205429.4|35
1737382500000|2025-01-20 14:15:00|205530.2|205440.2|205434.1|205344.1|205530.2|205440.2|205427.5|205337.5|33
1737382510000|2025-01-20 14:15:10|205427.8|205337.8|205411|205321|205460.4|205370.4|205403|205313|34
1737382520000|2025-01-20 14:15:20|205422.8|205332.8|205411.8|205321.8|205422.8|205332.8|205407.2|205317.2|33
1737382530000|2025-01-20 14:15:30|205408.8|205318.8|205309.2|205219.2|205414.9|205324.9|205299.3|205209.3|31
1737382540000|2025-01-20 14:15:40|205312.9|205222.9|205324.1|205234.1|205338.2|205248.2|205275.3|205185.3|34
1737382550000|2025-01-20 14:15:50|205324.7|205234.7|205303.3|205213.3|205332.1|205242.1|205294.9|205204.9|34
1737382560000|2025-01-20 14:16:00|205306.2|205216.2|205278.7|205188.7|205324.2|205234.2|205259.9|205169.9|35
1737382570000|2025-01-20 14:16:10|205278.9|205188.9|205258.9|205168.9|205295.7|205205.7|205258.8|205168.8|35
1737382580000|2025-01-20 14:16:20|205262.3|205172.3|205291.4|205201.4|205295.6|205205.6|205248.8|205158.8|23
1737382590000|2025-01-20 14:16:30|205291.9|205201.9|205234.2|205144.2|205297|205207|205227.9|205137.9|29
1737382600000|2025-01-20 14:16:40|205235.4|205145.4|205168.8|205078.8|205235.4|205145.4|205166.5|205076.5|28
1737382610000|2025-01-20 14:16:50|205169.8|205079.8|205159.3|205069.3|205180.1|205090.1|205156.3|205066.3|30
1737382620000|2025-01-20 14:17:00|205165|205075|205169.6|205079.6|205172.9|205082.9|205133.5|205043.5|34
1737382630000|2025-01-20 14:17:10|205165.7|205075.7|205168.5|205078.5|205175.8|205085.8|205165.7|205075.7|32
1737382640000|2025-01-20 14:17:20|205164.3|205074.3|205131|205041|205168.3|205078.3|205124.9|205034.9|32
1737382650000|2025-01-20 14:17:30|205127.7|205037.7|205184.1|205094.1|205186.1|205096.1|205108.3|205018.3|30
1737382660000|2025-01-20 14:17:40|205249.1|205159.1|205233.7|205143.7|205249.1|205159.1|205196|205106|35
1737382670000|2025-01-20 14:17:50|205235.3|205145.3|205124.7|205034.7|205235.5|205145.5|205124.7|205034.7|37
1737382680000|2025-01-20 14:18:00|205121.1|205031.1|205097.3|205007.3|205129|205039|205092.2|205002.2|35
1737382690000|2025-01-20 14:18:10|205091|205001|205095.5|205005.5|205099.3|205009.3|205070.8|204980.8|33
1737382700000|2025-01-20 14:18:20|205096.6|205006.6|205052.4|204962.4|205111.4|205021.4|205052.4|204962.4|33
1737382710000|2025-01-20 14:18:30|205054.5|204964.5|205085.5|204995.5|205085.5|204995.5|205051.8|204961.8|38
1737382720000|2025-01-20 14:18:40|205086.2|204996.2|205087.4|204997.4|205087.4|204997.4|205086.2|204996.2|12
1737382730000|2025-01-20 14:18:50|205088.6|204998.6|205086.6|204996.6|205089.4|204999.4|205067.2|204977.2|34
1737382740000|2025-01-20 14:19:00|205091.1|205001.1|205087.2|204997.2|205099.9|205009.9|205080.7|204990.7|35
1737382750000|2025-01-20 14:19:10|205084|204994|205082.1|204992.1|205096.2|205006.2|205080.4|204990.4|38
1737382760000|2025-01-20 14:19:20|205081.7|204991.7|205080.7|204990.7|205081.7|204991.7|205072.4|204982.4|26
1737382770000|2025-01-20 14:19:30|205080.9|204990.9|205127.9|205037.9|205159.3|205069.3|205079.5|204989.5|27
1737382780000|2025-01-20 14:19:40|205128.1|205038.1|205174.4|205084.4|205177.6|205087.6|205128.1|205038.1|32
1737382790000|2025-01-20 14:19:50|205173.4|205083.4|205125.1|205035.1|205173.4|205083.4|205124.8|205034.8|26
1737382800000|2025-01-20 14:20:00|205125.3|205035.3|205121.8|205031.8|205136.2|205046.2|205120.8|205030.8|35
1737382810000|2025-01-20 14:20:10|205122.4|205032.4|205111.4|205021.4|205128.4|205038.4|205110.8|205020.8|33
1737382820000|2025-01-20 14:20:20|205111.6|205021.6|205118.5|205028.5|205139.4|205049.4|205110.2|205020.2|35
1737382830000|2025-01-20 14:20:30|205136.2|205046.2|205167.4|205077.4|205177.2|205087.2|205131.8|205041.8|37
1737382840000|2025-01-20 14:20:40|205169.4|205079.4|205127.6|205037.6|205169.8|205079.8|205127.6|205037.6|37
1737382850000|2025-01-20 14:20:50|205120.1|205030.1|205078.1|204988.1|205121.1|205031.1|205061.3|204971.3|37
1737382860000|2025-01-20 14:21:00|205077.9|204987.9|205120.2|205030.2|205123.4|205033.4|205064.5|204974.5|32
1737382870000|2025-01-20 14:21:10|205119.4|205029.4|205081.9|204991.9|205119.7|205029.7|205081.9|204991.9|32
1737382880000|2025-01-20 14:21:20|205083.5|204993.5|204973.1|204883.1|205099.2|205009.2|204964.9|204874.9|31
1737382890000|2025-01-20 14:21:30|204966.3|204876.3|204879.2|204789.2|204969.1|204879.1|204865.3|204775.3|31
1737382900000|2025-01-20 14:21:40|204877.6|204787.6|204824.4|204734.4|204877.6|204787.6|204788|204698|34
1737382910000|2025-01-20 14:21:50|204824.3|204734.3|204797.3|204707.3|204826.1|204736.1|204791.8|204701.8|34
1737382920000|2025-01-20 14:22:00|204809.5|204719.5|204915.9|204825.9|204919.5|204829.5|204807.7|204717.7|34
1737382930000|2025-01-20 14:22:10|204914.1|204824.1|204928.1|204838.1|204941|204851|204913.2|204823.2|33
1737382940000|2025-01-20 14:22:20|204934.1|204844.1|204915.7|204825.7|204934.1|204844.1|204900.8|204810.8|26
1737382950000|2025-01-20 14:22:30|204916.1|204826.1|204879.9|204789.9|204939.3|204849.3|204876.7|204786.7|31
1737382960000|2025-01-20 14:22:40|204877.5|204787.5|204876.8|204786.8|204892.8|204802.8|204876.8|204786.8|35
1737382970000|2025-01-20 14:22:50|204874.4|204784.4|205004.5|204914.5|205010.3|204920.3|204873.6|204783.6|31
1737382980000|2025-01-20 14:23:00|205004.3|204914.3|205006.1|204916.1|205039.1|204949.1|205004.3|204914.3|36
1737382990000|2025-01-20 14:23:10|205006.2|204916.2|205030.9|204940.9|205032|204942|205004.6|204914.6|33
1737383000000|2025-01-20 14:23:20|205031.2|204941.2|205084|204994|205084.1|204994.1|205021.6|204931.6|37
1737383010000|2025-01-20 14:23:30|205082.6|204992.6|205091.3|205001.3|205102.5|205012.5|205075.4|204985.4|26
1737383020000|2025-01-20 14:23:40|205088|204998|205091.7|205001.7|205092.4|205002.4|205086.5|204996.5|11
1737383030000|2025-01-20 14:23:50|205092.1|205002.1|205099|205009|205099|205009|205092.1|205002.1|23
1737383040000|2025-01-20 14:24:00|205099.4|205009.4|205108.3|205018.3|205114.8|205024.8|205096.7|205006.7|21
1737383050000|2025-01-20 14:24:10|205108.2|205018.2|205105|205015|205113.6|205023.6|205102.2|205012.2|19
1737383060000|2025-01-20 14:24:20|205104.8|205014.8|205067.3|204977.3|205105|205015|205054.4|204964.4|25
1737383070000|2025-01-20 14:24:30|205067.1|204977.1|205074.3|204984.3|205080.1|204990.1|205062.3|204972.3|25
1737383080000|2025-01-20 14:24:40|205069.4|204979.4|205070.8|204980.8|205076|204986|205063.4|204973.4|28
1737383090000|2025-01-20 14:24:50|205075.4|204985.4|205086.8|204996.8|205100.1|205010.1|205066.5|204976.5|28
1737383100000|2025-01-20 14:25:00|205085.5|204995.5|205081.7|204991.7|205088.9|204998.9|205081.7|204991.7|26
1737383110000|2025-01-20 14:25:10|205091.6|205001.6|205207.9|205117.9|205207.9|205117.9|205091.6|205001.6|33
1737383120000|2025-01-20 14:25:20|205208.2|205118.2|205206.3|205116.3|205219.5|205129.5|205205.9|205115.9|30
1737383130000|2025-01-20 14:25:30|205215.5|205125.5|205241.7|205151.7|205256|205166|205206.7|205116.7|30
1737383140000|2025-01-20 14:25:40|205238.9|205148.9|205237.2|205147.2|205288.1|205165|205226.3|205083.7|28
1737383150000|2025-01-20 14:25:50|205237.1|205147.1|205223.1|205133.1|205238|205148|205137.2|205047.2|29
1737383160000|2025-01-20 14:26:00|205223|205133|205217.3|205127.3|205229.7|205139.7|205216.6|205126.6|37
1737383170000|2025-01-20 14:26:10|205217.6|205127.6|205226.6|205136.6|205226.6|205136.6|205192.7|205102.7|35
1737383180000|2025-01-20 14:26:20|205228.2|205138.2|205251.9|205161.9|205253.1|205163.1|205222.7|205132.7|32
1737383190000|2025-01-20 14:26:30|205248.8|205158.8|205220|205130|205250.1|205160.1|205220|205130|34
1737383200000|2025-01-20 14:26:40|205221.6|205131.6|205252.4|205162.4|205256.8|205166.8|205221.6|205131.6|39
1737383210000|2025-01-20 14:26:50|205251.8|205161.8|205253.9|205163.9|205285.2|205195.2|205250.6|205160.6|32
1737383220000|2025-01-20 14:27:00|205253.7|205163.7|205269|205179|205272.1|205182.1|205244.8|205154.8|29
1737383230000|2025-01-20 14:27:10|205269.2|205179.2|205261|205171|205269.2|205179.2|205253.4|205163.4|31
1737383240000|2025-01-20 14:27:20|205262.4|205172.4|205264.3|205174.3|205295.3|205205.3|205259.2|205169.2|36
1737383250000|2025-01-20 14:27:30|205265.2|205175.2|205265.2|205175.2|205275.5|205185.5|205206.1|205116.1|31
1737383260000|2025-01-20 14:27:40|205264.3|205174.3|205257.7|205167.7|205272.2|205182.2|205257.3|205167.3|34
1737383270000|2025-01-20 14:27:50|205243.6|205153.6|205283|205193|205287.7|205197.7|205242.2|205152.2|29
1737383280000|2025-01-20 14:28:00|205285.3|205195.3|205282.4|205192.4|205288.1|205198.1|205282.4|205192.4|17
1737383290000|2025-01-20 14:28:10|205286.8|205196.8|205291.7|205201.7|205292.4|205202.4|205283.3|205193.3|21
1737383300000|2025-01-20 14:28:20|205291.9|205201.9|205309.8|205219.8|205309.8|205219.8|205288.7|205198.7|15
1737383310000|2025-01-20 14:28:30|205309.7|205219.7|205197.9|205107.9|205309.8|205219.8|205192.3|205102.3|27
1737383320000|2025-01-20 14:28:40|205197.8|205107.8|205214.5|205124.5|205214.5|205124.5|205197.7|205107.7|28
1737383330000|2025-01-20 14:28:50|205224.7|205134.7|205191.4|205101.4|205224.7|205134.7|205191.3|205101.3|24
1737383340000|2025-01-20 14:29:00|205195.1|205105.1|205212.9|205122.9|205213.5|205123.5|205192.3|205102.3|37
1737383350000|2025-01-20 14:29:10|205211.9|205121.9|205209.9|205119.9|205221.5|205131.5|205207.9|205117.9|31
1737383360000|2025-01-20 14:29:20|205211.8|205121.8|205179|205089|205215.9|205125.9|205175.5|205085.5|27
1737383370000|2025-01-20 14:29:30|205179.7|205089.7|205163.1|205073.1|205181.1|205091.1|205159.9|205069.9|26
1737383380000|2025-01-20 14:29:40|205165.1|205075.1|205193|205103|205193|205103|205160.1|205070.1|25
1737383390000|2025-01-20 14:29:50|205193.1|205103.1|205198.4|205108.4|205213.4|205123.4|205188.4|205098.4|28
1737383400000|2025-01-20 14:30:00|205198.3|205108.3|205254.9|205164.9|205254.9|205164.9|205189|205099|23
1737383410000|2025-01-20 14:30:10|205262.8|205172.8|205286.9|205196.9|205286.9|205196.9|205258.2|205168.2|33
1737383420000|2025-01-20 14:30:20|205294.8|205204.8|205260|205170|205330|205240|205260|205170|25
1737383430000|2025-01-20 14:30:30|205259.5|205169.5|205294.4|205204.4|205297.6|205207.6|205238.6|205148.6|38
1737383440000|2025-01-20 14:30:40|205295.3|205205.3|205330.3|205240.3|205341.2|205251.2|205275.6|205185.6|25
1737383450000|2025-01-20 14:30:50|205340.6|205250.6|205300.9|205210.9|205351.4|205261.4|205279.6|205189.6|36
1737383460000|2025-01-20 14:31:00|205304.6|205214.6|205290.8|205200.8|205346.3|205256.3|205286.7|205196.7|30
1737383470000|2025-01-20 14:31:10|205291.3|205201.3|205295.6|205205.6|205301.5|205211.5|205290.8|205200.8|19
1737383480000|2025-01-20 14:31:20|205295.7|205205.7|205297.7|205207.7|205305.4|205215.4|205293.6|205203.6|11
1737383490000|2025-01-20 14:31:30|205297.4|205207.4|205304.4|205214.4|205315.6|205225.6|205297.4|205207.4|17
1737383500000|2025-01-20 14:31:40|205304.2|205214.2|205336.5|205246.5|205374|205284|205302.7|205212.7|17
1737383510000|2025-01-20 14:31:50|205335.4|205245.4|205330.5|205240.5|205350.5|205260.5|205313.5|205223.5|35
1737383520000|2025-01-20 14:32:00|205323|205233|205313.2|205223.2|205331.5|205241.5|205305.3|205215.3|32
1737383530000|2025-01-20 14:32:10|205307.8|205217.8|205315.1|205225.1|205315.1|205225.1|205302.4|205212.4|8
1737383540000|2025-01-20 14:32:20|205312.1|205222.1|205309.9|205219.9|205312.1|205222.1|205303.5|205213.5|18
1737383550000|2025-01-20 14:32:30|205307|205217|205309.6|205219.6|205312.2|205222.2|205297.7|205207.7|18
1737383560000|2025-01-20 14:32:40|205313.3|205223.3|205346.1|205256.1|205369|205279|205313.3|205223.3|36
1737383570000|2025-01-20 14:32:50|205340.1|205250.1|205353.5|205263.5|205388.3|205298.3|205340.1|205250.1|31
1737383580000|2025-01-20 14:33:00|205352.8|205262.8|205376.5|205286.5|205378.9|205288.9|205345.6|205255.6|29
1737383590000|2025-01-20 14:33:10|205382.1|205292.1|205387.2|205297.2|205390.4|205300.4|205379.2|205289.2|27
1737383600000|2025-01-20 14:33:20|205387|205297|205333.5|205243.5|205390.3|205300.3|205333.5|205243.5|29
1737383610000|2025-01-20 14:33:30|205332.9|205242.9|205300.9|205210.9|205332.9|205242.9|205300.3|205210.3|25
1737383620000|2025-01-20 14:33:40|205301.1|205211.1|205300.7|205210.7|205301.1|205211.1|205300.4|205210.4|8
1737383630000|2025-01-20 14:33:50|205301.1|205211.1|205333.9|205243.9|205340.5|205250.5|205300.2|205210.2|21
1737383640000|2025-01-20 14:34:00|205333.6|205243.6|205381.9|205291.9|205385.7|205295.7|205333.4|205243.4|24
1737383650000|2025-01-20 14:34:10|205382.1|205292.1|205347.9|205257.9|205383.3|205293.3|205347.6|205257.6|25
1737383660000|2025-01-20 14:34:20|205348.5|205258.5|205321.2|205231.2|205348.5|205258.5|205321.2|205231.2|18
1737383670000|2025-01-20 14:34:30|205326.5|205236.5|205308.7|205218.7|205326.5|205236.5|205305.7|205215.7|20
1737383680000|2025-01-20 14:34:40|205319.2|205229.2|205380.4|205290.4|205380.4|205290.4|205313.6|205223.6|27
1737383690000|2025-01-20 14:34:50|205380.2|205290.2|205387.6|205297.6|205387.6|205297.6|205370.4|205280.4|20
1737383700000|2025-01-20 14:35:00|205383.9|205293.9|205214.9|205124.9|205383.9|205293.9|205214.9|205124.9|28
1737383710000|2025-01-20 14:35:10|205173.5|205083.5|205109.2|205019.2|205208.3|205118.3|205109.2|205019.2|36
1737383720000|2025-01-20 14:35:20|205112.2|205022.2|205101.9|205011.9|205112.2|205022.2|205063.4|204973.4|31
1737383730000|2025-01-20 14:35:30|205129.8|205039.8|205126.8|205036.8|205130|205040|205123.6|205033.6|29
1737383740000|2025-01-20 14:35:40|205127|205037|205126.4|205036.4|205127|205037|205118.4|205028.4|29
1737383750000|2025-01-20 14:35:50|205126.6|205036.6|205101.7|205011.7|205134.1|205044.1|205097.8|205007.8|35
1737383760000|2025-01-20 14:36:00|205101.8|205011.8|205109.8|205019.8|205109.8|205019.8|205097.8|205007.8|29
1737383770000|2025-01-20 14:36:10|205110|205020|205143.9|205053.9|205163.6|205073.6|205109.9|205019.9|32
1737383780000|2025-01-20 14:36:20|205144|205054|205115.6|205025.6|205144|205054|205080.4|204990.4|34
1737383790000|2025-01-20 14:36:30|205116.2|205026.2|205097.9|205007.9|205116.2|205026.2|205087.4|204997.4|24
1737383800000|2025-01-20 14:36:40|205097.8|205007.8|205094.4|205004.4|205131.5|205041.5|205091.2|205001.2|22
1737383810000|2025-01-20 14:36:50|205093.7|205003.7|205094.6|205004.6|205103.4|205013.4|205085|204995|25
1737383820000|2025-01-20 14:37:00|205094.8|205004.8|205143.6|205053.6|205172.9|205082.9|205091.1|205001.1|21
1737383830000|2025-01-20 14:37:10|205143.4|205053.4|205144.2|205054.2|205147.6|205057.6|205141.1|205051.1|35
1737383840000|2025-01-20 14:37:20|205138.9|205048.9|205188.3|205098.3|205191.9|205101.9|205138.9|205048.9|25
1737383850000|2025-01-20 14:37:30|205188.4|205098.4|205185.6|205095.6|205188.4|205098.4|205185.6|205095.6|10
1737383860000|2025-01-20 14:37:40|205194.5|205104.5|205244.2|205154.2|205254.9|205164.9|205194.5|205104.5|32
1737383870000|2025-01-20 14:37:50|205244.4|205154.4|205228.5|205138.5|205249.5|205159.5|205221.7|205131.7|32
1737383880000|2025-01-20 14:38:00|205228.6|205138.6|205209.3|205119.3|205228.6|205138.6|205203.9|205113.9|26
1737383890000|2025-01-20 14:38:10|205209.2|205119.2|205230.6|205140.6|205230.8|205140.8|205205.5|205115.5|29
1737383900000|2025-01-20 14:38:20|205231.1|205141.1|205232.1|205142.1|205257.5|205167.5|205230.5|205140.5|29
1737383910000|2025-01-20 14:38:30|205232|205142|205203.9|205113.9|205245.7|205155.7|205200.8|205110.8|27
1737383920000|2025-01-20 14:38:40|205200.1|205110.1|205202.3|205112.3|205203.9|205113.9|205198.8|205108.8|13
1737383930000|2025-01-20 14:38:50|205198.5|205108.5|205211.1|205121.1|205211.3|205121.3|205198.5|205108.5|19
1737383940000|2025-01-20 14:39:00|205210.8|205120.8|205094.7|205004.7|205211.1|205121.1|205088.3|204998.3|22
1737383950000|2025-01-20 14:39:10|205075.5|204985.5|205093.1|205003.1|205093.1|205003.1|205030.3|204940.3|27
1737383960000|2025-01-20 14:39:20|205087.5|204997.5|205058.3|204968.3|205087.6|204997.6|205056.4|204966.4|21
1737383970000|2025-01-20 14:39:30|205057.9|204967.9|205091.4|205001.4|205091.4|205001.4|205055.4|204965.4|29
1737383980000|2025-01-20 14:39:40|205080.5|204990.5|205051.3|204961.3|205080.5|204990.5|205050.3|204960.3|17
1737383990000|2025-01-20 14:39:50|205051.7|204961.7|205050.3|204960.3|205052.6|204962.6|205045.2|204955.2|17
1737384000000|2025-01-20 14:40:00|205050|204960|205030.9|204940.9|205050|204960|205019.2|204929.2|28
1737384010000|2025-01-20 14:40:10|205031.2|204941.2|205051.4|204961.4|205055.4|204965.4|205031.2|204941.2|19
1737384020000|2025-01-20 14:40:20|205051.8|204961.8|205084.5|204994.5|205090.9|205000.9|205051.6|204961.6|24
1737384030000|2025-01-20 14:40:30|205049.3|204959.3|205050.4|204960.4|205050.4|204960.4|205022|204932|17
1737384040000|2025-01-20 14:40:40|205047.4|204957.4|204963.5|204873.5|205154.4|205064.4|204911.8|204821.8|32
1737384050000|2025-01-20 14:40:50|204967.6|204877.6|204931.3|204772.7|205023.9|204918.3|204865.2|204749.1|40
1737384060000|2025-01-20 14:41:00|204932.5|204774.5|205028.8|204810|205054.6|204854.6|204902.1|204769.6|35
1737384070000|2025-01-20 14:41:10|205025|204816.6|204991.1|204776.4|205035.7|204897.3|204945.8|204774.9|40
1737384080000|2025-01-20 14:41:20|204990.1|204777.1|204922.2|204768.8|204997|204854.5|204895.8|204762.4|36
1737384090000|2025-01-20 14:41:30|204922.1|204768.6|204681.8|204591.8|204923.8|204768.6|204664.4|204574.4|32
1737384100000|2025-01-20 14:41:40|204687.3|204597.3|204719.9|204516.4|204760.7|204604.4|204640.3|204516.4|40
1737384110000|2025-01-20 14:41:50|204708.3|204523.8|204716.4|204518.9|204734.1|204596.9|204590|204500|37
1737384120000|2025-01-20 14:42:00|204699.1|204512.4|204667.2|204506.1|204699.1|204517.7|204662.8|204504.9|39
1737384130000|2025-01-20 14:42:10|204651.3|204485.4|204615.5|204525.5|204667.4|204538|204601.7|204468.9|36
1737384140000|2025-01-20 14:42:20|204617.6|204527.6|204688|204491.4|204700.4|204548|204602.1|204480.1|37
1737384150000|2025-01-20 14:42:30|204662.8|204504.5|204752|204571|204765.5|204571|204662.8|204489.1|26
1737384160000|2025-01-20 14:42:40|204761|204559|204671.6|204484.9|204832.9|204655.2|204595.6|204461.8|38
1737384170000|2025-01-20 14:42:50|204660.8|204485.1|204668.1|204578.1|204681.8|204591.8|204660.8|204482.4|24
1737384180000|2025-01-20 14:43:00|204668.2|204578.2|204704.9|204522.8|204704.9|204593.6|204637|204507.9|30
1737384190000|2025-01-20 14:43:10|204704.6|204522.9|204702.2|204523.7|204705.1|204533.6|204693|204505.7|31
1737384200000|2025-01-20 14:43:20|204701.9|204523.9|204577.8|204487.8|204703.8|204569.7|204572.6|204457|29
1737384210000|2025-01-20 14:43:30|204576.2|204486.2|204554|204464|204619.4|204493.5|204528.9|204435.3|31
1737384220000|2025-01-20 14:43:40|204554.2|204464.2|204548.7|204458.7|204583.7|204468.3|204548.7|204424.7|26
1737384230000|2025-01-20 14:43:50|204548.4|204458.4|204581.6|204396.7|204585.1|204463.9|204510.5|204393.6|34
1737384240000|2025-01-20 14:44:00|204571.5|204395.1|204585.5|204396.6|204595.7|204466.2|204518.6|204395.1|23
1737384250000|2025-01-20 14:44:10|204587.2|204392.9|204637|204437|204637|204474|204558.5|204392.7|34
1737384260000|2025-01-20 14:44:20|204639.9|204435|204628.4|204423.3|204650|204504.7|204591.6|204413.4|29
1737384270000|2025-01-20 14:44:30|204629.4|204434.1|204692.1|204510.2|204708.4|204514.8|204598.8|204434|29
1737384280000|2025-01-20 14:44:40|204695.9|204508.2|204728.5|204566.4|204737.6|204591|204644.7|204508.2|26
1737384290000|2025-01-20 14:44:50|204683.9|204593.9|204750.7|204559.1|204785|204615.5|204683.2|204559.1|32
1737384300000|2025-01-20 14:45:00|204750.5|204557.9|204797.5|204608.6|204798|204623.8|204709.8|204557.9|21
1737384310000|2025-01-20 14:45:10|204796.9|204609.8|204803.5|204607|204830.2|204712.1|204756.5|204592.3|32
1737384320000|2025-01-20 14:45:20|204800.8|204607.9|204835.5|204614.3|204836.7|204631.8|204800.8|204605.7|34
1737384330000|2025-01-20 14:45:30|204835.8|204614.1|204780.8|204690.8|204857.4|204690.8|204761.3|204614.1|31
1737384340000|2025-01-20 14:45:40|204780.7|204690.7|204844.8|204754.8|204847.5|204757.5|204775.9|204685.9|24
1737384350000|2025-01-20 14:45:50|204850.6|204760.6|204876.7|204786.7|204878.5|204788.5|204850.6|204760.6|24
1737384360000|2025-01-20 14:46:00|204877|204787|204873.1|204783.1|204880.5|204790.5|204873.1|204783.1|24
1737384370000|2025-01-20 14:46:10|204840.6|204750.6|204827.3|204737.3|204840.6|204750.6|204827.1|204737.1|16
1737384380000|2025-01-20 14:46:20|204826.9|204736.9|204827.7|204737.7|204827.7|204737.7|204824.9|204734.9|7
1737384390000|2025-01-20 14:46:30|204827.1|204737.1|204817.5|204727.5|204827.1|204737.1|204815.4|204725.4|11
1737384400000|2025-01-20 14:46:40|204819.2|204729.2|204777.1|204687.1|204820.6|204730.6|204776.4|204686.4|11
1737384410000|2025-01-20 14:46:50|204775.9|204685.9|204742.4|204652.4|204778.8|204688.8|204705.2|204585.6|25
1737384420000|2025-01-20 14:47:00|204742.6|204652.6|204753.9|204663.9|204785.3|204695.3|204742.6|204652.6|21
1737384430000|2025-01-20 14:47:10|204754.5|204664.5|204765.5|204675.5|204773.9|204683.9|204742.5|204652.5|22
1737384440000|2025-01-20 14:47:20|204768.8|204678.8|204757.1|204667.1|204790.4|204700.4|204720.7|204630.7|28
1737384450000|2025-01-20 14:47:30|204758|204668|204783.9|204693.9|204795.9|204705.9|204755.5|204665.5|28
1737384460000|2025-01-20 14:47:40|204787.2|204697.2|204870.6|204780.6|204870.6|204780.6|204787.2|204697.2|26
1737384470000|2025-01-20 14:47:50|204874.1|204784.1|204929.6|204839.6|204929.6|204839.6|204874.1|204784.1|19
1737384480000|2025-01-20 14:48:00|204934.6|204844.6|204946.2|204856.2|204969.1|204879.1|204929.2|204839.2|27
1737384490000|2025-01-20 14:48:10|204945.2|204855.2|204984.9|204894.9|205003|204913|204944.1|204854.1|24
1737384500000|2025-01-20 14:48:20|204993.7|204903.7|205021.6|204931.6|205025|204935|204984.6|204894.6|24
1737384510000|2025-01-20 14:48:30|205025.9|204935.9|204926.3|204836.3|205025.9|204935.9|204919.8|204829.8|28
1737384520000|2025-01-20 14:48:40|204929.1|204839.1|204947.6|204857.6|204948.6|204858.6|204924.6|204834.6|27
1737384530000|2025-01-20 14:48:50|204945.2|204855.2|204966.2|204876.2|204969.6|204879.6|204945.2|204855.2|35
1737384540000|2025-01-20 14:49:00|204965.6|204875.6|204869.5|204779.5|204965.6|204875.6|204869.3|204779.3|19
1737384550000|2025-01-20 14:49:10|204869.6|204779.6|204825.2|204735.2|204869.6|204779.6|204820.8|204730.8|26
1737384560000|2025-01-20 14:49:20|204827.3|204737.3|204851.5|204761.5|204851.5|204761.5|204816|204726|29
1737384570000|2025-01-20 14:49:30|204853.4|204763.4|204889.7|204799.7|204891.6|204801.6|204851.8|204761.8|37
1737384580000|2025-01-20 14:49:40|204889.6|204799.6|204882.4|204792.4|204889.6|204799.6|204878.9|204788.9|24
1737384590000|2025-01-20 14:49:50|204877.3|204787.3|204765.8|204675.8|204882.4|204792.4|204765.8|204675.8|25
1737384600000|2025-01-20 14:50:00|204765.9|204675.9|204835.3|204745.3|204838.9|204748.9|204765.9|204675.9|12
1737384610000|2025-01-20 14:50:10|204840.7|204750.7|204825.6|204735.6|204851.4|204761.4|204824.6|204734.6|18
1737384620000|2025-01-20 14:50:20|204826.6|204736.6|204847|204757|204851.4|204761.4|204826.6|204736.6|25
1737384630000|2025-01-20 14:50:30|204846.8|204756.8|204879.7|204789.7|204879.7|204789.7|204840.5|204750.5|29
1737384640000|2025-01-20 14:50:40|204879.3|204789.3|204891.5|204801.5|204899.2|204809.2|204876|204786|33
1737384650000|2025-01-20 14:50:50|204907.8|204817.8|204938.9|204848.9|204942.3|204852.3|204886.2|204796.2|30
1737384660000|2025-01-20 14:51:00|204940.5|204850.5|204962.1|204872.1|204962.6|204872.6|204940.4|204850.4|14
1737384670000|2025-01-20 14:51:10|204961.8|204871.8|204963.3|204873.3|204964.5|204874.5|204958.7|204868.7|17
1737384680000|2025-01-20 14:51:20|204963.5|204873.5|204972.6|204882.6|204975.8|204885.8|204962.3|204872.3|34
1737384690000|2025-01-20 14:51:30|204975.9|204885.9|204988.8|204898.8|204992.8|204902.8|204969.9|204879.9|31
1737384700000|2025-01-20 14:51:40|204990.8|204900.8|204974.6|204884.6|204996.6|204906.6|204965.4|204875.4|35
1737384710000|2025-01-20 14:51:50|204974.4|204884.4|204967.7|204877.7|204974.4|204884.4|204964.4|204874.4|29
1737384720000|2025-01-20 14:52:00|204967.5|204877.5|204958.6|204868.6|204967.5|204877.5|204955.5|204865.5|30
1737384730000|2025-01-20 14:52:10|204957.6|204867.6|204795.5|204705.5|204966|204876|204781.7|204691.7|31
1737384740000|2025-01-20 14:52:20|204796.8|204706.8|204792.9|204702.9|204805.5|204715.5|204792.5|204702.5|16
1737384750000|2025-01-20 14:52:30|204792.5|204702.5|204835.7|204745.7|204835.7|204745.7|204791.5|204701.5|18
1737384760000|2025-01-20 14:52:40|204839.8|204749.8|204884.4|204794.4|204884.4|204794.4|204839.8|204749.8|18
1737384770000|2025-01-20 14:52:50|204884|204794|204888.1|204798.1|204888.9|204798.9|204883.7|204793.7|19
1737384780000|2025-01-20 14:53:00|204888.4|204798.4|204888|204798|204897.8|204807.8|204887.6|204797.6|18
1737384790000|2025-01-20 14:53:10|204888.2|204798.2|204881.1|204791.1|204901.9|204811.9|204881.1|204791.1|18
1737384800000|2025-01-20 14:53:20|204883.7|204793.7|204902.1|204812.1|204957.1|204867.1|204883.7|204793.7|32
1737384810000|2025-01-20 14:53:30|204901.8|204811.8|204901.5|204811.5|204906.7|204816.7|204893.4|204803.4|23
1737384820000|2025-01-20 14:53:40|204901.3|204811.3|204897.8|204807.8|204902.7|204812.7|204894.9|204804.9|20
1737384830000|2025-01-20 14:53:50|204898.2|204808.2|204905.8|204815.8|204910.2|204820.2|204893.4|204803.4|32
1737384840000|2025-01-20 14:54:00|204906|204816|204908.5|204818.5|204908.5|204818.5|204900.1|204810.1|23
1737384850000|2025-01-20 14:54:10|204917|204827|204884.2|204794.2|204919|204829|204878.8|204788.8|22
1737384860000|2025-01-20 14:54:20|204883.7|204793.7|204884.7|204794.7|204885.7|204800.3|204833.1|204783.1|28
1737384870000|2025-01-20 14:54:30|204861.5|204771.5|204819.8|204729.8|204861.5|204795.8|204806.9|204716.9|29
1737384880000|2025-01-20 14:54:40|204820.4|204730.4|204804|204714|204854.8|204764.8|204802.4|204712.4|26
1737384890000|2025-01-20 14:54:50|204804.5|204714.5|204812.4|204722.4|204815.7|204725.7|204804.5|204714.5|21
1737384900000|2025-01-20 14:55:00|204805.6|204715.6|204695.4|204605.4|204805.6|204715.6|204688.1|204598.1|31
1737384910000|2025-01-20 14:55:10|204700.4|204610.4|204727.7|204637.7|204735.3|204645.3|204700.4|204610.4|35
1737384920000|2025-01-20 14:55:20|204727.8|204637.8|204727|204637|204755.7|204665.7|204715.2|204625.2|31
1737384930000|2025-01-20 14:55:30|204721.7|204631.7|204777.1|204687.1|204779.7|204689.7|204713.7|204623.7|24
1737384940000|2025-01-20 14:55:40|204777.6|204687.6|204766.4|204676.4|204791.2|204701.2|204757.5|204667.5|26
1737384950000|2025-01-20 14:55:50|204776.1|204686.1|204761.9|204671.9|204783.9|204693.9|204755.5|204665.5|28
1737384960000|2025-01-20 14:56:00|204761.3|204671.3|204780.5|204690.5|204781.8|204691.8|204761.3|204671.3|29
1737384970000|2025-01-20 14:56:10|204783.6|204693.6|204786.2|204696.2|204798.1|204708.1|204776.8|204686.8|27
1737384980000|2025-01-20 14:56:20|204786.1|204696.1|204839.1|204749.1|204852.7|204762.7|204786|204696|30
1737384990000|2025-01-20 14:56:30|204843.7|204753.7|204861.4|204771.4|204864.6|204774.6|204836.8|204746.8|32
1737385000000|2025-01-20 14:56:40|204864.3|204774.3|204924.5|204834.5|204931.9|204841.9|204859.1|204769.1|32
1737385010000|2025-01-20 14:56:50|204921.2|204831.2|204878.4|204788.4|204921.2|204831.2|204813.5|204723.5|35
1737385020000|2025-01-20 14:57:00|204879|204789|204820|204730|204909.8|204819.8|204820|204730|35
1737385030000|2025-01-20 14:57:10|204820.1|204730.1|204836.1|204746.1|204836.1|204746.1|204805.7|204715.7|36
1737385040000|2025-01-20 14:57:20|204836.4|204746.4|204867.3|204777.3|204872.6|204782.6|204833.9|204743.9|28
1737385050000|2025-01-20 14:57:30|204875.2|204785.2|204851.6|204761.6|204887.8|204797.8|204846.3|204756.3|21
1737385060000|2025-01-20 14:57:40|204851.5|204761.5|204840.4|204750.4|204851.7|204761.7|204815.5|204725.5|26
1737385070000|2025-01-20 14:57:50|204824.1|204734.1|204770.5|204680.5|204824.1|204734.1|204752.9|204662.9|24
1737385080000|2025-01-20 14:58:00|204772.5|204682.5|204794.5|204704.5|204799.9|204709.9|204770.8|204680.8|28
1737385090000|2025-01-20 14:58:10|204794.7|204704.7|204711.1|204621.1|204794.7|204704.7|204711.1|204621.1|28
1737385100000|2025-01-20 14:58:20|204711.3|204621.3|204709.3|204619.3|204728.1|204638.1|204702.9|204612.9|32
1737385110000|2025-01-20 14:58:30|204706.5|204616.5|204706.5|204616.5|204716.9|204626.9|204706|204616|31
1737385120000|2025-01-20 14:58:40|204706.8|204616.8|204688.1|204598.1|204706.8|204616.8|204688.1|204598.1|12
1737385130000|2025-01-20 14:58:50|204689.8|204599.8|204690.9|204600.9|204696.6|204606.6|204688.6|204598.6|13
1737385140000|2025-01-20 14:59:00|204688.6|204598.6|204695.8|204605.8|204695.8|204623.9|204649.3|204598|27
1737385150000|2025-01-20 14:59:10|204690.6|204600.6|204683.9|204593.9|204709.1|204619.1|204683.9|204593.9|16
1737385160000|2025-01-20 14:59:20|204683.7|204593.7|204685.7|204595.7|204686|204596|204681.1|204591.1|14
1737385170000|2025-01-20 14:59:30|204685.4|204595.4|204605.7|204515.7|204695.2|204605.2|204587.7|204497.7|22
1737385180000|2025-01-20 14:59:40|204591.1|204501.1|204616.2|204526.2|204616.2|204526.2|204591.1|204501.1|35
1737385190000|2025-01-20 14:59:50|204612.9|204522.9|204654.6|204564.6|204712.2|204622.2|204606.8|204516.8|32
1737385200000|2025-01-20 15:00:00|204670.3|204580.3|204641.8|204551.8|204671.2|204581.2|204633.4|204543.4|26
1737385210000|2025-01-20 15:00:10|204640.7|204550.7|204630.7|204540.7|204690.4|204600.4|204630.7|204540.7|29
1737385220000|2025-01-20 15:00:20|204632.9|204542.9|204611.6|204561.6|204632.9|204563.3|204609.3|204539.1|10
1737385230000|2025-01-20 15:00:30|204615.1|204565.1|204620.3|204530.3|204653.7|204565.1|204598.3|204526.5|12
1737385240000|2025-01-20 15:00:40|204621.4|204531.4|204601.1|204551.1|204643.6|204556.5|204601.1|204526|18
1737385250000|2025-01-20 15:00:50|204597.2|204547.2|204625.8|204535.8|204625.8|204558.8|204597.2|204535.8|36
1737385260000|2025-01-20 15:01:00|204605|204555|204620.7|204530.7|204623.5|204555|204599.1|204518.4|34
1737385270000|2025-01-20 15:01:10|204621.3|204531.3|204595.3|204505.3|204621.3|204531.3|204568.4|204498.6|32
1737385280000|2025-01-20 15:01:20|204594.9|204504.9|204595.8|204505.8|204607.2|204517.2|204590.2|204500.2|27
1737385290000|2025-01-20 15:01:30|204595.7|204505.7|204553.8|204463.8|204595.7|204505.7|204548.8|204458.8|25
1737385300000|2025-01-20 15:01:40|204551.6|204461.6|204553.6|204463.6|204560.8|204470.8|204550.1|204460.1|22
1737385310000|2025-01-20 15:01:50|204553.5|204463.5|204577.7|204487.7|204577.7|204487.7|204552.5|204462.5|27
1737385320000|2025-01-20 15:02:00|204588.9|204498.9|204551.3|204461.3|204599.9|204509.9|204526.2|204461.3|26
1737385330000|2025-01-20 15:02:10|204549.9|204459.9|204522.7|204472.7|204549.9|204492.6|204522.7|204459.8|11
1737385340000|2025-01-20 15:02:20|204522.9|204472.9|204539.1|204449.1|204540.6|204476.1|204519.2|204449|25
1737385350000|2025-01-20 15:02:30|204543.1|204453.1|204537.6|204447.6|204543.4|204458.9|204508.9|204442|25
1737385360000|2025-01-20 15:02:40|204537.7|204447.7|204560|204470|204590.1|204500.1|204529.1|204439.1|26
1737385370000|2025-01-20 15:02:50|204560.3|204470.3|204541.6|204491.6|204561.6|204495.7|204541.6|204470|12
1737385380000|2025-01-20 15:03:00|204542.8|204492.8|204574.6|204484.6|204598.2|204508.2|204541.5|204480|27
1737385390000|2025-01-20 15:03:10|204575.7|204485.7|204604.9|204514.9|204604.9|204514.9|204566.9|204476.9|34
1737385400000|2025-01-20 15:03:20|204604.8|204514.8|204604.4|204514.4|204604.8|204514.8|204587.4|204497.4|23
1737385410000|2025-01-20 15:03:30|204604.6|204514.6|204642.1|204552.1|204645.4|204555.4|204598.3|204508.3|26
1737385420000|2025-01-20 15:03:40|204644|204554|204613.8|204523.8|204644|204554|204608.5|204518.5|13
1737385430000|2025-01-20 15:03:50|204611.7|204521.7|204627.4|204537.4|204631|204541|204607.8|204517.8|23
1737385440000|2025-01-20 15:04:00|204626.5|204536.5|204618.1|204528.1|204626.6|204536.6|204607|204517|30
1737385450000|2025-01-20 15:04:10|204617.8|204527.8|204612.1|204522.1|204618|204528|204594.4|204504.4|26
1737385460000|2025-01-20 15:04:20|204611.2|204521.2|204600.6|204510.6|204611.8|204521.8|204552|204488.9|20
1737385470000|2025-01-20 15:04:30|204586.9|204496.9|204618.8|204528.8|204618.8|204528.8|204586.9|204496.9|30
1737385480000|2025-01-20 15:04:40|204609.8|204519.8|204622.3|204532.3|204623.3|204533.3|204609.4|204519.4|26
1737385490000|2025-01-20 15:04:50|204622.8|204532.8|204612.1|204522.1|204627.2|204537.2|204612.1|204522.1|34
1737385500000|2025-01-20 15:05:00|204613|204523|204593.6|204503.6|204614.5|204524.5|204592.3|204502.3|33
1737385510000|2025-01-20 15:05:10|204592.9|204502.9|204597|204507|204608.3|204518.3|204590.1|204500.1|24
1737385520000|2025-01-20 15:05:20|204602.3|204512.3|204531.6|204441.6|204602.3|204512.3|204505.1|204415.1|27
1737385530000|2025-01-20 15:05:30|204512.2|204422.2|204534.2|204444.2|204538.5|204448.5|204475.8|204385.8|34
1737385540000|2025-01-20 15:05:40|204527|204437|204521.8|204431.8|204531.6|204441.6|204471.7|204381.7|35
1737385550000|2025-01-20 15:05:50|204526.1|204436.1|204562.8|204472.8|204563.5|204473.5|204522.5|204432.5|24
1737385560000|2025-01-20 15:06:00|204563.2|204473.2|204600.3|204510.3|204614.3|204524.3|204562.9|204472.9|32
1737385570000|2025-01-20 15:06:10|204604.5|204514.5|204635.4|204545.4|204640.2|204550.2|204604.2|204514.2|19
1737385580000|2025-01-20 15:06:20|204636|204546|204614.7|204524.7|204636|204546|204587.4|204497.4|30
1737385590000|2025-01-20 15:06:30|204611.7|204521.7|204603|204513|204614.9|204524.9|204595.7|204505.7|31
1737385600000|2025-01-20 15:06:40|204603.1|204513.1|204608.6|204518.6|204612.9|204522.9|204600.7|204510.7|28
1737385610000|2025-01-20 15:06:50|204601.5|204511.5|204622.1|204532.1|204626.4|204536.4|204601.5|204511.5|21
1737385620000|2025-01-20 15:07:00|204627|204537|204607.2|204517.2|204627.3|204537.3|204569.5|204509.8|25
1737385630000|2025-01-20 15:07:10|204607|204517|204609.4|204519.4|204610|204520|204600.9|204510.9|34
1737385640000|2025-01-20 15:07:20|204609.3|204519.3|204598|204508|204609.3|204519.3|204586.8|204496.8|25
1737385650000|2025-01-20 15:07:30|204598.9|204508.9|204595.1|204505.1|204599.1|204509.1|204584.9|204494.9|14
1737385660000|2025-01-20 15:07:40|204591.2|204501.2|204597.8|204507.8|204601.9|204511.9|204586.6|204496.6|14
1737385670000|2025-01-20 15:07:50|204601.8|204511.8|204600|204510|204601.8|204511.8|204596.8|204506.8|10
1737385680000|2025-01-20 15:08:00|204601.4|204511.4|204601.5|204511.5|204602.9|204512.9|204588.1|204498.1|22
1737385690000|2025-01-20 15:08:10|204597.4|204507.4|204629.6|204539.6|204634.5|204559.6|204594.8|204504.8|31
1737385700000|2025-01-20 15:08:20|204629.8|204539.8|204663.3|204573.3|204665.1|204575.1|204629.6|204539.6|28
1737385710000|2025-01-20 15:08:30|204663.6|204573.6|204677.9|204587.9|204687|204597|204663.3|204573.3|23
1737385720000|2025-01-20 15:08:40|204678.1|204588.1|204672.6|204582.6|204681.2|204591.2|204671.7|204581.7|22
1737385730000|2025-01-20 15:08:50|204670.5|204580.5|204661.3|204571.3|204670.5|204580.5|204656.7|204566.7|18
1737385740000|2025-01-20 15:09:00|204660.7|204570.7|204672.5|204582.5|204686.7|204596.7|204648.2|204558.2|28
1737385750000|2025-01-20 15:09:10|204666.7|204576.7|204675.3|204585.3|204675.9|204585.9|204661.4|204571.4|22
1737385760000|2025-01-20 15:09:20|204675.1|204585.1|204668.7|204578.7|204675.3|204585.3|204668.7|204578.7|22
1737385770000|2025-01-20 15:09:30|204672.5|204582.5|204672.5|204582.5|204672.5|204582.5|204666|204576|11
1737385780000|2025-01-20 15:09:40|204672.9|204582.9|204671.4|204581.4|204673.5|204583.5|204671.4|204581.4|10
1737385790000|2025-01-20 15:09:50|204671.8|204581.8|204671.6|204581.6|204672.8|204582.8|204671.6|204581.6|6
1737385800000|2025-01-20 15:10:00|204671.4|204581.4|204673.5|204583.5|204673.5|204583.5|204671.2|204581.2|7
1737385810000|2025-01-20 15:10:10|204671.8|204581.8|204674.6|204584.6|204674.7|204584.7|204671.8|204581.8|5
1737385820000|2025-01-20 15:10:20|204675|204585|204633.8|204543.8|204675.1|204585.1|204633.8|204543.8|8
1737385830000|2025-01-20 15:10:30|204637.6|204547.6|204613.1|204523.1|204637.6|204547.6|204608.5|204518.5|14
1737385840000|2025-01-20 15:10:40|204611.7|204521.7|204581.7|204491.7|204613.8|204523.8|204571.3|204481.3|12
1737385850000|2025-01-20 15:10:50|204576.1|204486.1|204572.6|204482.6|204585.7|204495.7|204570|204480|18
1737385860000|2025-01-20 15:11:00|204582.2|204492.2|204518.4|204428.4|204582.2|204492.2|204511.3|204421.3|30
1737385870000|2025-01-20 15:11:10|204518.5|204428.5|204482.9|204392.9|204518.7|204428.7|204460.5|204370.5|35
1737385880000|2025-01-20 15:11:20|204487.8|204397.8|204486|204396|204511.3|204421.3|204476.4|204386.4|33
1737385890000|2025-01-20 15:11:30|204485.8|204395.8|204463|204373|204488.7|204398.7|204459.5|204369.5|24
1737385900000|2025-01-20 15:11:40|204467|204377|204483.5|204393.5|204486.4|204396.4|204461.9|204371.9|26
1737385910000|2025-01-20 15:11:50|204484.4|204394.4|204477.6|204387.6|204489.2|204402.6|204452.6|204387.6|19
1737385920000|2025-01-20 15:12:00|204476.7|204386.7|204464.1|204414.1|204476.7|204414.6|204454.9|204386.7|22
1737385930000|2025-01-20 15:12:10|204457.4|204407.4|204499.6|204409.6|204500|204413.5|204457.4|204387.4|19
1737385940000|2025-01-20 15:12:20|204499.7|204409.7|204498.5|204408.5|204499.8|204409.8|204498.1|204408.1|17
1737385950000|2025-01-20 15:12:30|204498.6|204408.6|204515.9|204425.9|204524.4|204434.4|204482.5|204392.5|25
1737385960000|2025-01-20 15:12:40|204520.5|204430.5|204537|204447|204540.9|204450.9|204510.8|204420.8|19
1737385970000|2025-01-20 15:12:50|204537.2|204447.2|204541.5|204451.5|204545.5|204455.5|204532.7|204442.7|17
1737385980000|2025-01-20 15:13:00|204541.9|204451.9|204504.9|204414.9|204541.9|204451.9|204496.3|204406.3|24
1737385990000|2025-01-20 15:13:10|204505|204415|204481.5|204391.5|204505|204415|204473|204383|18
1737386000000|2025-01-20 15:13:20|204484|204394|204490.6|204400.6|204492.8|204402.8|204478.4|204388.4|24
1737386010000|2025-01-20 15:13:30|204490.7|204400.7|204535.9|204445.9|204539.5|204449.5|204481.7|204391.7|31
1737386020000|2025-01-20 15:13:40|204535.7|204445.7|204502.3|204412.3|204536.7|204446.7|204501.7|204411.7|19
1737386030000|2025-01-20 15:13:50|204500.8|204410.8|204498.7|204408.7|204507.4|204417.4|204493.6|204403.6|27
1737386040000|2025-01-20 15:14:00|204499.8|204409.8|204499.7|204409.7|204499.8|204409.8|204492.5|204402.5|17
1737386050000|2025-01-20 15:14:10|204499.9|204409.9|204497.6|204407.6|204501.1|204411.1|204497.6|204407.6|24
1737386060000|2025-01-20 15:14:20|204497.8|204407.8|204499.5|204409.5|204503.4|204413.4|204497.8|204407.8|22
1737386070000|2025-01-20 15:14:30|204499.6|204409.6|204494.5|204404.5|204506.1|204416.1|204494.5|204404.5|14
1737386080000|2025-01-20 15:14:40|204493.7|204403.7|204500.3|204410.3|204501.1|204411.1|204493.7|204403.7|14
1737386090000|2025-01-20 15:14:50|204500.5|204410.5|204486.4|204396.4|204523.8|204433.8|204485.2|204395.2|20
1737386100000|2025-01-20 15:15:00|204485.6|204395.6|204500.9|204410.9|204500.9|204410.9|204479.3|204389.3|20
1737386110000|2025-01-20 15:15:10|204500.2|204410.2|204538.4|204448.4|204541.6|204451.6|204493.5|204403.5|32
1737386120000|2025-01-20 15:15:20|204538.2|204448.2|204537.1|204447.1|204544.7|204454.7|204533.9|204443.9|28
1737386130000|2025-01-20 15:15:30|204536.9|204446.9|204537.3|204447.3|204539.6|204449.6|204535.5|204445.5|27
1737386140000|2025-01-20 15:15:40|204537.5|204447.5|204525.7|204435.7|204537.8|204447.8|204520.4|204430.4|18
1737386150000|2025-01-20 15:15:50|204525.9|204435.9|204627.2|204537.2|204628.4|204538.4|204525.3|204435.3|18
1737386160000|2025-01-20 15:16:00|204629.6|204539.6|204649.6|204559.6|204653.9|204563.9|204628.4|204538.4|30
1737386170000|2025-01-20 15:16:10|204653.3|204563.3|204683.8|204593.8|204692.7|204602.7|204650.3|204560.3|31
1737386180000|2025-01-20 15:16:20|204684.5|204594.5|204650.9|204560.9|204685.4|204595.4|204647.2|204557.2|23
1737386190000|2025-01-20 15:16:30|204651.2|204561.2|204666.5|204576.5|204670.9|204580.9|204651.1|204561.1|20
1737386200000|2025-01-20 15:16:40|204666.4|204576.4|204662.2|204572.2|204666.7|204576.7|204660.2|204570.2|15
1737386210000|2025-01-20 15:16:50|204658.9|204568.9|204668.7|204578.7|204669.5|204579.5|204658.5|204568.5|16
1737386220000|2025-01-20 15:17:00|204671.7|204581.7|204671.9|204581.9|204678.5|204588.5|204669.9|204579.9|23
1737386230000|2025-01-20 15:17:10|204671.8|204581.8|204703.7|204613.7|204717.1|204627.1|204666.2|204576.2|22
1737386240000|2025-01-20 15:17:20|204703.9|204613.9|204706.1|204616.1|204711.6|204621.6|204701.7|204611.7|37
1737386250000|2025-01-20 15:17:30|204706.6|204616.6|204702.8|204612.8|204709.1|204619.1|204701.9|204611.9|27
1737386260000|2025-01-20 15:17:40|204703.2|204613.2|204656.8|204566.8|204705.6|204615.6|204656.8|204566.8|24
1737386270000|2025-01-20 15:17:50|204656.5|204566.5|204686.4|204596.4|204686.4|204596.4|204656.5|204566.5|32
1737386280000|2025-01-20 15:18:00|204687.1|204597.1|204678.1|204588.1|204689.3|204599.3|204678.1|204588.1|24
1737386290000|2025-01-20 15:18:10|204678.4|204588.4|204667.7|204577.7|204678.4|204588.4|204666.7|204576.7|23
1737386300000|2025-01-20 15:18:20|204668|204578|204647.9|204557.9|204674.7|204584.7|204643.9|204553.9|26
1737386310000|2025-01-20 15:18:30|204643.6|204553.6|204640.9|204550.9|204648.4|204558.4|204634.5|204544.5|21
1737386320000|2025-01-20 15:18:40|204640.7|204550.7|204668|204578|204669.5|204579.5|204634|204544|27
1737386330000|2025-01-20 15:18:50|204667.8|204577.8|204669.2|204579.2|204676.8|204586.8|204665.1|204575.1|16
1737386340000|2025-01-20 15:19:00|204663.7|204573.7|204666.6|204576.6|204673|204583|204657.1|204567.1|22
1737386350000|2025-01-20 15:19:10|204662.6|204572.6|204672.2|204582.2|204672.2|204582.2|204655.8|204565.8|21
1737386360000|2025-01-20 15:19:20|204672.9|204582.9|204672.8|204582.8|204690.5|204600.5|204672.8|204582.8|20
1737386370000|2025-01-20 15:19:30|204676.9|204586.9|204693|204603|204694.1|204604.1|204661.2|204571.2|21
1737386380000|2025-01-20 15:19:40|204690.7|204600.7|204708.3|204618.3|204708.3|204618.3|204682.9|204592.9|23
1737386390000|2025-01-20 15:19:50|204707.6|204617.6|204706.3|204616.3|204707.7|204617.7|204702.2|204612.2|25
1737386400000|2025-01-20 15:20:00|204705.9|204615.9|204700.9|204610.9|204706.1|204616.1|204698.1|204608.1|21
1737386410000|2025-01-20 15:20:10|204700.5|204610.5|204686.3|204596.3|204700.5|204610.5|204681.3|204591.3|16
1737386420000|2025-01-20 15:20:20|204690.2|204600.2|204518|204428|204690.2|204600.2|204505|204415|30
1737386430000|2025-01-20 15:20:30|204518.2|204428.2|204483.6|204393.6|204519.1|204429.1|204479.7|204389.7|33
1737386440000|2025-01-20 15:20:40|204490.7|204400.7|204541.2|204451.2|204546.4|204456.4|204490.7|204400.7|29
1737386450000|2025-01-20 15:20:50|204541.7|204451.7|204576.8|204486.8|204579.7|204489.7|204541.7|204451.7|31
1737386460000|2025-01-20 15:21:00|204577.9|204487.9|204524.5|204434.5|204579.6|204489.6|204519.1|204429.1|32
1737386470000|2025-01-20 15:21:10|204524.4|204434.4|204503.1|204413.1|204528.1|204438.1|204500|204410|30
1737386480000|2025-01-20 15:21:20|204496.2|204406.2|204507.2|204417.2|204507.3|204417.3|204496.2|204406.2|17
1737386490000|2025-01-20 15:21:30|204508.3|204418.3|204479.2|204389.2|204510.9|204420.9|204475.5|204385.5|30
1737386500000|2025-01-20 15:21:40|204482.5|204392.5|204467.1|204377.1|204483.7|204393.7|204459.4|204369.4|30
1737386510000|2025-01-20 15:21:50|204469.3|204379.3|204469.9|204379.9|204471.2|204381.2|204462.1|204372.1|24
1737386520000|2025-01-20 15:22:00|204469.7|204379.7|204469|204379|204469.7|204379.7|204466.1|204376.1|22
1737386530000|2025-01-20 15:22:10|204468.8|204378.8|204473.7|204383.7|204487.8|204397.8|204465.2|204375.2|27
1737386540000|2025-01-20 15:22:20|204472.7|204382.7|204476.1|204386.1|204503.6|204413.6|204465.6|204375.6|25
1737386550000|2025-01-20 15:22:30|204479.8|204389.8|204490.5|204400.5|204494.9|204404.9|204473.2|204383.2|17
1737386560000|2025-01-20 15:22:40|204490.4|204400.4|204576.2|204486.2|204576.2|204486.2|204486.3|204396.3|29
1737386570000|2025-01-20 15:22:50|204578|204488|204577.6|204487.6|204582.5|204492.5|204557.7|204467.7|33
1737386580000|2025-01-20 15:23:00|204571.9|204481.9|204582.6|204492.6|204585|204495|204557|204467|33
1737386590000|2025-01-20 15:23:10|204577.8|204487.8|204560.8|204470.8|204577.8|204487.8|204557.1|204467.1|28
1737386600000|2025-01-20 15:23:20|204561.2|204471.2|204583.7|204493.7|204584.7|204494.7|204560.7|204470.7|26
1737386610000|2025-01-20 15:23:30|204585|204495|204569.9|204479.9|204585.4|204495.4|204560.1|204470.1|22
1737386620000|2025-01-20 15:23:40|204569.7|204479.7|204579.7|204489.7|204605.2|204515.2|204559.4|204469.4|32
1737386630000|2025-01-20 15:23:50|204579.5|204489.5|204582.1|204492.1|204585|204495|204578.3|204488.3|18
1737386640000|2025-01-20 15:24:00|204582.7|204492.7|204620.8|204530.8|204625.1|204535.1|204582.2|204492.2|18
1737386650000|2025-01-20 15:24:10|204617.3|204527.3|204618.9|204528.9|204620.6|204530.6|204612.6|204522.6|11
1737386660000|2025-01-20 15:24:20|204619|204529|204622.5|204532.5|204625|204535|204614.4|204524.4|16
1737386670000|2025-01-20 15:24:30|204622.4|204532.4|204641.8|204551.8|204651|204561|204615|204525|28
1737386680000|2025-01-20 15:24:40|204641.7|204551.7|204654.6|204564.6|204665.5|204575.5|204641.7|204551.7|16
1737386690000|2025-01-20 15:24:50|204651.7|204561.7|204643.7|204553.7|204651.7|204561.7|204636.2|204546.2|17
1737386700000|2025-01-20 15:25:00|204643|204553|204633.1|204543.1|204659.6|204569.6|204632.6|204542.6|27
1737386710000|2025-01-20 15:25:10|204632.7|204542.7|204698.1|204608.1|204705.6|204615.6|204632.7|204542.7|28
1737386720000|2025-01-20 15:25:20|204703.9|204613.9|204716.4|204626.4|204716.4|204626.4|204701|204611|15
1737386730000|2025-01-20 15:25:30|204718.7|204628.7|204716.5|204626.5|204721.7|204631.7|204714.5|204624.5|17
1737386740000|2025-01-20 15:25:40|204706.4|204616.4|204662.2|204572.2|204706.4|204616.4|204655.2|204565.2|24
1737386750000|2025-01-20 15:25:50|204662.3|204572.3|204672.1|204582.1|204679.7|204589.7|204653.9|204563.9|25
1737386760000|2025-01-20 15:26:00|204674.1|204584.1|204672.9|204582.9|204685.2|204595.2|204667.3|204577.3|30
1737386770000|2025-01-20 15:26:10|204672.5|204582.5|204696.1|204606.1|204702.1|204612.1|204667.4|204577.4|24
1737386780000|2025-01-20 15:26:20|204702.4|204612.4|204684.7|204594.7|204703.4|204613.4|204674.2|204584.2|23
1737386790000|2025-01-20 15:26:30|204688.2|204598.2|204684.2|204594.2|204706.8|204616.8|204681|204591|30
1737386800000|2025-01-20 15:26:40|204684.4|204594.4|204807.4|204717.4|204807.4|204717.4|204684.4|204594.4|28
1737386810000|2025-01-20 15:26:50|204804.4|204714.4|204792.3|204702.3|204819.7|204729.7|204789.4|204699.4|28
1737386820000|2025-01-20 15:27:00|204795.8|204705.8|204803.9|204713.9|204803.9|204713.9|204794.1|204704.1|26
1737386830000|2025-01-20 15:27:10|204804.3|204714.3|204804.8|204714.8|204813.4|204723.4|204801.6|204711.6|26
1737386840000|2025-01-20 15:27:20|204804.7|204714.7|204829.1|204739.1|204837.9|204747.9|204804.7|204714.7|14
1737386850000|2025-01-20 15:27:30|204829.3|204739.3|204889.4|204799.4|204939.2|204849.2|204829|204739|21
1737386860000|2025-01-20 15:27:40|204893.7|204803.7|204893.1|204803.1|204910|204820|204886|204796|32
1737386870000|2025-01-20 15:27:50|204894.4|204804.4|204914.7|204824.7|204914.7|204824.7|204880.4|204790.4|29
1737386880000|2025-01-20 15:28:00|204914.9|204824.9|204961.1|204871.1|204964.1|204874.1|204857.2|204767.2|29
1737386890000|2025-01-20 15:28:10|204964.3|204874.3|204929.5|204839.5|204973.1|204883.1|204929.4|204839.4|24
1737386900000|2025-01-20 15:28:20|204923.6|204833.6|204951.7|204861.7|204953.1|204863.1|204916.8|204826.8|18
1737386910000|2025-01-20 15:28:30|204951.6|204861.6|204963.6|204873.6|204966.9|204876.9|204936.8|204846.8|26
1737386920000|2025-01-20 15:28:40|204962.1|204872.1|204963.1|204873.1|204963.1|204873.1|204944.7|204854.7|28
1737386930000|2025-01-20 15:28:50|204963.2|204873.2|205006.8|204916.8|205010.1|204920.1|204961.6|204871.6|21
1737386940000|2025-01-20 15:29:00|205007|204917|205007.3|204917.3|205009.5|204919.5|205007|204917|5
1737386950000|2025-01-20 15:29:10|205008.4|204918.4|205009.4|204919.4|205010.3|204920.3|204992.5|204902.5|16
1737386960000|2025-01-20 15:29:20|205009.8|204919.8|205003.9|204913.9|205009.9|204919.9|204993.3|204903.3|15
1737386970000|2025-01-20 15:29:30|205002.4|204912.4|205003.9|204913.9|205003.9|204913.9|205002.4|204912.4|14
1737386980000|2025-01-20 15:29:40|205002.4|204912.4|204990.7|204839.9|205002.4|204912.4|204943.1|204839.9|23
1737386990000|2025-01-20 15:29:50|204960.6|204870.6|204996.9|204906.9|205001|204911|204953.3|204833.8|29
1737387000000|2025-01-20 15:30:00|204997.6|204907.6|205084.7|204994.7|205084.7|204994.7|204996.5|204906.5|21
1737387010000|2025-01-20 15:30:10|205086.5|204996.5|205093.3|205003.3|205093.6|205003.6|205061.8|204971.8|22
1737387020000|2025-01-20 15:30:20|205093.6|205003.6|205169.4|205079.4|205169.4|205079.4|205091.5|205001.5|30
1737387030000|2025-01-20 15:30:30|205169.9|205079.9|205156.4|205066.4|205183.4|205093.4|205153.9|205063.9|21
1737387040000|2025-01-20 15:30:40|205156.1|205066.1|205182.2|205092.2|205186.1|205096.1|205156|205066|22
1737387050000|2025-01-20 15:30:50|205184.6|205094.6|205189.1|205099.1|205194.2|205104.2|205184.6|205094.6|20
1737387060000|2025-01-20 15:31:00|205184.9|205094.9|205188.1|205098.1|205191.8|205101.8|205184.9|205094.9|24
1737387070000|2025-01-20 15:31:10|205187.6|205097.6|205192.2|205102.2|205200.6|205110.6|205185.1|205095.1|28
1737387080000|2025-01-20 15:31:20|205192.6|205102.6|205186.7|205096.7|205192.8|205102.8|205186.7|205096.7|17
1737387090000|2025-01-20 15:31:30|205186.3|205096.3|205183|205093|205186.7|205096.7|205182.1|205092.1|16
1737387100000|2025-01-20 15:31:40|205180.4|205090.4|205205.4|205115.4|205205.4|205115.4|205176.2|205086.2|14
1737387110000|2025-01-20 15:31:50|205205.6|205115.6|205208|205118|205213.8|205123.8|205196.3|205106.3|14
1737387120000|2025-01-20 15:32:00|205207|205117|205197.1|205107.1|205210.5|205120.5|205197.1|205107.1|24
1737387130000|2025-01-20 15:32:10|205197.2|205107.2|205172.9|205082.9|205198.1|205108.1|205172.9|205082.9|16
1737387140000|2025-01-20 15:32:20|205176.8|205086.8|205142.2|205052.2|205180.5|205090.5|205133|205043|23
1737387150000|2025-01-20 15:32:30|205144.4|205054.4|205163.1|205073.1|205167.1|205077.1|205141.2|205051.2|34
1737387160000|2025-01-20 15:32:40|205162.5|205072.5|205177.3|205087.3|205182.2|205092.2|205155.5|205065.5|21
1737387170000|2025-01-20 15:32:50|205177.2|205087.2|205149.4|205059.4|205177.9|205087.9|205141.2|205051.2|17
1737387180000|2025-01-20 15:33:00|205142.6|205052.6|205147.3|205057.3|205153.4|205063.4|205140.5|205050.5|20
1737387190000|2025-01-20 15:33:10|205147.5|205057.5|205149|205059|205153|205063|205140.9|205050.9|18
1737387200000|2025-01-20 15:33:20|205149.2|205059.2|205155.9|205065.9|205156|205066|205142|205052|13
1737387210000|2025-01-20 15:33:30|205156|205066|205144.5|205054.5|205156|205066|205142|205052|15
1737387220000|2025-01-20 15:33:40|205148.8|205058.8|205144.5|205054.5|205151.5|205061.5|205141.1|205051.1|20
1737387230000|2025-01-20 15:33:50|205148.7|205058.7|205160.3|205070.3|205160.3|205070.3|205123|205033|32
1737387240000|2025-01-20 15:34:00|205156.9|205066.9|205134.3|205044.3|205158.3|205068.3|205134.3|205044.3|25
1737387250000|2025-01-20 15:34:10|205140.6|205050.6|205069.9|204979.9|205140.6|205050.6|205056.8|204966.8|30
1737387260000|2025-01-20 15:34:20|205064.3|204974.3|205064.4|204974.4|205068.8|204978.8|205062.7|204972.7|18
1737387270000|2025-01-20 15:34:30|205064.6|204974.6|205020.4|204930.4|205064.6|204974.6|204998.7|204908.7|36
1737387280000|2025-01-20 15:34:40|205020.2|204930.2|204976.1|204886.1|205020.2|204930.2|204967.9|204877.9|25
1737387290000|2025-01-20 15:34:50|204975.8|204885.8|205048|204958|205048|204958|204961.3|204871.3|10
1737387300000|2025-01-20 15:35:00|205045.6|204955.6|205010.5|204920.5|205047.4|204957.4|205010.4|204920.4|25
1737387310000|2025-01-20 15:35:10|205005.4|204915.4|205015.2|204925.2|205015.2|204925.2|205000.9|204910.9|13
1737387320000|2025-01-20 15:35:20|205015|204925|205007.5|204917.5|205015|204925|204999.8|204909.8|15
1737387330000|2025-01-20 15:35:30|205008.1|204918.1|205002.9|204912.9|205014.1|204924.1|204999.2|204909.2|13
1737387340000|2025-01-20 15:35:40|205006.8|204916.8|205002.9|204912.9|205022.8|204949.6|204984.4|204906.9|22
1737387350000|2025-01-20 15:35:50|205000.3|204910.3|205050.3|204960.3|205065.5|204977.3|204983|204910.3|26
1737387360000|2025-01-20 15:36:00|205050.1|204960.1|205058.5|204968.5|205077.1|204987.1|205047.1|204957.1|31
1737387370000|2025-01-20 15:36:10|205058.8|204968.8|205101|205011|205103.8|205013.8|205052.2|204962.2|19
1737387380000|2025-01-20 15:36:20|205097.7|205007.7|205107.8|205017.8|205108.7|205018.7|205093.9|205003.9|27
1737387390000|2025-01-20 15:36:30|205103.4|205013.4|205101.4|205011.4|205111.9|205021.9|205101.4|205011.4|18
1737387400000|2025-01-20 15:36:40|205106.9|205016.9|205140.3|205050.3|205140.3|205050.3|205101.1|205011.1|25
1737387410000|2025-01-20 15:36:50|205155.5|205065.5|205149.2|205059.2|205155.7|205065.7|205139.8|205049.8|23
1737387420000|2025-01-20 15:37:00|205150.6|205060.6|205097.6|205007.6|205150.6|205060.6|205097.6|205007.6|27
1737387430000|2025-01-20 15:37:10|205102.3|205012.3|205101.2|205011.2|205111|205021|205093.1|205003.1|25
1737387440000|2025-01-20 15:37:20|205103|205013|205167.5|205077.5|205176.1|205086.1|205103|205013|29
1737387450000|2025-01-20 15:37:30|205168.3|205078.3|205151.5|205061.5|205170.7|205080.7|205149.2|205059.2|25
1737387460000|2025-01-20 15:37:40|205152.9|205062.9|205144.2|205054.2|205154.2|205064.2|205139.9|205049.9|20
1737387470000|2025-01-20 15:37:50|205145|205055|205108.8|205018.8|205149.3|205059.3|205100.2|205010.2|27
1737387480000|2025-01-20 15:38:00|205110.2|205020.2|205079.8|204989.8|205110.2|205020.2|205076.8|204986.8|28
1737387490000|2025-01-20 15:38:10|205076.6|204986.6|205084.2|204994.2|205086.5|204996.5|205076.3|204986.3|28
1737387500000|2025-01-20 15:38:20|205084.1|204994.1|205030|204940|205084.1|204994.1|205030|204940|30
1737387510000|2025-01-20 15:38:30|205033.2|204943.2|205034.3|204944.3|205034.5|204944.5|205029.9|204939.9|7
1737387520000|2025-01-20 15:38:40|205034.4|204944.4|205027.4|204937.4|205034.4|204944.4|205027.4|204937.4|12
1737387530000|2025-01-20 15:38:50|205029.4|204939.4|205030.9|204940.9|205030.9|204940.9|205025.9|204935.9|17
1737387540000|2025-01-20 15:39:00|205028.5|204938.5|205035|204945|205035|204945|205025.6|204935.6|14
1737387550000|2025-01-20 15:39:10|205047.2|204957.2|205047.1|204957.1|205052.3|204962.3|205041.9|204951.9|25
1737387560000|2025-01-20 15:39:20|205064.9|204974.9|205047.1|204957.1|205075.6|204985.6|205047.1|204957.1|29
1737387570000|2025-01-20 15:39:30|205044.4|204954.4|205078.1|204988.1|205079.9|204989.9|205043.1|204953.1|19
1737387580000|2025-01-20 15:39:40|205080.6|204990.6|205082|204992|205089|204999|205080.4|204990.4|24
1737387590000|2025-01-20 15:39:50|205082.6|204992.6|205041.3|204951.3|205082.6|204992.6|205037.4|204947.4|22
1737387600000|2025-01-20 15:40:00|205041.1|204951.1|205052.1|204962.1|205060.2|204970.2|205037|204947|33
1737387610000|2025-01-20 15:40:10|205162|205072|205139.1|205049.1|205190.1|205100.1|205137.2|205047.2|30
1737387620000|2025-01-20 15:40:20|205138.9|205048.9|205130.3|205040.3|205142.1|205052.1|205130.2|205040.2|29
1737387630000|2025-01-20 15:40:30|205138.3|205048.3|205152.2|205062.2|205161.6|205071.6|205131.3|205041.3|33
1737387640000|2025-01-20 15:40:40|205152.6|205062.6|205148.2|205058.2|205168.8|205078.8|205141.4|205051.4|27
1737387650000|2025-01-20 15:40:50|205148.5|205058.5|205187.5|205097.5|205187.5|205097.5|205146.2|205056.2|34
1737387660000|2025-01-20 15:41:00|205181.1|205091.1|205196.4|205106.4|205215.2|205125.2|205178.9|205088.9|34
1737387670000|2025-01-20 15:41:10|205196.3|205106.3|205192.9|205102.9|205215.5|205125.5|205192.9|205102.9|29
1737387680000|2025-01-20 15:41:20|205192.7|205102.7|205200.9|205110.9|205203.2|205113.2|205182.4|205092.4|30
1737387690000|2025-01-20 15:41:30|205201.4|205111.4|205210.9|205120.9|205211.4|205121.4|205190.7|205100.7|31
1737387700000|2025-01-20 15:41:40|205210.6|205120.6|205199.6|205109.6|205212|205122|205178.4|205088.4|31
1737387710000|2025-01-20 15:41:50|205201.1|205111.1|205221|205131|205224.9|205134.9|205190.5|205100.5|22
1737387720000|2025-01-20 15:42:00|205221.2|205131.2|205199.3|205109.3|205221.2|205131.2|205198.8|205108.8|25
1737387730000|2025-01-20 15:42:10|205198.5|205108.5|205199|205109|205202.3|205112.3|205198|205108|24
1737387740000|2025-01-20 15:42:20|205198.9|205108.9|205200.8|205110.8|205202.6|205112.6|205194.4|205104.4|27
1737387750000|2025-01-20 15:42:30|205200.9|205110.9|205201.5|205111.5|205211.6|205121.6|205197.6|205107.6|27
1737387760000|2025-01-20 15:42:40|205200.1|205110.1|205204.9|205114.9|205208.5|205118.5|205196.4|205106.4|27
1737387770000|2025-01-20 15:42:50|205205.5|205115.5|205217.6|205127.6|205222.3|205132.3|205202.7|205112.7|18
1737387780000|2025-01-20 15:43:00|205217.8|205127.8|205213.9|205123.9|205233.2|205143.2|205205.8|205115.8|21
1737387790000|2025-01-20 15:43:10|205209.2|205119.2|205231.1|205141.1|205233.1|205143.1|205193.8|205103.8|30
1737387800000|2025-01-20 15:43:20|205232.1|205142.1|205216.1|205126.1|205233.7|205143.7|205215.9|205125.9|23
1737387810000|2025-01-20 15:43:30|205216.3|205126.3|205215.9|205125.9|205220.9|205130.9|205215.5|205125.5|24
1737387820000|2025-01-20 15:43:40|205216|205126|205203.9|205113.9|205221.7|205131.7|205202.1|205112.1|25
1737387830000|2025-01-20 15:43:50|205211.6|205121.6|205204.7|205114.7|205222.5|205132.5|205204.7|205114.7|35
1737387840000|2025-01-20 15:44:00|205205.6|205115.6|205255.2|205165.2|205257.8|205167.8|205199.1|205114.8|36
1737387850000|2025-01-20 15:44:10|205255.5|205165.5|205254.8|205164.8|205261.4|205171.4|205252.8|205162.8|33
1737387860000|2025-01-20 15:44:20|205254.7|205164.7|205266.2|205176.2|205266.2|205176.2|205244.9|205154.9|35
1737387870000|2025-01-20 15:44:30|205266.1|205176.1|205252|205162|205266.7|205176.7|205246.2|205156.2|36
1737387880000|2025-01-20 15:44:40|205259.6|205169.6|205267.8|205177.8|205271.5|205181.5|205250.7|205160.7|39
1737387890000|2025-01-20 15:44:50|205268.1|205178.1|205390.8|205300.8|205394.7|205304.7|205268|205178|27
1737387900000|2025-01-20 15:45:00|205394.1|205304.1|205393.5|205303.5|205394.1|205304.1|205372.8|205282.8|34
1737387910000|2025-01-20 15:45:10|205393.4|205303.4|205520.7|205430.7|205522.3|205432.3|205392.8|205302.8|33
1737387920000|2025-01-20 15:45:20|205518.5|205428.5|205502.2|205412.2|205519.6|205429.6|205498.9|205408.9|31
1737387930000|2025-01-20 15:45:30|205502.7|205412.7|205537|205447|205541.2|205451.2|205497.7|205407.7|32
1737387940000|2025-01-20 15:45:40|205536.3|205446.3|205542|205452|205542|205452|205526.8|205436.8|37
1737387950000|2025-01-20 15:45:50|205538.4|205448.4|205535.2|205445.2|205569.1|205479.1|205535.2|205445.2|33
1737387960000|2025-01-20 15:46:00|205537.9|205447.9|205510.1|205420.1|205537.9|205447.9|205492.2|205402.2|35
1737387970000|2025-01-20 15:46:10|205512.1|205422.1|205517.6|205427.6|205522.1|205432.1|205511.8|205421.8|35
1737387980000|2025-01-20 15:46:20|205517.5|205427.5|205562.7|205472.7|205562.7|205472.7|205517.5|205427.5|31
1737387990000|2025-01-20 15:46:30|205562.5|205472.5|205557.2|205467.2|205571.1|205481.1|205551.8|205461.8|31
1737388000000|2025-01-20 15:46:40|205557.3|205467.3|205537.4|205447.4|205564|205474|205537.4|205447.4|34
1737388010000|2025-01-20 15:46:50|205538.8|205448.8|205550.2|205460.2|205558.5|205468.5|205534.4|205444.4|27
1737388020000|2025-01-20 15:47:00|205549.3|205459.3|205491.4|205401.4|205549.3|205459.3|205467.2|205377.2|31
1737388030000|2025-01-20 15:47:10|205491.2|205401.2|205536.6|205446.6|205538.6|205448.6|205491|205401|30
1737388040000|2025-01-20 15:47:20|205537.8|205447.8|205529.8|205439.8|205537.8|205447.8|205524.6|205434.6|29
1737388050000|2025-01-20 15:47:30|205530.1|205440.1|205532.5|205442.5|205533.1|205443.1|205523.9|205433.9|14
1737388060000|2025-01-20 15:47:40|205532.3|205442.3|205556.7|205466.7|205559.2|205469.2|205527.2|205437.2|29
1737388070000|2025-01-20 15:47:50|205551.1|205461.1|205543.6|205453.6|205571.7|205481.7|205538.6|205448.6|15
1737388080000|2025-01-20 15:48:00|205543.5|205453.5|205564.3|205474.3|205564.6|205474.6|205543.2|205453.2|25
1737388090000|2025-01-20 15:48:10|205564.4|205474.4|205562.1|205472.1|205568.1|205478.1|205557.1|205467.1|15
1737388100000|2025-01-20 15:48:20|205561.9|205471.9|205562|205472|205562.5|205472.5|205560.4|205470.4|12
1737388110000|2025-01-20 15:48:30|205562.2|205472.2|205564.8|205474.8|205566.9|205476.9|205562.2|205472.2|11
1737388120000|2025-01-20 15:48:40|205563.2|205473.2|205563|205473|205563.3|205473.3|205558.6|205468.6|16
1737388130000|2025-01-20 15:48:50|205563.1|205473.1|205564.4|205474.4|205568.1|205478.1|205556.6|205466.6|18
1737388140000|2025-01-20 15:49:00|205570.3|205480.3|205598.8|205508.8|205599.2|205509.2|205570.3|205480.3|16
1737388150000|2025-01-20 15:49:10|205598.7|205508.7|205601.9|205511.9|205605.3|205515.3|205596.8|205506.8|13
1737388160000|2025-01-20 15:49:20|205601.6|205511.6|205603|205513|205605.9|205515.9|205601.6|205511.6|5
1737388170000|2025-01-20 15:49:30|205603.8|205513.8|205606.1|205516.1|205617.4|205527.4|205603.2|205513.2|14
1737388180000|2025-01-20 15:49:40|205613.7|205523.7|205681.1|205591.1|205688.2|205598.2|205610|205520|22
1737388190000|2025-01-20 15:49:50|205680.7|205590.7|205695.1|205605.1|205695.1|205605.1|205670.8|205580.8|26
1737388200000|2025-01-20 15:50:00|205694.9|205604.9|205708|205618|205708|205618|205692.3|205602.3|11
1737388210000|2025-01-20 15:50:10|205708.3|205618.3|205744.6|205654.6|205755.6|205665.6|205704.8|205614.8|23
1737388220000|2025-01-20 15:50:20|205747.9|205657.9|205714.2|205624.2|205752.8|205662.8|205709.6|205619.6|21
1737388230000|2025-01-20 15:50:30|205714.5|205624.5|205716.4|205626.4|205720.3|205630.3|205714.5|205624.5|20
1737388240000|2025-01-20 15:50:40|205708.5|205618.5|205705.5|205615.5|205738.7|205648.7|205702.7|205612.7|25
1737388250000|2025-01-20 15:50:50|205705.4|205615.4|205707.1|205617.1|205709.5|205619.5|205690.2|205600.2|23
1737388260000|2025-01-20 15:51:00|205705.7|205615.7|205703.7|205613.7|205734|205616.2|205700.5|205580.7|17
1737388270000|2025-01-20 15:51:10|205703.2|205613.2|205704.1|205614.1|205705.1|205615.1|205702.4|205612.4|12
1737388280000|2025-01-20 15:51:20|205703.9|205613.9|205680.3|205590.3|205703.9|205613.9|205677.5|205587.5|15
1737388290000|2025-01-20 15:51:30|205680.7|205590.7|205620.5|205530.5|205680.7|205590.7|205612.5|205522.5|21
1737388300000|2025-01-20 15:51:40|205614.4|205524.4|205618.9|205528.9|205620.9|205530.9|205611.4|205521.4|28
1737388310000|2025-01-20 15:51:50|205619|205529|205594.2|205504.2|205619.7|205529.7|205590.7|205500.7|29
1737388320000|2025-01-20 15:52:00|205593.5|205503.5|205540.3|205450.3|205593.5|205503.5|205493.8|205403.8|31
1737388330000|2025-01-20 15:52:10|205542.2|205452.2|205548.6|205458.6|205550.7|205460.7|205541.5|205451.5|22
1737388340000|2025-01-20 15:52:20|205549.2|205459.2|205551.6|205461.6|205554|205464|205543.9|205453.9|26
1737388350000|2025-01-20 15:52:30|205519.5|205429.5|205477.7|205387.7|205519.5|205429.5|205463|205373|24
1737388360000|2025-01-20 15:52:40|205481.1|205391.1|205497|205407|205497|205407|205474.3|205384.3|18
1737388370000|2025-01-20 15:52:50|205496.9|205406.9|205510.1|205420.1|205513.3|205423.3|205496.9|205406.9|13
1737388380000|2025-01-20 15:53:00|205508.7|205418.7|205512.3|205422.3|205513.1|205423.1|205508.7|205418.7|10
1737388390000|2025-01-20 15:53:10|205509.2|205419.2|205506.6|205416.6|205512.8|205422.8|205503.9|205413.9|8
1737388400000|2025-01-20 15:53:20|205506.2|205416.2|205505.6|205415.6|205506.6|205416.6|205505.4|205415.4|10
1737388410000|2025-01-20 15:53:30|205500.2|205410.2|205485.1|205395.1|205510|205420|205485.1|205395.1|14
1737388420000|2025-01-20 15:53:40|205482.7|205392.7|205478.1|205388.1|205484|205394|205477.7|205387.7|5
1737388430000|2025-01-20 15:53:50|205477.4|205387.4|205478.1|205388.1|205483.2|205393.2|205477.4|205387.4|6
1737388440000|2025-01-20 15:54:00|205480|205390|205478.9|205388.9|205491.8|205401.8|205478.9|205388.9|7
1737388450000|2025-01-20 15:54:10|205479.1|205389.1|205479.1|205389.1|205479.1|205389.1|205479.1|205389.1|1
1737388460000|2025-01-20 15:54:20|205478.8|205388.8|205479.4|205389.4|205480.8|205390.8|205478.8|205388.8|14
1737388470000|2025-01-20 15:54:30|205479.6|205389.6|205489.6|205399.6|205492.8|205402.8|205479|205389|10
1737388480000|2025-01-20 15:54:40|205492.2|205402.2|205446.3|205356.3|205492.2|205402.2|205446.3|205356.3|6
1737388490000|2025-01-20 15:54:50|205477.3|205387.3|205485.6|205395.6|205485.9|205395.9|205466.1|205376.1|22
1737388500000|2025-01-20 15:55:00|205485.4|205395.4|205487.8|205397.8|205490.2|205400.2|205485.4|205395.4|6
1737388510000|2025-01-20 15:55:10|205485.3|205395.3|205474.3|205384.3|205489.6|205399.6|205472.1|205382.1|17
1737388520000|2025-01-20 15:55:20|205474.2|205384.2|205473.1|205383.1|205478.4|205388.4|205470.6|205380.6|18
1737388530000|2025-01-20 15:55:30|205475|205385|205479.6|205389.6|205490.7|205400.7|205471.6|205381.6|19
1737388540000|2025-01-20 15:55:40|205480.2|205390.2|205484.2|205394.2|205489.5|205399.5|205472.8|205382.8|22
1737388550000|2025-01-20 15:55:50|205488.2|205398.2|205509.1|205419.1|205517.7|205427.7|205488.2|205398.2|28
1737388560000|2025-01-20 15:56:00|205508.5|205418.5|205556.9|205466.9|205560.2|205470.2|205506.4|205416.4|32
1737388570000|2025-01-20 15:56:10|205554.3|205464.3|205533.1|205443.1|205555|205465|205533.1|205443.1|23
1737388580000|2025-01-20 15:56:20|205535.7|205445.7|205568.4|205478.4|205568.4|205478.4|205498.8|205408.8|27
1737388590000|2025-01-20 15:56:30|205545.7|205455.7|205571.8|205481.8|205584.4|205494.4|205542.2|205452.2|25
1737388600000|2025-01-20 15:56:40|205570.6|205480.6|205559.5|205469.5|205574.5|205484.5|205558.7|205468.7|32
1737388610000|2025-01-20 15:56:50|205559.3|205469.3|205573.1|205483.1|205577.9|205487.9|205559.3|205469.3|26
1737388620000|2025-01-20 15:57:00|205573.5|205483.5|205588.2|205498.2|205588.9|205498.9|205567.7|205477.7|23
1737388630000|2025-01-20 15:57:10|205610.1|205520.1|205597.1|205507.1|205615.5|205525.5|205592.7|205502.7|28
1737388640000|2025-01-20 15:57:20|205598.1|205508.1|205584|205494|205609.1|205519.1|205573.2|205483.2|27
1737388650000|2025-01-20 15:57:30|205577.1|205487.1|205589.1|205499.1|205596.4|205506.4|205577.1|205487.1|16
1737388660000|2025-01-20 15:57:40|205589.4|205499.4|205600.6|205510.6|205600.6|205510.6|205589.1|205499.1|11
1737388670000|2025-01-20 15:57:50|205600.5|205510.5|205597.2|205507.2|205601.7|205511.7|205597.2|205507.2|11
1737388680000|2025-01-20 15:58:00|205597.3|205507.3|205591.5|205501.5|205597.3|205507.3|205584.2|205494.2|17
1737388690000|2025-01-20 15:58:10|205591.3|205501.3|205582.6|205492.6|205591.3|205501.3|205570.8|205480.8|20
1737388700000|2025-01-20 15:58:20|205580.8|205490.8|205585.2|205495.2|205586.7|205496.7|205576.5|205486.5|29
1737388710000|2025-01-20 15:58:30|205586.9|205496.9|205592.8|205502.8|205595.8|205505.8|205586.9|205496.9|14
1737388720000|2025-01-20 15:58:40|205592.9|205502.9|205581.9|205491.9|205593|205503|205575.8|205485.8|18
1737388730000|2025-01-20 15:58:50|205582.2|205492.2|205616.4|205526.4|205617.8|205527.8|205581.8|205491.8|23
1737388740000|2025-01-20 15:59:00|205617.9|205527.9|205615|205525|205630.7|205540.7|205605.1|205515.1|26
1737388750000|2025-01-20 15:59:10|205609.1|205519.1|205597|205507|205614.1|205524.1|205593.4|205503.4|22
1737388760000|2025-01-20 15:59:20|205606.7|205516.7|205605|205515|205607.2|205517.2|205604.8|205514.8|13
1737388770000|2025-01-20 15:59:30|205604.5|205514.5|205605.4|205515.4|205606|205516|205585|205495|27
1737388780000|2025-01-20 15:59:40|205607.2|205517.2|205607.2|205517.2|205607.2|205517.2|205606.6|205516.6|13
1737388790000|2025-01-20 15:59:50|205607|205517|205606.4|205516.4|205608.9|205518.9|205604.6|205514.6|20
1737388800000|2025-01-20 16:00:00|205606|205516|205612.2|205522.2|205613.1|205523.1|205605.2|205515.2|16
1737388810000|2025-01-20 16:00:10|205612|205522|205590.7|205540.7|205616.2|205550.9|205588|205522|8
1737388820000|2025-01-20 16:00:20|205590|205540|205590.3|205540.3|205590.4|205540.4|205590|205540|7
1737388830000|2025-01-20 16:00:30|205591.9|205541.9|205605.6|205515.6|205605.6|205542.1|205584.7|205515.6|9
1737388840000|2025-01-20 16:00:40|205609.8|205519.8|205611.9|205521.9|205612.9|205522.9|205603.2|205513.2|14
1737388850000|2025-01-20 16:00:50|205611.8|205521.8|205583.3|205493.3|205612.3|205522.3|205576.3|205486.3|26
1737388860000|2025-01-20 16:01:00|205584.8|205494.8|205585.2|205495.2|205593.2|205503.2|205574.9|205484.9|18
1737388870000|2025-01-20 16:01:10|205574.6|205484.6|205567.6|205477.6|205581.6|205491.6|205564|205474|13
1737388880000|2025-01-20 16:01:20|205569.3|205479.3|205557.8|205467.8|205571.4|205481.4|205557.8|205467.8|17
1737388890000|2025-01-20 16:01:30|205564.8|205474.8|205566.3|205476.3|205570.9|205499.3|205536.7|205474.7|28
1737388900000|2025-01-20 16:01:40|205564.9|205474.9|205565|205475|205572.2|205494|205541.2|205461.4|24
1737388910000|2025-01-20 16:01:50|205563.1|205473.1|205559.2|205469.2|205570.5|205480.5|205559.2|205469.2|28
1737388920000|2025-01-20 16:02:00|205558.6|205468.6|205529|205439|205562.5|205472.5|205526.2|205436.2|28
1737388930000|2025-01-20 16:02:10|205487.1|205397.1|205494.9|205404.9|205495.9|205405.9|205484.1|205394.1|25
1737388940000|2025-01-20 16:02:20|205495.1|205405.1|205495.8|205405.8|205496.5|205406.5|205491.7|205401.7|26
1737388950000|2025-01-20 16:02:30|205508.7|205418.7|205487.1|205397.1|205511.1|205421.1|205482.1|205392.1|27
1737388960000|2025-01-20 16:02:40|205489.4|205399.4|205480.1|205390.1|205506|205416|205461.3|205371.3|28
1737388970000|2025-01-20 16:02:50|205480.3|205390.3|205501.7|205411.7|205507.1|205417.1|205480.3|205390.3|23
1737388980000|2025-01-20 16:03:00|205501.3|205411.3|205460.6|205370.6|205501.8|205411.8|205460.6|205370.6|25
1737388990000|2025-01-20 16:03:10|205460.1|205370.1|205469.9|205379.9|205473|205383|205460.1|205370.1|24
1737389000000|2025-01-20 16:03:20|205470|205380|205423.8|205333.8|205470.4|205380.4|205423.8|205333.8|25
1737389010000|2025-01-20 16:03:30|205423.4|205333.4|205506.8|205416.8|205506.8|205416.8|205423.4|205333.4|26
1737389020000|2025-01-20 16:03:40|205511|205421|205503.1|205413.1|205511|205421|205498.5|205408.5|22
1737389030000|2025-01-20 16:03:50|205510.5|205420.5|205541.3|205451.3|205544.1|205454.1|205504|205414|25
1737389040000|2025-01-20 16:04:00|205539|205449|205547.3|205457.3|205552.3|205462.3|205535.8|205445.8|32
1737389050000|2025-01-20 16:04:10|205545.2|205455.2|205542|205452|205545.9|205455.9|205542|205452|18
1737389060000|2025-01-20 16:04:20|205542.1|205452.1|205543.7|205453.7|205549.2|205459.2|205538.6|205448.6|26
1737389070000|2025-01-20 16:04:30|205550.1|205460.1|205551.1|205461.1|205551.1|205461.1|205543.3|205453.3|21
1737389080000|2025-01-20 16:04:40|205547.3|205457.3|205547|205457|205549.8|205459.8|205546.6|205456.6|27
1737389090000|2025-01-20 16:04:50|205549.4|205459.4|205543.7|205453.7|205549.4|205459.4|205543.7|205453.7|19
1737389100000|2025-01-20 16:05:00|205543.6|205453.6|205620.9|205530.9|205621|205531|205539.8|205449.8|20
1737389110000|2025-01-20 16:05:10|205625.9|205535.9|205618.4|205528.4|205627.9|205537.9|205617.3|205527.3|20
1737389120000|2025-01-20 16:05:20|205618.3|205528.3|205618|205528|205624|205534|205618|205528|4
1737389130000|2025-01-20 16:05:30|205621.2|205531.2|205620|205530|205621.2|205531.2|205617|205527|10
1737389140000|2025-01-20 16:05:40|205616.8|205526.8|205606.4|205516.4|205616.8|205526.8|205606.3|205516.3|11
1737389150000|2025-01-20 16:05:50|205605.2|205515.2|205596.7|205506.7|205610.3|205520.3|205587.1|205497.1|20
1737389160000|2025-01-20 16:06:00|205599.7|205509.7|205589.5|205499.5|205599.7|205509.7|205580.2|205490.2|17
1737389170000|2025-01-20 16:06:10|205590.2|205500.2|205617.3|205527.3|205628.6|205538.6|205590.2|205500.2|30
1737389180000|2025-01-20 16:06:20|205611.2|205521.2|205615.7|205525.7|205630.1|205540.1|205611.2|205521.2|26
1737389190000|2025-01-20 16:06:30|205614.5|205524.5|205616.5|205526.5|205627.9|205537.9|205614.5|205524.5|15
1737389200000|2025-01-20 16:06:40|205619.5|205529.5|205618.8|205528.8|205628.9|205538.9|205616.7|205526.7|12
1737389210000|2025-01-20 16:06:50|205618.3|205528.3|205620.3|205530.3|205622.1|205532.1|205618|205528|15
1737389220000|2025-01-20 16:07:00|205617.3|205527.3|205551.7|205461.7|205622.5|205532.5|205548.4|205458.4|22
1737389230000|2025-01-20 16:07:10|205551.6|205461.6|205543.2|205453.2|205552.1|205462.1|205543.2|205453.2|15
1737389240000|2025-01-20 16:07:20|205543|205453|205547.5|205457.5|205548|205458|205543|205453|6
1737389250000|2025-01-20 16:07:30|205547.9|205457.9|205546.7|205456.7|205548|205458|205546.7|205456.7|13
1737389260000|2025-01-20 16:07:40|205546.8|205456.8|205548.8|205458.8|205549.4|205459.4|205546.7|205456.7|11
1737389270000|2025-01-20 16:07:50|205549|205459|205576.7|205486.7|205582.5|205492.5|205548.8|205458.8|14
1737389280000|2025-01-20 16:08:00|205577.3|205487.3|205580.7|205490.7|205585.6|205495.6|205577.3|205487.3|17
1737389290000|2025-01-20 16:08:10|205585.1|205495.1|205594.9|205504.9|205599.1|205509.1|205585.1|205495.1|13
1737389300000|2025-01-20 16:08:20|205595|205505|205590.7|205500.7|205595|205505|205587.4|205497.4|9
1737389310000|2025-01-20 16:08:30|205590.1|205500.1|205591.2|205501.2|205592.1|205502.1|205587.7|205497.7|13
1737389320000|2025-01-20 16:08:40|205591.1|205501.1|205590.1|205500.1|205595.6|205505.6|205586.3|205496.3|12
1737389330000|2025-01-20 16:08:50|205590|205500|205593.3|205503.3|205596.5|205506.5|205587.4|205497.4|13
1737389340000|2025-01-20 16:09:00|205594|205504|205525.4|205435.4|205595.5|205505.5|205525.4|205435.4|22
1737389350000|2025-01-20 16:09:10|205495|205405|205537.9|205447.9|205538.7|205448.7|205495|205405|26
1737389360000|2025-01-20 16:09:20|205538.2|205448.2|205589.7|205499.7|205593|205503|205538.2|205448.2|13
1737389370000|2025-01-20 16:09:30|205589.6|205499.6|205581.5|205491.5|205591.3|205501.3|205580.8|205490.8|7
1737389380000|2025-01-20 16:09:40|205581.6|205491.6|205592.2|205502.2|205593|205503|205581.6|205491.6|23
1737389390000|2025-01-20 16:09:50|205587.5|205497.5|205586.4|205496.4|205593.2|205503.2|205579.5|205489.5|17
1737389400000|2025-01-20 16:10:00|205589|205499|205534.7|205444.7|205589|205499|205533.7|205443.7|24
1737389410000|2025-01-20 16:10:10|205526.2|205436.2|205505.3|205415.3|205526.2|205436.2|205503.2|205413.2|17
1737389420000|2025-01-20 16:10:20|205505.5|205415.5|205535.1|205445.1|205538|205448|205505.3|205415.3|22
1737389430000|2025-01-20 16:10:30|205534.9|205444.9|205541.6|205451.6|205544.6|205454.6|205530.4|205440.4|18
1737389440000|2025-01-20 16:10:40|205543.1|205453.1|205546.7|205456.7|205549.5|205459.5|205542.9|205452.9|18
1737389450000|2025-01-20 16:10:50|205543.1|205453.1|205579.3|205489.3|205584.1|205494.1|205543.1|205453.1|13
1737389460000|2025-01-20 16:11:00|205579.2|205489.2|205582.9|205492.9|205583.3|205493.3|205579.2|205489.2|7
1737389470000|2025-01-20 16:11:10|205583.6|205493.6|205579.5|205489.5|205585.1|205495.1|205568.2|205478.2|17
1737389480000|2025-01-20 16:11:20|205585|205495|205584.8|205494.8|205589.1|205499.1|205582.4|205492.4|28
1737389490000|2025-01-20 16:11:30|205587.2|205497.2|205612.2|205522.2|205619.9|205529.9|205587.2|205497.2|23
1737389500000|2025-01-20 16:11:40|205613.7|205523.7|205614.6|205524.6|205621.8|205531.8|205610.7|205520.7|20
1737389510000|2025-01-20 16:11:50|205614.5|205524.5|205616.9|205526.9|205620.4|205530.4|205611.7|205521.7|16
1737389520000|2025-01-20 16:12:00|205615.5|205525.5|205666.1|205576.1|205671.7|205581.7|205615.5|205525.5|26
1737389530000|2025-01-20 16:12:10|205666.7|205576.7|205665.1|205575.1|205669.6|205579.6|205665.1|205575.1|20
1737389540000|2025-01-20 16:12:20|205668.3|205578.3|205669.2|205579.2|205671.6|205581.6|205666.2|205576.2|24
1737389550000|2025-01-20 16:12:30|205671.4|205581.4|205665.2|205575.2|205672.3|205582.3|205665.2|205575.2|16
1737389560000|2025-01-20 16:12:40|205665.1|205575.1|205666.2|205576.2|205666.2|205576.2|205654.6|205564.6|18
1737389570000|2025-01-20 16:12:50|205663.6|205573.6|205626|205536|205663.6|205573.6|205626|205536|7
1737389580000|2025-01-20 16:13:00|205626.1|205536.1|205625.7|205535.7|205626.8|205536.8|205623.1|205533.1|13
1737389590000|2025-01-20 16:13:10|205627.4|205537.4|205628.3|205538.3|205629.2|205539.2|205622.9|205532.9|19
1737389600000|2025-01-20 16:13:20|205628.4|205538.4|205625.7|205535.7|205630.3|205540.3|205623.6|205533.6|11
1737389610000|2025-01-20 16:13:30|205622.5|205532.5|205619.5|205529.5|205624.2|205534.2|205619.5|205529.5|16
1737389620000|2025-01-20 16:13:40|205622.4|205532.4|205627.9|205537.9|205629.3|205539.3|205621.1|205531.1|10
1737389630000|2025-01-20 16:13:50|205622.9|205532.9|205628|205538|205628|205538|205613.7|205523.7|19
1737389640000|2025-01-20 16:14:00|205630.7|205540.7|205621.3|205531.3|205630.7|205540.7|205618.4|205528.4|19
1737389650000|2025-01-20 16:14:10|205620.7|205530.7|205594.5|205504.5|205623.9|205533.9|205589|205499|11
1737389670000|2025-01-20 16:14:30|205594.4|205504.4|205626.9|205536.9|205637|205547|205594.4|205504.4|20
1737389680000|2025-01-20 16:14:40|205632.7|205542.7|205636|205546|205640.7|205550.7|205629.6|205539.6|29
1737389690000|2025-01-20 16:14:50|205636.1|205546.1|205667.4|205577.4|205672.2|205582.2|205627.7|205537.7|21
1737389700000|2025-01-20 16:15:00|205667.3|205577.3|205659.3|205569.3|205669.8|205579.8|205654.9|205564.9|22
1737389710000|2025-01-20 16:15:10|205660.2|205570.2|205662.3|205572.3|205663.2|205573.2|205657.5|205567.5|8
1737389720000|2025-01-20 16:15:20|205662.2|205572.2|205665.6|205575.6|205665.6|205575.6|205657.6|205567.6|5
1737389730000|2025-01-20 16:15:30|205668.6|205578.6|205666.5|205576.5|205670.4|205580.4|205666.2|205576.2|10
1737389740000|2025-01-20 16:15:40|205666.7|205576.7|205666.7|205576.7|205666.7|205576.7|205666.7|205576.7|1
1737389750000|2025-01-20 16:15:50|205666.9|205576.9|205665.9|205575.9|205666.9|205576.9|205665.9|205575.9|5
1737389760000|2025-01-20 16:16:00|205660|205570|205641.3|205551.3|205660|205570|205627.3|205537.3|20
1737389770000|2025-01-20 16:16:10|205637|205547|205660|205570|205660|205570|205630.4|205540.4|14
1737389780000|2025-01-20 16:16:20|205660.4|205570.4|205663.5|205573.5|205663.5|205573.5|205655.7|205565.7|19
1737389790000|2025-01-20 16:16:30|205664.3|205574.3|205664|205574|205666.8|205576.8|205663.4|205573.4|13
1737389800000|2025-01-20 16:16:40|205678.9|205588.9|205711.7|205621.7|205728.8|205638.8|205678.9|205588.9|17
1737389810000|2025-01-20 16:16:50|205714.5|205624.5|205724.6|205634.6|205726.8|205636.8|205711.5|205621.5|32
1737389820000|2025-01-20 16:17:00|205724.5|205634.5|205724.5|205634.5|205724.8|205634.8|205719.1|205629.1|28
1737389830000|2025-01-20 16:17:10|205724.6|205634.6|205721.3|205631.3|205725.7|205635.7|205720.4|205630.4|13
1737389840000|2025-01-20 16:17:20|205721.7|205631.7|205623.1|205533.1|205725.1|205635.1|205618.6|205528.6|23
1737389850000|2025-01-20 16:17:30|205623.2|205533.2|205623.2|205533.2|205630.5|205540.5|205620.7|205530.7|22
1737389860000|2025-01-20 16:17:40|205640.6|205550.6|205621.2|205531.2|205640.6|205550.6|205617.3|205527.3|21
1737389870000|2025-01-20 16:17:50|205620.8|205530.8|205621.3|205531.3|205621.3|205531.3|205620.8|205530.8|10
1737389880000|2025-01-20 16:18:00|205620.8|205530.8|205616.2|205526.2|205624.1|205534.1|205603|205513|17
1737389890000|2025-01-20 16:18:10|205623.1|205533.1|205613.5|205523.5|205624|205534|205612.3|205522.3|19
1737389900000|2025-01-20 16:18:20|205613.3|205523.3|205628.9|205538.9|205628.9|205538.9|205613.3|205523.3|9
1737389910000|2025-01-20 16:18:30|205625.1|205535.1|205623.8|205533.8|205628.9|205538.9|205621.5|205531.5|19
1737389920000|2025-01-20 16:18:40|205622.2|205532.2|205619.5|205529.5|205626.1|205536.1|205617.5|205527.5|11
1737389930000|2025-01-20 16:18:50|205622.1|205532.1|205574.6|205484.6|205625|205535|205568.9|205478.9|19
1737389940000|2025-01-20 16:19:00|205568|205478|205596.7|205506.7|205596.8|205506.8|205568|205478|10
1737389950000|2025-01-20 16:19:10|205596.5|205506.5|205599.1|205509.1|205599.1|205509.1|205593.7|205503.7|13
1737389960000|2025-01-20 16:19:20|205599|205509|205598.3|205508.3|205599|205509|205594.9|205504.9|13
1737389970000|2025-01-20 16:19:30|205592.6|205502.6|205582|205492|205596.6|205506.6|205576.3|205486.3|20
1737389980000|2025-01-20 16:19:40|205577.7|205487.7|205570.3|205480.3|205577.7|205487.7|205570.3|205480.3|4
1737389990000|2025-01-20 16:19:50|205555.3|205465.3|205512.9|205422.9|205555.3|205465.3|205512.9|205422.9|13
1737390000000|2025-01-20 16:20:00|205512.5|205422.5|205518.7|205428.7|205531.9|205441.9|205497.7|205407.7|20
1737390010000|2025-01-20 16:20:10|205521.8|205431.8|205514.1|205424.1|205521.9|205431.9|205510|205420|16
1737390020000|2025-01-20 16:20:20|205518.5|205428.5|205513.2|205423.2|205518.5|205428.5|205513.2|205423.2|3
1737390030000|2025-01-20 16:20:30|205513|205423|205498.5|205408.5|205513|205423|205494.2|205404.2|15
1737390040000|2025-01-20 16:20:40|205498.2|205408.2|205499.5|205409.5|205500.7|205410.7|205497.5|205407.5|10
1737390050000|2025-01-20 16:20:50|205497.4|205407.4|205506.5|205416.5|205507.2|205417.2|205491.9|205401.9|13
1737390060000|2025-01-20 16:21:00|205506.3|205416.3|205500.4|205410.4|205510.8|205420.8|205500.4|205410.4|16
1737390070000|2025-01-20 16:21:10|205506.3|205416.3|205499.4|205409.4|205506.3|205416.3|205499.4|205409.4|12
1737390080000|2025-01-20 16:21:20|205499.5|205409.5|205495|205405|205499.5|205409.5|205495|205405|8
1737390090000|2025-01-20 16:21:30|205495.1|205405.1|205496.1|205406.1|205496.1|205406.1|205492.4|205402.4|11
1737390100000|2025-01-20 16:21:40|205496|205406|205491.4|205401.4|205499.2|205409.2|205485.4|205395.4|14
1737390110000|2025-01-20 16:21:50|205491.6|205401.6|205500.4|205410.4|205503.7|205413.7|205491.6|205401.6|15
1737390120000|2025-01-20 16:22:00|205500.6|205410.6|205500.3|205410.3|205503.4|205413.4|205499|205409|15
1737390130000|2025-01-20 16:22:10|205500.1|205410.1|205477.1|205387.1|205500.1|205410.1|205477.1|205387.1|13
1737390140000|2025-01-20 16:22:20|205479.5|205389.5|205449.6|205359.6|205479.5|205389.5|205444.8|205354.8|27
1737390150000|2025-01-20 16:22:30|205446.9|205356.9|205482.3|205392.3|205487.5|205397.5|205446.8|205356.8|23
1737390160000|2025-01-20 16:22:40|205482.5|205392.5|205482|205392|205482.5|205392.5|205481.8|205391.8|8
1737390170000|2025-01-20 16:22:50|205481.7|205391.7|205481.1|205391.1|205489.6|205399.6|205480.9|205390.9|15
1737390180000|2025-01-20 16:23:00|205480.7|205390.7|205478.4|205388.4|205490.9|205400.9|205478|205388|13
1737390190000|2025-01-20 16:23:10|205478.5|205388.5|205474.5|205384.5|205478.8|205388.8|205474.5|205384.5|15
1737390200000|2025-01-20 16:23:20|205474.4|205384.4|205460.4|205370.4|205474.4|205384.4|205456.3|205366.3|13
1737390210000|2025-01-20 16:23:30|205460.8|205370.8|205458.9|205368.9|205460.8|205370.8|205458.1|205368.1|11
1737390220000|2025-01-20 16:23:40|205458.7|205368.7|205459.9|205369.9|205468.1|205378.1|205458.7|205368.7|20
1737390230000|2025-01-20 16:23:50|205459.6|205369.6|205453.5|205363.5|205459.6|205369.6|205453.4|205363.4|13
1737390240000|2025-01-20 16:24:00|205453.9|205363.9|205457.7|205367.7|205457.9|205367.9|205453.4|205363.4|16
1737390250000|2025-01-20 16:24:10|205456.1|205366.1|205480.7|205390.7|205480.7|205390.7|205456.1|205366.1|20
1737390260000|2025-01-20 16:24:20|205484.9|205394.9|205498.5|205408.5|205498.5|205408.5|205484.9|205394.9|6
1737390270000|2025-01-20 16:24:30|205499.8|205409.8|205513.8|205423.8|205513.8|205423.8|205499.8|205409.8|14
1737390280000|2025-01-20 16:24:40|205514.3|205424.3|205442.2|205352.2|205515.1|205425.1|205442.2|205352.2|18
1737390290000|2025-01-20 16:24:50|205449.9|205359.9|205466|205376|205466|205376|205449.9|205359.9|17
1737390300000|2025-01-20 16:25:00|205466.3|205376.3|205484.3|205394.3|205488.9|205398.9|205466.3|205376.3|7
1737390310000|2025-01-20 16:25:10|205488.7|205398.7|205477.4|205387.4|205488.7|205398.7|205477.4|205387.4|5
1737390320000|2025-01-20 16:25:20|205477.6|205387.6|205481.2|205391.2|205481.2|205391.2|205477.6|205387.6|6
1737390330000|2025-01-20 16:25:30|205484.1|205394.1|205492.3|205402.3|205492.4|205402.4|205483.9|205393.9|8
1737390340000|2025-01-20 16:25:40|205491.6|205401.6|205486.6|205396.6|205491.6|205401.6|205486.2|205396.2|6
1737390350000|2025-01-20 16:25:50|205486.4|205396.4|205492.4|205402.4|205492.4|205402.4|205485.9|205395.9|8
1737390360000|2025-01-20 16:26:00|205496.7|205406.7|205455.5|205365.5|205497|205407|205453|205363|20
1737390370000|2025-01-20 16:26:10|205455.2|205365.2|205442.2|205352.2|205455.2|205365.2|205439|205349|20
1737390380000|2025-01-20 16:26:20|205428.3|205338.3|205424.6|205334.6|205428.3|205338.3|205424.2|205334.2|9
1737390390000|2025-01-20 16:26:30|205426.9|205336.9|205409.4|205319.4|205426.9|205336.9|205409.4|205319.4|13
1737390400000|2025-01-20 16:26:40|205413.1|205323.1|205447|205357|205447|205357|205405.9|205315.9|16
1737390410000|2025-01-20 16:26:50|205443.2|205353.2|205423.3|205373.3|205464.5|205394|205421.7|205353.2|26
1737390420000|2025-01-20 16:27:00|205423.6|205373.6|205410.9|205360.9|205424.9|205374.9|205410.7|205360.7|11
1737390430000|2025-01-20 16:27:10|205409.4|205359.4|205400.2|205350.2|205410.9|205360.9|205400.2|205350.2|11
1737390440000|2025-01-20 16:27:20|205402.4|205352.4|205398.7|205348.7|205438.2|205362.8|205398.7|205343.7|16
1737390450000|2025-01-20 16:27:30|205400.3|205350.3|205416.9|205326.9|205421.4|205350.3|205398.7|205326.9|7
1737390460000|2025-01-20 16:27:40|205417.1|205327.1|205415.4|205325.4|205417.1|205327.1|205415.4|205325.4|2
1737390470000|2025-01-20 16:27:50|205419.3|205329.3|205421.9|205331.9|205427.7|205337.7|205419.3|205329.3|5
1737390480000|2025-01-20 16:28:00|205425|205335|205430.2|205340.2|205430.2|205340.2|205425|205335|2
1737390490000|2025-01-20 16:28:10|205428.4|205338.4|205427.9|205337.9|205432.2|205342.2|205427.9|205337.9|6
1737390500000|2025-01-20 16:28:20|205432.3|205342.3|205432.8|205342.8|205437.2|205347.2|205429|205339|12
1737390510000|2025-01-20 16:28:30|205431.7|205341.7|205430.2|205340.2|205436.9|205346.9|205430.2|205340.2|9
1737390520000|2025-01-20 16:28:40|205434.7|205344.7|205430.8|205340.8|205434.9|205344.9|205430.8|205340.8|6
1737390530000|2025-01-20 16:28:50|205430.4|205340.4|205426.2|205336.2|205436.2|205346.2|205425.1|205335.1|14
1737390540000|2025-01-20 16:29:00|205426.6|205336.6|205421.9|205331.9|205430.9|205340.9|205421.9|205331.9|12
1737390550000|2025-01-20 16:29:10|205421.7|205331.7|205423.3|205333.3|205428.3|205338.3|205415.8|205325.8|27
1737390560000|2025-01-20 16:29:20|205421.9|205331.9|205426|205336|205426|205336|205420|205330|23
1737390570000|2025-01-20 16:29:30|205424|205334|205417.7|205327.7|205429.2|205339.2|205411.6|205321.6|25
1737390580000|2025-01-20 16:29:40|205415.7|205325.7|205417.4|205327.4|205422.5|205332.5|205408.6|205318.6|23
1737390590000|2025-01-20 16:29:50|205418.1|205328.1|205409.2|205319.2|205426.3|205336.3|205409.2|205319.2|25
1737390600000|2025-01-20 16:30:00|205409.6|205319.6|205405.2|205315.2|205417.9|205327.9|205404.9|205314.9|24
1737390610000|2025-01-20 16:30:10|205404.8|205314.8|205401.8|205311.8|205406.8|205316.8|205398.9|205308.9|11
1737390620000|2025-01-20 16:30:20|205405.3|205315.3|205404.2|205314.2|205408.8|205318.8|205402.6|205312.6|12
1737390630000|2025-01-20 16:30:30|205404.4|205314.4|205423.1|205333.1|205431.1|205341.1|205404.4|205314.4|15
1737390640000|2025-01-20 16:30:40|205421.3|205331.3|205417.4|205327.4|205421.3|205331.3|205417.3|205327.3|4
1737390650000|2025-01-20 16:30:50|205417.5|205327.5|205430.6|205340.6|205430.8|205340.8|205417.4|205327.4|9
1737390660000|2025-01-20 16:31:00|205426.1|205336.1|205409.3|205319.3|205434.3|205344.3|205408.5|205318.5|19
1737390670000|2025-01-20 16:31:10|205409.1|205319.1|205415.2|205325.2|205420.7|205330.7|205408|205318|21
1737390680000|2025-01-20 16:31:20|205415.4|205325.4|205411.5|205321.5|205424|205334|205406.6|205316.6|21
1737390690000|2025-01-20 16:31:30|205411.4|205321.4|205402.2|205312.2|205411.4|205321.4|205402.2|205312.2|11
1737390700000|2025-01-20 16:31:40|205401.1|205311.1|205400.7|205310.7|205404.8|205314.8|205399.2|205309.2|12
1737390710000|2025-01-20 16:31:50|205397.2|205307.2|205405.3|205315.3|205407.1|205317.1|205397.2|205307.2|7
1737390720000|2025-01-20 16:32:00|205405.1|205315.1|205406|205316|205409|205319|205404.6|205314.6|9
1737390730000|2025-01-20 16:32:10|205404|205314|205406.3|205316.3|205409.6|205319.6|205403.9|205313.9|6
1737390740000|2025-01-20 16:32:20|205405.7|205315.7|205405.5|205315.5|205405.7|205315.7|205397.9|205307.9|9
1737390750000|2025-01-20 16:32:30|205402.4|205312.4|205405.9|205315.9|205405.9|205315.9|205402.4|205312.4|4
1737390760000|2025-01-20 16:32:40|205404.4|205314.4|205392.9|205302.9|205404.4|205314.4|205387.8|205297.8|8
1737390770000|2025-01-20 16:32:50|205393.3|205303.3|205388|205298|205393.8|205303.8|205387.8|205297.8|31
1737390780000|2025-01-20 16:33:00|205387.8|205297.8|205385.5|205295.5|205390.7|205300.7|205385.5|205295.5|26
1737390790000|2025-01-20 16:33:10|205386.3|205296.3|205385.9|205295.9|205386.6|205296.6|205385.3|205295.3|23
1737390800000|2025-01-20 16:33:20|205386.1|205296.1|205394.7|205304.7|205394.8|205304.8|205386.1|205296.1|24
1737390810000|2025-01-20 16:33:30|205395|205305|205396.6|205306.6|205403.1|205313.1|205394|205304|13
1737390820000|2025-01-20 16:33:40|205391.9|205301.9|205401.2|205311.2|205405.1|205315.1|205391.9|205301.9|9
1737390830000|2025-01-20 16:33:50|205397.8|205307.8|205405.2|205315.2|205405.2|205315.2|205397.8|205307.8|3
1737390850000|2025-01-20 16:34:10|205401.5|205311.5|205393.8|205303.8|205405.3|205315.3|205389.7|205299.7|14
1737390860000|2025-01-20 16:34:20|205393.7|205303.7|205393|205303|205393.7|205303.7|205392.7|205302.7|16
1737390870000|2025-01-20 16:34:30|205393.2|205303.2|205383.5|205293.5|205394.4|205304.4|205382.7|205292.7|15
1737390880000|2025-01-20 16:34:40|205382.7|205292.7|205383.2|205293.2|205383.4|205293.4|205381.8|205291.8|12
1737390890000|2025-01-20 16:34:50|205383.4|205293.4|205383.6|205293.6|205383.6|205293.6|205382.6|205292.6|11
1737390900000|2025-01-20 16:35:00|205384|205294|205381.5|205291.5|205389|205299|205378.4|205288.4|23
1737390910000|2025-01-20 16:35:10|205380.9|205290.9|205469|205379|205469|205379|205380.4|205290.4|30
1737390920000|2025-01-20 16:35:20|205472.9|205382.9|205426.4|205336.4|205474.7|205384.7|205422|205332|27
1737390930000|2025-01-20 16:35:30|205433.3|205343.3|205433.4|205343.4|205436.4|205346.4|205425.8|205335.8|27
1737390940000|2025-01-20 16:35:40|205437.8|205347.8|205429.4|205339.4|205437.8|205347.8|205426.3|205336.3|19
1737390950000|2025-01-20 16:35:50|205427.1|205337.1|205427.3|205337.3|205433.4|205343.4|205426.2|205336.2|5
1737390960000|2025-01-20 16:36:00|205424.7|205334.7|205419.8|205329.8|205424.7|205334.7|205417.4|205327.4|20
1737390970000|2025-01-20 16:36:10|205417.3|205327.3|205427.4|205337.4|205435|205345|205417.2|205327.2|15
1737390980000|2025-01-20 16:36:20|205423.9|205333.9|205421.7|205331.7|205428.2|205338.2|205420.8|205330.8|15
1737390990000|2025-01-20 16:36:30|205421.9|205331.9|205427.7|205337.7|205435.4|205345.4|205420.4|205330.4|25
1737391000000|2025-01-20 16:36:40|205435.2|205345.2|205420.9|205330.9|205435.2|205345.2|205420.9|205330.9|14
1737391010000|2025-01-20 16:36:50|205421|205331|205426.7|205336.7|205426.7|205336.7|205421|205331|10
1737391020000|2025-01-20 16:37:00|205433.3|205343.3|205409.6|205319.6|205433.3|205343.3|205409.6|205319.6|12
1737391030000|2025-01-20 16:37:10|205415.8|205325.8|205410.1|205320.1|205415.8|205325.8|205410.1|205320.1|2
1737391040000|2025-01-20 16:37:20|205415.8|205325.8|205412.3|205322.3|205415.8|205325.8|205409.5|205319.5|19
1737391050000|2025-01-20 16:37:30|205412.9|205322.9|205412.2|205322.2|205415.9|205325.9|205410|205320|13
1737391060000|2025-01-20 16:37:40|205405.4|205315.4|205403.3|205313.3|205414.2|205324.2|205403.3|205313.3|19
1737391070000|2025-01-20 16:37:50|205398.9|205308.9|205387.2|205297.2|205398.9|205308.9|205385.1|205295.1|17
1737391080000|2025-01-20 16:38:00|205387.1|205297.1|205416.7|205326.7|205416.7|205326.7|205383.1|205293.1|18
1737391090000|2025-01-20 16:38:10|205416.8|205326.8|205417.1|205327.1|205417.1|205327.1|205416.8|205326.8|3
1737391100000|2025-01-20 16:38:20|205417.3|205327.3|205410.3|205320.3|205417.4|205327.4|205405.2|205315.2|12
1737391110000|2025-01-20 16:38:30|205410.2|205320.2|205409.9|205319.9|205410.3|205320.3|205409.1|205319.1|11
1737391120000|2025-01-20 16:38:40|205409.8|205319.8|205409.8|205319.8|205409.8|205319.8|205409.8|205319.8|1
1737391130000|2025-01-20 16:38:50|205410.3|205320.3|205418.9|205328.9|205419.9|205329.9|205410.3|205320.3|11
1737391140000|2025-01-20 16:39:00|205419.1|205329.1|205419.1|205329.1|205419.2|205329.2|205419.1|205329.1|3
1737391150000|2025-01-20 16:39:10|205417.3|205327.3|205419.3|205329.3|205424.9|205334.9|205415.4|205325.4|18
1737391160000|2025-01-20 16:39:20|205419.2|205329.2|205438.1|205348.1|205438.1|205348.1|205414.3|205324.3|23
1737391170000|2025-01-20 16:39:30|205437.2|205347.2|205438.3|205348.3|205438.3|205348.3|205417.4|205327.4|16
1737391180000|2025-01-20 16:39:40|205437.6|205347.6|205433|205343|205438.1|205348.1|205433|205343|14
1737391190000|2025-01-20 16:39:50|205432.4|205342.4|205432|205342|205434|205344|205428.6|205338.6|14
1737391200000|2025-01-20 16:40:00|205432.1|205342.1|205437.3|205347.3|205437.4|205347.4|205423.1|205333.1|17
1737391210000|2025-01-20 16:40:10|205437.9|205347.9|205433.5|205343.5|205438.3|205348.3|205433.4|205343.4|10
1737391220000|2025-01-20 16:40:20|205433.4|205343.4|205426.4|205336.4|205433.4|205343.4|205426|205336|7
1737391230000|2025-01-20 16:40:30|205426.7|205336.7|205431.7|205341.7|205434.4|205344.4|205426.7|205336.7|8
1737391240000|2025-01-20 16:40:40|205431.6|205341.6|205420.7|205330.7|205431.6|205341.6|205420.6|205330.6|13
1737391250000|2025-01-20 16:40:50|205423.1|205333.1|205429|205339|205434.1|205344.1|205423.1|205333.1|9
1737391260000|2025-01-20 16:41:00|205428.6|205338.6|205414.9|205324.9|205428.6|205338.6|205413.5|205323.5|12
1737391270000|2025-01-20 16:41:10|205415|205325|205416.9|205326.9|205417.5|205327.5|205415|205325|6
1737391280000|2025-01-20 16:41:20|205414.2|205324.2|205416.2|205326.2|205416.3|205326.3|205410.2|205320.2|12
1737391290000|2025-01-20 16:41:30|205416.3|205326.3|205426|205336|205433.6|205343.6|205416.3|205326.3|5
1737391300000|2025-01-20 16:41:40|205425.7|205335.7|205428.9|205338.9|205433.9|205343.9|205425.7|205335.7|10
1737391310000|2025-01-20 16:41:50|205428.8|205338.8|205440.1|205350.1|205440.1|205350.1|205415.6|205325.6|16
1737391320000|2025-01-20 16:42:00|205450.6|205360.6|205444.3|205354.3|205452.1|205362.1|205443.5|205353.5|17
1737391330000|2025-01-20 16:42:10|205447.7|205357.7|205451.3|205361.3|205453.6|205363.6|205447.7|205357.7|10
1737391340000|2025-01-20 16:42:20|205445.6|205355.6|205445.8|205355.8|205445.8|205355.8|205445.4|205355.4|5
1737391350000|2025-01-20 16:42:30|205445.9|205355.9|205445.8|205355.8|205445.9|205355.9|205445.8|205355.8|2
1737391360000|2025-01-20 16:42:40|205446|205356|205450.6|205360.6|205450.7|205360.7|205444.1|205354.1|6
1737391370000|2025-01-20 16:42:50|205450.4|205360.4|205457.8|205367.8|205462.4|205372.4|205450.4|205360.4|6
1737391380000|2025-01-20 16:43:00|205458.8|205368.8|205465.5|205375.5|205465.5|205375.5|205457|205367|10
1737391390000|2025-01-20 16:43:10|205465.4|205375.4|205463.3|205373.3|205465.4|205375.4|205463.3|205373.3|4
1737391400000|2025-01-20 16:43:20|205464.5|205374.5|205518|205428|205522.7|205432.7|205464.5|205374.5|21
1737391410000|2025-01-20 16:43:30|205518.3|205428.3|205511.1|205421.1|205519.5|205429.5|205510.8|205420.8|19
1737391420000|2025-01-20 16:43:40|205511.3|205421.3|205544.1|205454.1|205548.3|205458.3|205507.5|205417.5|17
1737391430000|2025-01-20 16:43:50|205545.8|205455.8|205541.2|205451.2|205545.8|205455.8|205541.2|205451.2|6
1737391440000|2025-01-20 16:44:00|205533.3|205443.3|205534.1|205444.1|205535.1|205445.1|205532.7|205442.7|14
1737391450000|2025-01-20 16:44:10|205534.2|205444.2|205536.6|205446.6|205545.9|205455.9|205531.7|205441.7|15
1737391460000|2025-01-20 16:44:20|205541|205451|205536.4|205446.4|205541|205451|205536.1|205446.1|8
1737391470000|2025-01-20 16:44:30|205536.8|205446.8|205530.9|205440.9|205536.8|205446.8|205530.6|205440.6|6
1737391480000|2025-01-20 16:44:40|205530.1|205440.1|205528.7|205438.7|205530.1|205440.1|205528.7|205438.7|7
1737391490000|2025-01-20 16:44:50|205528.9|205438.9|205529.2|205439.2|205529.3|205439.3|205528|205438|4
1737391500000|2025-01-20 16:45:00|205529.4|205439.4|205533.8|205443.8|205535.5|205445.5|205529.4|205439.4|8
1737391510000|2025-01-20 16:45:10|205532.8|205442.8|205532.6|205442.6|205532.8|205442.8|205526.7|205436.7|11
1737391520000|2025-01-20 16:45:20|205532.7|205442.7|205532.6|205442.6|205532.7|205442.7|205532.6|205442.6|2
1737391530000|2025-01-20 16:45:30|205536.2|205446.2|205541.9|205451.9|205541.9|205451.9|205536.2|205446.2|2
1737391540000|2025-01-20 16:45:40|205541.5|205451.5|205542.3|205452.3|205542.3|205452.3|205541.5|205451.5|4
1737391550000|2025-01-20 16:45:50|205553.8|205463.8|205564.2|205474.2|205570.2|205480.2|205553.8|205463.8|19
1737391560000|2025-01-20 16:46:00|205561.8|205471.8|205547.1|205457.1|205562.1|205472.1|205547.1|205457.1|13
1737391570000|2025-01-20 16:46:10|205547|205457|205591.8|205501.8|205595.1|205505.1|205547|205457|12
1737391580000|2025-01-20 16:46:20|205591.5|205501.5|205597.9|205507.9|205597.9|205507.9|205589.1|205499.1|22
1737391590000|2025-01-20 16:46:30|205592.8|205502.8|205592.5|205502.5|205592.8|205502.8|205592.3|205502.3|10
1737391600000|2025-01-20 16:46:40|205592.8|205502.8|205602.7|205512.7|205610.5|205520.5|205592.8|205502.8|9
1737391610000|2025-01-20 16:46:50|205603.1|205513.1|205602.1|205512.1|205603.2|205513.2|205602.1|205512.1|6
1737391620000|2025-01-20 16:47:00|205602.2|205512.2|205602.1|205512.1|205602.2|205512.2|205602.1|205512.1|2
1737391630000|2025-01-20 16:47:10|205604.8|205514.8|205612.5|205522.5|205618.3|205528.3|205604.8|205514.8|5
1737391640000|2025-01-20 16:47:20|205611.4|205521.4|205604.3|205514.3|205611.4|205521.4|205603.8|205513.8|9
1737391650000|2025-01-20 16:47:30|205608.7|205518.7|205608.7|205518.7|205608.7|205518.7|205608.7|205518.7|1
1737391660000|2025-01-20 16:47:40|205604.4|205514.4|205605.2|205515.2|205614.7|205524.7|205603.6|205513.6|12
1737391670000|2025-01-20 16:47:50|205609.5|205519.5|205609.3|205519.3|205609.5|205519.5|205605.1|205515.1|3
1737391680000|2025-01-20 16:48:00|205615.1|205525.1|205613.7|205523.7|205617.7|205527.7|205608.9|205518.9|10
1737391690000|2025-01-20 16:48:10|205618.8|205528.8|205612.4|205522.4|205618.8|205528.8|205607.4|205517.4|10
1737391700000|2025-01-20 16:48:20|205613.8|205523.8|205687.3|205597.3|205697.8|205607.8|205613.8|205523.8|20
1737391710000|2025-01-20 16:48:30|205687.4|205597.4|205684.2|205594.2|205692.3|205602.3|205684|205594|13
1737391720000|2025-01-20 16:48:40|205684.1|205594.1|205685.9|205595.9|205690|205600|205684.1|205594.1|4
1737391730000|2025-01-20 16:48:50|205684|205594|205684|205594|205689.5|205599.5|205683.7|205593.7|12
1737391740000|2025-01-20 16:49:00|205683.8|205593.8|205705.3|205615.3|205705.3|205615.3|205681.5|205591.5|15
1737391750000|2025-01-20 16:49:10|205701.2|205611.2|205705.9|205615.9|205705.9|205615.9|205695.3|205605.3|16
1737391760000|2025-01-20 16:49:20|205706|205616|205716.7|205626.7|205727.8|205637.8|205700.7|205610.7|16
1737391770000|2025-01-20 16:49:30|205723|205633|205736.6|205646.6|205740.5|205650.5|205723|205633|11
1737391780000|2025-01-20 16:49:40|205736.8|205646.8|205740.2|205650.2|205740.2|205650.2|205735.7|205645.7|5
1737391790000|2025-01-20 16:49:50|205741.4|205651.4|205741.5|205651.5|205742.7|205652.7|205735.7|205645.7|6
1737391800000|2025-01-20 16:50:00|205742.1|205652.1|205736.9|205646.9|205743.5|205653.5|205733.9|205643.9|13
1737391810000|2025-01-20 16:50:10|205736.7|205646.7|205735.9|205645.9|205737.1|205647.1|205735.9|205645.9|7
1737391820000|2025-01-20 16:50:20|205735.7|205645.7|205735.5|205645.5|205735.7|205645.7|205735.5|205645.5|2
1737391830000|2025-01-20 16:50:30|205737.1|205647.1|205759.1|205669.1|205762.3|205672.3|205737.1|205647.1|14
1737391840000|2025-01-20 16:50:40|205758.9|205668.9|205754.2|205664.2|205768|205678|205753.3|205663.3|19
1737391850000|2025-01-20 16:50:50|205754.1|205664.1|205751.5|205661.5|205754.2|205664.2|205749.1|205659.1|7
1737391860000|2025-01-20 16:51:00|205751.8|205661.8|205781.6|205691.6|205781.6|205691.6|205751.8|205661.8|17
1737391870000|2025-01-20 16:51:10|205781.8|205691.8|205777|205687|205781.8|205691.8|205777|205687|11
1737391880000|2025-01-20 16:51:20|205777.2|205687.2|205776.8|205686.8|205777.2|205687.2|205776.8|205686.8|16
1737391890000|2025-01-20 16:51:30|205777|205687|205775|205685|205777.2|205687.2|205775|205685|10
1737391900000|2025-01-20 16:51:40|205773|205683|205785.3|205695.3|205785.6|205695.6|205755.2|205665.2|14
1737391910000|2025-01-20 16:51:50|205793|205703|205790.2|205700.2|205798.2|205708.2|205790.1|205700.1|10
1737391920000|2025-01-20 16:52:00|205790.4|205700.4|205797.8|205707.8|205799.6|205709.6|205790.4|205700.4|25
1737391930000|2025-01-20 16:52:10|205798.6|205708.6|205797.1|205707.1|205799.6|205709.6|205796.3|205706.3|29
1737391940000|2025-01-20 16:52:20|205799.1|205709.1|205777.6|205687.6|205799.1|205709.1|205765.3|205675.3|21
1737391950000|2025-01-20 16:52:30|205777.5|205687.5|205774.3|205684.3|205777.5|205687.5|205772.9|205682.9|15
1737391960000|2025-01-20 16:52:40|205774.1|205684.1|205773.4|205683.4|205779.8|205689.8|205773.1|205683.1|16
1737391970000|2025-01-20 16:52:50|205773.1|205683.1|205772.6|205682.6|205773.6|205683.6|205772.6|205682.6|7
1737391980000|2025-01-20 16:53:00|205772.7|205682.7|205772.6|205682.6|205772.7|205682.7|205769.7|205679.7|5
1737391990000|2025-01-20 16:53:10|205772.5|205682.5|205772.8|205682.8|205777.6|205687.6|205772.5|205682.5|17
1737392000000|2025-01-20 16:53:20|205772.9|205682.9|205785.8|205695.8|205793.8|205703.8|205753.8|205663.8|12
1737392010000|2025-01-20 16:53:30|205785.9|205695.9|205789.6|205699.6|205800.5|205710.5|205785.9|205695.9|21
1737392020000|2025-01-20 16:53:40|205789.8|205699.8|205790.1|205700.1|205797.1|205707.1|205788.3|205698.3|31
1737392030000|2025-01-20 16:53:50|205788.4|205698.4|205788.8|205698.8|205794.6|205704.6|205788.4|205698.4|29
1737392040000|2025-01-20 16:54:00|205789.4|205699.4|205789.7|205699.7|205796.3|205706.3|205788.8|205698.8|24
1737392050000|2025-01-20 16:54:10|205789.4|205699.4|205790.4|205700.4|205795.3|205705.3|205788.9|205698.9|26
1737392060000|2025-01-20 16:54:20|205789.7|205699.7|205789|205699|205789.7|205699.7|205777.1|205687.1|6
1737392070000|2025-01-20 16:54:30|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|1
1737392080000|2025-01-20 16:54:40|205788.9|205698.9|205777.4|205687.4|205788.9|205698.9|205777.4|205687.4|18
1737392090000|2025-01-20 16:54:50|205779.5|205689.5|205779.5|205689.5|205780|205690|205776.4|205686.4|14
1737392100000|2025-01-20 16:55:00|205776.8|205686.8|205770.6|205680.6|205776.8|205686.8|205769.8|205679.8|28
1737392110000|2025-01-20 16:55:10|205770.8|205680.8|205770.5|205680.5|205771.1|205681.1|205770.4|205680.4|16
1737392120000|2025-01-20 16:55:20|205775|205685|205775|205685|205775.8|205685.8|205774.9|205684.9|14
1737392130000|2025-01-20 16:55:30|205771|205681|205772.7|205682.7|205775|205685|205766|205676|26
1737392140000|2025-01-20 16:55:40|205774.7|205684.7|205773.7|205683.7|205776.7|205686.7|205773|205683|11
1737392150000|2025-01-20 16:55:50|205774|205684|205777|205687|205777.3|205687.3|205774|205684|15
1737392160000|2025-01-20 16:56:00|205776.9|205686.9|205750.1|205660.1|205778.8|205688.8|205747|205657|24
1737392170000|2025-01-20 16:56:10|205749.9|205659.9|205747.7|205657.7|205749.9|205659.9|205747.6|205657.6|5
1737392180000|2025-01-20 16:56:20|205747.6|205657.6|205736.9|205646.9|205747.8|205657.8|205734.7|205644.7|6
1737392190000|2025-01-20 16:56:30|205736.6|205646.6|205733.5|205643.5|205736.6|205646.6|205733.2|205643.2|9
1737392200000|2025-01-20 16:56:40|205733.1|205643.1|205733.1|205643.1|205733.2|205643.2|205733|205643|8
1737392210000|2025-01-20 16:56:50|205733|205643|205731.2|205641.2|205733.1|205643.1|205727|205637|11
1737392220000|2025-01-20 16:57:00|205731.6|205641.6|205752.2|205662.2|205752.3|205662.3|205731.6|205641.6|10
1737392230000|2025-01-20 16:57:10|205752.5|205662.5|205750.1|205660.1|205752.7|205662.7|205750.1|205660.1|6
1737392240000|2025-01-20 16:57:20|205750.3|205660.3|205747.2|205657.2|205750.9|205660.9|205747.1|205657.1|8
1737392250000|2025-01-20 16:57:30|205748|205658|205668|205578|205748|205658|205666.6|205576.6|14
1737392260000|2025-01-20 16:57:40|205667.6|205577.6|205664.3|205574.3|205668.4|205578.4|205664|205574|14
1737392270000|2025-01-20 16:57:50|205663.8|205573.8|205644.6|205554.6|205669.5|205579.5|205644.6|205554.6|15
1737392280000|2025-01-20 16:58:00|205644|205554|205643.9|205553.9|205644|205554|205643.8|205553.8|3
1737392290000|2025-01-20 16:58:10|205643.4|205553.4|205644.2|205554.2|205644.2|205554.2|205643.4|205553.4|3
1737392300000|2025-01-20 16:58:20|205647|205557|205657.5|205567.5|205657.5|205567.5|205647|205557|6
1737392310000|2025-01-20 16:58:30|205655.1|205565.1|205677.3|205587.3|205677.3|205587.3|205654|205564|11
1737392320000|2025-01-20 16:58:40|205672.7|205582.7|205673.1|205583.1|205681|205591|205671.9|205581.9|8
1737392330000|2025-01-20 16:58:50|205673.2|205583.2|205672.2|205582.2|205673.7|205583.7|205672.2|205582.2|8
1737392340000|2025-01-20 16:59:00|205672.3|205582.3|205677.7|205587.7|205681.3|205591.3|205672.3|205582.3|8
1737392350000|2025-01-20 16:59:10|205677.5|205587.5|205678.6|205588.6|205688.1|205598.1|205677.5|205587.5|19
1737392360000|2025-01-20 16:59:20|205681.9|205591.9|205658.9|205568.9|205682.3|205592.3|205655.1|205565.1|19
1737392370000|2025-01-20 16:59:30|205658.6|205568.6|205653.2|205563.2|205658.7|205568.7|205653|205563|12
1737392380000|2025-01-20 16:59:40|205653.3|205563.3|205689.5|205526.9|205689.5|205563.3|205653.2|205526.9|4
1737392390000|2025-01-20 16:59:50|205697.7|205518.9|205697.7|205518.9|205697.7|205519.3|205697.7|205518.9|3
1737392400000|2025-01-20 17:00:00|205699.3|205517.3|205688|205520.6|205699.4|205527.1|205688|205512.9|11
1737392410000|2025-01-20 17:00:10|205650.3|205560.3|205650.2|205560.2|205650.5|205560.5|205650.1|205560.1|6
1737392420000|2025-01-20 17:00:20|205649.8|205559.8|205651|205561|205651|205561|205649|205559|9
1737392430000|2025-01-20 17:00:30|205650.9|205560.9|205651|205561|205651|205561|205650.9|205560.9|2
1737392440000|2025-01-20 17:00:40|205684.3|205524.3|205684.3|205524.3|205684.3|205524.3|205684.3|205524.3|1
1737392450000|2025-01-20 17:00:50|205684.7|205525|205684|205527.7|205684.7|205527.7|205683.7|205525|6
1737392460000|2025-01-20 17:01:00|205683.7|205527|205658.1|205568.1|205694|205568.1|205657.8|205525.5|11
1737392470000|2025-01-20 17:01:10|205658|205568|205657.8|205567.8|205658|205568|205657.7|205567.7|7
1737392480000|2025-01-20 17:01:20|205657.3|205567.3|205656.7|205566.7|205657.3|205567.3|205656.6|205566.6|4
1737392490000|2025-01-20 17:01:30|205657.6|205567.6|205656.7|205566.7|205657.6|205567.6|205656.7|205566.7|2
1737392500000|2025-01-20 17:01:40|205689|205529.5|205688.5|205529.5|205693.5|205530.7|205685|205529.5|7
1737392510000|2025-01-20 17:01:50|205688||205688.5||205688.5||205688||2
1737392520000|2025-01-20 17:02:00|205655.9|205565.9|205655.3|205565.3|205656.4|205566.4|205655.3|205565.3|9
1737392530000|2025-01-20 17:02:10|205655|205565|205653|205563|205655|205565|205653|205563|3
1737392540000|2025-01-20 17:02:20|205652.7|205562.7|205651.6|205561.6|205652.7|205562.7|205651.4|205561.4|14
1737392550000|2025-01-20 17:02:30|205651.9|205561.9|205652.5|205562.5|205652.8|205562.8|205651.7|205561.7|12
1737392560000|2025-01-20 17:02:40|205652.8|205562.8|205687|205524|205687|205562.8|205652.3|205524|10
1737392570000|2025-01-20 17:02:50|205686.5|205523.5|205687.5|205524|205687.5|205524.5|205686.5|205523.5|8
1737392580000|2025-01-20 17:03:00|205687|205523.5|205652.7|205562.7|205687.5|205562.7|205652.7|205523.5|6
1737392590000|2025-01-20 17:03:10|205652.6|205562.6|205652.6|205562.6|205652.7|205562.7|205651.8|205561.8|7
1737392600000|2025-01-20 17:03:20|205652.2|205562.2|205659.4|205569.4|205665|205575|205652.2|205562.2|15
1737392610000|2025-01-20 17:03:30|205659|205569|205685.1|205595.1|205685.3|205595.3|205658.9|205568.9|16
1737392620000|2025-01-20 17:03:40|205685.4|205595.4|205683.4|205593.4|205685.6|205595.6|205683.4|205593.4|9
1737392630000|2025-01-20 17:03:50|205683.2|205593.2|205683.1|205593.1|205683.4|205593.4|205683.1|205593.1|4
1737392640000|2025-01-20 17:04:00|205683.3|205593.3|205683.1|205593.1|205683.3|205593.3|205683.1|205593.1|3
1737392650000|2025-01-20 17:04:10|205683.2|205593.2|205722|205564.5|205722|205593.3|205683.2|205564.5|3
1737392660000|2025-01-20 17:04:20|205723|205565|205706|205616|205723|205618.3|205704.5|205564.5|13
1737392670000|2025-01-20 17:04:30|205705.9|205615.9|205709.6|205619.6|205709.7|205619.7|205705.9|205615.9|11
1737392680000|2025-01-20 17:04:40|205709.7|205619.7|205709.5|205619.5|205709.7|205619.7|205709.5|205619.5|2
1737392690000|2025-01-20 17:04:50|205709.7|205619.7|205746.9|205656.9|205748.8|205658.8|205709.6|205619.6|10
1737392700000|2025-01-20 17:05:00|205747|205657|205825.3|205735.3|205833.9|205743.9|205739.7|205649.7|28
1737392710000|2025-01-20 17:05:10|205824.5|205734.5|205835.1|205745.1|205841.6|205751.6|205824.4|205734.4|15
1737392720000|2025-01-20 17:05:20|205835.4|205745.4|205829.3|205739.3|205837.7|205747.7|205829.3|205739.3|20
1737392730000|2025-01-20 17:05:30|205829.4|205739.4|205798.9|205708.9|205830.1|205740.1|205798.1|205708.1|13
1737392740000|2025-01-20 17:05:40|205799|205709|205800.6|205710.6|205800.6|205710.6|205797.3|205707.3|9
1737392750000|2025-01-20 17:05:50|205801.3|205711.3|205800.4|205710.4|205801.7|205711.7|205800.4|205710.4|11
1737392760000|2025-01-20 17:06:00|205800.7|205710.7|205800.6|205710.6|205800.7|205710.7|205800.6|205710.6|2
1737392770000|2025-01-20 17:06:10|205800.5|205710.5|205799.1|205709.1|205804.9|205714.9|205799.1|205709.1|7
1737392780000|2025-01-20 17:06:20|205804.6|205714.6|205802.8|205712.8|205814|205724|205802.8|205712.8|15
1737392790000|2025-01-20 17:06:30|205803|205713|205802.5|205712.5|205803|205713|205802.2|205712.2|22
1737392800000|2025-01-20 17:06:40|205802.4|205712.4|205802.2|205712.2|205802.5|205712.5|205802.1|205712.1|7
1737392810000|2025-01-20 17:06:50|205799.7|205709.7|205778.3|205688.3|205799.7|205709.7|205778.1|205688.1|10
1737392820000|2025-01-20 17:07:00|205778.1|205688.1|205777.7|205687.7|205778.1|205688.1|205777.5|205687.5|9
1737392830000|2025-01-20 17:07:10|205779.7|205689.7|205784.4|205694.4|205795.1|205705.1|205779.7|205689.7|13
1737392840000|2025-01-20 17:07:20|205783.2|205693.2|205788.2|205698.2|205790.2|205700.2|205783.1|205693.1|10
1737392850000|2025-01-20 17:07:30|205789.3|205699.3|205788.8|205698.8|205789.3|205699.3|205788.8|205698.8|5
1737392860000|2025-01-20 17:07:40|205788.6|205698.6|205788.1|205698.1|205788.9|205698.9|205780|205690|7
1737392870000|2025-01-20 17:07:50|205788|205698|205789.8|205699.8|205789.8|205699.8|205781.3|205691.3|9
1737392880000|2025-01-20 17:08:00|205785.2|205695.2|205783.2|205693.2|205785.2|205695.2|205783.2|205693.2|10
1737392890000|2025-01-20 17:08:10|205783.4|205693.4|205783.7|205693.7|205783.7|205693.7|205783.2|205693.2|4
1737392900000|2025-01-20 17:08:20|205783.6|205693.6|205783.2|205693.2|205783.6|205693.6|205783.2|205693.2|4
1737392910000|2025-01-20 17:08:30|205787|205697|205782.1|205692.1|205787|205697|205781.7|205691.7|5
1737392920000|2025-01-20 17:08:40|205781.7|205691.7|205782.2|205692.2|205782.5|205692.5|205781.7|205691.7|3
1737392940000|2025-01-20 17:09:00|205782|205692|205767|205677|205782|205692|205767|205677|13
1737392950000|2025-01-20 17:09:10|205766.9|205676.9|205766.1|205676.1|205771.3|205681.3|205765.8|205675.8|12
1737392960000|2025-01-20 17:09:20|205765.8|205675.8|205770.9|205680.9|205773.3|205683.3|205765.8|205675.8|19
1737392970000|2025-01-20 17:09:30|205770.6|205680.6|205768.9|205678.9|205770.9|205680.9|205768.9|205678.9|14
1737392980000|2025-01-20 17:09:40|205768.5|205678.5|205768.9|205678.9|205773.3|205683.3|205768.3|205678.3|23
1737392990000|2025-01-20 17:09:50|205771.8|205681.8|205770.1|205680.1|205776.5|205686.5|205768.5|205678.5|18
1737393000000|2025-01-20 17:10:00|205769.9|205679.9|205768.9|205678.9|205770.3|205680.3|205767.1|205677.1|19
1737393010000|2025-01-20 17:10:10|205767|205677|205766.9|205676.9|205767.3|205677.3|205766.9|205676.9|5
1737393020000|2025-01-20 17:10:20|205774.4|205684.4|205767.5|205677.5|205774.4|205684.4|205767.5|205677.5|5
1737393030000|2025-01-20 17:10:30|205767.4|205677.4|205795.3|205705.3|205795.6|205705.6|205767.4|205677.4|12
1737393040000|2025-01-20 17:10:40|205795.6|205705.6|205811.4|205721.4|205811.4|205721.4|205795.6|205705.6|15
1737393050000|2025-01-20 17:10:50|205811.7|205721.7|205824.9|205734.9|205831|205741|205811.7|205721.7|19
1737393060000|2025-01-20 17:11:00|205825.5|205735.5|205894.7|205804.7|205894.7|205804.7|205825.5|205735.5|20
1737393070000|2025-01-20 17:11:10|205891.4|205801.4|205908|205818|205916.8|205826.8|205891.4|205801.4|16
1737393080000|2025-01-20 17:11:20|205908.9|205818.9|205921.5|205831.5|205935.8|205845.8|205908.9|205818.9|14
1737393090000|2025-01-20 17:11:30|205921.3|205831.3|205925.6|205835.6|205925.7|205835.7|205920.9|205830.9|24
1737393100000|2025-01-20 17:11:40|205926.6|205836.6|205942.7|205852.7|205943.8|205853.8|205926.1|205836.1|30
1737393110000|2025-01-20 17:11:50|205942.3|205852.3|205951.3|205861.3|205961.5|205871.5|205939.2|205849.2|26
1737393120000|2025-01-20 17:12:00|205951|205861|205929.6|205839.6|205951.1|205861.1|205928.3|205838.3|12
1737393130000|2025-01-20 17:12:10|205929.5|205839.5|205951.8|205861.8|205965.6|205875.6|205929.5|205839.5|22
1737393140000|2025-01-20 17:12:20|205951.6|205861.6|205929.1|205839.1|205951.6|205861.6|205928.8|205838.8|13
1737393150000|2025-01-20 17:12:30|205929.3|205839.3|205930.6|205840.6|205930.9|205840.9|205927.9|205837.9|8
1737393160000|2025-01-20 17:12:40|205930.4|205840.4|205926.7|205836.7|205930.4|205840.4|205926.6|205836.6|7
1737393170000|2025-01-20 17:12:50|205932.2|205842.2|206016.5|205926.5|206037.5|205947.5|205925.6|205835.6|21
1737393180000|2025-01-20 17:13:00|206017.3|205927.3|206035.8|205945.8|206052.3|205962.3|206010.4|205920.4|20
1737393190000|2025-01-20 17:13:10|206036|205946|206033.6|205943.6|206036.1|205946.1|206033|205943|12
1737393200000|2025-01-20 17:13:20|206033.7|205943.7|206033.5|205943.5|206033.9|205943.9|206033.3|205943.3|9
1737393210000|2025-01-20 17:13:30|206033.3|205943.3|206034|205944|206034|205944|206033.3|205943.3|7
1737393220000|2025-01-20 17:13:40|206034.1|205944.1|206066.1|205976.1|206066.8|205976.8|206033.6|205943.6|17
1737393230000|2025-01-20 17:13:50|206066.3|205976.3|206099.9|206009.9|206102.3|206012.3|206066.2|205976.2|19
1737393240000|2025-01-20 17:14:00|206100.2|206010.2|206138.5|206048.5|206143.7|206053.7|206100.1|206010.1|18
1737393250000|2025-01-20 17:14:10|206138.6|206048.6|206136.9|206046.9|206168|206078|206136.9|206046.9|16
1737393260000|2025-01-20 17:14:20|206136.1|206046.1|206117.2|206027.2|206136.1|206046.1|206112.6|206022.6|16
1737393270000|2025-01-20 17:14:30|206117.3|206027.3|206118.8|206028.8|206119.2|206029.2|206117.3|206027.3|12
1737393280000|2025-01-20 17:14:40|206118.7|206028.7|206118.6|206028.6|206118.7|206028.7|206118.6|206028.6|2
1737393290000|2025-01-20 17:14:50|206121.3|206031.3|206121.1|206031.1|206121.9|206031.9|206114.6|206024.6|9
1737393300000|2025-01-20 17:15:00|206121.2|206031.2|206122.2|206032.2|206132.9|206042.9|206121.2|206031.2|21
1737393310000|2025-01-20 17:15:10|206122.3|206032.3|206119.2|206029.2|206122.7|206032.7|206119.1|206029.1|19
1737393320000|2025-01-20 17:15:20|206123.4|206033.4|206124.6|206034.6|206124.8|206034.8|206123.4|206033.4|9
1737393330000|2025-01-20 17:15:30|206123.7|206033.7|206123.5|206033.5|206124|206034|206114|206024|13
1737393340000|2025-01-20 17:15:40|206123.4|206033.4|206092.6|206002.6|206123.4|206033.4|206092.6|206002.6|11
1737393350000|2025-01-20 17:15:50|206092.2|206002.2|206083.9|205993.9|206092.2|206002.2|206082|205992|8
1737393360000|2025-01-20 17:16:00|206080.5|205990.5|206085.2|205995.2|206085.2|205995.2|206078.7|205988.7|6
1737393370000|2025-01-20 17:16:10|206086.1|205996.1|206086.6|205996.6|206091.1|206001.1|206069.5|205979.5|14
1737393380000|2025-01-20 17:16:20|206086.4|205996.4|206188.5|206098.5|206194.2|206104.2|206086.4|205996.4|20
1737393390000|2025-01-20 17:16:30|206193.2|206103.2|206218|206128|206232.7|206142.7|206159.2|206069.2|28
1737393400000|2025-01-20 17:16:40|206218.1|206128.1|206264.3|206174.3|206264.3|206174.3|206218.1|206128.1|14
1737393410000|2025-01-20 17:16:50|206298.5|206208.5|206320.1|206230.1|206356.4|206266.4|206298.5|206208.5|18
1737393420000|2025-01-20 17:17:00|206319.8|206229.8|206296.6|206206.6|206319.8|206229.8|206294|206204|13
1737393430000|2025-01-20 17:17:10|206296.7|206206.7|206287.3|206197.3|206296.8|206206.8|206285.3|206195.3|13
1737393440000|2025-01-20 17:17:20|206287|206197|206303.6|206213.6|206303.6|206213.6|206272.6|206182.6|24
1737393450000|2025-01-20 17:17:30|206303.4|206213.4|206264.7|206174.7|206303.4|206213.4|206261|206171|26
1737393460000|2025-01-20 17:17:40|206264.4|206174.4|206261.2|206171.2|206264.5|206174.5|206260.3|206170.3|20
1737393470000|2025-01-20 17:17:50|206261.1|206171.1|206266.2|206176.2|206293.1|206203.1|206258.7|206168.7|23
1737393480000|2025-01-20 17:18:00|206255.4|206165.4|206266.7|206176.7|206268.8|206178.8|206244.9|206154.9|33
1737393490000|2025-01-20 17:18:10|206266.5|206176.5|206262.4|206172.4|206266.7|206176.7|206249.4|206159.4|31
1737393500000|2025-01-20 17:18:20|206262.7|206172.7|206263.4|206173.4|206264.3|206174.3|206262.7|206172.7|27
1737393510000|2025-01-20 17:18:30|206263.6|206173.6|206262.5|206172.5|206263.9|206173.9|206262.4|206172.4|18
1737393520000|2025-01-20 17:18:40|206262.6|206172.6|206250.9|206160.9|206268.1|206178.1|206250.9|206160.9|21
1737393530000|2025-01-20 17:18:50|206255|206165|206199.5|206109.5|206256|206166|206187.8|206097.8|18
1737393540000|2025-01-20 17:19:00|206198.5|206108.5|206201.8|206111.8|206201.8|206111.8|206198.5|206108.5|15
1737393550000|2025-01-20 17:19:10|206202.1|206112.1|206176.5|206086.5|206202.2|206112.2|206172.6|206082.6|23
1737393570000|2025-01-20 17:19:30|206176.4|206086.4|206177.8|206087.8|206178|206088|206176.4|206086.4|4
1737393580000|2025-01-20 17:19:40|206177.9|206087.9|206177.8|206087.8|206177.9|206087.9|206177.7|206087.7|4
1737393590000|2025-01-20 17:19:50|206177.4|206087.4|206193.8|206103.8|206193.8|206103.8|206175.4|206085.4|8
1737393600000|2025-01-20 17:20:00|206193.3|206103.3|206185.8|206095.8|206193.7|206103.7|206175.2|206085.2|21
1737393610000|2025-01-20 17:20:10|206185.7|206095.7|206240.2|206150.2|206240.2|206150.2|206180.8|206090.8|20
1737393620000|2025-01-20 17:20:20|206254|206164|206424.2|206235.4|206424.8|206283.1|206254|206164|35
1737393630000|2025-01-20 17:20:30|206424.6|206235.2|206499.2|206409.2|206501.5|206411.5|206371.8|206235.2|29
1737393640000|2025-01-20 17:20:40|206515.5|206425.5|206682.5|206506.7|206697.3|206578.3|206500.3|206380.1|32
1737393650000|2025-01-20 17:20:50|206680.3|206507.4|206775|206685|206778.4|206688.4|206658.2|206482.1|31
1737393660000|2025-01-20 17:21:00|206786.4|206696.4|207062.4|206876.6|207183|207027.9|206778.2|206688.2|40
1737393670000|2025-01-20 17:21:10|207056.6|206881.7|207040.5|206950.5|207122.7|207021|207004.6|206858.4|34
1737393680000|2025-01-20 17:21:20|207050.4|206960.4|207085.6|206995.6|207126.2|207003.3|207045.3|206940.9|35
1737393690000|2025-01-20 17:21:30|207072.5|206982.5|207095.4|206895.5|207137.9|207020.7|207040.4|206895.5|29
1737393700000|2025-01-20 17:21:40|207047.8|206957.8|206960.4|206870.4|207047.8|206957.8|206875.8|206757.8|29
1737393710000|2025-01-20 17:21:50|206960.5|206870.5|206956.2|206799.8|206989|206870.5|206869.8|206742.9|34
1737393720000|2025-01-20 17:22:00|206957.5|206797.1|206988.4|206822.3|206988.4|206854.1|206931.9|206797.1|28
1737393730000|2025-01-20 17:22:10|206986.2|206821.8|206964.6|206874.6|207015.8|206881.8|206894.1|206804.1|31
1737393740000|2025-01-20 17:22:20|206960.4|206870.4|206820.2|206730.2|206960.4|206870.4|206807.7|206717.7|29
1737393750000|2025-01-20 17:22:30|206812.3|206722.3|206878.7|206718.8|206878.7|206759.7|206812.1|206718.8|31
1737393760000|2025-01-20 17:22:40|206876.9|206719.1|206760.2|206670.2|206876.9|206719.1|206757.4|206667.4|17
1737393770000|2025-01-20 17:22:50|206758.7|206668.7|206650.8|206444.2|206758.7|206668.7|206601.6|206433.7|34
1737393780000|2025-01-20 17:23:00|206649.6|206447.8|206543.9|206453.9|206680.4|206491.5|206539.3|206387.3|31
1737393790000|2025-01-20 17:23:10|206527.1|206437.1|206342.4|206252.4|206572.8|206456.3|206339.1|206192.7|33
1737393800000|2025-01-20 17:23:20|206344.4|206254.4|206371.3|206176.2|206371.3|206254.4|206286.1|206165.9|30
1737393810000|2025-01-20 17:23:30|206374.6|206176.9|206416.6|206226.5|206435.2|206227.8|206364|206176.9|32
1737393820000|2025-01-20 17:23:40|206419.8|206218.7|206399.8|206202.5|206419.8|206224.2|206399.8|206190.3|19
1737393830000|2025-01-20 17:23:50|206397.4|206203.9|206342.3|206150|206398|206225.4|206315.4|206148.8|22
1737393840000|2025-01-20 17:24:00|206342|206150.3|206247.5|206072.2|206342|206150.3|206245|206042.2|19
1737393850000|2025-01-20 17:24:10|206268.9|206112.5|206260|206017.6|206303.1|206112.5|206258.9|206017.2|21
1737393860000|2025-01-20 17:24:20|206251.4|206010.8|206276.2|206052.5|206277.2|206140.2|206175.4|206006.8|24
1737393870000|2025-01-20 17:24:30|206276|206052.8|206254.4|206052.7|206276.4|206065.3|206235|206028.9|24
1737393880000|2025-01-20 17:24:40|206253.7|206056|206326.4|206120.9|206326.4|206128.6|206253.7|206049.2|26
1737393890000|2025-01-20 17:24:50|206326.7|206126.4|206618.1|206528.1|206716.4|206570.1|206326.7|206125.1|36
1737393900000|2025-01-20 17:25:00|206760.7|206670.7|206898.8|206696.3|207036.3|206731.2|206668.3|206430.8|39
1737393910000|2025-01-20 17:25:10|206811.7|206618.2|206769|206532.3|206875.6|206701.1|206645|206470.9|39
1737393920000|2025-01-20 17:25:20|206753.2|206524|206748.8|206578.6|206889.9|206799.9|206709.1|206524|39
1737393930000|2025-01-20 17:25:30|206746.8|206571.8|206633.3|206481.2|206746.8|206581.7|206614.5|206475.3|36
1737393940000|2025-01-20 17:25:40|206628.1|206481|206869|206680.5|206870.8|206680.5|206618.1|206481|36
1737393950000|2025-01-20 17:25:50|206874.5|206683.9|206933.1|206709.5|206933.8|206736.9|206873.5|206681.8|33
1737393960000|2025-01-20 17:26:00|206933.3|206708.9|206896.3|206687.8|206939|206734.9|206888.7|206687.8|29
1737393970000|2025-01-20 17:26:10|206907.9|206707.1|206867.6|206690.9|206931|206729.9|206867.6|206690.9|28
1737393980000|2025-01-20 17:26:20|206867.4|206691.1|206724.6|206517.2|206921.4|206707.4|206685.1|206513.2|35
1737393990000|2025-01-20 17:26:30|206721.3|206517.4|206360|206140.4|206721.3|206517.4|206159.6|205967.3|35
1737394000000|2025-01-20 17:26:40|206354.9|206135.3|206315.5|206098.5|206356.3|206168|206221.4|206019.3|28
1737394010000|2025-01-20 17:26:50|206311.4|206094.3|206321.4|206134.9|206332|206135.6|206273.7|206077.6|28
1737394020000|2025-01-20 17:27:00|206296.7|206137.1|206361.4|206165.9|206379.7|206182.8|206266.3|206137.1|30
1737394030000|2025-01-20 17:27:10|206366.4|206167.1|206420|206212.1|206420|206212.1|206349.9|206156.3|25
1737394040000|2025-01-20 17:27:20|206420.2|206211.9|206427.5|206222.7|206451.6|206273.6|206420|206210.9|28
1737394050000|2025-01-20 17:27:30|206427.7|206222.4|206392.7|206188.6|206437|206227.9|206389.4|206185.4|23
1737394060000|2025-01-20 17:27:40|206378.8|206181.2|206370.2|206183.1|206410.8|206210.3|206363.7|206181.2|32
1737394070000|2025-01-20 17:27:50|206369.6|206183.4|206257.5|206037.2|206369.6|206183.4|206257.5|206034.5|26
1737394080000|2025-01-20 17:28:00|206257.2|206037.4|206252|206037.6|206267.8|206066.6|206250.4|206036.4|25
1737394090000|2025-01-20 17:28:10|206252.4|206034.9|206231.8|206045.5|206252.4|206067.4|206222.2|206030.3|23
1737394100000|2025-01-20 17:28:20|206235.6|206059.8|206212.9|206018.4|206246.9|206089.2|206205.6|206017.8|29
1737394110000|2025-01-20 17:28:30|206213.1|206018.1|206206.4|206040.9|206213.1|206040.9|206200.6|206018.1|20
1737394120000|2025-01-20 17:28:40|206205.7|206041.7|206202.1|206048|206221.1|206063.6|206202.1|206041.7|22
1737394130000|2025-01-20 17:28:50|206201.8|206048.3|206191.4|206032.9|206202.5|206049.3|206191.4|206031.9|19
1737394140000|2025-01-20 17:29:00|206191.2|206032.6|206164|206074|206196.1|206074.2|206163.7|206031.7|18
1737394150000|2025-01-20 17:29:10|206164.5|206074.5|206191.2|206101.2|206197.6|206107.6|206161.9|206044.4|17
1737394160000|2025-01-20 17:29:20|206191.3|206101.3|206309.9|206091.8|206387.9|206236.4|206191.2|206066.8|32
1737394170000|2025-01-20 17:29:30|206301.4|206083.8|206261|206059.6|206302.4|206084.1|206261|206058.1|16
1737394180000|2025-01-20 17:29:40|206260.7|206059.1|206243.1|206056.1|206260.7|206059.1|206242.4|206051.6|27
1737394190000|2025-01-20 17:29:50|206243.9|206055.8|206253.1|206082.2|206263.3|206082.2|206243.4|206055.8|20
1737394200000|2025-01-20 17:30:00|206253.8|206084|206245|206090|206253.8|206090|206245|206083.3|19
1737394210000|2025-01-20 17:30:10|206245.3|206090.2|206247.3|206087.5|206253.5|206092.8|206240.7|206080.2|23
1737394220000|2025-01-20 17:30:20|206246.3|206085.8|206243|206090.8|206247|206090.8|206243|206085.8|11
1737394230000|2025-01-20 17:30:30|206238.2|206086|206199.7|206005.9|206238.2|206086|206162.5|205987.7|33
1737394240000|2025-01-20 17:30:40|206198.3|205997.8|206184.5|206009.9|206200.8|206009.9|206184.5|205994.9|19
1737394250000|2025-01-20 17:30:50|206183|206009.7|206241.7|206033.6|206321.8|206111.6|206174.2|206003.6|26
1737394260000|2025-01-20 17:31:00|206243.1|206032.1|206235.7|206031.3|206243.1|206035.6|206233.9|206027.3|23
1737394270000|2025-01-20 17:31:10|206234.4|206028.6|206282.5|206061.1|206288.1|206096.4|206221.4|206006.6|21
1737394280000|2025-01-20 17:31:20|206285.8|206060.7|206289.7|206089.1|206289.7|206089.4|206282.8|206059.1|16
1737394290000|2025-01-20 17:31:30|206289.9|206089.4|206272.5|206106.6|206289.9|206106.6|206272.5|206089.4|14
1737394300000|2025-01-20 17:31:40|206271.7|206107.4|206343.3|206157.7|206353.6|206166.6|206270.2|206107.4|24
1737394310000|2025-01-20 17:31:50|206348.4|206164.1|206353.6|206139.1|206387.3|206201.5|206327.6|206113.6|32
1737394320000|2025-01-20 17:32:00|206355.4|206138.3|206434.5|206206.7|206460.8|206271|206333.3|206108.8|26
1737394330000|2025-01-20 17:32:10|206432.2|206201.8|206440.5|206239.9|206446.7|206241.2|206419.7|206201.8|23
1737394340000|2025-01-20 17:32:20|206442.7|206241.1|206401.3|206218.7|206446.9|206250.4|206401.3|206212.4|20
1737394350000|2025-01-20 17:32:30|206400.3|206219.7|206402.4|206208.5|206402.6|206219.7|206362.7|206180.3|21
1737394360000|2025-01-20 17:32:40|206402.6|206208.8|206414.3|206244.5|206422.7|206244.7|206396.1|206208.8|21
1737394370000|2025-01-20 17:32:50|206413.6|206245.3|206410.3|206252.2|206414.6|206252.2|206410.3|206245.3|14
1737394380000|2025-01-20 17:33:00|206410.5|206252.5|206516.6|206292.7|206528.1|206299.6|206409.8|206230.6|20
1737394390000|2025-01-20 17:33:10|206516.8|206293.1|206520.6|206329|206522.2|206329|206494.1|206293.1|22
1737394400000|2025-01-20 17:33:20|206519.2|206330.2|206469.3|206379.3|206524.5|206379.3|206469.3|206330.2|23
1737394410000|2025-01-20 17:33:30|206469.4|206379.4|206471.8|206381.8|206475.7|206385.7|206469.4|206379.4|14
1737394420000|2025-01-20 17:33:40|206471.6|206381.6|206476|206386|206479|206389|206471.6|206381.6|8
1737394430000|2025-01-20 17:33:50|206476.4|206386.4|206485.7|206395.7|206485.7|206395.7|206476.4|206386.4|13
1737394440000|2025-01-20 17:34:00|206482.7|206392.7|206481|206391|206501.1|206411.1|206475.6|206385.6|11
1737394450000|2025-01-20 17:34:10|206480|206390|206495.1|206405.1|206495.7|206405.7|206476.6|206386.6|17
1737394460000|2025-01-20 17:34:20|206494.9|206404.9|206444.3|206245.2|206495|206405|206404.8|206221.3|22
1737394470000|2025-01-20 17:34:30|206440.3|206249.2|206399.5|206203.4|206440.3|206249.2|206397.2|206197.7|27
1737394480000|2025-01-20 17:34:40|206399.9|206203.1|206367|206215.7|206400.7|206221.1|206367|206203.1|30
1737394490000|2025-01-20 17:34:50|206336.4|206246.4|206258.1|206087.2|206336.4|206246.4|206225.5|206082.9|29
1737394500000|2025-01-20 17:35:00|206253.7|206087.4|206281|206097.8|206293.1|206125.5|206210|206084.2|32
1737394510000|2025-01-20 17:35:10|206281.7|206097.6|206270.5|206103.9|206281.7|206131.9|206192.9|206092.2|19
1737394520000|2025-01-20 17:35:20|206268.7|206105.7|206249.9|206098.5|206268.7|206144.8|206219.5|206093.8|26
1737394530000|2025-01-20 17:35:30|206249.6|206128.9|206211|206121|206258.8|206139.4|206211|206099|24
1737394540000|2025-01-20 17:35:40|206210.9|206120.9|206223.1|206133.1|206227.1|206137.1|206210.9|206120.9|26
1737394550000|2025-01-20 17:35:50|206213.6|206123.6|206240.4|206150.4|206274.3|206177.5|206213.6|206103.1|18
1737394560000|2025-01-20 17:36:00|206240.6|206150.6|206236.9|206146.9|206252.6|206162.6|206236.7|206146.7|26
1737394570000|2025-01-20 17:36:10|206236.8|206146.8|206220.7|206130.7|206237|206147|206219.9|206129.9|19
1737394580000|2025-01-20 17:36:20|206220.4|206130.4|206183.3|206093.3|206220.9|206130.9|206180.3|206090.3|15
1737394590000|2025-01-20 17:36:30|206183.4|206093.4|206163|206073|206183.8|206093.8|206158.7|206068.7|14
1737394600000|2025-01-20 17:36:40|206162.2|206072.2|206134.8|206044.8|206162.7|206072.7|206119.7|206029.7|24
1737394610000|2025-01-20 17:36:50|206134.9|206044.9|206111.3|206021.3|206134.9|206044.9|206096|206006|24
1737394620000|2025-01-20 17:37:00|206111.2|206021.2|206077.6|205987.6|206112.5|206022.5|206077.6|205987.6|17
1737394630000|2025-01-20 17:37:10|206086.1|205996.1|205986.7|205896.7|206096.7|206006.7|205986.7|205891.1|29
1737394640000|2025-01-20 17:37:20|205991.9|205901.9|205985.8|205895.8|205996.4|205906.4|205985.8|205895.8|7
1737394650000|2025-01-20 17:37:30|205996.3|205906.3|205993.6|205903.6|205996.3|205906.3|205993.5|205903.5|8
1737394660000|2025-01-20 17:37:40|205993.7|205903.7|206090.3|205938.2|206090.5|205969|205988.9|205898.9|16
1737394670000|2025-01-20 17:37:50|206089.8|205939.2|206038.1|205948.1|206090|205969.7|206033.2|205932|35
1737394680000|2025-01-20 17:38:00|206038.3|205948.3|206000.7|205910.7|206038.3|205948.3|205989.7|205899.7|24
1737394690000|2025-01-20 17:38:10|206000.8|205910.8|206021.2|205931.2|206029.3|205939.3|206000.4|205910.4|12
1737394700000|2025-01-20 17:38:20|206025.2|205935.2|206081.5|205991.5|206083.8|205993.8|206025.2|205935.2|27
1737394710000|2025-01-20 17:38:30|206080.1|205990.1|206080.5|205990.5|206082.5|205992.5|206074|205984|25
1737394720000|2025-01-20 17:38:40|206080.7|205990.7|206078|205988|206089.1|205999.1|206071.6|205981.6|27
1737394730000|2025-01-20 17:38:50|206078.2|205988.2|206075.3|205985.3|206079.4|205989.4|206065.1|205975.1|35
1737394740000|2025-01-20 17:39:00|206078|205988|206065.3|205975.3|206078|205988|206062.4|205972.4|19
1737394750000|2025-01-20 17:39:10|206065.2|205975.2|206015.2|205925.2|206069.7|205979.7|206015.2|205925.2|31
1737394760000|2025-01-20 17:39:20|206023.4|205933.4|205837.6|205667.6|206023.6|205933.6|205837.6|205667.6|33
1737394770000|2025-01-20 17:39:30|205769.9|205679.9|205495.1|205405.1|205809.5|205679.9|205487.4|205392.5|37
1737394780000|2025-01-20 17:39:40|205490.8|205400.8|205364.1|205274.1|205492.9|205402.9|205356.1|205266.1|29
1737394790000|2025-01-20 17:39:50|205364.2|205274.2|205348.7|205258.7|205414|205299.5|205348.7|205187.8|22
1737394800000|2025-01-20 17:40:00|205348.6|205258.6|205481|205290|205482.7|205312.3|205348.6|205221.4|18
1737394810000|2025-01-20 17:40:10|205478.7|205304.1|205476.9|205287.4|205479.9|205306.4|205434.2|205270.8|23
1737394820000|2025-01-20 17:40:20|205476.4|205288.6|205595.5|205505.5|205596.2|205506.2|205470.3|205288.6|13
1737394830000|2025-01-20 17:40:30|205596.3|205506.3|205596.1|205506.1|205596.6|205506.6|205591.2|205501.2|8
1737394840000|2025-01-20 17:40:40|205574|205484|205531.6|205441.6|205602.8|205484|205531.6|205400.7|32
1737394850000|2025-01-20 17:40:50|205561.5|205410.4|205716.8|205512.3|205716.8|205519.5|205530.5|205409.5|29
1737394860000|2025-01-20 17:41:00|205720.6|205518|205726.7|205519.9|205768.4|205561.4|205720.6|205518|29
1737394870000|2025-01-20 17:41:10|205727.2|205518.4|205830.4|205601.6|205831.8|205603.6|205726.7|205518.4|30
1737394880000|2025-01-20 17:41:20|205830.9|205601.3|205780.7|205561.5|205838.3|205604.9|205780.7|205560.2|21
1737394890000|2025-01-20 17:41:30|205779.2|205563|205778.3|205565.7|205784.1|205575.8|205756.9|205563|20
1737394900000|2025-01-20 17:41:40|205776.8|205563.7|205768.9|205579.8|205776.8|205579.8|205740|205563.7|25
1737394910000|2025-01-20 17:41:50|205768.1|205580.6|205767.9|205582.5|205768.4|205585.8|205765.3|205580.6|17
1737394920000|2025-01-20 17:42:00|205772|205582.1|205780.9|205595.7|205784.1|205600.5|205727.5|205521.7|26
1737394930000|2025-01-20 17:42:10|205781.6|205596.2|205830.9|205600.6|205866.6|205679.7|205775.3|205593.5|22
1737394940000|2025-01-20 17:42:20|205827.6|205603.8|205864.7|205657.9|205876.5|205667|205816.1|205599.8|35
1737394950000|2025-01-20 17:42:30|205864.2|205659.3|205857|205678.9|205869.3|205684.2|205857|205656.2|32
1737394960000|2025-01-20 17:42:40|205856.8|205678.5|205800.9|205627.1|205856.8|205682.7|205800.9|205627.1|23
1737394970000|2025-01-20 17:42:50|205805.6|205627.8|205859.7|205680.2|205867.7|205689.6|205805.6|205621.5|23
1737394980000|2025-01-20 17:43:00|205859|205680.9|205857.5|205699.5|205864.4|205699.5|205857.2|205680.9|22
1737394990000|2025-01-20 17:43:10|205857.2|205699.7|205837.9|205747.9|205857.2|205753.5|205816|205696.7|18
1737395000000|2025-01-20 17:43:20|205838.1|205748.1|205831|205741|205841.3|205751.3|205831|205741|21
1737395010000|2025-01-20 17:43:30|205831.9|205741.9|205809.8|205719.8|205833.9|205743.9|205809.8|205719.8|19
1737395020000|2025-01-20 17:43:40|205806.7|205716.7|205790.5|205700.5|205806.7|205716.7|205789.4|205699.4|16
1737395030000|2025-01-20 17:43:50|205791.2|205701.2|205835.6|205745.6|205835.6|205745.6|205790.3|205700.3|20
1737395040000|2025-01-20 17:44:00|205831.5|205741.5|205833.6|205743.6|205838.2|205748.2|205831.5|205741.5|12
1737395050000|2025-01-20 17:44:10|205833.9|205743.9|205815.9|205725.9|205833.9|205743.9|205815.9|205725.9|13
1737395060000|2025-01-20 17:44:20|205806.2|205716.2|205822.9|205732.9|205826.5|205736.5|205803.8|205713.8|16
1737395070000|2025-01-20 17:44:30|205825.4|205735.4|205817.7|205727.7|205840.2|205736.6|205805.2|205682.9|20
1737395080000|2025-01-20 17:44:40|205827.7|205737.7|205819|205729|205860.1|205737.7|205819|205699.2|19
1737395090000|2025-01-20 17:44:50|205818.4|205728.4|205805.5|205715.5|205835.2|205728.4|205804.3|205684.2|16
1737395100000|2025-01-20 17:45:00|205805.8|205715.8|205821.3|205731.3|205858.2|205733.8|205804.9|205700.5|25
1737395110000|2025-01-20 17:45:10|205821.9|205731.9|205831.3|205741.3|205836.1|205746.1|205821.9|205731.9|19
1737395120000|2025-01-20 17:45:20|205830.5|205740.5|205831.2|205741.2|205831.3|205741.3|205830.3|205740.3|8
1737395130000|2025-01-20 17:45:30|205831.3|205741.3|205886.5|205672.8|205907.5|205741.3|205831.2|205670.6|6
1737395140000|2025-01-20 17:45:40|205874.9|205637.2|205859.9|205629.6|205884|205637.6|205859.9|205626.4|19
1737395150000|2025-01-20 17:45:50|205859.1|205630.4|205874.1|205636.1|205874.1|205636.1|205858.7|205630.4|11
1737395160000|2025-01-20 17:46:00|205874.4|205636.6|205826.9|205617.8|205875.7|205637.4|205826.9|205617.8|10
1737395170000|2025-01-20 17:46:10|205824.1|205618.6|205729|205639|205824.1|205651.6|205729|205618.6|7
1737395180000|2025-01-20 17:46:20|205729.3|205639.3|205742.9|205652.9|205743.4|205653.4|205725.6|205635.6|23
1737395190000|2025-01-20 17:46:30|205743.1|205653.1|205734.1|205644.1|205745.8|205655.8|205734.1|205644.1|10
1737395200000|2025-01-20 17:46:40|205738.9|205648.9|205782.3|205692.3|205782.6|205692.6|205738.9|205648.9|17
1737395210000|2025-01-20 17:46:50|205782.4|205692.4|205799.3|205709.3|205800|205710|205780.6|205690.6|14
1737395220000|2025-01-20 17:47:00|205793.1|205703.1|205825.8|205735.8|205825.8|205735.8|205793.1|205703.1|15
1737395230000|2025-01-20 17:47:10|205830.3|205740.3|205852.7|205762.7|205856.1|205766.1|205830.3|205740.3|15
1737395240000|2025-01-20 17:47:20|205852.8|205762.8|205874.4|205784.4|205887.5|205797.5|205852.8|205762.8|13
1737395250000|2025-01-20 17:47:30|205874.2|205784.2|205820.4|205642.9|205874.2|205784.2|205759.7|205627.6|19
1737395260000|2025-01-20 17:47:40|205820.6|205643.2|205832.7|205650.8|205839.9|205656.7|205820.6|205643|13
1737395270000|2025-01-20 17:47:50|205832.5|205652.7|205826.4|205661.7|205835.1|205661.7|205826.4|205652.5|11
1737395280000|2025-01-20 17:48:00|205824.6|205663.4|205748.8|205658.8|205824.6|205699.1|205748.8|205631.8|17
1737395290000|2025-01-20 17:48:10|205748.7|205658.7|205737.1|205647.1|205748.8|205658.8|205737.1|205647.1|17
1737395300000|2025-01-20 17:48:20|205736.2|205646.2|205786|205696|205786.7|205696.7|205736.2|205646.2|16
1737395310000|2025-01-20 17:48:30|205785.8|205695.8|205802.4|205712.4|205807.7|205717.7|205785.8|205695.8|20
1737395320000|2025-01-20 17:48:40|205799.8|205709.8|205795.4|205705.4|205799.8|205709.8|205795|205705|6
1737395330000|2025-01-20 17:48:50|205794.9|205704.9|205795.4|205705.4|205795.4|205705.4|205794.9|205704.9|6
1737395340000|2025-01-20 17:49:00|205797.8|205707.8|205790.4|205700.4|205800|205710|205790.3|205700.3|9
1737395350000|2025-01-20 17:49:10|205789.8|205699.8|205794.7|205704.7|205798.2|205708.2|205789.8|205699.8|12
1737395360000|2025-01-20 17:49:20|205794.8|205704.8|205797.3|205707.3|205798.8|205708.8|205792.9|205702.9|8
1737395370000|2025-01-20 17:49:30|205827.1|205676.7|205827.5|205677.5|205845.3|205708.6|205797.8|205674.5|16
1737395380000|2025-01-20 17:49:40|205791.1|205701.1|205821|205670.8|205821|205701.1|205791|205670.8|3
1737395390000|2025-01-20 17:49:50|205790.3|205700.3|205798.1|205645.4|205799.8|205703.2|205790.3|205641.3|14
1737395400000|2025-01-20 17:50:00|205801.4|205645.9|205822.6|205670.9|205824.2|205682|205768.9|205645.9|13
1737395410000|2025-01-20 17:50:10|205825.9|205674.2|205794.7|205643.8|205825.9|205706.9|205760.1|205643.8|22
1737395420000|2025-01-20 17:50:20|205794.2|205644|205770.6|205680.6|205794.2|205680.8|205763.5|205644|16
1737395430000|2025-01-20 17:50:30|205770.4|205680.4|205770.8|205680.8|205770.8|205680.8|205770.3|205680.3|7
1737395440000|2025-01-20 17:50:40|205763.5|205673.5|205678.5|205513.1|205763.5|205673.5|205620.1|205513.1|27
1737395450000|2025-01-20 17:50:50|205673.5|205504.1|205690.1|205600.1|205711.8|205608.7|205667.3|205504.1|20
1737395460000|2025-01-20 17:51:00|205690.2|205600.2|205811.7|205637.9|205811.7|205643.8|205687.5|205597.5|22
1737395470000|2025-01-20 17:51:10|205813.7|205639.9|205851.5|205683.5|205851.5|205685.1|205805.9|205639.9|24
1737395480000|2025-01-20 17:51:20|205849.5|205683.8|205820.6|205730.6|205854.7|205731.9|205820.6|205683.8|16
1737395490000|2025-01-20 17:51:30|205820.5|205730.5|205818|205728|205822|205732|205812.2|205722.2|21
1737395500000|2025-01-20 17:51:40|205817.4|205727.4|205818|205728|205818.1|205728.1|205814.8|205724.8|6
1737395510000|2025-01-20 17:51:50|205817.9|205727.9|205814.4|205724.4|205818.1|205728.1|205814.3|205724.3|11
1737395520000|2025-01-20 17:52:00|205814.1|205724.1|205830.1|205740.1|205830.1|205740.1|205814.1|205724.1|13
1737395530000|2025-01-20 17:52:10|205830.2|205740.2|205832.4|205742.4|205832.9|205742.9|205824.3|205734.3|22
1737395540000|2025-01-20 17:52:20|205832.6|205742.6|205834.3|205744.3|205834.4|205744.4|205831.1|205741.1|9
1737395550000|2025-01-20 17:52:30|205834.2|205744.2|205834.2|205744.2|205834.9|205744.9|205834.2|205744.2|7
1737395560000|2025-01-20 17:52:40|205834.1|205744.1|205837.5|205747.5|205837.5|205747.5|205833.5|205743.5|9
1737395570000|2025-01-20 17:52:50|205837.8|205747.8|205837.7|205747.7|205837.9|205747.9|205837.7|205747.7|4
1737395580000|2025-01-20 17:53:00|205881.7|205699.7|205833.5|205743.5|205881.7|205743.5|205828.6|205699.7|7
1737395590000|2025-01-20 17:53:10|205831.3|205741.3|205814.1|205724.1|205832.2|205742.2|205810.7|205720.7|15
1737395600000|2025-01-20 17:53:20|205814.2|205724.2|205817.2|205727.2|205821.9|205731.9|205808.2|205718.2|18
1737395610000|2025-01-20 17:53:30|205808.9|205718.9|205811.9|205721.9|205811.9|205721.9|205807.5|205717.5|15
1737395620000|2025-01-20 17:53:40|205812|205722|205813.7|205723.7|205816.3|205726.3|205801.6|205711.6|19
1737395630000|2025-01-20 17:53:50|205813.9|205723.9|205810.5|205720.5|205814.3|205724.3|205810.5|205720.5|17
1737395640000|2025-01-20 17:54:00|205810.7|205720.7|205817.2|205727.2|205818.1|205728.1|205810.7|205720.7|20
1737395650000|2025-01-20 17:54:10|205817.4|205727.4|205824.1|205734.1|205824.1|205734.1|205812.9|205722.9|13
1737395660000|2025-01-20 17:54:20|205825.7|205735.7|205827.9|205737.9|205831.2|205741.2|205825.7|205735.7|25
1737395670000|2025-01-20 17:54:30|205828|205738|205816.5|205726.5|205828.3|205738.3|205815.9|205725.9|24
1737395680000|2025-01-20 17:54:40|205816.4|205726.4|205823.3|205733.3|205828.6|205738.6|205812.3|205722.3|28
1737395690000|2025-01-20 17:54:50|205823.2|205733.2|205816.4|205726.4|205830.3|205740.3|205811.6|205721.6|33
1737395700000|2025-01-20 17:55:00|205817.1|205727.1|205851|205761|205851|205761|205817.1|205727.1|30
1737395710000|2025-01-20 17:55:10|205850.8|205760.8|205851.3|205761.3|205851.7|205761.7|205843.9|205753.9|23
1737395720000|2025-01-20 17:55:20|205851.1|205761.1|205855.3|205765.3|205855.5|205765.5|205840.2|205750.2|16
1737395730000|2025-01-20 17:55:30|205855.5|205765.5|205872.8|205782.8|205878.3|205788.3|205855.4|205765.4|18
1737395740000|2025-01-20 17:55:40|205872.3|205782.3|205868.7|205778.7|205872.8|205782.8|205868.7|205778.7|15
1737395750000|2025-01-20 17:55:50|205868.6|205778.6|205884.8|205794.8|205884.8|205794.8|205866.1|205776.1|25
1737395760000|2025-01-20 17:56:00|205884.6|205794.6|205874.4|205784.4|205885.1|205795.1|205870.4|205780.4|15
1737395770000|2025-01-20 17:56:10|205877.5|205787.5|205874.3|205784.3|205883|205793|205867.1|205777.1|26
1737395780000|2025-01-20 17:56:20|205874.4|205784.4|205853.9|205763.9|205877.1|205787.1|205846.2|205756.2|21
1737395790000|2025-01-20 17:56:30|205852.9|205762.9|205782.3|205597.4|205853.9|205763.9|205728.6|205597.4|29
1737395800000|2025-01-20 17:56:40|205780|205599.4|205724.8|205634.8|205780|205634.8|205724.7|205594.4|19
1737395810000|2025-01-20 17:56:50|205724.7|205634.7|205794.9|205638.3|205796.1|205677.3|205724.7|205634.7|15
1737395820000|2025-01-20 17:57:00|205793.9|205639.3|205762.6|205672.6|205793.9|205672.9|205762.6|205639.3|7
1737395830000|2025-01-20 17:57:10|205759.6|205669.6|205748.6|205658.6|205759.6|205669.6|205748.6|205658.6|12
1737395840000|2025-01-20 17:57:20|205749.2|205659.2|205762|205672|205762|205672|205749.2|205659.2|9
1737395850000|2025-01-20 17:57:30|205764.7|205674.7|205745|205655|205764.7|205674.7|205744.7|205654.7|18
1737395860000|2025-01-20 17:57:40|205743.6|205653.6|205759.7|205669.7|205763.8|205673.8|205743.6|205653.6|13
1737395870000|2025-01-20 17:57:50|205760|205670|205756.5|205666.5|205760|205670|205756.5|205666.5|4
1737395880000|2025-01-20 17:58:00|205759.3|205669.3|205868.6|205714.2|205870.1|205714.5|205756.3|205666.3|20
1737395890000|2025-01-20 17:58:10|205868.4|205714.7|205889.5|205729.7|205900.9|205729.7|205834.9|205672|33
1737395900000|2025-01-20 17:58:20|205890|205727.2|205883.9|205793.9|205894|205798.6|205857.9|205727.2|34
1737395910000|2025-01-20 17:58:30|205878.5|205788.5|205888.2|205798.2|205899.8|205809.8|205876|205786|19
1737395920000|2025-01-20 17:58:40|205888.4|205798.4|205878.5|205718.1|205896.2|205806.2|205838.4|205711.3|18
1737395930000|2025-01-20 17:58:50|205877.2|205719.3|205872.3|205782.3|205887.3|205784.9|205852.6|205719.1|20
1737395940000|2025-01-20 17:59:00|205872.2|205782.2|205858|205768|205872.2|205782.2|205857.7|205767.7|7
1737395950000|2025-01-20 17:59:10|205851.6|205761.6|205857.5|205767.5|205866.1|205776.1|205849.7|205759.7|12
1737395960000|2025-01-20 17:59:20|205857|205767|205858.7|205768.7|205865|205775|205857|205767|7
1737395970000|2025-01-20 17:59:30|205857.6|205767.6|205859.9|205769.9|205865|205775|205857.6|205767.6|12
1737395980000|2025-01-20 17:59:40|205860|205770|205862.1|205772.1|205863.5|205773.5|205860|205770|11
1737395990000|2025-01-20 17:59:50|205862.2|205772.2|205861.3|205771.3|205862.3|205772.3|205861.3|205771.3|6
1737396000000|2025-01-20 18:00:00|205857.9|205767.9|205858.5|205768.5|205859.3|205769.3|205857.9|205767.9|9
1737396010000|2025-01-20 18:00:10|205866.3|205776.3|205861.6|205771.6|205866.3|205776.3|205856.5|205766.5|14
1737396020000|2025-01-20 18:00:20|205862.3|205772.3|205862.2|205772.2|205862.3|205772.3|205862.2|205772.2|2
1737396030000|2025-01-20 18:00:30|205862.3|205772.3|205859.5|205769.5|205862.6|205772.6|205858.6|205768.6|9
1737396040000|2025-01-20 18:00:40|205859.8|205769.8|205863.4|205773.4|205868.7|205778.7|205859.8|205769.8|12
1737396050000|2025-01-20 18:00:50|205863.3|205773.3|205863.7|205773.7|205863.7|205773.7|205863.3|205773.3|3
1737396060000|2025-01-20 18:01:00|205863.3|205773.3|205863.8|205773.8|205863.8|205773.8|205857.9|205767.9|4
1737396070000|2025-01-20 18:01:10|205866.4|205776.4|205872.2|205782.2|205878|205788|205866.4|205776.4|11
1737396080000|2025-01-20 18:01:20|205872.3|205782.3|205872.6|205782.6|205872.6|205782.6|205872.3|205782.3|4
1737396090000|2025-01-20 18:01:30|205864.9|205774.9|205921.8|205718|205921.8|205774.9|205863.2|205718|8
1737396100000|2025-01-20 18:01:40|205920.1|205717.6|205918.9|205726|205920.5|205726|205918.9|205717.6|8
1737396110000|2025-01-20 18:01:50|205917.7|205725.2|205922.8|205720|205922.8|205725.2|205913.7|205719.6|12
1737396120000|2025-01-20 18:02:00|205921.3|205720.3|205919.5|205734.5|205922.8|205734.5|205919.5|205720.3|7
1737396130000|2025-01-20 18:02:10|205919|205735|205919.5|205734.5|205919.5|205735|205919|205732.5|10
1737396140000|2025-01-20 18:02:20|205890.4|205734|205890.6|205739.5|205890.6|205740.4|205890.4|205733.5|6
1737396150000|2025-01-20 18:02:30|205859.2|205769.2|205859.2|205769.2|205859.2|205769.2|205859.2|205769.2|1
1737396160000|2025-01-20 18:02:40|205859.4|205769.4|205862.5|205772.5|205864.6|205774.6|205859.4|205769.4|5
1737396170000|2025-01-20 18:02:50|205862.3|205772.3|205859.7|205769.7|205863.6|205773.6|205859.7|205769.7|8
1737396180000|2025-01-20 18:03:00|205860.1|205770.1|205859.9|205769.9|205860.7|205770.7|205859.8|205769.8|13
1737396190000|2025-01-20 18:03:10|205860.2|205770.2|205860.1|205770.1|205860.2|205770.2|205860.1|205770.1|2
1737396200000|2025-01-20 18:03:20|205859.1|205769.1|205862.4|205772.4|205862.4|205772.4|205859.1|205769.1|5
1737396210000|2025-01-20 18:03:30|205862.5|205772.5|205862.3|205772.3|205862.5|205772.5|205862.2|205772.2|6
1737396220000|2025-01-20 18:03:40|205856.6|205766.6|205839.1|205749.1|205856.6|205766.6|205838.6|205748.6|12
1737396230000|2025-01-20 18:03:50|205838.6|205748.6|205838.5|205748.5|205838.7|205748.7|205838.1|205748.1|9
1737396240000|2025-01-20 18:04:00|205838.2|205748.2|205835.4|205745.4|205838.5|205748.5|205834.7|205744.7|12
1737396250000|2025-01-20 18:04:10|205835.7|205745.7|205847.6|205757.6|205847.6|205757.6|205835.3|205745.3|14
1737396260000|2025-01-20 18:04:20|205847.1|205757.1|205847.3|205757.3|205847.4|205757.4|205847.1|205757.1|7
1737396270000|2025-01-20 18:04:30|205847|205757|205848|205758|205848|205758|205846.8|205756.8|14
1737396280000|2025-01-20 18:04:40|205847.8|205757.8|205847.7|205757.7|205847.8|205757.8|205847.6|205757.6|4
1737396290000|2025-01-20 18:04:50|205902.5|205704|205844.4|205754.4|205902.5|205762.5|205842.7|205703|18
1737396300000|2025-01-20 18:05:00|205844|205754|205839.3|205749.3|205845.1|205755.1|205839.3|205749.3|13
1737396310000|2025-01-20 18:05:10|205839.4|205749.4|205847.1|205757.1|205847.1|205757.1|205838.7|205748.7|17
1737396320000|2025-01-20 18:05:20|205847.4|205757.4|205846.3|205756.3|205847.7|205757.7|205841.2|205751.2|14
1737396330000|2025-01-20 18:05:30|205845.9|205755.9|205848.5|205758.5|205848.5|205758.5|205833.7|205743.7|17
1737396340000|2025-01-20 18:05:40|205848.3|205758.3|205847.9|205757.9|205848.4|205758.4|205847.1|205757.1|14
1737396350000|2025-01-20 18:05:50|205848.1|205758.1|205838.5|205748.5|205848.4|205758.4|205835.8|205745.8|16
1737396360000|2025-01-20 18:06:00|205834.5|205744.5|205834.6|205744.6|205834.6|205744.6|205834.3|205744.3|6
1737396370000|2025-01-20 18:06:10|205829.3|205739.3|205796.9|205706.9|205833.1|205739.3|205796.3|205676.8|28
1737396380000|2025-01-20 18:06:20|205796.3|205706.3|205802.5|205712.5|205803|205713|205794.8|205704.8|25
1737396390000|2025-01-20 18:06:30|205802.3|205712.3|205803.2|205713.2|205803.2|205713.2|205802.2|205712.2|17
1737396400000|2025-01-20 18:06:40|205802.8|205712.8|205796.9|205706.9|205802.8|205712.8|205796.7|205706.7|10
1737396410000|2025-01-20 18:06:50|205796.7|205706.7|205796.5|205706.5|205797|205707|205796.1|205706.1|15
1737396420000|2025-01-20 18:07:00|205796.6|205706.6|205809.4|205719.4|205809.6|205719.6|205795.9|205705.9|15
1737396430000|2025-01-20 18:07:10|205809.5|205719.5|205809|205719|205809.5|205719.5|205809|205719|8
1737396440000|2025-01-20 18:07:20|205809.1|205719.1|205805.7|205715.7|205809.1|205719.1|205805.6|205715.6|4
1737396450000|2025-01-20 18:07:30|205805.5|205715.5|205805.7|205715.7|205805.7|205715.7|205805.5|205715.5|3
1737396460000|2025-01-20 18:07:40|205805.8|205715.8|205788.2|205698.2|205805.8|205715.8|205785.4|205695.4|14
1737396470000|2025-01-20 18:07:50|205787.3|205697.3|205796.1|205706.1|205796.9|205706.9|205778.8|205688.8|10
1737396480000|2025-01-20 18:08:00|205796|205706|205784.8|205694.8|205796|205706|205781.8|205691.8|10
1737396490000|2025-01-20 18:08:10|205784.7|205694.7|205738.5|205648.5|205785.1|205695.1|205733.6|205643.6|16
1737396500000|2025-01-20 18:08:20|205738.2|205648.2|205747.4|205657.4|205747.4|205657.4|205738.2|205648.2|6
1737396510000|2025-01-20 18:08:30|205748.1|205658.1|205747.8|205657.8|205748.1|205658.1|205747.8|205657.8|2
1737396520000|2025-01-20 18:08:40|205747.6|205657.6|205745.9|205655.9|205747.6|205657.6|205745.9|205655.9|4
1737396530000|2025-01-20 18:08:50|205775.3|205604.3|205736.8|205646.8|205784|205654.2|205736.8|205602|10
1737396540000|2025-01-20 18:09:00|205737.3|205647.3|205722.8|205632.8|205737.3|205647.3|205720.2|205630.2|16
1737396550000|2025-01-20 18:09:10|205723.2|205633.2|205722.8|205632.8|205723.2|205633.2|205722.8|205632.8|2
1737396560000|2025-01-20 18:09:20|205722.7|205632.7|205723.2|205633.2|205723.2|205633.2|205722.7|205632.7|7
1737396570000|2025-01-20 18:09:30|205723|205633|205763.4|205591.8|205763.7|205633|205722.8|205591.8|8
1737396580000|2025-01-20 18:09:40|205763|205593.2|205765.7|205593.2|205765.7|205593.2|205762.7|205593.2|9
1737396590000|2025-01-20 18:09:50|205766.7||205767||205767||205766.7||2
1737396600000|2025-01-20 18:10:00|205767.4|205597.5|205771.3|205597.5|205771.7|205597.5|205767.4|205597.5|3
1737396610000|2025-01-20 18:10:10|205769|205597.8|205768.3|205597.8|205769|205597.8|205766.7|205597.8|9
1737396620000|2025-01-20 18:10:20|205769.7|205593.9|205759.5|205593.5|205769.7|205593.9|205757.2|205588.8|16
1737396630000|2025-01-20 18:10:30|205758.8|205593.2|205755.2|205587.6|205763.2|205594.2|205755.2|205587.6|20
1737396640000|2025-01-20 18:10:40|205753.9|205591.5|205758.5|205591.5|205760.5|205592.2|205753.9|205591.5|15
1737396650000|2025-01-20 18:10:50|205747.2|205585.2|205695.4|205605.4|205748.5|205605.4|205695.4|205576.1|6
1737396660000|2025-01-20 18:11:00|205695.1|205605.1|205683.7|205593.7|205702.2|205612.2|205683.7|205593.7|8
1737396670000|2025-01-20 18:11:10|205698|205608|205700.5|205610.5|205701|205611|205690.6|205600.6|16
1737396680000|2025-01-20 18:11:20|205699.9|205609.9|205688.6|205598.6|205699.9|205609.9|205673.5|205583.5|13
1737396690000|2025-01-20 18:11:30|205688.7|205598.7|205704.9|205614.9|205705.6|205615.6|205688.7|205598.7|12
1737396700000|2025-01-20 18:11:40|205704.6|205614.6|205704|205614|205704.9|205614.9|205703.9|205613.9|9
1737396710000|2025-01-20 18:11:50|205703.9|205613.9|205702.3|205612.3|205703.9|205613.9|205702.2|205612.2|6
1737396720000|2025-01-20 18:12:00|205702.1|205612.1|205701.9|205611.9|205702.3|205612.3|205701.9|205611.9|5
1737396730000|2025-01-20 18:12:10|205702|205612|205702|205612|205702|205612|205702|205612|1
1737396740000|2025-01-20 18:12:20|205701.9|205611.9|205697|205607|205702.1|205612.1|205697|205607|6
1737396750000|2025-01-20 18:12:30|205697.2|205607.2|205697|205607|205697.2|205607.2|205697|205607|2
1737396770000|2025-01-20 18:12:50|205702.1|205612.1|205690.9|205600.9|205702.1|205612.1|205690.9|205600.9|4
1737396780000|2025-01-20 18:13:00|205687.5|205597.5|205687.5|205597.5|205687.5|205597.5|205687.5|205597.5|1
1737396800000|2025-01-20 18:13:20|205689.5|205599.5|205689.5|205599.5|205689.5|205599.5|205689.5|205599.5|1
1737396810000|2025-01-20 18:13:30|205695|205605|205695|205605|205695|205605|205695|205605|1
1737396820000|2025-01-20 18:13:40|205690.7|205600.7|205695.3|205605.3|205695.3|205605.3|205690.5|205600.5|5
1737396830000|2025-01-20 18:13:50|205695.2|205605.2|205693|205603|205695.2|205605.2|205693|205603|2
1737396840000|2025-01-20 18:14:00|205690.2|205600.2|205690.2|205600.2|205690.2|205600.2|205690.2|205600.2|1
1737396850000|2025-01-20 18:14:10|205682.6|205592.6|205685.6|205595.6|205685.6|205595.6|205681.2|205591.2|5
1737396860000|2025-01-20 18:14:20|205685.5|205595.5|205685|205595|205685.5|205595.5|205684.8|205594.8|10
1737396870000|2025-01-20 18:14:30|205685.2|205595.2|205684.4|205594.4|205685.2|205595.2|205684.1|205594.1|8
1737396880000|2025-01-20 18:14:40|205684.7|205594.7|205685.2|205595.2|205685.4|205595.4|205683.8|205593.8|6
1737396890000|2025-01-20 18:14:50|205683.3|205593.3|205686.8|205596.8|205686.8|205596.8|205683.3|205593.3|9
1737396900000|2025-01-20 18:15:00|205686|205596|205682.2|205592.2|205686|205596|205682|205592|14
1737396910000|2025-01-20 18:15:10|205682.1|205592.1|205684.5|205594.5|205686.7|205596.7|205682|205592|12
1737396920000|2025-01-20 18:15:20|205684.6|205594.6|205681.6|205591.6|205684.9|205594.9|205681.6|205591.6|16
1737396930000|2025-01-20 18:15:30|205681.5|205591.5|205676.8|205586.8|205681.8|205591.8|205676.8|205586.8|10
1737396940000|2025-01-20 18:15:40|205680.4|205590.4|205680.2|205590.2|205681.1|205591.1|205680.2|205590.2|10
1737396950000|2025-01-20 18:15:50|205671.1|205581.1|205611.5|205521.5|205671.1|205581.1|205597|205507|26
1737396960000|2025-01-20 18:16:00|205614.3|205524.3|205619|205529|205619|205529|205614.3|205524.3|7
1737396970000|2025-01-20 18:16:10|205619.1|205529.1|205602|205512|205622|205532|205602|205512|12
1737396980000|2025-01-20 18:16:20|205600.9|205510.9|205593.5|205503.5|205603.4|205513.4|205588.3|205498.3|12
1737396990000|2025-01-20 18:16:30|205608.4|205518.4|205618.4|205528.4|205618.4|205528.4|205597.4|205507.4|12
1737397000000|2025-01-20 18:16:40|205618.6|205528.6|205626.3|205536.3|205628.9|205538.9|205618.6|205528.6|12
1737397010000|2025-01-20 18:16:50|205632.5|205542.5|205632.6|205542.6|205632.7|205542.7|205628.9|205538.9|9
1737397020000|2025-01-20 18:17:00|205635.3|205545.3|205606.6|205516.6|205635.3|205545.3|205606.6|205516.6|20
1737397030000|2025-01-20 18:17:10|205606.4|205516.4|205604.2|205514.2|205622.3|205532.3|205602|205512|20
1737397040000|2025-01-20 18:17:20|205604.3|205514.3|205617.7|205527.7|205617.7|205527.7|205604.3|205514.3|11
1737397050000|2025-01-20 18:17:30|205616.2|205526.2|205608.3|205518.3|205616.2|205526.2|205608.2|205518.2|17
1737397060000|2025-01-20 18:17:40|205608.2|205518.2|205612|205522|205620.4|205530.4|205606.9|205516.9|21
1737397070000|2025-01-20 18:17:50|205611.5|205521.5|205610.9|205520.9|205612|205522|205610|205520|11
1737397080000|2025-01-20 18:18:00|205610.1|205520.1|205608.5|205518.5|205610.4|205520.4|205608.3|205518.3|7
1737397090000|2025-01-20 18:18:10|205608|205518|205598.6|205508.6|205608|205518|205598.6|205508.6|10
1737397100000|2025-01-20 18:18:20|205598.7|205508.7|205598.1|205508.1|205598.7|205508.7|205598.1|205508.1|3
1737397110000|2025-01-20 18:18:30|205596.7|205506.7|205600.4|205510.4|205609.9|205519.9|205596.7|205506.7|15
1737397120000|2025-01-20 18:18:40|205600.5|205510.5|205600.1|205510.1|205600.5|205510.5|205600.1|205510.1|4
1737397130000|2025-01-20 18:18:50|205600|205510|205599.7|205509.7|205600.2|205510.2|205599.2|205509.2|9
1737397140000|2025-01-20 18:19:00|205599.5|205509.5|205643.5|205477.5|205646|205509.8|205599.5|205477.5|7
1737397150000|2025-01-20 18:19:10|205643|205478|205590.4|205500.4|205643|205504.4|205589.5|205478|12
1737397160000|2025-01-20 18:19:20|205590.5|205500.5|205590.2|205500.2|205596.9|205506.9|205585|205495|13
1737397170000|2025-01-20 18:19:30|205590.8|205500.8|205600.1|205510.1|205604.7|205514.7|205589.6|205499.6|10
1737397180000|2025-01-20 18:19:40|205596.4|205506.4|205589.5|205499.5|205596.4|205506.4|205589.5|205499.5|6
1737397190000|2025-01-20 18:19:50|205589.6|205499.6|205593.6|205503.6|205595.8|205505.8|205589.5|205499.5|4
1737397200000|2025-01-20 18:20:00|205614.2|205524.2|205610.7|205520.7|205617.6|205527.6|205610.6|205520.6|13
1737397210000|2025-01-20 18:20:10|205609.8|205519.8|205601.3|205511.3|205613.7|205523.7|205601|205511|19
1737397220000|2025-01-20 18:20:20|205597.9|205507.9|205601.8|205511.8|205613.1|205523.1|205597.1|205507.1|17
1737397230000|2025-01-20 18:20:30|205602.6|205512.6|205616.4|205526.4|205623.5|205533.5|205602.6|205512.6|21
1737397240000|2025-01-20 18:20:40|205616.2|205526.2|205615.5|205525.5|205616.2|205526.2|205612.5|205522.5|8
1737397250000|2025-01-20 18:20:50|205612.9|205522.9|205599|205509|205612.9|205522.9|205596.1|205506.1|8
1737397260000|2025-01-20 18:21:00|205598.3|205508.3|205569.9|205479.9|205598.3|205508.3|205569.5|205479.5|10
1737397270000|2025-01-20 18:21:10|205570.1|205480.1|205572|205482|205577.8|205487.8|205570.1|205480.1|9
1737397280000|2025-01-20 18:21:20|205574.7|205484.7|205574.6|205484.6|205574.7|205484.7|205574.6|205484.6|4
1737397290000|2025-01-20 18:21:30|205576|205486|205582.8|205492.8|205585.4|205495.4|205576|205486|19
1737397300000|2025-01-20 18:21:40|205584.1|205494.1|205586|205496|205586|205496|205584.1|205494.1|8
1737397310000|2025-01-20 18:21:50|205585.1|205495.1|205575.8|205485.8|205585.1|205495.1|205572.1|205482.1|8
1737397320000|2025-01-20 18:22:00|205575.9|205485.9|205606.9|205516.9|205645.2|205552.5|205575.9|205483.5|25
1737397330000|2025-01-20 18:22:10|205606.8|205516.8|205606.9|205516.9|205607.4|205517.4|205606.4|205516.4|15
1737397340000|2025-01-20 18:22:20|205607.2|205517.2|205604.2|205514.2|205617.3|205527.3|205603.3|205513.3|13
1737397350000|2025-01-20 18:22:30|205602.8|205512.8|205603.6|205513.6|205603.7|205513.7|205602.8|205512.8|6
1737397360000|2025-01-20 18:22:40|205603.5|205513.5|205568|205478|205603.5|205513.5|205564.8|205474.8|20
1737397370000|2025-01-20 18:22:50|205565.5|205475.5|205570.2|205480.2|205570.6|205480.6|205565.1|205475.1|9
1737397380000|2025-01-20 18:23:00|205573|205483|205573.3|205483.3|205575.5|205485.5|205572.7|205482.7|15
1737397390000|2025-01-20 18:23:10|205573.5|205483.5|205571|205481|205574.1|205484.1|205571|205481|5
1737397400000|2025-01-20 18:23:20|205573.4|205483.4|205596.5|205506.5|205601.1|205511.1|205573.3|205483.3|17
1737397410000|2025-01-20 18:23:30|205596.7|205506.7|205583.1|205493.1|205596.9|205506.9|205580.5|205490.5|14
1737397420000|2025-01-20 18:23:40|205583|205493|205578.6|205488.6|205583|205493|205578.6|205488.6|7
1737397430000|2025-01-20 18:23:50|205578.7|205488.7|205578.2|205488.2|205578.7|205488.7|205578.2|205488.2|2
1737397440000|2025-01-20 18:24:00|205582.2|205492.2|205581.3|205491.3|205584.1|205494.1|205581.3|205491.3|5
1737397450000|2025-01-20 18:24:10|205590.8|205500.8|205572.3|205482.3|205590.8|205500.8|205572.3|205482.3|12
1737397460000|2025-01-20 18:24:20|205575.6|205485.6|205571.8|205481.8|205575.6|205485.6|205571.1|205481.1|6
1737397470000|2025-01-20 18:24:30|205575.9|205485.9|205628.8|205538.8|205629.8|205539.8|205575.4|205485.4|15
1737397480000|2025-01-20 18:24:40|205624.3|205534.3|205628.9|205538.9|205629|205539|205621|205531|11
1737397490000|2025-01-20 18:24:50|205618.1|205528.1|205602|205512|205618.1|205528.1|205602|205512|5
1737397500000|2025-01-20 18:25:00|205602.1|205512.1|205610.1|205520.1|205610.2|205520.2|205600.6|205510.6|11
1737397510000|2025-01-20 18:25:10|205605.9|205515.9|205605.9|205515.9|205605.9|205515.9|205605.9|205515.9|1
1737397530000|2025-01-20 18:25:30|205615.8|205525.8|205610.1|205520.1|205641.2|205551.2|205609.2|205519.2|9
1737397540000|2025-01-20 18:25:40|205609.9|205519.9|205611.6|205521.6|205611.7|205521.7|205603.6|205513.6|10
1737397550000|2025-01-20 18:25:50|205611.2|205521.2|205604.3|205514.3|205611.7|205521.7|205604.1|205514.1|12
1737397560000|2025-01-20 18:26:00|205608|205518|205612|205522|205613.5|205523.5|205608|205518|12
1737397570000|2025-01-20 18:26:10|205611.9|205521.9|205618.1|205528.1|205624.8|205534.8|205611.9|205521.9|10
1737397580000|2025-01-20 18:26:20|205618.4|205528.4|205654.1|205564.1|205663.2|205573.2|205618.4|205528.4|20
1737397590000|2025-01-20 18:26:30|205650.7|205560.7|205646.7|205556.7|205661.8|205571.8|205646.6|205556.6|22
1737397600000|2025-01-20 18:26:40|205645.8|205555.8|205654.8|205564.8|205654.8|205564.8|205645.8|205555.8|8
1737397610000|2025-01-20 18:26:50|205654.9|205564.9|205654.8|205564.8|205654.9|205564.9|205654.8|205564.8|2
1737397620000|2025-01-20 18:27:00|205653.9|205563.9|205582.7|205492.7|205654.1|205564.1|205572.7|205482.7|20
1737397630000|2025-01-20 18:27:10|205585.6|205495.6|205571.2|205481.2|205585.7|205495.7|205571.2|205481.2|8
1737397640000|2025-01-20 18:27:20|205588.8|205498.8|205600.6|205510.6|205600.6|205510.6|205585.1|205495.1|9
1737397650000|2025-01-20 18:27:30|205603.5|205513.5|205598|205508|205603.6|205513.6|205597.1|205507.1|11
1737397660000|2025-01-20 18:27:40|205595.3|205505.3|205632.2|205542.2|205637.3|205547.3|205595.3|205505.3|13
1737397670000|2025-01-20 18:27:50|205639.5|205549.5|205632.8|205542.8|205639.5|205549.5|205632.5|205542.5|19
1737397680000|2025-01-20 18:28:00|205633.4|205543.4|205799.7|205615|205807.1|205679.2|205630.9|205540.9|16
1737397690000|2025-01-20 18:28:10|205797.2|205617.5|205740|205577.4|205797.2|205654.6|205736.4|205574.7|21
1737397700000|2025-01-20 18:28:20|205740.2|205577.6|205729.1|205573.8|205742.8|205584.7|205728.6|205572.7|30
1737397710000|2025-01-20 18:28:30|205731.4|205571.6|205688.5|205518.1|205738|205581.4|205681.2|205499.6|28
1737397720000|2025-01-20 18:28:40|205687.8|205518.9|205679.8|205524.1|205687.8|205524.1|205679.8|205518.9|17
1737397730000|2025-01-20 18:28:50|205679.6|205524.4|205661|205496|205680.6|205555.6|205645.5|205496|17
1737397740000|2025-01-20 18:29:00|205659.2|205497.6|205628.2|205474|205659.2|205499.5|205628.2|205473.8|14
1737397750000|2025-01-20 18:29:10|205626.7|205474.3|205626|205474|205626.7|205474.3|205625.8|205474|5
1737397760000|2025-01-20 18:29:20|205625.8|205473.8|205626|205474|205626|205474|205625.8|205473.8|3
1737397770000|2025-01-20 18:29:30|205625.8|205474.3|205581.7|205491.7|205625.8|205504.3|205581.7|205464.8|7
1737397780000|2025-01-20 18:29:40|205581.6|205491.6|205581.6|205491.6|205581.7|205491.7|205580.6|205490.6|10
1737397790000|2025-01-20 18:29:50|205581.5|205491.5|205581.8|205491.8|205581.9|205491.9|205581.5|205491.5|5
1737397800000|2025-01-20 18:30:00|205581.9|205491.9|205558.1|205468.1|205614|205494|205558.1|205462.1|14
1737397810000|2025-01-20 18:30:10|205558|205468|205558.1|205468.1|205558.1|205468.1|205558|205468|2
1737397820000|2025-01-20 18:30:20|205557.7|205467.7|205558.1|205468.1|205558.1|205468.1|205557.7|205467.7|3
1737397830000|2025-01-20 18:30:30|205558.2|205468.2|205638|205478|205638|205482.2|205557.9|205414.7|13
1737397840000|2025-01-20 18:30:40|205634.5|205479.9|205687.3|205535.1|205695.7|205535.1|205634.2|205479.9|20
1737397850000|2025-01-20 18:30:50|205686.8|205536.8|205661.3|205571.3|205686.8|205571.3|205656.7|205536.8|9
1737397860000|2025-01-20 18:31:00|205658.7|205568.7|205668.8|205578.8|205668.8|205578.8|205658.7|205568.7|7
1737397870000|2025-01-20 18:31:10|205669.6|205579.6|205730.4|205579.3|205733.9|205579.6|205669.4|205576.3|13
1737397880000|2025-01-20 18:31:20|205733.8|205579.6|205703.4|205613.4|205734.1|205613.9|205703.1|205579.3|11
1737397890000|2025-01-20 18:31:30|205703.5|205613.5|205667.3|205471.1|205734.6|205613.8|205667.3|205470.6|18
1737397900000|2025-01-20 18:31:40|205663.3|205467.6|205568.6|205400.1|205663.3|205471.1|205568.6|205400.1|25
1737397910000|2025-01-20 18:31:50|205583.9|205383.8|205525.6|205435.6|205583.9|205435.6|205525.6|205383.8|16
1737397920000|2025-01-20 18:32:00|205525.8|205435.8|205524|205434|205525.8|205435.8|205524|205434|9
1737397930000|2025-01-20 18:32:10|205524.1|205434.1|205521|205431|205524.1|205434.1|205520.4|205430.4|6
1737397940000|2025-01-20 18:32:20|205524.1|205434.1|205523.4|205433.4|205525.4|205435.4|205523.4|205433.4|4
1737397950000|2025-01-20 18:32:30|205523.8|205433.8|205518.9|205428.9|205523.8|205433.8|205518.9|205428.9|5
1737397960000|2025-01-20 18:32:40|205518.8|205428.8|205519|205429|205519|205429|205518.8|205428.8|2
1737397970000|2025-01-20 18:32:50|205519.1|205429.1|205519.4|205429.4|205519.4|205429.4|205518.8|205428.8|3
1737397980000|2025-01-20 18:33:00|205519.5|205429.5|205552|205396.5|205552|205429.5|205519.2|205394|7
1737397990000|2025-01-20 18:33:10|205551.5|205397|205551.5|205398.5|205552|205398.5|205550.5|205396|8
1737398000000|2025-01-20 18:33:20|205551|205398|205522.6|205432.6|205551|205433|205518.6|205398|10
1737398010000|2025-01-20 18:33:30|205519.5|205429.5|205519.5|205429.5|205519.5|205429.5|205519.5|205429.5|1
1737398020000|2025-01-20 18:33:40|205519.4|205429.4|205519.3|205429.3|205519.4|205429.4|205519.3|205429.3|2
1737398030000|2025-01-20 18:33:50|205519.1|205429.1|205652.7|205472.5|205652.7|205515.6|205519.1|205429.1|7
1737398040000|2025-01-20 18:34:00|205653.9|205475.8|205624.4|205470.8|205653.9|205475.8|205624.4|205466.6|22
1737398050000|2025-01-20 18:34:10|205624.7|205472|205592.7|205502.7|205624.7|205502.8|205592.5|205471.8|10
1737398060000|2025-01-20 18:34:20|205592.8|205502.8|205588.8|205498.8|205592.8|205502.8|205588.8|205498.8|11
1737398070000|2025-01-20 18:34:30|205588.7|205498.7|205591.4|205501.4|205598.9|205508.9|205588.7|205498.7|7
1737398080000|2025-01-20 18:34:40|205591.5|205501.5|205591.7|205501.7|205591.7|205501.7|205591.4|205501.4|4
1737398090000|2025-01-20 18:34:50|205591.8|205501.8|205595.5|205505.5|205606.1|205516.1|205591.6|205501.6|21
1737398100000|2025-01-20 18:35:00|205599.1|205509.1|205598.6|205508.6|205609|205519|205598.6|205508.6|13
1737398110000|2025-01-20 18:35:10|205598.8|205508.8|205590.3|205500.3|205599.2|205509.2|205588.9|205498.9|16
1737398120000|2025-01-20 18:35:20|205590.1|205500.1|205591.9|205501.9|205591.9|205501.9|205590.1|205500.1|7
1737398130000|2025-01-20 18:35:30|205596|205506|205596.4|205506.4|205596.4|205506.4|205596|205506|3
1737398140000|2025-01-20 18:35:40|205596.5|205506.5|205606.2|205516.2|205606.3|205516.3|205596.5|205506.5|9
1737398150000|2025-01-20 18:35:50|205606.5|205516.5|205597.5|205507.5|205606.8|205516.8|205597.5|205507.5|5
1737398160000|2025-01-20 18:36:00|205596.4|205506.4|205603.3|205513.3|205603.3|205513.3|205596.1|205506.1|7
1737398170000|2025-01-20 18:36:10|205603.5|205513.5|205592.9|205502.9|205603.5|205513.5|205589.4|205499.4|9
1737398180000|2025-01-20 18:36:20|205593.3|205503.3|205600.9|205510.9|205600.9|205510.9|205593.3|205503.3|8
1737398190000|2025-01-20 18:36:30|205600.6|205510.6|205600.9|205510.9|205600.9|205510.9|205600.1|205510.1|14
1737398200000|2025-01-20 18:36:40|205591.7|205501.7|205603.3|205513.3|205603.3|205513.3|205591.7|205501.7|6
1737398210000|2025-01-20 18:36:50|205603.4|205513.4|205600|205510|205603.4|205513.4|205596.2|205506.2|9
1737398220000|2025-01-20 18:37:00|205600.3|205510.3|205597.8|205507.8|205600.4|205510.4|205597.6|205507.6|7
1737398230000|2025-01-20 18:37:10|205598.2|205508.2|205597.8|205507.8|205598.2|205508.2|205597.8|205507.8|5
1737398240000|2025-01-20 18:37:20|205597.9|205507.9|205597.9|205507.9|205597.9|205507.9|205595.1|205505.1|5
1737398250000|2025-01-20 18:37:30|205595.5|205505.5|205602.8|205512.8|205602.9|205512.9|205595.5|205505.5|7
1737398260000|2025-01-20 18:37:40|205604.9|205514.9|205604.9|205514.9|205605|205515|205604.9|205514.9|3
1737398270000|2025-01-20 18:37:50|205605.1|205515.1|205604.9|205514.9|205605.1|205515.1|205604.7|205514.7|5
1737398280000|2025-01-20 18:38:00|205602.2|205512.2|205596.7|205506.7|205602.8|205512.8|205596.4|205506.4|9
1737398290000|2025-01-20 18:38:10|205601.8|205511.8|205656.7|205566.7|205712.3|205591|205601.8|205511.8|22
1737398300000|2025-01-20 18:38:20|205656.5|205566.5|205658|205568|205660|205570|205656.5|205566.5|15
1737398310000|2025-01-20 18:38:30|205657.2|205567.2|205643.3|205553.3|205657.2|205567.2|205641.7|205551.7|14
1737398320000|2025-01-20 18:38:40|205643.5|205553.5|205646.8|205556.8|205646.9|205556.9|205643.5|205553.5|9
1737398330000|2025-01-20 18:38:50|205646.9|205556.9|205651.1|205561.1|205651.1|205561.1|205645.2|205555.2|7
1737398340000|2025-01-20 18:39:00|205651.4|205561.4|205645.2|205555.2|205651.5|205561.5|205644.4|205554.4|8
1737398350000|2025-01-20 18:39:10|205646.7|205556.7|205643.4|205553.4|205647.1|205557.1|205643.4|205553.4|6
1737398360000|2025-01-20 18:39:20|205643.3|205553.3|205651.5|205561.5|205651.7|205561.7|205641.9|205551.9|14
1737398380000|2025-01-20 18:39:40|205651.9|205561.9|205650.4|205560.4|205652.2|205562.2|205650.4|205560.4|8
1737398390000|2025-01-20 18:39:50|205644.6|205554.6|205645.3|205555.3|205645.3|205555.3|205644.6|205554.6|6
1737398400000|2025-01-20 18:40:00|205643.4|205553.4|205644.8|205554.8|205645|205555|205643.4|205553.4|4
1737398410000|2025-01-20 18:40:10|205644.6|205554.6|205647.5|205557.5|205647.5|205557.5|205644.6|205554.6|5
1737398420000|2025-01-20 18:40:20|205646.3|205556.3|205648|205558|205648|205558|205646.3|205556.3|3
1737398430000|2025-01-20 18:40:30|205648.7|205558.7|205687.7|205597.7|205688|205598|205648.7|205558.7|16
1737398440000|2025-01-20 18:40:40|205687.6|205597.6|205691.4|205601.4|205691.4|205601.4|205687.6|205597.6|6
1737398450000|2025-01-20 18:40:50|205691|205601|205685.2|205595.2|205691|205601|205680.2|205590.2|8
1737398460000|2025-01-20 18:41:00|205685.3|205595.3|205679.9|205589.9|205685.3|205595.3|205675.1|205585.1|5
1737398470000|2025-01-20 18:41:10|205680|205590|205676.8|205586.8|205681.6|205591.6|205675.8|205585.8|16
1737398480000|2025-01-20 18:41:20|205677|205587|205676.9|205586.9|205677|205587|205676.9|205586.9|2
1737398490000|2025-01-20 18:41:30|205677|205587|205677|205587|205677|205587|205677|205587|1
1737398500000|2025-01-20 18:41:40|205676.9|205586.9|205676.3|205586.3|205677|205587|205671.1|205581.1|9
1737398510000|2025-01-20 18:41:50|205676.5|205586.5|205678.1|205588.1|205679.2|205589.2|205676.5|205586.5|10
1737398520000|2025-01-20 18:42:00|205678.5|205588.5|205675.6|205585.6|205678.5|205588.5|205675.6|205585.6|5
1737398530000|2025-01-20 18:42:10|205676|205586|205672.7|205582.7|205676|205586|205672.7|205582.7|4
1737398540000|2025-01-20 18:42:20|205672.9|205582.9|205634.6|205544.6|205672.9|205582.9|205604.1|205514.1|21
1737398550000|2025-01-20 18:42:30|205633.3|205543.3|205626.6|205536.6|205634.5|205544.5|205626.6|205536.6|12
1737398560000|2025-01-20 18:42:40|205627.5|205537.5|205633.2|205543.2|205634.6|205544.6|205627|205537|9
1737398570000|2025-01-20 18:42:50|205629|205539|205627.3|205537.3|205629|205539|205626.7|205536.7|10
1737398580000|2025-01-20 18:43:00|205630|205540|205631.9|205541.9|205634.8|205544.8|205630|205540|9
1737398590000|2025-01-20 18:43:10|205629.7|205539.7|205625.5|205535.5|205629.7|205539.7|205625.5|205535.5|11
1737398600000|2025-01-20 18:43:20|205625.3|205535.3|205625.3|205535.3|205625.3|205535.3|205625|205535|9
1737398610000|2025-01-20 18:43:30|205625.8|205535.8|205630.1|205540.1|205630.3|205540.3|205625.4|205535.4|10
1737398620000|2025-01-20 18:43:40|205630|205540|205631.7|205541.7|205632.5|205542.5|205618.5|205528.5|17
1737398630000|2025-01-20 18:43:50|205631.1|205541.1|205632.1|205542.1|205635.7|205545.7|205631.1|205541.1|15
1737398640000|2025-01-20 18:44:00|205632|205542|205628.9|205538.9|205632|205542|205628.9|205538.9|9
1737398650000|2025-01-20 18:44:10|205628.6|205538.6|205553|205463|205633.1|205543.1|205547.5|205429.6|12
1737398660000|2025-01-20 18:44:20|205552.5|205462.5|205553|205463|205553|205463|205544|205454|15
1737398670000|2025-01-20 18:44:30|205553.5|205463.5|205553.9|205463.9|205553.9|205463.9|205553.5|205463.5|5
1737398680000|2025-01-20 18:44:40|205554|205464|205553.9|205463.9|205554|205464|205553.4|205463.4|5
1737398690000|2025-01-20 18:44:50|205553.7|205463.7|205551.4|205461.4|205553.7|205463.7|205551.4|205461.4|7
1737398700000|2025-01-20 18:45:00|205584|205418.5|205551.1|205461.1|205584|205469|205549.7|205418.5|11
1737398710000|2025-01-20 18:45:10|205553.6|205463.6|205549.5|205459.5|205560|205470|205549.5|205459.5|14
1737398720000|2025-01-20 18:45:20|205573.4|205483.4|205554|205464|205578|205488|205553.5|205463.5|20
1737398730000|2025-01-20 18:45:30|205553.7|205463.7|205590|205438.7|205623.5|205533.5|205553.5|205437|19
1737398740000|2025-01-20 18:45:40|205590.2|205438.5|205555.7|205465.7|205590.2|205475.1|205555.7|205438.5|12
1737398750000|2025-01-20 18:45:50|205555.5|205465.5|205555.1|205465.1|205555.6|205465.6|205555.1|205465.1|10
1737398760000|2025-01-20 18:46:00|205562.3|205472.3|205598.2|205508.2|205609.6|205519.6|205554.2|205464.2|27
1737398770000|2025-01-20 18:46:10|205598|205508|205599.2|205509.2|205604.7|205514.7|205590|205500|31
1737398780000|2025-01-20 18:46:20|205599.3|205509.3|205610.6|205520.6|205611|205521|205590.7|205500.7|26
1737398790000|2025-01-20 18:46:30|205611.8|205521.8|205658.2|205568.2|205658.2|205568.2|205611.7|205521.7|14
1737398800000|2025-01-20 18:46:40|205648.5|205558.5|205628.9|205457.8|205648.5|205558.5|205577.1|205455.6|23
1737398810000|2025-01-20 18:46:50|205627.3|205458.6|205617.9|205455.8|205627.3|205460.9|205617.9|205453.1|18
1737398820000|2025-01-20 18:47:00|205618.1|205456|205613.3|205457|205618.1|205457.4|205613.1|205456|10
1737398830000|2025-01-20 18:47:10|205614.5|205457.2|205611.1|205457.3|205614.6|205461.4|205610.1|205457.2|6
1737398840000|2025-01-20 18:47:20|205610.7|205457.5|205610.3|205457.3|205611.1|205457.5|205610.3|205457.3|5
1737398850000|2025-01-20 18:47:30|205610.9|205457.1|205610.9|205457.5|205610.9|205457.5|205609.7|205457.1|8
1737398860000|2025-01-20 18:47:40|205611.1|205457.3|205579.8|205489.8|205611.1|205490.1|205579.7|205457.3|10
1737398870000|2025-01-20 18:47:50|205579.6|205489.6|205576|205486|205579.8|205489.8|205573.3|205483.3|10
1737398880000|2025-01-20 18:48:00|205580|205490|205593.9|205503.9|205594.8|205504.8|205580|205490|11
1737398890000|2025-01-20 18:48:10|205594|205504|205594|205504|205594|205504|205593.9|205503.9|3
1737398900000|2025-01-20 18:48:20|205593.9|205503.9|205586.9|205496.9|205595.3|205505.3|205584|205494|9
1737398910000|2025-01-20 18:48:30|205586.7|205496.7|205620.6|205458.6|205629|205499.2|205585.8|205458.6|13
1737398920000|2025-01-20 18:48:40|205620.4|205458.8|205581.2|205410.6|205620.6|205459|205580.6|205410.6|10
1737398930000|2025-01-20 18:48:50|205577.4|205416.7|205581.2|205416.7|205582.4|205416.7|205574.4|205416.7|10
1737398940000|2025-01-20 18:49:00|205580.8|205411.4|205576.7|205411.4|205583.4|205411.4|205576.7|205411.4|11
1737398950000|2025-01-20 18:49:10|205575.7|205406.4|205522.9|205432.9|205582.8|205439.3|205520.4|205406.4|19
1737398960000|2025-01-20 18:49:20|205519.3|205429.3|205525.5|205435.5|205525.5|205435.5|205519.3|205429.3|3
1737398970000|2025-01-20 18:49:30|205520.7|205430.7|205525.5|205435.5|205525.9|205435.9|205520.7|205430.7|7
1737398980000|2025-01-20 18:49:40|205528.9|205438.9|205532.8|205442.8|205535.3|205445.3|205528.9|205438.9|7
1737398990000|2025-01-20 18:49:50|205532.9|205442.9|205528.9|205438.9|205532.9|205442.9|205528.7|205438.7|5
1737399000000|2025-01-20 18:50:00|205533.7|205443.7|205524.1|205434.1|205534.9|205444.9|205524.1|205434.1|13
1737399010000|2025-01-20 18:50:10|205524|205434|205524.6|205434.6|205525|205435|205524|205434|9
1737399020000|2025-01-20 18:50:20|205528.6|205438.6|205528.1|205438.1|205529.3|205439.3|205527.7|205437.7|13
1737399030000|2025-01-20 18:50:30|205527.8|205437.8|205528.2|205438.2|205533.1|205443.1|205527.4|205437.4|9
1737399040000|2025-01-20 18:50:40|205528.4|205438.4|205522.5|205432.5|205528.4|205438.4|205519.5|205429.5|10
1737399050000|2025-01-20 18:50:50|205522.4|205432.4|205520.1|205430.1|205522.5|205432.5|205520.1|205430.1|5
1737399060000|2025-01-20 18:51:00|205520|205430|205520.2|205430.2|205520.4|205430.4|205519.9|205429.9|8
1737399070000|2025-01-20 18:51:10|205520.1|205430.1|205526.6|205436.6|205526.6|205436.6|205520.1|205430.1|9
1737399080000|2025-01-20 18:51:20|205526.8|205436.8|205556.7|205392.8|205560.2|205436.8|205526.5|205392.8|9
1737399090000|2025-01-20 18:51:30|205556.4|205392.1|205558.4|205398.9|205559|205398.9|205556.4|205392.1|7
1737399100000|2025-01-20 18:51:40|205561|205399.6|205561|205401.2|205561.7|205401.6|205556.2|205395.7|15
1737399110000|2025-01-20 18:51:50|205556|205396.3|205555.4|205395.7|205560.9|205402.8|205555.4|205395|10
1737399120000|2025-01-20 18:52:00|205555.8||205555.4||205556.1||205555.4||3
1737399130000|2025-01-20 18:52:10|205555.8|205395.3|205555.4|205395.7|205555.8|205395.7|205555.4|205395.3|4
1737399140000|2025-01-20 18:52:20|205557|205390|205556.5|205394.7|205562.2|205396.7|205556.5|205383.5|6
1737399150000|2025-01-20 18:52:30|205555.8||205557.2||205557.2||205555.8||11
1737399160000|2025-01-20 18:52:40|205556.8||205557.2||205557.2||205556.8||2
1737399170000|2025-01-20 18:52:50|205557.5|205390.9|205561.6|205390.9|205561.6|205390.9|205557.2|205390.9|3
1737399180000|2025-01-20 18:53:00|205561.9||205561.9||205562.3||205561.9||3
1737399190000|2025-01-20 18:53:10|205559.9|205389.9|205550.7|205389.7|205566.3|205393.2|205543.1|205382.1|24
1737399200000|2025-01-20 18:53:20|205549|205382.7|205550.8|205387.8|205557.1|205421.6|205498.7|205382.4|29
1737399210000|2025-01-20 18:53:30|205548|205391.7|205551.5|205398.4|205563.4|205429.1|205516.2|205387.4|31
1737399220000|2025-01-20 18:53:40|205552.8|205399.4|205552.2|205398|205556.5|205429.6|205517.6|205397.7|22
1737399230000|2025-01-20 18:53:50|205551.5|205399|205548.3|205388.4|205556.5|205399.4|205548.3|205388.4|19
1737399240000|2025-01-20 18:54:00|205551.7|205391.1|205552.4|205394.7|205552.8|205394.7|205551.4|205391.1|8
1737399250000|2025-01-20 18:54:10|205552.1|205395|205551.7|205394.6|205552.8|205395|205551.5|205394.6|7
1737399260000|2025-01-20 18:54:20|205551.3|205396.6|205554.1|205395.7|205554.1|205396.6|205551.3|205394.6|10
1737399270000|2025-01-20 18:54:30|205552.1|205384|205549|205383.5|205552.1|205385|205546.5|205383.5|21
1737399280000|2025-01-20 18:54:40|205546.5|205384|205553.5|205386|205555.5|205386|205546.5|205382.5|17
1737399290000|2025-01-20 18:54:50|205554.5|205396|205552.1|205396|205554.5|205396.4|205552.1|205396|7
1737399300000|2025-01-20 18:55:00|205552.8|205393.7|205550.4|205394.4|205552.8|205394.4|205550.4|205393.7|12
1737399310000|2025-01-20 18:55:10|205549.4|205394.7|205554.8|205401.6|205555.2|205401.6|205549.4|205394.4|19
1737399320000|2025-01-20 18:55:20|205554.5|205399.6|205433.2|205343.2|205554.5|205400.5|205433.2|205343.2|19
1737399330000|2025-01-20 18:55:30|205432.6|205342.6|205432.6|205342.6|205432.6|205342.6|205432.2|205342.2|7
1737399340000|2025-01-20 18:55:40|205433.2|205343.2|205435.6|205345.6|205435.6|205345.6|205432.9|205342.9|4
1737399350000|2025-01-20 18:55:50|205435.3|205345.3|205435.2|205345.2|205435.3|205345.3|205435.2|205345.2|2
1737399360000|2025-01-20 18:56:00|205435.8|205345.8|205434|205344|205439.5|205349.5|205433.5|205343.5|11
1737399370000|2025-01-20 18:56:10|205434.4|205344.4|205434.7|205344.7|205437|205347|205433.8|205343.8|7
1737399380000|2025-01-20 18:56:20|205434.3|205344.3|205432.5|205342.5|205434.3|205344.3|205432.5|205342.5|5
1737399390000|2025-01-20 18:56:30|205432.6|205342.6|205432.5|205342.5|205433|205343|205432.5|205342.5|4
1737399400000|2025-01-20 18:56:40|205429.4|205339.4|205419.6|205329.6|205429.9|205339.9|205416.9|205326.9|5
1737399410000|2025-01-20 18:56:50|205419|205329|205431.5|205341.5|205431.5|205341.5|205418.5|205328.5|12
1737399420000|2025-01-20 18:57:00|205431.8|205341.8|205426.8|205336.8|205431.8|205341.8|205421.1|205331.1|22
1737399430000|2025-01-20 18:57:10|205392.8|205302.8|205401.7|205311.7|205403.8|205313.8|205386.3|205296.3|11
1737399440000|2025-01-20 18:57:20|205401.8|205311.8|205402.3|205312.3|205402.3|205312.3|205401.8|205311.8|3
1737399450000|2025-01-20 18:57:30|205402.2|205312.2|205402.2|205312.2|205402.2|205312.2|205402.2|205312.2|1
1737399460000|2025-01-20 18:57:40|205402.3|205312.3|205397|205307|205402.3|205312.3|205397|205307|3
1737399470000|2025-01-20 18:57:50|205396.8|205306.8|205404.7|205314.7|205405.1|205315.1|205396.5|205306.5|7
1737399480000|2025-01-20 18:58:00|205404.1|205314.1|205404.5|205314.5|205404.9|205314.9|205404|205314|4
1737399490000|2025-01-20 18:58:10|205404.4|205314.4|205404.4|205314.4|205404.5|205314.5|205404|205314|5
1737399500000|2025-01-20 18:58:20|205404.5|205314.5|205391.6|205301.6|205404.5|205314.5|205391.6|205301.6|10
1737399510000|2025-01-20 18:58:30|205388|205298|205390.2|205300.2|205390.2|205300.2|205388|205298|2
1737399520000|2025-01-20 18:58:40|205390|205300|205389.8|205299.8|205390|205300|205389.8|205299.8|2
1737399530000|2025-01-20 18:58:50|205389.6|205299.6|205389.4|205299.4|205389.8|205299.8|205389.4|205299.4|4
1737399540000|2025-01-20 18:59:00|205390.2|205300.2|205389.8|205299.8|205390.2|205300.2|205389.8|205299.8|3
1737399550000|2025-01-20 18:59:10|205389.6|205299.6|205390|205300|205390|205300|205389.4|205299.4|6
1737399560000|2025-01-20 18:59:20|205389.8|205299.8|205386|205296|205389.8|205299.8|205386|205296|11
1737399570000|2025-01-20 18:59:30|205386.2|205296.2|205385.6|205295.6|205386.2|205296.2|205385.6|205295.6|9
1737399580000|2025-01-20 18:59:40|205385.4|205295.4|205385.6|205295.6|205386|205296|205385.2|205295.2|9
1737399590000|2025-01-20 18:59:50|205385.8|205295.8|205387.5|205297.5|205387.5|205297.5|205385.6|205295.6|4
1737399600000|2025-01-20 19:00:00|205387.3|205297.3|205374.4|205284.4|205387.5|205297.5|205366.9|205276.9|14
1737399610000|2025-01-20 19:00:10|205373.9|205283.9|205329.6|205239.6|205374|205284|205327.3|205237.3|10
1737399620000|2025-01-20 19:00:20|205328.1|205238.1|205329.4|205239.4|205333.6|205243.6|205328.1|205238.1|13
1737399630000|2025-01-20 19:00:30|205329.2|205239.2|205336.7|205246.7|205336.8|205246.8|205329.1|205239.1|11
1737399640000|2025-01-20 19:00:40|205334.9|205244.9|205331.3|205241.3|205334.9|205244.9|205326.7|205236.7|11
1737399650000|2025-01-20 19:00:50|205331|205241|205331.8|205241.8|205331.8|205241.8|205323.8|205233.8|21
1737399660000|2025-01-20 19:01:00|205329.2|205239.2|205329.1|205239.1|205329.3|205239.3|205329.1|205239.1|3
1737399670000|2025-01-20 19:01:10|205331.8|205241.8|205260.4|205170.4|205331.8|205241.8|205241.3|205151.3|25
1737399680000|2025-01-20 19:01:20|205260.3|205170.3|205247.4|205157.4|205260.3|205170.3|205242.4|205152.4|21
1737399690000|2025-01-20 19:01:30|205247.8|205157.8|205242.9|205152.9|205252.1|205162.1|205242.9|205152.9|27
1737399700000|2025-01-20 19:01:40|205252.4|205162.4|205252.5|205162.5|205252.9|205162.9|205247.1|205157.1|23
1737399710000|2025-01-20 19:01:50|205249.8|205159.8|205242.9|205152.9|205249.9|205159.9|205242.4|205152.4|22
1737399720000|2025-01-20 19:02:00|205250.9|205160.9|205248.5|205158.5|205254.2|205164.2|205245.3|205155.3|15
1737399730000|2025-01-20 19:02:10|205248.7|205158.7|205248.3|205158.3|205250.8|205160.8|205248.2|205158.2|8
1737399740000|2025-01-20 19:02:20|205248.2|205158.2|205245.4|205155.4|205248.2|205158.2|205245.4|205155.4|3
1737399750000|2025-01-20 19:02:30|205247.7|205157.7|205266.9|205176.9|205266.9|205176.9|205247.7|205157.7|15
1737399760000|2025-01-20 19:02:40|205267|205177|205248.8|205158.8|205267|205177|205248.8|205158.8|11
1737399770000|2025-01-20 19:02:50|205231.4|205141.4|205189.4|205099.4|205231.4|205141.4|205185.4|205095.4|19
1737399780000|2025-01-20 19:03:00|205189.2|205099.2|205187|205097|205189.4|205099.4|205187|205097|7
1737399790000|2025-01-20 19:03:10|205187.2|205097.2|205238.4|205148.4|205244.3|205154.3|205186.4|205096.4|16
1737399800000|2025-01-20 19:03:20|205246.7|205156.7|205275.9|205102.9|205277.5|205160|205236.2|205099.5|23
1737399810000|2025-01-20 19:03:30|205275.4|205103.4|205275.6|205103.4|205275.6|205105.6|205275.2|205103.2|9
1737399820000|2025-01-20 19:03:40|205275.9|205103.2|205275.4|205102.9|205279.5|205103.2|205275.4|205095.5|7
1737399830000|2025-01-20 19:03:50|205275.6|205103.2|205236.7|205146.7|205275.6|205146.7|205236.7|205103.2|3
1737399840000|2025-01-20 19:04:00|205214.6|205124.6|205226|205073.3|205234|205124.6|205214.6|205071.1|16
1737399850000|2025-01-20 19:04:10|205226.6|205073.7|205173.9|205083.9|205226.6|205084.9|205173.9|205050.2|14
1737399860000|2025-01-20 19:04:20|205174|205084|205173.9|205083.9|205174|205084|205173.9|205083.9|2
1737399880000|2025-01-20 19:04:40|205174|205084|205214.5|205045|205214.5|205084|205174|205045|2
1737399890000|2025-01-20 19:04:50|205179.1|205089.1|205222.6|205062.1|205222.6|205089.1|205179.1|205052.1|10
1737399900000|2025-01-20 19:05:00|205222.4|205096.6|205192.8|205102.8|205222.4|205102.8|205186.1|205096.1|7
1737399910000|2025-01-20 19:05:10|205193.1|205103.1|205138.3|205048.3|205193.1|205103.1|205136.2|205046.2|14
1737399920000|2025-01-20 19:05:20|205138.2|205048.2|205136.3|205046.3|205138.3|205048.3|205136.3|205046.3|4
1737399930000|2025-01-20 19:05:30|205136.1|205046.1|205136.3|205046.3|205136.3|205046.3|205136.1|205046.1|2
1737399940000|2025-01-20 19:05:40|205136.2|205046.2|205133.9|205043.9|205136.2|205046.2|205133.9|205043.9|2
1737399950000|2025-01-20 19:05:50|205134|205044|205134|205044|205134|205044|205134|205044|1
1737399960000|2025-01-20 19:06:00|205168.7|205078.7|205159.5|205069.5|205169.8|205079.8|205157.5|205067.5|10
1737399970000|2025-01-20 19:06:10|205154.3|205064.3|205090.1|205000.1|205197.3|205064.3|205085.3|204975.1|29
1737399980000|2025-01-20 19:06:20|205092.4|205002.4|205058.1|204968.1|205092.5|205002.5|205031.3|204941.3|24
1737399990000|2025-01-20 19:06:30|205058.6|204968.6|205064.2|204974.2|205068.7|204978.7|205056.8|204966.8|19
1737400000000|2025-01-20 19:06:40|205064.3|204974.3|205079.7|204989.7|205079.7|204989.7|205064.3|204974.3|23
1737400010000|2025-01-20 19:06:50|205079.9|204989.9|205105.6|204940.7|205109.7|204990.1|205079.9|204940.7|8
1737400020000|2025-01-20 19:07:00|205104.3|204943.8|205111.8|204949.2|205111.8|204949.2|205104.3|204941.4|11
1737400030000|2025-01-20 19:07:10|205112|204946.9|205109.4|205019.4|205139|205019.9|205073.1|204946.9|15
1737400040000|2025-01-20 19:07:20|205109.5|205019.5|205109.9|205019.9|205109.9|205019.9|205109.5|205019.5|8
1737400050000|2025-01-20 19:07:30|205110.4|205020.4|205110.6|205020.6|205110.6|205020.6|205110.4|205020.4|2
1737400060000|2025-01-20 19:07:40|205113.4|205023.4|205113.4|205023.4|205113.4|205023.4|205113.4|205023.4|1
1737400070000|2025-01-20 19:07:50|205113.7|205023.7|205113.2|205023.2|205113.7|205023.7|205112.9|205022.9|4
1737400080000|2025-01-20 19:08:00|205113.1|205023.1|205088.6|204998.6|205113.1|205023.1|205088.6|204998.6|9
1737400090000|2025-01-20 19:08:10|205087|204997|205082|204992|205087|204997|205082|204992|9
1737400100000|2025-01-20 19:08:20|205082.4|204992.4|205077.9|204987.9|205082.4|204992.4|205072|204982|14
1737400110000|2025-01-20 19:08:30|205077.6|204987.6|205078.5|204988.5|205080.6|204990.6|205077.4|204987.4|10
1737400120000|2025-01-20 19:08:40|205078.3|204988.3|205082.8|204992.8|205082.8|204992.8|205078.3|204988.3|4
1737400130000|2025-01-20 19:08:50|205082.6|204992.6|205082.8|204992.8|205082.8|204992.8|205082.6|204992.6|2
1737400140000|2025-01-20 19:09:00|205083.5|204993.5|205083.5|204993.5|205083.5|204993.5|205083.5|204993.5|1
1737400150000|2025-01-20 19:09:10|205083.7|204993.7|205083.7|204993.7|205083.7|204993.7|205083.7|204993.7|1
1737400160000|2025-01-20 19:09:20|205084.8|204994.8|205084.8|204994.8|205084.8|204994.8|205084.8|204994.8|1
1737400170000|2025-01-20 19:09:30|205083.5|204993.5|205083.5|204993.5|205083.5|204993.5|205083.5|204993.5|1
1737400180000|2025-01-20 19:09:40|205082.4|204992.4|205173.7|205083.7|205186.4|205085.8|205082.4|204992.4|17
1737400190000|2025-01-20 19:09:50|205173.9|205083.9|205146.7|205056.7|205186.1|205089.7|205146.7|205025.7|26
1737400200000|2025-01-20 19:10:00|205146.5|205056.5|205119.3|205029.3|205146.8|205056.8|205118.9|205028.9|15
1737400210000|2025-01-20 19:10:10|205121.5|205031.5|205118.5|205028.5|205121.7|205031.7|205118.5|205028.5|8
1737400220000|2025-01-20 19:10:20|205118.6|205028.6|205091.8|205001.8|205124.7|205034.7|205088.1|204998.1|20
1737400230000|2025-01-20 19:10:30|205091.5|205001.5|205091.4|205001.4|205092.3|205002.3|205091.2|205001.2|9
1737400240000|2025-01-20 19:10:40|205091.5|205001.5|205096.8|205006.8|205096.8|205006.8|205078.3|204988.3|13
1737400250000|2025-01-20 19:10:50|205096.6|205006.6|205095.2|205005.2|205098.4|205008.4|205095|205005|7
1737400260000|2025-01-20 19:11:00|205094.8|205004.8|205135.7|205045.7|205135.7|205045.7|205094.8|205004.8|13
1737400270000|2025-01-20 19:11:10|205135.9|205045.9|205139.8|205049.8|205139.8|205049.8|205135.9|205045.9|12
1737400280000|2025-01-20 19:11:20|205138.6|205048.6|205138.6|205048.6|205138.9|205048.9|205138.1|205048.1|10
1737400290000|2025-01-20 19:11:30|205138.7|205048.7|205153.3|205000.7|205159|205050.4|205135.5|204995.3|10
1737400300000|2025-01-20 19:11:40|205153|204998.5|205134.4|204981.9|205153|205022.8|205098.4|204981.3|20
1737400310000|2025-01-20 19:11:50|205109.6|205019.6|205115.7|205025.7|205155.4|205034.2|205107.9|204996.4|25
1737400320000|2025-01-20 19:12:00|205115.4|205025.4|205121.2|205031.2|205121.6|205031.6|205115.4|205025.4|24
1737400330000|2025-01-20 19:12:10|205121.4|205031.4|205121.2|205031.2|205121.5|205031.5|205121|205031|9
1737400340000|2025-01-20 19:12:20|205121.1|205031.1|205115.7|205025.7|205121.5|205031.5|205115.7|205025.7|15
1737400350000|2025-01-20 19:12:30|205115.6|205025.6|205116.5|205026.5|205116.5|205026.5|205115.4|205025.4|5
1737400360000|2025-01-20 19:12:40|205116.1|205026.1|205116.1|205026.1|205116.4|205026.4|205116.1|205026.1|5
1737400370000|2025-01-20 19:12:50|205143|204991.5|205109.3|205019.3|205143|205020|205109.3|204991.5|3
1737400380000|2025-01-20 19:13:00|205107|205017|205117|205027|205121.2|205031.2|205107|205017|13
1737400390000|2025-01-20 19:13:10|205116.9|205026.9|205116.9|205026.9|205116.9|205026.9|205116.9|205026.9|1
1737400400000|2025-01-20 19:13:20|205116.7|205026.7|205101.3|205011.3|205116.7|205026.7|205101.3|205011.3|10
1737400410000|2025-01-20 19:13:30|205101.1|205011.1|205103.2|205013.2|205106.4|205016.4|205097.2|205007.2|17
1737400420000|2025-01-20 19:13:40|205102.5|205012.5|205100|205010|205102.6|205012.6|205092.7|205002.7|9
1737400430000|2025-01-20 19:13:50|205100.5|205010.5|205100.2|205010.2|205100.7|205010.7|205100.2|205010.2|6
1737400440000|2025-01-20 19:14:00|205100.1|205010.1|205099.8|205009.8|205100.1|205010.1|205099.1|205009.1|7
1737400450000|2025-01-20 19:14:10|205102.9|205012.9|205102.8|205012.8|205105.7|205015.7|205098.6|205008.6|20
1737400460000|2025-01-20 19:14:20|205092.5|205002.5|205093.2|205003.2|205093.8|205003.8|205072|204982|11
1737400470000|2025-01-20 19:14:30|205093.1|205003.1|205091|205001|205095.3|205005.3|205077.7|204987.7|17
1737400480000|2025-01-20 19:14:40|205056.2|204966.2|205059.6|204969.6|205068.8|204978.8|205051.9|204961.9|36
1737400490000|2025-01-20 19:14:50|205058.4|204968.4|205063|204973|205068.6|204978.6|205053.8|204963.8|30
1737400500000|2025-01-20 19:15:00|205065.1|204975.1|205028.9|204938.9|205065.1|204975.1|205028.9|204938.9|10
1737400510000|2025-01-20 19:15:10|205028.8|204938.8|205054.3|204964.3|205058.4|204968.4|205028.6|204938.6|13
1737400520000|2025-01-20 19:15:20|205052.4|204962.4|205049|204959|205058.1|204968.1|205049|204959|17
1737400530000|2025-01-20 19:15:30|205051.2|204961.2|205051|204961|205051.2|204961.2|205050.8|204960.8|5
1737400540000|2025-01-20 19:15:40|205050.8|204960.8|205050.5|204960.5|205050.8|204960.8|205050.5|204960.5|4
1737400550000|2025-01-20 19:15:50|205050.6|204960.6|205051.5|204961.5|205051.7|204961.7|205050.4|204960.4|6
1737400560000|2025-01-20 19:16:00|205054.7|204964.7|205049.5|204959.5|205054.7|204964.7|205047.5|204957.5|11
1737400570000|2025-01-20 19:16:10|205049.3|204959.3|205041.7|204951.7|205049.4|204959.4|205041.5|204951.5|12
1737400580000|2025-01-20 19:16:20|205042.5|204952.5|205039.6|204949.6|205044.4|204954.4|205039.6|204949.6|9
1737400590000|2025-01-20 19:16:30|205042.1|204952.1|205039|204949|205042.1|204952.1|205039|204949|4
1737400600000|2025-01-20 19:16:40|205033.3|204943.3|205038.4|204948.4|205040.8|204950.8|205033.3|204943.3|5
1737400610000|2025-01-20 19:16:50|205038|204948|205035.7|204945.7|205038|204948|205032.4|204942.4|7
1737400620000|2025-01-20 19:17:00|205035.6|204945.6|205041.8|204951.8|205041.9|204951.9|205031.8|204941.8|13
1737400630000|2025-01-20 19:17:10|205040|204950|205040.5|204950.5|205040.6|204950.6|205039.9|204949.9|6
1737400640000|2025-01-20 19:17:20|205038.7|204948.7|205035.6|204945.6|205040.7|204950.7|205035.6|204945.6|10
1737400650000|2025-01-20 19:17:30|205035.3|204945.3|205037.1|204947.1|205040.1|204950.1|205035.3|204945.3|6
1737400660000|2025-01-20 19:17:40|205037|204947|205037.4|204947.4|205037.6|204947.6|205037|204947|6
1737400670000|2025-01-20 19:17:50|205037.2|204947.2|205039.3|204949.3|205040.2|204950.2|205037.2|204947.2|5
1737400680000|2025-01-20 19:18:00|205039.5|204949.5|205039.4|204949.4|205039.6|204949.6|205039.3|204949.3|5
1737400700000|2025-01-20 19:18:20|205039.3|204949.3|205041|204951|205041|204951|205039.3|204949.3|5
1737400710000|2025-01-20 19:18:30|205040.7|204950.7|205040|204950|205041|204951|205040|204950|7
1737400720000|2025-01-20 19:18:40|205040.8|204950.8|205041.7|204951.7|205041.7|204951.7|205040.7|204950.7|9
1737400730000|2025-01-20 19:18:50|205041.4|204951.4|205042.1|204952.1|205042.1|204952.1|205041.4|204951.4|3
1737400740000|2025-01-20 19:19:00|205042.3|204952.3|205118.8|205028.8|205149.8|205046.7|205042.3|204952.3|25
1737400750000|2025-01-20 19:19:10|205119.1|205029.1|205123.1|205033.1|205125.6|205035.6|205107.4|205017.4|20
1737400760000|2025-01-20 19:19:20|205123.6|205033.6|205126|205036|205126|205036|205112.4|205022.4|20
1737400770000|2025-01-20 19:19:30|205125.9|205035.9|205139.6|205049.6|205139.6|205049.6|205122.6|205032.6|12
1737400780000|2025-01-20 19:19:40|205142.1|205052.1|205152.5|205062.5|205152.5|205062.5|205135.3|205045.3|22
1737400790000|2025-01-20 19:19:50|205152.7|205062.7|205146.3|205056.3|205152.9|205062.9|205145.3|205055.3|11
1737400800000|2025-01-20 19:20:00|205146.2|205056.2|205182.4|205092.4|205186.6|205096.6|205133.4|205043.4|17
1737400810000|2025-01-20 19:20:10|205184.4|205094.4|205195.5|205105.5|205199.2|205109.2|205184|205094|24
1737400820000|2025-01-20 19:20:20|205195.6|205105.6|205224.1|205134.1|205224.1|205134.1|205193.7|205103.7|11
1737400830000|2025-01-20 19:20:30|205243.5|205153.5|205323.7|205233.7|205327.1|205237.1|205243.5|205153.5|25
1737400840000|2025-01-20 19:20:40|205323.8|205233.8|205324.1|205234.1|205324.9|205234.9|205322|205232|13
1737400850000|2025-01-20 19:20:50|205322.1|205232.1|205321.5|205231.5|205322.9|205232.9|205321.3|205231.3|16
1737400860000|2025-01-20 19:21:00|205321.3|205231.3|205320.2|205230.2|205324.6|205234.6|205320.2|205230.2|6
1737400870000|2025-01-20 19:21:10|205319|205229|205319.1|205229.1|205319.1|205229.1|205319|205229|2
1737400880000|2025-01-20 19:21:20|205325.2|205235.2|205315|205225|205325.2|205235.2|205315|205225|8
1737400890000|2025-01-20 19:21:30|205314.9|205224.9|205377.9|205287.9|205377.9|205287.9|205314.2|205224.2|12
1737400900000|2025-01-20 19:21:40|205381.8|205291.8|205380.3|205290.3|205382.8|205292.8|205379.4|205289.4|11
1737400910000|2025-01-20 19:21:50|205381.3|205291.3|205382.7|205292.7|205382.7|205292.7|205372.9|205282.9|17
1737400920000|2025-01-20 19:22:00|205383|205293|205383.4|205293.4|205383.6|205293.6|205382.3|205292.3|6
1737400930000|2025-01-20 19:22:10|205383.1|205293.1|205388|205298|205393.4|205303.4|205383.1|205293.1|15
1737400940000|2025-01-20 19:22:20|205385.3|205295.3|205391.2|205301.2|205393.4|205303.4|205382.5|205292.5|10
1737400950000|2025-01-20 19:22:30|205391.5|205301.5|205395.5|205305.5|205395.5|205305.5|205391.5|205301.5|6
1737400960000|2025-01-20 19:22:40|205395.8|205305.8|205392.7|205302.7|205395.8|205305.8|205386|205296|9
1737400970000|2025-01-20 19:22:50|205388|205298|205391.4|205301.4|205391.4|205301.4|205382.2|205292.2|15
1737400980000|2025-01-20 19:23:00|205396.3|205306.3|205413.1|205323.1|205416.3|205326.3|205396.3|205306.3|16
1737400990000|2025-01-20 19:23:10|205413|205323|205410.3|205320.3|205413|205323|205409.6|205319.6|8
1737401000000|2025-01-20 19:23:20|205410.4|205320.4|205410.5|205320.5|205410.5|205320.5|205410.4|205320.4|2
1737401010000|2025-01-20 19:23:30|205410.4|205320.4|205411.5|205321.5|205411.9|205321.9|205409|205319|10
1737401020000|2025-01-20 19:23:40|205460|205269.7|205408.1|205318.1|205460|205318.2|205408.1|205269.7|3
1737401030000|2025-01-20 19:23:50|205408|205318|205403.5|205313.5|205408|205318|205403.5|205313.5|6
1737401040000|2025-01-20 19:24:00|205403.2|205313.2|205403|205313|205403.4|205313.4|205403|205313|7
1737401050000|2025-01-20 19:24:10|205402.9|205312.9|205349.8|205158.9|205461.5|205313|205294.7|205123|15
1737401060000|2025-01-20 19:24:20|205353.6|205159.4|205347.9|205164.4|205353.6|205167.7|205347.9|205159.4|10
1737401070000|2025-01-20 19:24:30|205345.2|205167.2|205330.2|205179.9|205345.2|205180.1|205330.2|205167.2|17
1737401080000|2025-01-20 19:24:40|205300|205210|205300|205210|205300.2|205210.2|205299.9|205209.9|9
1737401090000|2025-01-20 19:24:50|205300.1|205210.1|205282.3|205192.3|205313|205223|205282.3|205192.3|17
1737401100000|2025-01-20 19:25:00|205281.6|205191.6|205209.3|205119.3|205281.6|205191.6|205209.3|205110.5|24
1737401110000|2025-01-20 19:25:10|205209.2|205119.2|205223.1|205133.1|205223.1|205133.1|205208.8|205118.8|13
1737401120000|2025-01-20 19:25:20|205238.2|205148.2|205284.3|205194.3|205311.7|205202.9|205238.2|205148.2|26
1737401130000|2025-01-20 19:25:30|205281.8|205191.8|205471.5|205290.1|205505.3|205362.9|205281.8|205191.8|35
1737401140000|2025-01-20 19:25:40|205471.7|205291.3|205471|205288.8|205479.8|205297.6|205456.5|205288.8|15
1737401150000|2025-01-20 19:25:50|205471.5|205289.6|205398.7|205205.1|205474.5|205292.3|205395.7|205205.1|21
1737401160000|2025-01-20 19:26:00|205394.4|205205.9|205297.5|205129.2|205394.4|205205.9|205295|205121.4|28
1737401170000|2025-01-20 19:26:10|205296.8|205128.9|205222.2|205132.2|205296.8|205137.1|205220.1|205101.6|23
1737401180000|2025-01-20 19:26:20|205222.4|205132.4|205247.9|205157.9|205249.8|205159.8|205211|205121|17
1737401190000|2025-01-20 19:26:30|205246.9|205156.9|205435.7|205242.1|205435.7|205295.8|205246.7|205156.7|21
1737401200000|2025-01-20 19:26:40|205436.2|205243.3|205448.2|205268.8|205448.3|205284.7|205435.5|205242.7|18
1737401210000|2025-01-20 19:26:50|205446|205271.1|205407.3|205239.2|205446|205304.5|205394.5|205239|18
1737401220000|2025-01-20 19:27:00|205407.1|205235.2|205308.7|205156.7|205407.1|205236.5|205308.7|205153.7|27
1737401230000|2025-01-20 19:27:10|205308.4|205157|205215.5|205125.5|205308.4|205157|205215.5|205125.5|16
1737401240000|2025-01-20 19:27:20|205215.9|205125.9|205202.2|205112.2|205271.7|205181.7|205201.5|205111.5|34
1737401250000|2025-01-20 19:27:30|205209.2|205119.2|205300.2|205139.6|205308.2|205148.7|205190.8|205100.8|19
1737401260000|2025-01-20 19:27:40|205302.7|205138.9|205301|205134.7|205306.3|205145.7|205297.9|205133.5|22
1737401270000|2025-01-20 19:27:50|205301.3|205134.5|205262.9|205172.9|205301.3|205173.5|205262.9|205134.5|19
1737401280000|2025-01-20 19:28:00|205263.3|205173.3|205257.7|205167.7|205266.4|205176.4|205257.7|205167.7|19
1737401290000|2025-01-20 19:28:10|205264.6|205174.6|205267.6|205177.6|205270.6|205180.6|205259.2|205169.2|19
1737401300000|2025-01-20 19:28:20|205271.8|205181.8|205270|205180|205271.8|205181.8|205270|205180|8
1737401310000|2025-01-20 19:28:30|205270.1|205180.1|205270.2|205180.2|205270.4|205180.4|205270.1|205180.1|4
1737401320000|2025-01-20 19:28:40|205270.1|205180.1|205253.4|205163.4|205270.3|205180.3|205253.2|205163.2|10
1737401330000|2025-01-20 19:28:50|205253.2|205163.2|205253.4|205163.4|205253.4|205163.4|205252.9|205162.9|6
1737401340000|2025-01-20 19:29:00|205253.5|205163.5|205255.9|205165.9|205256.4|205166.4|205252.8|205162.8|17
1737401350000|2025-01-20 19:29:10|205256.9|205166.9|205411.4|205256.8|205420.5|205256.8|205256.9|205166.9|20
1737401360000|2025-01-20 19:29:20|205408.6|205247.7|205365.3|205275.3|205414.2|205275.8|205365.3|205244.3|17
1737401370000|2025-01-20 19:29:30|205365.4|205275.4|205368|205278|205368|205278|205364.8|205274.8|8
1737401380000|2025-01-20 19:29:40|205368.2|205278.2|205373.6|205283.6|205373.6|205283.6|205361.9|205271.9|12
1737401390000|2025-01-20 19:29:50|205376.1|205286.1|205333|205243|205376.1|205286.1|205333|205243|20
1737401400000|2025-01-20 19:30:00|205330.6|205240.6|205303.2|205213.2|205332.1|205242.1|205303.2|205213.2|23
1737401410000|2025-01-20 19:30:10|205301.9|205211.9|205285.1|205195.1|205301.9|205211.9|205284.5|205194.5|22
1737401420000|2025-01-20 19:30:20|205285.6|205195.6|205265.9|205175.9|205285.7|205195.7|205259.4|205169.4|21
1737401430000|2025-01-20 19:30:30|205263.6|205173.6|205253.8|205163.8|205263.6|205173.6|205251.5|205161.5|24
1737401440000|2025-01-20 19:30:40|205253.7|205163.7|205244.7|205154.7|205253.7|205163.7|205243.4|205153.4|20
1737401450000|2025-01-20 19:30:50|205244|205154|205295.2|205205.2|205299.8|205209.8|205242.3|205152.3|21
1737401460000|2025-01-20 19:31:00|205295.6|205205.6|205309.2|205219.2|205309.2|205219.2|205282.4|205192.4|31
1737401470000|2025-01-20 19:31:10|205311.1|205221.1|205301.2|205211.2|205315.3|205225.3|205301.1|205211.1|19
1737401480000|2025-01-20 19:31:20|205301.4|205211.4|205301.5|205211.5|205301.5|205211.5|205301.3|205211.3|3
1737401490000|2025-01-20 19:31:30|205304|205214|205491.6|205339.4|205495.7|205341.4|205304|205214|29
1737401500000|2025-01-20 19:31:40|205460.6|205370.6|205428.1|205338.1|205492.4|205371.9|205428.1|205338.1|13
1737401510000|2025-01-20 19:31:50|205427.5|205337.5|205428.3|205338.3|205438|205348|205427.5|205337.5|16
1737401520000|2025-01-20 19:32:00|205434|205344|205484.8|205394.8|205520.6|205401.4|205434|205344|21
1737401530000|2025-01-20 19:32:10|205484.9|205394.9|205472.8|205382.8|205484.9|205394.9|205472.8|205382.8|11
1737401540000|2025-01-20 19:32:20|205473.3|205383.3|205472.8|205382.8|205473.3|205383.3|205472.8|205382.8|5
1737401550000|2025-01-20 19:32:30|205473.3|205383.3|205458.4|205368.4|205473.3|205383.3|205458.3|205368.3|18
1737401560000|2025-01-20 19:32:40|205458.3|205368.3|205467.6|205377.6|205467.6|205377.6|205457.8|205367.8|15
1737401570000|2025-01-20 19:32:50|205467.7|205377.7|205537|205377.4|205537|205413.9|205451.1|205361.1|19
1737401580000|2025-01-20 19:33:00|205541.8|205376.1|205504.7|205414.7|205541.8|205414.7|205504.7|205375.3|14
1737401590000|2025-01-20 19:33:10|205542|205391.7|205513.8|205423.8|205542|205425.8|205508.1|205380.7|16
1737401600000|2025-01-20 19:33:20|205516.5|205426.5|205520.9|205430.9|205550.2|205435.7|205516.3|205380.3|20
1737401610000|2025-01-20 19:33:30|205521.7|205431.7|205521|205431|205521.7|205431.7|205521|205431|7
1737401620000|2025-01-20 19:33:40|205521.1|205431.1|205521.1|205431.1|205521.1|205431.1|205521.1|205431.1|1
1737401640000|2025-01-20 19:34:00|205574.7|205385|205517.4|205427.4|205574.7|205427.8|205516.4|205385|8
1737401650000|2025-01-20 19:34:10|205520.9|205430.9|205513.9|205423.9|205548.8|205430.9|205513.5|205395.5|9
1737401660000|2025-01-20 19:34:20|205514.3|205424.3|205514.1|205424.1|205514.7|205424.7|205514.1|205424.1|9
1737401670000|2025-01-20 19:34:30|205514.3|205424.3|205514.2|205424.2|205517.9|205427.9|205514.2|205424.2|15
1737401680000|2025-01-20 19:34:40|205515|205425|205528.9|205438.9|205556.6|205438.9|205515|205405.5|10
1737401690000|2025-01-20 19:34:50|205528.4|205438.4|205547|205457|205576.5|205486.5|205527.5|205437.5|17
1737401700000|2025-01-20 19:35:00|205546.9|205456.9|205568.8|205478.8|205572.9|205482.9|205546.9|205456.9|10
1737401710000|2025-01-20 19:35:10|205571.1|205481.1|205568|205478|205571.1|205481.1|205568|205478|2
1737401720000|2025-01-20 19:35:20|205567.7|205477.7|205568.4|205478.4|205571.4|205481.4|205567.7|205477.7|3
1737401730000|2025-01-20 19:35:30|205568.6|205478.6|205549.1|205395|205568.6|205478.6|205474.9|205347.9|26
1737401740000|2025-01-20 19:35:40|205547.8|205396.3|205514.5|205424.5|205551.7|205426.4|205514.4|205396.3|17
1737401750000|2025-01-20 19:35:50|205544.7|205454.7|205596.9|205438.9|205612.3|205483.5|205544.7|205436.2|10
1737401760000|2025-01-20 19:36:00|205592.5|205434.6|205535.7|205445.7|205592.5|205447.1|205532.2|205407.5|13
1737401770000|2025-01-20 19:36:10|205535.8|205445.8|205543.1|205453.1|205543.6|205453.6|205534.8|205444.8|10
1737401780000|2025-01-20 19:36:20|205543.2|205453.2|205543.2|205453.2|205543.2|205453.2|205543.1|205453.1|7
1737401790000|2025-01-20 19:36:30|205543.1|205453.1|205530.8|205440.8|205543.2|205453.2|205530.6|205440.6|11
1737401800000|2025-01-20 19:36:40|205527.6|205437.6|205527.2|205437.2|205534.4|205444.4|205525.6|205435.6|18
1737401810000|2025-01-20 19:36:50|205529.9|205439.9|205530.7|205440.7|205538.6|205448.6|205523.1|205433.1|31
1737401820000|2025-01-20 19:37:00|205530.8|205440.8|205530|205440|205541.6|205451.6|205524|205434|23
1737401830000|2025-01-20 19:37:10|205530.1|205440.1|205530|205440|205530.6|205440.6|205527.6|205437.6|9
1737401840000|2025-01-20 19:37:20|205530.3|205440.3|205530|205440|205530.7|205440.7|205530|205440|4
1737401850000|2025-01-20 19:37:30|205530.1|205440.1|205534.4|205444.4|205534.4|205444.4|205530.1|205440.1|8
1737401860000|2025-01-20 19:37:40|205530.8|205440.8|205528.7|205438.7|205530.8|205440.8|205528.7|205438.7|6
1737401870000|2025-01-20 19:37:50|205530|205440|205530.4|205440.4|205530.4|205440.4|205528.3|205438.3|7
1737401880000|2025-01-20 19:38:00|205530.5|205440.5|205533.4|205443.4|205533.5|205443.5|205530.5|205440.5|3
1737401890000|2025-01-20 19:38:10|205530.3|205440.3|205530.7|205440.7|205535.5|205445.5|205528.4|205438.4|22
1737401900000|2025-01-20 19:38:20|205530.9|205440.9|205529|205439|205531.4|205441.4|205526.3|205436.3|19
1737401910000|2025-01-20 19:38:30|205528.9|205438.9|205533.3|205443.3|205533.4|205443.4|205528.5|205438.5|5
1737401920000|2025-01-20 19:38:40|205533.5|205443.5|205535.9|205445.9|205535.9|205445.9|205529|205439|12
1737401930000|2025-01-20 19:38:50|205536|205446|205529.7|205439.7|205536|205446|205529.5|205439.5|6
1737401940000|2025-01-20 19:39:00|205529.5|205439.5|205529.4|205439.4|205530|205440|205528.3|205438.3|7
1737401950000|2025-01-20 19:39:10|205529.9|205439.9|205533|205443|205533|205443|205529.9|205439.9|4
1737401960000|2025-01-20 19:39:20|205532.8|205442.8|205535.3|205445.3|205536|205446|205532.8|205442.8|5
1737401970000|2025-01-20 19:39:30|205535.2|205445.2|205535.9|205445.9|205535.9|205445.9|205535.2|205445.2|4
1737401980000|2025-01-20 19:39:40|205536|205446|205535.9|205445.9|205536.1|205446.1|205535.9|205445.9|3
1737401990000|2025-01-20 19:39:50|205531.5|205441.5|205531.8|205441.8|205531.9|205441.9|205528.8|205438.8|8
1737402000000|2025-01-20 19:40:00|205531.5|205441.5|205531.9|205441.9|205531.9|205441.9|205531.5|205441.5|5
1737402010000|2025-01-20 19:40:10|205532|205442|205530.3|205440.3|205535.5|205445.5|205530.3|205440.3|3
1737402020000|2025-01-20 19:40:20|205530.2|205440.2|205530.4|205440.4|205530.4|205440.4|205529.9|205439.9|4
1737402030000|2025-01-20 19:40:30|205530.5|205440.5|205530.5|205440.5|205530.5|205440.5|205530.5|205440.5|1
1737402050000|2025-01-20 19:40:50|205536.4|205446.4|205461.2|205173.8|205536.7|205446.7|205414.8|205142.9|14
1737402060000|2025-01-20 19:41:00|205455.9|205174.8|205490.4|205234.1|205498.1|205242.9|205455.9|205174.8|29
1737402070000|2025-01-20 19:41:10|205491.1|205231.9|205452.3|205191.4|205491.1|205232.9|205450.8|205186.1|19
1737402080000|2025-01-20 19:41:20|205479.5|205191.1|205488|205231|205492.8|205237.2|205479.5|205191.1|13
1737402090000|2025-01-20 19:41:30|205487.3|205231.2|205483|205234|205488|205239.5|205483|205228.5|14
1737402100000|2025-01-20 19:41:40|205482|205234.4|205461.5|205245.9|205482|205245.9|205461.5|205228.3|26
1737402110000|2025-01-20 19:41:50|205460.7|205246.7|205490.5|205283.3|205495.7|205287.3|205459.1|205246.7|15
1737402120000|2025-01-20 19:42:00|205488.5|205285.3|205485.3|205290.5|205488.9|205291.7|205485.3|205285.3|26
1737402130000|2025-01-20 19:42:10|205484.9|205291.3|205495.9|205295.1|205495.9|205295.1|205483.3|205291.3|20
1737402140000|2025-01-20 19:42:20|205495.6|205296.1|205477|205308|205495.6|205312.7|205473.3|205295.9|14
1737402150000|2025-01-20 19:42:30|205441|205351|205483.3|205316.7|205483.3|205354.2|205438.2|205308|22
1737402160000|2025-01-20 19:42:40|205448|205319.3|205454|205364|205489|205365.4|205448|205319.3|14
1737402170000|2025-01-20 19:42:50|205453.8|205363.8|205496.3|205319.5|205496.5|205365|205453.7|205319.5|8
1737402180000|2025-01-20 19:43:00|205495.8|205318|205499.5|205300.5|205500.3|205318|205495.8|205300.2|10
1737402190000|2025-01-20 19:43:10|205499.8|205300.2|205499.8|205302.7|205499.8|205303|205499.8|205300.2|4
1737402200000|2025-01-20 19:43:20|205499.5|205303.7|205483.7|205316.3|205499.8|205316.7|205483.7|205303|15
1737402210000|2025-01-20 19:43:30|205484|205321|205466.7|205376.7|205485|205376.7|205443.2|205321|12
1737402220000|2025-01-20 19:43:40|205464.1|205374.1|205461.7|205371.7|205469.7|205379.7|205461.7|205371.7|28
1737402230000|2025-01-20 19:43:50|205462.9|205372.9|205460.6|205370.6|205462.9|205372.9|205460.6|205370.6|12
1737402240000|2025-01-20 19:44:00|205461.5|205371.5|205465|205375|205469.8|205379.8|205461|205371|19
1737402250000|2025-01-20 19:44:10|205469.1|205379.1|205463.9|205373.9|205469.1|205379.1|205463.8|205373.8|14
1737402260000|2025-01-20 19:44:20|205463.6|205373.6|205466.9|205376.9|205469.9|205379.9|205462.7|205372.7|10
1737402270000|2025-01-20 19:44:30|205467|205377|205459.7|205369.7|205467|205377|205458.6|205368.6|17
1737402280000|2025-01-20 19:44:40|205459.8|205369.8|205459.7|205369.7|205460.7|205370.7|205458.4|205368.4|16
1737402290000|2025-01-20 19:44:50|205459.8|205369.8|205481.7|205391.7|205481.9|205391.9|205459.7|205369.7|15
1737402300000|2025-01-20 19:45:00|205482.8|205392.8|205470.5|205380.5|205483|205393|205470.3|205380.3|15
1737402310000|2025-01-20 19:45:10|205470.2|205380.2|205420.3|205330.3|205472.6|205382.6|205412.3|205322.3|24
1737402320000|2025-01-20 19:45:20|205421.6|205331.6|205423|205333|205423|205333|205421.4|205331.4|10
1737402330000|2025-01-20 19:45:30|205422.9|205332.9|205421.5|205331.5|205443.4|205353.4|205419.3|205329.3|19
1737402340000|2025-01-20 19:45:40|205421.6|205331.6|205421.8|205331.8|205421.8|205331.8|205421.6|205331.6|4
1737402350000|2025-01-20 19:45:50|205421.5|205331.5|205420.7|205330.7|205421.6|205331.6|205414.2|205324.2|12
1737402360000|2025-01-20 19:46:00|205417.6|205327.6|205425.7|205335.7|205425.7|205335.7|205417.6|205327.6|21
1737402370000|2025-01-20 19:46:10|205425.9|205335.9|205426.7|205336.7|205427.1|205337.1|205421.3|205331.3|13
1737402380000|2025-01-20 19:46:20|205426.6|205336.6|205420.3|205330.3|205426.6|205336.6|205419.4|205329.4|12
1737402390000|2025-01-20 19:46:30|205422.4|205332.4|205424.4|205334.4|205424.9|205334.9|205422.4|205332.4|10
1737402400000|2025-01-20 19:46:40|205424.3|205334.3|205416.8|205326.8|205424.3|205334.3|205416.7|205326.7|8
1737402410000|2025-01-20 19:46:50|205421.4|205331.4|205420.3|205330.3|205421.7|205331.7|205408.7|205318.7|14
1737402420000|2025-01-20 19:47:00|205420.2|205330.2|205422.3|205332.3|205422.3|205332.3|205419|205329|16
1737402430000|2025-01-20 19:47:10|205416.4|205326.4|205420.7|205330.7|205420.8|205330.8|205412.2|205322.2|16
1737402440000|2025-01-20 19:47:20|205420.6|205330.6|205420.6|205330.6|205420.8|205330.8|205420.6|205330.6|4
1737402450000|2025-01-20 19:47:30|205420.5|205330.5|205416.9|205326.9|205420.8|205330.8|205412.9|205322.9|11
1737402460000|2025-01-20 19:47:40|205416.8|205326.8|205399.4|205309.4|205416.8|205326.8|205398.7|205308.7|12
1737402470000|2025-01-20 19:47:50|205399.2|205309.2|205402.5|205312.5|205402.6|205312.6|205398.9|205308.9|12
1737402480000|2025-01-20 19:48:00|205402.4|205312.4|205404.6|205314.6|205408.8|205318.8|205402.4|205312.4|20
1737402490000|2025-01-20 19:48:10|205404.5|205314.5|205406.8|205316.8|205406.8|205316.8|205397.6|205307.6|9
1737402500000|2025-01-20 19:48:20|205406.7|205316.7|205403.8|205313.8|205408|205318|205398.4|205308.4|19
1737402510000|2025-01-20 19:48:30|205401|205311|205400.7|205310.7|205401.1|205311.1|205397.2|205307.2|22
1737402520000|2025-01-20 19:48:40|205397.6|205307.6|205404.3|205314.3|205410.5|205320.5|205397.6|205307.6|23
1737402530000|2025-01-20 19:48:50|205404.5|205314.5|205300.2|205210.2|205404.7|205314.7|205296|205188|22
1737402540000|2025-01-20 19:49:00|205299.8|205209.8|205298.2|205208.2|205300.2|205210.2|205297.4|205207.4|27
1737402550000|2025-01-20 19:49:10|205298.1|205208.1|205306|205216|205312.9|205222.9|205297.3|205207.3|24
1737402560000|2025-01-20 19:49:20|205305.7|205215.7|205308.5|205218.5|205308.7|205218.7|205301.3|205211.3|16
1737402570000|2025-01-20 19:49:30|205306.8|205216.8|205311.8|205221.8|205311.8|205221.8|205306.8|205216.8|8
1737402580000|2025-01-20 19:49:40|205311.7|205221.7|205330|205240|205330.1|205240.1|205307.4|205217.4|15
1737402590000|2025-01-20 19:49:50|205329.5|205239.5|205325.4|205235.4|205330.1|205240.1|205321.3|205231.3|23
1737402600000|2025-01-20 19:50:00|205325.6|205235.6|205324.9|205234.9|205331.5|205241.5|205323.3|205233.3|25
1737402610000|2025-01-20 19:50:10|205317.5|205227.5|205310.1|205220.1|205325.4|205235.4|205304.9|205214.9|16
1737402620000|2025-01-20 19:50:20|205310.3|205220.3|205319.6|205229.6|205320|205230|205310.3|205220.3|16
1737402630000|2025-01-20 19:50:30|205319.7|205229.7|205316.7|205226.7|205320|205230|205316.2|205226.2|9
1737402640000|2025-01-20 19:50:40|205316.1|205226.1|205316.2|205226.2|205316.2|205226.2|205309.4|205219.4|12
1737402650000|2025-01-20 19:50:50|205316.1|205226.1|205315.8|205225.8|205316.2|205226.2|205315.2|205225.2|15
1737402660000|2025-01-20 19:51:00|205315.7|205225.7|205316.6|205226.6|205317.8|205227.8|205315.2|205225.2|18
1737402670000|2025-01-20 19:51:10|205316.7|205226.7|205306.1|205216.1|205317.5|205227.5|205302.3|205212.3|11
1737402680000|2025-01-20 19:51:20|205306|205216|205308|205218|205309.4|205219.4|205302.1|205212.1|18
1737402690000|2025-01-20 19:51:30|205307.6|205217.6|205307|205217|205307.6|205217.6|205306.7|205216.7|4
1737402700000|2025-01-20 19:51:40|205306.9|205216.9|205306.9|205216.9|205307.1|205217.1|205306.8|205216.8|9
1737402710000|2025-01-20 19:51:50|205307.1|205217.1|205284.6|205194.6|205307.2|205217.2|205284.6|205194.6|12
1737402720000|2025-01-20 19:52:00|205267.1|205177.1|205280.7|205190.7|205281.1|205191.1|205267.1|205177.1|9
1737402730000|2025-01-20 19:52:10|205279.9|205189.9|205279.3|205189.3|205279.9|205189.9|205279.3|205189.3|2
1737402740000|2025-01-20 19:52:20|205279.9|205189.9|205279.9|205189.9|205279.9|205189.9|205279.7|205189.7|3
1737402750000|2025-01-20 19:52:30|205279.7|205189.7|205275.8|205185.8|205279.7|205189.7|205275.8|205185.8|3
1737402770000|2025-01-20 19:52:50|205275.1|205185.1|205205.1|205040.2|205275.1|205185.1|205183.7|205023.6|25
1737402780000|2025-01-20 19:53:00|205203.7|205041.6|205136.3|205046.3|205204.1|205046.3|205124.7|205034.7|29
1737402790000|2025-01-20 19:53:10|205136.8|205046.8|205146.1|205056.1|205161.8|205071.8|205134.5|205044.5|30
1737402800000|2025-01-20 19:53:20|205146.8|205056.8|205140.1|205050.1|205156.1|205066.1|205134|205044|25
1737402810000|2025-01-20 19:53:30|205140.3|205050.3|205140|205050|205140.5|205050.5|205138.8|205048.8|23
1737402820000|2025-01-20 19:53:40|205145.2|205055.2|205139.2|205049.2|205145.2|205055.2|205138.7|205048.7|4
1737402830000|2025-01-20 19:53:50|205146.9|205056.9|205162.9|205072.9|205162.9|205072.9|205135.7|205045.7|31
1737402840000|2025-01-20 19:54:00|205166.6|205076.6|205167.6|205077.6|205186.9|205096.9|205161.9|205071.9|36
1737402850000|2025-01-20 19:54:10|205163.6|205073.6|205168.6|205078.6|205168.7|205078.7|205163.6|205073.6|15
1737402860000|2025-01-20 19:54:20|205168.9|205078.9|205168.9|205078.9|205170|205080|205166.8|205076.8|18
1737402870000|2025-01-20 19:54:30|205175.7|205085.7|205168.4|205078.4|205175.7|205085.7|205168|205078|21
1737402880000|2025-01-20 19:54:40|205168.2|205078.2|205191.1|205101.1|205196.2|205106.2|205168.2|205078.2|21
1737402890000|2025-01-20 19:54:50|205191.2|205101.2|205199.4|205109.4|205199.7|205109.7|205190.9|205100.9|14
1737402900000|2025-01-20 19:55:00|205199.5|205109.5|205201.1|205111.1|205232.2|205111.1|205199|205078.3|18
1737402910000|2025-01-20 19:55:10|205201|205111|205232.5|205079.5|205233.2|205112.3|205200.9|205079.5|13
1737402920000|2025-01-20 19:55:20|205232.8|205079.8|205231.8|205079.8|205264|205084.3|205231.8|205046.7|15
1737402930000|2025-01-20 19:55:30|205232.2|205080.1|205252.4|205162.4|205252.4|205162.4|205201.4|205080.1|23
1737402940000|2025-01-20 19:55:40|205252.2|205162.2|205229.7|205139.7|205256.5|205166.5|205223.5|205133.5|27
1737402950000|2025-01-20 19:55:50|205229.8|205139.8|205241|205151|205243.8|205153.8|205225.1|205135.1|20
1737402960000|2025-01-20 19:56:00|205240.9|205150.9|205257.3|205167.3|205257.3|205167.3|205231.9|205141.9|13
1737402970000|2025-01-20 19:56:10|205257.8|205167.8|205268.5|205178.5|205270|205180|205254.2|205164.2|12
1737402980000|2025-01-20 19:56:20|205268.6|205178.6|205268.8|205178.8|205268.8|205178.8|205268.4|205178.4|9
1737402990000|2025-01-20 19:56:30|205268.7|205178.7|205261.9|205171.9|205268.7|205178.7|205261.9|205171.9|11
1737403000000|2025-01-20 19:56:40|205261.7|205171.7|205262|205172|205262.1|205172.1|205261.6|205171.6|6
1737403010000|2025-01-20 19:56:50|205261.9|205171.9|205261.5|205171.5|205262|205172|205261.5|205171.5|6
1737403020000|2025-01-20 19:57:00|205261.6|205171.6|205320.5|205117.5|205320.5|205171.9|205261.5|205117.5|6
1737403030000|2025-01-20 19:57:10|205320|205118|205320|205121.5|205320.5|205121.5|205320|205116.5|12
1737403040000|2025-01-20 19:57:20|205320.5|205122|205320.5|205119|205320.5|205122|205320.5|205117|10
1737403050000|2025-01-20 19:57:30|205268.5|205178.5|205275.3|205185.3|205275.3|205185.3|205268.5|205178.5|18
1737403060000|2025-01-20 19:57:40|205275.5|205185.5|205275.4|205185.4|205275.5|205185.5|205275.1|205185.1|7
1737403070000|2025-01-20 19:57:50|205275.6|205185.6|205275.5|205185.5|205276|205186|205275|205185|8
1737403080000|2025-01-20 19:58:00|205275.3|205185.3|205321|205146|205321.5|205185.3|205275.3|205145|5
1737403090000|2025-01-20 19:58:10|205320.5|205145.5|205320.5|205145.5|205320.5|205146|205320.5|205145.5|4
1737403100000|2025-01-20 19:58:20|205322.5|205146|205236.7|205146.7|205322.5|205185.8|205236.5|205142.5|15
1737403110000|2025-01-20 19:58:30|205235.2|205145.2|205229.7|205139.7|205240.6|205150.6|205225.6|205135.6|13
1737403120000|2025-01-20 19:58:40|205230.3|205140.3|205230.1|205140.1|205230.3|205140.3|205229.4|205139.4|7
1737403130000|2025-01-20 19:58:50|205229.9|205139.9|205230.1|205140.1|205230.1|205140.1|205229.4|205139.4|6
1737403140000|2025-01-20 19:59:00|205230.3|205140.3|205237.3|205147.3|205237.3|205147.3|205230.2|205140.2|7
1737403160000|2025-01-20 19:59:20|205237|205147|205237|205147|205237|205147|205237|205147|1
1737403170000|2025-01-20 19:59:30|205233.9|205143.9|205233.8|205143.8|205233.9|205143.9|205233.6|205143.6|3
1737403180000|2025-01-20 19:59:40|205233.9|205143.9|205234|205144|205234|205144|205233.9|205143.9|2
1737403190000|2025-01-20 19:59:50|205233.9|205143.9|205234|205144|205234|205144|205233.9|205143.9|2
1737403200000|2025-01-20 20:00:00|205238.1|205148.1|205245.9|205155.9|205253.6|205163.6|205234.5|205144.5|23
1737403210000|2025-01-20 20:00:10|205251|205161|205249.2|205159.2|205251|205161|205246|205156|7
1737403220000|2025-01-20 20:00:20|205248.7|205158.7|205252.1|205162.1|205252.5|205162.5|205248.7|205158.7|8
1737403230000|2025-01-20 20:00:30|205252.2|205162.2|205252.4|205162.4|205252.5|205162.5|205252.2|205162.2|5
1737403240000|2025-01-20 20:00:40|205252.5|205162.5|205251.9|205161.9|205252.5|205162.5|205251.9|205161.9|6
1737403250000|2025-01-20 20:00:50|205243.7|205153.7|205242|205152|205246.5|205156.5|205236.6|205146.6|8
1737403260000|2025-01-20 20:01:00|205241.9|205151.9|205241.9|205151.9|205241.9|205151.9|205241.4|205151.4|5
1737403270000|2025-01-20 20:01:10|205238|205148|205183.1|205093.1|205242.9|205152.9|205173.9|205083.9|14
1737403280000|2025-01-20 20:01:20|205183.2|205093.2|205192.9|205102.9|205196.2|205106.2|205183.2|205093.2|21
1737403290000|2025-01-20 20:01:30|205192.8|205102.8|205193.8|205103.8|205193.9|205103.9|205192.8|205102.8|9
1737403300000|2025-01-20 20:01:40|205193.9|205103.9|205192.5|205102.5|205196.4|205106.4|205192.5|205102.5|8
1737403310000|2025-01-20 20:01:50|205192.6|205102.6|205192.7|205102.7|205192.8|205102.8|205192.6|205102.6|6
1737403320000|2025-01-20 20:02:00|205193|205103|205195.2|205105.2|205195.2|205105.2|205193|205103|9
1737403330000|2025-01-20 20:02:10|205196.4|205106.4|205193.5|205103.5|205196.4|205106.4|205186.4|205096.4|25
1737403340000|2025-01-20 20:02:20|205191.4|205101.4|205191.2|205101.2|205197.6|205107.6|205191.1|205101.1|15
1737403350000|2025-01-20 20:02:30|205194.5|205104.5|205192.3|205102.3|205194.7|205104.7|205192.3|205102.3|6
1737403360000|2025-01-20 20:02:40|205192.4|205102.4|205191.7|205101.7|205192.6|205102.6|205191.6|205101.6|7
1737403370000|2025-01-20 20:02:50|205191.6|205101.6|205191.5|205101.5|205194.6|205104.6|205191.2|205101.2|12
1737403380000|2025-01-20 20:03:00|205191.2|205101.2|205191|205101|205191.2|205101.2|205191|205101|3
1737403390000|2025-01-20 20:03:10|205190.8|205100.8|205208.4|205118.4|205208.4|205118.4|205190.8|205100.8|14
1737403400000|2025-01-20 20:03:20|205211.1|205121.1|205196.3|205106.3|205212.4|205122.4|205181.1|205091.1|23
1737403410000|2025-01-20 20:03:30|205190.4|205100.4|205195|205105|205196|205106|205190.4|205100.4|11
1737403420000|2025-01-20 20:03:40|205199.2|205109.2|205194.9|205104.9|205199.7|205109.7|205190.2|205100.2|11
1737403430000|2025-01-20 20:03:50|205195.3|205105.3|205248.3|205158.3|205251.3|205161.3|205195.3|205105.3|27
1737403440000|2025-01-20 20:04:00|205248.2|205158.2|205265.7|205175.7|205270.1|205180.1|205247.2|205157.2|27
1737403450000|2025-01-20 20:04:10|205265.6|205175.6|205226.7|205136.7|205265.6|205175.6|205218.1|205128.1|27
1737403460000|2025-01-20 20:04:20|205220.9|205130.9|205222.6|205132.6|205227|205137|205213.8|205123.8|24
1737403470000|2025-01-20 20:04:30|205222.7|205132.7|205223.2|205133.2|205224.1|205134.1|205218.1|205128.1|25
1737403480000|2025-01-20 20:04:40|205223.3|205133.3|205223.2|205133.2|205223.3|205133.3|205223.2|205133.2|2
1737403490000|2025-01-20 20:04:50|205223.1|205133.1|205195.3|205105.3|205224.1|205134.1|205188.9|205098.9|11
1737403500000|2025-01-20 20:05:00|205195.2|205105.2|205121.7|205031.7|205201.4|205111.4|205115.6|205025.6|26
1737403510000|2025-01-20 20:05:10|205121.4|205031.4|205121.5|205031.5|205121.6|205031.6|205118.7|205028.7|23
1737403520000|2025-01-20 20:05:20|205121.7|205031.7|205116.2|205026.2|205121.7|205031.7|205111.8|205021.8|18
1737403530000|2025-01-20 20:05:30|205118.7|205028.7|205119|205029|205119.6|205029.6|205115.6|205025.6|17
1737403540000|2025-01-20 20:05:40|205116.3|205026.3|205117.2|205027.2|205119.6|205029.6|205116.2|205026.2|10
1737403550000|2025-01-20 20:05:50|205112.1|205022.1|205118.9|205028.9|205118.9|205028.9|205112.1|205022.1|13
1737403560000|2025-01-20 20:06:00|205118.5|205028.5|205116.8|205026.8|205118.9|205028.9|205112.4|205022.4|12
1737403570000|2025-01-20 20:06:10|205116.7|205026.7|205116.3|205026.3|205116.9|205026.9|205116.3|205026.3|9
1737403580000|2025-01-20 20:06:20|205116.1|205026.1|205115.8|205025.8|205122.8|205032.8|205112.8|205022.8|25
1737403590000|2025-01-20 20:06:30|205111.7|205021.7|205118.6|205028.6|205118.6|205028.6|205110.7|205020.7|14
1737403600000|2025-01-20 20:06:40|205118.8|205028.8|205118.7|205028.7|205118.9|205028.9|205118.3|205028.3|10
1737403610000|2025-01-20 20:06:50|205119.1|205029.1|205118.4|205028.4|205119.1|205029.1|205114.8|205024.8|11
1737403620000|2025-01-20 20:07:00|205118.6|205028.6|205118.3|205028.3|205118.6|205028.6|205118.3|205028.3|6
1737403630000|2025-01-20 20:07:10|205118.2|205028.2|205118.3|205028.3|205118.3|205028.3|205118.2|205028.2|2
1737403640000|2025-01-20 20:07:20|205118.2|205028.2|205108.6|205018.6|205119.4|205029.4|205107.4|205017.4|13
1737403650000|2025-01-20 20:07:30|205108.8|205018.8|205105.5|205015.5|205108.8|205018.8|205105.1|205015.1|14
1737403660000|2025-01-20 20:07:40|205105.3|205015.3|205108.5|205018.5|205108.5|205018.5|205105.3|205015.3|11
1737403670000|2025-01-20 20:07:50|205108.4|205018.4|205109.6|205019.6|205109.7|205019.7|205105.5|205015.5|15
1737403680000|2025-01-20 20:08:00|205109.5|205019.5|205108|205018|205109.7|205019.7|205104.9|205014.9|11
1737403690000|2025-01-20 20:08:10|205105.2|205015.2|205105.4|205015.4|205105.5|205015.5|205105.2|205015.2|4
1737403700000|2025-01-20 20:08:20|205105.6|205015.6|205104.4|205014.4|205108.2|205018.2|205104.2|205014.2|13
1737403710000|2025-01-20 20:08:30|205104.2|205014.2|205130|205040|205131.3|205041.3|205104.2|205014.2|11
1737403720000|2025-01-20 20:08:40|205135.3|205045.3|205125|205035|205135.3|205045.3|205119.7|205029.7|12
1737403730000|2025-01-20 20:08:50|205125.1|205035.1|205135.7|205045.7|205135.8|205045.8|205125.1|205035.1|15
1737403740000|2025-01-20 20:09:00|205135.8|205045.8|205118.3|205028.3|205136.4|205046.4|205111.9|205021.9|21
1737403750000|2025-01-20 20:09:10|205118.1|205028.1|205115.9|205025.9|205118.3|205028.3|205111.4|205021.4|12
1737403760000|2025-01-20 20:09:20|205115.7|205025.7|205116.8|205026.8|205116.8|205026.8|205110.4|205020.4|18
1737403770000|2025-01-20 20:09:30|205116.6|205026.6|205111.1|205021.1|205116.8|205026.8|205104.9|205014.9|20
1737403780000|2025-01-20 20:09:40|205113.1|205023.1|205111|205021|205113.3|205023.3|205110.5|205020.5|15
1737403790000|2025-01-20 20:09:50|205110.8|205020.8|205110.5|205020.5|205110.8|205020.8|205110.5|205020.5|5
1737403800000|2025-01-20 20:10:00|205110.1|205020.1|205110|205020|205111.7|205021.7|205108.2|205018.2|15
1737403810000|2025-01-20 20:10:10|205107.2|205017.2|205104.3|205014.3|205112.8|205022.8|205096.5|205006.5|26
1737403820000|2025-01-20 20:10:20|205104.4|205014.4|205104.1|205014.1|205105.1|205015.1|205103.9|205013.9|6
1737403830000|2025-01-20 20:10:30|205103.9|205013.9|205104.8|205014.8|205110.3|205020.3|205103.2|205013.2|17
1737403840000|2025-01-20 20:10:40|205107.6|205017.6|205110.7|205020.7|205111.9|205021.9|205105.1|205015.1|21
1737403850000|2025-01-20 20:10:50|205102.3|205012.3|205101.8|205011.8|205102.3|205012.3|205101.2|205011.2|14
1737403860000|2025-01-20 20:11:00|205101.6|205011.6|205107.8|205017.8|205118.9|205028.9|205087.6|204997.6|22
1737403870000|2025-01-20 20:11:10|205107.5|205017.5|205107.6|205017.6|205107.6|205017.6|205107.3|205017.3|4
1737403880000|2025-01-20 20:11:20|205102.8|205012.8|205106.6|205016.6|205106.9|205016.9|205102.8|205012.8|14
1737403890000|2025-01-20 20:11:30|205106.7|205016.7|205106.9|205016.9|205107.1|205017.1|205106.6|205016.6|11
1737403900000|2025-01-20 20:11:40|205107.2|205017.2|205105.5|205015.5|205107.2|205017.2|205104.7|205014.7|17
1737403910000|2025-01-20 20:11:50|205105|205015|205081.9|204991.9|205106|205016|205081.1|204991.1|13
1737403920000|2025-01-20 20:12:00|205082.4|204992.4|205102.8|205012.8|205103|205013|205081.1|204991.1|17
1737403930000|2025-01-20 20:12:10|205102.6|205012.6|205106.4|205016.4|205106.4|205016.4|205100.3|205010.3|14
1737403940000|2025-01-20 20:12:20|205106.2|205016.2|205080.4|204990.4|205106.4|205016.4|205080.4|204990.4|13
1737403950000|2025-01-20 20:12:30|205079.6|204989.6|205034.5|204944.5|205079.6|204989.6|205033.8|204943.8|18
1737403960000|2025-01-20 20:12:40|205034.7|204944.7|205017.5|204837.3|205036.1|204946.1|204939.1|204836.5|19
1737403970000|2025-01-20 20:12:50|205019.9|204835.4|205013.3|204851.1|205019.9|204851.9|205013|204835.4|18
1737403980000|2025-01-20 20:13:00|205012.5|204851.9|204949.9|204859.9|205012.5|204864.4|204945.2|204834.1|24
1737403990000|2025-01-20 20:13:10|204950.1|204860.1|204951|204861|204951|204861|204945.3|204855.3|18
1737404000000|2025-01-20 20:13:20|204951.1|204861.1|204989.2|204899.2|204989.2|204899.2|204947.6|204857.6|22
1737404010000|2025-01-20 20:13:30|204987.4|204897.4|205019.5|204929.5|205054|204941.2|204961|204871|23
1737404020000|2025-01-20 20:13:40|205021.6|204931.6|205018.7|204928.7|205021.6|204931.6|205017.1|204927.1|13
1737404030000|2025-01-20 20:13:50|205018.8|204928.8|205027.2|204937.2|205027.2|204937.2|205018.8|204928.8|16
1737404040000|2025-01-20 20:14:00|205025.4|204935.4|205030.1|204940.1|205066.7|204949.8|205022.5|204911.4|17
1737404050000|2025-01-20 20:14:10|205059.7|204902.1|205058.2|204904.9|205059.7|204904.9|205058|204902.1|11
1737404060000|2025-01-20 20:14:20|205053.1|204898.4|205097.3|204938.3|205098.3|204958.9|205032.1|204898.4|26
1737404070000|2025-01-20 20:14:30|205097.5|204939|205096.9|204941.9|205097.5|204943.7|205091.1|204936.9|18
1737404080000|2025-01-20 20:14:40|205087.8|204942.3|205095.8|204937.8|205095.8|204942.3|205087.8|204932.7|19
1737404090000|2025-01-20 20:14:50|205096.1|204937.5|205093.3|204933.8|205096.1|204938|205081.9|204922.2|20
1737404100000|2025-01-20 20:15:00|205093.9|204922.9|205076.5|204923.1|205095.6|204963.7|205043.1|204911.4|28
1737404110000|2025-01-20 20:15:10|205050.2|204922.9|205078.6|204923.8|205088.7|204963.7|205048.8|204918|19
1737404120000|2025-01-20 20:15:20|205052.3|204962.3|205093.8|204931|205094.3|204962.3|205052.3|204916.6|22
1737404130000|2025-01-20 20:15:30|205093.5|204931.3|205086.3|204911.6|205096.4|204931.8|205072.6|204911.6|32
1737404140000|2025-01-20 20:15:40|205042.8|204952.8|205092.6|204922.8|205095.1|204954.6|205042.8|204913|24
1737404150000|2025-01-20 20:15:50|205092.3|204923.1|205092.2|204924|205092.6|204924|205085|204917.6|19
1737404160000|2025-01-20 20:16:00|205090.7|204924.2|205090.4|204926.9|205092.2|204926.9|205087.1|204918.8|25
1737404170000|2025-01-20 20:16:10|205090.2|204926.7|205090.4|204926.4|205090.4|204927.4|205089.9|204922.7|15
1737404180000|2025-01-20 20:16:20|205090.2|204920.2|205096.7|204919.7|205097|204920.7|205090.2|204919.7|14
1737404190000|2025-01-20 20:16:30|205097.4|204919.9|205095.5|204926.3|205101.6|204932.4|205084.9|204919.9|20
1737404200000|2025-01-20 20:16:40|205095.3|204926.5|205100.2|204929|205100.2|204941.9|205090.1|204920.1|25
1737404210000|2025-01-20 20:16:50|205100.4|204929.2|205120.4|204932.8|205121.4|204940.8|205100.4|204925|23
1737404220000|2025-01-20 20:17:00|205120.6|204932.6|205108.4|204944|205121|204944.2|205108.2|204931.8|11
1737404230000|2025-01-20 20:17:10|205108.8|204943.2|205043.7|204953.7|205108.8|204955.3|205043.6|204927.6|19
1737404240000|2025-01-20 20:17:20|205043.9|204953.9|205042.4|204952.4|205043.9|204953.9|205042.4|204952.4|8
1737404250000|2025-01-20 20:17:30|205042.6|204952.6|205042.6|204952.6|205042.6|204952.6|205042.4|204952.4|3
1737404260000|2025-01-20 20:17:40|205046.2|204956.2|205049.6|204959.6|205049.6|204959.6|205046.2|204956.2|2
1737404270000|2025-01-20 20:17:50|205049.8|204959.8|205049.6|204959.6|205049.8|204959.8|205049.6|204959.6|2
1737404280000|2025-01-20 20:18:00|205043.2|204953.2|205038.1|204948.1|205046.8|204956.8|205038.1|204948.1|15
1737404290000|2025-01-20 20:18:10|205038.3|204948.3|205043.6|204953.6|205044.5|204954.5|205038.3|204948.3|8
1737404310000|2025-01-20 20:18:30|205043.5|204953.5|205043.5|204953.5|205043.6|204953.6|205043.5|204953.5|3
1737404320000|2025-01-20 20:18:40|205043.3|204953.3|205103.2|204943.4|205103.2|204968.1|205043.3|204933.7|18
1737404330000|2025-01-20 20:18:50|205102|204938.5|205097|204940.2|205102|204940.2|205092.5|204931.4|12
1737404340000|2025-01-20 20:19:00|205092.7|204931.2|205092.6|204941.2|205098.8|204963.6|205053.6|204929|18
1737404350000|2025-01-20 20:19:10|205092.2|204940.8|205018.5|204928.5|205092.4|204941.2|205008|204918|25
1737404360000|2025-01-20 20:19:20|205021.1|204931.1|205021.1|204931.1|205021.1|204931.1|205021.1|204931.1|1
1737404370000|2025-01-20 20:19:30|205021.2|204931.2|205021.3|204931.3|205021.3|204931.3|205021.2|204931.2|2
1737404380000|2025-01-20 20:19:40|205021.1|204931.1|205017.7|204927.7|205021.3|204931.3|205005.6|204915.6|8
1737404390000|2025-01-20 20:19:50|205004.7|204914.7|205017.7|204927.7|205017.8|204927.8|205004.7|204914.7|4
1737404400000|2025-01-20 20:20:00|205017.5|204927.5|205017.3|204927.3|205017.8|204927.8|205017.3|204927.3|5
1737404410000|2025-01-20 20:20:10|205017.2|204927.2|205015.7|204925.7|205017.2|204927.2|205011.5|204921.5|11
1737404420000|2025-01-20 20:20:20|205016|204926|205015.7|204925.7|205016.2|204926.2|205015.7|204925.7|7
1737404430000|2025-01-20 20:20:30|205015.8|204925.8|205016.1|204926.1|205016.3|204926.3|205015.8|204925.8|4
1737404440000|2025-01-20 20:20:40|205016|204926|205016.2|204926.2|205016.3|204926.3|205016|204926|4
1737404450000|2025-01-20 20:20:50|205015.9|204925.9|205017.9|204927.9|205018.2|204928.2|205015.8|204925.8|7
1737404460000|2025-01-20 20:21:00|205018|204928|205018.4|204928.4|205018.7|204928.7|205017.7|204927.7|11
1737404470000|2025-01-20 20:21:10|205017.9|204927.9|205015.8|204925.8|205018.3|204928.3|205015.8|204925.8|12
1737404480000|2025-01-20 20:21:20|205015.1|204925.1|205017.1|204927.1|205017.1|204927.1|205015.1|204925.1|7
1737404490000|2025-01-20 20:21:30|205017|204927|205018.2|204928.2|205018.4|204928.4|205016.7|204926.7|7
1737404500000|2025-01-20 20:21:40|205018.4|204928.4|205018|204928|205018.4|204928.4|205017.8|204927.8|5
1737404510000|2025-01-20 20:21:50|205018.3|204928.3|205019.7|204929.7|205019.7|204929.7|205018|204928|7
1737404520000|2025-01-20 20:22:00|205018.9|204928.9|205014|204924|205018.9|204928.9|205013.7|204923.7|11
1737404530000|2025-01-20 20:22:10|205018.9|204928.9|205018.8|204928.8|205018.9|204928.9|205014|204924|9
1737404550000|2025-01-20 20:22:30|205019.6|204929.6|205019.6|204929.6|205019.6|204929.6|205019.6|204929.6|1
1737404560000|2025-01-20 20:22:40|205016.7|204926.7|205016.7|204926.7|205016.7|204926.7|205016.7|204926.7|1
1737404570000|2025-01-20 20:22:50|205018.6|204928.6|205022|204932|205022|204932|205018.6|204928.6|3
1737404580000|2025-01-20 20:23:00|205020.3|204930.3|205018.1|204928.1|205020.3|204930.3|205018.1|204928.1|3
1737404590000|2025-01-20 20:23:10|205015.5|204925.5|205012|204922|205017.5|204927.5|205011.8|204921.8|6
1737404600000|2025-01-20 20:23:20|205016.9|204926.9|205012|204922|205016.9|204926.9|205012|204922|2
1737404610000|2025-01-20 20:23:30|205016.9|204926.9|205016.9|204926.9|205016.9|204926.9|205016.9|204926.9|1
1737404620000|2025-01-20 20:23:40|205019.1|204929.1|205018.9|204928.9|205019.1|204929.1|205018.9|204928.9|2
1737404630000|2025-01-20 20:23:50|205013.7|204923.7|205017.1|204927.1|205017.1|204927.1|205012.5|204922.5|5
1737404660000|2025-01-20 20:24:20|205018.8|204928.8|205018.8|204928.8|205018.8|204928.8|205018.8|204928.8|1
1737404680000|2025-01-20 20:24:40|205014|204924|205012.1|204922.1|205014|204924|205005.3|204915.3|3
1737404690000|2025-01-20 20:24:50|205013.1|204923.1|205018.7|204928.7|205018.7|204928.7|205013.1|204923.1|3
1737404700000|2025-01-20 20:25:00|205018.4|204928.4|205018.3|204928.3|205018.4|204928.4|205018.3|204928.3|2
1737404710000|2025-01-20 20:25:10|205018.4|204928.4|205015.5|204925.5|205018.4|204928.4|205015|204925|5
1737404720000|2025-01-20 20:25:20|205016|204926|205016|204926|205016|204926|205016|204926|1
1737404740000|2025-01-20 20:25:40|205019.3|204929.3|205019.3|204929.3|205019.3|204929.3|205019.3|204929.3|1
1737404770000|2025-01-20 20:26:10|205017.1|204927.1|205017.1|204927.1|205017.1|204927.1|205017.1|204927.1|1
1737404780000|2025-01-20 20:26:20|205016.7|204926.7|205016.7|204926.7|205016.7|204926.7|205016.7|204926.7|1
1737404790000|2025-01-20 20:26:30|205017|204927|205016.7|204926.7|205017|204927|205016.7|204926.7|2
1737404800000|2025-01-20 20:26:40|205018.5|204928.5|205018.7|204928.7|205018.7|204928.7|205018.5|204928.5|2
1737404810000|2025-01-20 20:26:50|205018.9|204928.9|205018.9|204928.9|205018.9|204928.9|205018.9|204928.9|1
1737404820000|2025-01-20 20:27:00|205019.2|204929.2|205020|204930|205021.4|204931.4|205019.2|204929.2|7
1737404830000|2025-01-20 20:27:10|205017.3|204927.3|205017.3|204927.3|205017.3|204927.3|205017.3|204927.3|1
1737404840000|2025-01-20 20:27:20|205014.6|204924.6|205018|204928|205018|204928|205014.6|204924.6|2
1737404850000|2025-01-20 20:27:30|205017.6|204927.6|205017.6|204927.6|205017.6|204927.6|205017.6|204927.6|1
1737404860000|2025-01-20 20:27:40|205014.9|204924.9|204996.4|204839.3|205016.7|204926.7|204996.4|204839.3|8
1737404870000|2025-01-20 20:27:50|204995|204841|204942|204852|204995|204872.2|204942|204841|13
1737404880000|2025-01-20 20:28:00|204941.4|204851.4|204954.2|204768.4|204960.7|204854.9|204850.5|204760.5|15
1737404890000|2025-01-20 20:28:10|204947.7|204761.9|204962.2|204767.9|204962.2|204768.4|204947.7|204761.9|10
1737404900000|2025-01-20 20:28:20|204962.7|204765.2|204954|204774.6|204962.7|204816.1|204906.1|204765.2|12
1737404910000|2025-01-20 20:28:30|204954.4|204774.4|204872.8|204782.8|204954.4|204789.2|204868.4|204774.4|16
1737404920000|2025-01-20 20:28:40|204871.8|204781.8|204869.8|204779.8|204871.8|204781.8|204869.8|204779.8|7
1737404930000|2025-01-20 20:28:50|204870|204780|204918.2|204828.2|204955.8|204832.9|204870|204780|23
1737404940000|2025-01-20 20:29:00|204950.7|204795.2|204977.1|204810|204989.5|204815|204950.7|204794.9|24
1737404950000|2025-01-20 20:29:10|204976.9|204810.3|204973.1|204814.1|204976.9|204814.3|204973.1|204810.3|7
1737404960000|2025-01-20 20:29:20|204973.3|204813.8|204973.9|204813.3|204975.1|204813.8|204973.3|204813|10
1737404970000|2025-01-20 20:29:30|204974.1|204813.6|205009.5|204776.5|205010|204813.6|204973.6|204774.5|10
1737404980000|2025-01-20 20:29:40|205005.7|204779.3|205003.7|204780|205009|204780|205003|204777|10
1737404990000|2025-01-20 20:29:50|205003|204776.5|204932.4|204842.4|205010|204842.4|204932.4|204776.5|13
1737405000000|2025-01-20 20:30:00|204933|204843|204985.4|204828.4|204998.5|204861.2|204932.5|204811.2|37
1737405010000|2025-01-20 20:30:10|204985.3|204798.7|204963.6|204811|204988.9|204811|204963.6|204798.7|16
1737405020000|2025-01-20 20:30:20|204963.4|204811.3|204962.9|204811.1|204964.1|204811.3|204959.5|204807.4|8
1737405030000|2025-01-20 20:30:30|204961.9|204841|204929|204839|204963.4|204841|204925.8|204807.2|20
1737405040000|2025-01-20 20:30:40|204929.7|204839.7|204963.3|204811.7|204963.3|204840.1|204925.3|204811|9
1737405050000|2025-01-20 20:30:50|204962.8|204840.4|204906.4|204816.4|204962.8|204840.4|204874.6|204784.6|19
1737405060000|2025-01-20 20:31:00|204906.2|204816.2|204906.4|204816.4|204906.4|204816.4|204906|204816|10
1737405070000|2025-01-20 20:31:10|204906.3|204816.3|204906.4|204816.4|204906.6|204816.6|204906.3|204816.3|4
1737405080000|2025-01-20 20:31:20|204906.6|204816.6|204941|204774.3|204941|204816.6|204906.4|204774.3|3
1737405090000|2025-01-20 20:31:30|204902|204812|204944.9|204768.8|204947.6|204812|204902|204768.8|10
1737405100000|2025-01-20 20:31:40|204933.8|204774.8|204896.2|204806.2|204944.6|204815|204896.2|204765.7|38
1737405110000|2025-01-20 20:31:50|204897.3|204807.3|204902.7|204812.7|204933|204814|204897.3|204782.4|17
1737405120000|2025-01-20 20:32:00|204902.6|204812.6|204903|204813|204933.2|204813.7|204902.6|204782.1|20
1737405130000|2025-01-20 20:32:10|204903.1|204813.1|204903.1|204813.1|204933.5|204813.1|204902.9|204782.4|6
1737405140000|2025-01-20 20:32:20|204903|204813|204887|204797|204930.6|204813|204880|204753.6|25
1737405150000|2025-01-20 20:32:30|204886.7|204796.7|204924.3|204773|204924.3|204809.3|204885.5|204769.6|26
1737405160000|2025-01-20 20:32:40|204924.5|204773.2|204921.8|204771|204924.5|204773.2|204921.8|204771|4
1737405170000|2025-01-20 20:32:50|204891.2|204801.2|204892.3|204802.3|204928.6|204810.3|204888.6|204771|33
1737405180000|2025-01-20 20:33:00|204896.7|204806.7|204883.5|204793.5|204928.4|204807.6|204883.5|204775.2|22
1737405190000|2025-01-20 20:33:10|204883.4|204793.4|204879.8|204789.8|204883.4|204793.4|204874.4|204784.4|10
1737405200000|2025-01-20 20:33:20|204879.6|204789.6|204874.8|204784.8|204879.6|204789.6|204874.8|204784.8|4
1737405210000|2025-01-20 20:33:30|204867|204777|204842.1|204752.1|204867|204777|204839.9|204749.9|10
1737405220000|2025-01-20 20:33:40|204841.7|204751.7|204835.9|204679.4|204841.7|204751.7|204835.9|204677.4|11
1737405230000|2025-01-20 20:33:50|204836.7|204679.1|204836.9|204678.9|204836.9|204679.1|204836.7|204678.9|3
1737405240000|2025-01-20 20:34:00|204833.6|204675.5|204823.2|204672.1|204833.6|204703.2|204781.6|204665.9|25
1737405250000|2025-01-20 20:34:10|204787.6|204697.6|204788.3|204698.3|204836.4|204703.1|204783.7|204664.4|31
1737405260000|2025-01-20 20:34:20|204788|204698|204874|204688.2|204885.8|204740.2|204780.2|204680|26
1737405270000|2025-01-20 20:34:30|204873|204689.2|204886.9|204700.9|204886.9|204700.9|204866.9|204685.1|21
1737405280000|2025-01-20 20:34:40|204885.2|204701.1|204884|204702.2|204885.2|204702.4|204884|204701.1|9
1737405290000|2025-01-20 20:34:50|204884.4|204702.4|204873.2|204708.4|204884.4|204711|204870.8|204693.7|18
1737405300000|2025-01-20 20:35:00|204872.7|204708.6|204872.5|204713.4|204875.7|204717.1|204869.5|204708.6|17
1737405310000|2025-01-20 20:35:10|204875.9|204716.8|204875.8|204717.7|204877.9|204717.7|204871.5|204712.9|7
1737405320000|2025-01-20 20:35:20|204875.5|204717.9|204875.3|204717.9|204875.5|204717.9|204875.3|204717.9|2
1737405330000|2025-01-20 20:35:30|204876.3|204718.2|204847.9|204693.8|204879|204718.4|204842|204690|21
1737405340000|2025-01-20 20:35:40|204847.6|204727|204816|204726|204847.6|204727.1|204816|204726|12
1737405350000|2025-01-20 20:35:50|204816.1|204726.1|204820.3|204730.3|204821|204731|204815.8|204725.8|11
1737405360000|2025-01-20 20:36:00|204816.2|204726.2|204815.9|204725.9|204816.2|204726.2|204815.9|204725.9|3
1737405370000|2025-01-20 20:36:10|204815.7|204725.7|204815.6|204725.6|204816|204726|204815.5|204725.5|6
1737405380000|2025-01-20 20:36:20|204809.4|204719.4|204806.1|204716.1|204809.4|204719.4|204804.1|204714.1|13
1737405390000|2025-01-20 20:36:30|204806.5|204716.5|204792.1|204702.1|204811.3|204721.3|204792.1|204702.1|11
1737405400000|2025-01-20 20:36:40|204791.9|204701.9|204795.3|204705.3|204796.1|204706.1|204791.8|204701.8|12
1737405410000|2025-01-20 20:36:50|204795.1|204705.1|204791.6|204701.6|204795.3|204705.3|204787.3|204697.3|17
1737405420000|2025-01-20 20:37:00|204791.1|204701.1|204793.5|204703.5|204795|204705|204790.8|204700.8|13
1737405430000|2025-01-20 20:37:10|204793.9|204703.9|204792|204702|204797.2|204707.2|204788.6|204698.6|14
1737405440000|2025-01-20 20:37:20|204792.5|204702.5|204791.7|204701.7|204793.5|204703.5|204791.7|204701.7|8
1737405450000|2025-01-20 20:37:30|204791.6|204701.6|204788.1|204698.1|204791.8|204701.8|204788|204698|7
1737405460000|2025-01-20 20:37:40|204788.2|204698.2|204707.1|204617.1|204788.2|204698.2|204701.1|204611.1|18
1737405470000|2025-01-20 20:37:50|204708.1|204618.1|204731|204641|204732.4|204642.4|204707.3|204617.3|10
1737405480000|2025-01-20 20:38:00|204731.4|204641.4|204744.2|204654.2|204776.1|204656.8|204731.4|204618.9|23
1737405490000|2025-01-20 20:38:10|204744.1|204654.1|204738.9|204648.9|204773.2|204654.7|204734.9|204613.7|15
1737405500000|2025-01-20 20:38:20|204739|204649|204735.3|204645.3|204739.1|204649.1|204734.4|204644.4|10
1737405510000|2025-01-20 20:38:30|204735.5|204645.5|204774.3|204583|204774.7|204645.5|204735.3|204583|9
1737405520000|2025-01-20 20:38:40|204733.1|204643.1|204737.7|204647.7|204737.7|204647.7|204732.7|204642.7|11
1737405530000|2025-01-20 20:38:50|204737.8|204647.8|204737.8|204647.8|204738.9|204648.9|204737.7|204647.7|9
1737405540000|2025-01-20 20:39:00|204734.5|204644.5|204746.3|204656.3|204746.3|204656.3|204731.2|204641.2|11
1737405550000|2025-01-20 20:39:10|204746.5|204656.5|204730.6|204640.6|204746.9|204656.9|204723.1|204633.1|9
1737405560000|2025-01-20 20:39:20|204730.5|204640.5|204717.3|204627.3|204731.1|204641.1|204717.3|204627.3|8
1737405570000|2025-01-20 20:39:30|204720.6|204630.6|204724.7|204634.7|204727.7|204637.7|204718.9|204628.9|21
1737405580000|2025-01-20 20:39:40|204720.7|204630.7|204721.9|204631.9|204722.1|204632.1|204719.8|204629.8|10
1737405590000|2025-01-20 20:39:50|204727.8|204637.8|204727.3|204637.3|204727.8|204637.8|204726.4|204636.4|7
1737405600000|2025-01-20 20:40:00|204727.2|204637.2|204727.1|204637.1|204727.5|204637.5|204727.1|204637.1|7
1737405610000|2025-01-20 20:40:10|204727.3|204637.3|204727.2|204637.2|204727.3|204637.3|204727.1|204637.1|6
1737405620000|2025-01-20 20:40:20|204778|204586.5|204776.5|204587|204778|204587|204774.5|204586.5|6
1737405630000|2025-01-20 20:40:30|204777||204778||204778||204776.5||6
1737405640000|2025-01-20 20:40:40|204777.5|204587.5|204730.7|204640.7|204778.5|204640.7|204729.3|204587.5|13
1737405650000|2025-01-20 20:40:50|204734.4|204644.4|204752.6|204662.6|204752.6|204662.6|204729.1|204639.1|11
1737405660000|2025-01-20 20:41:00|204747.4|204657.4|204767.7|204677.7|204768.7|204678.7|204747.4|204657.4|16
1737405670000|2025-01-20 20:41:10|204768.3|204678.3|204751.6|204661.6|204768.6|204678.6|204751.6|204661.6|8
1737405680000|2025-01-20 20:41:20|204751.8|204661.8|204752.6|204662.6|204758.6|204668.6|204751.8|204661.8|17
1737405690000|2025-01-20 20:41:30|204752.7|204662.7|204750.8|204660.8|204789.5|204674|204750.8|204636.2|14
1737405700000|2025-01-20 20:41:40|204751|204661|204750.7|204660.7|204751.1|204661.1|204750.7|204660.7|4
1737405710000|2025-01-20 20:41:50|204750.6|204660.6|204755.8|204665.8|204755.8|204665.8|204750.6|204660.6|13
1737405720000|2025-01-20 20:42:00|204755.5|204665.5|204756.4|204666.4|204756.8|204666.8|204755.3|204665.3|18
1737405730000|2025-01-20 20:42:10|204756.3|204666.3|204897.9|204723.7|204897.9|204723.7|204756.2|204666.2|20
1737405740000|2025-01-20 20:42:20|204903.6|204727.4|204999|204781.6|205003.6|204793.5|204903.6|204727.4|18
1737405750000|2025-01-20 20:42:30|204998|204782.6|204998.8|204776.6|204999.3|204785.8|204998|204776.6|7
1737405760000|2025-01-20 20:42:40|204997.4|204780.6|204999.9|204776.1|204999.9|204784.2|204997.4|204776.1|11
1737405770000|2025-01-20 20:42:50|204933.8|204843.8|205026.7|204747.3|205026.7|204843.8|204933.8|204747.3|10
1737405780000|2025-01-20 20:43:00|205027|204750|205015|204761|205027|204761|205015|204750|16
1737405790000|2025-01-20 20:43:10|205014.3|204761.7|205007.5|204769|205016|204770|205007.5|204761|16
1737405800000|2025-01-20 20:43:20|204971.1|204769.5|204972.6|204809.6|204972.6|204810.3|204970.8|204769.5|16
1737405810000|2025-01-20 20:43:30|204972.3|204809|204972.6|204809.8|204972.8|204813.8|204971.3|204808.8|26
1737405820000|2025-01-20 20:43:40|204972.3|204809.6|204965.4|204806.1|204972.3|204814.6|204965.4|204804.3|30
1737405830000|2025-01-20 20:43:50|204965.6|204804.6|204970.4|204811.4|204970.7|204813.6|204965.6|204804.6|28
1737405840000|2025-01-20 20:44:00|204992.4|204810.7|204974.1|204884.1|205003.1|204887.8|204963.8|204810.7|24
1737405850000|2025-01-20 20:44:10|204973.9|204883.9|204973.8|204883.8|204974|204884|204973.7|204883.7|16
1737405860000|2025-01-20 20:44:20|204974|204884|204971.6|204881.6|205003|204884.1|204971.6|204849.2|20
1737405870000|2025-01-20 20:44:30|204972.2|204882.2|204972|204882|205007|204885.4|204971.8|204845|31
1737405880000|2025-01-20 20:44:40|204972.4|204882.4|205002|204850.2|205003|204884.5|204972.4|204846.1|29
1737405890000|2025-01-20 20:44:50|204998.6|204846.7|204990.2|204835.9|204998.6|204877.1|204959.6|204835.9|23
1737405900000|2025-01-20 20:45:00|204990.4|204836.1|204993.1|204836.5|204999.5|204842.5|204990.2|204835.6|17
1737405910000|2025-01-20 20:45:10|204998.5|204841.9|205018.4|204817.4|205018.6|204844.4|204991.4|204817.4|17
1737405920000|2025-01-20 20:45:20|205018.2|204814.2|205018.2|204814.4|205018.2|204815.4|205018.2|204814|7
1737405930000|2025-01-20 20:45:30|205018|204814.8|205017.8|204813.2|205018|204814.8|205017.8|204813.2|8
1737405940000|2025-01-20 20:45:40|205024|204813|205250.3|205000.1|205264.6|205000.1|205022.5|204813|24
1737405950000|2025-01-20 20:45:50|205269.3|204986.1|205201.5|204914.4|205274.1|205015.1|205201.5|204909.5|21
1737405960000|2025-01-20 20:46:00|205206|204921|205206.2|204914.2|205208.2|204922.8|205204.8|204914.2|16
1737405970000|2025-01-20 20:46:10|205206.4|204916.6|205192.2|204934.8|205206.4|204935|205192.2|204916.6|21
1737405980000|2025-01-20 20:46:20|205191|204936|205184.6|204936.4|205191|204939|205184.6|204934.4|20
1737405990000|2025-01-20 20:46:30|205192.5|204924.5|205188|204928.5|205192.5|204928.5|205188|204924|13
1737406000000|2025-01-20 20:46:40|205187|204929|205190.5|204939.5|205190.5|204944.5|205187|204929|17
1737406010000|2025-01-20 20:46:50|205191|204939|205183|204942.4|205191|204942.4|205182.7|204936.5|10
1737406020000|2025-01-20 20:47:00|205183.3|204942.7|205179.4|204934.6|205183.3|204942.7|205177.3|204931.4|19
1737406030000|2025-01-20 20:47:10|205180|204934.8|205180.3|204933.4|205180.3|204935.6|205179.8|204932.7|7
1737406040000|2025-01-20 20:47:20|205186|204933|205186|204923|205186|204933.7|205186|204923|8
1737406050000|2025-01-20 20:47:30|205186.5|204923.5|205186|204922.5|205186.5|204923.5|205186|204922|8
1737406060000|2025-01-20 20:47:40|205186.5|204923|205179|204939.6|205186.5|204939.6|205179|204922|7
1737406070000|2025-01-20 20:47:50|205178.8|204939.3|205179|204940.3|205179|204940.3|205178.8|204939.3|12
1737406080000|2025-01-20 20:48:00|205181.2|204940.1|205153.3|204921.7|205181.4|204940.6|205153.3|204921.4|21
1737406090000|2025-01-20 20:48:10|205153.7|204927.5|205179.1|204954.4|205179.1|204954.4|205153.7|204927.5|6
1737406100000|2025-01-20 20:48:20|205173.7|204954.7|205172.7|204945.4|205173.7|204955.1|205172.7|204945.1|9
1737406110000|2025-01-20 20:48:30||204945.8||204945.8||204945.8||204945.8|1
1737406120000|2025-01-20 20:48:40|205172.4|204946.1|205172.4|204946.4|205172.4|204946.4|205172.4|204946.1|2
1737406130000|2025-01-20 20:48:50|205171.1|204946.8|205177.5|204945.5|205177.5|204947.4|205170.1|204945.5|16
1737406140000|2025-01-20 20:49:00|205177|204946|205177.5|204946|205178.5|204946|205177|204946|13
1737406150000|2025-01-20 20:49:10|205177|204945.5|205176.5|204946|205178.5|204946|205176|204945.5|15
1737406160000|2025-01-20 20:49:20|205177|204946.9|205170.2|204947.2|205177|204947.2|205169.6|204946.9|12
1737406170000|2025-01-20 20:49:30|205170.6|204946.9|205170.2|204947.2|205171.2|204947.2|205169.6|204946.6|8
1737406180000|2025-01-20 20:49:40|205170.9|204946.9|205169.6|204947.2|205170.9|204947.2|205169.2|204946.9|15
1737406190000|2025-01-20 20:49:50|205176.5|204946.5|205176|204946.5|205177|204946.5|205176|204946.5|8
1737406200000|2025-01-20 20:50:00|205176.5|204953.3|205182.3|204962.7|205182.3|204962.7|205176|204953.3|11
1737406210000|2025-01-20 20:50:10|205177|204962.3|205177.6|204963.3|205183|204964.7|205177|204960.7|16
1737406220000|2025-01-20 20:50:20|205178|204962.6|205189.6|204962.2|205192.2|204962.8|205178|204961.8|9
1737406230000|2025-01-20 20:50:30|205190|204957.5|205197|204957.5|205198|204957.5|205189|204957|11
1737406240000|2025-01-20 20:50:40|205198.5|204957|205198.5|204957|205199|204957|205197.5|204956|12
1737406250000|2025-01-20 20:50:50|205198|204956.5|205180.8|204955.2|205200|204956.5|205180.8|204953|19
1737406260000|2025-01-20 20:51:00|205180.6|204954.6|205177.7|204959|205183.5|204959|205177.7|204954.6|12
1737406270000|2025-01-20 20:51:10|205178.5|204958.8|205185.5|204967.7|205185.5|204967.7|205178.3|204955|20
1737406280000|2025-01-20 20:51:20|205184.7|204968.1|205184.3|204968.7|205185.9|204968.9|205183.3|204968.1|14
1737406290000|2025-01-20 20:51:30|205184.7|204968.3|205173.5|204962.1|205184.9|204968.5|205168.3|204956.1|17
1737406300000|2025-01-20 20:51:40|205173.9|204960.1|205173.5|204961.9|205174.3|204961.9|205172.7|204956.4|28
1737406310000|2025-01-20 20:51:50|205173.1|204957.9|205178.9|204969.2|205183.8|204969.2|205171.5|204956.8|22
1737406320000|2025-01-20 20:52:00|205184.5|204965.2|205165.8|204940.4|205184.7|204969.4|205165.8|204940.4|15
1737406330000|2025-01-20 20:52:10|205166.1|204940.2|205166.3|204940|205166.6|204940.2|205166.1|204939.7|5
1737406340000|2025-01-20 20:52:20|205165.8|204939.7|205166.1|204937|205166.1|204939.7|205165.8|204937|4
1737406350000|2025-01-20 20:52:30|205166.5|204937.4|205177|204926.5|205178|204939.7|205165.8|204926.5|6
1737406360000|2025-01-20 20:52:40|205177.5|204927|205176|204927|205177.5|204927.5|205176|204927|6
1737406370000|2025-01-20 20:52:50|205175.5|204927.5|205175|204927|205175.5|204927.5|205175|204927|7
1737406380000|2025-01-20 20:53:00|205159.3|204936.9|205161|204935.5|205161.4|204937.1|205159|204935.5|10
1737406390000|2025-01-20 20:53:10|205160.8|204935.7|205159.3|204937.6|205161.2|204937.6|205159.3|204935.5|15
1737406400000|2025-01-20 20:53:20|205159.5|204937.4|205182.3|205092.3|205205.2|205092.3|205159.3|204937.4|10
1737406410000|2025-01-20 20:53:30|205206.1|205049.2|205169.7|205079.7|205206.1|205090.9|205169.7|205047.7|25
1737406420000|2025-01-20 20:53:40|205170.1|205080.1|205198.2|205044.6|205201.7|205080.1|205170.1|205040.6|15
1737406430000|2025-01-20 20:53:50|205198|205044.9|205198.3|205044.6|205199.3|205045.1|205197.3|205044.6|10
1737406440000|2025-01-20 20:54:00|205198|205044.9|205198.9|205041.5|205199|205076.6|205166.6|205037.2|10
1737406450000|2025-01-20 20:54:10|205198.7|205085.5|205158.7|205068.7|205200.2|205085.5|205149.6|205059.6|12
1737406460000|2025-01-20 20:54:20|205158.6|205068.6|205164.5|205074.5|205165|205075|205158.6|205068.6|3
1737406470000|2025-01-20 20:54:30|205158.2|205068.2|205157.9|205067.9|205158.2|205068.2|205153.9|205063.9|8
1737406480000|2025-01-20 20:54:40|205153.9|205063.9|205163.7|205073.7|205164.2|205074.2|205153.9|205063.9|7
1737406490000|2025-01-20 20:54:50|205163.5|205073.5|205123.9|204935.6|205163.5|205073.5|205123.9|204935.6|9
1737406500000|2025-01-20 20:55:00|205115.6|204932.5|205105.5|204892|205124|204932.5|205104.5|204880.3|33
1737406510000|2025-01-20 20:55:10|205105.8|204891.8|205096.1|204896.5|205105.8|204900.8|205088.5|204891.8|32
1737406520000|2025-01-20 20:55:20|205095.5|204896.3|205087.7|204882.3|205097.5|204898.5|205087.7|204882.3|33
1737406530000|2025-01-20 20:55:30|205086.7|204881|205093.7|204890.3|205093.7|204890.3|205086.7|204881|16
1737406540000|2025-01-20 20:55:40|205094|204890.5|205094.5|204889.6|205095|204890.8|205094|204889.6|14
1737406550000|2025-01-20 20:55:50|205094|204891.5|205086.4|204883.2|205094|204893.8|205086.4|204883|20
1737406560000|2025-01-20 20:56:00|205086.7|204883|205084.9|204882.2|205086.7|204883|205084.7|204880.2|19
1737406570000|2025-01-20 20:56:10|205085.6|204881.5|205075.5|204900|205086.9|204900|205075.3|204881.5|20
1737406580000|2025-01-20 20:56:20|205075.8|204899.7|205075.8|204903.8|205076.1|204903.8|205075.4|204899.7|21
1737406590000|2025-01-20 20:56:30|205075.4|204908.1|205061.1|204893|205076.3|204908.1|205061.1|204891.7|29
1737406600000|2025-01-20 20:56:40|205060.3|204892.7|205034.1|204880.2|205069.9|204897.1|205034.1|204880|23
1737406610000|2025-01-20 20:56:50|205033.5|204880.4|205034.3|204881.8|205038.1|204885.5|205033.1|204880.4|7
1737406620000|2025-01-20 20:57:00|205034.1|204882|205034.1|204882.3|205034.1|204882.3|205034.1|204882|2
1737406630000|2025-01-20 20:57:10|205033.9|204882.5|205046|204885.9|205058.8|204915.2|204979.9|204882.1|18
1737406640000|2025-01-20 20:57:20|205045.7|204885.7|205044.4|204885.7|205045.7|204885.7|205044.4|204885.7|8
1737406650000|2025-01-20 20:57:30|205044|204885.9|205041.5|204888.1|205044|204888.1|205041.5|204885.7|7
1737406660000|2025-01-20 20:57:40|205041.2|204888.7|205039.3|204885.2|205045.2|204891.2|205039.3|204885.2|11
1737406670000|2025-01-20 20:57:50|205039||205038.5||205039||205038.5||3
1737406680000|2025-01-20 20:58:00|205041.7|204888.4|205043.3|204888.4|205043.5|204888.4|205041.7|204888.4|4
1737406690000|2025-01-20 20:58:10|205043||205042.5||205043||205042.5||2
1737406700000|2025-01-20 20:58:20|205042.7|204888.7|205044.3|204888.4|205044.5|204888.7|205042.7|204888.4|8
1737406710000|2025-01-20 20:58:30|205043.3|204888.7|205077.5|204854|205077.5|204888.7|205043.3|204854|5
1737406720000|2025-01-20 20:58:40|205036.8|204881.8|205037.9|204885|205044.3|204889.9|205036.8|204881.8|23
1737406730000|2025-01-20 20:58:50|205037.1|204885.2|205043.6|204889.6|205043.6|204889.6|205037.1|204884.5|10
1737406740000|2025-01-20 20:59:00|205038.2|204884.1|204992.3|204902.3|205042.8|204907.1|204992.3|204884.1|15
1737406750000|2025-01-20 20:59:10|204992.2|204902.2|204992.5|204902.5|204992.5|204902.5|204992.2|204902.2|2
1737406760000|2025-01-20 20:59:20|204992.1|204902.1|204975.2|204885.2|204992.4|204902.4|204963.3|204873.3|16
1737406770000|2025-01-20 20:59:30|204970.9|204880.9|204979|204889|204979|204889|204970.9|204880.9|3
1737406780000|2025-01-20 20:59:40|204978.6|204888.6|204974.8|204884.8|204978.6|204888.6|204974.8|204884.8|5
1737406790000|2025-01-20 20:59:50|204967|204877|204993.7|204829.1|205003.3|204877|204967|204828.6|10
1737406800000|2025-01-20 21:00:00|204998.6|204834|205045.7|204875.6|205045.7|204875.6|204995.4|204830.4|15
1737406810000|2025-01-20 21:00:10|205031.6|204875.2|205029.9|204852.8|205032.1|204875.2|205029.4|204851.5|31
1737406820000|2025-01-20 21:00:20|205029.6|204852.6|205024.1|204853.3|205030.6|204853.5|205024.1|204852.3|21
1737406830000|2025-01-20 21:00:30|205023.9|204853.5|205020.9|204846.1|205046.7|204877.9|205020.9|204845.6|14
1737406840000|2025-01-20 21:00:40|205024.8|204850|205029.4|204864.9|205029.4|204864.9|205020.8|204850|19
1737406850000|2025-01-20 21:00:50|205029.2|204865.2|205029.4|204865.2|205029.4|204865.4|205029.2|204864.9|5
1737406860000|2025-01-20 21:01:00|205023.6|204864.9|205026.9|204857.1|205027.5|204864.9|205023.6|204857.1|6
1737406870000|2025-01-20 21:01:10|205032.7|204862.9|205148.8|204917|205151.1|204996.8|205032.7|204862.9|20
1737406880000|2025-01-20 21:01:20|205149|204983.6|205296|205086.8|205301.3|205086.8|205149|204983.6|12
1737406890000|2025-01-20 21:01:30|205295.8|205089.3|205296.4|205074.5|205300.4|205089.8|205293.9|205073.7|9
1737406900000|2025-01-20 21:01:40|205295.1|205075.8|205260|205042.5|205296.4|205076.3|205260|205042.3|9
1737406910000|2025-01-20 21:01:50|205223.5|205039.6|205249.9|205052.5|205265.4|205108.1|205198.1|205036.7|17
1737406920000|2025-01-20 21:02:00|205248.3|205054.1|205241.4|205061.5|205248.3|205061.5|205241.4|205054.1|14
1737406930000|2025-01-20 21:02:10|205235.8|205056|205232.1|205052|205235.8|205056|205225.7|205046.7|22
1737406940000|2025-01-20 21:02:20|205231.8|205052.2|205229.8|205049.5|205231.8|205052.5|205225.8|205045|9
1737406950000|2025-01-20 21:02:30|205230|205043.2|205174.7|205009.4|205230|205043.2|205174.7|205009.4|3
1737406960000|2025-01-20 21:02:40|205185|205019.7|205215.8|205024.5|205215.8|205024.5|205185|205019.4|13
1737406970000|2025-01-20 21:02:50|205215.5||205215.5||205215.5||205215.5||1
1737406990000|2025-01-20 21:03:10|205266|204970.5|205266|204970.5|205266|204970.5|205266|204970.5|1
1737407010000|2025-01-20 21:03:30|205263.5|205023.3|205213.1|205023.3|205263.5|205023.3|205213.1|205023.3|2
1737407020000|2025-01-20 21:03:40|205213.4|205023.8|205212.6|205023.3|205213.4|205023.8|205212.6|205023.3|3
1737407030000|2025-01-20 21:03:50|205213.4|205023.6|205213.4|205023.6|205213.4|205023.6|205213.4|205023.3|3
1737407040000|2025-01-20 21:04:00|205213.1|205023.1|205222.3|205026.3|205222.3|205026.3|205213.1|205022.3|5
1737407050000|2025-01-20 21:04:10|205222.6|205026|205223.2|205025.7|205226.3|205029.3|205222.6|205025.7|5
1737407060000|2025-01-20 21:04:20|205223.5|205025.9|205223.7|205025.1|205223.7|205025.9|205223.4|205025.1|6
1737407070000|2025-01-20 21:04:30|205227.5|205028.9|205224.3|205025|205227.7|205029.2|205224.3|205025|6
1737407080000|2025-01-20 21:04:40|205224.6|205025.3|205225.1|205024.8|205225.1|205025.3|205224.6|205024.8|4
1737407090000|2025-01-20 21:04:50||205025||205024.8||205025||205024.8|2
1737407100000|2025-01-20 21:05:00|205224.8|205023.8|205275.8|204965.8|205275.8|205023.8|205224.8|204965.8|4
1737407110000|2025-01-20 21:05:10|205275.5|204965.5|205275.8|204965.8|205276|204966|205275.5|204965.5|3
1737407120000|2025-01-20 21:05:20|205275.5|204965.5|205274.5|204964.5|205275.5|204965.5|205274.5|204964.5|3
1737407130000|2025-01-20 21:05:30|205223.9|205024.1|205186.8|204989.2|205223.9|205024.1|205184.4|204985.1|12
1737407140000|2025-01-20 21:05:40|205186.2|204989.4|205186|204989.4|205186.2|204989.4|205186|204989.4|3
1737407150000|2025-01-20 21:05:50|205176.7|204980|205183|204985.2|205183|204985.2|205176.7|204980|5
1737407160000|2025-01-20 21:06:00|205183.3|204984.9|205184.5|204985.9|205184.5|204986.7|205182|204984.9|8
1737407170000|2025-01-20 21:06:10|205185.5||205185.5||205185.8||205185.5||3
1737407180000|2025-01-20 21:06:20|205186|204928.3|205238.3|204928.3|205238.3|204928.3|205186|204928.3|2
1737407190000|2025-01-20 21:06:30|205189.2|204989.2|205189.5|204989|205189.5|204989.2|205189.2|204989|3
1737407200000|2025-01-20 21:06:40|205189.2||205189.2||205189.2||205189.2||1
1737407210000|2025-01-20 21:06:50|205189.5||205189.5||205189.5||205189.2||3
1737407220000|2025-01-20 21:07:00|205189.8|204988.7|205184.6|204980.3|205238.3|204988.7|205178.5|204928.3|8
1737407230000|2025-01-20 21:07:10|205184.4|204980.6|205187.8|204983.7|205187.8|204983.7|205184.4|204980.3|3
1737407240000|2025-01-20 21:07:20|205188|204983.5|205188.3|204983.5|205188.6|204983.7|205188|204983.5|6
1737407250000|2025-01-20 21:07:30|205188.6|204983.7|205188.3|204983.2|205188.6|204986|205185.1|204983.2|11
1737407260000|2025-01-20 21:07:40|205188.6|204983.5|205239|204929|205239|204983.5|205188.3|204929|3
1737407270000|2025-01-20 21:07:50|205239.3|204929.3|205239.3|204929.3|205239.3|204929.3|205238.8|204928.8|5
1737407280000|2025-01-20 21:08:00|205239|204929|205239.3|204929.3|205241.4|204931.4|205237.5|204927.5|9
1737407290000|2025-01-20 21:08:10|205190.9|204983.8|205191.1|204984.1|205191.1|204984.1|205190.9|204983.8|5
1737407300000|2025-01-20 21:08:20|205190.9|204984.4|205190.7|204983.8|205191.4|204984.4|205190.4|204983.8|8
1737407310000|2025-01-20 21:08:30|205191.1||205190.9||205191.1||205190.9||4
1737407320000|2025-01-20 21:08:40|205239.5|204929.5|205239.3|204929.3|205239.5|204929.5|205239.3|204929.3|4
1737407330000|2025-01-20 21:08:50|205239.5|204929.5|205239.8|204929.8|205239.8|204929.8|205239.5|204929.5|4
1737407340000|2025-01-20 21:09:00|205239|204929|205192.8|204984.7|205239.5|204984.7|205192.6|204929|6
1737407350000|2025-01-20 21:09:10|205193.3|204985|205193.3|204985|205193.3|204985|205193|204985|3
1737407360000|2025-01-20 21:09:20|205193|204985.5|205193|204985|205193|204985.5|205193|204985|2
1737407370000|2025-01-20 21:09:30|205192.8|204985.5|205231|204921|205231|204985.5|205192.8|204921|5
1737407380000|2025-01-20 21:09:40|205230.5|204920.5|205230.5|204920.5|205231|204921|205230.5|204920.5|3
1737407390000|2025-01-20 21:09:50|205233|204923|205140.9|204874.5|205233|204992.4|205101.1|204874.5|10
1737407400000|2025-01-20 21:10:00|205137.8|204869.7|205093.5|204921.7|205149.9|204931.9|205087.2|204861.8|21
1737407410000|2025-01-20 21:10:10|205138.6|204872.8|205124|204898|205138.6|204898|205120.1|204872.8|16
1737407420000|2025-01-20 21:10:20|205118.5|204892.4|205116.3|204902.7|205122|204902.7|205116.3|204892.4|16
1737407430000|2025-01-20 21:10:30|205116|204902.9|205115.3|204903.7|205116|204903.7|205115.3|204901.9|8
1737407440000|2025-01-20 21:10:40|205115|204902.7|205115|204903.7|205115|204903.7|205115|204902.7|2
1737407450000|2025-01-20 21:10:50|205160.3|204850.3|205200.2|204987.4|205200.2|204987.4|205119|204847|20
1737407460000|2025-01-20 21:11:00|205200.9|204986.2|205198.9|204996.8|205218.2|205004.1|205198.5|204986.2|23
1737407470000|2025-01-20 21:11:10|205198.6|204996.3|205196.9|204997.6|205198.6|204997.6|205196.9|204996.3|10
1737407480000|2025-01-20 21:11:20|205190.2|204997.8|205201.7|205001.7|205203|205001.7|205188.2|204976.1|15
1737407510000|2025-01-20 21:11:50|205254.8|204944.8|205255.5|204945.5|205255.5|204945.5|205254.8|204944.8|3
1737407520000|2025-01-20 21:12:00|205256.3|204946.3|205201.2|204989.4|205256.8|204996.8|205195.2|204945.3|9
1737407530000|2025-01-20 21:12:10|205202.2|204986.2|205200.5|204983.4|205202.2|204986.2|205200.5|204983.4|10
1737407540000|2025-01-20 21:12:20|205200.7|204983.2|205197.5|204979.5|205200.7|204983.2|205196.7|204979.2|5
1737407550000|2025-01-20 21:12:30|205197.8|204979.7|205185.9|204974.1|205197.8|204985.9|205184.3|204971.7|11
1737407560000|2025-01-20 21:12:40|205185.6|204974.3|205149.2|204919.9|205197.4|204979.9|205136.6|204912|11
1737407570000|2025-01-20 21:12:50|205172|204936.4|205134.6|204958.5|205187.6|204968|205122.4|204906.6|30
1737407580000|2025-01-20 21:13:00|205133.6|204928.3|205197.8|204900|205209.5|204937.7|205133.3|204893.2|22
1737407590000|2025-01-20 21:13:10|205197.3|204902|205173.8|204907.4|205197.3|204907.4|205173.8|204897.1|14
1737407600000|2025-01-20 21:13:20|205173|204908.1|205169.5|204911.9|205173|204911.9|205169.5|204908.1|11
1737407610000|2025-01-20 21:13:30|205169.3|204912.1|205169.5|204912.1|205169.5|204912.1|205169.3|204912.1|2
1737407620000|2025-01-20 21:13:40|205199.5|204889.5|205199.5|204889.5|205199.5|204889.5|205199.5|204889.5|1
1737407630000|2025-01-20 21:13:50|205199|204889|205166.5|204922.4|205199|204922.4|205166.5|204889|4
1737407640000|2025-01-20 21:14:00|205167|204922.6|205167.3|204922.6|205167.3|204922.6|205167|204922.6|2
1737407650000|2025-01-20 21:14:10|205168||205168||205168.3||205168||5
1737407660000|2025-01-20 21:14:20|205168.3|204922.8|205170.8|204928.2|205201|204928.2|205168.3|204891|4
1737407670000|2025-01-20 21:14:30|205158.4|204940.6|205152.8|204936.5|205158.7|204943.6|205152.6|204936.5|10
1737407680000|2025-01-20 21:14:40|205152.6|204936.7|205152.8|204937|205153.1|204937|205152.6|204936.7|4
1737407690000|2025-01-20 21:14:50|205149.5|204933.6|205158.6|204940.5|205164.7|204958.4|205140.6|204932.6|23
1737407700000|2025-01-20 21:15:00|205159.1|204941.1|205159.6|204940.8|205159.6|204941.1|205158.3|204940.8|7
1737407710000|2025-01-20 21:15:10|205160.1|204942.5|205144.9|204920.6|205160.1|204942.8|205112.3|204895.7|14
1737407720000|2025-01-20 21:15:20|205144.7|204920.4|205145.4|204920.6|205145.4|204920.6|205144.7|204920.4|3
1737407730000|2025-01-20 21:15:30|205138.6|204920.4|205115.3|204905.2|205138.6|204920.4|205115.3|204905.2|7
1737407740000|2025-01-20 21:15:40|205113.8|204908.8|205117.9|204909.5|205118.1|204909.5|205113.8|204908.8|7
1737407760000|2025-01-20 21:16:00|205117.6|204909.8|205118.2|204909.1|205118.2|204910.1|205117.4|204908.6|5
1737407770000|2025-01-20 21:16:10|205121.9|204912.8|205122.1|204913.3|205122.1|204913.3|205121.9|204912.8|2
1737407780000|2025-01-20 21:16:20|205121.9|204913.1|205121.9|204913.3|205121.9|204913.3|205121.9|204913.1|2
1737407790000|2025-01-20 21:16:30|205113.9|204905.3|205121.9|204912.6|205121.9|204912.6|205113.9|204905.3|5
1737407800000|2025-01-20 21:16:40|205122.2|204912.9|205130.5|204918.9|205130.5|204918.9|205113.3|204896.5|15
1737407810000|2025-01-20 21:16:50|205132.5|204921.5|205124.1|204912.3|205133.4|204921.5|205120.4|204899.6|12
1737407820000|2025-01-20 21:17:00|205127.5|204915.7|205127.3|204916|205127.8|204916|205127.3|204915.5|3
1737407830000|2025-01-20 21:17:10|205127.5|204917.2|205127.8|204917.7|205127.8|204918|205127.5|204917.2|4
1737407840000|2025-01-20 21:17:20|205127.3|204918.2|205126.1|204919.2|205127.3|204919.2|205126.1|204918.2|5
1737407850000|2025-01-20 21:17:30|205174.5|204864.5|205174.5|204864.5|205174.8|204864.8|205174.5|204864.5|3
1737407860000|2025-01-20 21:17:40|205174.8|204864.8|205174.8|204864.8|205174.8|204864.8|205174.5|204864.5|3
1737407870000|2025-01-20 21:17:50|205174.5|204864.5|205126.1|204918.6|205175.5|204921.5|205126.1|204864.5|5
1737407880000|2025-01-20 21:18:00|205125.9|204918|205126.6|204917.8|205126.8|204918|205125.9|204917.8|4
1737407890000|2025-01-20 21:18:10|205126.8|204918|205127.9|204919.6|205127.9|204920.3|205125.9|204918|5
1737407900000|2025-01-20 21:18:20|205127.6|204919.8|205121.5|204911.4|205127.6|204919.8|205121.3|204911.4|7
1737407910000|2025-01-20 21:18:30|205125.8|204915.7|205125.5|204916.2|205125.8|204916.2|205125.2|204915.5|4
1737407920000|2025-01-20 21:18:40|205125.7|204915.9|205125.7|204915.7|205125.7|204916|205125.7|204915.7|4
1737407930000|2025-01-20 21:18:50|205125|204916|205122.6|204913|205126.2|204917.2|205122.6|204913|7
1737407940000|2025-01-20 21:19:00|205122.3|204915.5|205143.3|204940.3|205143.3|204940.3|205122.3|204915.5|8
1737407950000|2025-01-20 21:19:10||204939.8||204940.1||204940.1||204939.8|2
1737407960000|2025-01-20 21:19:20|205143.1|204940.8|205143.1|204942.1|205143.1|204942.1|205143.1|204940.8|8
1737407970000|2025-01-20 21:19:30|205138.5|204937.4|205134.5|204932.4|205138.5|204937.4|205134.2|204932.4|8
1737407980000|2025-01-20 21:19:40|205139.2|204937|205134.3|204932.9|205140.6|204937.3|205133.8|204932.2|8
1737407990000|2025-01-20 21:19:50|205134|204933.2|205134.5|204934.2|205134.5|204934.2|205134|204933.2|2
1737408000000|2025-01-20 21:20:00|205141|204940.7|205266.3|205024.7|205280.7|205054.9|205141|204940.7|21
1737408010000|2025-01-20 21:20:10|205267.1|205026.3|205246.4|205030.9|205267.1|205030.9|205241.3|204996.6|23
1737408020000|2025-01-20 21:20:20|205251.2|205026.6|205238.8|205020|205261.8|205041.7|205238.8|205017.3|25
1737408030000|2025-01-20 21:20:30|205239.3|205019.3|205236.1|205023.3|205239.3|205023.3|205236.1|205019.3|14
1737408040000|2025-01-20 21:20:40|205235.8|205024.3|205240.5|205025.4|205240.5|205026.3|205232.7|205017|9
1737408050000|2025-01-20 21:20:50|205240.2|205024.4|205240.8|205029.5|205244.5|205029.5|205240.2|205024.4|5
1737408060000|2025-01-20 21:21:00|205243.8|205030|205242.5|205031.7|205244.1|205031.7|205242.5|205030|8
1737408070000|2025-01-20 21:21:10|205239.2|205028.3|205242.9|205033.9|205242.9|205033.9|205239|205028.3|8
1737408080000|2025-01-20 21:21:20|205242.5|205033.7|205235|205025.5|205243.2|205033.7|205235|205025.2|8
1737408090000|2025-01-20 21:21:30|205239.4|205025.2|205238.9|205030.6|205239.4|205031.4|205238.9|205025.2|7
1737408100000|2025-01-20 21:21:40|205235.6|205030.9|205236.6|205027.5|205236.6|205030.9|205235.6|205026.8|3
1737408110000|2025-01-20 21:21:50|205235.6|205026.5|205216.2|205013.9|205235.6|205026.5|205209.5|205009.7|10
1737408120000|2025-01-20 21:22:00|205217|205014.7|205221.8|205020.5|205222.3|205020.5|205216.8|205014.7|10
1737408130000|2025-01-20 21:22:10|205221|205021.5|205221.8|205021.2|205221.8|205021.7|205220.8|205021.2|8
1737408140000|2025-01-20 21:22:20|205221.5|205021.4|205217.9|205016.6|205221.5|205024.2|205213.1|205013.7|7
1737408150000|2025-01-20 21:22:30|205224.3|205022.9|205296.5|205111.4|205298.2|205111.4|205224.3|205022.9|17
1737408160000|2025-01-20 21:22:40|205295.9|205111.9|205295.8|205113.8|205296|205113.8|205288.4|205108|14
1737408170000|2025-01-20 21:22:50|205299.4|205117|205298.9|205117.3|205299.4|205117.3|205298.9|205117|3
1737408180000|2025-01-20 21:23:00|205302.1|205117|205307.1|205116.9|205307.3|205117.3|205302.1|205115.9|7
1737408190000|2025-01-20 21:23:10|205303.3|205118.7|205295.1|205110.6|205303.8|205119.3|205295.1|205110.6|5
1737408200000|2025-01-20 21:23:20|205297.8|205107.7|205297.2|205109.9|205297.8|205109.9|205292|205104.5|6
1737408210000|2025-01-20 21:23:30|205296.9|205109.6|205296.9|205109.6|205296.9|205109.6|205296.9|205109.6|2
1737408220000|2025-01-20 21:23:40|205300.2|205109.9|205300.2|205113.4|205300.2|205113.4|205300.2|205109.9|2
1737408230000|2025-01-20 21:23:50|205295.2|205108.4|205310.3|205118.5|205325.9|205128.3|205295.2|205106|15
1737408240000|2025-01-20 21:24:00|205310.6|205119|205305.6|205114.7|205310.8|205119|205301|205112.5|18
1737408250000|2025-01-20 21:24:10|205305.2|205114.2|205305.4|205114.7|205305.6|205114.9|205305.2|205114.2|11
1737408260000|2025-01-20 21:24:20|205305.2|205114.9|205305.2|205114.9|205305.4|205116.5|205305.2|205114.9|7
1737408270000|2025-01-20 21:24:30|205305.4|205115.2|205348.5|205059.5|205348.5|205115.2|205304.9|205059.5|7
1737408280000|2025-01-20 21:24:40||205059||205059||205059.5||205058|6
1737408290000|2025-01-20 21:24:50|205306.3|205118.2|205304.7|205113.6|205306.3|205118.2|205301|205113.3|11
1737408300000|2025-01-20 21:25:00|205304.9|205113.9|205300.8|205116.9|205305.2|205116.9|205300.2|205112.9|11
1737408310000|2025-01-20 21:25:10|205344.2|205116.7|205349.2|205064.3|205349.2|205116.7|205343.5|205064.3|14
1737408320000|2025-01-20 21:25:20|205347.8|205065|205348.5|205065.3|205349.2|205065.3|205347.2|205064.3|22
1737408330000|2025-01-20 21:25:30|205348.8|205065.7|205347.2|205065.7|205349.5|205066|205347.2|205064.3|9
1737408340000|2025-01-20 21:25:40|205349.2|205064.3|205344.5|205056|205349.5|205065.7|205343.5|205054.5|17
1737408350000|2025-01-20 21:25:50|205344|205056.5|205344|205056|205346|205056.5|205344|205054.5|8
1737408360000|2025-01-20 21:26:00|205345.5|205058|205352.1|205067.6|205352.1|205070.2|205343|205054.5|14
1737408370000|2025-01-20 21:26:10|205349.8|205067.9|205348.8|205067.6|205351.1|205067.9|205345.8|205067.6|17
1737408380000|2025-01-20 21:26:20|205349.4|205068.6|205350.8|205067.6|205351.4|205068.6|205349.4|205067.6|18
1737408390000|2025-01-20 21:26:30|205351.4|205068.2|205343.5|205056|205351.4|205068.6|205343.5|205056|15
1737408400000|2025-01-20 21:26:40|205341.5|205055|205343.5|205062.5|205349|205066|205341.5|205054|11
1737408410000|2025-01-20 21:26:50|205344|205062|205335.5|205055|205344|205062|205335.5|205054.5|7
1737408420000|2025-01-20 21:27:00|205335|205067.8|205341.9|205067.8|205347.9|205067.8|205334.5|205067.8|6
1737408430000|2025-01-20 21:27:10|205341.6|205068.2|205341.2|205068.2|205341.6|205068.2|205341.2|205068.2|3
1737408440000|2025-01-20 21:27:20|205341.6|205068.5|205340.9|205069.5|205342.2|205069.5|205340.9|205068.5|6
1737408450000|2025-01-20 21:27:30|205341.2|205058|205328|205058|205341.2|205058|205328|205058|3
1737408460000|2025-01-20 21:27:40|205328.5||205328.5||205328.5||205328.5||1
1737408470000|2025-01-20 21:27:50|205329|205069.3|205340.7|205069.3|205340.7|205069.3|205328|205069.3|4
1737408480000|2025-01-20 21:28:00|205340.4|205069.7|205339.7|205069.7|205340.4|205069.7|205339.7|205069.7|2
1737408490000|2025-01-20 21:28:10|205339.4||205339.4||205339.4||205339.4||1
1737408510000|2025-01-20 21:28:30|205327|205058.5|205340|205070.8|205342|205073.2|205327|205058.5|20
1737408520000|2025-01-20 21:28:40|205337|205071.2|205280.8|205018.7|205337|205071.2|205280.8|205016.7|6
1737408530000|2025-01-20 21:28:50|205280||205280.6||205280.6||205280||2
1737408540000|2025-01-20 21:29:00|205272.2|205016.7|205272.2|205016.7|205272.2|205016.7|205272.2|205016.7|1
1737408550000|2025-01-20 21:29:10|205295.6|205048.2|205293.4|205051.2|205295.6|205051.2|205293.4|205048.2|10
1737408560000|2025-01-20 21:29:20|205292.8|205051.4|205293|205053.2|205293|205053.2|205292.6|205051.4|8
1737408570000|2025-01-20 21:29:30|205292.4|205053.4|205292.4|205053.8|205292.4|205053.8|205292.4|205053.4|4
1737408580000|2025-01-20 21:29:40|205293|205036|205292.5|205037|205293|205040.3|205288.7|205036|6
1737408590000|2025-01-20 21:29:50|205283.3|205045.7|205283.1|205046.1|205283.5|205046.1|205283.1|205045.7|5
1737408600000|2025-01-20 21:30:00|205282.7|205045.7|205272.7|205021.7|205283.9|205046.9|205271.3|205021.7|12
1737408610000|2025-01-20 21:30:10|205272.3|205022.9|205274.7|205022.9|205274.7|205022.9|205272.3|205022.9|5
1737408620000|2025-01-20 21:30:20|205274.3||205274.3||205274.3||205274.1||3
1737408630000|2025-01-20 21:30:30|205291|205010.5|205291|205010.5|205291|205010.5|205291|205010.5|1
1737408640000|2025-01-20 21:30:40|205291.5||205291||205291.5||205291||2
1737408650000|2025-01-20 21:30:50|205291.5|205011|205277.6|205026.1|205291.5|205026.1|205277.6|205011|3
1737408660000|2025-01-20 21:31:00|205277.2|205026.9|205277|205026.9|205277.2|205026.9|205277|205026.9|2
1737408690000|2025-01-20 21:31:30|205290.5|205012|205290.5|205012|205290.5|205012|205289.5|205011|3
1737408700000|2025-01-20 21:31:40|205270|205017|205286.7|205016.3|205286.7|205022|205270|205016.3|4
1737408710000|2025-01-20 21:31:50|205286.3|205031.2|205280.7|205031.2|205286.3|205031.2|205280.7|205031.2|2
1737408730000|2025-01-20 21:32:10|205281.1||205281.1||205281.1||205281.1||1
1737408740000|2025-01-20 21:32:20|205287|205016.3|205281.6|205027.7|205287|205027.7|205281.6|205016.3|3
1737408750000|2025-01-20 21:32:30|205277.2|205028.1|205305.6|205049.6|205308.3|205055.1|205264.8|205012.2|20
1737408760000|2025-01-20 21:32:40|205313.5|205074.7|205302.7|205021|205331.5|205090.1|205263.6|205021|19
1737408770000|2025-01-20 21:32:50|205301.2|205021.3|205277.2|205052.3|205301.2|205052.3|205277.2|205021.3|22
1737408780000|2025-01-20 21:33:00|205275.7|205052.5|205267.9|205061.7|205275.7|205061.7|205267.9|205052.5|18
1737408790000|2025-01-20 21:33:10|205267.7|205062|205265.9|205063|205267.7|205064|205265.7|205062|14
1737408800000|2025-01-20 21:33:20|205265.4|205062.3|205140|204883|205265.9|205062.3|205140|204847.8|19
1737408810000|2025-01-20 21:33:30|205139.1|204884.7|205063.5|204807|205139.1|204884.7|205063|204804.1|15
1737408820000|2025-01-20 21:33:40|205063.1|204805.3|205058.3|204804.8|205063.1|204805.3|205058.1|204804.5|9
1737408830000|2025-01-20 21:33:50|205057.8|204805.6|205040.6|204821.1|205057.8|204821.1|205040.6|204805.6|11
1737408840000|2025-01-20 21:34:00|205039.1|204822.5|204993.5|204741.8|205039.1|204824|204993.5|204730.2|22
1737408850000|2025-01-20 21:34:10|204990.8|204741.1|204998.6|204758.8|205008.3|204758.8|204976.8|204740.5|21
1737408860000|2025-01-20 21:34:20|204997.4|204760.1|205094.6|204821.9|205100.3|204859.1|204989.6|204755.6|12
1737408870000|2025-01-20 21:34:30|205094.8|204802.2|205017.5|204797.1|205094.8|204802.2|205017.5|204785.8|14
1737408880000|2025-01-20 21:34:40|205015|204799.6|205002.5|204813.3|205015.3|204813.3|205002.5|204799.6|14
1737408890000|2025-01-20 21:34:50|205001.5|204814.1|205237.7|204938.7|205238.5|204966.7|204999|204814.1|17
1737408900000|2025-01-20 21:35:00|205238.7|204938.3|205290|204989.9|205290|204989.9|205236.2|204938.3|13
1737408910000|2025-01-20 21:35:10|205289|204992.4|205312.6|205002.6|205314|205004.3|205289|204992.4|9
1737408920000|2025-01-20 21:35:20|205310.9|205004.5|205297.1|205017.8|205310.9|205017.8|205297.1|205004.5|6
1737408930000|2025-01-20 21:35:30|205294.8|205020.3|205283.1|205032.3|205294.8|205032.3|205283.1|205020.3|12
1737408940000|2025-01-20 21:35:40|205282.6|205033|205275.2|205022|205282.6|205034.8|205273.2|205017.3|16
1737408950000|2025-01-20 21:35:50|205268.7|205015.6|205267|205016.8|205268.7|205016.8|205267|205015.6|8
1737408960000|2025-01-20 21:36:00|205272.9|205022.8|205274.2|205021|205274.2|205023|205272.9|205021|5
1737408970000|2025-01-20 21:36:10|205274|205015.5|205269.7|205015.5|205274|205015.5|205269.7|205015.5|2
1737408980000|2025-01-20 21:36:20|205275.9|205021.5|205276.1|205021.5|205276.1|205021.5|205275.9|205021.5|2
1737408990000|2025-01-20 21:36:30|205286.6|205032|205313.4|205057.8|205326.1|205081.3|205286.6|205032|7
1737409000000|2025-01-20 21:36:40|205313.2|205058.1|205306.7|205058.1|205313.2|205058.1|205306.7|205058.1|6
1737409030000|2025-01-20 21:37:10|205335.3|205025.3|205335.3|205025.3|205335.3|205025.3|205335.3|205025.3|1
1737409040000|2025-01-20 21:37:20|205335.5|205025.5|205335.5|205025.5|205335.5|205025.5|205335.5|205025.5|1
1737409050000|2025-01-20 21:37:30|205312.1|205063.3|205274|205033.4|205313.9|205064.3|205274|205033.4|7
1737409060000|2025-01-20 21:37:40|205273.7|205033.6|205288.5|205036.8|205296.1|205045.6|205273.7|205033.6|16
1737409070000|2025-01-20 21:37:50|205288|205037|205288.5|205037|205289.3|205037|205288|205036.8|5
1737409080000|2025-01-20 21:38:00|205289.3|205036.8|205289.3|205036.5|205289.3|205036.8|205288.8|205036.5|3
1737409090000|2025-01-20 21:38:10|205320|205010|205320.3|205010.3|205320.3|205010.3|205320|205010|2
1737409100000|2025-01-20 21:38:20|205320.2|205010.2|205320|205010|205320.2|205010.2|205320|205010|2
1737409110000|2025-01-20 21:38:30|205283.3|205030.5|205256.2|205014|205283.3|205030.5|205256.2|205013.7|4
1737409120000|2025-01-20 21:38:40|205255||205254.5||205255||205254.5||2
1737409140000|2025-01-20 21:39:00|205286.5|204976.5|205286.5|204976.5|205286.5|204976.5|205286.5|204976.5|1
1737409150000|2025-01-20 21:39:10|205276.5|204966.5|205276.5|204966.5|205276.5|204966.5|205276.5|204966.5|1
1737409160000|2025-01-20 21:39:20|205237.5|205028.4|205237.5|205028.4|205237.5|205028.4|205237.5|205028.4|1
1737409170000|2025-01-20 21:39:30|205257.6|205028.7|205257.6|205012.8|205257.6|205028.7|205257.6|205012.8|2
1737409180000|2025-01-20 21:39:40|205257.4||205257.4||205257.4||205257.4||1
1737409200000|2025-01-20 21:40:00|205286.5|204976.5|205284.7|204974.7|205286.5|204976.5|205278.5|204968.5|4
1737409220000|2025-01-20 21:40:20|205256.2|205014.7|205256.2|205014.7|205256.2|205014.7|205256.2|205014.7|1
1737409250000|2025-01-20 21:40:50|205284.7|204974.7|205283.7|204973.7|205284.7|204974.7|205283.7|204973.7|6
1737409260000|2025-01-20 21:41:00|205287|204977|205286.3|204976.3|205287|204977|205285.5|204975.5|5
1737409270000|2025-01-20 21:41:10|205286.5|204976.5|205255|205013.3|205287|205013.3|205255|204976.5|3
1737409290000|2025-01-20 21:41:30|205254.7|205013.7|205259.7|205030.2|205264.9|205031.7|205254.7|205013.7|6
1737409300000|2025-01-20 21:41:40|205261.2|205029.9|205297.4|205034.2|205297.4|205034.9|205261.2|205029.9|7
1737409310000|2025-01-20 21:41:50|205296.7|205034.7|205296.9|205034.2|205297.9|205034.7|205296.7|205034.2|5
1737409320000|2025-01-20 21:42:00|205297.7|205034.4|205296.7|205034.4|205297.7|205034.4|205296.7|205034.4|2
1737409330000|2025-01-20 21:42:10|205295.4||205296.1||205296.1||205295.4||2
1737409340000|2025-01-20 21:42:20|205320.2|205010.2|205320.4|205010.4|205321.2|205011.2|205319.9|205009.9|5
1737409350000|2025-01-20 21:42:30|205320.2|205010.2|205320.4|205010.4|205321.5|205011.5|205319.9|205009.9|5
1737409360000|2025-01-20 21:42:40|205320.2|205010.2|205295.2|205033.9|205320.2|205033.9|205294.5|205010.2|4
1737409370000|2025-01-20 21:42:50|205295.5|205031.4|205295.5|205030.4|205295.5|205031.4|205295.5|205029.9|5
1737409380000|2025-01-20 21:43:00|205295.2|205030.9|205295.2|205031.2|205295.2|205031.2|205295.2|205030.9|2
1737409390000|2025-01-20 21:43:10|205295|205031.4|205315|205005|205317|205031.4|205295|205005|19
1737409400000|2025-01-20 21:43:20|205315.4|205005.4|205313.3|205003.3|205317|205007|205313.3|205003.3|10
1737409410000|2025-01-20 21:43:30|205313.4|205003.4|205293.9|205031.6|205313.7|205031.6|205292.3|205003|5
1737409420000|2025-01-20 21:43:40|205292.3|205031.8|205292.1|205031.1|205293.9|205032.1|205292.1|205031.1|6
1737409430000|2025-01-20 21:43:50||205031.6||205031.6||205031.6||205031.1|3
1737409440000|2025-01-20 21:44:00|205312|205030.8|205312|205002|205312|205031.3|205312|205002|4
1737409450000|2025-01-20 21:44:10|205315|205005|205287.5|205024.4|205315|205024.4|205287.5|205005|2
1737409460000|2025-01-20 21:44:20|205288.5|205024.9|205287.3|205025.1|205288.5|205025.1|205287.3|205024.9|6
1737409470000|2025-01-20 21:44:30|205287|205024.9|205320.1|205030.1|205321.5|205030.2|205287|205000.7|14
1737409480000|2025-01-20 21:44:40|205321.8|205031.9|205321.5|205042.2|205321.8|205042.2|205320.1|205031.9|9
1737409490000|2025-01-20 21:44:50|205323.1|205041.9|205320.3|205040.7|205323.1|205041.9|205320.3|205040.7|4
1737409500000|2025-01-20 21:45:00|205322.1|205040.4|205359.6|205077.9|205360.1|205077.9|205321.5|205040.4|10
1737409510000|2025-01-20 21:45:10||205079.2||205078.9||205079.2||205078.9|2
1737409530000|2025-01-20 21:45:30|205360.3|205078.6|205385.2|205075.2|205385.2|205078.6|205360.1|205072.3|7
1737409540000|2025-01-20 21:45:40|205385.4|205075.4|205384.4|205074.4|205385.4|205075.4|205384|205074|4
1737409550000|2025-01-20 21:45:50|205385.4|205075.4|205365.4|205077.6|205385.4|205078.1|205365|205074.7|5
1737409560000|2025-01-20 21:46:00|205363.7|205077.3|205364.7|205077.6|205364.7|205077.8|205363.7|205077.3|5
1737409570000|2025-01-20 21:46:10|205365|205077.3|205365|205077.3|205365|205077.3|205365|205077.3|2
1737409580000|2025-01-20 21:46:20|205358.3|205070.7|205370.2|205082.9|205370.2|205082.9|205358.3|205070.7|2
1737409590000|2025-01-20 21:46:30|205369.9|205082.6|205363.4|205075.7|205369.9|205082.6|205362.8|205075.2|5
1737409600000|2025-01-20 21:46:40|205363.6|205076.3|205363.6|205076.3|205363.6|205076.3|205363.6|205076.3|1
1737409620000|2025-01-20 21:47:00|205384.9|205074.9|205385.5|205075.5|205385.5|205075.5|205384.8|205074.8|4
1737409630000|2025-01-20 21:47:10|205385.8|205075.8|205385.8|205075.8|205385.8|205075.8|205385.8|205075.8|1
1737409640000|2025-01-20 21:47:20|205364.9|205078|205364.9|205078|205364.9|205078|205364.9|205078|1
1737409650000|2025-01-20 21:47:30|205371.3|205084.5|205372.8|205088.2|205372.8|205088.2|205371.3|205084.5|4
1737409660000|2025-01-20 21:47:40||205088.9||205088.9||205088.9||205088.9|1
1737409670000|2025-01-20 21:47:50|205371.3|205087.7|205339.3|205050.5|205390.1|205108.1|205328|205050.5|9
1737409680000|2025-01-20 21:48:00|205335.3|205059.5|205333.9|205023.9|205363.7|205089.2|205313.9|205020.4|16
1737409690000|2025-01-20 21:48:10|205334.2|205024.2|205333.8|205023.8|205335.1|205025.1|205333.5|205023.5|10
1737409700000|2025-01-20 21:48:20|205334|205024|205334|205024|205334.3|205024.3|205333.5|205023.5|12
1737409710000|2025-01-20 21:48:30|205333.8|205023.8|205336.2|205026.2|205336.5|205026.5|205333.8|205023.8|4
1737409720000|2025-01-20 21:48:40|205336.5|205026.5|205336.2|205026.2|205336.5|205026.5|205336.2|205026.2|2
1737409730000|2025-01-20 21:48:50|205336|205026|205317.8|205024.7|205343.4|205047.8|205317.6|205024.4|15
1737409740000|2025-01-20 21:49:00|205316.6|205025.9|205316.6|205025.9|205316.6|205025.9|205316.6|205025.9|1
1737409750000|2025-01-20 21:49:10|205315.8|205025.7|205318|205059.4|205318|205059.4|205315.3|205025.7|4
1737409760000|2025-01-20 21:49:20|205317.5|205059.8|205313.8|205060.1|205317.7|205060.1|205313.8|205059.4|5
1737409770000|2025-01-20 21:49:30|205313.5|205060.6|205313.3|205059.8|205313.8|205060.6|205313.3|205059.8|3
1737409780000|2025-01-20 21:49:40|205314.3|205060.8|205313.5|205061.1|205314.3|205061.1|205313.5|205060.8|2
1737409790000|2025-01-20 21:49:50|205342.7|205032.7|205310.9|205059.8|205342.7|205060.1|205309.9|205032.7|9
1737409800000|2025-01-20 21:50:00|205315.4|205058.6|205315.4|205058.6|205315.4|205058.6|205315.4|205058.1|3
1737409810000|2025-01-20 21:50:10|205315.1|205057.9|205314.6|205020.3|205315.1|205057.9|205314.6|205020.3|2
1737409820000|2025-01-20 21:50:20|205315.3|205021.3|205315.3|205021.3|205315.3|205021.3|205315.3|205021.3|1
1737409830000|2025-01-20 21:50:30|205314.8|205020.9|205314.8|205020.9|205314.8|205020.9|205314.8|205020.9|1
1737409850000|2025-01-20 21:50:50|205323.7|205013.7|205323.7|205013.7|205323.7|205013.7|205323.7|205013.7|1
1737409870000|2025-01-20 21:51:10|205315.1|205020.9|205315.1|205020.9|205315.1|205020.9|205315.1|205020.9|1
1737409890000|2025-01-20 21:51:30|205317.1|205020.3|205317.1|205020.3|205317.1|205020.3|205317.1|205020.3|1
1737409900000|2025-01-20 21:51:40|205324.7|205014.7|205324.7|205014.7|205324.7|205014.7|205324.7|205014.7|1
1737409910000|2025-01-20 21:51:50|205324.9|205027.2|205324.1|205026.6|205324.9|205027.2|205324.1|205026.6|2
1737409920000|2025-01-20 21:52:00|205319.5|205021.7|205319.5|205021.7|205319.5|205021.7|205319.5|205021.7|1
1737409930000|2025-01-20 21:52:10|205319.8|205021.9|205319.8|205021.9|205319.8|205021.9|205319.8|205021.9|1
1737409950000|2025-01-20 21:52:30|205324.2|205014.2|205324.2|205014.2|205324.2|205014.2|205324.2|205014.2|1
1737409970000|2025-01-20 21:52:50|205319.6|205021.8|205319.6|205021.8|205319.6|205021.8|205319.6|205021.8|1
1737410010000|2025-01-20 21:53:30|205324.2|205014.2|205324.2|205014.2|205324.2|205014.2|205324.2|205014.2|1
1737410030000|2025-01-20 21:53:50|205301.4|205040.7|205301.4|205040.7|205301.4|205040.7|205301.4|205040.7|1
1737410050000|2025-01-20 21:54:10|205316.3|205025.8|205327.9|205017.9|205327.9|205028.1|205316.3|205017.9|4
1737410070000|2025-01-20 21:54:30|205327|205017|205327|205017|205327|205017|205327|205017|1
1737410080000|2025-01-20 21:54:40|205317.4|205007.4|205318.3|205008.3|205318.3|205008.3|205317.4|205007.4|2
1737410090000|2025-01-20 21:54:50|205317.3|205007.3|205317.3|205007.3|205317.3|205007.3|205317.3|205007.3|1
1737410100000|2025-01-20 21:55:00|205313.6|205003.6|205279.1|204969.1|205313.8|205003.8|205279.1|204969.1|5
1737410140000|2025-01-20 21:55:40|205278|204968|205278|204968|205278|204968|205278|204968|1
1737410150000|2025-01-20 21:55:50|205270.2|204973.4|205270.2|204973.4|205270.2|204973.4|205270.2|204973.4|1
1737410160000|2025-01-20 21:56:00|205272.2|204971.4|205228.3|204918.3|205272.2|204971.4|205228.1|204918.1|8
1737410170000|2025-01-20 21:56:10|205228.5|204918.5|205228.4|204918.4|205228.5|204918.5|205228.3|204918.3|7
1737410180000|2025-01-20 21:56:20|205228.5|204918.5|205228.5|204918.5|205228.5|204918.5|205228.5|204918.5|1
1737410190000|2025-01-20 21:56:30|205236.7|204926.7|205236.7|204926.7|205236.7|204926.7|205236.7|204926.7|1
1737410200000|2025-01-20 21:56:40|205230|204920|205221|204911|205230|204920|205221|204911|2
1737410220000|2025-01-20 21:57:00|205220.3|204910.3|205153|204843|205220.3|204910.3|205153|204843|12
1737410230000|2025-01-20 21:57:10|205159.5|204849.5|205167.3|204857.3|205167.3|204857.3|205159.5|204849.5|2
1737410240000|2025-01-20 21:57:20|205167.2|204857.2|205167.2|204857.2|205167.2|204857.2|205167.2|204857.2|1
1737410260000|2025-01-20 21:57:40|205175.3|204865.3|205139.2|204829.2|205179|204869|205139.2|204829.2|6
1737410270000|2025-01-20 21:57:50|205144.3|204834.3|205150.2|204840.2|205151.2|204841.2|205144.3|204834.3|3
1737410300000|2025-01-20 21:58:20|205171|204861|205165.5|204855.5|205171|204861|205108|204798|3
1737410310000|2025-01-20 21:58:30|205162.5|204852.5|205156.5|204846.5|205162.5|204852.5|205156.5|204846.5|3
1737410320000|2025-01-20 21:58:40|205149.5|204839.5|205147.7|204837.7|205149.5|204839.5|205147.7|204837.7|2
1737410340000|2025-01-20 21:59:00|205165.3|204855.3|205146.9|204836.9|205165.3|204855.3|205144.1|204834.1|4
1737410350000|2025-01-20 21:59:10|205147.5|204837.5|205147.5|204837.5|205147.5|204837.5|205147.5|204837.5|1
1737410370000|2025-01-20 21:59:30|205184.3|204874.3|205186.3|204876.3|205186.3|204876.3|205184.3|204874.3|3
1737410390000|2025-01-20 21:59:50|205173.1|204863.1|205183.9|204873.9|205183.9|204873.9|205173.1|204863.1|2
1737410400000|2025-01-20 22:00:00|205192.2|204882.2|205192.2|204882.2|205192.2|204882.2|205192.2|204882.2|1
1737410410000|2025-01-20 22:00:10|205201.6|204891.6|205201.6|204891.6|205201.6|204891.6|205201.6|204891.6|1
1737410500000|2025-01-20 22:01:40|205212.5|204902.5|205212.5|204902.5|205212.5|204902.5|205212.5|204902.5|1
1737410520000|2025-01-20 22:02:00|205238.4|204928.4|205238.4|204928.4|205238.4|204928.4|205238.4|204928.4|1
1737410550000|2025-01-20 22:02:30|205246.7|204936.7|205246.7|204936.7|205246.7|204936.7|205246.7|204936.7|1
1737410620000|2025-01-20 22:03:40|205250|204940|205226.9|204916.9|205250|204940|205226.9|204916.9|2
1737410630000|2025-01-20 22:03:50|205210.4|204900.4|205210.4|204900.4|205210.4|204900.4|205210.4|204900.4|1
1737410640000|2025-01-20 22:04:00|205226.9|204916.9|205226.9|204916.9|205226.9|204916.9|205226.9|204916.9|1
1737410650000|2025-01-20 22:04:10|205250|204940|205250|204940|205250|204940|205250|204940|1
1737410700000|2025-01-20 22:05:00|205233|204923|205233|204923|205233|204923|205233|204923|1
1737410750000|2025-01-20 22:05:50|205228.1|204918.1|205228.1|204918.1|205228.1|204918.1|205228.1|204918.1|1
1737410760000|2025-01-20 22:06:00|205245.2|204935.2|205245.2|204935.2|205245.2|204935.2|205245.2|204935.2|1
1737410800000|2025-01-20 22:06:40|205255.3|204945.3|205255.3|204945.3|205255.3|204945.3|205255.3|204945.3|1
1737410820000|2025-01-20 22:07:00|205259.9|204949.9|205259.9|204949.9|205259.9|204949.9|205259.9|204949.9|1
1737410970000|2025-01-20 22:09:30|205250.5|204940.5|205250.5|204940.5|205250.5|204940.5|205250.5|204940.5|1
1737411030000|2025-01-20 22:10:30|205287.1|204977.1|205287.1|204977.1|205287.1|204977.1|205287.1|204977.1|1
1737411060000|2025-01-20 22:11:00|205235.8|204925.8|205315.9|205005.9|205315.9|205005.9|205235.8|204925.8|3
1737411080000|2025-01-20 22:11:20|205302.2|204992.2|205352.5|205042.5|205352.5|205042.5|205302.2|204992.2|4
1737411090000|2025-01-20 22:11:30|205344.8|205034.8|205344.8|205034.8|205344.8|205034.8|205344.8|205034.8|1
1737411100000|2025-01-20 22:11:40|205363.9|205053.9|205363.9|205053.9|205363.9|205053.9|205363.9|205053.9|1
1737411110000|2025-01-20 22:11:50|205356.1|205046.1|205357.5|205047.5|205357.5|205047.5|205356.1|205046.1|2
1737411120000|2025-01-20 22:12:00|205365.2|205055.2|205346.1|205036.1|205365.2|205055.2|205346.1|205036.1|3
1737411130000|2025-01-20 22:12:10|205303.2|204993.2|205353.8|205043.8|205353.8|205043.8|205303.2|204993.2|4
1737411140000|2025-01-20 22:12:20|205346.1|205036.1|205365.2|205055.2|205365.2|205055.2|205346.1|205036.1|2
1737411160000|2025-01-20 22:12:40|205354.1|205044.1|205354.1|205044.1|205354.1|205044.1|205354.1|205044.1|1
1737411170000|2025-01-20 22:12:50|205348|205038|205322.3|205012.3|205357|205047|205322.3|205012.3|3
1737411180000|2025-01-20 22:13:00|205322.2|205012.2|205322.7|205012.7|205322.7|205012.7|205322.2|205012.2|2
1737411190000|2025-01-20 22:13:10|205327.4|205017.4|205347.9|205037.9|205347.9|205037.9|205327.4|205017.4|3
1737411200000|2025-01-20 22:13:20|205343.3|205033.3|205357|205047|205357|205047|205343.3|205033.3|3
1737411210000|2025-01-20 22:13:30|205352.7|205042.7|205352.6|205042.6|205357|205047|205352.6|205042.6|4
1737411220000|2025-01-20 22:13:40|205330.7|205020.7|205330.7|205020.7|205330.7|205020.7|205330.7|205020.7|1
1737411230000|2025-01-20 22:13:50|205335.3|205025.3|205330.7|205020.7|205335.3|205025.3|205330.7|205020.7|2
1737411250000|2025-01-20 22:14:10|205335.3|205025.3|205330.7|205020.7|205335.3|205025.3|205330.7|205020.7|2
1737411280000|2025-01-20 22:14:40|205330.8|205020.8|205330.8|205020.8|205330.8|205020.8|205330.8|205020.8|1
1737411300000|2025-01-20 22:15:00|205335.3|205025.3|205327.3|205017.3|205335.3|205025.3|205311.7|205001.7|5
1737411310000|2025-01-20 22:15:10|205327.4|205017.4|205323.7|205013.7|205327.4|205017.4|205322.4|205012.4|3
1737411320000|2025-01-20 22:15:20|205335.9|205025.9|205321.1|205011.1|205335.9|205025.9|205319.7|205009.7|5
1737411330000|2025-01-20 22:15:30|205356.1|205046.1|205356.1|205046.1|205356.1|205046.1|205356.1|205046.1|1
1737411340000|2025-01-20 22:15:40|205355.9|205045.9|205355.9|205045.9|205355.9|205045.9|205355.9|205045.9|1
1737411350000|2025-01-20 22:15:50|205258.2|204948.2|205189.4|204879.4|205258.2|204948.2|205031.5|204721.5|5
1737411380000|2025-01-20 22:16:20|205200.4|204890.4|205200.4|204890.4|205200.4|204890.4|205200.4|204890.4|1
1737411440000|2025-01-20 22:17:20|205192.9|204882.9|205209.8|204899.8|205209.8|204899.8|205192.9|204882.9|5
1737411550000|2025-01-20 22:19:10|205108.7|204798.7|205176.5|204866.5|205176.5|204866.5|204966.8|204656.8|8
1737411590000|2025-01-20 22:19:50|205126.8|204816.8|205168.9|204858.9|205168.9|204858.9|204965.5|204655.5|6
1737411600000|2025-01-20 22:20:00|205170.3|204860.3|205170.3|204860.3|205170.3|204860.3|205170.3|204860.3|1
1737411650000|2025-01-20 22:20:50|205170.6|204860.6|205169.7|204859.7|205170.6|204860.6|205169.7|204859.7|2
1737411680000|2025-01-20 22:21:20|205184.3|204874.3|205228.7|204918.7|205228.7|204918.7|205177.2|204867.2|4
1737411700000|2025-01-20 22:21:40|205229.3|204919.3|205229.3|204919.3|205229.3|204919.3|205229.3|204919.3|1
1737411710000|2025-01-20 22:21:50|205228|204918|205228|204918|205228|204918|205228|204918|1
1737411720000|2025-01-20 22:22:00|205229.3|204919.3|205229.3|204919.3|205229.3|204919.3|205229.3|204919.3|1
1737411770000|2025-01-20 22:22:50|205228|204918|205228|204918|205228|204918|205228|204918|1
1737412070000|2025-01-20 22:27:50|205179.5|204869.5|205179.5|204869.5|205179.5|204869.5|205179.5|204869.5|1
1737412090000|2025-01-20 22:28:10|205179.7|204869.7|205179.7|204869.7|205179.7|204869.7|205179.7|204869.7|1
1737412120000|2025-01-20 22:28:40|205190.7|204880.7|205203.1|204893.1|205219.7|204909.7|205158.8|204848.8|8
1737412130000|2025-01-20 22:28:50|205204.6|204894.6|205165.1|204855.1|205204.6|204894.6|205165.1|204855.1|4
1737412140000|2025-01-20 22:29:00|205168.3|204858.3|205222.4|204912.4|205222.4|204912.4|205168.3|204858.3|5
1737412150000|2025-01-20 22:29:10|205221.7|204911.7|205282.7|204972.7|205284|204974|205220.5|204910.5|9
1737412160000|2025-01-20 22:29:20|205282.4|204972.4|205280|204970|205282.4|204972.4|205279|204969|4
1737412170000|2025-01-20 22:29:30|205279.8|204969.8|205279.8|204969.8|205279.8|204969.8|205279.8|204969.8|1
1737412180000|2025-01-20 22:29:40|205279.6|204969.6|205279.6|204969.6|205279.6|204969.6|205279.6|204969.6|1
1737412190000|2025-01-20 22:29:50|205279.4|204969.4|205279.4|204969.4|205279.4|204969.4|205279.4|204969.4|1
1737412200000|2025-01-20 22:30:00|205213.1|204903.1|205277.4|204967.4|205277.4|204967.4|205213.1|204903.1|2
1737412210000|2025-01-20 22:30:10|205277.1|204967.1|205277|204967|205277.1|204967.1|205277|204967|2
1737412220000|2025-01-20 22:30:20|205276.9|204966.9|205278|204968|205281.2|204971.2|205175|204865|10
1737412230000|2025-01-20 22:30:30|205277.4|204967.4|205210.5|204900.5|205277.4|204967.4|205199.1|204889.1|14
1737412240000|2025-01-20 22:30:40|205210.8|204900.8|205210.7|204900.7|205210.8|204900.8|205210.7|204900.7|2
1737412250000|2025-01-20 22:30:50|205210.4|204900.4|205210.5|204900.5|205210.5|204900.5|205210.4|204900.4|2
1737412260000|2025-01-20 22:31:00|205210.4|204900.4|205210.4|204900.4|205210.4|204900.4|205210.4|204900.4|1
1737412270000|2025-01-20 22:31:10|205210.3|204900.3|205210.3|204900.3|205210.3|204900.3|205210.3|204900.3|1
1737412280000|2025-01-20 22:31:20|205210.2|204900.2|205210.2|204900.2|205210.2|204900.2|205210.2|204900.2|1
1737412290000|2025-01-20 22:31:30|205202.2|204892.2|205202.2|204892.2|205202.2|204892.2|205202.2|204892.2|1
1737412300000|2025-01-20 22:31:40|205202|204892|205202|204892|205202|204892|205202|204892|1
1737412310000|2025-01-20 22:31:50|205201.9|204891.9|205201.9|204891.9|205201.9|204891.9|205201.9|204891.9|1
1737412320000|2025-01-20 22:32:00|205201.8|204891.8|205201.8|204891.8|205201.8|204891.8|205201.8|204891.8|1
1737412330000|2025-01-20 22:32:10|205201.7|204891.7|205201.7|204891.7|205201.7|204891.7|205201.7|204891.7|1
1737412350000|2025-01-20 22:32:30|205201.6|204891.6|205181.9|204871.9|205201.6|204891.6|205181.9|204871.9|2
1737412470000|2025-01-20 22:34:30|205161.5|204851.5|205236.4|204926.4|205236.4|204926.4|205161.5|204851.5|2
1737412480000|2025-01-20 22:34:40|205234.6|204924.6|205234.6|204924.6|205234.6|204924.6|205234.6|204924.6|1
1737412490000|2025-01-20 22:34:50|205222.4|204912.4|205222.4|204912.4|205222.4|204912.4|205222.4|204912.4|1
1737412500000|2025-01-20 22:35:00|205209.5|204899.5|205172.9|204862.9|205209.5|204899.5|205160.7|204850.7|3
1737412510000|2025-01-20 22:35:10|205173|204863|205189.2|204879.2|205189.2|204879.2|205173|204863|2
1737412520000|2025-01-20 22:35:20|205161.5|204851.5|205161.5|204851.5|205161.5|204851.5|205161.5|204851.5|1
1737412530000|2025-01-20 22:35:30|205181.9|204871.9|205222.4|204912.4|205222.4|204912.4|205181.9|204871.9|2
1737412550000|2025-01-20 22:35:50|205222.5|204912.5|205222.5|204912.5|205222.5|204912.5|205222.5|204912.5|1
1737412560000|2025-01-20 22:36:00|205209.6|204899.6|205189.1|204879.1|205209.6|204899.6|205172.9|204862.9|3
1737412570000|2025-01-20 22:36:10|205245.8|204935.8|205197.7|204887.7|205245.8|204935.8|205161.5|204851.5|7
1737412580000|2025-01-20 22:36:20|205183.4|204873.4|205182|204872|205183.4|204873.4|205182|204872|9
1737412590000|2025-01-20 22:36:30|205182.1|204872.1|205182.1|204872.1|205182.1|204872.1|205182.1|204872.1|1
1737412600000|2025-01-20 22:36:40|205181.9|204871.9|205181.9|204871.9|205181.9|204871.9|205181.9|204871.9|1
1737412650000|2025-01-20 22:37:30|205161.5|204851.5|205234.5|204924.5|205234.6|204924.6|205161.5|204851.5|3
1737412660000|2025-01-20 22:37:40|205234.6|204924.6|205234.6|204924.6|205234.6|204924.6|205234.6|204924.6|1
1737412670000|2025-01-20 22:37:50|205222.3|204912.3|205222.3|204912.3|205222.3|204912.3|205222.3|204912.3|1
1737412680000|2025-01-20 22:38:00|205209.5|204899.5|205173.1|204863.1|205209.5|204899.5|205160.8|204850.8|4
1737412690000|2025-01-20 22:38:10|205189.4|204879.4|205189.4|204879.4|205189.4|204879.4|205189.4|204879.4|1
1737412700000|2025-01-20 22:38:20|205161.5|204851.5|205161.5|204851.5|205161.5|204851.5|205161.5|204851.5|1
1737412770000|2025-01-20 22:39:30|205183|204873|205222.3|204912.3|205222.3|204912.3|205183|204873|2
1737412780000|2025-01-20 22:39:40|205230|204920|205152.4|204842.4|205230|204920|205152.4|204842.4|5
1737412790000|2025-01-20 22:39:50|205163.9|204853.9|205152.4|204842.4|205163.9|204853.9|205152.4|204842.4|2
1737412810000|2025-01-20 22:40:10|205139.7|204829.7|205151.1|204841.1|205151.1|204841.1|205139.7|204829.7|2
1737412820000|2025-01-20 22:40:20|205133.4|204823.4|205142.3|204832.3|205149.4|204839.4|205078.4|204768.4|4
1737412830000|2025-01-20 22:40:30|205148|204838|205164.5|204854.5|205231.2|204921.2|205148|204838|3
1737412840000|2025-01-20 22:40:40|205164.7|204854.7|205164.7|204854.7|205164.7|204854.7|205164.7|204854.7|1
1737412850000|2025-01-20 22:40:50|205168.2|204858.2|205163.4|204853.4|205176|204866|205097.7|204787.7|9
1737412870000|2025-01-20 22:41:10|205176|204866|205170|204860|205176|204866|205159|204849|6
1737412880000|2025-01-20 22:41:20|205146.8|204836.8|205153.3|204843.3|205153.3|204843.3|205146.8|204836.8|2
1737412890000|2025-01-20 22:41:30|205170.1|204860.1|205152.9|204842.9|205171.1|204861.1|205152.4|204842.4|6
1737412900000|2025-01-20 22:41:40|205170.6|204860.6|205151.4|204841.4|205171.7|204861.7|205151.4|204841.4|16
1737412910000|2025-01-20 22:41:50|205164.1|204854.1|205162.5|204852.5|205173|204863|205152.6|204842.6|4
1737412920000|2025-01-20 22:42:00|205164.1|204854.1|205167.7|204857.7|205171|204861|205152.6|204842.6|8
1737412930000|2025-01-20 22:42:10|205152.4|204842.4|205168.4|204858.4|205171.7|204861.7|205152.4|204842.4|10
1737412940000|2025-01-20 22:42:20|205169.7|204859.7|205153.6|204843.6|205169.7|204859.7|205151.2|204841.2|14
1737412950000|2025-01-20 22:42:30|205171.8|204861.8|205169.7|204859.7|205171.8|204861.8|205152|204842|5
1737412960000|2025-01-20 22:42:40|205158.6|204848.6|205172.1|204862.1|205172.1|204862.1|205158.6|204848.6|3
1737412970000|2025-01-20 22:42:50|205152|204842|205170.6|204860.6|205172.4|204862.4|205152|204842|8
1737412980000|2025-01-20 22:43:00|205152.7|204842.7|205168.8|204858.8|205171.3|204861.3|205152.6|204842.6|7
1737412990000|2025-01-20 22:43:10|205170.2|204860.2|205170.8|204860.8|205175.1|204865.1|205162.6|204852.6|6
1737413020000|2025-01-20 22:43:40|205233|204923|205233|204923|205233|204923|205233|204923|1
1737413030000|2025-01-20 22:43:50|205219.8|204909.8|205206.4|204896.4|205219.8|204909.8|205180.8|204870.8|5
1737413040000|2025-01-20 22:44:00|205204.8|204894.8|205201.9|204891.9|205204.8|204894.8|205201.9|204891.9|10
1737413050000|2025-01-20 22:44:10|205201.6|204891.6|205225.3|204915.3|205239.9|204929.9|205179.1|204869.1|9
1737413060000|2025-01-20 22:44:20|205237.2|204927.2|205225.3|204915.3|205237.2|204927.2|205225.3|204915.3|2
1737413070000|2025-01-20 22:44:30|205237.2|204927.2|205225.3|204915.3|205237.2|204927.2|205225.3|204915.3|6
1737413080000|2025-01-20 22:44:40|205245.9|204935.9|205243.2|204933.2|205245.9|204935.9|205232.4|204922.4|3
1737413100000|2025-01-20 22:45:00|205191|204881|205192|204882|205192|204882|205191|204881|5
1737413110000|2025-01-20 22:45:10|205192|204882|205192|204882|205192|204882|205192|204882|3
1737413120000|2025-01-20 22:45:20|205192|204882|205196|204886|205196|204886|205192|204882|5
1737413130000|2025-01-20 22:45:30|205196|204886|205198|204888|205198|204888|205196|204886|4
1737413140000|2025-01-20 22:45:40|205198|204888|205198|204888|205198|204888|205198|204888|2
1737413150000|2025-01-20 22:45:50|205198|204888|205198|204888|205198|204888|205198|204888|3
1737413160000|2025-01-20 22:46:00|205198|204888|205198|204888|205198|204888|205198|204888|3
1737413170000|2025-01-20 22:46:10|205198|204888|205197|204887|205198|204888|205197|204887|3
1737413180000|2025-01-20 22:46:20|205196|204886|205196|204886|205196|204886|205196|204886|1
1737413190000|2025-01-20 22:46:30|205196|204886|205196|204886|205196|204886|205196|204886|4
1737413200000|2025-01-20 22:46:40|205196|204886|205196|204886|205196|204886|205196|204886|1
1737413210000|2025-01-20 22:46:50|205196|204886|205196|204886|205196|204886|205196|204886|1
1737413220000|2025-01-20 22:47:00|205196|204886|205196|204886|205196|204886|205196|204886|3
1737413230000|2025-01-20 22:47:10|205196|204886|205196|204886|205196|204886|205196|204886|2
1737413240000|2025-01-20 22:47:20|205196|204886|205196|204886|205196|204886|205196|204886|2
1737413250000|2025-01-20 22:47:30|205196|204886|205197|204887|205197|204887|205196|204886|2
1737413270000|2025-01-20 22:47:50|205197|204887|205197|204887|205197|204887|205197|204887|1
1737413290000|2025-01-20 22:48:10|205197|204887|205197|204887|205197|204887|205197|204887|1
1737413300000|2025-01-20 22:48:20|205197|204887|205192|204882|205197|204887|205192|204882|3
1737413320000|2025-01-20 22:48:40|205198|204888|205198|204888|205198|204888|205198|204888|1
1737413330000|2025-01-20 22:48:50|205198|204888|205198|204888|205198|204888|205198|204888|3
1737413340000|2025-01-20 22:49:00|205198|204888|205197|204887|205198|204888|205197|204887|5
1737413350000|2025-01-20 22:49:10|205197|204887|205198|204888|205198|204888|205197|204887|3
1737413360000|2025-01-20 22:49:20|205198|204888|205198|204888|205198|204888|205198|204888|5
1737413370000|2025-01-20 22:49:30|205198|204888|205198|204888|205198|204888|205198|204888|1
1737413380000|2025-01-20 22:49:40|205198|204888|205198|204888|205198|204888|205198|204888|4
1737413390000|2025-01-20 22:49:50|205198|204888|205198|204888|205198|204888|205198|204888|1
1737413400000|2025-01-20 22:50:00|205198|204888|205198|204888|205198|204888|205198|204888|1
1737413410000|2025-01-20 22:50:10|205198|204888|205198|204888|205198|204888|205198|204888|1
1737413420000|2025-01-20 22:50:20|205198|204888|205199|204889|205199|204889|205198|204888|2
1737413430000|2025-01-20 22:50:30|205199|204889|205203|204893|205203|204893|205199|204889|3
1737413440000|2025-01-20 22:50:40|205206|204896|205214|204904|205214|204904|205206|204896|4
1737413450000|2025-01-20 22:50:50|205215|204905|205218|204908|205218|204908|205214|204904|8
1737413460000|2025-01-20 22:51:00|205215|204905|205218|204908|205218|204908|205215|204905|11
1737413470000|2025-01-20 22:51:10|205217|204907|205220|204910|205221|204911|205217|204907|8
1737413480000|2025-01-20 22:51:20|205222|204912|205220|204910|205222|204912|205219|204909|7
1737413490000|2025-01-20 22:51:30|205220|204910|205221|204911|205221|204911|205219|204909|8
1737413500000|2025-01-20 22:51:40|205222|204912|205220|204910|205222|204912|205218|204908|7
1737413510000|2025-01-20 22:51:50|205220|204910|205221|204911|205221|204911|205219|204909|5
1737413520000|2025-01-20 22:52:00|205219|204909|205221|204911|205221|204911|205219|204909|5
1737413530000|2025-01-20 22:52:10|205220|204910|205221|204911|205221|204911|205220|204910|5
1737413540000|2025-01-20 22:52:20|205222|204912|205220|204910|205222|204912|205220|204910|4
1737413550000|2025-01-20 22:52:30|205221|204911|205220|204910|205222|204912|205220|204910|3
1737413560000|2025-01-20 22:52:40|205219|204909|205220|204910|205220|204910|205219|204909|2
1737413570000|2025-01-20 22:52:50|205222|204912|205222|204912|205222|204912|205221|204911|3
1737413580000|2025-01-20 22:53:00|205221|204911|205228|204918|205228|204918|205221|204911|5
1737413590000|2025-01-20 22:53:10|205222|204912|205222|204912|205222|204912|205222|204912|1
1737413610000|2025-01-20 22:53:30|205222|204912|205220|204910|205222|204912|205220|204910|4
1737413620000|2025-01-20 22:53:40|205220|204910|205222|204912|205224|204914|205220|204910|5
1737413650000|2025-01-20 22:54:10|205221|204911|205222|204912|205222|204912|205221|204911|2
1737413660000|2025-01-20 22:54:20|205213|204903|205203|204893|205213|204903|205203|204893|3
1737413670000|2025-01-20 22:54:30|205203|204893|205203|204893|205203|204893|205203|204893|1
1737413680000|2025-01-20 22:54:40|205192|204882|205192|204882|205192|204882|205192|204882|1
1737413690000|2025-01-20 22:54:50|205192|204882|205192|204882|205192|204882|205192|204882|1
1737413710000|2025-01-20 22:55:10|205193|204883|205193|204883|205193|204883|205193|204883|1
1737413720000|2025-01-20 22:55:20|205192|204882|205192|204882|205192|204882|205192|204882|1
1737413730000|2025-01-20 22:55:30|205193|204883|205193|204883|205193|204883|205193|204883|2
1737413750000|2025-01-20 22:55:50|205192|204882|205192|204882|205192|204882|205192|204882|1
1737413760000|2025-01-20 22:56:00|205192|204882|205192|204882|205192|204882|205192|204882|1
1737413780000|2025-01-20 22:56:20|205191|204881|205191|204881|205191|204881|205191|204881|1
1737413790000|2025-01-20 22:56:30|205190|204880|205190|204880|205190|204880|205190|204880|1
1737413840000|2025-01-20 22:57:20|205193|204883|205192|204882|205193|204883|205192|204882|2
1737413860000|2025-01-20 22:57:40|205190|204880|205190|204880|205190|204880|205190|204880|1
1737413880000|2025-01-20 22:58:00|205190|204880|205189|204879|205190|204880|205189|204879|2
1737413890000|2025-01-20 22:58:10|205188|204878|205188|204878|205188|204878|205188|204878|1
1737413900000|2025-01-20 22:58:20|205187|204877|205187|204877|205187|204877|205187|204877|1
1737413910000|2025-01-20 22:58:30|205184|204874|205184|204874|205184|204874|205184|204874|1
1737413920000|2025-01-20 22:58:40|205183|204873|205181|204871|205183|204873|205181|204871|5
1737413930000|2025-01-20 22:58:50|205180|204870|205178|204868|205180|204870|205178|204868|5
1737413940000|2025-01-20 22:59:00|205187|204877|205185|204875|205187|204877|205185|204875|8
1737413950000|2025-01-20 22:59:10|205184|204874|205184|204874|205188|204878|205184|204874|8
1737413960000|2025-01-20 22:59:20|205185|204875|205180|204870|205187|204877|205169|204859|11
1737413970000|2025-01-20 22:59:30|205181|204871|205179|204869|205181|204871|205178|204868|6
1737413980000|2025-01-20 22:59:40|205180|204870|205178|204868|205180|204870|205178|204868|5
1737413990000|2025-01-20 22:59:50|205178|204868|205177|204867|205178|204868|205177|204867|3
1737414000000|2025-01-20 23:00:00|205186.6|204876.6|205119|204809|205213.7|204903.7|205104|204794|8
1737414010000|2025-01-20 23:00:10|205111.8|204801.8|205136.2|204826.2|205136.2|204826.2|205111.8|204801.8|2
1737414020000|2025-01-20 23:00:20|205112|204802|205112|204802|205112|204802|205112|204802|1
1737414030000|2025-01-20 23:00:30|205136.2|204826.2|205214.8|204904.8|205214.8|204904.8|205129.8|204819.8|6
1737414040000|2025-01-20 23:00:40|205164.6|204854.6|205132.3|204822.3|205214.8|204904.8|205120|204810|10
1737414050000|2025-01-20 23:00:50|205132|204822|205172.1|204862.1|205172.1|204862.1|205131.8|204821.8|4
1737414060000|2025-01-20 23:01:00|205173.8|204863.8|205116.4|204806.4|205178.3|204868.3|205116.4|204806.4|5
1737414070000|2025-01-20 23:01:10|205118.3|204808.3|205140.1|204830.1|205140.1|204830.1|205112.3|204802.3|9
1737414080000|2025-01-20 23:01:20|205140|204830|205141.2|204831.2|205141.2|204831.2|205140|204830|6
1737414090000|2025-01-20 23:01:30|205141.1|204831.1|205136.2|204826.2|205176.4|204866.4|205136.2|204826.2|3
1737414100000|2025-01-20 23:01:40|205121.8|204811.8|205145.8|204835.8|205175.9|204865.9|205121.8|204811.8|6
1737414110000|2025-01-20 23:01:50|205145.9|204835.9|205146|204836|205146|204836|205145.9|204835.9|2
1737414120000|2025-01-20 23:02:00|205146.1|204836.1|205117.9|204807.9|205146.1|204836.1|205113.2|204803.2|26
1737414130000|2025-01-20 23:02:10|205113.9|204803.9|205150|204840|205156.7|204846.7|205113.9|204803.9|17
1737414140000|2025-01-20 23:02:20|205149.9|204839.9|205142.3|204832.3|205156.7|204846.7|205138.4|204828.4|19
1737414150000|2025-01-20 23:02:30|205142.2|204832.2|205142.2|204832.2|205142.3|204832.3|205142.2|204832.2|3
1737414160000|2025-01-20 23:02:40|205142.3|204832.3|205134.7|204824.7|205142.3|204832.3|205134.7|204824.7|5
1737414170000|2025-01-20 23:02:50|205195.5|204885.5|205197|204887|205197|204887|205184|204874|3
1737414180000|2025-01-20 23:03:00|205154|204844|205156.4|204846.4|205156.4|204846.4|205142.7|204832.7|4
1737414190000|2025-01-20 23:03:10|205147.9|204837.9|205146.8|204836.8|205147.9|204837.9|205146.8|204836.8|2
1737414200000|2025-01-20 23:03:20|205151.6|204841.6|205146.9|204836.9|205153.5|204843.5|205146.9|204836.9|3
1737414210000|2025-01-20 23:03:30|205171.8|204861.8|205160.7|204850.7|205171.8|204861.8|205151.6|204841.6|3
1737414220000|2025-01-20 23:03:40|205163|204853|205155|204845|205163|204853|205155|204845|2
1737414240000|2025-01-20 23:04:00|205143.5|204833.5|205162.6|204852.6|205162.6|204852.6|205143.5|204833.5|3
1737414270000|2025-01-20 23:04:30|205199|204889|205135.2|204825.2|205214|204904|205135.2|204825.2|5
1737414280000|2025-01-20 23:04:40|205157.3|204847.3|205144.5|204834.5|205157.3|204847.3|205133.3|204823.3|8
1737414290000|2025-01-20 23:04:50|205145|204835|205148.9|204838.9|205148.9|204838.9|205145|204835|2
1737414320000|2025-01-20 23:05:20|205157.5|204847.5|205157.5|204847.5|205157.5|204847.5|205157.5|204847.5|1
1737414350000|2025-01-20 23:05:50|205157.1|204847.1|205157.1|204847.1|205157.1|204847.1|205157.1|204847.1|1
1737414360000|2025-01-20 23:06:00|205135.1|204825.1|205143.3|204833.3|205179.5|204869.5|205135.1|204825.1|8
1737414370000|2025-01-20 23:06:10|205130.9|204820.9|205170.2|204860.2|205170.2|204860.2|205130.9|204820.9|7
1737414380000|2025-01-20 23:06:20|205145.8|204835.8|205136.4|204826.4|205153.2|204843.2|205136.4|204826.4|7
1737414390000|2025-01-20 23:06:30|205136.8|204826.8|205134.3|204824.3|205144.2|204834.2|205129.5|204819.5|9
1737414400000|2025-01-20 23:06:40|205134.1|204824.1|205135.7|204825.7|205135.7|204825.7|205133.7|204823.7|3
1737414410000|2025-01-20 23:06:50|205137.9|204827.9|205131.8|204821.8|205137.9|204827.9|205131.8|204821.8|2
1737414420000|2025-01-20 23:07:00|205122.8|204812.8|205075|204765|205123.4|204813.4|205075|204765|8
1737414430000|2025-01-20 23:07:10|205070.8|204760.8|205015.7|204705.7|205070.8|204760.8|204996.6|204686.6|18
1737414440000|2025-01-20 23:07:20|205015.8|204705.8|205018.6|204708.6|205018.6|204708.6|205015.8|204705.8|10
1737414450000|2025-01-20 23:07:30|205018.4|204708.4|205009.3|204699.3|205018.6|204708.6|205009.3|204699.3|5
1737414460000|2025-01-20 23:07:40|205033.9|204723.9|205010.8|204700.8|205033.9|204723.9|204992.3|204682.3|9
1737414470000|2025-01-20 23:07:50|205010.9|204700.9|205016.9|204706.9|205016.9|204706.9|205010.9|204700.9|2
1737414480000|2025-01-20 23:08:00|205017.3|204707.3|205017.3|204707.3|205017.3|204707.3|205017.3|204707.3|1
1737414490000|2025-01-20 23:08:10|205016.9|204706.9|205015.7|204705.7|205016.9|204706.9|205015.7|204705.7|2
1737414510000|2025-01-20 23:08:30|205016.2|204706.2|205015.7|204705.7|205016.2|204706.2|205015.7|204705.7|3
1737414520000|2025-01-20 23:08:40|205016.2|204706.2|205007.8|204697.8|205016.2|204706.2|205007.8|204697.8|5
1737414530000|2025-01-20 23:08:50|205009.3|204699.3|205049.7|204739.7|205049.7|204748|205009.3|204699.3|7
1737414540000|2025-01-20 23:09:00|205050.2|204740.2|205026.3|204716.3|205050.5|204742.2|205026.2|204716.2|12
1737414550000|2025-01-20 23:09:10|205025.8|204715.8|205037.4|204758.7|205041.4|204764.1|205024.7|204714.7|15
1737414560000|2025-01-20 23:09:20|205036.4|204759.7|205031.7|204721.7|205036.4|204761.9|205031.2|204721.7|10
1737414570000|2025-01-20 23:09:30|205027.7|204717.7|205023.3|204721.9|205027.7|204721.9|205023.3|204717.6|8
1737414580000|2025-01-20 23:09:40|205023|204722.3|205019.7|204725.6|205023|204725.6|205019.7|204722.3|9
1737414590000|2025-01-20 23:09:50|205019.3|204725.9|205018|204727.3|205019.3|204727.3|205018|204725.9|5
1737414600000|2025-01-20 23:10:00|205017.7|204727.6|205013|204738|205020.2|204739.3|205013|204727.6|6
1737414610000|2025-01-20 23:10:10|205012.3|204738.7|205013.7|204742.7|205015.7|204743.3|205012.3|204738.7|8
1737414620000|2025-01-20 23:10:20|205013|204737.4|205014.2|204736.8|205015.2|204737.4|205013|204736.8|3
1737414630000|2025-01-20 23:10:30|205012.6|204737.4|205012.6|204735.8|205012.6|204737.4|205012.6|204735.8|2
1737414640000|2025-01-20 23:10:40|205012.2|204736.3|205012.6|204736.3|205012.6|204736.3|205012.2|204736.3|3
1737414650000|2025-01-20 23:10:50|205012.2|204741.3|205009|204741.3|205012.2|204741.3|205009|204741.3|2
1737414660000|2025-01-20 23:11:00|205009.7|204742|205009.7|204742|205009.7|204742|205009.7|204742|1
1737414670000|2025-01-20 23:11:10|205009||205009||205009||205009||1
1737414680000|2025-01-20 23:11:20|205011.9|204736.6|205011.9|204737.1|205011.9|204737.1|205011.9|204736.6|2
1737414690000|2025-01-20 23:11:30||204736.6||204736.6||204736.6||204736.6|1
1737414700000|2025-01-20 23:11:40|205013.6|204749.5|205013.6|204749.5|205013.6|204749.5|205013.6|204749.5|1
1737414710000|2025-01-20 23:11:50|205010|204764|205010|204764|205010|204764|205010|204764|1
1737414720000|2025-01-20 23:12:00|205008.3|204742.7|205011.7|204746.7|205011.7|204746.7|205008.3|204742.7|3
1737414730000|2025-01-20 23:12:10|205013.7|204749.3|205015.8|204759.8|205015.8|204768.5|205012|204749.3|6
1737414740000|2025-01-20 23:12:20|205015.4|204759.4|205015.8|204760.2|205015.8|204760.2|205015.4|204759.4|2
1737414750000|2025-01-20 23:12:30||204760.6||204760.6||204760.6||204760.6|1
1737414760000|2025-01-20 23:12:40|205015.4|204760.2|205010.7|204768|205015.4|204768|205010.7|204759.8|3
1737414770000|2025-01-20 23:12:50|205010.4||205010.4||205010.4||205010.4||1
1737414780000|2025-01-20 23:13:00|205010.1|204768.3|205010.1|204768.3|205010.1|204768.3|205010.1|204768.3|2
1737414800000|2025-01-20 23:13:20|205010|204768|205009|204768.5|205010|204768.5|205008.5|204767.5|5
1737414810000|2025-01-20 23:13:30|205001.6|204761.2|204952|204664.8|205001.6|204761.2|204921.1|204664.8|8
1737414820000|2025-01-20 23:13:40|204951.9|204665|204951.9|204665|204951.9|204665|204951.9|204665|1
1737414830000|2025-01-20 23:13:50|204940|204683.3|204945.3|204669.2|204949|204683.3|204940|204666.7|6
1737414840000|2025-01-20 23:14:00|204944|204670.2|204928.6|204680.3|204944|204685.3|204928.6|204670.2|11
1737414850000|2025-01-20 23:14:10|204928.2|204680.7|204923.7|204686.9|204928.2|204686.9|204923.7|204678.6|12
1737414860000|2025-01-20 23:14:20|204923.3|204687.3|204921.7|204688.9|204923.3|204688.9|204921.7|204687.3|8
1737414870000|2025-01-20 23:14:30|204921.3|204689.3|204920.7|204686.6|204921.3|204689.6|204920.7|204684.6|7
1737414880000|2025-01-20 23:14:40|204925|204695|205052.8|204798|205052.8|204809.4|204925|204695|8
1737414890000|2025-01-20 23:14:50|205054.6|204793.2|205244.9|204934.9|205244.9|204934.9|205028|204793.2|7
1737414900000|2025-01-20 23:15:00|205165|204973|205118|204930|205165|204973|205105|204924|10
1737414910000|2025-01-20 23:15:10|205121|204928|205115|204926|205121|204932|205107|204926|7
1737414920000|2025-01-20 23:15:20|205117|204927|205134|204940|205134|204941|205117|204927|10
1737414930000|2025-01-20 23:15:30|205134|204939|205136|204937|205136|204939|205134|204937|5
1737414940000|2025-01-20 23:15:40|205132|204932|205132|204931|205133|204933|205132|204931|6
1737414950000|2025-01-20 23:15:50|205133|204928|205135|204932|205135|204932|205129|204928|9
1737414960000|2025-01-20 23:16:00|205135|204936|205140|204938|205142|204938|205135|204936|11
1737414970000|2025-01-20 23:16:10|205139|204938|205141|204936|205141|204938|205139|204936|6
1737414980000|2025-01-20 23:16:20|205141|204936|205141|204934|205142|204936|205140|204934|8
1737414990000|2025-01-20 23:16:30|205141|204939|205150|204940|205150|204940|205141|204939|7
1737415000000|2025-01-20 23:16:40|205150|204942|205152|204945|205152|204945|205150|204942|10
1737415010000|2025-01-20 23:16:50|205151|204924|205116|204913|205151|204924|205115|204913|10
1737415020000|2025-01-20 23:17:00|205117|204904|205124|204906|205124|204906|205117|204902|7
1737415030000|2025-01-20 23:17:10|205122|204905|205129|204905|205129|204905|205121|204905|6
1737415040000|2025-01-20 23:17:20|205134|204905|205141|204897|205141|204905|205132|204897|4
1737415050000|2025-01-20 23:17:30|205143|204905|205127|204887|205143|204905|205126|204887|9
1737415060000|2025-01-20 23:17:40|205128|204886|205131|204886|205131|204886|205128|204886|4
1737415070000|2025-01-20 23:17:50|205131|204885|205136|204885|205136|204885|205131|204885|5
1737415080000|2025-01-20 23:18:00|205134|204885|205136|204886|205137|204888|205132|204884|8
1737415090000|2025-01-20 23:18:10|205134|204885|205136|204885|205138|204885|205134|204885|7
1737415100000|2025-01-20 23:18:20|205134|204885|205137|204884|205137|204885|205134|204884|5
1737415110000|2025-01-20 23:18:30|205135|204880|205136|204880|205136|204880|205135|204880|3
1737415120000|2025-01-20 23:18:40|205133|204878|205139|204878|205139|204878|205132|204878|7
1737415130000|2025-01-20 23:18:50|205137||205134||205137||205132||5
1737415140000|2025-01-20 23:19:00|205135|204876|205138|204892|205138|204892|205132|204876|8
1737415150000|2025-01-20 23:19:10|205136|204888|205140|204875|205140|204888|205117|204875|11
1737415160000|2025-01-20 23:19:20|205137|204875|205144|204878|205144|204878|205137|204875|8
1737415170000|2025-01-20 23:19:30|205144|204877|205144|204877|205144|204877|205144|204877|2
1737415180000|2025-01-20 23:19:40|205145|204883|205144|204884|205147|204884|205144|204882|7
1737415190000|2025-01-20 23:19:50|205141|204881|205142|204881|205142|204881|205141|204881|3
1737415200000|2025-01-20 23:20:00|205145|204884|205142|204881|205145|204884|205141|204881|5
1737415210000|2025-01-20 23:20:10|205135|204875|205135|204875|205135|204875|205132|204875|5
1737415220000|2025-01-20 23:20:20|205135||205127||205137||205123||7
1737415230000|2025-01-20 23:20:30|205127|204879|205136|204882|205140|204882|205127|204879|10
1737415240000|2025-01-20 23:20:40|205134|204880|205132|204880|205134|204880|205126|204880|6
1737415250000|2025-01-20 23:20:50|205133|204883|205142|204883|205143|204883|205133|204883|8
1737415260000|2025-01-20 23:21:00|205142|204885|205135|204884|205143|204886|205135|204884|11
1737415270000|2025-01-20 23:21:10|205134||205138||205138||205134||3
1737415280000|2025-01-20 23:21:20|205139|204888|205153|204894|205153|204894|205137|204886|10
1737415290000|2025-01-20 23:21:30|205154|204899|205154|204898|205157|204899|205152|204896|7
1737415300000|2025-01-20 23:21:40|205156|204897|205154|204900|205157|204900|205154|204897|7
1737415310000|2025-01-20 23:21:50|205156|204913|205167|204911|205170|204913|205156|204911|7
1737415320000|2025-01-20 23:22:00|205167|204912|205172|204912|205172|204912|205163|204912|7
1737415330000|2025-01-20 23:22:10|205170|204911|205170|204911|205170|204911|205170|204911|1
1737415340000|2025-01-20 23:22:20|205173|204920|205173|204920|205173|204920|205173|204920|2
1737415350000|2025-01-20 23:22:30|205174|204919|205176|204919|205176|204919|205174|204919|5
1737415360000|2025-01-20 23:22:40|205181|204922|205181|204926|205181|204926|205181|204922|4
1737415370000|2025-01-20 23:22:50|205181|204926|205178|204926|205181|204926|205178|204926|4
1737415380000|2025-01-20 23:23:00|205178||205180||205180||205178||3
1737415390000|2025-01-20 23:23:10|205180|204924|205180|204924|205180|204924|205180|204924|2
1737415400000|2025-01-20 23:23:20|205166|204922|205181|204931|205183|204931|205165|204922|9
1737415410000|2025-01-20 23:23:30|205182|204931|205189|204941|205189|204941|205180|204931|7
1737415420000|2025-01-20 23:23:40|205189|204946|205172|204927|205191|204946|205172|204927|11
1737415430000|2025-01-20 23:23:50|205170|204925|205170|204925|205170|204925|205170|204925|1
1737415440000|2025-01-20 23:24:00|205177|204926|205170|204925|205185|204928|205170|204925|11
1737415450000|2025-01-20 23:24:10|205166|204924|205170|204919|205171|204924|205166|204919|7
1737415460000|2025-01-20 23:24:20|205165||205167||205167||205165||3
1737415480000|2025-01-20 23:24:40|205121|204884|205129|204881|205132|204887|205121|204880|10
1737415490000|2025-01-20 23:24:50|205130|204880|205130|204881|205130|204881|205130|204880|4
1737415500000|2025-01-20 23:25:00|205128|204880|205130|204881|205130|204881|205128|204880|5
1737415510000|2025-01-20 23:25:10|205129|204882|205137|204885|205137|204885|205129|204882|8
1737415520000|2025-01-20 23:25:20|205137|204886|205140|204890|205140|204890|205133|204884|8
1737415530000|2025-01-20 23:25:30|205138|204889|205144|204904|205144|204910|205134|204885|7
1737415540000|2025-01-20 23:25:40|205137|204907|205154|204913|205154|204913|205137|204907|9
1737415550000|2025-01-20 23:25:50|205155|204912|205155|204913|205155|204915|205155|204912|3
1737415560000|2025-01-20 23:26:00|205156|204912|205154|204910|205156|204912|205150|204910|5
1737415570000|2025-01-20 23:26:10||204910||204910||204910||204910|1
1737415580000|2025-01-20 23:26:20|205154|204909|205154|204909|205154|204912|205154|204908|7
1737415600000|2025-01-20 23:26:40|205150|204911|205153|204914|205153|204915|205150|204911|6
1737415610000|2025-01-20 23:26:50|205153|204916|205154|204915|205154|204916|205153|204915|4
1737415620000|2025-01-20 23:27:00|205151|204910|205152|204901|205152|204910|205149|204900|6
1737415630000|2025-01-20 23:27:10|205155|204909|205156|204911|205156|204912|205155|204909|6
1737415640000|2025-01-20 23:27:20|205152|204910|205169|204926|205169|204926|205151|204901|10
1737415650000|2025-01-20 23:27:30|205170||205170||205170||205170||1
1737415660000|2025-01-20 23:27:40|205181|204928|205193|204941|205193|204941|205181|204928|5
1737415670000|2025-01-20 23:27:50|205193|204934|205189|204930|205193|204934|205188|204930|6
1737415680000|2025-01-20 23:28:00|205191|204932|205189|204932|205191|204932|205186|204932|7
1737415690000|2025-01-20 23:28:10|205189|204931|205193|204931|205193|204932|205189|204931|7
1737415700000|2025-01-20 23:28:20|205194|204930|205200|204936|205200|204936|205194|204930|12
1737415710000|2025-01-20 23:28:30|205200|204932|205200|204932|205200|204932|205200|204932|1
1737415720000|2025-01-20 23:28:40|205200|204933|205201|204938|205201|204938|205200|204933|3
1737415730000|2025-01-20 23:28:50|205193|204938|205193|204935|205193|204938|205193|204935|3
1737415740000|2025-01-20 23:29:00|205192|204925|205194|204931|205197|204931|205192|204925|10
1737415750000|2025-01-20 23:29:10|205190|204930|205189|204931|205190|204931|205189|204930|3
1737415760000|2025-01-20 23:29:20|205192|204930|205192|204930|205192|204930|205192|204930|2
1737415770000|2025-01-20 23:29:30|205193|204932|205185|204932|205193|204934|205185|204930|7
1737415780000|2025-01-20 23:29:40||204931||204931||204931||204931|1
1737415790000|2025-01-20 23:29:50|205187|204931|205185|204931|205190|204931|205185|204931|4
1737415800000|2025-01-20 23:30:00|205170.8|204946.3|205171.8|204939.8|205189.3|204946.3|205170.8|204933.3|7
1737415810000|2025-01-20 23:30:10|205199|204959|205174.3|204920.8|205202.5|204967.3|205162.7|204920.4|14
1737415820000|2025-01-20 23:30:20|205173.3|204921.8|205169.8|204930.8|205176.3|204930.8|205169.3|204921.3|16
1737415830000|2025-01-20 23:30:30|205169.3|204931.3|205178|204939.9|205178.5|204940.4|205167.8|204931.3|11
1737415840000|2025-01-20 23:30:40|205177.5|204940.4|205176.5|204941.4|205177.5|204941.4|205176.5|204940.4|4
1737415850000|2025-01-20 23:30:50|205175.5|204941.9|205175|204941.4|205175.5|204941.9|205175|204941.4|4
1737415860000|2025-01-20 23:31:00|205174.5|204941.9|205174.5|204942.4|205174.5|204942.4|205174.5|204941.9|2
1737415870000|2025-01-20 23:31:10|205165|204945.7|205167.7|204946.3|205171|204946.3|205165|204945.7|4
1737415890000|2025-01-20 23:31:30|205175.1|204941.5|205175.1|204941.5|205175.1|204941.5|205175.1|204941.5|1
1737415900000|2025-01-20 23:31:40|205174.6|204941|205175.1|204941.5|205193.6|204941.5|205173.6|204934.5|6
1737415910000|2025-01-20 23:31:50|205178.1|204942.1|205183.6|204942.1|205183.6|204942.5|205178.1|204941.5|7
1737415920000|2025-01-20 23:32:00|205193.6|204936.5|205181|204947.7|205193.6|204947.7|205179.7|204936.5|5
1737415930000|2025-01-20 23:32:10|205208.8|204951.7|205211.8|204966.2|205211.8|204966.2|205208.8|204951.7|5
1737415940000|2025-01-20 23:32:20|205211.3|204966.7|205215.8|204939.7|205216.3|204968.7|205207.8|204939.7|8
1737415950000|2025-01-20 23:32:30|205191.3|204945.3|205192.3|204945.3|205192.3|204945.3|205191.3|204944.8|4
1737415960000|2025-01-20 23:32:40|205177|204954.3|205181|204955.7|205181|204955.7|205177|204954.3|6
1737415970000|2025-01-20 23:32:50|205177.7|204955|205177.7|204955|205177.7|204955|205177.7|204955|1
1737415980000|2025-01-20 23:33:00|205175.7|204955.7|205184.8|204951.7|205184.8|204955.7|205175|204951.2|5
1737415990000|2025-01-20 23:33:10|205175.8|204951.2|205175.8|204947.2|205175.8|204951.2|205175.8|204947.2|2
1737416000000|2025-01-20 23:33:20|205177.3||205176.3||205177.3||205176.3||2
1737416010000|2025-01-20 23:33:30|205165|204949.7|205165|204949.7|205165|204949.7|205165|204949.7|1
1737416020000|2025-01-20 23:33:40|205165.7|204950.3|205165.7|204950.3|205165.7|204950.3|205165.7|204950.3|2
1737416030000|2025-01-20 23:33:50|205165|204946.7|205175.2|204946.7|205175.2|204946.7|205165|204946.7|2
1737416040000|2025-01-20 23:34:00|205170|204941.4|205164.2|204926.7|205170|204941.4|205149.2|204900.7|7
1737416050000|2025-01-20 23:34:10|205164.7|204928.7|205173|204936|205173|204936|205164.7|204928.7|3
1737416060000|2025-01-20 23:34:20|205176|204936.5|205175|204936.5|205176|204937.5|205174.5|204936.5|4
1737416070000|2025-01-20 23:34:30|205169.1|204937|205169.1|204943|205169.1|204943.5|205169.1|204937|3
1737416080000|2025-01-20 23:34:40|205169.5|204944|205169.5|204943.5|205169.5|204944|205169.5|204943.5|2
1737416090000|2025-01-20 23:34:50||204944||204944||204944||204944|1
1737416100000|2025-01-20 23:35:00|205172.1|204953.7|205196.2|204948.7|205196.7|204954.2|205172.1|204948.7|6
1737416110000|2025-01-20 23:35:10|205202.9|204945.4|205214.9|204974.9|205216.4|204975.4|205202.9|204945.4|10
1737416120000|2025-01-20 23:35:20|205214.4|204975.4|205214.4|204974.9|205214.4|204975.4|205214.4|204974.9|2
1737416140000|2025-01-20 23:35:40|205205.7|204989.7|205218.5|204984.9|205218.5|204989.7|205205.7|204984.4|7
1737416150000|2025-01-20 23:35:50|205215|204983.9|205215|204983.9|205215|204984.9|205215|204983.9|3
1737416160000|2025-01-20 23:36:00|205216.5|204982.5|205216.5|204982.5|205216.5|204982.5|205216.5|204982.5|1
1737416170000|2025-01-20 23:36:10|205209|204987.7|205209|204987.7|205209|204987.7|205209|204987.7|1
1737416180000|2025-01-20 23:36:20|205212.3|204988.3|205209.7|204987.7|205212.3|204988.3|205209.7|204987.7|3
1737416190000|2025-01-20 23:36:30|205211|204988.3|205224|204985|205224|204988.3|205211|204985|5
1737416200000|2025-01-20 23:36:40|205222|204984.5|205226.5|204985|205226.5|204985|205222|204984.5|3
1737416210000|2025-01-20 23:36:50|205224.6|204984.5|205259.4|205010.9|205259.4|205014.9|205224|204984.5|6
1737416220000|2025-01-20 23:37:00|205260|205011.4|205254.5|205008.9|205261.4|205012.4|205254.5|205007.9|9
1737416230000|2025-01-20 23:37:10|205256.5|205010.9|205254.9|205013.9|205256.5|205013.9|205254.9|205010.9|8
1737416240000|2025-01-20 23:37:20|205254.5|205011.9|205254.5|205012.4|205254.5|205012.4|205254.5|205011.9|2
1737416250000|2025-01-20 23:37:30|205243|205021|205256.2|205016.1|205256.2|205023.7|205243|205016.1|6
1737416260000|2025-01-20 23:37:40|205262.1|205022|205321.1|205011.1|205323|205036.1|205262.1|205011.1|5
1737416270000|2025-01-20 23:37:50|205321.3|205011.3|205307.9|205030.8|205321.3|205030.8|205307.9|205010.4|9
1737416280000|2025-01-20 23:38:00|205307.3|205031.3|205304.4|205036.3|205307.3|205036.3|205302.8|205031.3|9
1737416290000|2025-01-20 23:38:10|205303.8|205036.8|205295|205045.7|205304.4|205045.7|205295|205036.8|6
1737416300000|2025-01-20 23:38:20|205297.7|205046.3|205296.3|205046.3|205297.7|205046.3|205296.3|205045.7|4
1737416310000|2025-01-20 23:38:30|205297||205297||205297||205297||1
1737416320000|2025-01-20 23:38:40|205306.1|205040.5|205306.1|205040.5|205306.1|205040.5|205306.1|205040.5|1
1737416340000|2025-01-20 23:39:00|205308.1|205041|205305.5|205040.5|205308.1|205041|205301.1|205040.5|5
1737416350000|2025-01-20 23:39:10|205301.1|205041|205291|205043.7|205301.6|205043.7|205291|205038.5|3
1737416370000|2025-01-20 23:39:30|205300.1|205037|205302.1|205037|205302.1|205037|205300.1|205037|3
1737416380000|2025-01-20 23:39:40|205302.6||205302.6||205302.6||205302.6||1
1737416390000|2025-01-20 23:39:50|205305.1|205036.5|205304.6|205036.5|205305.1|205036.5|205304.6|205036.5|2
1737416400000|2025-01-20 23:40:00|205302.6|205037|205265|205025|205302.6|205037|205265|205023.5|7
1737416410000|2025-01-20 23:40:10|205259|205023.7|205264.3|205025|205264.3|205025|205259|205023.7|4
1737416420000|2025-01-20 23:40:20|205204.3|204987.7|205222.2|204943.6|205243|204987.7|205203.7|204930.6|11
1737416430000|2025-01-20 23:40:30|205221.2|204945.1|205211.7|204948.6|205221.2|204948.6|205211.7|204940.6|13
1737416440000|2025-01-20 23:40:40|205211.2|204947.6|205238.9|204970.4|205239.5|204973.4|205208.2|204947.6|13
1737416450000|2025-01-20 23:40:50|205238.5|204970.9|205228|204973.9|205238.5|204973.9|205228|204970.9|12
1737416460000|2025-01-20 23:41:00|205227.4|204974.4|205230|204975.9|205231.4|204975.9|205227.4|204974.4|5
1737416470000|2025-01-20 23:41:10|205229.4|204976.4|205228.4|204976.9|205229.4|204976.9|205228.4|204976.4|3
1737416480000|2025-01-20 23:41:20|205218.2|204986.6|205218.7|204987.6|205218.7|204987.6|205218.2|204986.6|3
1737416490000|2025-01-20 23:41:30|205209.9|204987.1|205209.9|204994.5|205209.9|204994.5|205209.9|204987.1|2
1737416500000|2025-01-20 23:41:40|205211.2|204995.2|205227.6|204989.1|205249.6|205007.6|205211.2|204983.6|9
1737416510000|2025-01-20 23:41:50|205226.6|204988.6|205220.1|204980.5|205226.6|204988.6|205220.1|204980.5|4
1737416520000|2025-01-20 23:42:00|205218.1|204980|205218.1|204980|205218.1|204980|205218.1|204980|2
1737416530000|2025-01-20 23:42:10|205222.1|204976|205191.9|204943.9|205222.1|204976.7|205190.9|204943.9|9
1737416540000|2025-01-20 23:42:20|205190.9|204951.4|205185.4|204944.4|205191.4|204951.4|205183.9|204943.9|6
1737416550000|2025-01-20 23:42:30|205184.9|204944.9|205187.9|204944.4|205187.9|204944.9|205184.9|204944.4|3
1737416560000|2025-01-20 23:42:40|205186.9|204953.9|205208.4|204967.9|205208.9|204967.9|205186.9|204953.9|7
1737416570000|2025-01-20 23:42:50|205201.7|204985.7|205201|204986.3|205201.7|204986.3|205201|204985.7|2
1737416580000|2025-01-20 23:43:00||204985.7||204986.3||204986.3||204985.7|2
1737416590000|2025-01-20 23:43:10|205211.3|204987|205206.2|204978.1|205211.3|204987|205206.2|204973.2|5
1737416600000|2025-01-20 23:43:20|205206.7|204977.6|205206.7|204978.1|205206.7|204978.1|205206.2|204977.6|6
1737416610000|2025-01-20 23:43:30||204977.6||204977.1||204978.1||204977.1|3
1737416620000|2025-01-20 23:43:40|205201.7|204985.7|205201.7|204985.7|205201.7|204985.7|205201.7|204985.7|1
1737416640000|2025-01-20 23:44:00|205205|204987|205205|204986.3|205205|204987|205205|204986.3|5
1737416650000|2025-01-20 23:44:10|205206.3|204978.6|205211.2|204979.1|205211.7|204979.6|205206.3|204978.6|6
1737416660000|2025-01-20 23:44:20|205212.7|204978.6|205213.7|204979.6|205214.7|204979.6|205212.2|204978.6|5
1737416670000|2025-01-20 23:44:30|205212.7|204979.1|205212.7|204978.6|205212.7|204979.1|205212.7|204978.6|2
1737416680000|2025-01-20 23:44:40|205208.3|204986.3|205208.3|204986.3|205208.3|204986.3|205208.3|204986.3|1
1737416690000|2025-01-20 23:44:50|205209|204987|205208.3|204986.3|205209|204988.3|205208.3|204986.3|4
1737416700000|2025-01-20 23:45:00|205223|204970|205223|204964|205226|204970|205223|204964|8
1737416710000|2025-01-20 23:45:10|205222|204964|205224|204970|205226|204970|205222|204964|7
1737416720000|2025-01-20 23:45:20|205226|204967|205220|204969|205226|204969|205220|204965|11
1737416730000|2025-01-20 23:45:30|205216|204969|205197|204965|205216|204969|205194|204965|7
1737416740000|2025-01-20 23:45:40|205195||205198||205198||205192||5
1737416750000|2025-01-20 23:45:50|205197||205201||205201||205197||6
1737416760000|2025-01-20 23:46:00|205199|204963|205192|204962|205199|204963|205192|204962|7
1737416770000|2025-01-20 23:46:10|205193|204963|205192|204962|205193|204963|205191|204962|7
1737416780000|2025-01-20 23:46:20|205195|204967|205186|204967|205195|204967|205186|204967|3
1737416790000|2025-01-20 23:46:30|205185|204963|205173|204965|205185|204965|205172|204963|13
1737416800000|2025-01-20 23:46:40|205173||205172||205173||205172||2
1737416810000|2025-01-20 23:46:50|205174||205173||205174||205173||3
1737416820000|2025-01-20 23:47:00|205177|204964|205181|204964|205186|204964|205177|204964|8
1737416830000|2025-01-20 23:47:10|205183||205186||205186||205183||3
1737416840000|2025-01-20 23:47:20|205186||205186||205186||205186||1
1737416850000|2025-01-20 23:47:30|205185|204965|205184|204965|205187|204965|205183|204965|6
1737416860000|2025-01-20 23:47:40|205188|204958|205190|204964|205192|204964|205188|204958|7
1737416870000|2025-01-20 23:47:50|205190|204965|205172|204962|205190|204968|205172|204962|8
1737416880000|2025-01-20 23:48:00|205170|204946|205147|204928|205170|204946|205145|204928|8
1737416890000|2025-01-20 23:48:10|205147|204930|205147|204929|205147|204930|205147|204929|3
1737416900000|2025-01-20 23:48:20|205147|204928|205147|204928|205147|204928|205147|204928|4
1737416910000|2025-01-20 23:48:30|205148|204930|205158|204938|205161|204942|205148|204929|9
1737416920000|2025-01-20 23:48:40|205158|204936|205158|204936|205158|204936|205158|204936|2
1737416930000|2025-01-20 23:48:50|205160|204925|205154|204928|205160|204928|205153|204925|9
1737416940000|2025-01-20 23:49:00|205158|204925|205161|204935|205166|204935|205158|204925|8
1737416950000|2025-01-20 23:49:10|205160|204929|205164|204927|205164|204929|205160|204927|6
1737416960000|2025-01-20 23:49:20|205163|204926|205170|204928|205170|204928|205163|204926|9
1737416970000|2025-01-20 23:49:30|205173|204929|205173|204928|205174|204929|205173|204928|6
1737416980000|2025-01-20 23:49:40|205173|204927|205152|204905|205174|204928|205152|204905|6
1737416990000|2025-01-20 23:49:50|205154|204907|205153|204898|205157|204907|205150|204898|8
1737417000000|2025-01-20 23:50:00|205157|204900|205164|204914|205164|204914|205157|204900|3
1737417010000|2025-01-20 23:50:10|205162|204918|205166|204923|205166|204923|205155|204918|7
1737417020000|2025-01-20 23:50:20|205167|204924|205177|204930|205177|204930|205166|204924|8
1737417030000|2025-01-20 23:50:30|205176|204930|205168|204930|205176|204930|205166|204930|8
1737417040000|2025-01-20 23:50:40|205168|204927|205168|204925|205171|204927|205167|204925|10
1737417050000|2025-01-20 23:50:50|205170|204930|205148|204931|205180|204938|205148|204929|11
1737417060000|2025-01-20 23:51:00|205146|204921|205148|204920|205148|204922|205146|204920|6
1737417070000|2025-01-20 23:51:10|205148|204922|205151|204923|205151|204923|205148|204922|7
1737417080000|2025-01-20 23:51:20|205163|204930|205185|204928|205201|204932|205163|204928|9
1737417090000|2025-01-20 23:51:30|205183|204929|205181|204931|205183|204931|205181|204929|2
1737417100000|2025-01-20 23:51:40|205182|204930|205182|204930|205182|204932|205180|204930|6
1737417110000|2025-01-20 23:51:50||204930||204930||204930||204930|2
1737417120000|2025-01-20 23:52:00|205185|204929|205191|204932|205193|204933|205184|204927|7
1737417130000|2025-01-20 23:52:10|205184|204922|205182|204924|205184|204924|205182|204921|4
1737417140000|2025-01-20 23:52:20|205181|204924|205200|204930|205202|204931|205173|204924|11
1737417150000|2025-01-20 23:52:30|205188|204930|205192|204931|205192|204935|205188|204930|7
1737417160000|2025-01-20 23:52:40|205191|204932|205191|204932|205191|204934|205189|204932|7
1737417170000|2025-01-20 23:52:50|205190|204933|205183|204929|205190|204934|205165|204929|7
1737417180000|2025-01-20 23:53:00|205182|204929|205182|204931|205182|204931|205182|204929|4
1737417190000|2025-01-20 23:53:10|205181|204931|205188|204924|205188|204931|205181|204923|5
1737417200000|2025-01-20 23:53:20|205186|204926|205184|204928|205187|204932|205180|204925|9
1737417210000|2025-01-20 23:53:30|205185|204927|205185|204927|205185|204927|205185|204927|2
1737417220000|2025-01-20 23:53:40|205186|204926|205196|204925|205196|204926|205186|204925|5
1737417230000|2025-01-20 23:53:50|205197|204924|205197|204924|205197|204924|205197|204924|2
1737417240000|2025-01-20 23:54:00|205196|204926|205192|204924|205196|204926|205188|204924|5
1737417250000|2025-01-20 23:54:10|205193|204924|205196|204926|205196|204926|205193|204924|5
1737417260000|2025-01-20 23:54:20|205200|204927|205165|204925|205200|204927|205165|204925|3
1737417280000|2025-01-20 23:54:40|205170|204922|205172|204922|205172|204922|205170|204922|4
1737417290000|2025-01-20 23:54:50|205173|204925|205189|204919|205189|204925|205173|204919|4
1737417300000|2025-01-20 23:55:00|205171|204925|205167|204925|205171|204925|205167|204924|4
1737417310000|2025-01-20 23:55:10|205166|204924|205165|204925|205168|204925|205165|204924|3
1737417320000|2025-01-20 23:55:20|205164|204918|205170|204912|205172|204918|205164|204912|4
1737417330000|2025-01-20 23:55:30|205168|204911|205182|204910|205182|204916|205168|204910|7
1737417340000|2025-01-20 23:55:40|205172|204906|205159|204882|205172|204906|205159|204876|7
1737417350000|2025-01-20 23:55:50|205158|204882|205159|204882|205159|204885|205156|204882|8
1737417360000|2025-01-20 23:56:00|205158|204883|205126|204895|205158|204895|205126|204883|7
1737417370000|2025-01-20 23:56:10|205125|204895|205128|204898|205129|204898|205122|204895|8
1737417380000|2025-01-20 23:56:20|205129|204893|205130|204890|205130|204893|205129|204890|5
1737417390000|2025-01-20 23:56:30|205125|204896|205134|204889|205134|204898|205122|204889|9
1737417400000|2025-01-20 23:56:40|205136|204892|205127|204894|205136|204894|205127|204892|6
1737417410000|2025-01-20 23:56:50|205130|204891|205158|204893|205158|204896|205124|204891|6
1737417420000|2025-01-20 23:57:00|205158|204893|205158|204893|205158|204893|205158|204893|4
1737417430000|2025-01-20 23:57:10|205156|204895|205159|204892|205159|204896|205155|204891|7
1737417440000|2025-01-20 23:57:20|205160|204892|205161|204890|205161|204892|205160|204890|6
1737417450000|2025-01-20 23:57:30|205162|204889|205165|204916|205165|204916|205162|204886|7
1737417460000|2025-01-20 23:57:40|205180|204912|205164|204921|205180|204922|205164|204912|9
1737417470000|2025-01-20 23:57:50|205165|204921|205165|204921|205165|204921|205164|204921|7
1737417480000|2025-01-20 23:58:00|205165|204920|205166|204921|205166|204921|205165|204920|4
1737417490000|2025-01-20 23:58:10|205170|204922|205165|204925|205170|204925|205165|204922|2
1737417500000|2025-01-20 23:58:20|205164|204927|205160|204927|205164|204927|205160|204927|2
1737417520000|2025-01-20 23:58:40|205182|204916|205180|204914|205182|204916|205179|204914|4
1737417530000|2025-01-20 23:58:50|205180|204914|205179|204917|205180|204920|205174|204914|6
1737417540000|2025-01-20 23:59:00|205183|204925|205183|204917|205183|204925|205183|204917|2
1737417550000|2025-01-20 23:59:10||204925||204925||204925||204925|1
1737417560000|2025-01-20 23:59:20|205102|205012|205152|204962|205152|205012|205102|204962|2
1737417570000|2025-01-20 23:59:30|205102|205012|205090|205000|205102|205012|205090|205000|2
1737417580000|2025-01-20 23:59:40|205152|204950|205152|204963|205152|204963|205152|204950|2
1737417600000|2025-01-21 00:00:00|205158.1|204959.8|205155.7|204952.9|205158.1|204959.8|205155.7|204952.9|2
1737417610000|2025-01-21 00:00:10|205146.4|204943.6|205138.4|204944|205146.4|204944|205134.8|204928.8|5
1737417620000|2025-01-21 00:00:20|205146.7|204952.3|205156.3|204951.9|205156.3|204952.3|205146.7|204951.9|3
1737417630000|2025-01-21 00:00:30||204952.3||204951.9||204952.7||204951.9|3
1737417640000|2025-01-21 00:00:40|205156.7|204951.5|205156.7|204951.5|205156.7|204951.5|205156.7|204951.5|1
1737417650000|2025-01-21 00:00:50|205161.7|204945.7|205161.7|204945.7|205161.7|204945.7|205161.7|204945.7|1
1737417660000|2025-01-21 00:01:00|205145.7|204946.3|205137.2|204932.4|205145.7|204946.3|205137.2|204931.6|11
1737417670000|2025-01-21 00:01:10|205139.2|204942.4|205140|204944|205140.4|204944.8|205136.8|204931.6|8
1737417680000|2025-01-21 00:01:20|205139.2|204944.8|205133.2|204943.6|205139.6|204946|205133.2|204943.6|4
1737417690000|2025-01-21 00:01:30|205132|204933.6|205136.3|204944.3|205136.3|204945.2|205131.6|204930|6
1737417700000|2025-01-21 00:01:40|205139|204947|205139|204947|205139|204947|205138.3|204947|3
1737417710000|2025-01-21 00:01:50|205138.3|204948.3|205138.3|204947|205138.3|204948.3|205138.3|204947|2
1737417720000|2025-01-21 00:02:00|205139.2|204948.8|205134.1|204930.1|205139.6|204948.8|205128.1|204925.3|10
1737417730000|2025-01-21 00:02:10|205129.7|204924.9|205131.3|204924.9|205131.3|204924.9|205129.7|204924.5|4
1737417740000|2025-01-21 00:02:20|205132.5|204929.3|205132.5|204924.1|205134.1|204929.3|205132.5|204924.1|3
1737417750000|2025-01-21 00:02:30|205133.3|204915.7|205135.7|204914.3|205139.7|204924.3|205133.3|204914.3|7
1737417760000|2025-01-21 00:02:40|205136.3|204915|205137.7|204915|205139|204915|205132.3|204914.3|6
1737417770000|2025-01-21 00:02:50|205132.1|204922.9|205132.1|204922.9|205132.1|204922.9|205132.1|204922.9|1
1737417780000|2025-01-21 00:03:00|205131.7|204922.5|205129.7|204922.9|205131.7|204922.9|205129.7|204922.5|2
1737417800000|2025-01-21 00:03:20|205128.1|204922.5|205090.4|204866.3|205128.1|204922.5|205071.7|204861.6|12
1737417810000|2025-01-21 00:03:30|205089.4|204867.1|205080.1|204871.3|205089.4|204871.3|205080.1|204867.1|12
1737417820000|2025-01-21 00:03:40|205079.7|204872.1|205075.7|204876.1|205079.7|204876.1|205075.7|204872.1|10
1737417830000|2025-01-21 00:03:50|205075.3|204876.5|205071.7|204878.3|205075.3|204878.9|205071.7|204876.3|10
1737417840000|2025-01-21 00:04:00|205071|204879|205069.7|204881|205071|204881|205069.7|204879|4
1737417850000|2025-01-21 00:04:10|205069|204881.7|205071|204883.3|205071|204883.3|205069|204881.7|2
1737417860000|2025-01-21 00:04:20|205073.5||205071.5||205073.5||205071.5||2
1737417880000|2025-01-21 00:04:40|205073|204883.8|205072.5|204883.3|205075|204883.8|205072|204883.3|4
1737417890000|2025-01-21 00:04:50|205071|204881.7|205076.3|204883|205076.3|204883|205071|204881.7|3
1737417900000|2025-01-21 00:05:00||204882.3||204882.3||204883||204882.3|3
1737417910000|2025-01-21 00:05:10|205073|204884.8|205074.6|204884.8|205074.6|204884.8|205072.3|204884.3|5
1737417920000|2025-01-21 00:05:20|205077.9|204885.9|205077.5|204886.3|205079.5|204886.3|205076.7|204885.9|6
1737417930000|2025-01-21 00:05:30|205077.9|204886.7|205079.1|204886.7|205079.1|204886.7|205077.9|204886.7|2
1737417940000|2025-01-21 00:05:40|205077.5|204886.3|205075|204882.3|205078.3|204886.3|205075|204882.3|4
1737417960000|2025-01-21 00:06:00|205076.3|204883.7|205049|204846|205076.3|204883.7|205032|204846|6
1737417970000|2025-01-21 00:06:10|205042.3|204835.8|204943.8|204764.8|205042.3|204859|204943.7|204764.8|18
1737417980000|2025-01-21 00:06:20|204945.9|204765.9|204940.5|204771.2|204945.9|204771.2|204940.5|204765.9|11
1737417990000|2025-01-21 00:06:30|204937.5|204772.9|204934.7|204775.7|204937.5|204775.7|204934.7|204772.9|8
1737418000000|2025-01-21 00:06:40|204934.3|204776.1|204934.6|204757.3|204940.6|204819.6|204909.6|204757.3|19
1737418010000|2025-01-21 00:06:50|204934.1|204757.8|204934.4|204759.4|204935.1|204759.6|204932.1|204756.3|14
1737418020000|2025-01-21 00:07:00|204934.1|204759.8|204958.1|204759.7|204958.1|204776.7|204927.7|204754.3|20
1737418030000|2025-01-21 00:07:10|204957.7|204760.4|204958.5|204768.3|204964.7|204768.3|204956.1|204760.4|16
1737418040000|2025-01-21 00:07:20|204958.1|204768.7|204962.4|204776.6|204962.8|204776.6|204956.9|204768.7|10
1737418050000|2025-01-21 00:07:30|204962|204777|204961.2|204777.8|204962|204777.8|204961.2|204777|4
1737418060000|2025-01-21 00:07:40|204960.8|204777.4|204962.4|204778.2|204963.2|204778.2|204960.8|204777.4|4
1737418070000|2025-01-21 00:07:50|204962.8|204777.8|204962.8|204777.8|204962.8|204777.8|204962.8|204777.8|1
1737418080000|2025-01-21 00:08:00|204960.7|204779|204959.8|204773.6|204969.3|204785.1|204954.1|204773.6|13
1737418090000|2025-01-21 00:08:10|204957.4|204774|204959.8|204774|204959.8|204774|204957.4|204774|3
1737418110000|2025-01-21 00:08:30|204960.8||204960.8||204960.8||204960.8||1
1737418120000|2025-01-21 00:08:40|204961.7|204776.3|204959.7|204776.3|204961.7|204776.3|204959.7|204773.7|3
1737418130000|2025-01-21 00:08:50|204961.7|204777.7|204965.7|204777.7|204965.7|204777.7|204961.7|204777.7|2
1737418140000|2025-01-21 00:09:00|204966.7|204778.3|204970.7|204774.3|204970.7|204778.3|204966.3|204774.3|4
1737418150000|2025-01-21 00:09:10|204971.5|204772.7|204966.3|204779.1|204972.7|204779.1|204966.3|204772.7|3
1737418160000|2025-01-21 00:09:20|204958.8|204778.6|204963.9|204779.5|204963.9|204779.5|204958.8|204778.1|4
1737418170000|2025-01-21 00:09:30|204965.1|204779.1|204903.2|204749.8|204966.7|204783|204901.5|204747.3|15
1737418180000|2025-01-21 00:09:40|204904|204749|204901.6|204750.6|204904|204750.6|204901.6|204749|7
1737418190000|2025-01-21 00:09:50|204902|204751.4|204871.3|204781.3|204902|204781.3|204871.3|204751|3
1737418200000|2025-01-21 00:10:00|204875.9|204785.9|204989.5|204774|204989.5|204794.9|204875.9|204774|4
1737418210000|2025-01-21 00:10:10|204988.7|204775|204978|204774.8|204988.7|204780.3|204978|204772.8|11
1737418220000|2025-01-21 00:10:20|204977.2|204775.6|204966.6|204762.2|204979.2|204780.8|204966.6|204760.2|15
1737418230000|2025-01-21 00:10:30|204965.8|204763|204960.2|204766.2|204965.8|204766.2|204959.8|204763|14
1737418240000|2025-01-21 00:10:40|204959.8|204766.6|204933.8|204750.8|204959.8|204778.5|204929.4|204745.4|18
1737418250000|2025-01-21 00:10:50|204933.5|204751.1|204931.5|204753.1|204933.5|204753.1|204931.5|204751.1|9
1737418260000|2025-01-21 00:11:00|204926.4|204750.8|204919.9|204750.6|204926.4|204761.1|204914.5|204744.2|9
1737418270000|2025-01-21 00:11:10|204919.4|204751.1|204918.9|204751.6|204921.4|204751.6|204918.9|204751.1|5
1737418280000|2025-01-21 00:11:20|204917.9|204752.1|204920.4|204752.1|204920.4|204752.1|204917.9|204751.6|5
1737418290000|2025-01-21 00:11:30|204912.3|204751|204912.3|204751|204912.3|204751|204912.3|204751|1
1737418300000|2025-01-21 00:11:40|204916|204747.8|204922.1|204763.3|204928.6|204765.3|204913.5|204747.8|9
1737418310000|2025-01-21 00:11:50|204917.1|204763.8|204917.6|204759.3|204917.6|204763.8|204917.1|204758.8|4
1737418320000|2025-01-21 00:12:00|204918.1|204760.3|204916.6|204759.3|204918.1|204760.3|204916.6|204758.8|4
1737418330000|2025-01-21 00:12:10|204916.1|204789.4|204963.2|204765.2|205010.6|204791.3|204879.4|204760.8|17
1737418340000|2025-01-21 00:12:20|204962.8|204766|204949|204763|204963.6|204777|204949|204763|15
1737418350000|2025-01-21 00:12:30|204956|204770|204958.4|204772.4|204958.4|204772.4|204954.4|204770|9
1737418360000|2025-01-21 00:12:40|204959.2|204772.8|204958.4|204774|204960|204774|204957.6|204772.8|10
1737418370000|2025-01-21 00:12:50|204955.1|204774.4|204957.6|204774.4|204959.2|204775.4|204954.6|204774.4|5
1737418380000|2025-01-21 00:13:00|204955|204775.7|204953.7|204775.7|204955|204775.7|204953.7|204775.7|3
1737418390000|2025-01-21 00:13:10|204957|204776.3|204956.3|204776.3|204957.7|204776.3|204956.3|204776.3|4
1737418400000|2025-01-21 00:13:20|204955.7|204777.3|204956.5|204777.3|204956.5|204777.3|204952.3|204777.3|3
1737418430000|2025-01-21 00:13:50|204952.3|204776.3|204952.3|204776.3|204952.3|204776.3|204952.3|204776.3|1
1737418440000|2025-01-21 00:14:00|204951.7||204951.7||204951.7||204951.7||1
1737418450000|2025-01-21 00:14:10|204952.6|204771.8|204927.3|204749|204952.6|204771.8|204916.5|204747.3|9
1737418460000|2025-01-21 00:14:20|204918|204746.2|204917.5|204748.2|204918|204751.2|204916|204746.2|7
1737418470000|2025-01-21 00:14:30|204917|204748.7|204918|204759.7|204920|204760.7|204916.5|204748.7|7
1737418480000|2025-01-21 00:14:40|204919|204761.2|204912.3|204751|204919.5|204761.2|204912.3|204748.7|9
1737418490000|2025-01-21 00:14:50|204884.3|204794.3|204943.6|204771.8|204944.1|204798.3|204884|204770.8|8
1737418500000|2025-01-21 00:15:00|204940.1|204769.8|205001.1|204794.3|205001.9|204799.5|204940.1|204767.9|17
1737418510000|2025-01-21 00:15:10|205000.7|204796.3|205001.5|204799.9|205003.1|204799.9|204999.9|204796.3|13
1737418520000|2025-01-21 00:15:20|205001.1|204800.3|205000.3|204797.5|205001.1|204801.1|205000.3|204795.5|7
1737418530000|2025-01-21 00:15:30|204994.3|204799.1|204970.7|204763.1|204998.3|204799.1|204963|204763.1|11
1737418540000|2025-01-21 00:15:40|204970.3|204763.5|204968.2|204768.6|204971.9|204769|204968.2|204763.5|12
1737418550000|2025-01-21 00:15:50|204967.8|204766.6|204967|204766.6|204968.2|204767|204967|204766.2|7
1737418560000|2025-01-21 00:16:00|204966.6|204767|205006.3|204805.1|205006.3|204805.5|204966.2|204767|8
1737418570000|2025-01-21 00:16:10|205005.9|204790.2|204960.2|204760.6|205005.9|204790.2|204960.2|204759.2|18
1737418580000|2025-01-21 00:16:20|204959.8|204761|204959.8|204761|204959.8|204772.5|204958.7|204761|11
1737418590000|2025-01-21 00:16:30|204959.4|204761.4|204958.6|204762.2|204959.4|204762.2|204958.6|204761.4|4
1737418600000|2025-01-21 00:16:40|204958.2|204762.6|204968.7|204795.5|204968.7|204795.5|204955.7|204757|8
1737418610000|2025-01-21 00:16:50|205001.8|204802.2|205004.2|204800.2|205004.2|204802.2|204999.8|204800.2|18
1737418620000|2025-01-21 00:17:00|205003.4|204800.6|205000.6|204801|205005|204801|205000.6|204800.6|12
1737418630000|2025-01-21 00:17:10|205004.6|204800.6|205000.2|204801|205004.6|204801|205000.2|204800.6|4
1737418640000|2025-01-21 00:17:20|205008.3|204798.3|205011|204798.3|205012.3|204798.3|205007.7|204798.3|4
1737418650000|2025-01-21 00:17:30|205009.7||205009||205010.3||205004.3||5
1737418660000|2025-01-21 00:17:40|205005.7|204792.3|205015.4|204804.2|205030.5|204833.2|204987.3|204792.3|15
1737418670000|2025-01-21 00:17:50|205015|204804.6|205012.6|204806.6|205015.4|204806.6|205012.6|204804.6|11
1737418680000|2025-01-21 00:18:00|205012.2|204807|205011|204807.8|205012.2|204808.2|205011|204807|5
1737418690000|2025-01-21 00:18:10|205012.6|204808.2|205008.3|204799.7|205012.6|204808.6|205008.3|204799.7|6
1737418700000|2025-01-21 00:18:20|205007.7|204801|205007.7|204800.3|205007.7|204801|205007.7|204800.3|2
1737418710000|2025-01-21 00:18:30||204799.7||204800.3||204800.3||204799.7|2
1737418720000|2025-01-21 00:18:40|205007.8|204807.8|205006.2|204808.2|205007.8|204808.6|205006.2|204807.8|5
1737418730000|2025-01-21 00:18:50|205006.6|204808.6|205007|204808.6|205007|204809|205006.6|204808.6|3
1737418740000|2025-01-21 00:19:00|205006.2|204808.2|205005.8|204807|205006.2|204808.2|205005.8|204807|3
1737418750000|2025-01-21 00:19:10|205004.3|204799|205004.3|204799.7|205004.3|204799.7|205004.3|204799|2
1737418760000|2025-01-21 00:19:20|205005|204801|205005|204801|205005.7|204801.7|205005|204801|4
1737418770000|2025-01-21 00:19:30|205008.3|204801.7|205007.3|204808.9|205008.3|204808.9|205006.3|204801.7|3
1737418780000|2025-01-21 00:19:40|205006.9|204809.3|205007.7|204809.7|205008.9|204809.7|205006.9|204809.3|3
1737418790000|2025-01-21 00:19:50|205006.9|204809.3|205017.7|204834.1|205017.7|204834.1|205006.9|204809.3|5
1737418800000|2025-01-21 00:20:00|205011.3|204827.7|205008.1|204807.7|205011.3|204827.7|205007.7|204806.9|7
1737418810000|2025-01-21 00:20:10|205007.7|204808.1|205006.1|204808.1|205007.7|204808.5|205006.1|204808.1|3
1737418820000|2025-01-21 00:20:20|205005.7||205005.7||205005.7||205005.7||1
1737418830000|2025-01-21 00:20:30|205004.3|204801|205004.3|204801.7|205004.3|204801.7|205004.3|204801|2
1737418850000|2025-01-21 00:20:50|205006.3|204802.3|205005.1|204808.3|205006.3|204808.7|205005.1|204802.3|4
1737418860000|2025-01-21 00:21:00||204807.5||204807.5||204807.5||204807.5|1
1737418870000|2025-01-21 00:21:10|205002.7|204807.9|204999.9|204807.5|205002.7|204807.9|204998.7|204807.1|5
1737418880000|2025-01-21 00:21:20|204995.7|204801|204995.7|204801|204995.7|204801|204995.7|204801|1
1737418890000|2025-01-21 00:21:30|204991.7|204799.3|204965.6|204761.2|204991.7|204799.3|204964|204758.4|15
1737418900000|2025-01-21 00:21:40|204965.2|204761.6|204963.6|204763.2|204965.2|204763.2|204963.6|204761.6|6
1737418910000|2025-01-21 00:21:50|204963.2|204763.6|204960|204764|204963.2|204764.4|204960|204763.6|5
1737418920000|2025-01-21 00:22:00|204962.4|204755|204958.3|204754.3|204962.4|204755|204958.3|204754.3|3
1737418930000|2025-01-21 00:22:10|204957.7|204755|204957.7|204755|204957.7|204755|204957.7|204755|1
1737418940000|2025-01-21 00:22:20|204958.4|204761.2|204958.4|204761.2|204958.4|204761.2|204958.4|204761.2|1
1737418950000|2025-01-21 00:22:30|204946.8|204773.3|204958|204762|204958.4|204773.8|204946.8|204762|5
1737418970000|2025-01-21 00:22:50|204957.2|204762.4|204957.2|204762|204957.2|204762.4|204957.2|204762|2
1737418980000|2025-01-21 00:23:00|204955.7|204756.3|204955|204757|204956.3|204757|204955|204755.7|6
1737419000000|2025-01-21 00:23:20|204955.8|204760|204955.8|204760|204955.8|204760|204955.8|204760|1
1737419010000|2025-01-21 00:23:30|204956.8|204763.5|204955.8|204760.5|204956.8|204763.5|204955.8|204760.5|3
1737419030000|2025-01-21 00:23:50|204955|204757.7|204970.9|204790.1|204970.9|204792.1|204955|204757.7|4
1737419040000|2025-01-21 00:24:00|204967.4|204790.6|204965.4|204789.2|204967.4|204790.6|204965.4|204787.7|8
1737419050000|2025-01-21 00:24:10|204962.4|204789.7|204968.1|204792.4|204969.2|204792.4|204956.2|204771.5|7
1737419060000|2025-01-21 00:24:20|204970.6|204789.9|204961.6|204773.8|204970.6|204789.9|204961.6|204773.8|4
1737419070000|2025-01-21 00:24:30|204962|204771.8|204968.3|204794.6|204968.3|204794.6|204962|204771.8|6
1737419080000|2025-01-21 00:24:40|204969.3|204782.1|204988|204799.7|204997.8|204804.4|204968.8|204782.1|8
1737419090000|2025-01-21 00:24:50|204986||204986||204986||204986||1
1737419100000|2025-01-21 00:25:00|204980.6|204794.4|204987.6|204798.8|204987.6|204803.5|204969.6|204794.4|8
1737419110000|2025-01-21 00:25:10|204988.1|204810.1|204969|204774.2|204988.1|204810.1|204969|204774.2|7
1737419120000|2025-01-21 00:25:20|204970|204776.7|204960.5|204775.7|204971|204776.7|204960.5|204774.2|7
1737419130000|2025-01-21 00:25:30||204795.9||204775.7||204795.9||204775.7|4
1737419140000|2025-01-21 00:25:40|204960|204773.2|204954.8|204758.5|204960|204773.2|204954.8|204758.5|4
1737419150000|2025-01-21 00:25:50|204953.8|204758|204988.3|204797.6|204988.3|204798.1|204953.8|204758|14
1737419160000|2025-01-21 00:26:00|204990.3|204796.7|204989.3|204797.6|204990.3|204797.6|204989.3|204796.7|3
1737419170000|2025-01-21 00:26:10|204993.9|204802.1|205004.4|204804.4|205017.2|204807.6|204993.9|204802.1|6
1737419180000|2025-01-21 00:26:20|205006|204803.6|205016.4|204804.8|205016.4|204804.8|205003.6|204803.6|9
1737419190000|2025-01-21 00:26:30|205017.6|204814|205004.4|204803.2|205017.6|204814|205004.4|204802.4|9
1737419200000|2025-01-21 00:26:40|205006.4|204804|205031.7|204799.7|205031.7|204813|205006|204799.7|9
1737419210000|2025-01-21 00:26:50|205031|204800.3|205009.1|204803.5|205033|204818.6|205008.3|204799.7|12
1737419220000|2025-01-21 00:27:00|205008.7|204803.9|205019.5|204805.9|205019.5|204805.9|205008.3|204803.9|6
1737419230000|2025-01-21 00:27:10|205018.7|204805.5|205006.3|204803.1|205018.7|204805.5|205005.1|204802.3|7
1737419250000|2025-01-21 00:27:30|205008.3|204795.7|205008.3|204795.7|205008.3|204795.7|205008.3|204795.7|1
1737419260000|2025-01-21 00:27:40|204995|204796.3|204987.7|204796.3|204995|204797|204987.7|204796.3|4
1737419270000|2025-01-21 00:27:50|204988.6|204798.2|204998.5|204818.8|204998.5|204818.8|204988.6|204798.2|4
1737419290000|2025-01-21 00:28:10|204993.6|204820.9|204992.1|204820.9|204993.6|204820.9|204992.1|204820.9|2
1737419300000|2025-01-21 00:28:20|204996.8|204820|204996.8|204820|204996.8|204820|204996.8|204820|1
1737419310000|2025-01-21 00:28:30|204994.5|204820.5|204990.3|204823|204994.5|204823|204988.3|204820.5|3
1737419330000|2025-01-21 00:28:50|204997.2|204821.2|204987.1|204824.1|204997.2|204824.1|204987.1|204821.2|3
1737419340000|2025-01-21 00:29:00|204991.6|204821.9|204993.6|204822.9|204993.6|204822.9|204991.6|204821.9|3
1737419350000|2025-01-21 00:29:10|204999.6|204823.3|204999.7|204836.5|204999.7|204836.5|204995.6|204823.3|6
1737419370000|2025-01-21 00:29:30|205000.3|204837|204998.3|204837|205000.3|204837|204996.3|204834.5|3
1737419380000|2025-01-21 00:29:40|204995.7|204834.5|204995.7|204834.5|204995.7|204834.5|204995.7|204834.5|1
1737419390000|2025-01-21 00:29:50|204987|204835|204993.5|204824.3|204993.5|204835|204987|204823.8|5
1737419400000|2025-01-21 00:30:00|204990|204825.3|204989|204824.8|204990|204825.3|204989|204824.8|3
1737419410000|2025-01-21 00:30:10|204991.5|204825.3|204991|204825.3|204991.5|204825.3|204989.5|204825.3|4
1737419420000|2025-01-21 00:30:20|204990.5|204827.7|204983|204827.7|204990.5|204827.7|204983|204827.7|3
1737419430000|2025-01-21 00:30:30|204983.7|204828.3|204983|204827.7|204985|204828.3|204983|204827.7|3
1737419440000|2025-01-21 00:30:40|204985|204828.3|204994.2|204826.9|204994.2|204869.3|204959.3|204826.9|6
1737419450000|2025-01-21 00:30:50|204993.7|204835.9|204996.7|204837.4|204996.7|204838|204993.7|204835.4|4
1737419470000|2025-01-21 00:31:10|204997.2|204838|204996.7|204838|204997.2|204839.9|204996.7|204838|3
1737419480000|2025-01-21 00:31:20|204963|204873|204963|204873|204963|204873|204963|204873|1
1737419500000|2025-01-21 00:31:40|204967|204877|204996.3|204836.1|204996.3|204877|204962.6|204836.1|8
1737419510000|2025-01-21 00:31:50|204998.8|204836.5|205001.3|204842.6|205001.3|204842.6|204997.3|204836.5|6
1737419520000|2025-01-21 00:32:00|205000.3|204840.6|205000.3|204838.6|205000.3|204840.6|204998.3|204838.6|4
1737419530000|2025-01-21 00:32:10|204996.3|204843.7|204996.3|204843.7|204996.3|204843.7|204996.3|204843.7|1
1737419550000|2025-01-21 00:32:30|204998.8|204846.4|204998.8|204846.4|204998.8|204846.4|204998.8|204846.4|1
1737419560000|2025-01-21 00:32:40|204964.6|204874.6|204980|204799.7|204985.2|204875.9|204950.1|204795|10
1737419570000|2025-01-21 00:32:50|204980.6|204797.2|204979|204796.7|204980.6|204798.2|204979|204795|9
1737419580000|2025-01-21 00:33:00|204978.5|204800.9|205003.7|204837.9|205004.4|204838.9|204978.5|204800.9|10
1737419590000|2025-01-21 00:33:10|205003.1|204838.4|204988.6|204802.2|205003.1|204838.4|204981.4|204795|10
1737419600000|2025-01-21 00:33:20|204988.2|204802.6|204987.4|204803.4|204988.2|204803.4|204987.4|204802.6|4
1737419610000|2025-01-21 00:33:30|204987|204803.8|204987|204802.6|204990.6|204803.8|204987|204802.6|5
1737419620000|2025-01-21 00:33:40|204987.8|204803|204988.3|204807.7|204994.3|204809.7|204987.8|204803|9
1737419630000|2025-01-21 00:33:50|204987.7|204809|204961|204797.7|204987.7|204809|204957.7|204797|6
1737419640000|2025-01-21 00:34:00|204960.3|204797|204958.1|204766.5|204964.1|204797|204957.2|204758.4|9
1737419650000|2025-01-21 00:34:10|204958.4|204766.7|204961.3|204771.1|204961.3|204771.1|204957.4|204766.7|4
1737419660000|2025-01-21 00:34:20|204967.5|204773.9|204966.8|204779.1|204967.5|204779.6|204966.3|204773.9|4
1737419670000|2025-01-21 00:34:30|204966.3|204779.6|204967.8|204794.6|204969.3|204794.6|204966.3|204779.6|3
1737419680000|2025-01-21 00:34:40||204779.6||204781.6||204782.1||204779.6|3
1737419690000|2025-01-21 00:34:50|204966.3|204781|204970.3|204788.3|204970.3|204789|204965.7|204781|7
1737419700000|2025-01-21 00:35:00|204972.3|204801.7|204986.2|204812|204986.2|204812|204972.3|204801.7|6
1737419710000|2025-01-21 00:35:10|205000.5|204811.5|205003|204843.3|205003|204845.8|205000.5|204811.5|3
1737419720000|2025-01-21 00:35:20|205002.5|204842.8|204997.9|204805.1|205006.4|204843.3|204974.1|204796|14
1737419730000|2025-01-21 00:35:30|204997.1|204805.9|205093|204875|205098.2|204881.6|204996.7|204805.9|17
1737419740000|2025-01-21 00:35:40|205092|204875.9|205060.5|204859.7|205092|204877.8|205060.5|204855.3|13
1737419750000|2025-01-21 00:35:50|205058.9|204848.5|205054.5|204853.3|205060.1|204853.3|205054.5|204847.3|13
1737419760000|2025-01-21 00:36:00|205054.1|204853.7|205070.5|204867.7|205074.1|204868.5|205053.7|204853.7|12
1737419770000|2025-01-21 00:36:10|205070.1|204868.1|205073.7|204871|205075|204871|205068.5|204868.1|8
1737419780000|2025-01-21 00:36:20|205073|204871.7|205071.7|204872.3|205073|204872.3|205069.7|204871|6
1737419790000|2025-01-21 00:36:30|205071|204873|205070.2|204874.5|205071|204874.5|205070.2|204873|2
1737419800000|2025-01-21 00:36:40||204875||204875||204875||204875|1
1737419810000|2025-01-21 00:36:50|205069.7|204891.6|205067.2|204890.3|205069.7|204891.6|205067.2|204890.3|4
1737419820000|2025-01-21 00:37:00|205069.2|204891|205068.2|204870.2|205069.2|204891|205068.2|204870.2|4
1737419830000|2025-01-21 00:37:10|205068.3|204864.3|205069|204863.7|205069|204864.3|205068.3|204863.7|2
1737419840000|2025-01-21 00:37:20|205073.7|204869|205074.3|204866.3|205074.3|204869|205073.7|204866.3|5
1737419850000|2025-01-21 00:37:30|205072.2|204871.8|205072.2|204871.8|205072.2|204871.8|205072.2|204871.8|1
1737419860000|2025-01-21 00:37:40|205071.8|204875|205072.5|204873.8|205074|204890|205071.8|204873.8|7
1737419870000|2025-01-21 00:37:50|205073||205073||205073||205073||1
1737419880000|2025-01-21 00:38:00|205074.3|204871.7|205087.2|204890.4|205087.2|204890.4|205074.3|204871.7|2
1737419890000|2025-01-21 00:38:10|205086.8|204890|205090|204890.4|205090|204890.4|205086.8|204890|2
1737419900000|2025-01-21 00:38:20|205087.2|204890.8|205082|204888.4|205087.2|204890.8|205081.6|204886.8|12
1737419910000|2025-01-21 00:38:30|205079.2|204887.6|205071.9|204881.1|205079.6|204888|205071.9|204880.7|7
1737419920000|2025-01-21 00:38:40|205071.5|204886.8|205080|204886.8|205080|204886.8|205071.5|204886.8|2
1737419930000|2025-01-21 00:38:50||204887.2||204887.2||204887.2||204886.8|3
1737419940000|2025-01-21 00:39:00||204886.8||204886.8||204886.8||204886.8|1
1737419950000|2025-01-21 00:39:10|205079.1|204895.9|205101.2|204904.8|205101.2|204904.8|205079.1|204885|6
1737419960000|2025-01-21 00:39:20|205097.2|204903.2|205104.4|204892|205106.8|204903.6|205094.4|204890.8|16
1737419970000|2025-01-21 00:39:30|205104|204892.4|205099.2|204894.4|205105.6|204894.4|205099.2|204892.4|9
1737419980000|2025-01-21 00:39:40|205098.8|204894.8|205086.2|204887.8|205107.1|204919.5|205086.2|204887.8|10
1737419990000|2025-01-21 00:39:50|205085.8|204887.4|205085|204888.6|205085.8|204888.6|205085|204887.4|4
1737420000000|2025-01-21 00:40:00|205084.6|204889|205084.6|204889|205084.6|204889|205084.6|204889|1
1737420020000|2025-01-21 00:40:20|205085|204885|205085|204885|205085|204885|205085|204885|1
1737420030000|2025-01-21 00:40:30||204885.7||204885.7||204885.7||204885.7|1
1737420040000|2025-01-21 00:40:40|205085.9|204890.7|205086.7|204891.5|205087.9|204891.5|205085.9|204890.7|3
1737420050000|2025-01-21 00:40:50|205085.9|204891.1|205085.9|204891.1|205085.9|204891.1|205085.9|204891.1|2
1737420060000|2025-01-21 00:41:00|205080|204885.2|205018.6|204832.2|205080|204885.2|205017.7|204831.4|15
1737420070000|2025-01-21 00:41:10|205015.2|204831.5|204958|204868|205015.2|204868|204958|204830.9|12
1737420080000|2025-01-21 00:41:20|204957.8|204867.8|205012.4|204856.6|205040|204872|204957.8|204849.2|14
1737420090000|2025-01-21 00:41:30|205012|204857|204989.5|204899.5|205012|204899.7|204983.3|204857|6
1737420100000|2025-01-21 00:41:40|204992.4|204902.4|205067.2|204897|205100.3|204910.6|204992.4|204894.7|22
1737420110000|2025-01-21 00:41:50|205066.8|204897.4|205058|204899.8|205066.8|204900.6|205058|204897.4|11
1737420120000|2025-01-21 00:42:00|205057.6|204900.2|205054.7|204902.5|205057.6|204904.5|205054.7|204900.2|6
1737420130000|2025-01-21 00:42:10|205054.8|204901|205004.1|204914.1|205054.8|204914.1|205000.6|204886.7|7
1737420140000|2025-01-21 00:42:20|205002.3|204912.3|205005.9|204915.9|205005.9|204915.9|205002.3|204912.3|5
1737420150000|2025-01-21 00:42:30|205010.5|204920.5|204982.4|204892.4|205073.6|204920.5|204982.4|204892.4|6
1737420180000|2025-01-21 00:43:00|204983.2|204893.2|204983.2|204893.2|204983.2|204893.2|204983.2|204893.2|1
1737420190000|2025-01-21 00:43:10|204998|204908|204998|204908|204998|204908|204998|204908|1
1737420200000|2025-01-21 00:43:20|204990.2|204900.2|204983.9|204893.9|204990.2|204900.2|204973.5|204883.5|3
1737420210000|2025-01-21 00:43:30|204962.4|204872.4|204958|204868|204962.4|204872.4|204958|204868|2
1737420240000|2025-01-21 00:44:00|204958.8|204868.8|204958.3|204868.3|204958.8|204868.8|204958.3|204868.3|3
1737420260000|2025-01-21 00:44:20|204957.9|204867.9|204957.9|204867.9|204957.9|204867.9|204957.9|204867.9|1
1737420280000|2025-01-21 00:44:40|204957.7|204867.7|204957.1|204867.1|204957.7|204867.7|204957.1|204867.1|2
1737420290000|2025-01-21 00:44:50|204956.9|204866.9|204957|204867|204957|204867|204956.9|204866.9|2
1737420300000|2025-01-21 00:45:00|204957.5|204867.5|204943.7|204853.7|204957.5|204867.5|204943.7|204853.7|5
1737420310000|2025-01-21 00:45:10|204953.1|204863.1|204946.2|204856.2|204953.1|204863.1|204946.2|204856.2|2
1737420330000|2025-01-21 00:45:30|204945.2|204855.2|204929.2|204839.2|204945.2|204855.2|204927.2|204837.2|11
1737420340000|2025-01-21 00:45:40|204927.4|204837.4|204924.7|204834.7|204928.4|204838.4|204924.7|204834.7|6
1737420350000|2025-01-21 00:45:50|204927.9|204837.9|204932.2|204842.2|204962.3|204862.3|204927.9|204812|13
1737420360000|2025-01-21 00:46:00|204931.9|204841.9|204933.9|204843.9|204933.9|204843.9|204931.9|204841.9|12
1737420370000|2025-01-21 00:46:10|204933.7|204843.7|204930.2|204840.2|204933.9|204843.9|204930.2|204840.2|10
1737420380000|2025-01-21 00:46:20|204930.5|204840.5|204930.2|204840.2|204930.5|204840.5|204930.2|204840.2|2
1737420390000|2025-01-21 00:46:30|204930|204840|204930.2|204840.2|204930.2|204840.2|204929|204839|5
1737420400000|2025-01-21 00:46:40|204932.4|204842.4|204929.4|204839.4|204932.4|204842.4|204929.4|204839.4|3
1737420410000|2025-01-21 00:46:50|204928.7|204838.7|204917.1|204827.1|204929|204839|204916.7|204826.7|18
1737420420000|2025-01-21 00:47:00|204917.4|204827.4|204895.5|204805.5|204917.4|204827.4|204895.5|204805.5|5
1737420430000|2025-01-21 00:47:10|204883.2|204793.2|204878.4|204788.4|204883.2|204793.2|204875.4|204785.4|5
1737420440000|2025-01-21 00:47:20|204876.7|204786.7|204884.6|204794.6|204884.6|204794.6|204871.5|204781.5|9
1737420450000|2025-01-21 00:47:30|204889.4|204799.4|204876.3|204786.3|204890.5|204800.5|204876.3|204786.3|5
1737420460000|2025-01-21 00:47:40|204876.1|204786.1|204876|204786|204876.5|204786.5|204876|204786|4
1737420470000|2025-01-21 00:47:50|204875.8|204785.8|204867.5|204777.5|204877.1|204787.1|204867.5|204777.5|7
1737420480000|2025-01-21 00:48:00|204880.6|204790.6|204858.5|204768.5|204880.6|204790.6|204856.3|204766.3|9
1737420500000|2025-01-21 00:48:20|204858.3|204768.3|204858.3|204768.3|204858.3|204768.3|204858.3|204768.3|1
1737420510000|2025-01-21 00:48:30|204858.5|204768.5|204858.5|204768.5|204858.5|204768.5|204858.5|204768.5|1
1737420520000|2025-01-21 00:48:40|204860|204770|204859.6|204769.6|204865.8|204775.8|204859.6|204769.6|4
1737420530000|2025-01-21 00:48:50|204859.4|204769.4|204859.4|204769.4|204859.4|204769.4|204859.4|204769.4|1
1737420540000|2025-01-21 00:49:00|204859.8|204769.8|204859.4|204769.4|204859.8|204769.8|204859.4|204769.4|2
1737420560000|2025-01-21 00:49:20|204860.5|204770.5|204860|204770|204860.8|204770.8|204860|204770|5
1737420570000|2025-01-21 00:49:30|204860.5|204770.5|204986|204819.7|204986.7|204865.2|204860.5|204770.5|22
1737420580000|2025-01-21 00:49:40|204986.2|204820|205243.7|205039.9|205268.7|205073.5|204964.3|204819.7|37
1737420590000|2025-01-21 00:49:50|205249.9|205046.1|205612.1|205417.7|205612.1|205417.7|205249.9|205046.1|32
1737420600000|2025-01-21 00:50:00|205616.1|205420.3|205827.7|205644.4|205827.7|205654.2|205599.7|205416.3|39
1737420610000|2025-01-21 00:50:10|205828.6|205738.6|205938.3|205749.3|205940.4|205765.2|205805.6|205673.2|33
1737420620000|2025-01-21 00:50:20|205938|205749.6|205911.7|205670|205994.7|205850.7|205871.7|205617|38
1737420630000|2025-01-21 00:50:30|205909.7|205669.3|206178|205868|206178|205952.7|205909.7|205669.3|28
1737420640000|2025-01-21 00:50:40|206177.2|205867.2|206320.7|206045.1|206323.7|206049.6|206141.3|205860.6|33
1737420650000|2025-01-21 00:50:50|206349.3|206106.6|206501.3|206281|206546|206332.1|206345.7|206065.7|39
1737420660000|2025-01-21 00:51:00|206501.8|206307.1|207023.8|206716|207078.5|206768.5|206497.9|206270.5|37
1737420670000|2025-01-21 00:51:10|207021.8|206563.2|206980.2|206670.2|207156.5|206863.5|206631.9|206321.9|39
1737420680000|2025-01-21 00:51:20|206910.5|206600.5|206951.3|206641.3|207032.8|206722.8|206815.6|206505.6|37
1737420690000|2025-01-21 00:51:30|206952.1|206642.1|206944.4|206637.5|207047.3|206737.3|206860.7|206595.7|35
1737420700000|2025-01-21 00:51:40|206939|206629.7|207041|206755.3|207065.5|206790|206887.4|206623.4|29
1737420710000|2025-01-21 00:51:50|206998.5|206714.5|207140.9|206866|207147.8|206893.5|206896.7|206659|36
1737420720000|2025-01-21 00:52:00|207137|206872.8|207327.6|207017.6|207386.5|207114.6|207114|206836.9|40
1737420730000|2025-01-21 00:52:10|207327|207017|207385.3|207095.1|207385.3|207150|207266.5|206956.5|33
1737420740000|2025-01-21 00:52:20|207386.5|207088.4|207961.7|207651.7|208000.3|207690.3|207340.7|207062.5|37
1737420750000|2025-01-21 00:52:30|207934.5|207624.5|207763.5|207453.5|207964.5|207654.5|207687.7|207377.7|34
1737420760000|2025-01-21 00:52:40|207480.9|207170.9|207391|207081|207493.5|207183.5|207242.3|206949|35
1737420770000|2025-01-21 00:52:50|207392|207082|207432.3|207122.3|207545.2|207235.2|207392|207082|33
1737420780000|2025-01-21 00:53:00|207393.8|207083.8|207562.8|207252.8|207583.4|207273.4|207386.9|207076.9|36
1737420790000|2025-01-21 00:53:10|207562.7|207252.7|207540.4|207230.4|207631|207321|207523.8|207213.8|27
1737420800000|2025-01-21 00:53:20|207539.8|207229.8|207479.1|207169.1|207539.8|207229.8|207456.2|207146.2|28
1737420810000|2025-01-21 00:53:30|207513.9|207203.9|207551.2|207241.2|207551.2|207256.8|207483.1|207173.1|35
1737420820000|2025-01-21 00:53:40|207529.5|207219.5|207762.7|207452.7|207865.4|207555.4|207529.5|207219.5|35
1737420830000|2025-01-21 00:53:50|207751.3|207441.3|207837|207527|207909.2|207605.7|207735.4|207425.4|28
1737420840000|2025-01-21 00:54:00|207824.2|207514.2|207614.4|207304.4|207838.5|207528.5|207611.2|207301.2|35
1737420850000|2025-01-21 00:54:10|207616.7|207337.7|207525.8|207215.8|207616.7|207338.3|207525.8|207215.8|33
1737420860000|2025-01-21 00:54:20|207525.2|207215.2|207498.5|207188.5|207544|207314.7|207498.5|207188.5|36
1737420870000|2025-01-21 00:54:30|207535.9|207225.9|207463.6|207153.6|207567.9|207257.9|207463.6|207153.6|26
1737420880000|2025-01-21 00:54:40|207411.7|207101.7|207347.3|207038|207428.5|207118.5|207310.1|207000.1|35
1737420890000|2025-01-21 00:54:50|207346.7|207036.7|207235.2|206925.2|207391.8|207081.8|207205|206895|31
1737420900000|2025-01-21 00:55:00|207182.2|206872.2|207359.7|207049.7|207372.5|207062.5|207175.3|206865.3|35
1737420910000|2025-01-21 00:55:10|207348|207038|207534|207224|207534.1|207250.3|207348|207038|26
1737420920000|2025-01-21 00:55:20|207549.3|207250|207725.6|207460|207733.3|207460.7|207549.3|207250|23
1737420930000|2025-01-21 00:55:30|207725.1|207460.3|207477.8|207167.8|207725.1|207460.3|207461.4|207151.4|29
1737420940000|2025-01-21 00:55:40|207478|207168|207800.4|207490.4|207800.4|207490.4|207461.6|207151.6|28
1737420950000|2025-01-21 00:55:50|207761.8|207451.8|207735.2|207425.2|207775.8|207465.8|207675.3|207365.3|24
1737420960000|2025-01-21 00:56:00|207748.2|207438.2|207849.5|207539.5|207904.3|207594.3|207748.2|207438.2|33
1737420970000|2025-01-21 00:56:10|207834|207524|208081.8|207793|208084.2|207795.5|207831.1|207521.1|35
1737420980000|2025-01-21 00:56:20|208044.8|207734.8|208068.6|207758.6|208079.8|207786.5|208035|207734.8|18
1737420990000|2025-01-21 00:56:30|208057.7|207747.7|208073|207763|208089.5|207779.5|208045.2|207735.2|30
1737421000000|2025-01-21 00:56:40|208073.2|207763.2|207962.4|207652.4|208105.9|207854.9|207962.4|207652.4|33
1737421010000|2025-01-21 00:56:50|207959.9|207649.9|207932.2|207622.2|208005.2|207695.2|207911.7|207601.7|25
1737421020000|2025-01-21 00:57:00|207934.8|207624.8|207854|207544|207934.8|207624.8|207777.6|207467.6|29
1737421030000|2025-01-21 00:57:10|207855|207545|207894.4|207584.4|207894.4|207584.4|207845.5|207535.5|29
1737421040000|2025-01-21 00:57:20|207895.5|207585.5|207924|207615|207935.7|207625.7|207890|207585.5|17
1737421050000|2025-01-21 00:57:30|207924.5|207615.7|207662.9|207352.9|207924.5|207616.3|207662.9|207352.9|13
1737421060000|2025-01-21 00:57:40|207652.5|207342.5|207679.5|207369.5|207691.2|207381.2|207604.7|207294.7|28
1737421070000|2025-01-21 00:57:50|207670.7|207360.7|207493.3|207183.3|207679.5|207369.5|207465|207162.8|29
1737421080000|2025-01-21 00:58:00|207478|207168|207364.2|207054.2|207503.2|207193.2|207364|207054|32
1737421090000|2025-01-21 00:58:10|207366.5|207056.5|207471|207161|207612.3|207302.3|207351.1|207041.1|30
1737421100000|2025-01-21 00:58:20|207468.9|207158.9|207748.3|207438.3|207760|207450|207436.4|207126.4|33
1737421110000|2025-01-21 00:58:30|207748.4|207438.4|207819.9|207509.9|207819.9|207509.9|207717.2|207407.2|18
1737421120000|2025-01-21 00:58:40|207819.6|207509.6|207759.8|207517|207819.7|207522|207759.8|207487.3|24
1737421130000|2025-01-21 00:58:50|207724.8|207474|207670.3|207371.7|207724.8|207515.3|207545|207247.5|24
1737421140000|2025-01-21 00:59:00|207672.3|207371|207836.3|207526.3|207848.9|207538.9|207672.3|207371|18
1737421150000|2025-01-21 00:59:10|207860.4|207550.4|207776|207466|207860.4|207550.4|207776|207466|19
1737421160000|2025-01-21 00:59:20|207712.5|207402.5|207850.4|207540.4|207850.4|207540.4|207674.8|207364.8|25
1737421170000|2025-01-21 00:59:30|207828.2|207518.2|207772.4|207462.4|207843.4|207533.4|207772.4|207462.4|15
1737421180000|2025-01-21 00:59:40|207772.7|207462.7|207771.2|207461.2|207773|207463|207748.4|207438.4|15
1737421190000|2025-01-21 00:59:50|207786.1|207476.1|207748|207438|207812.9|207502.9|207705.7|207395.7|18
1737421200000|2025-01-21 01:00:00|207748.1|207438.1|207694.4|207384.4|207779|207469|207638.3|207328.3|34
1737421210000|2025-01-21 01:00:10|207694.6|207384.6|207649|207339|207721|207411|207632.2|207322.2|34
1737421220000|2025-01-21 01:00:20|207652.1|207342.1|207573.6|207263.6|207652.1|207342.1|207542|207263.6|24
1737421230000|2025-01-21 01:00:30|207571.2|207261.2|207478.1|207168.1|207571.2|207261.2|207477.1|207167.1|21
1737421240000|2025-01-21 01:00:40|207477.9|207167.9|207422.1|207112.1|207478.1|207168.1|207421.5|207111.5|22
1737421250000|2025-01-21 01:00:50|207422.7|207112.7|207569|207259|207569.6|207263|207418.4|207108.4|28
1737421260000|2025-01-21 01:01:00|207558.7|207248.7|207728.8|207418.8|207728.8|207418.8|207534.3|207245.8|21
1737421270000|2025-01-21 01:01:10|207726.9|207416.9|207718.2|207408.2|207729.3|207419.3|207714.9|207404.9|11
1737421280000|2025-01-21 01:01:20|207717.7|207407.7|207720|207410|207733.3|207423.3|207717.7|207407.7|12
1737421290000|2025-01-21 01:01:30|207720.5|207410.5|207748.8|207438.8|207748.8|207438.8|207720.5|207410.5|8
1737421300000|2025-01-21 01:01:40|207749.2|207439.2|207733.1|207423.1|207749.2|207439.2|207717.1|207407.1|18
1737421310000|2025-01-21 01:01:50|207733|207423|207737.5|207427.5|207742|207432|207721.7|207411.7|18
1737421320000|2025-01-21 01:02:00|207737.4|207427.4|207697.3|207387.3|207737.4|207427.4|207636.3|207357.9|30
1737421330000|2025-01-21 01:02:10|207697.2|207387.2|207667.1|207405.7|207703.2|207416.3|207657.6|207365.2|29
1737421340000|2025-01-21 01:02:20|207687.7|207412.2|207691.9|207381.9|207722.5|207412.5|207687.7|207379.5|18
1737421350000|2025-01-21 01:02:30|207703.2|207409.7|207761.6|207451.6|207803.4|207493.4|207653.8|207343.8|27
1737421360000|2025-01-21 01:02:40|207748.8|207438.8|207679.1|207369.1|207764|207454|207679.1|207369.1|19
1737421370000|2025-01-21 01:02:50|207680.8|207370.8|207751.7|207441.7|207789.1|207479.1|207680.8|207370.8|23
1737421380000|2025-01-21 01:03:00|207751.9|207441.9|207665.1|207355.1|207773.6|207463.6|207665.1|207355.1|32
1737421390000|2025-01-21 01:03:10|207665.3|207355.3|207623.3|207313.3|207671.8|207361.8|207571.4|207287|29
1737421400000|2025-01-21 01:03:20|207636.6|207326.6|207690.4|207380.4|207803.7|207503|207607.3|207297.3|22
1737421410000|2025-01-21 01:03:30|207693.4|207383.4|207691.1|207381.1|207693.5|207383.5|207673.8|207363.8|17
1737421420000|2025-01-21 01:03:40|207747.1|207437.1|207866.7|207556.7|207868.1|207558.1|207747.1|207437.1|19
1737421430000|2025-01-21 01:03:50|207867|207557|207875.6|207565.6|207880.5|207570.5|207866.5|207556.5|21
1737421440000|2025-01-21 01:04:00|207874.7|207564.7|207796.3|207486.3|207874.7|207564.7|207796.3|207486.3|15
1737421450000|2025-01-21 01:04:10|207795.6|207485.6|207799.6|207489.6|207799.6|207489.6|207795.5|207485.5|18
1737421460000|2025-01-21 01:04:20|207799|207489|207925.6|207615.6|207930.1|207621.7|207798.8|207488.8|19
1737421470000|2025-01-21 01:04:30|207923.5|207613.5|207882.2|207572.2|207923.5|207613.5|207860.4|207550.4|11
1737421480000|2025-01-21 01:04:40|207881.6|207571.6|207898.2|207588.2|207898.5|207588.5|207859.5|207549.5|15
1737421490000|2025-01-21 01:04:50|207896.9|207586.9|207954.9|207644.9|207954.9|207644.9|207874|207564|9
1737421500000|2025-01-21 01:05:00|207954.2|207644.2|207832|207522|207956.5|207646.5|207747.6|207437.6|26
1737421510000|2025-01-21 01:05:10|207805.4|207495.4|207799.2|207489.2|207806.3|207496.3|207799.2|207489.2|15
1737421520000|2025-01-21 01:05:20|207800.1|207490.1|207763|207453|207800.1|207490.1|207763|207453|6
1737421530000|2025-01-21 01:05:30|207768.9|207458.9|207798.7|207533|207801.7|207533|207751.2|207441.2|9
1737421540000|2025-01-21 01:05:40|207799.9|207489.9|207806.4|207496.4|207809.4|207499.4|207709.4|207399.4|28
1737421550000|2025-01-21 01:05:50|207801.4|207491.4|207782.6|207472.6|207823.1|207513.1|207753.8|207443.8|17
1737421560000|2025-01-21 01:06:00|207783.4|207473.4|207880.9|207594|207881.6|207595.1|207738.7|207428.7|20
1737421570000|2025-01-21 01:06:10|207880.7|207594.2|207961.1|207651.1|207961.7|207651.7|207875.5|207565.5|11
1737421580000|2025-01-21 01:06:20|207971.6|207661.6|208027.7|207717.7|208032.7|207722.7|207971.6|207661.6|15
1737421590000|2025-01-21 01:06:30|208027.9|207717.9|208028.8|207718.8|208028.8|207718.8|208020.8|207710.8|20
1737421600000|2025-01-21 01:06:40|208026.9|207716.9|208030.8|207720.8|208042.6|207732.6|208021.1|207711.1|16
1737421610000|2025-01-21 01:06:50|208029.6|207719.6|208029|207725.7|208043|207748.3|208029|207719.6|13
1737421620000|2025-01-21 01:07:00|208037.5|207729|208028.7|207838.3|208040.7|207838.3|208028.7|207727.3|24
1737421630000|2025-01-21 01:07:10|208027|207840|208027.5|207832.5|208042|207857|208027|207824|15
1737421640000|2025-01-21 01:07:20|208026.5|207833.5|208061.9|207797.2|208065.6|207835|208025|207792.3|17
1737421650000|2025-01-21 01:07:30|208061.5|207797.6|208058.1|207801.1|208061.5|207801.4|208056.2|207797.6|18
1737421660000|2025-01-21 01:07:40|208057.7|207802.2|208008.5|207843.5|208057.7|207846.5|208008.5|207800.2|20
1737421670000|2025-01-21 01:07:50|208013.5|207846.5|208012|207847|208013.5|207847|208008.5|207844.5|24
1737421680000|2025-01-21 01:08:00|208013|207852.5|208008|207848|208014.5|207852.5|208008|207836.1|15
1737421690000|2025-01-21 01:08:10|208010|207847.5|208047.2|207737.2|208047.4|207847.5|207976.5|207666.5|28
1737421700000|2025-01-21 01:08:20|208039.7|207744.7|208038.7|207742|208041|207793.7|208034|207742|24
1737421710000|2025-01-21 01:08:30|208040.3|207741|207972.5|207662.5|208045.5|207741|207971.9|207661.9|22
1737421720000|2025-01-21 01:08:40|207970.3|207660.3|207960.3|207650.3|207970.3|207660.3|207939.8|207629.8|17
1737421730000|2025-01-21 01:08:50|207961.2|207651.2|207770.5|207460.5|207987.9|207677.9|207770.5|207460.5|23
1737421740000|2025-01-21 01:09:00|207764.2|207454.2|207721.5|207411.5|207815.3|207505.3|207721.5|207411.5|16
1737421750000|2025-01-21 01:09:10|207721.8|207411.8|207721|207411|207741.4|207431.4|207721|207411|10
1737421760000|2025-01-21 01:09:20|207725|207415|207687.6|207377.6|207728.5|207418.5|207672.7|207362.7|14
1737421770000|2025-01-21 01:09:30|207687.8|207377.8|207686.3|207376.3|207688.3|207378.3|207686|207376|16
1737421780000|2025-01-21 01:09:40|207685.9|207375.9|207370.9|207060.9|207685.9|207375.9|207370.9|207060.9|19
1737421790000|2025-01-21 01:09:50|207436.7|207126.7|207538.5|207228.5|207552.9|207242.9|207424.8|207114.8|21
1737421800000|2025-01-21 01:10:00|207538.7|207228.7|207435.6|207152.6|207538.7|207243.4|207435.6|207152.6|21
1737421810000|2025-01-21 01:10:10|207428.2|207145.3|207315.7|207063.7|207428.2|207145.3|207314.7|207051.1|14
1737421820000|2025-01-21 01:10:20|207316.4|207051.6|207262.3|206980.8|207317.1|207051.6|207242|206967.9|23
1737421830000|2025-01-21 01:10:30|207261.6|206981.6|207266.8|206987.3|207307.1|207027.4|207259.9|206980.8|12
1737421840000|2025-01-21 01:10:40|207181.8|206878.9|207169.9|206894.9|207185.1|206894.9|207169.9|206864.7|10
1737421850000|2025-01-21 01:10:50|207162.3|206887.4|207079.1|206785.2|207162.3|206890|207050.1|206740.1|29
1737421860000|2025-01-21 01:11:00|207068.8|206774.9|206918.4|206608.4|207080.6|206798.8|206890.8|206606.2|23
1737421870000|2025-01-21 01:11:10|206918.2|206608.2|207046|206736|207046|206736.8|206801.6|206493.6|25
1737421880000|2025-01-21 01:11:20|207072.4|206762.4|206939.5|206742.8|207072.9|206762.9|206939.5|206742.8|25
1737421890000|2025-01-21 01:11:30|206972|206761.7|206979.1|206764.1|206992.7|206772.2|206972|206761.7|15
1737421900000|2025-01-21 01:11:40|206949.8|206760.1|207138.1|206828.1|207138.8|206828.8|206949.1|206760.1|16
1737421910000|2025-01-21 01:11:50|207137.6|206827.6|207054.5|206795.9|207137.6|206827.6|207054.5|206785.4|15
1737421920000|2025-01-21 01:12:00|207034.8|206815.8|207023.1|206820.1|207034.8|206820.1|206982.7|206731.2|28
1737421930000|2025-01-21 01:12:10|207022.9|206820.3|207034.1|206827.4|207038.9|206832.2|207022.5|206820.1|23
1737421940000|2025-01-21 01:12:20|207033.8|206827.8|207292.4|206982.4|207292.4|206982.4|207031.4|206827.8|11
1737421950000|2025-01-21 01:12:30|207267.9|206963.1|207325.2|207047|207472.9|207162.9|207248.9|206962.6|31
1737421960000|2025-01-21 01:12:40|207325|207047.7|207414.4|207128.5|207425.9|207141.7|207324|207043.5|18
1737421970000|2025-01-21 01:12:50|207389.9|207099.1|207393|207120.3|207449.3|207220.9|207366|207099.1|18
1737421980000|2025-01-21 01:13:00|207379.8|207114.3|207520.5|207243.8|207526.5|207246.8|207379.8|207113.8|22
1737421990000|2025-01-21 01:13:10|207520.3|207244.1|207568|207312.5|207573.8|207313.2|207520.3|207244.1|25
1737422000000|2025-01-21 01:13:20|207542.1|207296.2|207571|207271.3|207613.8|207351.1|207541.9|207271.3|24
1737422010000|2025-01-21 01:13:30|207557.5|207273.2|207668.5|207416.9|207685.2|207428|207557.5|207273.2|23
1737422020000|2025-01-21 01:13:40|207659.3|207408.1|207638.6|207412.4|207659.3|207412.6|207610.2|207400|17
1737422030000|2025-01-21 01:13:50|207637.4|207411.6|207505.7|207211.2|207653.3|207414|207505.7|207211.2|14
1737422040000|2025-01-21 01:14:00|207498.5|207204|207468.6|207177.4|207501.5|207204|207468.6|207177.1|11
1737422050000|2025-01-21 01:14:10|207469.4|207179.4|207462.2|207178.2|207469.4|207184.2|207456.7|207177.7|13
1737422060000|2025-01-21 01:14:20|207461.9|207178.4|207441.4|207185.4|207461.9|207185.4|207435|207174.4|15
1737422070000|2025-01-21 01:14:30|207441.2|207187|207444|207192.7|207448.2|207192.9|207437.2|207187|11
1737422080000|2025-01-21 01:14:40|207442.7|207193.9|207435.5|207201.2|207442.7|207201.2|207435.5|207193.9|10
1737422090000|2025-01-21 01:14:50|207434.8|207193.2|207436.1|207186.3|207436.1|207193.3|207405.7|207178.7|16
1737422100000|2025-01-21 01:15:00|207435.1|207187.3|207457.6|207181.4|207457.6|207191.1|207403.4|207175.4|22
1737422110000|2025-01-21 01:15:10|207455.6|207183.4|207333.3|207161.8|207455.6|207190.6|207333.3|207161.8|22
1737422120000|2025-01-21 01:15:20|207332|207163|207200.1|206890.1|207332|207163|207200.1|206890.1|19
1737422130000|2025-01-21 01:15:30|207199.5|206889.5|207165.5|206882.8|207199.5|206889.5|207150.1|206840.2|17
1737422140000|2025-01-21 01:15:40|207165.1|206883.3|207136.2|206828.1|207172|206892.1|207133.2|206828.1|8
1737422150000|2025-01-21 01:15:50|207134.7|206824.7|207141.3|206845.5|207143.6|206845.8|207134.7|206824.7|11
1737422160000|2025-01-21 01:16:00|207201.5|206898|207147.6|206860.8|207229|206922.4|207147.1|206858.8|21
1737422170000|2025-01-21 01:16:10|207147.8|206861.1|207072.6|206829.8|207237.3|206949|207072.6|206829.4|25
1737422180000|2025-01-21 01:16:20|207072.4|206830|207062.9|206812.7|207073.6|206831.6|207062.7|206812.5|17
1737422190000|2025-01-21 01:16:30|207062.5|206812.9|207062.1|206813.3|207066.7|206813.3|207062.1|206808.9|12
1737422200000|2025-01-21 01:16:40|207062.5|206813.1|207070.8|206809.8|207073.6|206824|207058.6|206808.7|18
1737422210000|2025-01-21 01:16:50|207070.6|206810|207004.1|206777.3|207070.6|206810.4|207001.5|206776.1|14
1737422220000|2025-01-21 01:17:00|207003.9|206778.7|206972.7|206768.9|207016.4|206792.6|206972.7|206768.9|18
1737422230000|2025-01-21 01:17:10|206970.5|206769.7|206959.6|206766.2|206970.5|206769.7|206958.2|206765.4|8
1737422240000|2025-01-21 01:17:20|206974.8|206773|206934.5|206768.3|206981.7|206787.5|206931.5|206768.3|22
1737422250000|2025-01-21 01:17:30|206933|206769.7|206892.4|206802.4|206933|206806.4|206892.4|206769.7|9
1737422260000|2025-01-21 01:17:40|206923.2|206772.6|207101.3|206829|207154.6|206877.3|206923.2|206772.6|20
1737422270000|2025-01-21 01:17:50|207032.4|206807.8|206985|206778.8|207032.6|206808.6|206984.4|206777|16
1737422280000|2025-01-21 01:18:00|206984.8|206779|206982.2|206789|206984.8|206789|206980.8|206779|9
1737422290000|2025-01-21 01:18:10|206982|206789.4|206990.3|206812.3|206990.5|206812.3|206981.8|206789.4|11
1737422300000|2025-01-21 01:18:20|206989.3|206813.3|207140.5|206892.8|207152.3|206907.9|206959.7|206813.3|15
1737422310000|2025-01-21 01:18:30|207148.2|206899.7|207169|206913.8|207169.2|206914.7|207140.9|206891.6|17
1737422320000|2025-01-21 01:18:40|207169.2|206914|207212.2|206936.4|207234.5|206963.3|207169.2|206914|11
1737422330000|2025-01-21 01:18:50|207212.4|206967.3|207245.1|206974.3|207245.8|206984.8|207212.4|206967.3|9
1737422340000|2025-01-21 01:19:00|207244.8|206975.3|207211.6|206936.9|207245.1|206985.3|207201.7|206936.2|10
1737422350000|2025-01-21 01:19:10|207210.4|206938.2|207205.1|206895.1|207235.9|206938.2|207183.2|206874.7|12
1737422360000|2025-01-21 01:19:20|207204.4|206894.4|207191.4|206881.4|207205|206895|207191.3|206881.3|9
1737422370000|2025-01-21 01:19:30|207191.7|206881.7|207159.3|206849.3|207193.5|206883.5|207147.6|206837.6|12
1737422380000|2025-01-21 01:19:40|207158.7|206848.7|207146.8|206836.8|207170.7|206860.7|207130.1|206831.8|15
1737422390000|2025-01-21 01:19:50|207145.7|206835.7|207140.8|206830.8|207145.7|206835.7|207071.9|206792.3|13
1737422400000|2025-01-21 01:20:00|207128.4|206818.4|207100.5|206792.9|207141.6|206831.6|207100.5|206792.9|14
1737422410000|2025-01-21 01:20:10|207100.9|206793.3|207167.1|206857.1|207168.8|206858.8|207100.9|206793.3|10
1737422420000|2025-01-21 01:20:20|207167.4|206857.4|207165.9|206855.9|207168.2|206858.2|207165.9|206855.9|8
1737422430000|2025-01-21 01:20:30|207166.1|206856.1|207133.7|206842.1|207167.7|206861.3|207124.5|206839.3|21
1737422440000|2025-01-21 01:20:40|207133.3|206842.9|207074.9|206840.5|207133.3|206844.1|207074.9|206837.2|20
1737422450000|2025-01-21 01:20:50|207074.1|206841.3|207072.1|206843.7|207078.5|206844.9|207072.1|206841.3|11
1737422460000|2025-01-21 01:21:00|207071.7|206844.1|207067.3|206844.9|207072.1|206846.9|207050.5|206839.3|14
1737422470000|2025-01-21 01:21:10|207066.9|206845.3|207050.5|206869.5|207067.7|206869.5|207049.5|206845.3|7
1737422480000|2025-01-21 01:21:20|207049.5|206868|207051|206869|207051|206870|207049|206868|4
1737422490000|2025-01-21 01:21:30|207163.2|206853.2|207160.2|206855.8|207163.8|206855.8|207160.2|206853|7
1737422500000|2025-01-21 01:21:40|207159|206857|207166.7|206856.7|207167.5|206858.2|207123.8|206837.8|22
1737422510000|2025-01-21 01:21:50|207164.4|206854.4|207157.8|206859|207164.6|206859|207157.8|206854.2|13
1737422520000|2025-01-21 01:22:00|207156.6|206860.2|207150.3|206901|207157|206901|207143.5|206860.2|26
1737422530000|2025-01-21 01:22:10|207149|206902.3|207226.3|206916.3|207226.5|206925.1|207141.7|206899.5|19
1737422540000|2025-01-21 01:22:20|207232.3|206922.3|207228.3|206921.5|207253.1|206960.6|207225.1|206921.5|15
1737422550000|2025-01-21 01:22:30|207227.1|206922.7|207213|206929|207227.1|206929|207213|206916.2|12
1737422560000|2025-01-21 01:22:40|207212.5|206929.5|207203.5|206936.5|207212.5|206936.5|207197.5|206923.5|17
1737422570000|2025-01-21 01:22:50|207203|206937|207200.5|206939.5|207203|206939.5|207200.5|206937|8
1737422580000|2025-01-21 01:23:00|207183|206961|207152.2|206889|207183.7|206961|207144|206885.8|15
1737422590000|2025-01-21 01:23:10|207151.4|206889.8|207132|206876.4|207157.4|206901|207081|206862.6|19
1737422600000|2025-01-21 01:23:20|207131.2|206877.2|207125.6|206883.2|207131.2|206883.2|207125.6|206877.2|13
1737422610000|2025-01-21 01:23:30|207125.2|206883.6|207122|206886.8|207125.2|206886.8|207122|206883.6|9
1737422620000|2025-01-21 01:23:40|207103.2|206907.2|207102.2|206908.2|207103.2|206908.2|207102.2|206907.2|4
1737422630000|2025-01-21 01:23:50|207101.8|206908.5|207066.2|206880.6|207102.5|206909.8|207059.3|206868.6|8
1737422640000|2025-01-21 01:24:00|207065.6|206881.2|207099.5|206900.2|207104.2|206900.2|207064.9|206881.2|18
1737422650000|2025-01-21 01:24:10|207099.2|206900.5|207098.2|206903.5|207100.2|206903.5|207097.9|206900.5|11
1737422660000|2025-01-21 01:24:20|207097.9|206903.9|207049.3|206824.1|207111.6|206911|207039.5|206823.3|20
1737422670000|2025-01-21 01:24:30|207055.2|206830|207046|206839.2|207055.2|206839.2|207046|206830|8
1737422680000|2025-01-21 01:24:40|207044.8|206840.4|207028.8|206816.4|207044.8|206845.6|207028.4|206812.4|18
1737422690000|2025-01-21 01:24:50|207027.1|206815.8|207104.7|206855.5|207106.2|206873.4|207026.8|206815.4|21
1737422700000|2025-01-21 01:25:00|207081.1|206838.6|207130.5|206879.7|207130.5|206880|207061|206826.4|21
1737422710000|2025-01-21 01:25:10|207129.5|206884.7|207153.5|206901.2|207163.4|206920.7|207129.5|206884.7|13
1737422720000|2025-01-21 01:25:20|207153.8|206901.7|207181.3|206956.9|207186.4|206961.4|207146|206901.7|16
1737422730000|2025-01-21 01:25:30|207180.1|206956.3|207176.6|206961.9|207180.1|206962.3|207172.9|206956.3|15
1737422740000|2025-01-21 01:25:40|207175.3|206963.3|207181.2|206987.2|207185.6|206987.2|207174.3|206963.3|17
1737422750000|2025-01-21 01:25:50|207180.9|206987.6|207177.6|206991.9|207180.9|206991.9|207177.6|206987.6|10
1737422760000|2025-01-21 01:26:00|207177.2|206992.2|207179.9|206993.8|207187.7|207017.7|207177.2|206992.2|12
1737422770000|2025-01-21 01:26:10|207179.6|206994.2|207358.2|207112.5|207379.2|207124.3|207177.8|206994.2|21
1737422780000|2025-01-21 01:26:20|207338.3|207104.9|207288|207064.4|207338.3|207105.3|207287.2|207064.4|16
1737422790000|2025-01-21 01:26:30|207287.8|207064.6|207294.6|207064.8|207294.6|207065.4|207287.6|207064.6|6
1737422800000|2025-01-21 01:26:40|207294.8|207065.6|207291|207068.6|207294.8|207068.6|207291|207065|7
1737422810000|2025-01-21 01:26:50|207290|207069.6|207287.5|207063|207298|207071.8|207287.5|207058|23
1737422820000|2025-01-21 01:27:00|207286|207064|207219.1|207025.7|207286|207071.5|207209.4|207025.1|23
1737422830000|2025-01-21 01:27:10|207218.7|207026.7|207190|207016.2|207219.1|207029.4|207190|207005.9|28
1737422840000|2025-01-21 01:27:20|207189.4|207016.8|206993.7|206773.9|207189.4|207018.6|206993.7|206773.5|22
1737422850000|2025-01-21 01:27:30|207021.2|206788.4|206736.4|206500.2|207022.6|206790|206669.7|206464.2|35
1737422860000|2025-01-21 01:27:40|206706.7|206481.4|206581.8|206299.1|206737.8|206505.4|206522.8|206271.6|38
1737422870000|2025-01-21 01:27:50|206581.6|206299.6|206633.7|206404.1|206634|206404.1|206571|206292.2|34
1737422880000|2025-01-21 01:28:00|206676.5|206366.5|206665.6|206408.3|206706.3|206417.5|206637.6|206327.6|26
1737422890000|2025-01-21 01:28:10|206672.7|206415.5|206814.4|206519.4|206814.4|206519.4|206640.2|206352.6|32
1737422900000|2025-01-21 01:28:20|206812.5|206585|206831.4|206556.2|206865.5|206593.2|206812.5|206537|23
1737422910000|2025-01-21 01:28:30|206832.7|206555.7|206853|206583.7|206853|206588.6|206832.7|206555.7|9
1737422920000|2025-01-21 01:28:40|206853.2|206585|206853.2|206576.5|206862.6|206628.9|206848.7|206576.5|18
1737422930000|2025-01-21 01:28:50|206853.7|206574.7|206853.4|206576.5|206853.7|206587.9|206852.9|206574.7|8
1737422940000|2025-01-21 01:29:00|206852.9|206577.9|206961.1|206651.1|207007.3|206697.3|206851.2|206577.9|26
1737422950000|2025-01-21 01:29:10|206961.7|206651.7|206971|206661|206971|206661|206922.5|206612.5|13
1737422960000|2025-01-21 01:29:20|206970.6|206660.6|206969.4|206659.4|206971|206661|206969|206659|11
1737422970000|2025-01-21 01:29:30|206950.7|206640.7|206890|206596|206950.7|206640.7|206882.6|206588.6|12
1737422980000|2025-01-21 01:29:40|206890.5|206596.5|206879|206605|206890.7|206606.2|206879|206596.5|16
1737422990000|2025-01-21 01:29:50|206877.4|206606.6|207009.4|206703.4|207110.1|206811.9|206875.8|206606.6|32
1737423000000|2025-01-21 01:30:00|206934.6|206632.7|207086|206776|207089.1|206779.1|206934.1|206632.4|23
1737423010000|2025-01-21 01:30:10|207070.9|206760.9|207069.5|206759.5|207089.3|206779.3|207069.3|206759.3|11
1737423020000|2025-01-21 01:30:20|207069.3|206759.3|207095.7|206785.7|207099.7|206789.7|207069.3|206759.3|9
1737423030000|2025-01-21 01:30:30|207098.1|206788.1|207180.7|206870.7|207180.7|206870.7|207098.1|206788.1|8
1737423040000|2025-01-21 01:30:40|207177.5|206867.5|207130.7|206835.5|207214.7|206904.7|207125.9|206817.1|10
1737423050000|2025-01-21 01:30:50|207130.1|206820.1|207090.3|206780.3|207130.1|206820.1|207083.3|206773.3|12
1737423060000|2025-01-21 01:31:00|207089.7|206779.7|207126.8|206816.8|207246.7|206936.7|206947.6|206637.6|25
1737423070000|2025-01-21 01:31:10|207129.3|206819.3|207129.3|206819.3|207130.6|206820.6|207116.4|206806.4|9
1737423080000|2025-01-21 01:31:20|207105.2|206842.2|207105.2|206842.2|207105.2|206842.2|207105.2|206842.2|1
1737423090000|2025-01-21 01:31:30|207107|206841.9|207052|206791.8|207107|206841.9|207028.9|206768.7|14
1737423100000|2025-01-21 01:31:40|207051.3|206791.6|207024.2|206778.7|207061.1|206809.8|207000.5|206760.9|14
1737423110000|2025-01-21 01:31:50|207012.4|206766.9|207010.5|206748.2|207012.4|206766.9|207010.2|206747.7|8
1737423120000|2025-01-21 01:32:00|207010.9|206747.7|207011.7|206747.5|207013.2|206750.5|207010.9|206747.5|6
1737423130000|2025-01-21 01:32:10|207010.5|206748.7|206999.9|206759.2|207010.5|206759.2|206999.9|206748.7|9
1737423140000|2025-01-21 01:32:20|206999.2|206759.9|207002.3|206746.3|207010.3|206761.5|206997.7|206738.3|12
1737423150000|2025-01-21 01:32:30|207001.7|206747.7|207020.5|206772.5|207021.7|206801.1|206992.3|206747.7|18
1737423160000|2025-01-21 01:32:40|207020.1|206772.9|207028.8|206794.4|207029.6|206794.4|207017.7|206772.1|12
1737423170000|2025-01-21 01:32:50|207024|206810.4|207037.7|206772.9|207037.7|206812|207012.7|206772.9|15
1737423180000|2025-01-21 01:33:00|207079.9|206826.6|207195.3|206939.8|207201.6|206941.3|207070.1|206820.9|28
1737423190000|2025-01-21 01:33:10|207188.7|206930.9|207214|207008|207214|207008|207164.7|206898.7|19
1737423200000|2025-01-21 01:33:20|207218.4|207014.4|207218.6|207015.6|207218.8|207015.6|207218.4|207014.4|4
1737423210000|2025-01-21 01:33:30|207218.4|207007.4|207212.6|207010|207218.4|207010.2|207210.2|207007.4|13
1737423220000|2025-01-21 01:33:40|207212.4|207009.8|207207.6|207013.2|207212.4|207013.2|207207.6|207007.6|10
1737423230000|2025-01-21 01:33:50|207206.8|207014|207204.1|207019.1|207206.8|207021.6|207177.2|207011.7|16
1737423240000|2025-01-21 01:34:00|207203.5|207019.8|207199.8|207023.5|207203.5|207023.5|207199.8|207019.8|10
1737423250000|2025-01-21 01:34:10|207199.5|207023.8|207198.8|207025.1|207200.1|207025.1|207198.5|207023.8|10
1737423260000|2025-01-21 01:34:20|207198.5|207025.5|207195|207031|207198.5|207031|207194.5|207025.5|6
1737423270000|2025-01-21 01:34:30|207195.5|207031.5|207195.7|207024.7|207198.1|207049.6|207137.4|207024.7|11
1737423280000|2025-01-21 01:34:40|207196|207025|207198.3|207024.7|207198.3|207025|207196|207024.7|3
1737423290000|2025-01-21 01:34:50||207025||207025||207025||207025|1
1737423300000|2025-01-21 01:35:00|207197.7|207024.7|207197|207024.7|207197.7|207024.7|207197|207024.7|2
1737423310000|2025-01-21 01:35:10|207194|207030|207198.8|207025.2|207198.8|207046.6|207136.6|207021.5|9
1737423320000|2025-01-21 01:35:20|207198.5|207025.5|207197.8|207026.2|207198.5|207026.2|207197.8|207025.5|3
1737423330000|2025-01-21 01:35:30|207197.5|207026.8|207247.8|207038.2|207277.3|207060.4|207197.2|207026.5|33
1737423340000|2025-01-21 01:35:40|207249|207039|207337.9|207085.8|207337.9|207089.1|207243.9|207038.8|28
1737423350000|2025-01-21 01:35:50|207345.2|207093.2|207373.1|207133.2|207373.1|207144.4|207341.7|207093.2|13
1737423360000|2025-01-21 01:36:00|207370.7|207085.8|207339.5|207083.3|207370.7|207100.9|207339.5|207083.3|5
1737423370000|2025-01-21 01:36:10|207338.5|207084.3|207372.4|207135.4|207372.4|207141.7|207333.8|207084.3|11
1737423380000|2025-01-21 01:36:20|207371.4|207136.4|207472|207235.7|207492.7|207249.9|207369.4|207136.4|17
1737423390000|2025-01-21 01:36:30|207472.5|207237.2|207521.9|207273.8|207528.4|207311.4|207472.5|207237.2|23
1737423400000|2025-01-21 01:36:40|207503.6|207268.4|207518.7|207282.6|207518.7|207282.6|207503.6|207256.1|12
1737423410000|2025-01-21 01:36:50|207518.4|207282.9|207524.1|207297.3|207532.4|207311|207516.9|207282.9|22
1737423420000|2025-01-21 01:37:00|207524.5|207297.7|207521.2|207307|207534.5|207308.1|207516|207297.3|33
1737423430000|2025-01-21 01:37:10|207520.8|207307.4|207517.8|207301.5|207526|207307.8|207511.8|207301.2|30
1737423440000|2025-01-21 01:37:20|207517.5|207301.8|207497.9|207283.6|207521.7|207313.7|207489.9|207283.6|28
1737423450000|2025-01-21 01:37:30|207497.2|207283.9|207512.4|207329.4|207518|207332|207495.5|207283.9|19
1737423460000|2025-01-21 01:37:40|207512|207329.7|207499.1|207328.4|207515.4|207332.4|207498.4|207327.4|20
1737423470000|2025-01-21 01:37:50|207498.7|207328.7|207513.5|207333.5|207513.5|207337.9|207490.6|207323.6|23
1737423480000|2025-01-21 01:38:00|207515.5|207330.9|207492.1|207326.8|207515.5|207333.9|207492.1|207324.5|21
1737423490000|2025-01-21 01:38:10|207491.8|207327.1|207488.1|207330.8|207491.8|207330.8|207488.1|207327.1|9
1737423500000|2025-01-21 01:38:20|207487.8|207331.1|207507.6|207342.3|207507.6|207364.6|207454.6|207331.1|16
1737423510000|2025-01-21 01:38:30|207506.6|207341.3|207500.9|207337.6|207507.6|207342.6|207499.6|207337.6|18
1737423520000|2025-01-21 01:38:40|207500.6|207338.6|207517.1|207355.8|207517.4|207356.4|207500.3|207338.6|17
1737423530000|2025-01-21 01:38:50|207516.8|207356.1|207513.9|207325.9|207516.8|207356.8|207502.1|207325.9|17
1737423540000|2025-01-21 01:39:00|207513.3|207326.1|207519.1|207328.4|207519.1|207329.9|207511.1|207321.4|30
1737423550000|2025-01-21 01:39:10|207523.7|207333.7|207522.3|207336.3|207524.1|207337.1|207521.7|207333.1|12
1737423560000|2025-01-21 01:39:20|207524.7|207334.7|207521.3|207335.9|207527.4|207341.1|207521.3|207333.4|18
1737423570000|2025-01-21 01:39:30|207523.7|207331.4|207502.8|207319.5|207523.7|207336.7|207495.3|207314|21
1737423580000|2025-01-21 01:39:40|207503.2|207319.8|207501.6|207320.6|207503.2|207321.2|207487.7|207309.7|15
1737423590000|2025-01-21 01:39:50|207363.2|207321|207348.5|207102.3|207363.2|207321|207346.2|207102|5
1737423600000|2025-01-21 01:40:00|207348.7|207102.8|207394.3|207151.1|207394.3|207151.3|207298|207061.2|21
1737423610000|2025-01-21 01:40:10|207353|207115.9|207325.7|207074.2|207353|207115.9|207313.9|207072.6|12
1737423620000|2025-01-21 01:40:20|207335.3|207099.8|207403.2|207168.2|207403.2|207168.2|207335.3|207099.8|11
1737423630000|2025-01-21 01:40:30|207402.4|207167.6|207362.6|207132.1|207402.4|207167.8|207357.9|207128.3|15
1737423640000|2025-01-21 01:40:40|207362.9|207132.4|207398.8|207180.8|207410.1|207189.7|207362.9|207132.4|10
1737423650000|2025-01-21 01:40:50|207399.4|207180.2|207409.1|207187.7|207410.7|207195.9|207396.5|207177.2|18
1737423660000|2025-01-21 01:41:00|207408.9|207187.9|207319.1|207141.8|207408.9|207187.9|207319.1|207141.8|16
1737423670000|2025-01-21 01:41:10|207324.3|207150.1|207260.3|207170.3|207324.3|207170.3|207256.3|207150.1|12
1737423680000|2025-01-21 01:41:20|207260.7|207170.7|207277.2|207187.2|207315.1|207187.9|207260.7|207160.5|12
1737423690000|2025-01-21 01:41:30|207277.4|207187.4|207278.4|207188.4|207278.4|207188.4|207277.4|207187.4|6
1737423700000|2025-01-21 01:41:40|207278.6|207188.6|207403.1|207187.5|207403.1|207203.3|207274.7|207184.7|12
1737423710000|2025-01-21 01:41:50|207398.6|207183.6|207359.7|207153|207398.6|207183.6|207339.9|207148.2|20
1737423720000|2025-01-21 01:42:00|207359.3|207154|207357.4|207151.4|207364.4|207162.1|207357.4|207151.4|15
1737423730000|2025-01-21 01:42:10|207357|207151|207357|207163|207358.4|207163|207356.7|207151|25
1737423740000|2025-01-21 01:42:20|207356.7|207162.7|207355.7|207163|207356.7|207168|207343|207162.7|23
1737423750000|2025-01-21 01:42:30|207355.4|207163.4|207346.1|207165.1|207371.9|207181.2|207344.7|207162.5|26
1737423760000|2025-01-21 01:42:40|207348.4|207164.7|207344.4|207169.1|207348.4|207169.1|207344.4|207164.7|17
1737423770000|2025-01-21 01:42:50|207345.7|207169.4|207356.5|207169.2|207389.1|207190.7|207345.7|207167.8|27
1737423780000|2025-01-21 01:43:00|207356.2|207169.8|207364.6|207184.9|207364.9|207185.9|207355.2|207168.8|25
1737423790000|2025-01-21 01:43:10|207363.2|207185.2|207359.5|207172.2|207363.8|207185.6|207351.6|207166.4|21
1737423800000|2025-01-21 01:43:20|207319.9|207172.5|207275.4|207185.4|207319.9|207196.2|207275.4|207161.5|10
1737423810000|2025-01-21 01:43:30|207270.6|207180.6|207270.6|207180.6|207270.6|207180.6|207270.4|207180.4|3
1737423820000|2025-01-21 01:43:40|207274.7|207184.7|207358.3|207189|207359.3|207189|207274.7|207181.3|14
1737423830000|2025-01-21 01:43:50|207358|207189.3|207388.2|207196.5|207388.8|207206.2|207358|207189.3|15
1737423840000|2025-01-21 01:44:00|207387.8|207196.8|207414.6|207218.6|207414.6|207233.3|207370.8|207196.5|14
1737423850000|2025-01-21 01:44:10|207413.6|207217.9|207373|207175.3|207413.6|207227.9|207358.6|207175.3|20
1737423860000|2025-01-21 01:44:20|207371.3|207177|207413.4|207207.8|207413.4|207211.8|207369|207177|6
1737423870000|2025-01-21 01:44:30|207415.4|207208.8|207387.6|207177.2|207415.4|207209.8|207387.6|207175.6|10
1737423880000|2025-01-21 01:44:40|207386.2|207178.6|207416.2|207211.2|207421.8|207211.5|207383.2|207178.6|18
1737423890000|2025-01-21 01:44:50|207423.5|207218.1|207416.7|207221.4|207425.5|207224.5|207416.7|207208.8|17
1737423900000|2025-01-21 01:45:00|207416.1|207222.1|207410.7|207226.7|207416.1|207226.7|207410.7|207221.7|14
1737423910000|2025-01-21 01:45:10|207410.4|207227.1|207391.9|207199.3|207410.4|207227.1|207391.9|207194.3|14
1737423920000|2025-01-21 01:45:20|207391.6|207199.6|207391.3|207216.5|207394.5|207216.9|207387.7|207199.6|21
1737423930000|2025-01-21 01:45:30|207391.7|207213.3|207398.4|207220.8|207400.2|207228.4|207390.1|207213.3|14
1737423940000|2025-01-21 01:45:40|207400.4|207223.6|207398.4|207224.8|207402|207225.6|207397.2|207223.6|11
1737423950000|2025-01-21 01:45:50|207399.2|207223.6|207399.7|207231.3|207408.2|207231.3|207399.2|207223.6|14
1737423960000|2025-01-21 01:46:00|207399.3|207231.7|207383.9|207203.9|207399.3|207232.1|207382.3|207199.4|9
1737423970000|2025-01-21 01:46:10|207384.3|207204.3|207401.5|207224.2|207408|207226|207384.3|207204.3|12
1737423980000|2025-01-21 01:46:20|207400.8|207224|207399.6|207222.8|207401.2|207224|207399.6|207220.8|7
1737423990000|2025-01-21 01:46:30|207399.2|207223.2|207408.3|207221.6|207412.5|207232.5|207398.8|207221.3|6
1737424000000|2025-01-21 01:46:40|207408.6|207229.4|207390.6|207300.6|207420.6|207303.7|207389.6|207227.8|11
1737424010000|2025-01-21 01:46:50|207390|207300|207393.3|207303.3|207427.2|207303.3|207390|207258.2|9
1737424020000|2025-01-21 01:47:00|207390.4|207300.4|207390.4|207300.4|207421.8|207303.3|207390.4|207265.1|5
1737424030000|2025-01-21 01:47:10|207390.2|207300.2|207390.1|207300.1|207395.7|207305.7|207389.7|207299.7|8
1737424040000|2025-01-21 01:47:20|207389.9|207299.9|207389.7|207299.7|207390.1|207300.1|207389.7|207299.7|4
1737424050000|2025-01-21 01:47:30|207389.5|207299.5|207414.8|207251.1|207423.1|207299.5|207389|207250.8|19
1737424060000|2025-01-21 01:47:40|207411.8|207251.4|207416.4|207253.1|207421.5|207260.8|207409.1|207248.7|17
1737424070000|2025-01-21 01:47:50|207416.1|207253.4|207421.8|207263.2|207421.8|207299|207385|207253.4|11
1737424080000|2025-01-21 01:48:00|207415.2|207263.5|207389.1|207299.1|207421.5|207299.1|207384.6|207252.5|16
1737424090000|2025-01-21 01:48:10|207387.1|207297.1|207410.7|207252.4|207410.7|207299.3|207386.7|207252.4|8
1737424100000|2025-01-21 01:48:20|207411|207252.7|207366.8|207276.8|207418.4|207295.1|207366.8|207252.7|17
1737424110000|2025-01-21 01:48:30|207371.4|207281.4|207401.1|207184.8|207401.1|207281.4|207287.1|207155.3|12
1737424120000|2025-01-21 01:48:40|207395.8|207186.4|207395.8|207186.4|207395.8|207186.4|207395.8|207186.4|1
1737424130000|2025-01-21 01:48:50|207382.1|207185.4|207374.3|207178|207383.1|207186.4|207374|207174.3|20
1737424140000|2025-01-21 01:49:00|207375|207178.3|207351.8|207187.8|207375|207187.8|207351.8|207178|29
1737424150000|2025-01-21 01:49:10|207352.2|207189.7|207315.6|207225.6|207352.2|207228.1|207315.6|207189.7|22
1737424160000|2025-01-21 01:49:20|207315.4|207225.4|207317.3|207227.3|207317.3|207227.3|207306.7|207216.7|12
1737424170000|2025-01-21 01:49:30|207317.4|207227.4|207319|207229|207319|207229|207317.4|207227.4|4
1737424180000|2025-01-21 01:49:40|207318.7|207228.7|207321.7|207231.7|207321.7|207231.7|207318.7|207228.7|2
1737424190000|2025-01-21 01:49:50|207321.3|207231.3|207382.8|207224.2|207385.8|207258.6|207316.2|207222.8|12
1737424200000|2025-01-21 01:50:00|207382.5|207224.5|207371.4|207212.8|207382.5|207257|207343.1|207202.6|14
1737424210000|2025-01-21 01:50:10|207371|207213.2|207368.2|207204.2|207371.9|207258.1|207347.9|207201.2|17
1737424220000|2025-01-21 01:50:20|207368.9|207204.9|207332.3|207242.3|207368.9|207242.3|207332.3|207204.9|12
1737424230000|2025-01-21 01:50:30|207362.7|207206.9|207359.3|207206.1|207366.9|207260.5|207327.7|207205.6|18
1737424240000|2025-01-21 01:50:40|207358.9|207206.6|207314.9|207164.7|207361.8|207206.6|207284.4|207164.1|25
1737424250000|2025-01-21 01:50:50|207314.4|207157.8|207280.8|207190.8|207314.4|207191.2|207278.2|207157.8|11
1737424260000|2025-01-21 01:51:00|207280|207190|207281.8|207191.8|207281.8|207191.8|207266|207176|9
1737424270000|2025-01-21 01:51:10|207282.4|207192.4|207291.6|207201.6|207292.1|207202.1|207282.4|207192.4|5
1737424280000|2025-01-21 01:51:20|207292.1|207202.1|207291.8|207201.8|207292.3|207202.3|207291.8|207201.8|3
1737424290000|2025-01-21 01:51:30|207292.3|207202.3|207292.3|207202.3|207292.3|207202.3|207292.3|207202.3|1
1737424300000|2025-01-21 01:51:40|207293.3|207203.3|207294|207204|207294.4|207204.4|207288.7|207198.7|9
1737424310000|2025-01-21 01:51:50|207293.7|207203.7|207349.3|207182.7|207357.4|207231.7|207293.7|207179|23
1737424320000|2025-01-21 01:52:00|207349|207182.3|207180.5|207090.5|207349|207223.6|207180.5|207066.3|20
1737424330000|2025-01-21 01:52:10|207180|207090|207280.9|207074.6|207280.9|207090.6|207180|207073.6|5
1737424340000|2025-01-21 01:52:20|207279.5|207079.9|207285.7|207090|207286|207090|207275.9|207074.9|13
1737424350000|2025-01-21 01:52:30|207306.2|207095.5|207282.5|207084.5|207310.9|207097.5|207269.8|207081.8|22
1737424360000|2025-01-21 01:52:40|207280.2|207079.8|207319.2|207097.6|207319.9|207102.2|207279.2|207079.8|13
1737424370000|2025-01-21 01:52:50|207317.6|207099.2|207307.6|207108.6|207317.6|207108.6|207307.6|207098.9|14
1737424380000|2025-01-21 01:53:00|207307.2|207109.2|207322.1|207125.7|207330.9|207140.1|207299.7|207109.2|19
1737424390000|2025-01-21 01:53:10|207321.3|207126.1|207304.4|207107.7|207321.3|207135.7|207297.5|207106.4|13
1737424400000|2025-01-21 01:53:20|207299.9|207110.7|207295.5|207115.1|207299.9|207115.1|207295.5|207110.3|16
1737424410000|2025-01-21 01:53:30|207295.1|207115.5|207292.3|207117.5|207295.1|207117.9|207292.3|207115.5|7
1737424420000|2025-01-21 01:53:40|207291.9|207117.9|207284.3|207121.7|207291.9|207121.7|207284.3|207117.9|2
1737424430000|2025-01-21 01:53:50|207285.6|207112.4|207312.6|207129.8|207312.6|207129.8|207273.1|207110.3|9
1737424440000|2025-01-21 01:54:00|207313|207129.4|207376.8|207162|207376.8|207190|207312.6|207129.4|7
1737424450000|2025-01-21 01:54:10|207376.2|207160.8|207374.9|207167.2|207378.9|207167.2|207374.9|207160.8|7
1737424460000|2025-01-21 01:54:20|207373.9|207168.5|207383|207226.7|207394.3|207228|207373.9|207168.5|15
1737424470000|2025-01-21 01:54:30|207382.7|207227|207352.7|207262.7|207388.9|207266.4|207352.7|207227|6
1737424480000|2025-01-21 01:54:40|207356.1|207266.1|207356.1|207266.1|207356.1|207266.1|207356.1|207266.1|1
1737424490000|2025-01-21 01:54:50|207355.9|207265.9|207383.8|207229.4|207383.8|207265.9|207350.4|207229.1|4
1737424500000|2025-01-21 01:55:00|207378.8|207224.5|207376.5|207222.8|207378.8|207224.5|207376.5|207222.8|8
1737424510000|2025-01-21 01:55:10|207345.4|207255.4|207376.8|207223.8|207377.2|207256|207345.4|207223.5|8
1737424520000|2025-01-21 01:55:20|207376.2|207223.5|207342.8|207252.8|207376.2|207253|207341.8|207223.5|7
1737424530000|2025-01-21 01:55:30|207341.2|207251.2|207314.3|207224.3|207341.8|207251.8|207314.3|207224.3|14
1737424540000|2025-01-21 01:55:40|207314.1|207224.1|207327.7|207237.7|207328.1|207238.1|207314.1|207224.1|6
1737424550000|2025-01-21 01:55:50|207312.4|207222.4|207291.4|207087.8|207312.4|207222.4|207291.4|207083.6|18
1737424560000|2025-01-21 01:56:00|207293|207084.6|207305.3|207112.1|207305.3|207112.1|207289.6|207084.6|19
1737424570000|2025-01-21 01:56:10|207304.5|207112.9|207317.4|207129.4|207321.8|207129.4|207303.3|207112.9|13
1737424580000|2025-01-21 01:56:20|207317|207129.8|207351|207161.3|207355|207166.2|207315.8|207129.8|13
1737424590000|2025-01-21 01:56:30|207347.8|207165|207346.3|207169.9|207355.4|207174.6|207346.3|207165|13
1737424600000|2025-01-21 01:56:40|207345.9|207170.3|207330.4|207150|207345.9|207170.7|207330.4|207148.4|8
1737424610000|2025-01-21 01:56:50|207330|207150.4|207329.2|207151.2|207330|207151.2|207329.2|207150.4|3
1737424620000|2025-01-21 01:57:00|207327.3|207152.1|207254|207068.2|207327.3|207152.1|207209|207068.2|10
1737424630000|2025-01-21 01:57:10|207253.8|207068|207172.5|207082.5|207255.6|207096.7|207172.5|207063.2|12
1737424640000|2025-01-21 01:57:20|207172.6|207082.6|207172.8|207016.8|207180.2|207090.2|207133.5|206956.9|12
1737424650000|2025-01-21 01:57:30|207171.8|207017.8|207197.3|207028|207197.3|207029.2|207162.3|206954.9|16
1737424660000|2025-01-21 01:57:40|207196.3|207029|207199.4|207031.4|207200.7|207031.7|207170.4|207014.4|15
1737424670000|2025-01-21 01:57:50|207198.4|207032.4|207191.9|207038.2|207200.7|207038.2|207191.2|207032.4|15
1737424680000|2025-01-21 01:58:00|207192.2|207036.9|207321.9|207088.9|207357.1|207129.4|207191.5|207036.5|15
1737424690000|2025-01-21 01:58:10|207321.7|207089.4|207322.1|207089.2|207322.1|207089.4|207321.7|207089.2|2
1737424700000|2025-01-21 01:58:20|207329.6|207089.4|207334.6|207108.2|207338.2|207109.5|207322.1|207089.2|9
1737424710000|2025-01-21 01:58:30|207335|207109|207322.2|207121.8|207335|207121.8|207322.2|207109|15
1737424720000|2025-01-21 01:58:40|207321.8|207122.2|207318.2|207127|207321.8|207127|207318.2|207122.2|11
1737424730000|2025-01-21 01:58:50|207317.8|207127.4|207319.8|207090.6|207355.4|207153.4|207315.2|207089.5|15
1737424740000|2025-01-21 01:59:00|207318.2|207092.2|207248.5|207037.1|207318.2|207097|207220.4|207019.2|15
1737424750000|2025-01-21 01:59:10|207248.7|207037.3|207316.9|207087.6|207319.9|207096.9|207248.7|207037.3|6
1737424760000|2025-01-21 01:59:20|207320.5|207097.1|207320.9|207097.1|207320.9|207097.1|207320.5|207097.1|2
1737424770000|2025-01-21 01:59:30|207321.7|207097.9|207328.3|207103.7|207328.3|207104.6|207321.7|207097.9|5
1737424780000|2025-01-21 01:59:40|207326.7|207105.3|207320.6|207118.6|207326.7|207118.6|207320|207105.3|12
1737424790000|2025-01-21 01:59:50|207319.8|207119.4|207361.6|207151.6|207365.9|207164.5|207316.6|207119.4|14
1737424800000|2025-01-21 02:00:00|207361.9|207149.9|207321.1|207097.1|207361.9|207152.9|207313.5|207091.8|16
1737424810000|2025-01-21 02:00:10|207319.5|207098.7|207315.1|207113.9|207319.5|207113.9|207311.5|207098.7|17
1737424820000|2025-01-21 02:00:20|207314.7|207114.3|207319.7|207118.1|207323.3|207121.1|207294.7|207101.1|14
1737424830000|2025-01-21 02:00:30|207318.9|207118.9|207359.6|207136.2|207381.5|207194.2|207317.7|207118.9|16
1737424840000|2025-01-21 02:00:40|207356.6|207137.4|207342.1|207105.9|207356.6|207137.4|207342.1|207103.7|13
1737424850000|2025-01-21 02:00:50|207342.3|207106.1|207333.5|207111.1|207342.6|207111.1|207333.5|207105.9|11
1737424860000|2025-01-21 02:01:00|207332.3|207112.3|207313.4|207113|207332.7|207116.3|207313.4|207110.2|15
1737424870000|2025-01-21 02:01:10|207312.6|207113.8|207248.2|207032.4|207312.6|207116.2|207241|207032.4|19
1737424880000|2025-01-21 02:01:20|207253.7|207032.6|207248.7|207038.7|207257.1|207046.7|207248.7|207032.6|11
1737424890000|2025-01-21 02:01:30|207247.4|207040.1|207242.7|207054.1|207247.4|207055.1|207238.4|207040.1|19
1737424900000|2025-01-21 02:01:40|207241.1|207054.4|207294.8|207094.4|207294.8|207095.1|207204.6|207036.6|19
1737424910000|2025-01-21 02:01:50|207298.4|207093.1|207280.1|207088.9|207299.1|207096.7|207280.1|207083.4|16
1737424920000|2025-01-21 02:02:00|207279.3|207089.7|207212.3|207020|207279.3|207091.3|207208.1|207015.6|17
1737424930000|2025-01-21 02:02:10|207203|207021.3|207219.7|207024|207246.9|207038.5|207203|207020|16
1737424940000|2025-01-21 02:02:20|207219|207024.7|207204.3|207034.3|207219|207034.3|207204.3|207024.7|12
1737424950000|2025-01-21 02:02:30|207203.7|207035|207200|207037.7|207203.7|207037.7|207200|207035|11
1737424960000|2025-01-21 02:02:40|207196.4|207040.2|207146.3|207056.3|207198.3|207066.9|207144.1|207030.1|17
1737424970000|2025-01-21 02:02:50|207146.1|207056.1|207135.2|207045.2|207146.3|207056.3|207135.2|207045.2|6
1737424980000|2025-01-21 02:03:00|207139.3|207049.3|207143.4|207053.4|207143.4|207053.4|207139.3|207049.3|6
1737424990000|2025-01-21 02:03:10|207143.6|207053.6|207145.9|207055.9|207145.9|207055.9|207143.4|207053.4|5
1737425000000|2025-01-21 02:03:20|207140.7|207050.7|207114|207024|207140.7|207050.7|207114|207024|2
1737425010000|2025-01-21 02:03:30|207117.4|207027.4|207194.2|207043.6|207194.2|207075.2|207117.4|207027.4|11
1737425020000|2025-01-21 02:03:40|207153.7|207063.7|207157.7|207067.7|207193|207067.7|207151.3|207040.8|22
1737425030000|2025-01-21 02:03:50|207157.6|207067.6|207126.8|207036.8|207225.4|207070.3|207126.3|207036.3|15
1737425040000|2025-01-21 02:04:00|207123|207033|207119.5|207029.5|207123.5|207033.5|207119.1|207029.1|11
1737425050000|2025-01-21 02:04:10|207119.3|207029.3|207112.3|207022.3|207135.5|207045.5|207112.3|207022.3|11
1737425060000|2025-01-21 02:04:20|207108.6|207018.6|207081.7|206991.7|207108.6|207018.6|207076.7|206986.7|17
1737425070000|2025-01-21 02:04:30|207072.7|206982.7|207081.2|206991.2|207081.4|206991.4|207072.7|206982.7|10
1737425080000|2025-01-21 02:04:40|207081.4|206991.4|207081.4|206991.4|207081.4|206991.4|207081.2|206991.2|3
1737425090000|2025-01-21 02:04:50|207085.2|206995.2|207088.4|206998.4|207088.8|206998.8|207085.2|206995.2|8
1737425100000|2025-01-21 02:05:00|207087|206997|207078.1|206988.1|207089.2|206999.2|207077.3|206987.3|15
1737425110000|2025-01-21 02:05:10|207077.9|206987.9|207026.9|206936.9|207077.9|206987.9|207026.9|206900.1|15
1737425120000|2025-01-21 02:05:20|207023.9|206933.9|207027.3|206937.3|207028.3|206938.3|207021.9|206931.9|20
1737425130000|2025-01-21 02:05:30|207022.3|206932.3|207059.5|206888|207074.2|206937.5|207022.3|206887.5|23
1737425140000|2025-01-21 02:05:40|207060.1|206888.5|207060.1|206889.5|207060.5|206910.6|207000.6|206887|15
1737425150000|2025-01-21 02:05:50|207059.5|206890|207059.5|206890.5|207060.5|206890.5|207059.5|206890|3
1737425160000|2025-01-21 02:06:00|207060.5|206926.4|207016.4|206926.4|207060.5|206926.7|207016.4|206926.4|4
1737425170000|2025-01-21 02:06:10|207016.7|206926.7|207039.5|206949.5|207039.8|206949.8|207016.7|206926.7|11
1737425180000|2025-01-21 02:06:20|207039.3|206949.3|207088.5|206904.1|207088.9|206951.8|207030.5|206903.3|20
1737425190000|2025-01-21 02:06:30|207098.5|206903.7|207095.7|206908.5|207098.9|206917.7|207095.3|206903.7|17
1737425200000|2025-01-21 02:06:40|207116.7|206916.5|207113.1|206933.1|207117.1|206936.3|207113.1|206916.5|12
1737425210000|2025-01-21 02:06:50|207112.7|206933.5|207114.3|206940.3|207114.7|206940.3|207112.3|206933.5|7
1737425220000|2025-01-21 02:07:00|207113.9|206944.7|207248.6|206996.6|207254.7|207013|207113.9|206944.7|20
1737425230000|2025-01-21 02:07:10|207249.8|206996.2|207213.3|206950.5|207250|207002.6|207213.3|206944.9|26
1737425240000|2025-01-21 02:07:20|207212.9|206953.9|207227.1|206956.7|207254.7|206965.9|207187.1|206929.6|25
1737425250000|2025-01-21 02:07:30|207225.1|206958.7|207234.9|206996.1|207240.1|206996.1|207218.3|206958.7|12
1737425260000|2025-01-21 02:07:40|207234.1|206997.3|207241.3|207015.7|207244.5|207015.7|207231.9|206997.3|12
1737425270000|2025-01-21 02:07:50|207240.5|207016.5|207240.9|207020.5|207242.5|207039.3|207239.3|207016.1|17
1737425280000|2025-01-21 02:08:00|207240.5|207020.9|207196.4|207106.4|207240.5|207106.7|207192.3|207020.9|17
1737425290000|2025-01-21 02:08:10|207196.3|207106.3|207187.3|207097.3|207196.3|207106.3|207187.3|207097.3|2
1737425300000|2025-01-21 02:08:20|207193|207103|207187|207097|207193.7|207103.7|207187|207097|4
1737425310000|2025-01-21 02:08:30|207235.7|207043.7|207222.7|207038.2|207235.7|207044.7|207222.7|207038.2|4
1737425320000|2025-01-21 02:08:40|207210.7|207036.7|207186.2|206999|207210.7|207036.7|207186.2|206999|12
1737425330000|2025-01-21 02:08:50|207187|207001.4|207210.7|207120.7|207211.1|207121.1|207183.4|207001|15
1737425340000|2025-01-21 02:09:00|207210.5|207120.5|207233.9|207026.7|207237.7|207120.8|207190|207023.5|19
1737425350000|2025-01-21 02:09:10|207233.5|207027.1|207231.1|207051.5|207233.5|207051.5|207231.1|207027.1|15
1737425360000|2025-01-21 02:09:20|207230.7|207051.9|207231.9|207013.9|207236.6|207054.1|207193.5|207013.9|13
1737425370000|2025-01-21 02:09:30|207231.1|207014.7|207192.2|207102.2|207231.1|207102.2|207192.2|207014.7|17
1737425380000|2025-01-21 02:09:40|207192.4|207102.4|207220|207130|207220.8|207130.8|207192.4|207102.4|11
1737425390000|2025-01-21 02:09:50|207221.3|207131.3|207383.5|207160.9|207384.5|207161.6|207221.3|207131.3|9
1737425400000|2025-01-21 02:10:00|207382.1|207162.5|207375.2|207170.4|207382.1|207170.4|207374.8|207162.5|13
1737425410000|2025-01-21 02:10:10|207381|207176|207326.8|207118.7|207381|207184.7|207311.2|207118.7|24
1737425420000|2025-01-21 02:10:20|207334.9|207126.8|207334.8|207150.7|207334.9|207150.7|207320.4|207125.5|18
1737425430000|2025-01-21 02:10:30|207333.6|207146.7|207342.6|207162.9|207342.9|207163.2|207323.4|207146.7|15
1737425440000|2025-01-21 02:10:40|207342.3|207163.2|207337.3|207170.8|207342.3|207170.8|207323.2|207149.1|23
1737425450000|2025-01-21 02:10:50|207336.9|207171.2|207264.7|207104|207336.9|207171.6|207224.3|207100.7|11
1737425460000|2025-01-21 02:11:00|207263.7|207105|207341.6|207158.5|207341.6|207158.5|207257.1|207097.7|17
1737425470000|2025-01-21 02:11:10|207353.1|207161.4|207358.7|207166|207361|207166|207349.9|207155.9|18
1737425480000|2025-01-21 02:11:20|207359.4|207165.6|207353|207171.2|207359.4|207171.2|207347.9|207160.8|15
1737425490000|2025-01-21 02:11:30|207348.3|207171.6|207345|207168.2|207349|207173.3|207344.6|207167.6|13
1737425500000|2025-01-21 02:11:40|207343.4|207173.3|207316.5|207132.1|207351.6|207182.7|207302.3|207132.1|21
1737425510000|2025-01-21 02:11:50|207315.5|207133.1|207338.2|207151.8|207342.2|207151.8|207314.2|207133.1|13
1737425520000|2025-01-21 02:12:00|207345.2|207158.8|207379.8|207193.3|207379.8|207206.9|207328|207146.9|19
1737425530000|2025-01-21 02:12:10|207374.2|207187.5|207376.5|207206.4|207385.1|207206.4|207374.2|207186.5|12
1737425540000|2025-01-21 02:12:20|207376.8|207205.4|207350.6|207260.6|207380.8|207260.8|207348.1|207205.4|9
1737425550000|2025-01-21 02:12:30|207351|207261|207351|207261|207351.4|207261.4|207351|207261|3
1737425560000|2025-01-21 02:12:40|207358.1|207268.1|207343.8|207253.8|207358.1|207268.1|207343|207253|15
1737425570000|2025-01-21 02:12:50|207343.4|207253.4|207341|207251|207343.4|207253.4|207341|207251|23
1737425580000|2025-01-21 02:13:00|207341.2|207251.2|207284.5|207069.6|207343.8|207253.8|207263.2|207068.8|25
1737425590000|2025-01-21 02:13:10|207284.2|207069.8|207286.7|207086.4|207287.1|207086.4|207273.2|207062.7|20
1737425600000|2025-01-21 02:13:20|207286.9|207086.8|207293|207095.9|207293|207097.1|207286.7|207086.8|9
1737425610000|2025-01-21 02:13:30|207310.8|207096.1|207288.3|207102.5|207311.5|207107.7|207288.3|207096.1|13
1737425620000|2025-01-21 02:13:40|207302|207109.9|207320.4|207120.3|207328.1|207142.7|207300.4|207109.9|15
1737425630000|2025-01-21 02:13:50|207319.6|207121.1|207332.1|207145.6|207333.3|207145.6|207317.6|207121.1|13
1737425640000|2025-01-21 02:14:00|207331.3|207146.4|207345.8|207176.6|207349.7|207176.6|207330.9|207146.4|14
1737425650000|2025-01-21 02:14:10|207345.4|207177|207319.4|207229.4|207353.5|207229.4|207319.4|207177|6
1737425660000|2025-01-21 02:14:20|207351.5|207198.6|207357.8|207193.7|207358.8|207198.6|207351.5|207192.7|5
1737425670000|2025-01-21 02:14:30|207357.4|207195|207365.7|207204|207368.3|207251|207341|207195|12
1737425680000|2025-01-21 02:14:40|207361.3|207203.3|207361.3|207199.2|207361.3|207204.6|207361.3|207199.2|6
1737425690000|2025-01-21 02:14:50|207362|207196.9|207338.2|207167.4|207362|207196.9|207336|207162.8|28
1737425700000|2025-01-21 02:15:00|207342.7|207171.9|207347.3|207179.6|207348.3|207179.6|207342|207171.9|19
1737425710000|2025-01-21 02:15:10|207347|207179.9|207358.1|207185.1|207359.5|207185.1|207346.7|207178.2|13
1737425720000|2025-01-21 02:15:20|207357.8|207185.4|207345.8|207255.8|207369.5|207259.6|207345.8|207185.4|14
1737425730000|2025-01-21 02:15:30|207346.8|207256.8|207426.3|207272.3|207428.3|207304.3|207346.8|207256.8|9
1737425740000|2025-01-21 02:15:40|207425.7|207272.9|207399.7|207309.7|207430|207309.9|207399.5|207272.9|7
1737425750000|2025-01-21 02:15:50|207399.5|207309.5|207395.3|207305.3|207399.6|207309.6|207395|207305|5
1737425760000|2025-01-21 02:16:00|207395.1|207305.1|207398.1|207308.1|207399.9|207309.9|207395.1|207305.1|5
1737425770000|2025-01-21 02:16:10|207398.5|207308.5|207526.4|207319.6|207536.2|207363.3|207398.5|207305.2|14
1737425780000|2025-01-21 02:16:20|207526|207319.8|207530.7|207359.2|207534.3|207359.2|207520.6|207314.6|19
1737425790000|2025-01-21 02:16:30|207530.1|207359.8|207503.7|207317.6|207533.2|207366.8|207503.7|207317.6|15
1737425800000|2025-01-21 02:16:40|207506|207322.9|207512.3|207333.5|207516.9|207333.5|207506|207322.9|14
1737425810000|2025-01-21 02:16:50|207511.6|207333.9|207501.6|207327.5|207511.9|207338|207501.2|207327.5|25
1737425820000|2025-01-21 02:17:00|207501.9|207327.8|207504.9|207330.5|207505.9|207330.5|207500.6|207327.8|19
1737425830000|2025-01-21 02:17:10|207504.2|207330.8|207505|207338.1|207506.8|207338.3|207493.6|207330.8|13
1737425840000|2025-01-21 02:17:20|207504.2|207338.5|207503.4|207338.1|207504.2|207338.9|207496.6|207336.9|16
1737425850000|2025-01-21 02:17:30|207503|207338.5|207487.6|207322.2|207503.8|207379.6|207455|207302.9|26
1737425860000|2025-01-21 02:17:40|207492.1|207318.7|207470.8|207309.1|207492.1|207318.7|207470.5|207306.4|13
1737425870000|2025-01-21 02:17:50|207481.8|207309.4|207494.1|207328|207504.1|207331|207481.8|207309.4|13
1737425880000|2025-01-21 02:18:00|207493.8|207328.3|207486.7|207309|207512.1|207333|207485.4|207306.3|11
1737425890000|2025-01-21 02:18:10|207486.4|207309.3|207484.7|207311|207487.4|207311|207484.7|207309.3|9
1737425900000|2025-01-21 02:18:20|207497|207311.3|207492|207315.9|207497.7|207316.9|207490|207311.3|18
1737425910000|2025-01-21 02:18:30|207491.7|207311.9|207474.4|207296.3|207492.7|207315.9|207469.2|207294.7|23
1737425920000|2025-01-21 02:18:40|207474|207296.7|207473.6|207302.7|207474|207302.7|207473.6|207296.7|3
1737425930000|2025-01-21 02:18:50|207485.7|207297.1|207512.6|207332.2|207516.3|207334.8|207485.7|207297.1|13
1737425940000|2025-01-21 02:19:00|207512.3|207332.5|207513.3|207332.2|207516.3|207338.2|207512.3|207331.2|14
1737425950000|2025-01-21 02:19:10|207512.9|207332.5|207508.7|207328.9|207522.9|207362.1|207508.7|207328.9|18
1737425960000|2025-01-21 02:19:20|207508.3|207329.3|207508.7|207331.6|207510|207331.6|207508.3|207329.3|9
1737425970000|2025-01-21 02:19:30|207494.2|207316.5|207492.8|207288.9|207505.4|207327.4|207452.8|207263.9|25
1737425980000|2025-01-21 02:19:40|207486|207277.5|207451.7|207257.2|207486|207279.9|207450.3|207253.3|16
1737425990000|2025-01-21 02:19:50|207451.3|207256.9|207445.3|207264.2|207451.3|207264.6|207445.3|207256.9|13
1737426000000|2025-01-21 02:20:00|207444.7|207263.9|207458.4|207279.5|207459.6|207282.3|207443.3|207263.9|14
1737426010000|2025-01-21 02:20:10|207458|207279.9|207456.8|207281.9|207458|207285.5|207455.6|207279.9|11
1737426020000|2025-01-21 02:20:20|207456.4|207282.3|207457.6|207252.5|207488.5|207311.6|207444.2|207252.3|20
1737426030000|2025-01-21 02:20:30|207457.8|207252.3|207417.9|207241.8|207458.4|207256.5|207387.5|207234.1|21
1737426040000|2025-01-21 02:20:40|207417.7|207242.4|207376.9|207177.6|207417.7|207272|207362|207158.8|15
1737426050000|2025-01-21 02:20:50|207376.7|207198.6|207373.8|207196|207380.5|207212|207373.7|207178|34
1737426060000|2025-01-21 02:21:00|207373.1|207212.7|207458.6|207244.7|207461.6|207248.4|207372.1|207196|28
1737426070000|2025-01-21 02:21:10|207457.3|207245.7|207461.2|207272.1|207465.2|207272.1|207455.1|207245.7|11
1737426080000|2025-01-21 02:21:20|207460.6|207272.8|207466.7|207280.3|207469.7|207281.3|207458.9|207272.5|14
1737426090000|2025-01-21 02:21:30|207466.4|207280.6|207464|207282.9|207466.4|207284.6|207464|207280.6|10
1737426100000|2025-01-21 02:21:40|207463.7|207283.3|207462.4|207284.3|207463.7|207284.3|207461.7|207283.3|6
1737426110000|2025-01-21 02:21:50|207461.5|207281.5|207455.5|207280.5|207461.5|207281.5|207454.9|207280.1|13
1737426120000|2025-01-21 02:22:00|207455.9|207262.9|207512.6|207303.8|207518.9|207314|207455.9|207260.1|18
1737426130000|2025-01-21 02:22:10|207514.5|207293.4|207511.8|207310.9|207520.3|207310.9|207496.7|207276.3|16
1737426140000|2025-01-21 02:22:20|207511.4|207311.3|207514.8|207318.8|207518|207318.8|207508.6|207311.3|11
1737426150000|2025-01-21 02:22:30|207514.2|207319.4|207513|207316.1|207532.9|207358.1|207513|207316.1|15
1737426160000|2025-01-21 02:22:40|207508.2|207316.4|207516.2|207316.7|207532.1|207354.6|207508.2|207313.5|16
1737426170000|2025-01-21 02:22:50|207515.2|207317.7|207514.2|207329.8|207517.5|207329.8|207512.5|207317.7|16
1737426180000|2025-01-21 02:23:00|207513.5|207330.4|207511.2|207333.8|207513.5|207333.8|207511.2|207330.4|14
1737426190000|2025-01-21 02:23:10|207510.8|207334.1|207499.4|207326|207510.8|207334.4|207498.7|207326|21
1737426200000|2025-01-21 02:23:20|207499.1|207326.3|207481.3|207298.5|207499.4|207326.6|207476.6|207295.9|17
1737426210000|2025-01-21 02:23:30|207480.9|207298.9|207485.6|207305.5|207487.4|207306.3|207477.3|207297.9|22
1737426220000|2025-01-21 02:23:40|207485.2|207305.2|207482.9|207306.2|207485.2|207306.2|207482.9|207304.5|10
1737426230000|2025-01-21 02:23:50|207482.6|207305.8|207491.7|207320.9|207491.7|207325.7|207480.9|207305.8|8
1737426240000|2025-01-21 02:24:00|207491.3|207321.3|207489|207328.9|207492.7|207328.9|207488.2|207321.3|6
1737426250000|2025-01-21 02:24:10|207489.4|207329.7|207489.4|207328.9|207489.8|207329.7|207489.4|207328.9|5
1737426260000|2025-01-21 02:24:20|207489.8|207329.3|207500|207331.6|207500|207331.6|207489.8|207329.3|3
1737426270000|2025-01-21 02:24:30|207499|207336.9|207460.4|207277|207500|207336.9|207460.3|207277|12
1737426280000|2025-01-21 02:24:40|207460.1|207278|207451.1|207284.7|207460.1|207284.7|207450.4|207278|23
1737426290000|2025-01-21 02:24:50|207450.4|207285.3|207442.1|207287.7|207450.7|207288|207442.1|207285.3|29
1737426300000|2025-01-21 02:25:00|207442.4|207288|207437.6|207255.6|207448.1|207289.7|207437.6|207254.8|22
1737426310000|2025-01-21 02:25:10|207438.4|207256.4|207437.6|207259.6|207438.8|207259.6|207437.6|207256.4|7
1737426320000|2025-01-21 02:25:20|207437.2|207260|207436.4|207260|207437.2|207260.4|207436.4|207260|4
1737426330000|2025-01-21 02:25:30|207436|207260.4|207427.1|207251.8|207436|207260.4|207427.1|207251.8|9
1737426340000|2025-01-21 02:25:40|207426.7|207251.4|207435.6|207259.9|207436|207260.3|207426.7|207251.4|6
1737426350000|2025-01-21 02:25:50|207435.2|207259.5|207434.8|207259.1|207436|207260.7|207434.8|207259.1|7
1737426360000|2025-01-21 02:26:00|207436|207259.5|207454.8|207282.4|207460.1|207289.2|207436|207259.5|9
1737426370000|2025-01-21 02:26:10|207454.4|207284.4|207459.5|207295|207459.9|207295|207452.8|207284.4|7
1737426380000|2025-01-21 02:26:20|207461.1|207295.4|207405.9|207204|207469.1|207295.4|207393.3|207204|10
1737426390000|2025-01-21 02:26:30|207406.1|207203.4|207374.5|207195.6|207406.1|207203.4|207374.5|207194.4|5
1737426400000|2025-01-21 02:26:40|207373.5|207196.6|207394.5|207209.1|207401.2|207209.1|207371.9|207196.6|12
1737426410000|2025-01-21 02:26:50|207393.9|207209.8|207392.5|207214.1|207395.2|207214.1|207392.5|207209.8|13
1737426420000|2025-01-21 02:27:00|207392.2|207214.5|207390.5|207215.8|207392.2|207215.8|207390.5|207212.8|14
1737426430000|2025-01-21 02:27:10|207390.2|207216.1|207388.7|207218|207393.1|207218|207383.8|207208.8|9
1737426440000|2025-01-21 02:27:20|207388.4|207218.3|207403.1|207226.4|207405.5|207234.1|207388.4|207218.3|10
1737426450000|2025-01-21 02:27:30|207404.5|207233.7|207424.6|207246.6|207424.6|207246.6|207403.5|207226.7|13
1737426460000|2025-01-21 02:27:40|207417.7|207239.6|207337.7|207136.3|207417.7|207239.6|207323|207122.3|23
1737426470000|2025-01-21 02:27:50|207336.4|207137.6|207339.4|207155.3|207343.4|207155.3|207328.7|207137.6|13
1737426480000|2025-01-21 02:28:00|207339|207156.1|207441.4|207210.3|207441.4|207222|207339|207156.1|12
1737426490000|2025-01-21 02:28:10|207440.9|207211.1|207436.7|207229.8|207440.9|207230.2|207413.1|207190.5|14
1737426500000|2025-01-21 02:28:20|207435.5|207231|207438.7|207239|207441.5|207239|207431.1|207222.6|13
1737426510000|2025-01-21 02:28:30|207438.3|207239.4|207335.6|207134.3|207438.3|207241.4|207335.6|207134.3|9
1737426520000|2025-01-21 02:28:40|207335.8|207135.7|207136|206910.3|207335.8|207140.3|207060.9|206853.8|15
1737426530000|2025-01-21 02:28:50|207129.4|206904.3|207105.4|206887.5|207129.4|206904.9|207087.7|206880.4|17
1737426540000|2025-01-21 02:29:00|207106.2|206886.5|207091.1|206879.8|207106.6|206887.5|207067.3|206868.6|13
1737426550000|2025-01-21 02:29:10|207090.7|206880|207086.1|206878.6|207103.1|206882.4|207078.5|206876.7|14
1737426560000|2025-01-21 02:29:20|207082.7|206882.2|207125.3|206905.2|207130.7|206906|207082.7|206882.2|11
1737426570000|2025-01-21 02:29:30|207125.1|206905.4|207129.5|206917.4|207136.7|206917.4|207124.3|206905.4|12
1737426580000|2025-01-21 02:29:40|207128.3|206918.6|207118.8|206920.7|207131.9|206923.8|207118.8|206915.8|15
1737426590000|2025-01-21 02:29:50|207118.2|206921.4|207167.2|206987.4|207170.2|206995.1|207118.1|206921.4|16
1737426600000|2025-01-21 02:30:00|207161.3|206981.5|207136.6|206927.9|207162.3|206981.5|207129.4|206925.5|17
1737426610000|2025-01-21 02:30:10|207136.9|206922.1|207077.8|206887|207136.9|206924.8|207077.8|206887|20
1737426620000|2025-01-21 02:30:20|207079.4|206885.3|207125.5|206913|207126.7|206916.1|207058.4|206885.3|13
1737426630000|2025-01-21 02:30:30|207124.3|206914.2|207096.9|206888.2|207124.3|206915.2|207096.9|206884.6|13
1737426640000|2025-01-21 02:30:40|207096.1|206889|207091.4|206891|207096.1|206891|207091.4|206886.3|12
1737426650000|2025-01-21 02:30:50|207090.8|206891.7|207087.1|206895.3|207090.8|206895.3|207087.1|206891.7|10
1737426660000|2025-01-21 02:31:00|207086.8|206895.7|207087|206897.5|207089|206897.5|207084.1|206895.5|8
1737426670000|2025-01-21 02:31:10|207086.5|206898|207085.5|206900|207087.5|206900.5|207085.5|206898|7
1737426680000|2025-01-21 02:31:20|207092|206896.5|207086.8|206898.7|207093.5|206898.7|207086.8|206895|7
1737426690000|2025-01-21 02:31:30|207086.5|206890.5|207075|206889.9|207098.6|206891.3|207073|206889.2|15
1737426700000|2025-01-21 02:31:40|207074.7|206891.6|207078.2|206898.4|207078.2|206898.4|207073.7|206891.6|5
1737426710000|2025-01-21 02:31:50|207089.5|206898.7|207096.5|206916.7|207097.5|206917.7|207089.5|206898.4|12
1737426720000|2025-01-21 02:32:00|207096.8|206917.7|207095.9|206891.6|207098.4|206922.1|207094.1|206888|13
1737426730000|2025-01-21 02:32:10|207096.1|206890|207094.4|206890.3|207096.4|206890.3|207094.1|206890|6
1737426740000|2025-01-21 02:32:20|207094.1|206912.3|207100.7|206909|207101.4|206912.3|207094.1|206908.7|7
1737426750000|2025-01-21 02:32:30|207102.1|206910.7|207099.7|206913|207102.1|206913|207099.7|206909.3|8
1737426760000|2025-01-21 02:32:40|207099.4|206914.7|207099.1|206910|207101.1|206914.7|207099.1|206910|4
1737426770000|2025-01-21 02:32:50|207092.8|206908.7|207084.9|206890.8|207094.4|206908.7|207067.1|206888.4|11
1737426780000|2025-01-21 02:33:00|207084.2|206891.1|207083.6|206891.8|207084.6|206891.8|207083.6|206891.1|8
1737426790000|2025-01-21 02:33:10|207083.9|206892.8|207084.9|206892.1|207085.2|206904.5|207083.9|206891.8|7
1737426800000|2025-01-21 02:33:20|207084.6|206892.5|207087.5|206887|207089.5|206895|207084.6|206887|11
1737426810000|2025-01-21 02:33:30|207086.5|206887.5|207099.8|206910.7|207100.1|206915.4|207086.5|206887|8
1737426820000|2025-01-21 02:33:40|207100.1|206909.7|207094.9|206890.5|207102.1|206909.7|207093.2|206890.5|10
1737426830000|2025-01-21 02:33:50|207060.4|206876.7|207064.9|206879|207066.7|206879.8|207058.4|206868.7|15
1737426840000|2025-01-21 02:34:00|207064.7|206879.2|207064.6|206871.8|207064.7|206879.2|207063.9|206871.8|7
1737426850000|2025-01-21 02:34:10|207063.9|206872.2|207055.9|206879.2|207063.9|206879.2|207055.7|206871.8|9
1737426860000|2025-01-21 02:34:20|207054|206875|207051.3|206873.6|207055.3|206875|207051.3|206873.6|4
1737426870000|2025-01-21 02:34:30|207051.1|206873.4|207062.9|206882.4|207062.9|206882.4|207051.1|206873.4|7
1737426880000|2025-01-21 02:34:40|207064.2|206884.1|207088.7|206894.8|207089.5|206894.8|207064.2|206884.1|10
1737426890000|2025-01-21 02:34:50|207088.5|206895|207087.9|206895.2|207088.7|206895.2|207087.7|206894.8|7
1737426900000|2025-01-21 02:35:00|207087.5|206895.4|207091.1|206892.3|207091.4|206895.4|207087.5|206891|5
1737426910000|2025-01-21 02:35:10|207088.5|206895.8|207100.5|206886.5|207100.5|206895.8|207088.5|206886.5|4
1737426920000|2025-01-21 02:35:20|207094.8|206902.8|207097.4|206924.6|207100.7|206924.6|207094.8|206902.8|6
1737426930000|2025-01-21 02:35:30|207096.4|206924|207125|206943.3|207125.4|206943.3|207094.7|206924|12
1737426940000|2025-01-21 02:35:40|207124.7|206943.6|207152.4|206969|207152.8|206969|207123|206943.6|9
1737426950000|2025-01-21 02:35:50|207152.1|206973.3|207168.3|206981.2|207173.3|206982.2|207132.3|206944.2|18
1737426960000|2025-01-21 02:36:00|207166.9|206981.5|207150.9|206973.8|207166.9|206981.8|207150.9|206970.8|17
1737426970000|2025-01-21 02:36:10|207150.2|206974.5|207168.9|207007.9|207168.9|207009.9|207150.2|206972.5|16
1737426980000|2025-01-21 02:36:20|207168.6|207008.2|207159.6|206975.2|207171.2|207009.5|207141.5|206974|19
1737426990000|2025-01-21 02:36:30|207158.3|206974.5|207120.6|206968.9|207158.3|206977.2|207120.6|206965.6|15
1737427000000|2025-01-21 02:36:40|207120|206969.6|207089.8|206999.8|207120|206999.8|207089.8|206969.6|2
1737427020000|2025-01-21 02:37:00|207090.6|207000.6|207091|207001|207091|207001|207089.8|206999.8|5
1737427030000|2025-01-21 02:37:10|207093.9|206936.1|207096.9|206936.5|207098.2|206936.8|207093.9|206935.1|18
1737427040000|2025-01-21 02:37:20|207097.2|206936.8|207074.5|206903.4|207100.6|206936.8|207074.5|206903.4|16
1737427050000|2025-01-21 02:37:30|207074.2|206903.8|207092.3|206930.2|207094.6|206930.2|207073.5|206903.8|15
1737427060000|2025-01-21 02:37:40|207092|206930.6|207092.6|206936.6|207093.6|206936.6|207091.6|206930.6|9
1737427070000|2025-01-21 02:37:50|207092.3|206936.9|207106.8|206946.1|207107.8|206946.1|207092.3|206936.9|8
1737427080000|2025-01-21 02:38:00|207106.5|206946.4|207094.5|206939.4|207106.5|206947.1|207094.2|206938.7|19
1737427090000|2025-01-21 02:38:10|207095.5|206946|207102.7|206947|207106|206947.3|207094.5|206946|17
1737427100000|2025-01-21 02:38:20|207065.7|206975.7|207106.1|206948.1|207107.8|206975.7|207065|206944.6|17
1737427110000|2025-01-21 02:38:30|207105.5|206948.4|207104.8|206951.1|207106.1|206951.1|207104.1|206948.4|23
1737427120000|2025-01-21 02:38:40|207104.1|206951.4|207095.8|206945.4|207105.8|206976.1|207065.4|206945.4|23
1737427130000|2025-01-21 02:38:50|207095.4|206950.2|207106.6|206951.5|207106.9|206951.5|207095.4|206950.2|12
1737427140000|2025-01-21 02:39:00|207106.9|206952.2|207099.1|206944.4|207107.3|206990.8|207076.8|206943.7|18
1737427150000|2025-01-21 02:39:10|207099.5|206944.7|207071.4|206904.3|207099.5|206972.7|207054|206904|24
1737427160000|2025-01-21 02:39:20|207071.1|206904.6|207069.1|206904.3|207073.7|206905.3|207067.7|206904.3|23
1737427170000|2025-01-21 02:39:30|207068.4|206904.6|207068.4|206903.3|207069.7|206904.6|207064.7|206903|21
1737427180000|2025-01-21 02:39:40|207068.1|206903.6|207065.5|206905.5|207069.4|206905.5|207065|206903.3|26
1737427190000|2025-01-21 02:39:50|207067|206906.5|207080.2|206915.5|207090.7|206930.7|207064.5|206906.5|27
1737427200000|2025-01-21 02:40:00|207079.6|206915.8|207070.2|206907.5|207080.2|206915.8|207069.9|206906.5|24
1737427210000|2025-01-21 02:40:10|207069.6|206907.8|207071.2|206908.1|207071.9|206908.1|207068.9|206907.8|14
1737427220000|2025-01-21 02:40:20|207070.6|206908.5|207070.2|206908.5|207071.9|206908.5|207069.6|206908.5|13
1737427230000|2025-01-21 02:40:30|207063.5|206908|207066|206908|207066.5|206908|207061.5|206908|12
1737427240000|2025-01-21 02:40:40|207066.5|206906.5|207072|206906.5|207072|206906.5|207064.5|206906.5|14
1737427250000|2025-01-21 02:40:50|207074|206907.6|207076|206907.9|207076|206907.9|207069.5|206907.6|11
1737427260000|2025-01-21 02:41:00|207075|206908.2|207076.3|206907.9|207076.3|206908.2|207072.6|206907.9|15
1737427270000|2025-01-21 02:41:10|207075|206908.2|207075|206908.9|207075.3|206908.9|207070|206908.2|14
1737427280000|2025-01-21 02:41:20|207071.5|206908.5|207067.5|206908.5|207072|206908.5|207067.5|206908.5|10
1737427290000|2025-01-21 02:41:30|207065|206904.4|207071.4|206914.9|207073.7|206918.6|207063.8|206904|18
1737427300000|2025-01-21 02:41:40|207071.7|206915.3|207072.4|206915.3|207072.4|206915.3|207071.7|206915.3|3
1737427310000|2025-01-21 02:41:50|207074.8|206919.3|207101.1|206942.4|207101.8|206970.7|207048.3|206919.3|12
1737427320000|2025-01-21 02:42:00|207099.8|206942.7|207097.1|206942.7|207100.1|206942.7|207097.1|206942.7|15
1737427330000|2025-01-21 02:42:10|207097.5|206943|207102.2|206944.1|207102.5|206991|207078.9|206943|15
1737427340000|2025-01-21 02:42:20|207106.9|206948.8|207080.1|206990.1|207106.9|207000.4|207079.6|206948.8|12
1737427350000|2025-01-21 02:42:30|207080.3|206990.3|207097|207007|207113|207023|207080|206990|12
1737427360000|2025-01-21 02:42:40|207096.8|207006.8|207096.8|207006.8|207097|207007|207096.8|207006.8|5
1737427370000|2025-01-21 02:42:50|207100.3|207010.3|207097.5|207007.5|207100.3|207010.3|207097.1|207007.1|4
1737427380000|2025-01-21 02:43:00|207097.3|207007.3|207097.3|207007.3|207097.5|207007.5|207097.3|207007.3|5
1737427390000|2025-01-21 02:43:10|207097.5|207007.5|207106|206920.9|207106|207007.5|207061.3|206886.3|18
1737427400000|2025-01-21 02:43:20|207129.7|206941.9|207129.3|206953.2|207129.7|206953.2|207129.3|206941.9|4
1737427410000|2025-01-21 02:43:30|207129|206959.5|207125.2|206963.8|207136|206963.8|207124.8|206954.8|11
1737427420000|2025-01-21 02:43:40|207124.2|206964.8|207088.8|206998.8|207128|206999.1|207088.7|206964.8|20
1737427430000|2025-01-21 02:43:50|207089.1|206999.1|207089.3|206999.3|207094|207004|207088.7|206998.7|11
1737427440000|2025-01-21 02:44:00|207094.9|207004.9|207094|207004|207094.9|207004.9|207094|207004|2
1737427450000|2025-01-21 02:44:10|207093.4|207003.4|207089.7|206999.7|207094.1|207004.1|207089.7|206999.7|7
1737427460000|2025-01-21 02:44:20|207090.4|207000.4|207090.9|207000.9|207094.1|207004.1|207090.4|207000.4|7
1737427470000|2025-01-21 02:44:30|207090.7|207000.7|207091.6|207001.6|207094.4|207004.4|207090.7|207000.7|5
1737427480000|2025-01-21 02:44:40|207095.5|207005.5|207112.3|207022.3|207115.5|207025.5|207095.5|207005.5|3
1737427490000|2025-01-21 02:44:50|207113|207023|207113|207023|207113|207023|207113|207023|1
1737427500000|2025-01-21 02:45:00|207115.7|207025.7|207112.9|207022.9|207115.7|207025.7|207112.9|207022.9|2
1737427510000|2025-01-21 02:45:10|207112.1|207022.1|207092.3|207002.3|207112.1|207022.1|207091.8|207001.8|5
1737427520000|2025-01-21 02:45:20|207092.2|207002.2|207092.6|207002.6|207092.6|207002.6|207092.2|207002.2|4
1737427530000|2025-01-21 02:45:30|207092.8|207002.8|207113.8|207023.8|207113.8|207023.8|207092.8|207002.8|4
1737427540000|2025-01-21 02:45:40|207110.6|207020.6|207112.1|207022.1|207114.8|207024.8|207093.6|207003.6|9
1737427550000|2025-01-21 02:45:50|207110.7|207020.7|207114.9|207024.9|207114.9|207024.9|207110.3|207020.3|3
1737427560000|2025-01-21 02:46:00|207112|207022|207112|207022|207112|207022|207112|207022|1
1737427570000|2025-01-21 02:46:10|207111.4|207021.4|207105.6|207015.6|207111.4|207021.4|207105.2|207015.2|10
1737427580000|2025-01-21 02:46:20|207104.4|207014.4|207113.7|207023.7|207113.7|207023.7|207092|207002|10
1737427590000|2025-01-21 02:46:30|207116.8|207026.8|207272.7|207093.6|207273|207103.6|207116.8|207026.8|15
1737427600000|2025-01-21 02:46:40|207270.7|207094.2|207261.3|207086.6|207271.3|207094.2|207261.3|207083.9|19
1737427610000|2025-01-21 02:46:50|207260.7|207087.2|207256.7|207092.9|207260.7|207092.9|207256.7|207087.2|11
1737427620000|2025-01-21 02:47:00|207256|207093.6|207214.8|207124.8|207256|207125.3|207214.8|207093.5|18
1737427630000|2025-01-21 02:47:10|207215|207125|207259.9|207104.2|207260.6|207139.2|207215|207084.5|17
1737427640000|2025-01-21 02:47:20|207259.6|207104.5|207271.1|207114|207271.4|207114|207254.5|207100.1|10
1737427650000|2025-01-21 02:47:30|207270.7|207114.3|207270.1|207115.3|207270.7|207115.3|207270.1|207114.3|6
1737427660000|2025-01-21 02:47:40|207269.7|207115.7|207270.4|207116|207270.4|207116|207269.7|207115.7|5
1737427670000|2025-01-21 02:47:50|207269.7|207116.3|207269.5|207116.4|207270.1|207150.5|207240.5|207116.3|7
1737427680000|2025-01-21 02:48:00||207116.1||207116.4||207116.4||207116.1|2
1737427690000|2025-01-21 02:48:10|207269.8|207117.1|207270.1|207116.4|207270.1|207117.1|207269.8|207116.4|4
1737427700000|2025-01-21 02:48:20||207116.7||207117.1||207117.1||207116.7|2
1737427710000|2025-01-21 02:48:30|207242.5|207152.5|207245.3|207080.6|207262.9|207152.5|207241.5|207080.6|9
1737427720000|2025-01-21 02:48:40|207245|207080.9|207246.3|207083.3|207247|207083.3|207245|207080.9|6
1737427730000|2025-01-21 02:48:50|207251|207087.9|207272.7|207112.9|207274.3|207112.9|207251|207087.9|11
1737427740000|2025-01-21 02:49:00|207272.3|207113.3|207271.4|207114.3|207277.4|207118.7|207271.4|207113.3|8
1737427750000|2025-01-21 02:49:10|207275.9|207118.9|207270.9|207114.5|207275.9|207119.2|207270.9|207114.1|6
1737427760000|2025-01-21 02:49:20|207275.8|207119.3|207270.7|207116.6|207275.8|207122|207270.7|207116.6|7
1737427770000|2025-01-21 02:49:30|207275.1|207116.9|207251.4|207075|207275.1|207127.6|207217.6|207074.3|10
1737427780000|2025-01-21 02:49:40|207248|207075.3|207245.4|207078|207248|207078|207245.4|207075.3|9
1737427790000|2025-01-21 02:49:50|207245|207078.3|207274.9|207111.5|207277.2|207111.8|207244.7|207078.3|13
1737427800000|2025-01-21 02:50:00|207274.6|207111.8|207272.9|207111.1|207274.6|207112.8|207272.9|207110.8|12
1737427810000|2025-01-21 02:50:10|207272.6|207111.5|207271.9|207112.5|207272.6|207112.5|207271.9|207111.5|3
1737427820000|2025-01-21 02:50:20|207271.6|207112.8|207252.9|207162.9|207276.3|207166.1|207252.9|207112.8|6
1737427830000|2025-01-21 02:50:30|207254.7|207164.7|207254.7|207164.7|207254.7|207164.7|207254.7|207164.7|1
1737427840000|2025-01-21 02:50:40|207254.9|207164.9|207254.7|207164.7|207254.9|207164.9|207254.7|207164.7|2
1737427850000|2025-01-21 02:50:50|207254.9|207164.9|207255.5|207165.5|207258.9|207168.9|207254.9|207164.9|6
1737427860000|2025-01-21 02:51:00|207258.2|207168.2|207255.2|207165.2|207258.2|207168.2|207255.2|207165.2|2
1737427890000|2025-01-21 02:51:30|207253|207163|207249.9|207159.9|207281.5|207164|207243|207123.4|10
1737427900000|2025-01-21 02:51:40|207253.3|207163.3|207252.4|207162.4|207255.1|207165.1|207252.4|207162.4|3
1737427910000|2025-01-21 02:51:50|207253|207163|207253|207163|207256|207166|207253|207163|3
1737427920000|2025-01-21 02:52:00|207252.4|207162.4|207252.4|207162.4|207252.4|207162.4|207252.4|207162.4|1
1737427930000|2025-01-21 02:52:10|207255.2|207165.2|207255.2|207165.2|207255.2|207165.2|207255.2|207165.2|1
1737427940000|2025-01-21 02:52:20|207255.4|207165.4|207256|207166|207256|207166|207255.4|207165.4|3
1737427950000|2025-01-21 02:52:30|207255.2|207165.2|207255.6|207165.6|207255.6|207165.6|207255.2|207165.2|2
1737427960000|2025-01-21 02:52:40|207255.8|207165.8|207254.5|207164.5|207255.8|207165.8|207254.3|207164.3|3
1737427970000|2025-01-21 02:52:50|207254.3|207164.3|207255.5|207165.5|207255.5|207165.5|207254.3|207164.3|2
1737427980000|2025-01-21 02:53:00|207255.8|207165.8|207263.8|207173.8|207263.8|207173.8|207255.8|207165.8|4
1737427990000|2025-01-21 02:53:10|207260.9|207170.9|207255.2|207165.2|207260.9|207170.9|207255.2|207165.2|8
1737428000000|2025-01-21 02:53:20|207255|207165|207253.8|207163.8|207257.8|207167.8|207253.8|207163.8|4
1737428010000|2025-01-21 02:53:30|207252.4|207162.4|207250.2|207160.2|207252.4|207162.4|207249|207159|24
1737428020000|2025-01-21 02:53:40|207250.6|207160.6|207253.1|207163.1|207255.5|207165.5|207249.8|207159.8|17
1737428030000|2025-01-21 02:53:50|207255.8|207165.8|207255.8|207165.8|207255.8|207165.8|207255.8|207165.8|1
1737428040000|2025-01-21 02:54:00|207256.2|207166.2|207254|207164|207256.8|207166.8|207254|207164|4
1737428050000|2025-01-21 02:54:10|207256.9|207166.9|207254.1|207164.1|207256.9|207166.9|207254.1|207164.1|3
1737428060000|2025-01-21 02:54:20|207256.8|207166.8|207253.7|207163.7|207256.8|207166.8|207253.7|207163.7|2
1737428070000|2025-01-21 02:54:30|207256.4|207166.4|207253.7|207163.7|207262.5|207172.5|207253.7|207163.7|4
1737428080000|2025-01-21 02:54:40|207253.9|207163.9|207254.3|207164.3|207254.5|207164.5|207253.9|207163.9|5
1737428090000|2025-01-21 02:54:50|207257|207167|207257.6|207167.6|207257.6|207167.6|207257|207167|2
1737428100000|2025-01-21 02:55:00|207257.4|207167.4|207254.6|207164.6|207257.4|207167.4|207254.6|207164.6|3
1737428110000|2025-01-21 02:55:10|207254.4|207164.4|207270.5|207114.1|207271.1|207164.4|207254.4|207112.7|9
1737428120000|2025-01-21 02:55:20|207271.1||207270.5||207271.1||207270.5||2
1737428130000|2025-01-21 02:55:30|207270.7|207115.1|207269.7|207112.9|207270.7|207115.1|207269.7|207112.9|4
1737428140000|2025-01-21 02:55:40|207270||207270||207270.7||207270||3
1737428150000|2025-01-21 02:55:50|207270.4|207113.3|207270.4|207113.3|207270.4|207113.3|207270.4|207113.3|1
1737428160000|2025-01-21 02:56:00|207239.5|207149.5|207240.8|207150.8|207241|207151|207239.3|207149.3|4
1737428170000|2025-01-21 02:56:10|207241.3|207151.3|207239.3|207149.3|207242|207152|207239.3|207149.3|8
1737428180000|2025-01-21 02:56:20|207261.8|207105.7|207184.2|206978.6|207261.8|207105.7|207184.2|206970.4|11
1737428190000|2025-01-21 02:56:30|207189.8|206984.9|207185.8|207001.6|207209.9|207006.6|207185.8|206983.8|23
1737428200000|2025-01-21 02:56:40|207187.8|207000.7|207210.8|207020.8|207214.8|207020.9|207185.5|207000.7|14
1737428210000|2025-01-21 02:56:50|207210.2|207021.4|207204.2|207027.8|207210.2|207027.8|207204.2|207021.4|14
1737428220000|2025-01-21 02:57:00|207203.8|207028.1|207203.4|207038.4|207208.2|207038.4|207202.5|207028.1|13
1737428230000|2025-01-21 02:57:10|207203|207038.8|207196.5|207034.8|207203|207038.8|207196.5|207031|8
1737428240000|2025-01-21 02:57:20|207196.1|207035.2|207184.6|207094.6|207213.7|207094.6|207182.6|207035.2|7
1737428250000|2025-01-21 02:57:30|207188.4|207098.4|207188.4|207098.4|207188.4|207098.4|207188.4|207098.4|1
1737428270000|2025-01-21 02:57:50|207184|207094|207182|207092|207184|207094|207179.7|207089.7|4
1737428280000|2025-01-21 02:58:00|207210.4|207060.3|207175.7|207000.3|207210.4|207074.6|207155.8|206982.3|19
1737428290000|2025-01-21 02:58:10|207179|207002.3|207201.9|207033|207206.7|207033|207175|207002.3|14
1737428300000|2025-01-21 02:58:20|207201.5|207033.4|207241.2|207066.4|207245.2|207067.3|207201.5|207029|16
1737428310000|2025-01-21 02:58:30|207240.8|207066.7|207236.7|207064.3|207240.8|207073.3|207221.1|207061.4|18
1737428320000|2025-01-21 02:58:40|207236.4|207064.6|207231.3|207068.2|207236.4|207068.2|207231.3|207064|11
1737428330000|2025-01-21 02:58:50|207230.9|207068.6|207232.5|207080.5|207233|207080.5|207230.9|207068.6|7
1737428340000|2025-01-21 02:59:00|207232|207081|207236.7|207079.7|207236.7|207117.7|207203|207079.7|6
1737428350000|2025-01-21 02:59:10|207232.8|207075.7|207222.6|207132.6|207242.2|207132.6|207220.3|207075.7|11
1737428370000|2025-01-21 02:59:30|207220.6|207130.6|207221.7|207131.7|207224|207134|207220.2|207130.2|12
1737428380000|2025-01-21 02:59:40|207222.8|207132.8|207222.8|207132.8|207222.8|207132.8|207222.8|207132.8|1
1737428390000|2025-01-21 02:59:50|207225.2|207135.2|207270|207117.3|207271.7|207149.4|207225.2|207116.9|5
1737428400000|2025-01-21 03:00:00|207241.1|207151.1|207221.5|207131.5|207270.3|207151.1|207221.5|207106.5|12
1737428410000|2025-01-21 03:00:10|207253.4|207102.1|207236.7|207072.6|207253.4|207131.8|207217.2|207072.3|10
1737428420000|2025-01-21 03:00:20|207236.4|207061.3|207211.5|207041.4|207236.4|207061.3|207211.5|207040|10
1737428430000|2025-01-21 03:00:30|207206.6|207036.5|207202.1|207034.4|207206.6|207036.5|207202.1|207033.6|10
1737428440000|2025-01-21 03:00:40|207203.7|207035.6|207210.3|207053.5|207210.3|207053.5|207203.7|207035.6|5
1737428450000|2025-01-21 03:00:50|207211.8|207054.5|207218.8|207059.5|207218.8|207059.5|207211.8|207053.5|6
1737428460000|2025-01-21 03:01:00|207217|207058.7|207141.8|206937.8|207217|207058.7|207141.8|206937|16
1737428470000|2025-01-21 03:01:10|207140.6|206939|207109.4|206917|207140.6|206939|207109.4|206910.4|17
1737428480000|2025-01-21 03:01:20|207109|206917.4|207064.7|206876.2|207114.6|206917.4|207051.1|206864.4|23
1737428490000|2025-01-21 03:01:30|207068.3|206877.2|207060.6|206869|207093.7|206887.4|207060.6|206867|11
1737428500000|2025-01-21 03:01:40|207059.6|206870|207049|206839.2|207059.6|206871.8|207028|206823.5|18
1737428510000|2025-01-21 03:01:50|207048.2|206840|207082.3|206877.8|207090.1|206877.8|207048.2|206840|18
1737428520000|2025-01-21 03:02:00|207081.7|206878.4|207077.3|206882.4|207081.7|206882.4|207077.3|206878.4|11
1737428530000|2025-01-21 03:02:10|207076.9|206882.8|207078.7|206894.6|207083|206894.6|207076.3|206882.8|16
1737428540000|2025-01-21 03:02:20|207079|206894.9|207076.7|206896.6|207079|206896.6|207076.7|206894.9|9
1737428550000|2025-01-21 03:02:30|207076|206896.3|207044|206864.6|207076|206897.6|207042.3|206864.6|18
1737428560000|2025-01-21 03:02:40|207043.7|206864.9|207038.3|206865.3|207044|206865.3|207038.3|206864.3|7
1737428570000|2025-01-21 03:02:50|207038|206865.6|207037.7|206865.9|207038|206865.9|207037.7|206865.6|2
1737428580000|2025-01-21 03:03:00|207038|206864.9|207035.5|206861.5|207040|206866.3|207035.5|206861.5|9
1737428590000|2025-01-21 03:03:10|207034.5|206860.5|206995.5|206782.6|207034.5|206860.5|206994.8|206754.6|11
1737428600000|2025-01-21 03:03:20|206994|206784.2|206985.5|206792.7|206994|206792.7|206985.5|206784.2|10
1737428610000|2025-01-21 03:03:30|206985.2|206791.1|206948.1|206760|206986.2|206793.5|206946.8|206759.4|16
1737428620000|2025-01-21 03:03:40|206947.5|206760.7|206939.3|206760.2|206947.5|206762.7|206939.3|206758.9|13
1737428630000|2025-01-21 03:03:50|206939|206760.5|206936.8|206762.7|206944.2|206767.5|206936.8|206760.5|9
1737428640000|2025-01-21 03:04:00|206934.8|206764.9|206956.1|206796|206957.1|206797.4|206934.8|206763.1|15
1737428650000|2025-01-21 03:04:10|206955.8|206795.4|206954.5|206797.4|206956.8|206798.6|206954.1|206795.4|8
1737428660000|2025-01-21 03:04:20|206954.1|206797.8|206953.7|206798.2|206954.1|206798.2|206953.7|206797.8|2
1737428670000|2025-01-21 03:04:30|206953.3|206798.6|206924.3|206834.3|206955.3|206835.4|206920.5|206798.6|7
1737428680000|2025-01-21 03:04:40|206925.7|206835.7|206925.7|206835.7|206925.7|206835.7|206925.7|206835.7|1
1737428690000|2025-01-21 03:04:50|206928.5|206838.5|206938.6|206848.6|206938.6|206848.6|206928.5|206838.5|2
1737428700000|2025-01-21 03:05:00|206941.2|206851.2|206937.8|206847.8|206941.2|206851.2|206925.9|206835.9|4
1737428710000|2025-01-21 03:05:10|206938.6|206848.6|206942.5|206852.5|206942.5|206852.5|206938.6|206848.6|2
1737428720000|2025-01-21 03:05:20|206939.8|206849.8|206939.8|206849.8|206939.8|206849.8|206939.8|206849.8|1
1737428730000|2025-01-21 03:05:30|206942.5|206852.5|206942.5|206852.5|206942.5|206852.5|206942.5|206852.5|1
1737428740000|2025-01-21 03:05:40|206943.3|206853.3|207133.4|206913.8|207133.6|206913.8|206943.3|206853.3|8
1737428750000|2025-01-21 03:05:50|207133.1|206914.3|207133.1|206911.2|207134.3|206914.5|207114.5|206909.8|7
1737428760000|2025-01-21 03:06:00|207131.4|206913|207121.3|206924|207131.4|206924|207121.3|206913|14
1737428770000|2025-01-21 03:06:10|207120.6|206924.8|207127.5|206925.5|207128|206928.6|207118.3|206924.8|11
1737428780000|2025-01-21 03:06:20|207126.5|206926.5|207140|206923|207142.3|206950.3|207121|206915.3|17
1737428790000|2025-01-21 03:06:30|207139|206923.5|207126.7|206899.5|207141|206923.5|207117.7|206899.1|10
1737428800000|2025-01-21 03:06:40|207126.5|206899.8|207126.5|206900.3|207126.5|206900.3|207126.5|206899.5|5
1737428810000|2025-01-21 03:06:50|207137.5|206900.6|207132.5|206918.6|207137.5|206918.6|207132.5|206900.6|5
1737428820000|2025-01-21 03:07:00|207133.5|206917.7|207133.3|206917.9|207133.5|206917.9|207133.3|206917.7|3
1737428840000|2025-01-21 03:07:20|207144.3|206918.1|207053|206850.2|207144.3|206918.1|207035.7|206839.3|12
1737428850000|2025-01-21 03:07:30|207052.7|206863.7|207057.2|206837.3|207069.4|206865.7|207052|206836.6|15
1737428860000|2025-01-21 03:07:40|207056.9|206837|207052.8|206837.8|207056.9|206837.8|207052|206836.4|13
1737428870000|2025-01-21 03:07:50|207053|206838|207048|206845.2|207053.6|206845.2|207048|206838|8
1737428880000|2025-01-21 03:08:00|207045.4|206847.6|207052.3|206840|207052.7|206848|207045.2|206840|6
1737428890000|2025-01-21 03:08:10|207052|206837.3|207057|206827|207057|206838.7|207050|206827|7
1737428900000|2025-01-21 03:08:20|207057.5|206826.5|207057|206825.5|207057.5|206826.5|207057|206825.5|3
1737428910000|2025-01-21 03:08:30|207044|206841.6|207044.2|206841.1|207044.2|206841.6|207044|206841.1|3
1737428930000|2025-01-21 03:08:50|207043.3|206845.6|207003|206804.6|207043.7|206848.4|206994.6|206799.3|17
1737428940000|2025-01-21 03:09:00|207002.5|206805.1|206998.2|206809.1|207002.6|206809.1|206998.2|206805.1|12
1737428950000|2025-01-21 03:09:10|206997.8|206809.5|207019.1|206836.4|207020.9|206848|206997.4|206809.5|19
1737428960000|2025-01-21 03:09:20|207018.7|206836.8|207010.4|206828.6|207018.7|206838.4|207010.4|206828.2|8
1737428970000|2025-01-21 03:09:30|207010|206829|206996.4|206827.4|207010|206830.2|206996.4|206823|8
1737428980000|2025-01-21 03:09:40|206996|206827.8|206996|206827.8|206996|206827.8|206996|206827.8|1
1737428990000|2025-01-21 03:09:50|206996.4|206836.5|206996.4|206836.5|206996.4|206836.5|206996.4|206836.5|1
1737429000000|2025-01-21 03:10:00|206984|206832.5|206982.8|206805.1|206988.6|206832.5|206982.4|206799.1|10
1737429010000|2025-01-21 03:10:10|206982.4|206805.5|206990.5|206811.2|206990.5|206811.2|206982.4|206798.3|7
1737429020000|2025-01-21 03:10:20|206990.1|206811.6|206961.4|206751.1|206990.1|206812|206951.9|206749.3|7
1737429030000|2025-01-21 03:10:30|206960.4|206752|206955.4|206757.6|206960.4|206757.6|206955.4|206752|11
1737429040000|2025-01-21 03:10:40|206954.9|206758|206952.3|206760.4|206955.1|206760.4|206952.3|206756.8|13
1737429050000|2025-01-21 03:10:50|206951.9|206760.8|206955.7|206758|206955.7|206762.8|206951.1|206758|8
1737429060000|2025-01-21 03:11:00|206954.3|206758.7|206931.4|206742.1|206954.3|206758.7|206929.6|206737.3|15
1737429070000|2025-01-21 03:11:10|206931|206742.5|206930.6|206742.9|206935.8|206742.9|206930.6|206738.1|6
1737429080000|2025-01-21 03:11:20|206929|206743.3|206929|206743.3|206929|206743.3|206929|206743.3|2
1737429090000|2025-01-21 03:11:30|206923.1|206737.4|206882.3|206698.8|206923.1|206737.4|206872.3|206691.7|15
1737429100000|2025-01-21 03:11:40|206888.6|206705.1|206888.2|206710.3|206889.4|206714.3|206885.8|206704.3|15
1737429110000|2025-01-21 03:11:50|206887.8|206710.7|206886.6|206711.9|206887.8|206711.9|206886.6|206710.7|4
1737429120000|2025-01-21 03:12:00|206884.2|206712.3|206884.2|206712.3|206884.2|206712.3|206884.2|206712.3|1
1737429130000|2025-01-21 03:12:10|206883|206712|206883.9|206703.2|206883.9|206712|206876|206697.7|8
1737429140000|2025-01-21 03:12:20|206883.5|206706.4|206884.2|206703.5|206884.2|206710.3|206878|206703.5|6
1737429150000|2025-01-21 03:12:30|206884.6|206704.3|206867.5|206680.4|206884.6|206707.5|206865.6|206680.4|10
1737429160000|2025-01-21 03:12:40|206867.2|206680.8|206868.2|206680.8|206868.8|206681.8|206867.2|206680.8|4
1737429170000|2025-01-21 03:12:50|206867.8|206681.1|206981.8|206746.9|206988|206765.8|206867.8|206681.1|11
1737429180000|2025-01-21 03:13:00|206988.9|206754|206971.5|206745.4|207010.4|206783.1|206971.2|206744.9|12
1737429190000|2025-01-21 03:13:10|206971.8|206745.6|206973.4|206753.6|206978.9|206753.8|206962.7|206742.4|12
1737429200000|2025-01-21 03:13:20|206973.2|206754.6|206972.7|206760.1|206973.4|206760.1|206972.7|206754.6|11
1737429210000|2025-01-21 03:13:30|206972.4|206760.6|206977|206765.1|206981.5|206765.9|206953.8|206740.7|17
1737429220000|2025-01-21 03:13:40|206981.5|206763.4|206969.8|206759.9|206981.7|206778.6|206964.1|206759.4|14
1737429230000|2025-01-21 03:13:50|206969.5|206759.4|206969.5|206760.1|206969.8|206760.1|206969.2|206758.5|7
1737429240000|2025-01-21 03:14:00|206969.3|206759.9|206955.6|206758.5|206969.5|206760.1|206955.1|206748.6|9
1737429250000|2025-01-21 03:14:10|206949.1|206758.9|206933.3|206737.8|206949.1|206758.9|206933.3|206729|8
1737429260000|2025-01-21 03:14:20|206931.3|206736.6|206914.1|206720.4|206932.9|206738.6|206913.7|206708.5|18
1737429270000|2025-01-21 03:14:30|206913.7|206720.8|206899.5|206703|206930.1|206727.2|206899.5|206702.2|18
1737429280000|2025-01-21 03:14:40|206899.1|206703.4|206907.3|206699|206907.3|206715|206899.1|206699|11
1737429290000|2025-01-21 03:14:50|206881.3|206676.2|206880.5|206686.6|206885.6|206687.8|206870.7|206675.8|21
1737429300000|2025-01-21 03:15:00|206880.1|206687|206870.7|206679|206880.1|206687.4|206870.7|206678.6|7
1737429310000|2025-01-21 03:15:10|206870.3|206679.4|206859.4|206672.4|206870.3|206679.4|206856.3|206670.4|10
1737429320000|2025-01-21 03:15:20|206859|206672.8|206714.4|206499.1|206859.8|206674.6|206699|206494.2|17
1737429330000|2025-01-21 03:15:30|206708.9|206493.6|206726|206520.7|206765.8|206549.1|206695.5|206489.3|15
1737429340000|2025-01-21 03:15:40|206732.2|206509.7|206741|206522.5|206741.2|206523.3|206731|206506.9|13
1737429350000|2025-01-21 03:15:50|206738.6|206523.3|206743|206518.8|206743|206523.3|206733.8|206516.5|19
1737429360000|2025-01-21 03:16:00|206739.7|206520.1|206744.4|206518.6|206744.6|206520.6|206732.9|206512|14
1737429370000|2025-01-21 03:16:10|206744.1|206518.8|206736.4|206529|206744.1|206529|206733.8|206512.8|13
1737429380000|2025-01-21 03:16:20|206735.1|206530.3|206770.3|206553.6|206770.3|206553.6|206732.7|206530.3|13
1737429390000|2025-01-21 03:16:30|206769.8|206554.1|206764.3|206559.7|206769.8|206559.7|206764.3|206554.1|12
1737429400000|2025-01-21 03:16:40|206764|206559.9|206759.4|206559.9|206764|206559.9|206759.4|206556.7|10
1737429410000|2025-01-21 03:16:50|206759|206560.3|206748.4|206565.7|206759|206565.7|206748.4|206559.9|11
1737429420000|2025-01-21 03:17:00|206743.7|206554.7|206745.7|206555.3|206746.3|206555.3|206743.7|206554.7|3
1737429430000|2025-01-21 03:17:10|206743|206550.7|206708.1|206531.4|206743|206558|206708.1|206531.4|9
1737429440000|2025-01-21 03:17:20|206705.1|206531.8|206705.5|206533|206705.9|206533|206704.3|206531.8|5
1737429450000|2025-01-21 03:17:30|206705.1|206533.4|206706.7|206533.8|206706.7|206533.8|206705.1|206533.4|3
1737429470000|2025-01-21 03:17:50|206701.7|206529|206701|206529|206701.7|206529|206701|206529|2
1737429480000|2025-01-21 03:18:00|206699|206533|206699|206533|206699|206533|206699|206533|1
1737429490000|2025-01-21 03:18:10|206708.2|206539.2|206712|206537.9|206712.3|206539.6|206708.2|206537.5|4
1737429500000|2025-01-21 03:18:20|206709.4|206540|206755|206569.9|206755.3|206572.9|206706.2|206540|11
1737429510000|2025-01-21 03:18:30|206754.6|206570.6|206742.4|206546.9|206780.3|206585.2|206742.4|206544.4|18
1737429520000|2025-01-21 03:18:40|206741.7|206547.9|206750.5|206560|206755.7|206560|206741|206547.9|12
1737429530000|2025-01-21 03:18:50|206750.1|206560.8|206746.9|206564|206750.1|206564|206746.9|206560.8|10
1737429540000|2025-01-21 03:19:00|206746.5|206564.4|206743.7|206566|206746.5|206566|206743.7|206564.4|6
1737429550000|2025-01-21 03:19:10|206743.3|206566.4|206737|206558.3|206744.9|206566.4|206737|206558.3|3
1737429560000|2025-01-21 03:19:20|206739|206559.7|206732.8|206560|206739|206560|206732.8|206559|6
1737429570000|2025-01-21 03:19:30|206732.4|206560.4|206732.4|206559.6|206732.4|206560.4|206732.4|206559.6|2
1737429580000|2025-01-21 03:19:40|206731.4|206558.2|206731.4|206558.6|206731.4|206558.6|206731.4|206558.2|2
1737429590000|2025-01-21 03:19:50|206728|206555.3|206714.6|206547.4|206728|206555.3|206714.6|206547.4|2
1737429600000|2025-01-21 03:20:00|206724.2|206551|206723.3|206554.2|206729.6|206560|206723.2|206551|5
1737429610000|2025-01-21 03:20:10|206717.6|206548.6|206723.5|206550.8|206728.4|206550.8|206698|206539.5|16
1737429620000|2025-01-21 03:20:20|206723.1|206551.2|206781.2|206588.8|206782.4|206595.4|206718.6|206551.2|16
1737429630000|2025-01-21 03:20:30|206780.5|206589.5|206751|206569.6|206780.5|206589.8|206751|206564.6|12
1737429640000|2025-01-21 03:20:40|206750.3|206569.9|206750.8|206581.8|206752.4|206581.8|206745.4|206569.9|10
1737429650000|2025-01-21 03:20:50|206750.4|206582.2|206746.7|206591.1|206751.6|206591.1|206746.7|206582.2|9
1737429660000|2025-01-21 03:21:00|206750|206591|206749.6|206585.8|206750.4|206595.1|206746.7|206585|5
1737429670000|2025-01-21 03:21:10|206748|206583.3|206737|206583.3|206748|206583.3|206737|206583.3|2
1737429680000|2025-01-21 03:21:20|206734.3|206579.4|206725.9|206559.6|206740.9|206579.4|206725.5|206559.6|9
1737429690000|2025-01-21 03:21:30|206725.5|206560|206725.1|206560|206725.5|206560|206725.1|206560|2
1737429700000|2025-01-21 03:21:40|206724.7|206560.4|206751.6|206586.2|206751.6|206586.2|206724.7|206555.6|9
1737429710000|2025-01-21 03:21:50|206749.2|206587.6|206749.6|206587.2|206750.4|206587.6|206749.2|206586.4|4
1737429720000|2025-01-21 03:22:00|206748|206586.9|206742.3|206581.6|206748|206586.9|206739|206581.6|4
1737429730000|2025-01-21 03:22:10|206741|206583.4|206749.6|206586.4|206749.6|206586.4|206737|206581.2|9
1737429740000|2025-01-21 03:22:20|206744.7|206586.2|206724.9|206557.6|206744.7|206586.2|206724.9|206557.2|7
1737429750000|2025-01-21 03:22:30|206724.5|206558|206724.5|206559.2|206724.5|206559.2|206724.5|206558|3
1737429760000|2025-01-21 03:22:40|206724.1|206559.6|206724.1|206559.6|206724.1|206559.6|206724.1|206559.6|1
1737429770000|2025-01-21 03:22:50|206720.7|206568.7|206720.7|206568.7|206720.7|206568.7|206720.7|206568.7|1
1737429780000|2025-01-21 03:23:00|206728.7|206567.3|206737.9|206565.8|206737.9|206567.3|206728.7|206560.7|4
1737429790000|2025-01-21 03:23:10|206735.9|206565.4|206735.9|206565.4|206737.9|206565.4|206735.9|206565.4|7
1737429800000|2025-01-21 03:23:20|206737.9|206565|206735.9|206564.2|206737.9|206565.4|206735.9|206564.2|5
1737429810000|2025-01-21 03:23:30|206730.6|206558.9|206738.5|206581|206739.8|206581|206730.6|206554.5|10
1737429820000|2025-01-21 03:23:40|206738.1|206581.5|206731.4|206579.6|206738.1|206583.5|206731.4|206579.5|5
1737429830000|2025-01-21 03:23:50|206730.9|206580.1|206766.9|206589.4|206772.7|206614.9|206700.5|206580.1|9
1737429840000|2025-01-21 03:24:00|206760|206589|206778.4|206601.6|206778.4|206601.6|206760|206581.3|11
1737429850000|2025-01-21 03:24:10|206778|206602|206768.6|206596|206778|206602.4|206768.6|206596|7
1737429860000|2025-01-21 03:24:20|206768.2|206596.4|206764.4|206593.4|206768.2|206596.4|206764.4|206593|6
1737429870000|2025-01-21 03:24:30|206766.3|206591.2|206767.6|206596.4|206767.6|206596.8|206766.3|206591.2|3
1737429880000|2025-01-21 03:24:40|206766|206596|206764.7|206594.3|206766|206596|206764.7|206593.7|9
1737429890000|2025-01-21 03:24:50|206759.8|206595|206765.2|206593.7|206765.2|206595.7|206759.8|206588.8|4
1737429900000|2025-01-21 03:25:00|206767.2|206594.1|206809.5|206622.4|206814.5|206624.2|206767.2|206594.1|15
1737429910000|2025-01-21 03:25:10|206809.1|206622.8|206806.7|206625.2|206809.1|206625.2|206806.7|206622.8|7
1737429920000|2025-01-21 03:25:20|206806.3|206625.6|206805.9|206626|206806.3|206626|206805.9|206625.6|2
1737429930000|2025-01-21 03:25:30|206805.5|206626.4|206811.7|206628.7|206811.7|206628.7|206805.5|206626.4|2
1737429940000|2025-01-21 03:25:40|206811|206629.3|206811|206629.3|206811|206629.3|206811|206629.3|1
1737429950000|2025-01-21 03:25:50|206808|206629.7|206808|206629.7|206808|206629.7|206808|206629.7|1
1737429960000|2025-01-21 03:26:00|206808.4|206628.5|206808.4|206633.1|206808.4|206633.1|206808|206625.5|5
1737429970000|2025-01-21 03:26:10|206819.3|206650|206819.1|206658|206819.8|206658|206819.1|206650|3
1737429980000|2025-01-21 03:26:20|206819.6|206657.5|206819.6|206657.5|206819.6|206657.5|206819.6|206657.5|1
1737429990000|2025-01-21 03:26:30|206818.6|206654.5|206821.6|206658.5|206821.6|206659.5|206818.6|206654.5|4
1737430000000|2025-01-21 03:26:40|206820.1|206657|206811.4|206625.2|206820.1|206657|206811|206624.4|6
1737430010000|2025-01-21 03:26:50|206811|206625.6|206811|206626|206811|206626|206811|206625.6|2
1737430020000|2025-01-21 03:27:00|206810.6|206626.4|206846.5|206664.4|206849.2|206671.5|206810.6|206626.4|11
1737430030000|2025-01-21 03:27:10|206845.8|206664.7|206842.8|206656.7|206845.8|206669.5|206841|206655.4|12
1737430040000|2025-01-21 03:27:20|206842.5|206657.1|206840.8|206658.7|206842.5|206658.7|206840.8|206657.1|6
1737430050000|2025-01-21 03:27:30|206840.5|206659.1|206812.1|206644.4|206840.5|206659.4|206812.1|206644|8
1737430060000|2025-01-21 03:27:40|206811.7|206644.8|206811.3|206645.6|206811.7|206645.6|206811.3|206644.8|3
1737430070000|2025-01-21 03:27:50|206810.9|206646|206810.5|206630.4|206812.1|206646|206810.5|206628.4|9
1737430080000|2025-01-21 03:28:00|206810.1|206630.8|206808.3|206628.3|206810.1|206631.6|206808.3|206628.3|5
1737430090000|2025-01-21 03:28:10|206807.7|206629|206807.7|206629|206807.7|206629|206807.7|206629|1
1737430110000|2025-01-21 03:28:30|206801.7|206635.1|206806.5|206629.2|206806.5|206635.6|206801.2|206627.9|4
1737430120000|2025-01-21 03:28:40|206806.7|206631.6|206806.7|206631.6|206806.7|206631.6|206806.7|206631.6|1
1737430140000|2025-01-21 03:29:00||206630.8||206630.4||206630.8||206630.4|2
1737430150000|2025-01-21 03:29:10|206806|206627.7|206806|206627.7|206806|206627.7|206806|206627.7|1
1737430170000|2025-01-21 03:29:30|206804.6|206628.3|206804.2|206628.3|206804.6|206633.6|206799.2|206628.3|5
1737430180000|2025-01-21 03:29:40|206804.4|206628.7|206812.9|206656.6|206812.9|206656.6|206804.4|206628.7|4
1737430190000|2025-01-21 03:29:50|206813.9|206661.4|206812.7|206628|206815.1|206661.4|206808.3|206627|6
1737430200000|2025-01-21 03:30:00|206812.4|206628.3|206820.2|206654.9|206821.6|206654.9|206808.3|206628.3|10
1737430210000|2025-01-21 03:30:10|206812.8|206634.2|206809.8|206630.4|206819.1|206634.2|206809.8|206629.2|8
1737430220000|2025-01-21 03:30:20|206809.4|206630.8|206808.6|206631.6|206809.4|206631.6|206808.6|206630.8|3
1737430230000|2025-01-21 03:30:30|206808.2|206632|206773.8|206589.9|206815.1|206632|206769.4|206586.5|10
1737430240000|2025-01-21 03:30:40|206773.4|206590.3|206795.1|206627|206795.1|206627|206770.6|206590.3|12
1737430250000|2025-01-21 03:30:50|206792.9|206626.6|206840.3|206666.8|206841.1|206666.8|206792.5|206626.6|16
1737430260000|2025-01-21 03:31:00|206839.9|206658.8|206824.2|206647.6|206839.9|206659.6|206819.8|206640.3|10
1737430270000|2025-01-21 03:31:10|206823.8|206648|206834.6|206659.6|206834.6|206660|206822.2|206648|7
1737430280000|2025-01-21 03:31:20|206834.2|206660|206833.4|206660.8|206834.2|206660.8|206833.4|206660|3
1737430290000|2025-01-21 03:31:30|206833|206661.2|206828.4|206661.2|206834.6|206661.2|206828.4|206661.2|4
1737430310000|2025-01-21 03:31:50|206821|206659.3|206821|206659.3|206821|206659.3|206821|206659.3|1
1737430320000|2025-01-21 03:32:00|206824.3||206827||206827||206824.3||2
1737430330000|2025-01-21 03:32:10|206829.7|206659.8|206824.5|206659.8|206829.7|206659.8|206824.5|206659.8|2
1737430340000|2025-01-21 03:32:20|206826.1||206826.1||206826.1||206826.1||1
1737430350000|2025-01-21 03:32:30|206828.5||206829.5||206829.7||206828.1||4
1737430360000|2025-01-21 03:32:40|206826.7|206659.3|206816.3|206658.3|206826.7|206659.3|206816.3|206658|3
1737430370000|2025-01-21 03:32:50|206822.3|206658|206828.7|206658|206829.3|206660|206822.3|206658|4
1737430380000|2025-01-21 03:33:00|206828|206660|206864.5|206679.2|206869.8|206682.7|206817.3|206659.3|9
1737430390000|2025-01-21 03:33:10|206864.1|206679.6|206856.5|206645.2|206864.1|206682|206834.8|206629|15
1737430400000|2025-01-21 03:33:20|206855.9|206645.8|206847.7|206653.6|206855.9|206653.6|206847.7|206645.8|11
1737430410000|2025-01-21 03:33:30|206847.1|206654.2|206845.6|206661.5|206848.6|206661.5|206845.6|206654.2|11
1737430420000|2025-01-21 03:33:40|206845.2|206661.8|206846|206665.5|206846.5|206665.5|206842.9|206661.8|10
1737430430000|2025-01-21 03:33:50|206845.5|206666|206851|206664.5|206851|206680|206845|206664.5|9
1737430440000|2025-01-21 03:34:00|206850|206673.5|206849|206674.5|206850|206674.5|206849|206673.5|4
1737430450000|2025-01-21 03:34:10|206843|206669|206842.7|206669.3|206843|206669.3|206842.7|206669|2
1737430460000|2025-01-21 03:34:20|206843|206667.3|206842.7|206669.3|206844|206669.3|206842.7|206667.3|3
1737430470000|2025-01-21 03:34:30|206838.6|206675|206839.4|206669.6|206839.4|206675|206838.2|206669.6|3
1737430490000|2025-01-21 03:34:50|206843.5|206675.5|206843.5|206678|206843.5|206678|206843.5|206675.5|2
1737430500000|2025-01-21 03:35:00|206838.6|206670.5|206838.6|206670.5|206838.6|206670.5|206838.6|206670.5|1
1737430510000|2025-01-21 03:35:10|206837.6|206671.5|206837.6|206667.5|206837.6|206675.4|206836.1|206667.5|4
1737430520000|2025-01-21 03:35:20|206843.8|206673.7|206906.5|206718.1|206913.1|206726.1|206843.8|206673.7|12
1737430530000|2025-01-21 03:35:30|206906.1|206718.4|206910.2|206733.3|206910.6|206733.3|206904.8|206718.4|9
1737430540000|2025-01-21 03:35:40|206909.8|206733.7|206914|206737.3|206918.1|206737.3|206909|206733.7|7
1737430550000|2025-01-21 03:35:50|206921|206744.3|206940.5|206753.1|206941.5|206753.1|206921|206744.3|7
1737430560000|2025-01-21 03:36:00|206940.2|206753.4|206939.8|206753.7|206940.2|206753.7|206939.8|206753.4|2
1737430580000|2025-01-21 03:36:20|206941.5|206749|206935.7|206754|206941.5|206754|206935.7|206749|3
1737430590000|2025-01-21 03:36:30|206929.8|206751.5|206928.2|206749.7|206929.8|206751.5|206928.2|206747.5|3
1737430600000|2025-01-21 03:36:40|206927.8|206750.1|206952.1|206784.2|206952.5|206784.2|206927.8|206748.3|8
1737430610000|2025-01-21 03:36:50|206951.7|206784.6|206952.5|206783.8|206952.5|206784.6|206951.7|206783.8|3
1737430620000|2025-01-21 03:37:00|206952.1|206782.6|206951.7|206783|206952.1|206783|206951.7|206782.6|2
1737430630000|2025-01-21 03:37:10|206953.3|206789|206953.3|206789|206953.3|206789|206953.3|206789|1
1737430640000|2025-01-21 03:37:20|206958.6|206790.7|206996.1|206798.7|207010|206801.9|206958.6|206790.7|10
1737430650000|2025-01-21 03:37:30|206998.4|206800.7|206993.8|206800.4|206998.4|206801.6|206993.8|206800|7
1737430660000|2025-01-21 03:37:40|206993.4|206800.7|206994.4|206801.7|206994.4|206801.7|206993.1|206800.7|4
1737430670000|2025-01-21 03:37:50|207000|206809|207030.2|206831.3|207031|206833.7|206999.2|206808.5|9
1737430680000|2025-01-21 03:38:00|207029.8|206831.7|207027.8|206833.7|207029.8|206833.7|207027.8|206831.7|7
1737430690000|2025-01-21 03:38:10|207027.4|206834.1|207027|206834.5|207027.4|206834.5|207027|206834.1|2
1737430700000|2025-01-21 03:38:20|207026.6|206834.9|207029.8|206842|207038.1|206855.7|207026.6|206834.9|10
1737430710000|2025-01-21 03:38:30|207024.6|206836.8|207020.1|206821.2|207024.6|206836.8|207020.1|206819.4|4
1737430720000|2025-01-21 03:38:40|207021.9|206819.8|207021.9|206819.8|207021.9|206819.8|207021.9|206819.8|1
1737430740000|2025-01-21 03:39:00|207021.1|206821.2|207027.3|206827.4|207027.3|206827.4|207021.1|206821.2|2
1737430750000|2025-01-21 03:39:10|207027.1|206811|206990.8|206804|207027.1|206811.4|206990.8|206803.4|10
1737430760000|2025-01-21 03:39:20|206990.5|206804.4|206989.8|206804.7|206990.5|206804.7|206989.8|206804.4|4
1737430770000|2025-01-21 03:39:30|206990.8|206805|206990.8|206806.7|206990.8|206806.7|206989.5|206805|6
1737430780000|2025-01-21 03:39:40|206991.8|206807|206991.8|206807|206991.8|206807|206991.8|206807|1
1737430790000|2025-01-21 03:39:50|206996.5|206806|206996.5|206806|206996.5|206806|206996.5|206806|1
1737430800000|2025-01-21 03:40:00|206996|206805.5|206985.1|206807.6|206996|206808.3|206985.1|206805.5|5
1737430810000|2025-01-21 03:40:10|206985.9|206806.5|206985.9|206806.5|206985.9|206806.5|206985.9|206806.5|1
1737430820000|2025-01-21 03:40:20|206987.2||206987.2||206987.2||206987.2||1
1737430830000|2025-01-21 03:40:30|207000.1|206806.8|206998.2|206816.1|207013.2|206837.6|206995.5|206806.8|13
1737430840000|2025-01-21 03:40:40|206997.9|206816.5|206987.3|206806.9|206997.9|206816.5|206987.3|206806.9|4
1737430850000|2025-01-21 03:40:50|206984.8|206807.2|206984|206815|206985.2|206816.6|206984|206807.2|6
1737430860000|2025-01-21 03:41:00|206983.6|206817.8|206983.6|206817.8|206983.6|206817.8|206983.6|206817.8|1
1737430870000|2025-01-21 03:41:10|206984|206815|206989.5|206806.5|206989.5|206823.4|206984|206806.5|6
1737430880000|2025-01-21 03:41:20|206989|206807|206988.5|206807.5|206989|206808|206988.5|206807|5
1737430890000|2025-01-21 03:41:30|206988|206808|206988|206807.5|206988|206808|206988|206807.5|2
1737430900000|2025-01-21 03:41:40|206985.8|206807.7|206985.8|206807.3|206985.8|206814.6|206983.3|206807.3|5
1737430920000|2025-01-21 03:42:00||206807.7||206807.7||206807.7||206807.3|3
1737430930000|2025-01-21 03:42:10|206988|206807.5|206988|206808|206988|206808|206988|206807.5|2
1737430940000|2025-01-21 03:42:20||206807.5||206808||206808||206807.5|2
1737430950000|2025-01-21 03:42:30|206978|206817|206988.1|206809.4|206988.1|206818|206978|206809.4|4
1737430960000|2025-01-21 03:42:40|206989.1|206810.4|206989.1|206810.4|206989.1|206810.4|206989.1|206810.4|1
1737430970000|2025-01-21 03:42:50|206985.2|206812|206989.1|206810.4|206989.1|206812|206985.2|206810|6
1737430980000|2025-01-21 03:43:00|206984.8|206812.4|206984.8|206812.4|206984.8|206812.4|206984.8|206812|3
1737430990000|2025-01-21 03:43:10|206985|206813.3|206985|206813.3|206985|206813.3|206985|206812.7|3
1737431010000|2025-01-21 03:43:30|206984.5|206812.7|206984.5|206817|206984.5|206819.4|206984.5|206811.8|5
1737431020000|2025-01-21 03:43:40|206986.5|206816.6|206988.5|206818.6|206988.5|206820.6|206984.1|206816.6|6
1737431030000|2025-01-21 03:43:50|206990.5|206819|206986.9|206816.6|206990.5|206819|206986.9|206816.6|5
1737431040000|2025-01-21 03:44:00|206987.7|206823.8|206995|206828.7|206998.3|206829.3|206987.7|206821.8|6
1737431050000|2025-01-21 03:44:10|206995.7|206818.7|206995.7|206834.7|206995.7|206834.7|206995.7|206818.7|3
1737431060000|2025-01-21 03:44:20|206991|206835.3|206989|206825.1|206991|206835.3|206989|206825.1|3
1737431070000|2025-01-21 03:44:30|206989.4||206989.4||206989.4||206989.4||1
1737431080000|2025-01-21 03:44:40|206987.8|206825.3|206987.8|206825.3|206987.8|206825.3|206987.8|206825.3|1
1737431090000|2025-01-21 03:44:50|206987.4|206824.9|206966.6|206794.7|206987.4|206824.9|206963.8|206794.7|6
1737431100000|2025-01-21 03:45:00|206968.2|206795.1|206952.1|206777.7|206968.2|206796.3|206949.6|206777.7|11
1737431110000|2025-01-21 03:45:10|206951.8|206778|206947.5|206779|206951.8|206779|206947.5|206778|6
1737431120000|2025-01-21 03:45:20|206948.4|206778.8|206942.7|206774|206948.4|206779.2|206942.7|206774|3
1737431130000|2025-01-21 03:45:30|206942.3|206774.4|206984.1|206804.4|206992|206807.8|206942.3|206774.4|13
1737431140000|2025-01-21 03:45:40|206983.7|206804.8|206994|206817.4|206994|206817.4|206983.3|206804.8|7
1737431150000|2025-01-21 03:45:50|207015.7|206844.2|207014.7|206841.8|207016.7|206844.2|207014.7|206841.4|7
1737431160000|2025-01-21 03:46:00|207014.3|206842.2|207012.3|206841|207014.3|206842.2|207012.3|206840.6|3
1737431170000|2025-01-21 03:46:10|207011.9|206841.4|207011.5|206841.8|207011.9|206841.8|207011.5|206841.4|2
1737431180000|2025-01-21 03:46:20|207005|206837.7|207007.7|206851.7|207008.3|206851.7|207004.3|206837.7|5
1737431190000|2025-01-21 03:46:30|207009|206853|207005.7|206846.7|207009|206882.8|206972.8|206846.7|6
1737431200000|2025-01-21 03:46:40|207013.3|206848.6|207013.3|206848.6|207013.3|206848.6|207013.3|206848.6|1
1737431210000|2025-01-21 03:46:50|207012.9|206849|207012.9|206849|207012.9|206849|207012.9|206849|1
1737431220000|2025-01-21 03:47:00||206851.4||206850.2||206851.4||206850.2|2
1737431230000|2025-01-21 03:47:10|207018.3|206855.6|207089.5|206882.2|207090.4|206890.4|207018.3|206855.6|10
1737431240000|2025-01-21 03:47:20|207088.3|206882.6|207060.2|206885.8|207088.3|206895.4|207060.2|206882.2|18
1737431250000|2025-01-21 03:47:30|207060.7|206874.3|207056.4|206878|207060.7|206878|207056.4|206874|12
1737431260000|2025-01-21 03:47:40|207053.2|206880.6|207038.2|206858|207057|206881.4|207032.6|206856.4|14
1737431270000|2025-01-21 03:47:50|207037.8|206858.4|207037|206859.2|207039.4|206859.2|207033|206858.4|13
1737431280000|2025-01-21 03:48:00|207031.8|206859.6|207033|206860|207037|206860|207031.8|206859.2|12
1737431290000|2025-01-21 03:48:10|207034.2|206860.4|207048.4|206880.9|207048.8|206886.7|207027|206860|15
1737431300000|2025-01-21 03:48:20|207048|206881.3|207041.1|206876|207048|206881.7|207041.1|206875.6|5
1737431310000|2025-01-21 03:48:30|207042.3|206877.6|207043.9|206887.8|207048.2|206887.8|207042.3|206877.6|11
1737431320000|2025-01-21 03:48:40|207043.4|206888.3|207043.4|206888.3|207043.4|206888.3|207043.4|206888.3|1
1737431330000|2025-01-21 03:48:50|207039.1|206884|207038.6|206884|207039.1|206884|207038.6|206884|2
1737431340000|2025-01-21 03:49:00|207040.6|206887|207095.2|206928.1|207105.2|206931.8|207040.6|206887|8
1737431350000|2025-01-21 03:49:10|207094.8|206928.5|207094.8|206928.5|207096|206928.9|207094.4|206927.3|9
1737431360000|2025-01-21 03:49:20|207094.4|206928.9|207094.9|206934.3|207095.4|206934.3|207092.6|206928.9|6
1737431370000|2025-01-21 03:49:30|207094.4|206934.8|207097.4|206938.4|207097.9|206938.4|207094.4|206934.8|3
1737431380000|2025-01-21 03:49:40|207103.9|206938.9|207114.1|206941|207114.1|206941|207103.9|206938.9|3
1737431390000|2025-01-21 03:49:50|207113.9|206943.8|207113.5|206947.8|207115.5|206947.8|207113.5|206943.8|4
1737431400000|2025-01-21 03:50:00|207113.3|206952.7|207116|206952.7|207116|206952.7|207113.3|206952.7|2
1737431420000|2025-01-21 03:50:20|207115.1|206947.8|207124.8|206959|207124.8|206965.7|207115.1|206947.8|4
1737431430000|2025-01-21 03:50:30|207122.6|206956.2|207122|206952|207126.6|206956.2|207122|206952|6
1737431440000|2025-01-21 03:50:40|207115.7|206945.6|207115.7|206945.6|207115.7|206945.6|207115.7|206945.6|1
1737431450000|2025-01-21 03:50:50||206945.2||206945.2||206945.2||206945.2|1
1737431460000|2025-01-21 03:51:00|207095.5|206930.1|207089.7|206930.4|207096.5|206930.4|207089.7|206929.1|5
1737431470000|2025-01-21 03:51:10|207089.2|206930.9|207089.2|206930.9|207089.2|206930.9|207089.2|206930.9|1
1737431490000|2025-01-21 03:51:30|207084.7|206931.3|207084.7|206931.3|207084.7|206964.5|207052|206931.3|5
1737431500000|2025-01-21 03:51:40|207088|206932.7|207113.3|206936.3|207113.3|206937|207088|206932.7|3
1737431510000|2025-01-21 03:51:50|207112.7|206937|207089.8|206928|207113.7|206939|207088.8|206928|5
1737431520000|2025-01-21 03:52:00|207103.9|206930.4|207103.1|206930|207105.1|206930.4|207103.1|206929.2|6
1737431530000|2025-01-21 03:52:10|207089.8|206928.8|207090.3|206928.3|207091.3|206928.8|207089.8|206927.2|4
1737431540000|2025-01-21 03:52:20|207089.8|206928.8|207092.8|206929.3|207092.8|206935.3|207089.3|206928.8|6
1737431550000|2025-01-21 03:52:30|207091|206930.7|207076.4|206912.6|207091|206930.7|207076.4|206912.6|6
1737431560000|2025-01-21 03:52:40|207076|206913|207076|206913|207076|206913|207076|206913|2
1737431570000|2025-01-21 03:52:50|207075.6|206920.5|207075|206924.5|207078.5|206958|207048|206920.5|5
1737431580000|2025-01-21 03:53:00|207078.6|206928|207074.9|206912.6|207078.6|206928|207074.9|206910.6|10
1737431590000|2025-01-21 03:53:10|207079.8|206918.4|207079.8|206917.2|207079.8|206918.4|207079.8|206917.2|3
1737431600000|2025-01-21 03:53:20|207079.4|206918|207077.4|206920.6|207082.4|206920.8|207077.4|206918|3
1737431610000|2025-01-21 03:53:30|207049|206959|207077.4|206920.6|207077.4|206959|207049|206920.6|2
1737431620000|2025-01-21 03:53:40|207071.7|206920.3|207071.7|206920.3|207071.7|206920.3|207071.7|206920.3|1
1737431630000|2025-01-21 03:53:50|207073|206914.6|207073|206914.6|207073|206914.6|207073|206914.6|1
1737431640000|2025-01-21 03:54:00|207072.4||207072.4||207072.4||207072.4||1
1737431650000|2025-01-21 03:54:10|207073.3|206908.8|207117.2|206927.1|207120.4|206932.1|207072.9|206904.8|12
1737431660000|2025-01-21 03:54:20|207116.8|206927.5|207159|206966.3|207161.5|206968.5|207116|206927.5|13
1737431670000|2025-01-21 03:54:30|207157.8|206967.5|207153.4|206974.7|207157.8|206974.7|207153.4|206967.5|13
1737431680000|2025-01-21 03:54:40|207153|206975.1|207153|206979.7|207153.8|206979.7|207152.2|206973.9|10
1737431690000|2025-01-21 03:54:50|207152.6|206980.1|207187.6|207009.6|207190.3|207017.5|207152.2|206980.1|13
1737431700000|2025-01-21 03:55:00|207187|207010.2|207183.7|207013.6|207187|207013.6|207182.7|207010.2|22
1737431710000|2025-01-21 03:55:10|207183.1|207014|207176.3|207015.2|207183.4|207015.2|207176.3|207009.3|19
1737431720000|2025-01-21 03:55:20|207174.7|207018.5|207159.7|207069.7|207190|207070.1|207159.7|207014.1|15
1737431730000|2025-01-21 03:55:30|207181.9|207024.8|207165.8|207075.8|207190.5|207083.9|207161.7|207024.5|7
1737431740000|2025-01-21 03:55:40|207171.1|207081.1|207166.3|207076.3|207174.1|207084.1|207166.3|207076.3|3
1737431750000|2025-01-21 03:55:50|207171.3|207081.3|207175.6|207085.6|207175.6|207085.6|207171.3|207081.3|3
1737431760000|2025-01-21 03:56:00|207175.2|207085.2|207253.8|207069.5|207284.3|207106.6|207175.2|207069.5|22
1737431770000|2025-01-21 03:56:10|207252.8|207070.1|207227.7|207054.6|207261.2|207070.1|207227.7|207053|15
1737431780000|2025-01-21 03:56:20|207227.4|207055|207223.7|207061.3|207229.8|207064.4|207223.7|207055|11
1737431790000|2025-01-21 03:56:30|207223.3|207061.6|207220.9|207064.2|207227.6|207066.5|207220.9|207061.6|7
1737431800000|2025-01-21 03:56:40|207220.5|207063.4|207216.8|207063.2|207221.3|207063.4|207198.4|207037.5|13
1737431810000|2025-01-21 03:56:50|207215.8|207063.7|207201.1|207029.8|207215.8|207063.7|207194.6|207027.4|12
1737431820000|2025-01-21 03:57:00|207200.7|207030.2|207201.1|207037|207201.9|207038.8|207198.1|207030.2|12
1737431830000|2025-01-21 03:57:10|207206.4|207042.4|207202.2|207038.1|207209.5|207046.6|207196.2|207034.1|13
1737431840000|2025-01-21 03:57:20|207196.3|207038.9|207227.1|207061|207228.1|207068.2|207196.3|207036.5|13
1737431850000|2025-01-21 03:57:30|207226.7|207061.3|207224.4|207063|207226.7|207070.2|207222.8|207061.3|14
1737431860000|2025-01-21 03:57:40|207222|207063.4|207220.3|207068.2|207223.3|207070.2|207220.3|207063.4|11
1737431870000|2025-01-21 03:57:50|207219.8|207068.7|207189.5|207099.5|207221.8|207100.2|207186.5|207067.7|13
1737431880000|2025-01-21 03:58:00|207189.2|207099.2|207187.8|207097.8|207190.5|207100.5|207187.5|207097.5|16
1737431890000|2025-01-21 03:58:10|207187.5|207097.5|207192.8|207102.8|207198.5|207108.5|207187.5|207097.5|14
1737431900000|2025-01-21 03:58:20|207189|207099|207219.8|207129.8|207219.8|207129.8|207189|207067.5|6
1737431910000|2025-01-21 03:58:30|207230.9|207140.9|207317.7|207134.6|207327|207143.3|207230.9|207119.1|11
1737431920000|2025-01-21 03:58:40|207317.4|207134.9|207318.6|207149.1|207320.2|207149.1|207313.4|207134.9|15
1737431930000|2025-01-21 03:58:50|207318.2|207149.5|207313.4|207151.8|207320.4|207151.8|207307|207145.9|18
1737431940000|2025-01-21 03:59:00|207313.9|207148.1|207312.6|207150.1|207317|207154|207310.1|207148.1|18
1737431950000|2025-01-21 03:59:10|207312.1|207150.6|207320.2|207154.3|207328.3|207165.2|207311.1|207150.6|13
1737431960000|2025-01-21 03:59:20|207322.2|207152.3|207306.4|207216.4|207322.2|207216.4|207306.1|207152.3|7
1737431970000|2025-01-21 03:59:30|207306.2|207216.2|207360.4|207197.9|207362.4|207220.6|207305.9|207193.7|14
1737431980000|2025-01-21 03:59:40|207358.8|207200.6|207358.8|207201.1|207359.3|207201.1|207357.8|207200.6|5
1737431990000|2025-01-21 03:59:50|207358.4|207200|207350.3|207199.5|207358.4|207200.6|207349.9|207199.5|16
1737432000000|2025-01-21 04:00:00|207300.9|207210.9|207330.4|207161.3|207332.8|207210.9|207300.9|207152.8|13
1737432010000|2025-01-21 04:00:10|207330|207161.7|207275|207185|207330|207185|207266.6|207143.3|14
1737432020000|2025-01-21 04:00:20|207295.3|207144.5|207328|207170.5|207336.3|207173.6|207295.3|207144.5|18
1737432030000|2025-01-21 04:00:30|207327.6|207170.9|207318.8|207149.3|207328.2|207174.9|207317.2|207147.4|18
1737432040000|2025-01-21 04:00:40|207318.4|207146.8|207323.2|207147.4|207323.9|207147.4|207317.6|207146.8|7
1737432050000|2025-01-21 04:00:50|207320.8|207150.1|207322.9|207146.8|207323.5|207150.1|207320.8|207146.8|6
1737432060000|2025-01-21 04:01:00|207324.9|207147.1|207328|207143|207328|207147.1|207323.2|207143|9
1737432070000|2025-01-21 04:01:10|207331|207144|207331|207145|207331|207145|207331|207143.5|4
1737432080000|2025-01-21 04:01:20|207332.5|207146|207326|207144.6|207333|207148|207325.4|207144.6|11
1737432090000|2025-01-21 04:01:30|207325.7|207145.6|207326|207144.3|207326.4|207145.6|207325.7|207144.3|9
1737432100000|2025-01-21 04:01:40|207325.4|207144.6|207343.5|207175.1|207344.5|207175.1|207325.4|207144.3|11
1737432110000|2025-01-21 04:01:50|207343.1|207175.4|207340.5|207178.7|207343.1|207178.7|207340.5|207175.4|8
1737432120000|2025-01-21 04:02:00|207340.1|207179.1|207337.3|207181|207340.1|207181|207334.1|207179.1|6
1737432130000|2025-01-21 04:02:10|207334|207183|207333.5|207183.5|207334|207214|207304|207183|3
1737432140000|2025-01-21 04:02:20|207308.7|207218.7|207308.7|207218.7|207308.7|207218.7|207308.7|207218.7|1
1737432150000|2025-01-21 04:02:30|207308|207218|207305|207215|207308|207218|207304.7|207214.7|9
1737432160000|2025-01-21 04:02:40|207303.8|207213.8|207306.6|207216.6|207306.6|207216.6|207303.8|207213.8|6
1737432170000|2025-01-21 04:02:50|207306.3|207216.3|207306.6|207216.6|207306.8|207216.8|207303.6|207213.6|5
1737432180000|2025-01-21 04:03:00|207305.6|207215.6|207307.1|207217.1|207307.1|207217.1|207304.1|207214.1|9
1737432190000|2025-01-21 04:03:10|207309.4|207219.4|207310|207220|207314.5|207224.5|207309.4|207219.4|4
1737432200000|2025-01-21 04:03:20|207309.8|207219.8|207309.8|207219.8|207310|207220|207309.8|207219.8|3
1737432210000|2025-01-21 04:03:30|207310.3|207220.3|207310.8|207220.8|207310.8|207220.8|207310.3|207220.3|2
1737432220000|2025-01-21 04:03:40|207308.3|207218.3|207317.7|207227.7|207318.7|207228.7|207308.3|207218.3|4
1737432230000|2025-01-21 04:03:50|207314.9|207224.9|207322.6|207158.9|207324.9|207234.2|207303.6|207157.9|14
1737432240000|2025-01-21 04:04:00|207322.9|207159.2|207312.2|207161.5|207322.9|207161.9|207311.8|207159.2|23
1737432250000|2025-01-21 04:04:10|207281.9|207191.9|207344.4|207189.5|207345.4|207210.7|207281.9|207162.7|15
1737432260000|2025-01-21 04:04:20|207343.4|207187|207345.5|207194.6|207346|207194.6|207340.1|207182.9|20
1737432270000|2025-01-21 04:04:30|207311.3|207221.3|207311.3|207221.3|207312.3|207222.3|207311.3|207221.3|8
1737432280000|2025-01-21 04:04:40|207307.4|207217.4|207314.4|207157.7|207318.1|207217.4|207267.4|207149|12
1737432290000|2025-01-21 04:04:50|207310.7|207159.4|207280.1|207190.1|207310.7|207190.1|207280.1|207159.4|3
1737432300000|2025-01-21 04:05:00|207276.8|207186.8|207280.1|207190.1|207302.9|207190.1|207270.3|207148.7|9
1737432310000|2025-01-21 04:05:10|207274.5|207184.5|207324.3|207163.5|207325.3|207187.8|207274.5|207160.9|7
1737432320000|2025-01-21 04:05:20|207323.9|207163.9|207321.2|207166.1|207323.9|207168.9|207319.2|207163.9|12
1737432330000|2025-01-21 04:05:30|207320.2|207169.4|207295.9|207205.9|207321.6|207205.9|207289.3|207166.5|8
1737432340000|2025-01-21 04:05:40|207297.6|207207.6|207333.3|207178|207333.3|207207.6|207297.6|207176.7|4
1737432350000|2025-01-21 04:05:50|207332.8|207178.5|207313.6|207223.6|207336.3|207225.4|207313.2|207178.5|8
1737432360000|2025-01-21 04:06:00|207315.1|207225.1|207311.9|207221.9|207316.4|207226.4|207311.9|207221.9|5
1737432370000|2025-01-21 04:06:10|207314.4|207224.4|207364.5|207207.2|207366.1|207224.4|207314.4|207202.5|7
1737432380000|2025-01-21 04:06:20|207364.1|207207.6|207363.7|207208|207364.1|207208|207363.7|207207.6|2
1737432390000|2025-01-21 04:06:30|207362.4|207211.1|207362.4|207212.1|207362.4|207212.1|207362.4|207211.1|2
1737432400000|2025-01-21 04:06:40|207334|207244|207348.8|207258.8|207350.2|207260.2|207334|207244|6
1737432410000|2025-01-21 04:06:50|207350.1|207260.1|207349.1|207259.1|207350.1|207260.1|207348.8|207258.8|5
1737432420000|2025-01-21 04:07:00|207348.6|207258.6|207349.3|207259.3|207366.1|207260|207345.8|207215.4|7
1737432430000|2025-01-21 04:07:10|207349.5|207259.5|207350.5|207260.5|207351.5|207261.5|207349.3|207259.3|6
1737432440000|2025-01-21 04:07:20|207347.1|207257.1|207350.5|207260.5|207351.5|207261.5|207346.1|207256.1|5
1737432450000|2025-01-21 04:07:30|207347.1|207257.1|207348.1|207258.1|207348.1|207258.1|207347.1|207257.1|6
1737432460000|2025-01-21 04:07:40|207346.4|207256.4|207343.1|207253.1|207346.4|207256.4|207342.1|207252.1|8
1737432470000|2025-01-21 04:07:50|207342.9|207252.9|207351|207261|207351|207261|207342.9|207252.9|4
1737432480000|2025-01-21 04:08:00|207347.6|207257.6|207351.7|207261.7|207353.2|207263.2|207347.6|207257.6|4
1737432490000|2025-01-21 04:08:10|207348.2|207258.2|207348.2|207258.2|207348.2|207258.2|207348.2|207258.2|1
1737432500000|2025-01-21 04:08:20|207348.4|207258.4|207348.4|207258.4|207348.7|207258.7|207348.4|207258.4|3
1737432510000|2025-01-21 04:08:30|207349.5|207259.5|207349.2|207259.2|207349.5|207259.5|207349.2|207259.2|2
1737432530000|2025-01-21 04:08:50|207349|207259|207348.8|207258.8|207349.5|207259.5|207348.8|207258.8|6
1737432540000|2025-01-21 04:09:00|207349.5|207259.5|207349.7|207259.7|207353.1|207263.1|207349.5|207259.5|4
1737432550000|2025-01-21 04:09:10|207348.4|207258.4|207349.2|207259.2|207349.2|207259.2|207348.4|207258.4|4
1737432560000|2025-01-21 04:09:20|207348.9|207258.9|207346.4|207256.4|207348.9|207258.9|207346.2|207256.2|5
1737432580000|2025-01-21 04:09:40|207346.6|207256.6|207346.6|207256.6|207346.6|207256.6|207346.6|207256.6|1
1737432590000|2025-01-21 04:09:50|207379.4|207221.7|207359|207269|207391|207269|207359|207221.7|4
1737432600000|2025-01-21 04:10:00|207351.3|207261.3|207351.3|207261.3|207351.3|207261.3|207351.3|207261.3|1
1737432610000|2025-01-21 04:10:10|207347.5|207257.5|207371.1|207281.1|207403.7|207284.8|207347.5|207249.1|12
1737432620000|2025-01-21 04:10:20|207371.5|207281.5|207402.3|207248.2|207402.6|207281.9|207370.7|207247.9|7
1737432630000|2025-01-21 04:10:30|207370.7|207280.7|207370.7|207280.7|207402.6|207284.3|207370.7|207248.2|7
1737432640000|2025-01-21 04:10:40|207373.3|207283.3|207373.3|207283.3|207373.3|207283.3|207373.3|207283.3|1
1737432650000|2025-01-21 04:10:50|207370.7|207280.7|207402.3|207248.9|207402.3|207281.1|207370.7|207248.9|3
1737432660000|2025-01-21 04:11:00|207370.7|207280.7|207386.9|207221.5|207399.2|207280.7|207339.4|207216.2|20
1737432670000|2025-01-21 04:11:10|207386.6|207221.8|207385.6|207222.8|207386.6|207222.8|207384.6|207221.8|12
1737432680000|2025-01-21 04:11:20|207385.2|207223.1|207384.6|207223.5|207385.2|207223.5|207384.6|207223.1|7
1737432690000|2025-01-21 04:11:30|207384.9|207224.5|207383|207224.5|207386.9|207224.5|207383|207223.1|7
1737432700000|2025-01-21 04:11:40|207386||207380.5||207386||207380.5||5
1737432710000|2025-01-21 04:11:50|207380.3|207218.6|207387.2|207222.5|207387.5|207223.8|207379.7|207218.2|11
1737432730000|2025-01-21 04:12:10|207387.5||207387.9||207387.9||207387.5||2
1737432740000|2025-01-21 04:12:20|207381|207215.6|207332.6|207149.7|207381|207215.6|207316.8|207142.4|13
1737432750000|2025-01-21 04:12:30|207332.2|207150.1|207314.9|207133.8|207332.2|207152.9|207314.9|207133.8|15
1737432760000|2025-01-21 04:12:40|207313.1|207138.2|207303.6|207139.1|207313.1|207140.2|207303.6|207136.5|14
1737432770000|2025-01-21 04:12:50|207303.2|207139.5|207309.9|207150.8|207315.2|207150.8|207302.9|207139.5|11
1737432780000|2025-01-21 04:13:00|207306.9|207151.5|207318.6|207145.8|207330.3|207164.3|207306.9|207145.5|20
1737432790000|2025-01-21 04:13:10|207318.2|207146.1|207315.5|207149.2|207323.9|207155|207313.5|207146.1|14
1737432800000|2025-01-21 04:13:20|207313.5|207149.6|207307.1|207151.5|207314.3|207151.5|207307.1|207148.8|20
1737432810000|2025-01-21 04:13:30|207307.6|207149.2|207313.5|207151.6|207315.1|207155.5|207307.1|207149.2|14
1737432820000|2025-01-21 04:13:40|207319|207157.1|207318.6|207155.9|207319|207157.9|207315|207155.9|4
1737432830000|2025-01-21 04:13:50|207319.4|207156.3|207314.7|207151.2|207319.4|207156.3|207313.9|207150.8|8
1737432850000|2025-01-21 04:14:10|207313.9|207150.8|207321.4|207157.9|207321.4|207159.2|207313.5|207150|5
1737432860000|2025-01-21 04:14:20|207319.7|207158.7|207315.9|207152.4|207321.4|207158.7|207315.3|207152.4|6
1737432870000|2025-01-21 04:14:30|207315.3|207155.2|207315.9|207153|207315.9|207156|207315.3|207153|6
1737432880000|2025-01-21 04:14:40|207316.3|207156|207315.9|207153.4|207316.3|207157|207314.8|207153.4|6
1737432890000|2025-01-21 04:14:50|207321.5|207159|207319.8|207161.2|207321.5|207161.2|207318.8|207159|3
1737432900000|2025-01-21 04:15:00|207321.5|207160|207327.1|207161.6|207327.1|207161.6|207321.5|207160|2
1737432910000|2025-01-21 04:15:10|207332.4|207166.9|207332.8|207167.3|207332.8|207167.3|207332.4|207166.9|2
1737432920000|2025-01-21 04:15:20|207333.2|207166.9|207333.2|207166.9|207333.2|207166.9|207333.2|207166.9|1
1737432930000|2025-01-21 04:15:30|207332.1|207177|207336.9|207180.8|207336.9|207182.8|207332.1|207177|5
1737432940000|2025-01-21 04:15:40|207337.6|207182.8|207359.8|207193.4|207360.4|207193.7|207337.6|207182.8|9
1737432950000|2025-01-21 04:15:50|207359.1|207193|207359.1|207196|207359.1|207196|207357.9|207193|3
1737432960000|2025-01-21 04:16:00|207358.7|207196.4|207368.5|207194.1|207368.5|207201.3|207358.7|207194.1|4
1737432990000|2025-01-21 04:16:30|207367|207192|207364|207190.2|207367|207192|207364|207189.9|4
1737433000000|2025-01-21 04:16:40|207363.3|207189.9|207326.4|207126.5|207363.3|207189.9|207311.5|207126.5|5
1737433010000|2025-01-21 04:16:50|207322.8|207130.1|207302.5|207105.4|207323|207134.4|207301.4|207105.3|19
1737433020000|2025-01-21 04:17:00|207302.8|207104|207296.4|207110.3|207302.8|207110.3|207296.4|207104|10
1737433030000|2025-01-21 04:17:10|207293.5|207113.4|207326.2|207138.9|207329.5|207138.9|207291.9|207113.4|13
1737433040000|2025-01-21 04:17:20|207325.8|207139.5|207323.5|207143.1|207327.5|207143.1|207323.5|207139.1|12
1737433050000|2025-01-21 04:17:30|207323.1|207143.4|207315.3|207139.6|207323.1|207143.7|207314.1|207130.4|17
1737433060000|2025-01-21 04:17:40|207314.9|207140|207313.3|207141.6|207315.3|207141.6|207313.3|207140|12
1737433070000|2025-01-21 04:17:50|207308|207136.3|207308.7|207136.4|207317.6|207145.5|207306.8|207136.3|13
1737433080000|2025-01-21 04:18:00|207307.9|207136.8|207307.5|207137.2|207308.3|207137.2|207307.1|207136.8|11
1737433090000|2025-01-21 04:18:10|207307.9|207131.6|207286.4|207103.7|207307.9|207131.6|207286.4|207101.7|14
1737433100000|2025-01-21 04:18:20|207286.1|207104|207283.7|207109.4|207286.1|207109.4|207283.7|207104|5
1737433110000|2025-01-21 04:18:30|207283.3|207109.8|207253.2|207055.5|207283.3|207109.8|207246.5|207055.5|9
1737433120000|2025-01-21 04:18:40|207252.6|207056|207251.3|207063.2|207252.6|207063.2|207247.3|207054|14
1737433130000|2025-01-21 04:18:50|207250.9|207063.5|207248.6|207064.9|207251.6|207067.6|207248.6|207062.9|11
1737433140000|2025-01-21 04:19:00|207248.3|207065.2|207247.3|207066.2|207248.3|207066.2|207247.3|207065.2|4
1737433150000|2025-01-21 04:19:10|207247|207066.5|207246.6|207066.9|207247|207066.9|207246.6|207066.5|2
1737433160000|2025-01-21 04:19:20|207247|207064|207247|207064|207247|207064|207247|207064|1
1737433170000|2025-01-21 04:19:30|207246.5|207064.5|207246.5|207064.5|207246.5|207064.5|207246.5|207064.5|1
1737433180000|2025-01-21 04:19:40|207246.7|207067.6|207246.7|207067.6|207246.7|207067.6|207246.7|207067.6|1
1737433190000|2025-01-21 04:19:50|207248.4|207070.6|207248.4|207071.3|207248.7|207071.3|207248.4|207070.6|3
1737433200000|2025-01-21 04:20:00|207247|207070.9|207247.4|207068.9|207248.4|207070.9|207246.7|207068.9|10
1737433210000|2025-01-21 04:20:10|207247.7|207069.3|207248.5|207065|207248.5|207069.3|207247.4|207065|4
1737433230000|2025-01-21 04:20:30|207242.5|207062.4|207172|206992.1|207242.5|207062.4|207172|206992.1|18
1737433240000|2025-01-21 04:20:40|207173.6|206992.5|207177.6|207001.3|207178.4|207001.3|207167.2|206986.9|10
1737433250000|2025-01-21 04:20:50|207183.6|207001.7|207187.6|207015.8|207188|207015.8|207183.6|207001.7|4
1737433260000|2025-01-21 04:21:00|207187.2|207016.2|207187.2|207016.2|207187.2|207016.2|207187.2|207016.2|1
1737433270000|2025-01-21 04:21:10|207187.6|207014.2|207199.4|207021.4|207199.8|207021.4|207186.4|207014.2|10
1737433280000|2025-01-21 04:21:20|207206.1|207028.2|207205.7|207029|207206.1|207029|207205.7|207028.2|3
1737433290000|2025-01-21 04:21:30|207205.3|207028.6|207205.3|207029.4|207205.3|207029.4|207205.3|207028.6|2
1737433300000|2025-01-21 04:21:40|207204.9|207029.8|207203.7|207029|207204.9|207029.8|207203.7|207029|3
1737433310000|2025-01-21 04:21:50|207204.1|207027|207201.3|207025.7|207204.5|207029.8|207201.3|207025.7|3
1737433320000|2025-01-21 04:22:00||207026.3||207026.3||207026.3||207026.3|1
1737433330000|2025-01-21 04:22:10|207202|207029|207199.2|207025.8|207202|207029|207199.2|207025.8|4
1737433340000|2025-01-21 04:22:20|207199.6|207026.2|207177.4|207002|207199.6|207026.2|207175.8|206998.4|8
1737433350000|2025-01-21 04:22:30|207176.8|206998.8|207205|207026.9|207211.6|207034.3|207176.8|206998.8|12
1737433360000|2025-01-21 04:22:40|207204.6|207027.3|207203.8|207028.1|207204.6|207028.1|207203.8|207027.3|3
1737433370000|2025-01-21 04:22:50|207203.4|207028.5|207203.4|207028.5|207203.4|207028.5|207203.4|207028.5|1
1737433380000|2025-01-21 04:23:00|207203|207028.9|207203|207028.9|207203|207028.9|207203|207028.9|1
1737433390000|2025-01-21 04:23:10|207163.5|207073.5|207205|207030.3|207205|207073.5|207163.5|207030.3|2
1737433410000|2025-01-21 04:23:30|207202.7|207028.6|207201.1|207028.6|207202.7|207028.6|207201.1|207028.6|2
1737433430000|2025-01-21 04:23:50|207200.7|207028.2|207177.7|207001.6|207200.7|207028.2|207176.9|207001.6|5
1737433440000|2025-01-21 04:24:00|207177.3|207002|207177.3|207002|207177.3|207002|207177.3|207002|1
1737433460000|2025-01-21 04:24:20|207176.9|207002.4|207167.8|206983.5|207176.9|207002.4|207167.8|206983.5|5
1737433470000|2025-01-21 04:24:30|207167.4|206983.9|207167|206983.9|207167.4|206983.9|207167|206983.9|2
1737433480000|2025-01-21 04:24:40|207167.4||207167||207167.4||207167||2
1737433490000|2025-01-21 04:24:50|207150|206998|207150|206998|207150|206998|207150|206998|1
1737433500000|2025-01-21 04:25:00||206997||206997||206997||206997|1
1737433510000|2025-01-21 04:25:10|207161.1|206998|207161.1|206998|207161.1|206998|207161.1|206998|1
1737433520000|2025-01-21 04:25:20|207168.7|206987.4|207168.7|206987.4|207168.7|206987.4|207168.7|206987.4|1
1737433530000|2025-01-21 04:25:30|207169.1|206987|207169.9|206995|207169.9|206995|207169.1|206987|3
1737433540000|2025-01-21 04:25:40|207171.1|206994.6|207156.5|206977.6|207171.1|206994.6|207156.5|206976.6|8
1737433550000|2025-01-21 04:25:50|207156.1|206978|207156.1|206978|207156.1|206978|207156.1|206978|1
1737433560000|2025-01-21 04:26:00|207147.4|206969.3|207123|206936.1|207147.4|206969.3|207121.6|206931.9|13
1737433570000|2025-01-21 04:26:10|207122.6|206936.5|207120.6|206938.5|207122.6|206938.5|207120.6|206936.5|6
1737433580000|2025-01-21 04:26:20|207120.2|206938.9|207119.4|206939.7|207120.2|206939.7|207119.4|206938.9|3
1737433590000|2025-01-21 04:26:30|207108|206949|207120|206937.3|207120.7|206951|207108|206936.7|4
1737433600000|2025-01-21 04:26:40|207119.3|206938|207125.7|206953|207125.7|206955.7|207119.3|206938|4
1737433610000|2025-01-21 04:26:50|207127|206952.7|207116|206934.7|207134|206952.7|207116|206929.7|7
1737433620000|2025-01-21 04:27:00|207115.6|206935.1|207115.6|206935.1|207115.6|206935.1|207115.6|206935.1|1
1737433630000|2025-01-21 04:27:10|207116.4|206935.5|207116.8|206937.1|207116.8|206937.1|207116.4|206935.5|4
1737433640000|2025-01-21 04:27:20|207115.6|206936.7|207115.6|206936.3|207115.6|206936.7|207115.6|206936.3|2
1737433650000|2025-01-21 04:27:30|207119|206935.7|207118.3|206934.3|207121.7|206937|207118.3|206934.3|5
1737433660000|2025-01-21 04:27:40|207114|206935|207114|206935|207114|206935|207114|206935|1
1737433670000|2025-01-21 04:27:50|207113.2|206936.6|207113.2|206936.6|207113.2|206936.6|207113.2|206936.6|1
1737433690000|2025-01-21 04:28:10|207107.5|206944.5|207091.9|206915.4|207107.5|206944.5|207091.9|206915|7
1737433700000|2025-01-21 04:28:20|207091.1||207091.1||207091.1||207091.1||1
1737433720000|2025-01-21 04:28:40|207091.7|206914.3|207075.2|206900.4|207091.7|206914.3|207074|206899|7
1737433730000|2025-01-21 04:28:50|207075.6|206900.8|207090.8|206916.1|207090.8|206917.7|207075.6|206900.8|4
1737433740000|2025-01-21 04:29:00|207090.4|206918.5|207092.4|206918.1|207092.4|206918.5|207090.4|206918.1|2
1737433750000|2025-01-21 04:29:10|207094|206920.5|207092|206921.9|207094|206921.9|207092|206920.5|2
1737433760000|2025-01-21 04:29:20|207090.9|206923.5|207099.5|206928.8|207099.5|206928.8|207090.9|206923.5|3
1737433800000|2025-01-21 04:30:00|207051.5|206961.5|207051.5|206961.5|207051.5|206961.5|207051.5|206961.5|1
1737433810000|2025-01-21 04:30:10|207092.4|206937.3|207092.4|206937.3|207092.4|206937.3|207092.4|206937.3|1
1737433820000|2025-01-21 04:30:20|207099.8|206929.1|207099.4|206929.5|207099.8|206929.5|207099.4|206929.1|2
1737433830000|2025-01-21 04:30:30|207099|206929.9|207123.8|206942.1|207123.8|206943.3|207099|206929.9|3
1737433840000|2025-01-21 04:30:40|207123.4|206942.5|207123|206942.9|207123.4|206942.9|207123|206942.5|2
1737433850000|2025-01-21 04:30:50|207125.4|206948.9|207124.6|206944.9|207127.4|206948.9|207124.6|206944.9|4
1737433860000|2025-01-21 04:31:00|207126.6|206953.3|207132.6|206952.7|207138.4|206961.7|207126.6|206952.7|8
1737433870000|2025-01-21 04:31:10|207132.2|206953.1|207133.4|206956.7|207133.4|206956.7|207132.2|206953.1|3
1737433880000|2025-01-21 04:31:20|207139|206962.4|207138.2|206958.4|207139|206962.4|207137.8|206958.4|3
1737433910000|2025-01-21 04:31:50|207137.3|206953|207182.2|207007.4|207184.4|207007.4|207137.3|206953|12
1737433920000|2025-01-21 04:32:00|207181.8|207007.8|207176.2|206995.9|207181.8|207008.6|207175.4|206995.5|6
1737433930000|2025-01-21 04:32:10|207175.8|206996.3|207175|206997.1|207175.8|206997.1|207175|206996.3|3
1737433940000|2025-01-21 04:32:20|207169.4|206991.6|207093.6|207003.6|207169.4|207003.6|207092.8|206965.9|7
1737433970000|2025-01-21 04:32:50|207128.7|206969.7|207110.4|206957.5|207128.7|206999.4|207089.4|206957.5|4
1737433980000|2025-01-21 04:33:00|207111.8|206956.9|207111.5|206957.1|207111.8|206957.1|207111.5|206956.9|2
1737433990000|2025-01-21 04:33:10|207111.8|206956.6|207111.8|206956.6|207111.8|206956.6|207111.8|206956.6|1
1737434020000|2025-01-21 04:33:40|207127|206936|207121.9|206969.8|207129.7|206969.8|207121.9|206936|4
1737434040000|2025-01-21 04:34:00|207121.1||207121.1||207121.1||207121.1||1
1737434050000|2025-01-21 04:34:10|207135.7|206950.7|207135.7|206950.7|207135.7|206950.7|207135.7|206950.7|1
1737434060000|2025-01-21 04:34:20|207089|206999|207089|206999|207089|206999|207089|206999|1
1737434070000|2025-01-21 04:34:30|207090|207000|207090|207000|207090|207000|207090|207000|1
1737434080000|2025-01-21 04:34:40|207090.4|207000.4|207121.7|206971.6|207125.1|207002.5|207090.4|206967.3|8
1737434100000|2025-01-21 04:35:00|207123.9|206967.5|207121.7|206970.8|207123.9|207000.5|207090.5|206967.3|4
1737434110000|2025-01-21 04:35:10|207138.7|206954.3|207138.7|206954.3|207138.7|206954.3|207138.7|206954.3|1
1737434130000|2025-01-21 04:35:30|207125.7|206957|207093.3|207003.3|207125.7|207003.3|207092.9|206957|5
1737434140000|2025-01-21 04:35:40|207094.2|207004.2|207094|207004|207094.2|207004.2|207094|207004|2
1737434150000|2025-01-21 04:35:50|207093|207003|207093.8|207003.8|207093.8|207003.8|207093|207003|3
1737434170000|2025-01-21 04:36:10|207094|207004|207094.5|207004.5|207130|207004.5|207093|206966|5
1737434180000|2025-01-21 04:36:20|207140.3|206959|207095.7|207005.7|207140.3|207005.7|207092.1|206959|4
1737434200000|2025-01-21 04:36:40|207095.9|207005.9|207190.1|207027.2|207198.6|207064.8|207095.9|207005.9|11
1737434210000|2025-01-21 04:36:50|207189.1|207028.2|207184.3|207033|207189.1|207033|207184.3|207028.2|10
1737434220000|2025-01-21 04:37:00|207183.9|207033.4|207153.5|207063.5|207184.3|207063.7|207153.5|207032.7|8
1737434230000|2025-01-21 04:37:10|207153.6|207063.6|207200.3|207020.3|207201.7|207063.6|207153.6|207019|4
1737434240000|2025-01-21 04:37:20|207202.3|207019|207161.2|207071.2|207202.3|207071.2|207161.2|207019|2
1737434270000|2025-01-21 04:37:50|207195|207040|207157.7|207067.7|207213.6|207067.7|207157.7|207035.1|10
1737434280000|2025-01-21 04:38:00|207158.1|207068.1|207158.7|207068.7|207158.9|207068.9|207158.1|207068.1|4
1737434290000|2025-01-21 04:38:10|207158.8|207068.8|207158.8|207068.8|207158.8|207068.8|207158.8|207068.8|1
1737434310000|2025-01-21 04:38:30|207205.3|207026|207171.1|207081.1|207205.3|207081.5|207162.9|207026|7
1737434320000|2025-01-21 04:38:40|207170.5|207080.5|207172.6|207082.6|207172.6|207082.6|207170.5|207080.5|3
1737434330000|2025-01-21 04:38:50|207171.4|207081.4|207197.9|207044.6|207197.9|207081.4|207171.4|207044.6|2
1737434340000|2025-01-21 04:39:00|207215.7|207027.3|207215|207028|207215.7|207028|207215|207027.3|2
1737434360000|2025-01-21 04:39:20|207167.5|207077.5|207167.5|207077.5|207167.5|207077.5|207167.5|207077.5|1
1737434390000|2025-01-21 04:39:50|207197.3|207046.8|207197.3|207046.8|207197.3|207046.8|207197.3|207046.8|1
1737434400000|2025-01-21 04:40:00|207211.3|207027.7|207211.3|207027.7|207211.3|207027.7|207211.3|207027.7|1
1737434420000|2025-01-21 04:40:20|207167.2|207077.2|207160.1|207070.1|207192.1|207077.2|207160.1|207039.1|6
1737434430000|2025-01-21 04:40:30|207156.3|207066.3|207157.5|207067.5|207157.5|207067.5|207156.3|207066.3|3
1737434440000|2025-01-21 04:40:40|207161.3|207071.3|207161.3|207071.3|207161.3|207071.3|207161.3|207071.3|1
1737434470000|2025-01-21 04:41:10|207161.5|207071.5|207161.5|207071.5|207161.5|207071.5|207161.5|207071.5|1
1737434480000|2025-01-21 04:41:20|207205.3|207029|207205.3|207029|207205.3|207029|207205.3|207029|1
1737434500000|2025-01-21 04:41:40|207162|207072|207158.9|207068.9|207162|207072|207158.9|207068.9|4
1737434510000|2025-01-21 04:41:50|207153.2|207063.2|207155.6|207065.6|207158.4|207068.4|207153.2|207063.2|4
1737434520000|2025-01-21 04:42:00|207151.6|207061.6|207151.7|207061.7|207152.2|207062.2|207150.2|207060.2|5
1737434540000|2025-01-21 04:42:20|207150.5|207060.5|207144.8|207054.8|207150.5|207060.5|207144.8|207054.8|2
1737434550000|2025-01-21 04:42:30|207181.7|207011|207164.8|207074.8|207194.5|207076.1|207164.7|207011|8
1737434560000|2025-01-21 04:42:40|207168.6|207078.6|207162.1|207072.1|207168.6|207078.6|207162.1|207072.1|5
1737434570000|2025-01-21 04:42:50|207162.3|207072.3|207166.1|207076.1|207170.6|207080.6|207162.3|207072.3|6
1737434580000|2025-01-21 04:43:00|207165.9|207075.9|207162.2|207072.2|207165.9|207075.9|207162.2|207072.2|3
1737434590000|2025-01-21 04:43:10|207162.4|207072.4|207172.7|207082.7|207172.7|207082.7|207162.4|207072.4|4
1737434600000|2025-01-21 04:43:20|207172.3|207082.3|207172.3|207082.3|207172.3|207082.3|207172.3|207082.3|1
1737434620000|2025-01-21 04:43:40|207214.3|207047|207214.3|207047|207214.3|207047|207214.3|207047|1
1737434630000|2025-01-21 04:43:50|207211|207047.7|207209|207032.7|207211|207047.7|207208.3|207032.7|5
1737434640000|2025-01-21 04:44:00|207163.1|207073.1|207162.8|207072.8|207163.3|207073.3|207162.8|207072.8|3
1737434660000|2025-01-21 04:44:20|207163.3|207073.3|207163.5|207073.5|207163.7|207073.7|207163.3|207073.3|3
1737434670000|2025-01-21 04:44:30|207209|207032|207153.4|207063.4|207209|207063.6|207153.4|207023.3|4
1737434680000|2025-01-21 04:44:40|207153.6|207063.6|207153.4|207063.4|207153.6|207063.6|207153.4|207063.4|2
1737434710000|2025-01-21 04:45:10|207154|207064|207160.5|207070.5|207160.9|207070.9|207153.5|207063.5|6
1737434730000|2025-01-21 04:45:30|207162|207072|207171.6|207081.6|207171.6|207081.6|207162|207072|3
1737434740000|2025-01-21 04:45:40|207168.3|207078.3|207168.3|207078.3|207168.3|207078.3|207168.3|207078.3|1
1737434760000|2025-01-21 04:46:00|207172.9|207082.9|207168.6|207078.6|207173.7|207083.7|207168.6|207078.6|4
1737434790000|2025-01-21 04:46:30|207211|207046.3|207212.3|207045|207212.3|207046.3|207211|207045|2
1737434820000|2025-01-21 04:47:00|207169.1|207079.1|207172.6|207082.6|207172.6|207082.6|207168.1|207078.1|4
1737434860000|2025-01-21 04:47:40|207172|207082|207172|207082|207172|207082|207172|207082|1
1737434880000|2025-01-21 04:48:00|207173.1|207083.1|207174.2|207084.2|207174.2|207084.2|207173.1|207083.1|2
1737434900000|2025-01-21 04:48:20|207176|207086|207174.8|207084.8|207176|207086|207174.8|207084.8|3
1737434910000|2025-01-21 04:48:30|207174.2|207084.2|207167.6|207077.6|207209|207084.2|207166.6|207049.3|5
1737434930000|2025-01-21 04:48:50|207170.9|207080.9|207169.6|207079.6|207170.9|207080.9|207169.6|207079.6|3
1737434940000|2025-01-21 04:49:00|207168.2|207078.2|207168.8|207078.8|207169.3|207079.3|207168.2|207078.2|3
1737434950000|2025-01-21 04:49:10|207169.3|207079.3|207169.4|207079.4|207169.4|207079.4|207169.3|207079.3|2
1737434960000|2025-01-21 04:49:20|207206.3|207029.7|207206.3|207029.7|207206.3|207029.7|207206.3|207029.7|1
1737434980000|2025-01-21 04:49:40|207171.2|207081.2|207171.2|207081.2|207171.2|207081.2|207171.2|207081.2|1
1737434990000|2025-01-21 04:49:50|207169.8|207079.8|207169.8|207079.8|207169.8|207079.8|207169.8|207079.8|1
1737435000000|2025-01-21 04:50:00|207177.9|207087.9|207235.8|207062.1|207235.8|207087.9|207177.9|207062.1|4
1737435010000|2025-01-21 04:50:10|207229|207065.1|207227.3|207066.9|207229|207066.9|207227.3|207065.1|7
1737435020000|2025-01-21 04:50:20|207227|207067.1|207226.3|207067.9|207227|207067.9|207226.3|207067.1|4
1737435030000|2025-01-21 04:50:30|207226|207068.1|207226|207068.1|207226|207068.1|207226|207068.1|1
1737435040000|2025-01-21 04:50:40|207231|207060|207231|207060|207231|207060|207231|207060|1
1737435050000|2025-01-21 04:50:50|207225|207047.3|207238|207047.3|207238|207047.3|207225|207047.3|2
1737435060000|2025-01-21 04:51:00|207238.7|207046.7|207219.4|207067.2|207238.7|207067.2|207219.4|207046.7|2
1737435070000|2025-01-21 04:51:10|207214.9|207062.7|207217.4|207063|207217.4|207063|207212.6|207058.2|3
1737435100000|2025-01-21 04:51:40|207220.2|207060.2|207232|207037.7|207232|207063|207217.4|207037.7|4
1737435120000|2025-01-21 04:52:00|207212.5|207057.9|207214|207062.5|207217.4|207062.5|207212.5|207057.9|4
1737435130000|2025-01-21 04:52:10|207214.2|207062.3|207214.2|207062.3|207214.2|207063|207214.2|207062.3|3
1737435140000|2025-01-21 04:52:20|207209.6|207057.7|207214.4|207062.8|207214.4|207062.8|207208.4|207057.7|3
1737435150000|2025-01-21 04:52:30|207214.7|207062.5|207214.7|207062.5|207214.7|207062.5|207214.7|207062.5|1
1737435160000|2025-01-21 04:52:40|207208|207055.9|207211.3|207051.8|207215|207055.9|207208|207046.8|4
1737435190000|2025-01-21 04:53:10|207208.5|207054.1|207204|207039.8|207208.5|207054.1|207199.3|207035.7|4
1737435200000|2025-01-21 04:53:20||207039.6||207039.6||207039.6||207039.6|1
1737435230000|2025-01-21 04:53:50|207200.1|207035.8|207167.9|207015.3|207200.1|207035.8|207167.9|207015.3|5
1737435240000|2025-01-21 04:54:00|207172.2|207019.6|207171.9|207019.8|207172.2|207019.8|207171.9|207019.6|2
1737435270000|2025-01-21 04:54:30|207141.2|207051.2|207187|206995.7|207187|207051.2|207141.2|206995.7|3
1737435280000|2025-01-21 04:54:40|207189||207189.7||207189.7||207189||2
1737435290000|2025-01-21 04:54:50|207189.3|206995|207175.9|207022.7|207189.3|207022.7|207175.9|206995|3
1737435300000|2025-01-21 04:55:00|207177.4|207051.9|207205.1|207051.5|207207.3|207051.9|207177.4|207048.4|8
1737435310000|2025-01-21 04:55:10|207204.8|207051.7|207203.6|207052.9|207204.8|207052.9|207203.6|207051.7|6
1737435320000|2025-01-21 04:55:20|207203.4|207053.2|207214.3|207060.7|207215.7|207089.8|207173.3|207053.2|9
1737435330000|2025-01-21 04:55:30|207214.1|207061|207214.1|207061|207214.1|207061|207214.1|207061|1
1737435340000|2025-01-21 04:55:40|207213.8|207061.2|207213.8|207061.2|207213.8|207061.2|207213.8|207061.2|1
1737435360000|2025-01-21 04:56:00|207219|207049|207219|207044|207219|207049|207219|207044|2
1737435370000|2025-01-21 04:56:10|207232.3|207036|207232.3|207036|207232.3|207036|207232.3|207036|1
1737435380000|2025-01-21 04:56:20|207239|207028.7|207217.4|207063.5|207239|207063.5|207217.1|207028.7|7
1737435390000|2025-01-21 04:56:30|207212.7|207058.8|207216.7|207062.3|207216.7|207062.3|207212.7|207058.8|2
1737435400000|2025-01-21 04:56:40|207211.8|207057.4|207217.3|207062.6|207217.3|207062.6|207211.8|207057.2|3
1737435420000|2025-01-21 04:57:00|207212.5|207063.4|207216.9|207061.7|207216.9|207063.4|207212.5|207057.8|6
1737435430000|2025-01-21 04:57:10|207212.3|207057.2|207216|207060.1|207216|207060.1|207211.1|207055.9|4
1737435440000|2025-01-21 04:57:20|207216.2|207060.3|207216|207060.3|207216.2|207060.3|207216|207060.3|2
1737435470000|2025-01-21 04:57:50|207232.3|207034.3|207283.4|207101.5|207286.4|207111.2|207222.6|207034.3|9
1737435480000|2025-01-21 04:58:00|207282.2|207102.5|207263.3|207099.6|207282.2|207104.7|207263.3|207095.2|12
1737435490000|2025-01-21 04:58:10|207262.8|207100.1|207259.8|207102.1|207262.8|207102.1|207259.8|207100.1|11
1737435500000|2025-01-21 04:58:20|207259.5|207102.4|207258.1|207103.9|207259.5|207103.9|207258.1|207102.4|7
1737435510000|2025-01-21 04:58:30|207257.8|207104.1|207274|207085|207275.3|207104.1|207257.8|207083.7|4
1737435520000|2025-01-21 04:58:40|207252.6|207100.4|207251.6|207099.4|207252.6|207100.4|207251.6|207099.2|3
1737435530000|2025-01-21 04:58:50|207251.1|207099.6|207232.2|207077.3|207252.6|207129.6|207213.5|207077.3|12
1737435540000|2025-01-21 04:59:00|207231.8|207075.9|207231.5|207078.6|207231.8|207078.6|207231.5|207075.9|4
1737435560000|2025-01-21 04:59:20|207232.5|207077.9|207183.6|207093.6|207232.5|207093.6|207183.6|207069.1|5
1737435580000|2025-01-21 04:59:40|207183.9|207093.9|207183.9|207093.9|207184|207094|207183.9|207093.9|3
1737435590000|2025-01-21 04:59:50|207232|207051|207231|207051.5|207232|207051.5|207231|207051|2
1737435600000|2025-01-21 05:00:00|207230|207049|207229.5|207049.5|207230|207050|207229|207049|5
1737435610000|2025-01-21 05:00:10|207181|207091|207181|207091|207181|207091|207181|207091|1
1737435620000|2025-01-21 05:00:20|207181.2|207091.2|207178.3|207088.3|207181.5|207091.5|207169|207079|9
1737435630000|2025-01-21 05:00:30|207178.4|207088.4|207178.3|207088.3|207178.4|207088.4|207178.1|207088.1|3
1737435640000|2025-01-21 05:00:40|207178.4|207088.4|207178.1|207088.1|207178.4|207088.4|207178.1|207088.1|4
1737435650000|2025-01-21 05:00:50|207177.3|207087.3|207182|207027.8|207182.2|207087.3|207172.2|207027.6|7
1737435660000|2025-01-21 05:01:00|207181.7|207028.1|207180.5|207028.9|207181.7|207028.9|207180.5|207028.1|6
1737435670000|2025-01-21 05:01:10|207180.3|207054.9|207136.6|207046.6|207180.5|207054.9|207136.6|207046.6|7
1737435690000|2025-01-21 05:01:30|207136.7|207046.7|207136.6|207046.6|207136.7|207046.7|207136.6|207046.6|2
1737435700000|2025-01-21 05:01:40|207136.5|207046.5|207159|207007.7|207160.1|207046.5|207132.5|207007.7|4
1737435710000|2025-01-21 05:01:50|207159.3|207008.4|207159.6|207008.1|207159.6|207008.4|207159.3|207008.1|2
1737435720000|2025-01-21 05:02:00|207159|207008.5|207158.6|207008.5|207159|207008.5|207158.6|207008.5|2
1737435730000|2025-01-21 05:02:10|207173.7|206990.7|207173.7|206990.7|207173.7|206990.7|207173.7|206990.7|1
1737435740000|2025-01-21 05:02:20|207175.7|206990|207155.3|207004.1|207175.7|207004.1|207155.3|206990|2
1737435750000|2025-01-21 05:02:30|207158.7|207004.3|207160.3|207008.1|207160.3|207008.1|207158.7|207004.3|2
1737435770000|2025-01-21 05:02:50|207159.5||207159.5||207159.5||207159.5||1
1737435780000|2025-01-21 05:03:00|207174|206987.7|207174.7|206987|207174.7|206987.7|207174|206987|2
1737435800000|2025-01-21 05:03:20|207159.1|207007.1|207159.1|207007.1|207159.1|207007.1|207159.1|207007.1|1
1737435810000|2025-01-21 05:03:30|207158.8|207006.6|207158.8|207006.6|207158.8|207006.6|207158.8|207006.6|1
1737435830000|2025-01-21 05:03:50|207159.6|206986.3|207177.7|206986.3|207177.7|206986.3|207159.6|206986.3|3
1737435840000|2025-01-21 05:04:00|207177|206988.3|207177|206988.3|207177|206988.3|207177|206988.3|1
1737435850000|2025-01-21 05:04:10|207179.7|206991|207153.8|207063.8|207179.7|207068.1|207137.8|206991|8
1737435890000|2025-01-21 05:04:50|207197|207023.7|207197|207023.7|207197|207023.7|207197|207023.7|1
1737435900000|2025-01-21 05:05:00|207201|207021.7|207201|207021.7|207201|207021.7|207201|207021.7|1
1737435910000|2025-01-21 05:05:10|207154.2|207064.2|207154.5|207064.5|207154.5|207064.5|207154.2|207064.2|3
1737435920000|2025-01-21 05:05:20|207155|207065|207155|207065|207155|207065|207155|207065|1
1737435940000|2025-01-21 05:05:40|207199|207023|207198.3|207023|207199|207023|207197.7|207023|3
1737435960000|2025-01-21 05:06:00|207197.7|207023.7|207161.2|207071.2|207197.7|207075.2|207158.8|207023.7|5
1737435970000|2025-01-21 05:06:10|207161|207071|207179.3|207089.3|207183.1|207093.1|207161|207071|7
1737435980000|2025-01-21 05:06:20|207179.1|207089.1|207182.2|207092.2|207182.2|207092.2|207179.1|207089.1|2
1737435990000|2025-01-21 05:06:30|207181.8|207091.8|207159.1|207069.1|207181.8|207091.8|207159.1|207069.1|5
1737436000000|2025-01-21 05:06:40|207159|207069|207139.6|207049.6|207172.4|207069.7|207139.6|207020.9|11
1737436020000|2025-01-21 05:07:00|207139.8|207049.8|207139.6|207049.6|207139.8|207049.8|207137.2|207047.2|4
1737436030000|2025-01-21 05:07:10|207135.6|207045.6|207150.1|206998.2|207150.3|207045.6|207128.5|206998|6
1737436040000|2025-01-21 05:07:20|207149.8|206998.4|207151.6|206998.7|207151.6|206998.7|207145.7|206993.8|5
1737436050000|2025-01-21 05:07:30|207151.3|206999|207151.3|206999|207151.6|206999.2|207151.3|206999|3
1737436060000|2025-01-21 05:07:40|207151.1|206998.7|207151.1|206998.7|207151.1|206998.7|207151.1|206998.7|2
1737436070000|2025-01-21 05:07:50|207151.3|206999|207129.2|207039.2|207151.3|207039.2|207123.7|206999|5
1737436080000|2025-01-21 05:08:00|207159.1|207008|207159.1|207008|207159.1|207008|207159.1|207008|1
1737436090000|2025-01-21 05:08:10|207145.4|206994.3|207152.4|206997|207152.4|207027|207113|206994|6
1737436110000|2025-01-21 05:08:30|207152.2|206997.3|207148.4|206991.9|207152.2|206997.3|207143.3|206990.7|8
1737436120000|2025-01-21 05:08:40|207152.3|206995.9|207152.3|206995.9|207152.3|206995.9|207152.3|206995.9|1
1737436160000|2025-01-21 05:09:20|207154|206984|207154|206984|207154|206984|207154|206984|1
1737436170000|2025-01-21 05:09:30|207169.3|206971|207169.3|206971|207169.3|206971|207169.3|206971|1
1737436180000|2025-01-21 05:09:40|207153.1|206996.4|207151.8|206995.9|207153.1|206996.4|207151.8|206995.9|2
1737436200000|2025-01-21 05:10:00|207153.1|206995.6|207153.1|206995.6|207153.1|206995.6|207153.1|206995.6|1
1737436210000|2025-01-21 05:10:10|207169.3|206969|207170|206968.3|207170|206969|207169.3|206968.3|2
1737436230000|2025-01-21 05:10:30|207121|207031|207153.8|206995.9|207153.8|207031|207121|206995.9|2
1737436250000|2025-01-21 05:10:50|207154.8|207019.6|207173|207016.1|207176|207023.4|207154.8|207015.9|8
1737436260000|2025-01-21 05:11:00|207173.8|207015.3|207173.5|207015.9|207174|207015.9|207173.5|207015.3|4
1737436270000|2025-01-21 05:11:10|207148.7|207058.7|207190.7|207030.1|207193.2|207097.5|207148.7|207027.6|11
1737436280000|2025-01-21 05:11:20|207190|207030.9|207186|207034.9|207190|207034.9|207186|207030.9|11
1737436290000|2025-01-21 05:11:30|207185.8|207035.1|207155.5|207065.5|207185.8|207065.6|207155.3|207035.1|8
1737436300000|2025-01-21 05:11:40|207155.4|207065.4|207201.7|207023.3|207202.3|207065.6|207155.4|207023.3|4
1737436310000|2025-01-21 05:11:50|207201|207024.7|207188|207033|207201|207033|207188|207024.7|3
1737436320000|2025-01-21 05:12:00|207200.3|207035|207200.3|207026.7|207200.3|207035|207200.3|207026|3
1737436330000|2025-01-21 05:12:10|207161.1|207071.1|207188.2|207098.2|207232.5|207142.5|207161.1|207071.1|10
1737436340000|2025-01-21 05:12:20|207188|207098|207188|207098|207188|207098|207188|207098|1
1737436350000|2025-01-21 05:12:30|207187.6|207097.6|207187.6|207097.6|207187.6|207097.6|207187.6|207097.6|1
1737436370000|2025-01-21 05:12:50|207190.3|207100.3|207190.3|207100.3|207190.3|207100.3|207190.3|207100.3|1
1737436380000|2025-01-21 05:13:00|207191.7|207101.7|207180.1|207090.1|207195.2|207105.2|207180.1|207090.1|6
1737436390000|2025-01-21 05:13:10|207180.2|207090.2|207180.2|207090.2|207180.2|207090.2|207180.2|207090.2|1
1737436400000|2025-01-21 05:13:20|207179.4|207089.4|207172.4|207082.4|207179.4|207089.4|207172.4|207082.4|3
1737436410000|2025-01-21 05:13:30|207168.9|207078.9|207155|207065|207168.9|207078.9|207155|207065|3
1737436420000|2025-01-21 05:13:40|207153.8|207063.8|207184.8|207094.8|207187.1|207097.1|207153.8|207063.8|5
1737436430000|2025-01-21 05:13:50|207181.6|207091.6|207178.9|207088.9|207181.6|207091.6|207178.9|207088.9|2
1737436440000|2025-01-21 05:14:00|207179|207089|207179|207089|207179|207089|207179|207089|1
1737436450000|2025-01-21 05:14:10|207184.3|207094.3|207180.3|207090.3|207184.3|207094.3|207180.3|207090.3|2
1737436480000|2025-01-21 05:14:40|207180.1|207090.1|207180.1|207090.1|207180.1|207090.1|207180.1|207090.1|1
1737436490000|2025-01-21 05:14:50|207181|207091|207181|207091|207181|207091|207181|207091|1
1737436500000|2025-01-21 05:15:00|207182|207092|207182.7|207092.7|207182.7|207092.7|207182|207092|2
1737436510000|2025-01-21 05:15:10|207184.8|207094.8|207194.9|207104.9|207200.2|207110.2|207184.8|207094.8|6
1737436520000|2025-01-21 05:15:20|207191.2|207101.2|207189.7|207099.7|207191.2|207101.2|207189.7|207099.7|2
1737436560000|2025-01-21 05:16:00|207199.5|207109.5|207197.3|207107.3|207201.8|207111.8|207197.2|207107.2|4
1737436570000|2025-01-21 05:16:10|207196.5|207106.5|207197.3|207107.3|207197.3|207107.3|207196.5|207106.5|2
1737436580000|2025-01-21 05:16:20|207197.7|207107.7|207196.9|207106.9|207197.7|207107.7|207196.9|207106.9|5
1737436590000|2025-01-21 05:16:30|207197.1|207107.1|207201.3|207111.3|207205.7|207115.7|207197.1|207107.1|9
1737436600000|2025-01-21 05:16:40|207201.5|207111.5|207201.8|207111.8|207201.8|207111.8|207201.5|207111.5|8
1737436620000|2025-01-21 05:17:00|207201.5|207111.5|207197|207107|207201.5|207111.5|207197|207107|14
1737436630000|2025-01-21 05:17:10|207196.6|207106.6|207196.4|207106.4|207196.8|207106.8|207196|207106|10
1737436640000|2025-01-21 05:17:20|207196.6|207106.6|207199.2|207109.2|207199.2|207109.2|207195.6|207105.6|6
1737436650000|2025-01-21 05:17:30|207199.4|207109.4|207199.2|207109.2|207199.4|207109.4|207199|207109|5
1737436660000|2025-01-21 05:17:40|207199.4|207109.4|207199.6|207109.6|207199.8|207109.8|207199.4|207109.4|6
1737436670000|2025-01-21 05:17:50|207199.8|207109.8|207197.2|207107.2|207199.8|207109.8|207197|207107|10
1737436680000|2025-01-21 05:18:00|207197|207107|207197|207107|207197.2|207107.2|207197|207107|5
1737436690000|2025-01-21 05:18:10|207197.2|207107.2|207216.4|207126.4|207216.4|207126.4|207196.6|207106.6|7
1737436720000|2025-01-21 05:18:40|207265.7|207084.7|207265.7|207084.7|207265.7|207084.7|207265.7|207084.7|1
1737436750000|2025-01-21 05:19:10|207216.8|207126.8|207216.1|207126.1|207216.8|207126.8|207216.1|207126.1|2
1737436760000|2025-01-21 05:19:20|207219.9|207129.9|207220.7|207130.7|207220.7|207130.7|207219.9|207129.9|2
1737436770000|2025-01-21 05:19:30|207220.5|207130.5|207215.8|207125.8|207220.5|207130.5|207215.8|207125.8|2
1737436780000|2025-01-21 05:19:40|207216.8|207126.8|207224.6|207134.6|207224.6|207134.6|207216.8|207126.8|3
1737436790000|2025-01-21 05:19:50|207243.3|207153.3|207243.6|207153.6|207243.6|207153.6|207243.3|207153.3|2
1737436800000|2025-01-21 05:20:00|207244.2|207154.2|207243.6|207153.6|207244.2|207154.2|207243.6|207153.6|2
1737436820000|2025-01-21 05:20:20|207287.3|207108.7|207287.3|207108.7|207287.3|207108.7|207287.3|207108.7|1
1737436830000|2025-01-21 05:20:30|207244.5|207154.5|207244.5|207154.5|207244.5|207154.5|207244.5|207154.5|1
1737436840000|2025-01-21 05:20:40|207275|207124|207241.3|207151.3|207288.7|207151.3|207241.3|207107.3|3
1737436850000|2025-01-21 05:20:50|207242.3|207152.3|207220.5|207130.5|207242.3|207152.3|207220.5|207130.5|5
1737436860000|2025-01-21 05:21:00|207219.7|207129.7|207219.7|207129.7|207219.7|207129.7|207219.7|207129.7|1
1737436880000|2025-01-21 05:21:20|207223.3|207133.3|207223.9|207133.9|207223.9|207133.9|207223.3|207133.3|2
1737436910000|2025-01-21 05:21:50|207259.3|207093.7|207256.3|207093.7|207259.3|207093.7|207256.3|207093.7|2
1737436920000|2025-01-21 05:22:00|207259|207094.3|207256.3|207094.3|207259|207094.3|207256.3|207094.3|2
1737436930000|2025-01-21 05:22:10|207224.4|207134.4|207224.4|207134.4|207224.4|207134.4|207224.4|207134.4|1
1737436960000|2025-01-21 05:22:40|207219.5|207129.5|207219.5|207129.5|207219.5|207129.5|207219.5|207129.5|1
1737436970000|2025-01-21 05:22:50|207259.3|207094.3|207259.3|207094.3|207259.3|207094.3|207259.3|207094.3|1
1737436980000|2025-01-21 05:23:00||207091.7||207091.7||207091.7||207091.7|1
1737436990000|2025-01-21 05:23:10|207223.5|207133.5|207223.5|207133.5|207223.5|207133.5|207223.5|207133.5|1
1737437000000|2025-01-21 05:23:20|207225.1|207135.1|207225.1|207135.1|207225.1|207135.1|207223.5|207133.5|4
1737437020000|2025-01-21 05:23:40|207262|207094.3|207262|207094.3|207262|207094.3|207262|207094.3|1
1737437030000|2025-01-21 05:23:50|207262.7||207262.7||207262.7||207262.7||1
1737437040000|2025-01-21 05:24:00|207232.3|207142.3|207322.8|207149.2|207330.3|207161.1|207232.3|207142.3|14
1737437050000|2025-01-21 05:24:10|207322|207149.9|207316.8|207155.1|207322|207155.1|207316.8|207149.9|10
1737437060000|2025-01-21 05:24:20|207316.3|207155.7|207314.1|207157.9|207316.3|207157.9|207314.1|207155.7|10
1737437070000|2025-01-21 05:24:30|207313.8|207158.1|207331.7|207139.7|207331.7|207158.4|207313.6|207139|7
1737437080000|2025-01-21 05:24:40|207315|207157|207329.7|207141.7|207331|207158|207314|207140.3|5
1737437090000|2025-01-21 05:24:50|207310.5|207157.1|207310.4|207158.5|207310.5|207158.5|207310.4|207157.1|3
1737437100000|2025-01-21 05:25:00|207280.2|207190.2|207280.2|207190.2|207280.2|207190.2|207280.2|207190.2|1
1737437110000|2025-01-21 05:25:10|207280.4|207190.4|207280.2|207190.2|207280.4|207190.4|207280.2|207190.2|4
1737437120000|2025-01-21 05:25:20|207327.7|207146.7|207327.7|207146.7|207327.7|207146.7|207327.7|207146.7|1
1737437150000|2025-01-21 05:25:50|207281.2|207191.2|207281.2|207191.2|207281.2|207191.2|207281.2|207191.2|1
1737437160000|2025-01-21 05:26:00|207281.7|207191.7|207281.7|207191.7|207281.7|207191.7|207281.7|207191.7|1
1737437180000|2025-01-21 05:26:20|207327.3|207147|207327.3|207147|207327.3|207147|207327.3|207147|1
1737437190000|2025-01-21 05:26:30|207329.3|207145|207329.3|207145|207329.3|207145|207329.3|207145|1
1737437200000|2025-01-21 05:26:40|207313|207160|207278.6|207188.6|207313|207188.6|207278.6|207160|2
1737437220000|2025-01-21 05:27:00|207278.9|207188.9|207311.2|207159.4|207311.2|207188.9|207278.9|207159.1|3
1737437240000|2025-01-21 05:27:20|207332.3|207144|207332.3|207144|207332.3|207144|207332.3|207144|1
1737437250000|2025-01-21 05:27:30|207317|207158|207317|207158|207317|207158|207317|207158|1
1737437260000|2025-01-21 05:27:40|207279.4|207189.4|207279.4|207189.4|207279.4|207189.4|207279.4|207189.4|1
1737437270000|2025-01-21 05:27:50|207279.5|207189.5|207356.4|207197.5|207356.9|207199|207279.5|207189.5|6
1737437280000|2025-01-21 05:28:00|207355.9|207198|207353.9|207200.5|207356.2|207200.5|207353.9|207198|10
1737437290000|2025-01-21 05:28:10|207353.7|207200.8|207353.4|207201.5|207353.9|207201.5|207353.4|207200.8|4
1737437300000|2025-01-21 05:28:20|207353.1|207201.8|207371.7|207184.7|207371.7|207202.2|207353.1|207184.7|5
1737437310000|2025-01-21 05:28:30||207185.3||207184||207185.3||207184|3
1737437320000|2025-01-21 05:28:40|207371|207184.7|207370.3|207185.3|207371|207185.3|207370.3|207184.7|2
1737437330000|2025-01-21 05:28:50|207318.9|207228.9|207319.2|207229.2|207319.2|207229.2|207318.9|207228.9|2
1737437340000|2025-01-21 05:29:00|207312.1|207222.1|207310.7|207220.7|207312.1|207222.1|207310.7|207220.7|2
1737437360000|2025-01-21 05:29:20|207345|207179.7|207345|207179.7|207345|207179.7|207345|207179.7|1
1737437380000|2025-01-21 05:29:40|207307.5|207217.5|207309.2|207219.2|207309.2|207219.2|207307.5|207217.5|2
1737437390000|2025-01-21 05:29:50|207310.4|207220.4|207309.8|207219.8|207310.4|207220.4|207309.8|207219.8|2
1737437400000|2025-01-21 05:30:00|207308.8|207218.8|207352.7|207202|207352.7|207224.2|207308.8|207202|3
1737437410000|2025-01-21 05:30:10|207353|207201.5|207353|207201.5|207353|207201.5|207353|207201.5|1
1737437420000|2025-01-21 05:30:20|207355.2|207199.3|207312.1|207222.1|207355.2|207222.1|207312.1|207194.3|5
1737437440000|2025-01-21 05:30:40|207316.4|207226.4|207352|207201.9|207352|207226.4|207316.4|207201.9|2
1737437450000|2025-01-21 05:30:50|207347.7|207197.5|207319.5|207229.5|207347.7|207229.6|207319.5|207197.5|3
1737437460000|2025-01-21 05:31:00|207320.6|207230.6|207342.5|207252.5|207342.5|207252.5|207320.6|207230.6|5
1737437480000|2025-01-21 05:31:20|207347|207257|207349.2|207259.2|207349.2|207259.2|207347|207257|2
1737437490000|2025-01-21 05:31:30|207345.5|207255.5|207376.1|207286.1|207376.1|207286.1|207345.5|207255.5|4
1737437500000|2025-01-21 05:31:40|207371.9|207281.9|207375.3|207285.3|207375.3|207285.3|207371.9|207281.9|2
1737437510000|2025-01-21 05:31:50|207360.2|207270.2|207381.5|207291.5|207381.5|207291.5|207360.2|207270.2|4
1737437520000|2025-01-21 05:32:00|207377.4|207287.4|207377.4|207287.4|207377.4|207287.4|207377.4|207287.4|1
1737437550000|2025-01-21 05:32:30|207389|207299|207389|207299|207389|207299|207389|207299|1
1737437560000|2025-01-21 05:32:40|207387.2|207297.2|207413.1|207323.1|207413.1|207323.1|207387.2|207297.2|2
1737437570000|2025-01-21 05:32:50|207418.3|207328.3|207425.1|207335.1|207429.7|207339.7|207418.3|207328.3|9
1737437580000|2025-01-21 05:33:00|207425|207335|207449.4|207297.5|207449.4|207342.3|207425|207297.5|12
1737437590000|2025-01-21 05:33:10|207449.1|207297.3|207409.4|207319.4|207449.1|207319.4|207409.4|207289|5
1737437600000|2025-01-21 05:33:20|207422.8|207332.8|207447.8|207296.1|207455.8|207332.8|207422.8|207296.1|8
1737437610000|2025-01-21 05:33:30|207447.4|207296.5|207447.8|207296.5|207447.8|207296.5|207447.4|207296.5|2
1737437620000|2025-01-21 05:33:40||207296.9||207296.9||207296.9||207296.9|1
1737437630000|2025-01-21 05:33:50|207465|207278.3|207465|207278.3|207465|207278.3|207465|207278.3|1
1737437640000|2025-01-21 05:34:00|207463.7|207277.7|207397.1|207307.1|207463.7|207307.1|207397.1|207272.3|8
1737437650000|2025-01-21 05:34:10|207429.8|207274.1|207393.4|207303.4|207429.8|207304|207393.4|207274.1|3
1737437670000|2025-01-21 05:34:30|207434|207257|207434|207257|207434|207257|207434|207257|1
1737437680000|2025-01-21 05:34:40|207396.6|207306.6|207396.6|207306.6|207396.6|207306.6|207396.6|207306.6|1
1737437690000|2025-01-21 05:34:50|207403.8|207313.8|207467.2|207296|207471.2|207357.8|207403.8|207293.3|9
1737437700000|2025-01-21 05:35:00|207465.9|207297.3|207449.9|207282|207465.9|207297.3|207449.9|207274.7|12
1737437710000|2025-01-21 05:35:10|207449.1|207282.7|207447.4|207286.7|207449.1|207286.7|207446.1|207282.7|12
1737437720000|2025-01-21 05:35:20|207447.1|207287|207443.9|207287.7|207447.1|207287.7|207443.9|207286.5|9
1737437730000|2025-01-21 05:35:30|207438.3|207282.1|207404.1|207243.7|207438.3|207282.1|207404.1|207241.7|14
1737437740000|2025-01-21 05:35:40|207403.9|207243.9|207398.8|207237.1|207403.9|207245.2|207398.3|207237.1|10
1737437750000|2025-01-21 05:35:50|207398.5|207237.4|207370|207198.1|207398.5|207237.6|207365.7|207195.3|11
1737437760000|2025-01-21 05:36:00|207369.5|207198.6|207403.6|207233.9|207404.8|207235.4|207366.7|207198.6|14
1737437770000|2025-01-21 05:36:10|207403|207234.4|207400.5|207236.9|207403|207236.9|207400.5|207234.4|10
1737437780000|2025-01-21 05:36:20|207400.3|207237.1|207399.3|207239.4|207400.3|207239.4|207399|207237.1|8
1737437790000|2025-01-21 05:36:30|207399|207239.6|207421.7|207223.3|207422.3|207241.4|207399|207223.3|4
1737437810000|2025-01-21 05:36:50|207421|207224|207420.3|207223.3|207421|207224|207420.3|207223.3|3
1737437820000|2025-01-21 05:37:00|207400.3|207243.3|207400.3|207243.3|207400.3|207243.3|207400.3|207243.3|1
1737437850000|2025-01-21 05:37:30|207420|207223|207420|207223|207420|207223|207420|207223|1
1737437870000|2025-01-21 05:37:50|207397.2|207240.3|207397.2|207240.3|207397.2|207240.3|207397.2|207240.3|1
1737437880000|2025-01-21 05:38:00|207362.5|207272.5|207362.5|207272.5|207362.5|207272.5|207362.5|207272.5|1
1737437900000|2025-01-21 05:38:20|207396.4|207240.5|207396.4|207240.5|207396.4|207240.5|207396.4|207240.5|1
1737437910000|2025-01-21 05:38:30|207418|207223.7|207417|207224|207418|207224.3|207417|207223.7|3
1737437920000|2025-01-21 05:38:40|207391.1|207235.7|207395.8|207237.9|207395.8|207237.9|207390.5|207233.9|4
1737437940000|2025-01-21 05:39:00|207396.1|207243.3|207401|207243.3|207401|207243.3|207396.1|207243.3|2
1737437950000|2025-01-21 05:39:10|207400.8|207243.6|207400.8|207243.6|207400.8|207243.6|207400.8|207243.6|1
1737437960000|2025-01-21 05:39:20|207400.5|207243.8|207400.5|207243.8|207400.5|207243.8|207400.5|207243.8|1
1737437970000|2025-01-21 05:39:30|207391.8|207235.2|207398.5|207240.9|207398.5|207240.9|207391.8|207235.2|3
1737437980000|2025-01-21 05:39:40|207398.2|207241.1|207398.2|207241.1|207398.2|207241.1|207398.2|207241.1|1
1737438000000|2025-01-21 05:40:00|207397.8|207242.1|207397.8|207242.1|207397.8|207242.1|207397.8|207242.1|1
1737438010000|2025-01-21 05:40:10|207416.3|207225.7|207415|207223|207416.3|207225.7|207415|207222.3|3
1737438020000|2025-01-21 05:40:20|207416.3|207225.7|207416.3|207225.7|207416.3|207225.7|207416.3|207225.7|1
1737438030000|2025-01-21 05:40:30|207397.5|207241.8|207397.8|207241.6|207397.8|207241.8|207397.5|207241.6|2
1737438060000|2025-01-21 05:41:00|207417|207225|207417|207225|207417|207225|207417|207225|1
1737438080000|2025-01-21 05:41:20|207397.4|207241.3|207397.4|207241.3|207397.4|207241.3|207397.4|207241.3|1
1737438100000|2025-01-21 05:41:40|207397.7||207397.7||207397.7||207397.7||1
1737438120000|2025-01-21 05:42:00|207417.7|207225|207417.7|207225|207417.7|207225|207417.7|207225|1
1737438130000|2025-01-21 05:42:10|207427.8|207212.7|207427.8|207212.7|207427.8|207212.7|207427.8|207212.7|1
1737438140000|2025-01-21 05:42:20|207427.3|207213.8|207475.1|207247.8|207480.2|207254.8|207427.3|207213.8|12
1737438150000|2025-01-21 05:42:30|207474.6|207248.3|207473.7|207257.9|207479.4|207257.9|207473.7|207248.3|11
1737438160000|2025-01-21 05:42:40|207471.7|207257.4|207469.7|207259.4|207471.7|207259.4|207469.7|207257.4|5
1737438170000|2025-01-21 05:42:50|207469.2|207259.9|207469.2|207259.9|207469.2|207259.9|207469.2|207259.9|1
1737438180000|2025-01-21 05:43:00|207457|207270.3|207456.3|207271|207457|207271|207456.3|207270.3|2
1737438200000|2025-01-21 05:43:20|207467.9|207259.6|207467.9|207259.6|207467.9|207259.6|207467.9|207259.6|1
1737438210000|2025-01-21 05:43:30|207472.4|207255.1|207472.4|207255.1|207472.4|207255.1|207472.4|207255.1|1
1737438220000|2025-01-21 05:43:40|207471.9|207255.6|207481.9|207245.6|207481.9|207255.6|207471.9|207245.6|2
1737438240000|2025-01-21 05:44:00|207470|207261|207470|207261|207470|207261|207470|207261|1
1737438250000|2025-01-21 05:44:10|207473.2|207241.6|207440.2|207236.7|207473.2|207241.6|207439.2|207236.7|3
1737438260000|2025-01-21 05:44:20|207439.7|207237.2|207439.7|207237.4|207441.7|207237.4|207439.7|207237.2|4
1737438270000|2025-01-21 05:44:30|207439.2|207237.9|207439.2|207237.9|207439.2|207237.9|207439.2|207237.9|1
1737438280000|2025-01-21 05:44:40|207437.2|207235.4|207419|207229.3|207437.2|207235.4|207419|207222.2|6
1737438290000|2025-01-21 05:44:50|207418.3|207230|207425.9|207219.2|207425.9|207230|207415|207219.2|3
1737438340000|2025-01-21 05:45:40|207397|207247|207412.3|207228.7|207412.3|207247|207397|207228.7|2
1737438350000|2025-01-21 05:45:50|207423.7|207218.1|207423.7|207218.1|207423.7|207218.1|207423.7|207218.1|1
1737438370000|2025-01-21 05:46:10|207423.2|207218.6|207423.2|207219.1|207423.2|207228.1|207416.6|207218.6|3
1737438380000|2025-01-21 05:46:20|207434.1|207232.6|207434.6|207251.2|207434.6|207251.2|207434.1|207232.6|4
1737438390000|2025-01-21 05:46:30|207434.1|207251.7|207434.1|207246|207434.1|207251.7|207434.1|207246|2
1737438400000|2025-01-21 05:46:40|207428.3|207241.8|207426|207219.3|207428.3|207241.8|207425|207219.3|4
1737438410000|2025-01-21 05:46:50|207425.5|207219.8|207425|207219.8|207425.5|207219.8|207425|207219.8|2
1737438420000|2025-01-21 05:47:00|207424.5|207220.3|207424.5|207220.3|207424.5|207220.3|207424.5|207220.3|1
1737438430000|2025-01-21 05:47:10|207414|207230|207414|207230|207414|207230|207414|207230|1
1737438450000|2025-01-21 05:47:30|207366.5|207276.5|207366.5|207276.5|207366.5|207276.5|207366.5|207276.5|1
1737438460000|2025-01-21 05:47:40|207397|207247|207399.8|207198.5|207421.9|207247|207397|207198.5|7
1737438490000|2025-01-21 05:48:10|207390.7|207210.7|207390.7|207210.7|207390.7|207210.7|207390.7|207210.7|1
1737438500000|2025-01-21 05:48:20|207393.3|207223|207425.8|207214.2|207425.8|207223|207389.3|207210|8
1737438510000|2025-01-21 05:48:30|207425.3|207214.8|207425.3|207214.8|207425.3|207214.8|207425.3|207214.8|1
1737438520000|2025-01-21 05:48:40|207424.8|207215.2|207433|207240.5|207436.5|207247.5|207424.8|207215.2|8
1737438530000|2025-01-21 05:48:50|207432.5|207241|207432.5|207241|207432.5|207241|207432.5|207241|1
1737438540000|2025-01-21 05:49:00|207437|207246.7|207439.5|207256.9|207439.5|207256.9|207437|207246.7|3
1737438550000|2025-01-21 05:49:10|207439|207257.4|207439|207257.4|207439|207257.4|207439|207257.4|1
1737438560000|2025-01-21 05:49:20|207427.4|207266.6|207392.1|207302.1|207427.4|207302.1|207392.1|207266.6|2
1737438590000|2025-01-21 05:49:50|207391.3|207301.3|207392.1|207302.1|207392.1|207302.1|207391.3|207301.3|2
1737438600000|2025-01-21 05:50:00|207424.3|207267|207424.3|207268.7|207424.3|207268.7|207424.3|207267|2
1737438610000|2025-01-21 05:50:10|207397.5|207307.5|207489.4|207307.1|207492.7|207307.5|207397.5|207301.1|6
1737438620000|2025-01-21 05:50:20|207488.1|207308.4|207476.1|207316.6|207488.1|207316.6|207476.1|207308.4|12
1737438630000|2025-01-21 05:50:30|207475.7|207317.2|207471.4|207320.4|207475.7|207320.4|207471.4|207317.2|12
1737438640000|2025-01-21 05:50:40|207471.2|207320.6|207485|207310.7|207486.3|207350.9|207440.9|207309.3|7
1737438650000|2025-01-21 05:50:50|207484.3|207311.3|207457.3|207304.7|207484.3|207347.7|207437.7|207303.9|7
1737438660000|2025-01-21 05:51:00|207456.9|207305.1|207456.1|207305.5|207456.9|207305.5|207456.1|207305.1|3
1737438670000|2025-01-21 05:51:10|207425.8|207335.8|207425.8|207335.8|207425.8|207335.8|207425.8|207335.8|1
1737438680000|2025-01-21 05:51:20|207429.6|207339.6|207441.8|207351.8|207445.4|207355.4|207429.6|207339.6|7
1737438690000|2025-01-21 05:51:30|207440.6|207350.6|207442.2|207352.2|207442.2|207352.2|207440.6|207350.6|5
1737438710000|2025-01-21 05:51:50|207486.3|207319.7|207487|207319.7|207487|207319.7|207486.3|207319.7|2
1737438720000|2025-01-21 05:52:00|207488.3||207488.3||207488.3||207488.3||1
1737438740000|2025-01-21 05:52:20|207445.1|207355.1|207445.5|207355.5|207445.5|207355.5|207445.1|207355.1|2
1737438770000|2025-01-21 05:52:50|207487.7|207321.7|207452.5|207362.5|207487.7|207363|207452.5|207321.7|3
1737438790000|2025-01-21 05:53:10|207452|207362|207438.1|207348.1|207452.5|207362.5|207438.1|207348.1|5
1737438800000|2025-01-21 05:53:20|207437.9|207347.9|207436.6|207346.6|207438.1|207348.1|207436.6|207346.6|6
1737438810000|2025-01-21 05:53:30|207436.8|207346.8|207436.4|207346.4|207437|207347|207436.2|207346.2|13
1737438820000|2025-01-21 05:53:40|207437|207347|207441.9|207351.9|207441.9|207351.9|207436.8|207346.8|11
1737438830000|2025-01-21 05:53:50|207442.2|207352.2|207442.5|207352.5|207474.3|207352.5|207442.2|207322.7|12
1737438840000|2025-01-21 05:54:00|207442.2|207352.2|207442.5|207352.5|207473.7|207352.5|207442.2|207322.7|15
1737438850000|2025-01-21 05:54:10|207442.2|207352.2|207437|207347|207442.2|207352.2|207436.2|207346.2|11
1737438860000|2025-01-21 05:54:20|207436.8|207346.8|207436.3|207346.3|207437|207347|207435.9|207345.9|9
1737438870000|2025-01-21 05:54:30|207435.3|207345.3|207435.3|207345.3|207435.3|207345.3|207435.3|207345.3|1
1737438880000|2025-01-21 05:54:40|207473.7|207318.3|207469|207317.7|207473.7|207318.3|207467.7|207317.7|11
1737438890000|2025-01-21 05:54:50|207468.3||207469||207469.7||207467.7||5
1737438900000|2025-01-21 05:55:00|207439.7|207349.7|207434|207344|207471|207350.3|207433.8|207317.7|21
1737438910000|2025-01-21 05:55:10|207433.8|207343.8|207434.6|207344.6|207435|207345|207433.8|207343.8|6
1737438920000|2025-01-21 05:55:20|207433.6|207343.6|207433|207343|207433.6|207343.6|207432.2|207342.2|11
1737438930000|2025-01-21 05:55:30|207432.4|207342.4|207469.7|207316.3|207470.3|207343|207432.4|207316.3|7
1737438940000|2025-01-21 05:55:40|207469|207318.3|207470.3|207315|207471.7|207318.3|207469|207315|11
1737438950000|2025-01-21 05:55:50|207469.7|207313.7|207466.3|207313.7|207471.7|207313.7|207466.3|207313.7|7
1737438960000|2025-01-21 05:56:00|207430.5|207340.5|207443.7|207353.7|207443.7|207353.7|207430.5|207340.5|8
1737438970000|2025-01-21 05:56:10|207440.5|207350.5|207440.6|207350.6|207441|207351|207436.8|207346.8|4
1737438980000|2025-01-21 05:56:20|207445.4|207355.4|207456.8|207366.8|207460.3|207370.3|207445.4|207355.4|4
1737438990000|2025-01-21 05:56:30|207456.9|207366.9|207456.9|207366.9|207456.9|207366.9|207456.9|207366.9|1
1737439000000|2025-01-21 05:56:40|207459.4|207369.4|207493.9|207403.9|207508.8|207418.8|207459.4|207369.4|7
1737439010000|2025-01-21 05:56:50|207614.8|207451.1|207634.2|207441.5|207636.9|207458.5|207614.8|207441.1|9
1737439020000|2025-01-21 05:57:00|207630|207437.1|207619.5|207446.6|207630|207446.6|207619.5|207437.1|11
1737439030000|2025-01-21 05:57:10|207618.5|207447.6|207556.5|207388.6|207618.5|207451.8|207517.3|207387.3|17
1737439040000|2025-01-21 05:57:20|207555|207388.8|207547.4|207396.3|207555|207396.3|207547.4|207388.8|17
1737439050000|2025-01-21 05:57:30|207546.9|207396.8|207516.9|207426.9|207546.9|207426.9|207516.5|207396.8|5
1737439060000|2025-01-21 05:57:40|207512.9|207422.9|207515.1|207425.1|207519.8|207429.8|207509.4|207419.4|12
1737439070000|2025-01-21 05:57:50|207515.2|207425.2|207510.2|207420.2|207515.2|207425.2|207510.1|207420.1|6
1737439080000|2025-01-21 05:58:00|207509.7|207419.7|207522|207369.1|207522.3|207419.7|207498.8|207369.1|15
1737439090000|2025-01-21 05:58:10|207522.3|207369.3|207491.2|207401.2|207522.3|207401.3|207490.8|207369.3|19
1737439100000|2025-01-21 05:58:20|207491.3|207401.3|207491.3|207401.3|207491.3|207401.3|207490.9|207400.9|8
1737439110000|2025-01-21 05:58:30|207491.2|207401.2|207489|207399|207491.2|207401.2|207489|207399|6
1737439120000|2025-01-21 05:58:40|207489.1|207399.1|207511|207421|207511.1|207421.1|207489|207399|18
1737439130000|2025-01-21 05:58:50|207517.2|207427.2|207515.2|207425.2|207519.5|207429.5|207515.2|207425.2|4
1737439160000|2025-01-21 05:59:20|207522.1|207432.1|207529.5|207439.5|207537.7|207447.7|207522.1|207432.1|6
1737439170000|2025-01-21 05:59:30|207528|207438|207524.3|207434.3|207528|207438|207517.7|207427.7|4
1737439180000|2025-01-21 05:59:40|207532.7|207442.7|207530.3|207440.3|207533.9|207443.9|207526.4|207436.4|5
1737439190000|2025-01-21 05:59:50|207533.2|207443.2|207528.7|207438.7|207533.2|207443.2|207528.7|207438.7|4
1737439200000|2025-01-21 06:00:00|207533.2|207443.2|207511.1|207421.1|207534.2|207444.2|207507.7|207417.7|15
1737439210000|2025-01-21 06:00:10|207512.2|207422.2|207528.1|207438.1|207533.4|207443.4|207512.2|207422.2|13
1737439220000|2025-01-21 06:00:20|207527.9|207437.9|207541.3|207451.3|207541.3|207451.3|207527.9|207437.9|7
1737439230000|2025-01-21 06:00:30|207537.2|207447.2|207531.5|207441.5|207537.2|207447.2|207531.3|207441.3|11
1737439240000|2025-01-21 06:00:40|207533.6|207443.6|207538.9|207448.9|207538.9|207448.9|207531.3|207441.3|3
1737439250000|2025-01-21 06:00:50|207534.8|207444.8|207524.5|207434.5|207534.8|207444.8|207511.1|207421.1|11
1737439260000|2025-01-21 06:01:00|207524.8|207434.8|207524.9|207434.9|207531.5|207441.5|207521.9|207431.9|11
1737439270000|2025-01-21 06:01:10|207525.1|207435.1|207522.8|207432.8|207525.1|207435.1|207521.2|207431.2|9
1737439280000|2025-01-21 06:01:20|207522.9|207432.9|207523|207433|207523.3|207433.3|207522.8|207432.8|4
1737439290000|2025-01-21 06:01:30|207523.2|207433.2|207535.9|207445.9|207535.9|207445.9|207523.2|207433.2|11
1737439300000|2025-01-21 06:01:40|207531.7|207441.7|207617.3|207527.3|207655.2|207535.8|207531.7|207441.7|19
1737439310000|2025-01-21 06:01:50|207611.1|207521.1|207609.6|207519.6|207611.1|207521.1|207605.6|207515.6|11
1737439320000|2025-01-21 06:02:00|207610.6|207520.6|207617.2|207527.2|207621.2|207531.2|207610.6|207520.6|12
1737439330000|2025-01-21 06:02:10|207617.4|207527.4|207618.4|207528.4|207618.4|207528.4|207617.4|207527.4|20
1737439340000|2025-01-21 06:02:20|207618.3|207528.3|207618.6|207528.6|207619.8|207529.8|207617.9|207527.9|14
1737439350000|2025-01-21 06:02:30|207618.7|207528.7|207619.7|207529.7|207648.8|207558.8|207618.6|207528.6|12
1737439360000|2025-01-21 06:02:40|207618.7|207528.7|207605.4|207515.4|207618.7|207528.7|207605.4|207515.4|6
1737439370000|2025-01-21 06:02:50|207600.4|207510.4|207588.1|207498.1|207600.4|207510.4|207583.1|207493.1|8
1737439380000|2025-01-21 06:03:00|207588.2|207498.2|207581.6|207491.6|207591.7|207501.7|207574.7|207484.7|8
1737439390000|2025-01-21 06:03:10|207580.2|207490.2|207581.2|207491.2|207581.2|207491.2|207580.2|207490.2|3
1737439400000|2025-01-21 06:03:20|207580|207490|207591.9|207501.9|207592|207502|207580|207490|7
1737439410000|2025-01-21 06:03:30|207592|207502|207589.6|207499.6|207593.3|207503.3|207584.4|207494.4|11
1737439420000|2025-01-21 06:03:40|207589.5|207499.5|207575|207485|207589.8|207499.8|207573.1|207483.1|9
1737439430000|2025-01-21 06:03:50|207577.8|207487.8|207564.8|207474.8|207577.8|207487.8|207559.5|207469.5|7
1737439440000|2025-01-21 06:04:00|207564.1|207474.1|207567.6|207477.6|207569.3|207479.3|207562.3|207472.3|9
1737439450000|2025-01-21 06:04:10|207557.3|207467.3|207532|207442|207559.1|207467.3|207529.1|207407.5|4
1737439460000|2025-01-21 06:04:20|207532.1|207442.1|207529.8|207439.8|207532.1|207442.1|207523.3|207433.3|6
1737439480000|2025-01-21 06:04:40|207529.9|207439.9|207530.1|207440.1|207530.1|207440.1|207529.9|207439.9|2
1737439490000|2025-01-21 06:04:50|207564|207388.3|207538.9|207448.9|207572|207453.2|207538.9|207388.3|7
1737439500000|2025-01-21 06:05:00|207539|207449|207528.8|207438.8|207548.4|207458.4|207524.1|207434.1|12
1737439510000|2025-01-21 06:05:10|207527.1|207437.1|207543.9|207453.9|207572.2|207453.9|207525.9|207418.9|11
1737439520000|2025-01-21 06:05:20|207544.1|207454.1|207544.3|207454.3|207544.3|207454.3|207543.8|207453.8|6
1737439530000|2025-01-21 06:05:30|207551.8|207461.8|207566.4|207476.4|207575.5|207485.5|207551.8|207461.8|13
1737439540000|2025-01-21 06:05:40|207566.6|207476.6|207566.8|207476.8|207566.8|207476.8|207566.6|207476.6|2
1737439550000|2025-01-21 06:05:50|207566|207476|207570.5|207480.5|207575|207485|207561|207471|10
1737439560000|2025-01-21 06:06:00|207572|207482|207572.1|207482.1|207572.1|207482.1|207572|207482|2
1737439570000|2025-01-21 06:06:10|207572.2|207482.2|207571.8|207481.8|207572.2|207482.2|207571.8|207481.8|2
1737439580000|2025-01-21 06:06:20|207568.3|207478.3|207567.2|207477.2|207570.1|207480.1|207566.7|207476.7|6
1737439590000|2025-01-21 06:06:30|207599.3|207445|207570.6|207480.6|207599.3|207485.4|207570.6|207445|5
1737439600000|2025-01-21 06:06:40|207570.7|207480.7|207570.4|207480.4|207570.9|207480.9|207570.3|207480.3|8
1737439610000|2025-01-21 06:06:50|207570.2|207480.2|207570.3|207480.3|207570.5|207480.5|207570.2|207480.2|5
1737439620000|2025-01-21 06:07:00|207570.4|207480.4|207564|207474|207570.4|207480.4|207564|207474|5
1737439630000|2025-01-21 06:07:10|207570.2|207480.2|207568.8|207478.8|207574.1|207484.1|207568.8|207478.8|4
1737439640000|2025-01-21 06:07:20|207568.7|207478.7|207542.1|207452.1|207569.2|207479.2|207537.3|207447.3|13
1737439650000|2025-01-21 06:07:30|207542.2|207452.2|207558.2|207468.2|207558.4|207468.4|207542.2|207452.2|13
1737439660000|2025-01-21 06:07:40|207558.4|207468.4|207550.5|207460.5|207558.4|207468.4|207545.3|207455.3|14
1737439670000|2025-01-21 06:07:50|207550.7|207460.7|207550.9|207460.9|207550.9|207460.9|207550.7|207460.7|3
1737439680000|2025-01-21 06:08:00|207550.8|207460.8|207544.7|207454.7|207550.8|207460.8|207544.7|207454.7|4
1737439690000|2025-01-21 06:08:10|207540.4|207450.4|207528.3|207438.3|207540.4|207450.4|207528.1|207438.1|5
1737439700000|2025-01-21 06:08:20|207528.5|207438.5|207528.5|207438.5|207528.5|207438.5|207528.5|207438.5|1
1737439720000|2025-01-21 06:08:40|207557.3|207397.3|207557.3|207397.3|207557.3|207397.3|207557.3|207397.3|1
1737439740000|2025-01-21 06:09:00|207523.2|207433.2|207524.7|207434.7|207524.7|207434.7|207520.4|207430.4|6
1737439750000|2025-01-21 06:09:10|207527.3|207437.3|207527.3|207437.3|207527.3|207437.3|207527.3|207437.3|1
1737439770000|2025-01-21 06:09:30|207554|207401|207524.4|207434.4|207554|207434.4|207521|207401|3
1737439780000|2025-01-21 06:09:40|207526|207436|207526.2|207436.2|207526.2|207436.2|207526|207436|2
1737439790000|2025-01-21 06:09:50|207522|207432|207520.2|207430.2|207522|207432|207520.2|207430.2|2
1737439800000|2025-01-21 06:10:00|207524|207434|207525|207435|207527.4|207437.4|207521.5|207431.5|8
1737439810000|2025-01-21 06:10:10|207523.2|207433.2|207511.6|207421.6|207523.2|207433.2|207511.6|207421.6|3
1737439840000|2025-01-21 06:10:40|207516.6|207426.6|207521.3|207431.3|207521.3|207431.3|207516.6|207426.6|2
1737439850000|2025-01-21 06:10:50|207524.8|207434.8|207527.7|207437.7|207531.8|207441.8|207524.8|207434.8|3
1737439860000|2025-01-21 06:11:00|207528.3|207438.3|207528.3|207438.3|207528.3|207438.3|207528.3|207438.3|1
1737439880000|2025-01-21 06:11:20|207565|207411.7|207565|207411.7|207565|207411.7|207565|207411.7|1
1737439900000|2025-01-21 06:11:40|207535|207445|207553|207402.7|207565|207445|207524|207401.3|6
1737439910000|2025-01-21 06:11:50|207520.4|207430.4|207520.4|207430.4|207520.4|207430.4|207520.4|207430.4|1
1737439930000|2025-01-21 06:12:10|207519.2|207429.2|207518.8|207428.8|207519.2|207429.2|207518.4|207428.4|3
1737439940000|2025-01-21 06:12:20|207553|207397.3|207550.3|207398|207553|207398|207550.3|207397.3|3
1737439950000|2025-01-21 06:12:30|207513.5|207423.5|207497.8|207407.8|207513.5|207423.5|207497.4|207407.4|8
1737439960000|2025-01-21 06:12:40|207502.4|207412.4|207498.7|207408.7|207502.4|207412.4|207498.7|207408.7|3
1737439970000|2025-01-21 06:12:50|207498.9|207408.9|207512.1|207422.1|207512.1|207422.1|207498.6|207408.6|9
1737439980000|2025-01-21 06:13:00|207516.4|207426.4|207523.2|207433.2|207523.2|207433.2|207516.4|207426.4|5
1737439990000|2025-01-21 06:13:10|207521.8|207431.8|207500.8|207410.8|207521.8|207431.8|207500.6|207410.6|5
1737440000000|2025-01-21 06:13:20|207504.9|207414.9|207514.6|207424.6|207514.6|207424.6|207501|207411|5
1737440010000|2025-01-21 06:13:30|207518.3|207428.3|207518.3|207428.3|207519.1|207429.1|207518.3|207428.3|4
1737440020000|2025-01-21 06:13:40|207510.4|207420.4|207513.1|207423.1|207518.4|207428.4|207510.4|207420.4|6
1737440030000|2025-01-21 06:13:50|207509.2|207419.2|207499.6|207409.6|207517.8|207427.8|207499.6|207409.6|11
1737440040000|2025-01-21 06:14:00|207499.7|207409.7|207512.6|207422.6|207512.6|207422.6|207497.5|207407.5|6
1737440050000|2025-01-21 06:14:10|207507.7|207417.7|207514.6|207424.6|207514.6|207424.6|207507.5|207417.5|5
1737440060000|2025-01-21 06:14:20|207510.8|207420.8|207515|207425|207515|207425|207505.6|207415.6|9
1737440070000|2025-01-21 06:14:30|207514.9|207424.9|207515|207425|207515|207425|207514.9|207424.9|2
1737440080000|2025-01-21 06:14:40|207510.4|207420.4|207503.8|207413.8|207510.4|207420.4|207503.8|207413.8|6
1737440090000|2025-01-21 06:14:50|207503|207413|207478.1|207388.1|207506.3|207416.3|207478.1|207388.1|9
1737440100000|2025-01-21 06:15:00|207477.6|207387.6|207481.2|207391.2|207481.2|207391.2|207477.6|207387.6|3
1737440110000|2025-01-21 06:15:10|207484.9|207394.9|207485.4|207395.4|207485.4|207395.4|207484.9|207394.9|2
1737440130000|2025-01-21 06:15:30|207485.8|207395.8|207476.8|207386.8|207485.8|207395.8|207471.3|207381.3|10
1737440140000|2025-01-21 06:15:40|207479.5|207389.5|207569.9|207393.2|207579.8|207411.5|207479.5|207388.1|11
1737440150000|2025-01-21 06:15:50|207568.6|207394.4|207539.3|207449.3|207569.1|207454.4|207539.3|207394.4|13
1737440160000|2025-01-21 06:16:00|207540.4|207450.4|207543.5|207453.5|207548.3|207458.3|207540.4|207450.4|4
1737440190000|2025-01-21 06:16:30|207543.3|207453.3|207549.2|207459.2|207549.2|207459.2|207543.3|207453.3|5
1737440200000|2025-01-21 06:16:40|207548.5|207458.5|207557.8|207467.8|207557.8|207467.8|207538.5|207448.5|6
1737440220000|2025-01-21 06:17:00|207556.8|207466.8|207553.8|207463.8|207556.8|207466.8|207553.8|207463.8|2
1737440230000|2025-01-21 06:17:10|207557.1|207467.1|207557.1|207467.1|207557.1|207467.1|207557.1|207467.1|1
1737440240000|2025-01-21 06:17:20|207554.2|207464.2|207529.6|207439.6|207558.5|207468.5|207529.6|207439.6|6
1737440250000|2025-01-21 06:17:30|207529.2|207439.2|207528.8|207438.8|207529.2|207439.2|207528.6|207438.6|12
1737440260000|2025-01-21 06:17:40|207528.6|207438.6|207528.9|207438.9|207528.9|207438.9|207528.2|207438.2|11
1737440270000|2025-01-21 06:17:50|207526.5|207436.5|207529.8|207439.8|207537.3|207447.3|207526.5|207436.5|5
1737440280000|2025-01-21 06:18:00|207529.7|207439.7|207529.7|207439.7|207531.4|207441.4|207529.7|207439.7|3
1737440300000|2025-01-21 06:18:20|207529.6|207439.6|207572|207400.5|207572|207439.7|207529.6|207400.5|3
1737440310000|2025-01-21 06:18:30|207571.5|207402|207529|207439|207571.5|207444.3|207529|207402|5
1737440330000|2025-01-21 06:18:50|207538.9|207448.9|207532.2|207442.2|207538.9|207448.9|207532.2|207442.2|4
1737440340000|2025-01-21 06:19:00|207537.7|207447.7|207496.9|207406.9|207537.7|207447.7|207496.9|207406.9|9
1737440350000|2025-01-21 06:19:10|207495.7|207405.7|207493.9|207403.9|207495.7|207405.7|207493.7|207403.7|6
1737440360000|2025-01-21 06:19:20|207494.2|207404.2|207493.9|207403.9|207494.2|207404.2|207493.9|207403.9|4
1737440370000|2025-01-21 06:19:30|207490.7|207400.7|207490.3|207400.3|207490.7|207400.7|207489.7|207399.7|5
1737440380000|2025-01-21 06:19:40|207490.5|207400.5|207494.6|207404.6|207494.6|207404.6|207490.5|207400.5|2
1737440390000|2025-01-21 06:19:50|207494.8|207404.8|207494.6|207404.6|207494.8|207404.8|207494.6|207404.6|2
1737440410000|2025-01-21 06:20:10|207494.3|207404.3|207494.3|207404.3|207494.3|207404.3|207494.3|207404.3|1
1737440420000|2025-01-21 06:20:20|207536|207355|207505.1|207415.1|207544.7|207422.8|207505.1|207355|8
1737440430000|2025-01-21 06:20:30|207509.2|207419.2|207511.6|207421.6|207511.6|207421.6|207509.2|207419.2|2
1737440440000|2025-01-21 06:20:40|207512.6|207422.6|207512.6|207422.6|207512.6|207422.6|207512.6|207422.6|1
1737440450000|2025-01-21 06:20:50|207511.6|207421.6|207511.6|207421.6|207511.6|207421.6|207511.6|207421.6|1
1737440460000|2025-01-21 06:21:00|207511.8|207421.8|207543.3|207392|207543.3|207421.8|207511.8|207389.3|3
1737440470000|2025-01-21 06:21:10|207515.7|207425.7|207516.5|207426.5|207516.5|207426.5|207515.7|207425.7|2
1737440480000|2025-01-21 06:21:20|207517.3|207427.3|207517.3|207427.3|207517.3|207427.3|207517.3|207427.3|1
1737440490000|2025-01-21 06:21:30|207525.1|207435.1|207527.7|207437.7|207527.9|207437.9|207525.1|207435.1|4
1737440500000|2025-01-21 06:21:40|207532.7|207442.7|207528|207438|207533|207443|207528|207438|5
1737440510000|2025-01-21 06:21:50|207528.2|207438.2|207528.2|207438.2|207528.2|207438.2|207528.2|207438.2|1
1737440520000|2025-01-21 06:22:00|207531.7|207441.7|207528.5|207438.5|207531.7|207441.7|207528.5|207438.5|2
1737440530000|2025-01-21 06:22:10|207532.2|207442.2|207601.3|207511.3|207601.3|207511.3|207532.2|207442.2|10
1737440540000|2025-01-21 06:22:20|207597.7|207507.7|207639.9|207549.9|207651.4|207550.6|207596.9|207501|6
1737440550000|2025-01-21 06:22:30|207627.5|207537.5|207620.3|207530.3|207627.5|207537.5|207620.2|207530.2|9
1737440560000|2025-01-21 06:22:40|207620.2|207530.2|207681.4|207591.4|207681.4|207591.4|207620.2|207518.6|6
1737440570000|2025-01-21 06:22:50|207678.6|207588.6|207679.3|207589.3|207679.3|207589.3|207675.8|207585.8|3
1737440590000|2025-01-21 06:23:10|207679.1|207589.1|207678.6|207588.6|207679.1|207589.1|207678.6|207588.6|2
1737440600000|2025-01-21 06:23:20|207679.3|207589.3|207681|207591|207681|207591|207679.3|207589.3|3
1737440630000|2025-01-21 06:23:50|207680.6|207590.6|207680.6|207590.6|207680.6|207590.6|207673.4|207583.4|3
1737440640000|2025-01-21 06:24:00|207680.7|207590.7|207681.3|207591.3|207683.8|207593.8|207680.7|207590.7|4
1737440660000|2025-01-21 06:24:20|207682|207592|207682.9|207592.9|207684.5|207594.5|207678.8|207588.8|6
1737440680000|2025-01-21 06:24:40|207683.7|207593.7|207683.7|207593.7|207683.7|207593.7|207683.7|207593.7|1
1737440690000|2025-01-21 06:24:50|207680.8|207590.8|207668|207578|207703.5|207613.5|207663.3|207573.3|22
1737440700000|2025-01-21 06:25:00|207666|207576|207663.8|207573.8|207666.4|207576.4|207662.8|207572.8|18
1737440710000|2025-01-21 06:25:10|207664|207574|207663.5|207573.5|207671|207581|207663.5|207573.5|17
1737440720000|2025-01-21 06:25:20|207663.3|207573.3|207663.9|207573.9|207663.9|207573.9|207655.5|207565.5|15
1737440730000|2025-01-21 06:25:30|207663.7|207573.7|207666.9|207576.9|207668.7|207578.7|207663.7|207573.7|13
1737440740000|2025-01-21 06:25:40|207667.1|207577.1|207669.1|207579.1|207669.1|207579.1|207665.7|207575.7|13
1737440750000|2025-01-21 06:25:50|207669.3|207579.3|207671.3|207581.3|207671.8|207581.8|207662.3|207572.3|14
1737440760000|2025-01-21 06:26:00|207671.5|207581.5|207667.1|207577.1|207672.7|207582.7|207666.1|207576.1|14
1737440770000|2025-01-21 06:26:10|207666.7|207576.7|207667.6|207577.6|207671.5|207581.5|207666.7|207576.7|10
1737440780000|2025-01-21 06:26:20|207667.2|207577.2|207668.5|207578.5|207675.2|207585.2|207665.2|207575.2|16
1737440790000|2025-01-21 06:26:30|207669.1|207579.1|207668.5|207578.5|207669.5|207579.5|207668.3|207578.3|10
1737440800000|2025-01-21 06:26:40|207669.7|207579.7|207666.1|207576.1|207669.7|207579.7|207665.3|207575.3|13
1737440810000|2025-01-21 06:26:50|207665.9|207575.9|207661.9|207571.9|207666.9|207576.9|207661.5|207571.5|18
1737440820000|2025-01-21 06:27:00|207662.5|207572.5|207667.8|207577.8|207668|207578|207662.5|207572.5|16
1737440830000|2025-01-21 06:27:10|207668|207578|207669.9|207579.9|207674.5|207584.5|207668|207578|12
1737440840000|2025-01-21 06:27:20|207669.5|207579.5|207668.8|207578.8|207671.2|207581.2|207667.4|207577.4|16
1737440850000|2025-01-21 06:27:30|207669|207579|207668.8|207578.8|207669.4|207579.4|207668.2|207578.2|15
1737440860000|2025-01-21 06:27:40|207668.6|207578.6|207668.6|207578.6|207670|207580|207668.4|207578.4|15
1737440870000|2025-01-21 06:27:50|207669|207579|207670.7|207580.7|207674.7|207584.7|207669|207579|6
1737440880000|2025-01-21 06:28:00|207678|207588|207747.4|207657.4|207790|207657.6|207678|207588|18
1737440890000|2025-01-21 06:28:10|207752.1|207662.1|207749|207659|207754.1|207664.1|207748.7|207658.7|11
1737440900000|2025-01-21 06:28:20|207749.1|207659.1|207750.7|207660.7|207750.9|207660.9|207739.8|207649.8|12
1737440910000|2025-01-21 06:28:30|207750.8|207660.8|207748.7|207658.7|207755.4|207665.4|207748.6|207658.6|5
1737440930000|2025-01-21 06:28:50|207748.6|207658.6|207741|207651|207748.6|207658.6|207732.2|207642.2|5
1737440940000|2025-01-21 06:29:00|207743|207653|207742.2|207652.2|207743|207653|207742.2|207652.2|2
1737440950000|2025-01-21 06:29:10|207743|207653|207742.2|207652.2|207743|207653|207742.2|207652.2|2
1737440960000|2025-01-21 06:29:20|207741.4|207651.4|207747.5|207657.5|207779|207666.6|207719.2|207628|14
1737440970000|2025-01-21 06:29:30|207747.8|207657.8|207767.4|207677.4|207836.5|207697.3|207747.6|207657.6|13
1737440980000|2025-01-21 06:29:40|207750.7|207660.7|207753.1|207663.1|207753.8|207663.8|207750.1|207660.1|8
1737440990000|2025-01-21 06:29:50|207749.8|207659.8|207750.2|207660.2|207750.4|207660.4|207749.8|207659.8|3
1737441000000|2025-01-21 06:30:00|207748|207658|207750.2|207660.2|207750.2|207660.2|207747.8|207657.8|4
1737441010000|2025-01-21 06:30:10|207750.4|207660.4|207749|207659|207750.4|207660.4|207748|207658|3
1737441020000|2025-01-21 06:30:20|207749.3|207659.3|207751.6|207661.6|207756.4|207666.4|207749.3|207659.3|4
1737441040000|2025-01-21 06:30:40|207756.4|207666.4|207752.8|207662.8|207756.4|207666.4|207750.4|207660.4|8
1737441050000|2025-01-21 06:30:50|207756.8|207666.8|207744.3|207654.3|207756.8|207666.8|207743.5|207653.5|5
1737441060000|2025-01-21 06:31:00|207743.6|207653.6|207755.3|207665.3|207774.6|207684.6|207743.6|207653.6|12
1737441070000|2025-01-21 06:31:10|207761.8|207671.8|207790.3|207700.3|207796.2|207706.2|207761.8|207671.8|18
1737441080000|2025-01-21 06:31:20|207786.6|207696.6|207792.8|207702.8|207795.3|207705.3|207786.6|207696.6|12
1737441090000|2025-01-21 06:31:30|207790.7|207700.7|207879.4|207789.4|207879.4|207789.4|207790.6|207700.6|8
1737441100000|2025-01-21 06:31:40|207875.4|207785.4|207877.5|207787.5|207926.4|207796.5|207874.1|207759.2|15
1737441110000|2025-01-21 06:31:50|207877.4|207787.4|207892.7|207802.7|207896.4|207806.4|207877.4|207787.4|12
1737441120000|2025-01-21 06:32:00|207872.9|207782.9|207851.4|207761.4|207882.3|207792.3|207851.4|207761.4|13
1737441130000|2025-01-21 06:32:10|207851.1|207761.1|207851.4|207761.4|207851.4|207761.4|207851.1|207761.1|3
1737441140000|2025-01-21 06:32:20|207852|207762|207801.6|207711.6|207857.8|207767.8|207801.6|207659.9|15
1737441150000|2025-01-21 06:32:30|207751.8|207597.5|207736.9|207646.9|207766.8|207646.9|207706.3|207597.5|6
1737441160000|2025-01-21 06:32:40|207765.1|207612.3|207764.8|207614.3|207769.6|207650.9|207735.9|207611.1|10
1737441170000|2025-01-21 06:32:50|207734.5|207644.5|207730.1|207640.1|207734.6|207644.6|207730.1|207640.1|6
1737441180000|2025-01-21 06:33:00|207730.2|207640.2|207841.7|207690.7|207841.7|207690.7|207730.1|207640.1|7
1737441190000|2025-01-21 06:33:10|207838.6|207687.6|207830.5|207679.3|207838.6|207736.5|207810|207676.5|12
1737441200000|2025-01-21 06:33:20|207799.9|207709.9|207799.3|207709.3|207799.9|207709.9|207799.2|207709.2|5
1737441210000|2025-01-21 06:33:30|207794|207704|207773.7|207683.7|207794|207704|207773.2|207683.2|6
1737441220000|2025-01-21 06:33:40|207773.8|207683.8|207758.4|207668.4|207783.9|207693.9|207758.4|207668.4|6
1737441230000|2025-01-21 06:33:50|207762.9|207672.9|207780.1|207690.1|207786.5|207696.5|207762.9|207672.9|7
1737441240000|2025-01-21 06:34:00|207778.7|207688.7|207781.8|207691.8|207783.3|207693.3|207772.8|207682.8|7
1737441270000|2025-01-21 06:34:30|207779.7|207689.7|207801|207711|207803|207713|207779.7|207689.7|6
1737441280000|2025-01-21 06:34:40|207800.9|207710.9|207801.2|207711.2|207801.2|207711.2|207800.9|207710.9|3
1737441290000|2025-01-21 06:34:50|207801|207711|207801|207711|207801|207711|207801|207711|1
1737441300000|2025-01-21 06:35:00|207795.8|207705.8|207799.9|207709.9|207799.9|207709.9|207795.8|207705.8|4
1737441310000|2025-01-21 06:35:10|207800|207710|207803.2|207713.2|207803.2|207713.2|207799.9|207709.9|3
1737441320000|2025-01-21 06:35:20|207800.5|207710.5|207836.7|207746.7|207836.8|207746.8|207800.5|207710.5|7
1737441330000|2025-01-21 06:35:30|207836.8|207746.8|207838.9|207748.9|207838.9|207748.9|207836.8|207746.8|2
1737441340000|2025-01-21 06:35:40|207838.8|207748.8|207838.8|207748.8|207838.8|207748.8|207838.8|207748.8|1
1737441350000|2025-01-21 06:35:50|207841.6|207751.6|207845.9|207755.9|207846.9|207756.9|207841.6|207751.6|4
1737441380000|2025-01-21 06:36:20|207873|207718.7|207879|207718|207879|207718.7|207873|207718|3
1737441390000|2025-01-21 06:36:30|207882.3|207718.7|207842.9|207752.9|207882.3|207754.4|207837.9|207718.7|6
1737441400000|2025-01-21 06:36:40|207843.7|207753.7|207843.8|207753.8|207843.8|207753.8|207843.7|207753.7|2
1737441410000|2025-01-21 06:36:50|207837.9|207747.9|207845.1|207755.1|207846.3|207756.3|207836.6|207746.6|7
1737441420000|2025-01-21 06:37:00|207842.2|207752.2|207843.2|207753.2|207843.2|207753.2|207842.2|207752.2|2
1737441430000|2025-01-21 06:37:10|207843.3|207753.3|207847|207757|207849.3|207759.3|207843.3|207753.3|4
1737441460000|2025-01-21 06:37:40|207847.1|207757.1|207846.8|207756.8|207847.7|207757.7|207846.8|207756.8|3
1737441470000|2025-01-21 06:37:50|207838.5|207748.5|207857.1|207767.1|207878|207768.4|207838.5|207721.3|5
1737441480000|2025-01-21 06:38:00|207855.8|207765.8|207822.5|207732.5|207855.8|207765.8|207812.4|207722.4|6
1737441490000|2025-01-21 06:38:10|207822.6|207732.6|207828.7|207738.7|207828.7|207738.7|207822.6|207732.6|4
1737441500000|2025-01-21 06:38:20|207828.1|207738.1|207829.2|207739.2|207829.2|207739.2|207828.1|207738.1|3
1737441510000|2025-01-21 06:38:30|207828.4|207738.4|207797|207707|207828.4|207738.4|207791.9|207701.9|4
1737441520000|2025-01-21 06:38:40|207797.1|207707.1|207797|207707|207797.1|207707.1|207797|207707|4
1737441540000|2025-01-21 06:39:00|207802.6|207712.6|207798.9|207708.9|207802.6|207712.6|207798.9|207708.9|2
1737441560000|2025-01-21 06:39:20|207802.6|207712.6|207802.6|207712.6|207802.6|207712.6|207802.6|207712.6|1
1737441570000|2025-01-21 06:39:30|207791.7|207701.7|207791.8|207701.8|207791.8|207701.8|207791.7|207701.7|2
1737441580000|2025-01-21 06:39:40|207793.5|207703.5|207790.5|207700.5|207793.5|207703.5|207790.5|207700.5|3
1737441590000|2025-01-21 06:39:50|207791|207701|207794.6|207704.6|207795.3|207705.3|207791|207701|5
1737441600000|2025-01-21 06:40:00|207799|207709|207793.1|207703.1|207799|207709|207793.1|207703.1|3
1737441610000|2025-01-21 06:40:10|207788|207698|207835.7|207745.7|207835.7|207745.7|207781.8|207691.8|11
1737441620000|2025-01-21 06:40:20|207835.6|207745.6|207835.7|207745.7|207835.7|207745.7|207835.6|207745.6|2
1737441630000|2025-01-21 06:40:30|207832.8|207742.8|207832.8|207742.8|207832.9|207742.9|207832.8|207742.8|3
1737441640000|2025-01-21 06:40:40|207835.3|207745.3|207845.6|207755.6|207845.6|207755.6|207835.3|207745.3|3
1737441650000|2025-01-21 06:40:50|207845.4|207755.4|207845.4|207755.4|207845.5|207755.5|207844.2|207754.2|5
1737441660000|2025-01-21 06:41:00|207845.3|207755.3|207845.3|207755.3|207845.4|207755.4|207845.3|207755.3|3
1737441670000|2025-01-21 06:41:10|207839.5|207749.5|207839.5|207749.5|207839.5|207749.5|207839.5|207749.5|1
1737441680000|2025-01-21 06:41:20|207848.5|207758.5|207833.4|207743.4|207890.3|207800.3|207833.4|207743.4|8
1737441690000|2025-01-21 06:41:30|207837|207747|207837|207747|207837|207747|207837|207747|1
1737441700000|2025-01-21 06:41:40|207836.9|207746.9|207836.9|207746.9|207836.9|207746.9|207836.9|207746.9|1
1737441710000|2025-01-21 06:41:50|207837.3|207747.3|207837.3|207747.3|207837.3|207747.3|207837.3|207747.3|1
1737441720000|2025-01-21 06:42:00|207840|207750|207854|207764|207857.2|207767.2|207839.9|207749.9|8
1737441730000|2025-01-21 06:42:10|207843.5|207753.5|207814.4|207657.4|207843.5|207753.5|207765|207623.2|8
1737441740000|2025-01-21 06:42:20|207814.2|207657.6|207813.9|207657.9|207814.2|207657.9|207813.9|207657.6|2
1737441750000|2025-01-21 06:42:30|207816.3|207660.2|207808.6|207652.4|207827.9|207669.7|207808.6|207647.9|9
1737441760000|2025-01-21 06:42:40|207807.4|207653.6|207772.3|207682.3|207807.4|207685.5|207772.3|207653.6|6
1737441770000|2025-01-21 06:42:50|207781.9|207691.9|207782.2|207692.2|207782.2|207692.2|207781.9|207691.9|8
1737441780000|2025-01-21 06:43:00|207776.8|207686.8|207774.9|207684.9|207776.8|207686.8|207774.8|207684.8|5
1737441790000|2025-01-21 06:43:10|207777.6|207687.6|207773.8|207683.8|207778.3|207688.3|207773.8|207683.8|4
1737441800000|2025-01-21 06:43:20|207773.3|207683.3|207773.3|207683.3|207773.3|207683.3|207773.3|207683.3|1
1737441810000|2025-01-21 06:43:30|207772.7|207682.7|207788.8|207698.8|207788.8|207698.8|207772.7|207682.7|8
1737441820000|2025-01-21 06:43:40|207789.3|207699.3|207801.9|207711.9|207801.9|207711.9|207783.6|207693.6|10
1737441830000|2025-01-21 06:43:50|207805.2|207715.2|207805.3|207715.3|207805.3|207715.3|207805.2|207715.2|2
1737441840000|2025-01-21 06:44:00|207805.2|207715.2|207805.3|207715.3|207805.3|207715.3|207804.9|207714.9|7
1737441850000|2025-01-21 06:44:10|207805.4|207715.4|207805.4|207715.4|207805.4|207715.4|207805.4|207715.4|1
1737441860000|2025-01-21 06:44:20|207844.7|207675.3|207801.7|207711.7|207845.3|207711.7|207801.7|207674.7|6
1737441870000|2025-01-21 06:44:30|207802|207712|207802.2|207712.2|207802.2|207712.2|207802|207712|2
1737441880000|2025-01-21 06:44:40|207804.7|207714.7|207805.2|207715.2|207805.2|207715.2|207804.7|207714.7|2
1737441890000|2025-01-21 06:44:50|207805.5|207715.5|207801.8|207711.8|207805.6|207715.6|207800.1|207710.1|7
1737441900000|2025-01-21 06:45:00|207804.4|207714.4|207801|207711|207804.4|207714.4|207800.8|207710.8|3
1737441910000|2025-01-21 06:45:10|207800.9|207710.9|207801|207711|207801|207711|207800.7|207710.7|3
1737441920000|2025-01-21 06:45:20|207800.9|207710.9|207800.4|207710.4|207800.9|207710.9|207800.4|207710.4|2
1737441930000|2025-01-21 06:45:30|207842|207673.7|207844|207675|207844|207675|207842|207673.7|5
1737441940000|2025-01-21 06:45:40|207842.7|207673.7|207842|207673.7|207844|207675|207842|207673.7|6
1737441950000|2025-01-21 06:45:50|207843.3|207674.3|207803.4|207713.4|207845.3|207713.7|207803.4|207674.3|8
1737441960000|2025-01-21 06:46:00|207803.1|207713.1|207883|207715.3|207888|207715.3|207802.5|207678.7|13
1737441970000|2025-01-21 06:46:10|207882.3|207716|207830.8|207740.8|207882.3|207751.5|207830.8|207716|12
1737441980000|2025-01-21 06:46:20|207830.9|207740.9|207830.8|207740.8|207830.9|207740.9|207830.8|207740.8|2
1737441990000|2025-01-21 06:46:30|207830.9|207740.9|207835.2|207745.2|207835.2|207745.2|207830.9|207740.9|2
1737442000000|2025-01-21 06:46:40|207834.1|207744.1|207834|207744|207834.1|207744.1|207834|207744|2
1737442010000|2025-01-21 06:46:50|207834.6|207744.6|207839.9|207749.9|207841|207751|207834.6|207744.6|5
1737442020000|2025-01-21 06:47:00|207839.5|207749.5|207878.7|207714.3|207878.7|207750.8|207839.5|207714.3|7
1737442030000|2025-01-21 06:47:10|207843.5|207753.5|207843.6|207753.6|207843.7|207753.7|207843.5|207753.5|3
1737442040000|2025-01-21 06:47:20|207841.2|207751.2|207841.1|207751.1|207841.2|207751.2|207841.1|207751.1|2
1737442050000|2025-01-21 06:47:30|207841.2|207751.2|207841.2|207751.2|207841.3|207751.3|207839.9|207749.9|11
1737442060000|2025-01-21 06:47:40|207841.4|207751.4|207843.6|207753.6|207843.6|207753.6|207840.2|207750.2|6
1737442070000|2025-01-21 06:47:50|207843.7|207753.7|207843.7|207753.7|207843.7|207753.7|207842.6|207752.6|3
1737442090000|2025-01-21 06:48:10|207841|207751|207840.2|207750.2|207841|207751|207840.1|207750.1|3
1737442100000|2025-01-21 06:48:20|207840.1|207750.1|207841|207751|207841|207751|207840.1|207750.1|2
1737442110000|2025-01-21 06:48:30|207841.2|207751.2|207841|207751|207841.2|207751.2|207839.8|207749.8|4
1737442120000|2025-01-21 06:48:40|207836.5|207746.5|207826.3|207736.3|207836.5|207746.5|207825.8|207735.8|3
1737442130000|2025-01-21 06:48:50|207825.8|207735.8|207825.8|207735.8|207825.8|207735.8|207825.8|207735.8|1
1737442140000|2025-01-21 06:49:00|207826.3|207736.3|207826.3|207736.3|207826.3|207736.3|207826.3|207736.3|1
1737442150000|2025-01-21 06:49:10|207871.7|207693.7|207830.4|207740.4|207871.7|207741.5|207830.4|207693.7|3
1737442160000|2025-01-21 06:49:20|207832.8|207742.8|207832.8|207742.8|207832.8|207742.8|207832.8|207742.8|1
1737442170000|2025-01-21 06:49:30|207833.3|207743.3|207834|207744|207834|207744|207833.3|207743.3|2
1737442180000|2025-01-21 06:49:40|207826.2|207736.2|207837|207747|207837|207747|207826.2|207736.2|7
1737442190000|2025-01-21 06:49:50|207839.6|207749.6|207802.6|207712.6|207842.4|207752.4|207798.5|207708.5|9
1737442200000|2025-01-21 06:50:00|207798.8|207708.8|207831.2|207741.2|207832|207742|207798.8|207708.8|7
1737442210000|2025-01-21 06:50:10|207860.1|207710.1|207873|207721.8|207873.5|207739.4|207829|207708.9|11
1737442220000|2025-01-21 06:50:20|207872.5|207722.4|207842.5|207752.5|207873|207752.5|207842.5|207721.9|4
1737442230000|2025-01-21 06:50:30|207842.9|207752.9|207882.2|207718.6|207882.7|207752.9|207842.9|207715.6|5
1737442240000|2025-01-21 06:50:40|207882|207718.8|207882|207718.8|207882|207718.8|207882|207718.8|1
1737442250000|2025-01-21 06:50:50|207912.3|207694.7|207912.3|207694.7|207912.3|207694.7|207912.3|207694.7|1
1737442260000|2025-01-21 06:51:00|207921|207690.5|207916.8|207743.4|207921|207746.4|207910.8|207690.5|5
1737442270000|2025-01-21 06:51:10|207923.8|207747.9|207920.6|207749.7|207923.8|207749.7|207920.6|207746.9|13
1737442280000|2025-01-21 06:51:20|207920.3|207749.9|207924.3|207757.4|207924.6|207757.9|207920.3|207749.9|7
1737442290000|2025-01-21 06:51:30|207924.1|207757.6|207921.6|207757.1|207924.1|207757.9|207921.6|207756.9|4
1737442300000|2025-01-21 06:51:40|207921|207757.6|207922.6|207754.2|207927.7|207759|207916|207750.9|8
1737442310000|2025-01-21 06:51:50|207922.4|207757.5|207922.4|207757.2|207922.4|207757.5|207922.4|207757.2|2
1737442320000|2025-01-21 06:52:00|207922.1|207757.5|207918.8|207754.1|207922.4|207757.5|207905|207747.9|7
1737442330000|2025-01-21 06:52:10|207927|207754.4|207922.8|207754.9|207927|207758.4|207922.8|207754.4|3
1737442350000|2025-01-21 06:52:30|207923.3|207755.4|207920.8|207752.9|207923.3|207755.6|207914.5|207749|12
1737442360000|2025-01-21 06:52:40|207925|207757.1|207926|207757.8|207926.3|207758.1|207925|207757.1|3
1737442370000|2025-01-21 06:52:50|207925.5|207757.6|207926.3|207757.8|207926.3|207757.8|207925.3|207757.3|7
1737442380000|2025-01-21 06:53:00|207923|207760.9|207918.5|207756.5|207923|207760.9|207918.5|207756.5|9
1737442390000|2025-01-21 06:53:10|207918.9|207756|207965.9|207786|207965.9|207793.2|207918.2|207755.8|7
1737442400000|2025-01-21 06:53:20|207962.6|207789|207958.6|207792.8|207962.6|207792.8|207958.6|207789|11
1737442410000|2025-01-21 06:53:30|207963|207797|207959.2|207794.9|207963|207797|207959.2|207793.3|8
1737442420000|2025-01-21 06:53:40|207958.7|207794.6|207957.7|207795.4|207958.7|207795.4|207957.7|207794.6|5
1737442430000|2025-01-21 06:53:50||207795.6||207795.6||207795.6||207795.6|1
1737442440000|2025-01-21 06:54:00|207991|207768|207991|207768|207991|207768|207991|207768|1
1737442450000|2025-01-21 06:54:10|208004|207769|207991.5|207768.5|208005|207770|207991.5|207768.5|3
1737442460000|2025-01-21 06:54:20|207993.5|207773.5|207958.2|207797.5|207993.5|207797.8|207958.2|207773.5|3
1737442490000|2025-01-21 06:54:50|207970.9|207810.2|208007.1|207824.9|208007.1|207838.9|207961.7|207799.4|10
1737442500000|2025-01-21 06:55:00|208006.8|207825.9|207986.2|207830.6|208006.8|207831.2|207986.2|207823.5|20
1737442510000|2025-01-21 06:55:10|207985.7|207831.1|207983.8|207830.5|207985.7|207862.5|207952.1|207829.7|15
1737442520000|2025-01-21 06:55:20|207943.2|207853.2|207943.1|207853.1|207943.2|207853.2|207943.1|207853.1|2
1737442530000|2025-01-21 06:55:30|207945.3|207855.3|207951|207861|207955.5|207865.5|207945.3|207855.3|17
1737442540000|2025-01-21 06:55:40|207950.9|207860.9|207948.9|207858.9|207951|207861|207948.5|207858.5|9
1737442550000|2025-01-21 06:55:50|207948.7|207858.7|207962.9|207801.7|207962.9|207858.9|207943.7|207801.7|5
1737442560000|2025-01-21 06:56:00|207961.1|207800.9|207955.2|207798.9|207961.1|207801.9|207954.9|207798.1|11
1737442570000|2025-01-21 06:56:10|207954.9|207799.1|207970.1|207813.3|207977.1|207822.3|207954.9|207799.1|12
1737442580000|2025-01-21 06:56:20|207969.8|207813.6|207942.5|207852.5|207988.7|207852.8|207942.5|207813.6|12
1737442590000|2025-01-21 06:56:30|207941.9|207851.9|207948.8|207858.8|207949.3|207859.3|207941.9|207851.9|12
1737442600000|2025-01-21 06:56:40|207948.7|207858.7|207941.6|207851.6|207948.7|207858.7|207941.3|207851.3|10
1737442610000|2025-01-21 06:56:50|207941.4|207851.4|207940.3|207850.3|207941.4|207851.4|207940.1|207850.1|12
1737442620000|2025-01-21 06:57:00|207940.2|207850.2|207946.4|207856.4|207946.4|207856.4|207940.2|207850.2|9
1737442630000|2025-01-21 06:57:10|207946.2|207856.2|207964.5|207874.5|207964.5|207874.5|207939.9|207802.3|9
1737442640000|2025-01-21 06:57:20|208000.8|207822|207991.3|207823.2|208002.1|207857.1|207945.9|207810.8|20
1737442650000|2025-01-21 06:57:30|207990.3|207823.5|207984.8|207830|207990.8|207830|207984.8|207823.2|21
1737442660000|2025-01-21 06:57:40|207985.1|207829.7|207985.3|207834.9|207986.8|207834.9|207983.6|207829.7|17
1737442670000|2025-01-21 06:57:50|207991.2|207840.9|207969.4|207879.4|207991.2|207883.6|207969.4|207840.9|8
1737442680000|2025-01-21 06:58:00|207969|207879|207969.5|207879.5|207969.5|207879.5|207969|207879|10
1737442690000|2025-01-21 06:58:10|207969.4|207879.4|207959|207869|207969.5|207879.5|207958.8|207868.8|17
1737442700000|2025-01-21 06:58:20|207958.9|207868.9|207958.9|207868.9|207959|207869|207958.6|207868.6|12
1737442710000|2025-01-21 06:58:30|207958.8|207868.8|207958|207868|207965.2|207875.2|207957.7|207867.7|17
1737442720000|2025-01-21 06:58:40|207957.3|207867.3|207956|207866|207957.3|207867.3|207955.8|207865.8|9
1737442730000|2025-01-21 06:58:50|207957.5|207867.5|207957.5|207867.5|207958|207868|207957.1|207867.1|13
1737442740000|2025-01-21 06:59:00|207957.1|207867.1|208013.5|207825|208014|207867.5|207957.1|207824.5|11
1737442750000|2025-01-21 06:59:10|208014.5|207824.5|208015|207824.5|208015.5|207825|208014|207824.5|8
1737442760000|2025-01-21 06:59:20|208015.5|207824|207958.9|207868.9|208015.5|207875.5|207958.5|207824|11
1737442770000|2025-01-21 06:59:30|207958.7|207868.7|207957|207867|207959|207869|207956.2|207866.2|16
1737442780000|2025-01-21 06:59:40|207957.9|207867.9|207959.4|207869.4|207959.5|207869.5|207957.9|207867.9|14
1737442790000|2025-01-21 06:59:50|207960.7|207870.7|207959.1|207869.1|207960.7|207870.7|207959.1|207869.1|10
1737442800000|2025-01-21 07:00:00|207959|207869|207968.4|207878.4|207968.6|207878.6|207959|207869|21
1737442810000|2025-01-21 07:00:10|207972.2|207882.2|207964.8|207874.8|207973.4|207883.4|207964.5|207874.5|12
1737442820000|2025-01-21 07:00:20|207969.7|207879.7|207981.5|207891.5|207981.9|207891.9|207969.7|207879.7|9
1737442830000|2025-01-21 07:00:30|207980.8|207890.8|207977.5|207887.5|207980.8|207890.8|207977.5|207887.5|4
1737442840000|2025-01-21 07:00:40|207977.4|207887.4|207986.3|207896.3|207989.9|207899.9|207977|207887|11
1737442850000|2025-01-21 07:00:50|207986.1|207896.1|207988.3|207898.3|207997|207907|207986.1|207896.1|5
1737442860000|2025-01-21 07:01:00|207988.1|207898.1|207988.1|207898.1|207988.1|207898.1|207987.8|207897.8|5
1737442870000|2025-01-21 07:01:10|207985.9|207895.9|207969.7|207879.7|207985.9|207895.9|207969|207879|16
1737442880000|2025-01-21 07:01:20|207969.8|207879.8|207968.6|207878.6|207974.3|207884.3|207968.2|207878.2|17
1737442890000|2025-01-21 07:01:30|207968.3|207878.3|207955.4|207865.4|207974.7|207884.7|207955.4|207865.4|11
1737442900000|2025-01-21 07:01:40|207954.7|207864.7|207943.3|207853.3|207975.1|207864.7|207937.3|207810.2|9
1737442910000|2025-01-21 07:01:50|207972.1|207821.4|207968.1|207801.7|207972.9|207821.4|207900.2|207780.4|24
1737442920000|2025-01-21 07:02:00|207968.6|207802.3|207933.1|207771.5|207968.6|207802.3|207933.1|207765.3|17
1737442930000|2025-01-21 07:02:10|207932.6|207772|207930.9|207773.8|207932.6|207773.8|207930.9|207772|7
1737442940000|2025-01-21 07:02:20|207927.3|207770.3|207906.9|207816.9|207941.2|207822.4|207906.9|207755.6|12
1737442950000|2025-01-21 07:02:30|207933.3|207774|207930.2|207773.4|207933.3|207774.3|207930.2|207773.4|3
1737442960000|2025-01-21 07:02:40|207930.7|207773.6|207931.4|207773.6|207931.4|207773.6|207930.7|207773.6|3
1737442970000|2025-01-21 07:02:50|207931.2|207788.4|207922.9|207832.9|207940|207833.3|207911.6|207788.4|14
1737442980000|2025-01-21 07:03:00|207921.6|207831.6|207924.1|207834.1|207925.1|207835.1|207916.6|207826.6|11
1737442990000|2025-01-21 07:03:10|207927.7|207837.7|207968.5|207816.4|207969|207837.7|207927.7|207809.4|8
1737443000000|2025-01-21 07:03:20|207968.7|207817.2|207967.9|207816.1|207968.7|207817.9|207963.1|207811|16
1737443010000|2025-01-21 07:03:30|207964.1|207815.8|207901.4|207811.4|207964.1|207831.3|207901.3|207811.3|9
1737443020000|2025-01-21 07:03:40|207899.9|207809.9|207909.5|207819.5|207922.6|207819.5|207899.9|207770.3|13
1737443030000|2025-01-21 07:03:50|207915.2|207825.2|207963.3|207812.4|207963.6|207841.5|207915.2|207809.7|6
1737443040000|2025-01-21 07:04:00|207963.7|207812.8|207936.7|207846.7|207967.9|207851.9|207936.6|207812.8|10
1737443050000|2025-01-21 07:04:10|207930|207840|207916.9|207826.9|207938.9|207840|207914.3|207786.9|6
1737443060000|2025-01-21 07:04:20|207916.3|207826.3|207930.8|207771.8|207931.1|207826.3|207910.6|207767.6|7
1737443070000|2025-01-21 07:04:30|207927.3|207768.2|207910.8|207820.8|207933.2|207820.8|207910.4|207768|11
1737443080000|2025-01-21 07:04:40|207910.5|207820.5|207896.4|207806.4|207929.5|207820.5|207896.4|207771.3|14
1737443090000|2025-01-21 07:04:50|207926.3|207776|207905.6|207815.6|207932.5|207818.4|207894.8|207774.3|15
1737443100000|2025-01-21 07:05:00|207905.4|207815.4|207920.8|207830.8|207926.7|207831.4|207901|207776.2|13
1737443110000|2025-01-21 07:05:10|207921.5|207831.5|207920.9|207830.9|207925.3|207835.3|207920|207830|5
1737443120000|2025-01-21 07:05:20|207920.1|207830.1|207915.9|207825.9|207920.9|207830.9|207915.9|207825.9|8
1737443130000|2025-01-21 07:05:30|207916.8|207826.8|207917.4|207827.4|207917.6|207827.6|207916.8|207826.8|4
1737443140000|2025-01-21 07:05:40|207917|207827|207919.5|207829.5|207923.3|207833.3|207917|207827|8
1737443150000|2025-01-21 07:05:50|207916.3|207826.3|207919.8|207829.8|207920.9|207830.9|207914.8|207824.8|10
1737443160000|2025-01-21 07:06:00|207922.7|207832.7|207891.7|207801.7|207922.7|207832.7|207891.6|207801.6|16
1737443170000|2025-01-21 07:06:10|207891.6|207801.6|207892|207802|207892|207802|207889.1|207799.1|10
1737443180000|2025-01-21 07:06:20|207891.6|207801.6|207890.7|207800.7|207891.6|207801.6|207889.8|207799.8|4
1737443190000|2025-01-21 07:06:30|207890.4|207800.4|207911.2|207821.2|207911.2|207821.2|207889.1|207799.1|8
1737443200000|2025-01-21 07:06:40|207911.1|207821.1|207865.4|207775.4|207912.4|207822.4|207850.3|207760.3|15
1737443210000|2025-01-21 07:06:50|207865.5|207775.5|207865.1|207775.1|207865.5|207775.5|207865.1|207775.1|2
1737443220000|2025-01-21 07:07:00|207865.2|207775.2|207866.2|207776.2|207866.2|207776.2|207864.7|207774.7|5
1737443230000|2025-01-21 07:07:10|207870.3|207780.3|207970.2|207817|207977.2|207817|207870.3|207780.3|11
1737443240000|2025-01-21 07:07:20|207970.6|207818.3|207939.1|207849.1|207970.6|207849.1|207938.5|207818|9
1737443250000|2025-01-21 07:07:30|207939|207849|207923|207833|207940.9|207850.9|207920.1|207830.1|23
1737443260000|2025-01-21 07:07:40|207923.2|207833.2|207866.8|207776.8|207923.2|207833.2|207860.8|207739.1|22
1737443270000|2025-01-21 07:07:50|207867|207777|207868.1|207778.1|207868.4|207778.4|207867|207777|8
1737443280000|2025-01-21 07:08:00|207868.3|207778.3|207890.8|207800.8|207890.8|207800.8|207867.8|207777.8|17
1737443290000|2025-01-21 07:08:10|207888.4|207798.4|207889.9|207799.9|207894.9|207804.9|207880.1|207790.1|23
1737443300000|2025-01-21 07:08:20|207889.8|207799.8|207863.3|207773.3|207894.7|207804.7|207861.6|207771.6|19
1737443310000|2025-01-21 07:08:30|207863.5|207773.5|207863.8|207773.8|207865.5|207775.5|207863.5|207773.5|22
1737443320000|2025-01-21 07:08:40|207864.1|207774.1|207829.3|207739.3|207865.1|207775.1|207829.3|207739.3|21
1737443330000|2025-01-21 07:08:50|207829.5|207739.5|207819.6|207729.6|207838.7|207748.7|207819.6|207729.6|16
1737443340000|2025-01-21 07:09:00|207824|207734|207766.9|207676.9|207824|207734|207765.5|207675.5|21
1737443350000|2025-01-21 07:09:10|207767.1|207677.1|207788.4|207698.4|207788.5|207698.5|207742.1|207652.1|18
1737443360000|2025-01-21 07:09:20|207787.8|207697.8|207787|207697|207790.4|207700.4|207787|207697|4
1737443370000|2025-01-21 07:09:30|207786.6|207696.6|207832.5|207651.5|207832.5|207696.6|207786.6|207651.5|4
1737443380000|2025-01-21 07:09:40|207840.1|207651.9|207877.7|207693.7|207889.4|207704.4|207840.1|207651.9|16
1737443390000|2025-01-21 07:09:50|207877.4|207694|207876.4|207701|207877.7|207705|207865.5|207692.4|24
1737443400000|2025-01-21 07:10:00|207876.7|207700.7|207868.4|207684.7|207876.7|207709.3|207866.1|207677.1|15
1737443410000|2025-01-21 07:10:10|207868|207683.4|207858.8|207668.8|207868.4|207685.1|207858.8|207668.8|28
1737443420000|2025-01-21 07:10:20|207858.5|207669.5|207792|207603.6|207858.8|207669.5|207784.6|207593.2|21
1737443430000|2025-01-21 07:10:30|207791.4|207602.6|207789.2|207607.8|207791.4|207607.8|207789.2|207602.6|27
1737443440000|2025-01-21 07:10:40|207790.5|207606.9|207789.5|207609.9|207790.5|207611.2|207789.2|207606.5|12
1737443450000|2025-01-21 07:10:50|207790.2|207609.5|207787.8|207605.8|207790.2|207610.5|207745.5|207570.3|19
1737443460000|2025-01-21 07:11:00|207787.4|207606.2|207800|207606.6|207806|207607|207748|207564.8|31
1737443470000|2025-01-21 07:11:10|207799.2|207607.2|207772.4|207586.7|207799.2|207607.2|207772.4|207578.9|21
1737443480000|2025-01-21 07:11:20|207772.2|207586.9|207740.3|207552.4|207774|207587.1|207736.2|207545.6|27
1737443490000|2025-01-21 07:11:30|207740.7|207551.7|207739|207557.7|207740.7|207558.7|207738|207551.7|21
1737443500000|2025-01-21 07:11:40|207739.3|207557.4|207711.2|207531|207739.3|207558|207711.2|207531|21
1737443510000|2025-01-21 07:11:50|207710.6|207531.6|207717.9|207537.3|207717.9|207537.3|207710.6|207530.3|13
1737443520000|2025-01-21 07:12:00|207718.9|207540.6|207700.1|207544.2|207718.9|207552.2|207696.6|207535.2|16
1737443530000|2025-01-21 07:12:10|207700.6|207543.7|207704.5|207542.5|207705.8|207543.7|207700.6|207540.9|8
1737443540000|2025-01-21 07:12:20|207705.8|207540.9|207667.9|207491.3|207705.8|207542.7|207666.9|207490.3|11
1737443550000|2025-01-21 07:12:30|207666.6|207491.7|207657.9|207500.8|207667.9|207500.8|207657.9|207491.3|7
1737443560000|2025-01-21 07:12:40|207656.4|207501.3|207624.6|207534.6|207668.6|207534.8|207624.6|207491.7|13
1737443570000|2025-01-21 07:12:50|207624.4|207534.4|207604.8|207514.8|207625.4|207535.4|207582.3|207492.3|24
1737443580000|2025-01-21 07:13:00|207589.3|207499.3|207578.7|207488.7|207591.9|207501.9|207573|207483|19
1737443590000|2025-01-21 07:13:10|207574.8|207484.8|207583.8|207493.8|207583.8|207493.8|207574.8|207484.8|8
1737443600000|2025-01-21 07:13:20|207583.9|207493.9|207577.1|207487.1|207587.6|207497.6|207577.1|207487.1|15
1737443610000|2025-01-21 07:13:30|207580|207490|207683.4|207593.4|207683.4|207593.4|207579.8|207489.8|18
1737443620000|2025-01-21 07:13:40|207681.6|207591.6|207696.3|207606.3|207701.1|207611.1|207674.6|207584.6|27
1737443630000|2025-01-21 07:13:50|207693|207603|207680.9|207590.9|207693.2|207603.2|207677.5|207587.5|16
1737443640000|2025-01-21 07:14:00|207681|207591|207731.2|207641.2|207731.2|207641.2|207681|207591|17
1737443650000|2025-01-21 07:14:10|207745.7|207655.7|207744.8|207654.8|207745.7|207655.7|207744.1|207654.1|9
1737443660000|2025-01-21 07:14:20|207743.5|207653.5|207745.4|207655.4|207745.8|207655.8|207743.5|207653.5|8
1737443670000|2025-01-21 07:14:30|207742.9|207652.9|207746.8|207656.8|207746.8|207656.8|207742.9|207652.9|5
1737443680000|2025-01-21 07:14:40|207743.9|207653.9|207749.9|207659.9|207750|207660|207743.9|207653.9|5
1737443700000|2025-01-21 07:15:00|207771.4|207681.4|207779.5|207689.5|207790.3|207700.3|207742.7|207652.7|23
1737443710000|2025-01-21 07:15:10|207780|207690|207803.5|207713.5|207811.1|207721.1|207780|207690|12
1737443720000|2025-01-21 07:15:20|207796.4|207706.4|207795.5|207705.5|207800.4|207710.4|207791.2|207701.2|14
1737443730000|2025-01-21 07:15:30|207795.2|207705.2|207794.9|207704.9|207795.3|207705.3|207794.9|207704.9|9
1737443740000|2025-01-21 07:15:40|207795.1|207705.1|207797.1|207707.1|207797.2|207707.2|207790.8|207700.8|13
1737443750000|2025-01-21 07:15:50|207790.6|207700.6|207790.3|207700.3|207790.7|207700.7|207785.4|207695.4|18
1737443760000|2025-01-21 07:16:00|207790|207700|207709.3|207619.3|207792.5|207702.5|207697.4|207607.4|22
1737443770000|2025-01-21 07:16:10|207709.2|207619.2|207729|207639|207740.1|207650.1|207708.3|207618.3|19
1737443780000|2025-01-21 07:16:20|207725.2|207635.2|207733.6|207643.6|207733.6|207643.6|207725.1|207635.1|7
1737443790000|2025-01-21 07:16:30|207733.9|207643.9|207730|207640|207734.5|207644.5|207729.4|207639.4|9
1737443800000|2025-01-21 07:16:40|207729.9|207639.9|207729.9|207639.9|207729.9|207639.9|207729.9|207639.9|1
1737443820000|2025-01-21 07:17:00|207775|207592|207742.4|207652.4|207775.7|207652.4|207735.8|207592|4
1737443830000|2025-01-21 07:17:10|207743.9|207653.9|207684.5|207594.5|207743.9|207653.9|207684.5|207594.5|23
1737443840000|2025-01-21 07:17:20|207684.7|207594.7|207689.4|207599.4|207693.2|207603.2|207684.7|207594.7|11
1737443850000|2025-01-21 07:17:30|207689.1|207599.1|207688.8|207598.8|207689.1|207599.1|207688.6|207598.6|4
1737443870000|2025-01-21 07:17:50|207688.4|207598.4|207719.9|207629.9|207720.9|207630.9|207684|207594|6
1737443880000|2025-01-21 07:18:00|207720.9|207630.9|207720.7|207630.7|207720.9|207630.9|207709.4|207619.4|9
1737443890000|2025-01-21 07:18:10|207721|207631|207761.8|207671.8|207761.8|207671.8|207714.4|207624.4|21
1737443900000|2025-01-21 07:18:20|207757.1|207667.1|207734.3|207644.3|207759.8|207669.8|207732.7|207642.7|11
1737443910000|2025-01-21 07:18:30|207734.4|207644.4|207760.3|207670.3|207764.2|207674.2|207734.2|207644.2|14
1737443920000|2025-01-21 07:18:40|207757.9|207667.9|207761.5|207671.5|207761.5|207671.5|207757.9|207667.9|4
1737443930000|2025-01-21 07:18:50|207764.5|207674.5|207747.4|207657.4|207802.9|207712.9|207745.1|207655.1|17
1737443940000|2025-01-21 07:19:00|207747.3|207657.3|207768.6|207678.6|207812.5|207698.3|207741.7|207629.6|24
1737443950000|2025-01-21 07:19:10|207768.8|207678.8|207771.5|207681.5|207771.5|207681.5|207768.3|207678.3|16
1737443960000|2025-01-21 07:19:20|207771.7|207681.7|207771.5|207681.5|207771.7|207681.7|207771.5|207681.5|2
1737443970000|2025-01-21 07:19:30|207771.4|207681.4|207807.9|207717.9|207816.7|207720.9|207771.4|207639.3|12
1737443980000|2025-01-21 07:19:40|207808|207718|207807.9|207717.9|207808|207718|207807.9|207717.9|2
1737443990000|2025-01-21 07:19:50|207808|207718|207808|207718|207808|207718|207808|207718|1
1737444000000|2025-01-21 07:20:00|207807.9|207717.9|207796.8|207706.8|207807.9|207717.9|207796.8|207706.8|3
1737444010000|2025-01-21 07:20:10|207793.3|207703.3|207794.2|207704.2|207801.5|207711.5|207793.1|207703.1|9
1737444020000|2025-01-21 07:20:20|207794.3|207704.3|207794.2|207704.2|207794.3|207704.3|207794.2|207704.2|2
1737444030000|2025-01-21 07:20:30|207794.3|207704.3|207794.3|207704.3|207794.3|207704.3|207794.2|207704.2|3
1737444040000|2025-01-21 07:20:40|207794.1|207704.1|207811.3|207721.3|207816.2|207726.2|207794.1|207704.1|11
1737444050000|2025-01-21 07:20:50|207811.5|207721.5|207817.5|207727.5|207817.7|207727.7|207811.2|207721.2|9
1737444060000|2025-01-21 07:21:00|207817.4|207727.4|207847.9|207757.9|207847.9|207757.9|207817.4|207727.4|8
1737444070000|2025-01-21 07:21:10|207847.7|207757.7|207847.7|207757.7|207847.7|207757.7|207847.7|207757.7|1
1737444080000|2025-01-21 07:21:20|207844.4|207754.4|207844.4|207754.4|207844.5|207754.5|207844.2|207754.2|4
1737444090000|2025-01-21 07:21:30|207844.2|207754.2|207904.3|207695.8|207904.7|207757.7|207843.3|207695.8|8
1737444100000|2025-01-21 07:21:40|207897.1|207693.8|207889.6|207700.5|207900.3|207700.8|207888.6|207691.8|7
1737444110000|2025-01-21 07:21:50|207887.1|207703.4|207887.3|207703.6|207887.8|207706.5|207886.8|207703|6
1737444120000|2025-01-21 07:22:00|207886.8|207707|207890.8|207708.8|207897.9|207708.8|207886.8|207699|8
1737444130000|2025-01-21 07:22:10|207891.5|207713.5|207891.5|207713.5|207891.5|207713.5|207891.5|207713.5|1
1737444140000|2025-01-21 07:22:20|207883|207722|207916.7|207715.4|207919.2|207722|207883|207710.3|12
1737444150000|2025-01-21 07:22:30|207916.5||207917||207917||207916.5||6
1737444160000|2025-01-21 07:22:40|207917.7|207715.2|207917.7|207715.4|207917.7|207715.4|207917.4|207714.9|4
1737444170000|2025-01-21 07:22:50|207909|207726|207894|207699.6|207909.3|207726|207885.2|207699.6|5
1737444190000|2025-01-21 07:23:10|207894.4|207700|207894.8|207700|207894.8|207706.2|207887.8|207700|4
1737444200000|2025-01-21 07:23:20|207884.2|207700.4|207877.8|207675.3|207885.4|207700.4|207876.6|207674.4|8
1737444210000|2025-01-21 07:23:30|207878.2|207674.9|207866.7|207666.7|207878.2|207674.9|207866.7|207665.1|6
1737444220000|2025-01-21 07:23:40|207867.1|207665.9|207850.6|207652.3|207867.1|207666.3|207824|207624.4|20
1737444230000|2025-01-21 07:23:50|207850.3|207653.8|207850.1|207654.5|207850.3|207654.5|207850.1|207653.8|4
1737444240000|2025-01-21 07:24:00|207849.5|207655.8|207852.8|207655.1|207852.8|207655.8|207849.5|207655.1|3
1737444250000|2025-01-21 07:24:10|207852.6|207655.5|207848.7|207665.4|207865.7|207665.4|207848.7|207655.5|10
1737444260000|2025-01-21 07:24:20|207847.7|207664.9|207847.7|207664.9|207847.7|207664.9|207847.7|207664.9|1
1737444270000|2025-01-21 07:24:30||207665.4||207665.4||207665.4||207665.4|1
1737444280000|2025-01-21 07:24:40|207847.2|207668.4|207834.7|207682.3|207847.2|207682.3|207834.7|207667.9|3
1737444290000|2025-01-21 07:24:50|207852.7|207673.4|207901.4|207684.3|207929|207740.6|207852.7|207673.4|21
1737444300000|2025-01-21 07:25:00|207899.9|207685.9|207881.4|207689.6|207899.9|207700.5|207872.1|207683.9|24
1737444310000|2025-01-21 07:25:10|207871.3|207700.5|207872.5|207702.9|207881.9|207702.9|207869.3|207690.4|18
1737444320000|2025-01-21 07:25:20|207872.1|207703.3|207871.7|207703.3|207872.1|207703.3|207871.7|207703.3|2
1737444330000|2025-01-21 07:25:30|207831.8|207741.8|207832|207742|207832|207742|207831.8|207741.8|6
1737444340000|2025-01-21 07:25:40|207831.8|207741.8|207826.7|207671.7|207845.6|207746.8|207826.7|207663.6|13
1737444350000|2025-01-21 07:25:50|207826|207672.2|207844.7|207672.2|207849.6|207672.2|207825.3|207665.2|5
1737444360000|2025-01-21 07:26:00|207825.3|207672.7|207849.1|207660.3|207854|207672.7|207824|207660.3|11
1737444370000|2025-01-21 07:26:10|207849.5|207659.9|207838.4|207668.1|207850.3|207668.1|207838.4|207659.9|8
1737444380000|2025-01-21 07:26:20|207838.9|207666.1|207837.7|207669.7|207843.7|207669.7|207834.5|207641.1|8
1737444390000|2025-01-21 07:26:30|207837.3|207639.7|207774.4|207575.9|207837.7|207639.7|207774.4|207574.2|12
1737444400000|2025-01-21 07:26:40|207774.2|207576.2|207730.7|207640.7|207774.2|207648.4|207728|207576.2|21
1737444410000|2025-01-21 07:26:50|207730.9|207640.9|207731|207641|207736.9|207646.9|207730.7|207640.7|8
1737444420000|2025-01-21 07:27:00|207734.4|207644.4|207730.4|207640.4|207734.7|207644.7|207730.4|207640.4|6
1737444430000|2025-01-21 07:27:10|207730.6|207640.6|207696.6|207606.6|207730.6|207640.6|207691.4|207601.4|11
1737444440000|2025-01-21 07:27:20|207701.7|207611.7|207730.3|207640.3|207731.8|207641.8|207701.7|207611.7|23
1737444450000|2025-01-21 07:27:30|207730.5|207640.5|207730.5|207640.5|207730.7|207640.7|207729.9|207639.9|16
1737444460000|2025-01-21 07:27:40|207730.9|207640.9|207729|207639|207730.9|207640.9|207728.9|207638.9|13
1737444470000|2025-01-21 07:27:50|207718.4|207628.4|207701.1|207611.1|207718.4|207628.4|207697|207607|20
1737444480000|2025-01-21 07:28:00|207696.8|207606.8|207702.1|207612.1|207702.2|207612.2|207696.8|207606.8|11
1737444490000|2025-01-21 07:28:10|207702.2|207612.2|207714.3|207624.3|207714.8|207624.8|207702.2|207612.2|12
1737444500000|2025-01-21 07:28:20|207714.8|207624.8|207752.7|207662.7|207752.7|207662.7|207714.3|207624.3|11
1737444510000|2025-01-21 07:28:30|207752.9|207662.9|207753|207663|207753|207663|207752.9|207662.9|4
1737444520000|2025-01-21 07:28:40|207760.3|207670.3|207761|207671|207767.9|207677.9|207758.9|207668.9|7
1737444530000|2025-01-21 07:28:50|207760.6|207670.6|207760.4|207670.4|207761|207671|207759.8|207669.8|14
1737444540000|2025-01-21 07:29:00|207761|207671|207768.4|207678.4|207770.7|207680.7|207760|207670|9
1737444550000|2025-01-21 07:29:10|207767.7|207677.7|207767.7|207677.7|207768.5|207678.5|207767.3|207677.3|16
1737444560000|2025-01-21 07:29:20|207768.2|207678.2|207769.7|207679.7|207772.6|207682.6|207768.2|207678.2|9
1737444570000|2025-01-21 07:29:30|207772.4|207682.4|207774.6|207684.6|207778|207688|207772.4|207682.4|9
1737444580000|2025-01-21 07:29:40|207774.7|207684.7|207774.7|207684.7|207774.7|207684.7|207774.7|207684.7|1
1737444590000|2025-01-21 07:29:50|207774.8|207684.8|207774.7|207684.7|207774.8|207684.8|207774.7|207684.7|2
1737444600000|2025-01-21 07:30:00|207774.8|207684.8|207705.1|207615.1|207825.3|207685.3|207704.4|207614.4|11
1737444610000|2025-01-21 07:30:10|207692.9|207602.9|207696.2|207606.2|207709.5|207619.5|207688.5|207598.5|15
1737444620000|2025-01-21 07:30:20|207696.4|207606.4|207695.3|207605.3|207706.2|207616.2|207694.4|207604.4|11
1737444630000|2025-01-21 07:30:30|207695.1|207605.1|207691.1|207601.1|207695.3|207605.3|207689.8|207599.8|16
1737444640000|2025-01-21 07:30:40|207691|207601|207643|207553|207691|207601|207639.7|207549.7|21
1737444650000|2025-01-21 07:30:50|207642.9|207552.9|207643.7|207553.7|207643.8|207553.8|207642.8|207552.8|22
1737444660000|2025-01-21 07:31:00|207643.6|207553.6|207670.7|207580.7|207671.2|207581.2|207643.5|207553.5|13
1737444670000|2025-01-21 07:31:10|207671.2|207581.2|207670|207580|207671.2|207581.2|207669.6|207579.6|16
1737444680000|2025-01-21 07:31:20|207669.8|207579.8|207669.8|207579.8|207670.1|207580.1|207669.7|207579.7|9
1737444690000|2025-01-21 07:31:30|207669.7|207579.7|207671|207581|207674.1|207584.1|207666.7|207576.7|10
1737444700000|2025-01-21 07:31:40|207674.9|207584.9|207671.8|207581.8|207674.9|207584.9|207671.8|207581.8|2
1737444710000|2025-01-21 07:31:50|207671.5|207581.5|207680.7|207590.7|207690.4|207600.4|207671.5|207581.5|12
1737444720000|2025-01-21 07:32:00|207682.4|207592.4|207681.9|207591.9|207687.6|207597.6|207681|207591|15
1737444730000|2025-01-21 07:32:10|207684.2|207594.2|207684.1|207594.1|207690.1|207600.1|207681.3|207591.3|16
1737444740000|2025-01-21 07:32:20|207682.1|207592.1|207683.4|207593.4|207689|207599|207681.5|207591.5|22
1737444750000|2025-01-21 07:32:30|207683.3|207593.3|207666.2|207576.2|207684.5|207594.5|207666.2|207576.2|16
1737444760000|2025-01-21 07:32:40|207663.3|207573.3|207650.9|207560.9|207669.3|207579.3|207640.8|207550.8|23
1737444770000|2025-01-21 07:32:50|207647.7|207557.7|207647.1|207557.1|207650.9|207560.9|207646.7|207556.7|22
1737444780000|2025-01-21 07:33:00|207647.3|207557.3|207650.7|207560.7|207655.7|207565.7|207643.7|207553.7|24
1737444790000|2025-01-21 07:33:10|207654|207564|207643.1|207553.1|207654|207564|207642.3|207552.3|23
1737444800000|2025-01-21 07:33:20|207642.9|207552.9|207623|207533|207650.4|207560.4|207623|207533|11
1737444810000|2025-01-21 07:33:30|207623.7|207533.7|207586.5|207496.5|207623.7|207533.7|207586.5|207496.5|7
1737444820000|2025-01-21 07:33:40|207590.5|207500.5|207600.2|207510.2|207600.2|207510.2|207590.2|207500.2|13
1737444830000|2025-01-21 07:33:50|207627.5|207537.5|207629.1|207539.1|207629.1|207539.1|207617.7|207527.7|13
1737444840000|2025-01-21 07:34:00|207628.4|207538.4|207634.3|207544.3|207634.3|207544.3|207628.4|207538.4|4
1737444850000|2025-01-21 07:34:10|207633.7|207543.7|207643.5|207553.5|207647.5|207557.5|207628.3|207538.3|12
1737444860000|2025-01-21 07:34:20|207646.4|207556.4|207646.4|207556.4|207646.6|207556.6|207646.2|207556.2|9
1737444870000|2025-01-21 07:34:30|207646.2|207556.2|207627.2|207537.2|207646.4|207556.4|207627.2|207537.2|12
1737444880000|2025-01-21 07:34:40|207630.6|207540.6|207631.2|207541.2|207631.2|207541.2|207630.6|207540.6|4
1737444890000|2025-01-21 07:34:50|207631.3|207541.3|207631.3|207541.3|207631.4|207541.4|207631.3|207541.3|3
1737444900000|2025-01-21 07:35:00|207630.8|207540.8|207630.4|207540.4|207630.8|207540.8|207627.7|207537.7|3
1737444910000|2025-01-21 07:35:10|207630.8|207540.8|207630.8|207540.8|207630.8|207540.8|207630.8|207540.8|1
1737444920000|2025-01-21 07:35:20|207630.9|207540.9|207630.6|207540.6|207630.9|207540.9|207630.6|207540.6|2
1737444930000|2025-01-21 07:35:30|207636.7|207546.7|207636.8|207546.8|207639|207549|207632.8|207542.8|10
1737444940000|2025-01-21 07:35:40|207637.4|207547.4|207638.2|207548.2|207638.6|207548.6|207635|207545|6
1737444950000|2025-01-21 07:35:50|207637.8|207547.8|207664.3|207574.3|207664.3|207574.3|207637.8|207547.8|3
1737444960000|2025-01-21 07:36:00|207665.6|207575.6|207663.8|207573.8|207665.6|207575.6|207663.8|207573.8|3
1737444970000|2025-01-21 07:36:10|207664.3|207574.3|207664.3|207574.3|207664.3|207574.3|207664.3|207574.3|1
1737444980000|2025-01-21 07:36:20|207664.4|207574.4|207664.6|207574.6|207667.8|207577.8|207664.3|207574.3|8
1737444990000|2025-01-21 07:36:30|207664.8|207574.8|207665.9|207575.9|207667.9|207577.9|207664.7|207574.7|10
1737445000000|2025-01-21 07:36:40|207665.1|207575.1|207665.3|207575.3|207668.9|207578.9|207664.7|207574.7|7
1737445010000|2025-01-21 07:36:50|207666.5|207576.5|207668.3|207578.3|207668.3|207578.3|207664.3|207574.3|8
1737445020000|2025-01-21 07:37:00|207668.4|207578.4|207667.6|207577.6|207671.1|207581.1|207665.2|207575.2|9
1737445030000|2025-01-21 07:37:10|207667.5|207577.5|207667.1|207577.1|207667.8|207577.8|207666.9|207576.9|14
1737445040000|2025-01-21 07:37:20|207667.7|207577.7|207665.1|207575.1|207667.7|207577.7|207664.1|207574.1|13
1737445050000|2025-01-21 07:37:30|207664.4|207574.4|207664.6|207574.6|207665.4|207575.4|207664.4|207574.4|15
1737445060000|2025-01-21 07:37:40|207664.5|207574.5|207668.2|207578.2|207668.2|207578.2|207664.5|207574.5|7
1737445070000|2025-01-21 07:37:50|207668.3|207578.3|207664.2|207574.2|207668.4|207578.4|207664.2|207574.2|5
1737445080000|2025-01-21 07:38:00|207664.3|207574.3|207664.6|207574.6|207667.5|207577.5|207663.9|207573.9|6
1737445090000|2025-01-21 07:38:10|207667.1|207577.1|207669.4|207579.4|207669.4|207579.4|207665.6|207575.6|6
1737445100000|2025-01-21 07:38:20|207666.6|207576.6|207665.5|207575.5|207670.9|207580.9|207665.1|207575.1|5
1737445110000|2025-01-21 07:38:30|207665.9|207575.9|207667.4|207577.4|207673.7|207583.7|207665.9|207575.9|8
1737445120000|2025-01-21 07:38:40|207667.6|207577.6|207657.1|207567.1|207674.1|207584.1|207633|207543|12
1737445130000|2025-01-21 07:38:50|207657|207567|207638.4|207548.4|207665.2|207575.2|207636.2|207546.2|17
1737445140000|2025-01-21 07:39:00|207638.5|207548.5|207642.1|207552.1|207645.7|207555.7|207638.5|207548.5|23
1737445150000|2025-01-21 07:39:10|207642|207552|207641.1|207551.1|207642|207552|207639.7|207549.7|16
1737445160000|2025-01-21 07:39:20|207641.5|207551.5|207665.8|207575.8|207671.6|207581.6|207641.1|207551.1|14
1737445170000|2025-01-21 07:39:30|207666.7|207576.7|207665.8|207575.8|207671.2|207581.2|207665.5|207575.5|11
1737445180000|2025-01-21 07:39:40|207665.9|207575.9|207665.6|207575.6|207665.9|207575.9|207665.6|207575.6|3
1737445190000|2025-01-21 07:39:50|207670.1|207580.1|207664.4|207574.4|207670.1|207580.1|207664.4|207574.4|5
1737445200000|2025-01-21 07:40:00|207670.8|207580.8|207638.9|207548.9|207671|207581|207638.9|207548.9|14
1737445210000|2025-01-21 07:40:10|207639.4|207549.4|207639.7|207549.7|207639.9|207549.9|207637|207547|12
1737445220000|2025-01-21 07:40:20|207639.5|207549.5|207639|207549|207642.8|207552.8|207638.3|207548.3|10
1737445230000|2025-01-21 07:40:30|207639.2|207549.2|207641.4|207551.4|207645.9|207555.9|207639.2|207549.2|7
1737445240000|2025-01-21 07:40:40|207641.7|207551.7|207646.5|207556.5|207656.7|207566.7|207641.7|207551.7|18
1737445250000|2025-01-21 07:40:50|207645|207555|207646.8|207556.8|207646.8|207556.8|207645|207555|2
1737445260000|2025-01-21 07:41:00|207651.1|207561.1|207661.6|207571.6|207666.1|207576.1|207646.9|207556.9|22
1737445270000|2025-01-21 07:41:10|207661.1|207571.1|207667.4|207577.4|207671.1|207581.1|207660.8|207570.8|11
1737445280000|2025-01-21 07:41:20|207670.6|207580.6|207671.1|207581.1|207671.6|207581.6|207665.2|207575.2|18
1737445290000|2025-01-21 07:41:30|207668.5|207578.5|207665.5|207575.5|207670.9|207580.9|207665.5|207575.5|8
1737445300000|2025-01-21 07:41:40|207664.7|207574.7|207642.6|207552.6|207665.9|207575.9|207642.1|207552.1|11
1737445310000|2025-01-21 07:41:50|207642.5|207552.5|207646.7|207556.7|207646.7|207556.7|207642.4|207552.4|16
1737445320000|2025-01-21 07:42:00|207646.8|207556.8|207656.8|207566.8|207661.7|207571.7|207646.8|207556.8|16
1737445330000|2025-01-21 07:42:10|207662|207572|207665.2|207575.2|207666.6|207576.6|207656.8|207566.8|6
1737445340000|2025-01-21 07:42:20|207665.1|207575.1|207661|207571|207665.6|207575.6|207661|207571|6
1737445350000|2025-01-21 07:42:30|207662.7|207572.7|207660.1|207570.1|207665.8|207575.8|207660.1|207570.1|5
1737445360000|2025-01-21 07:42:40|207659.9|207569.9|207661.4|207571.4|207666|207576|207659.9|207569.9|18
1737445370000|2025-01-21 07:42:50|207664.8|207574.8|207660|207570|207666|207576|207659.1|207569.1|15
1737445380000|2025-01-21 07:43:00|207660.2|207570.2|207660.5|207570.5|207660.7|207570.7|207659.8|207569.8|14
1737445390000|2025-01-21 07:43:10|207667.5|207577.5|207657.9|207567.9|207667.5|207577.5|207630.5|207540.5|11
1737445400000|2025-01-21 07:43:20|207658|207568|207657.4|207567.4|207658.2|207568.2|207657.4|207567.4|3
1737445410000|2025-01-21 07:43:30|207657.2|207567.2|207682.3|207514.7|207682.3|207577.2|207657.2|207514.7|8
1737445420000|2025-01-21 07:43:40|207687.2|207514.5|207717|207553.4|207718|207556.3|207687.2|207514.5|14
1737445430000|2025-01-21 07:43:50|207674|207584|207675.3|207585.3|207680.7|207590.7|207672.1|207582.1|20
1737445440000|2025-01-21 07:44:00|207675.5|207585.5|207676.9|207586.9|207681.1|207591.1|207675.4|207585.4|11
1737445450000|2025-01-21 07:44:10|207676.8|207586.8|207669.4|207579.4|207680.4|207590.4|207659.5|207569.5|12
1737445460000|2025-01-21 07:44:20|207665.2|207575.2|207664.6|207574.6|207667.9|207577.9|207661|207571|13
1737445470000|2025-01-21 07:44:30|207664.5|207574.5|207663.7|207573.7|207672.8|207582.8|207663.7|207573.7|13
1737445480000|2025-01-21 07:44:40|207659.7|207569.7|207664.3|207574.3|207667.2|207577.2|207656.3|207566.3|10
1737445490000|2025-01-21 07:44:50|207667|207577|207665.6|207575.6|207670.7|207580.7|207663.8|207573.8|9
1737445500000|2025-01-21 07:45:00|207654.2|207564.2|207664.4|207574.4|207664.5|207574.5|207653.7|207563.7|10
1737445510000|2025-01-21 07:45:10|207664.6|207574.6|207665|207575|207681.6|207591.6|207661.1|207571.1|23
1737445520000|2025-01-21 07:45:20|207664.9|207574.9|207664|207574|207668.9|207578.9|207664|207574|11
1737445530000|2025-01-21 07:45:30|207664.1|207574.1|207670.9|207580.9|207670.9|207580.9|207663.7|207573.7|15
1737445540000|2025-01-21 07:45:40|207667.9|207577.9|207662.8|207572.8|207672.8|207582.8|207662.5|207572.5|19
1737445550000|2025-01-21 07:45:50|207663.2|207573.2|207665.2|207575.2|207671.9|207581.9|207662.8|207572.8|16
1737445560000|2025-01-21 07:46:00|207665.4|207575.4|207649.1|207559.1|207672.6|207582.6|207649.1|207559.1|11
1737445570000|2025-01-21 07:46:10|207648.8|207558.8|207642.4|207552.4|207648.8|207558.8|207642.4|207552.4|4
1737445590000|2025-01-21 07:46:30|207642.2|207552.2|207642.2|207552.2|207642.7|207552.7|207642.2|207552.2|4
1737445600000|2025-01-21 07:46:40|207683.5|207515.5|207683.5|207515.5|207683.5|207515.5|207683.5|207515.5|1
1737445610000|2025-01-21 07:46:50|207647.4|207557.4|207656.5|207566.5|207665.3|207575.3|207647.4|207557.4|9
1737445620000|2025-01-21 07:47:00|207652.4|207562.4|207653.6|207563.6|207655.1|207565.1|207651|207561|11
1737445630000|2025-01-21 07:47:10|207653.5|207563.5|207654.1|207564.1|207655.7|207565.7|207651.1|207561.1|9
1737445640000|2025-01-21 07:47:20|207653.9|207563.9|207653.7|207563.7|207655.2|207565.2|207653.7|207563.7|9
1737445650000|2025-01-21 07:47:30|207653.4|207563.4|207648.6|207558.6|207653.4|207563.4|207648.6|207558.6|5
1737445660000|2025-01-21 07:47:40|207651.7|207561.7|207651.4|207561.4|207651.7|207561.7|207647.6|207557.6|10
1737445670000|2025-01-21 07:47:50|207651.3|207561.3|207655.1|207565.1|207655.1|207565.1|207651.3|207561.3|5
1737445680000|2025-01-21 07:48:00|207649.6|207559.6|207660.7|207570.7|207660.7|207570.7|207649|207559|21
1737445690000|2025-01-21 07:48:10|207660.8|207570.8|207665.3|207575.3|207665.3|207575.3|207660.8|207570.8|13
1737445700000|2025-01-21 07:48:20|207666|207576|207666.5|207576.5|207670|207580|207665.2|207575.2|7
1737445710000|2025-01-21 07:48:30|207666.7|207576.7|207667.2|207577.2|207669.7|207579.7|207666.1|207576.1|11
1737445720000|2025-01-21 07:48:40|207667.1|207577.1|207674.5|207584.5|207680.2|207590.2|207667.1|207577.1|6
1737445730000|2025-01-21 07:48:50|207674.3|207584.3|207657.6|207567.6|207681.5|207591.5|207656.1|207566.1|15
1737445740000|2025-01-21 07:49:00|207657.8|207567.8|207664.4|207574.4|207666.1|207576.1|207657.5|207567.5|8
1737445750000|2025-01-21 07:49:10|207664.6|207574.6|207665.3|207575.3|207665.5|207575.5|207664.5|207574.5|6
1737445760000|2025-01-21 07:49:20|207662.3|207572.3|207675.3|207585.3|207683.7|207593.7|207662.3|207572.3|11
1737445770000|2025-01-21 07:49:30|207675.2|207585.2|207671.1|207581.1|207675.4|207585.4|207671.1|207581.1|14
1737445780000|2025-01-21 07:49:40|207670.9|207580.9|207663.2|207573.2|207672.7|207582.7|207663.2|207573.2|14
1737445790000|2025-01-21 07:49:50|207663|207573|207665.9|207575.9|207669|207579|207662.4|207572.4|9
1737445800000|2025-01-21 07:50:00|207665.1|207575.1|207664.1|207574.1|207665.1|207575.1|207663.5|207573.5|9
1737445810000|2025-01-21 07:50:10|207664.5|207574.5|207663.4|207573.4|207664.5|207574.5|207662.7|207572.7|7
1737445820000|2025-01-21 07:50:20|207663.9|207573.9|207661.9|207571.9|207680.1|207590.1|207661.9|207571.9|15
1737445830000|2025-01-21 07:50:30|207661.5|207571.5|207658.5|207568.5|207661.5|207571.5|207658.5|207568.5|6
1737445840000|2025-01-21 07:50:40|207658.3|207568.3|207658.3|207568.3|207658.3|207568.3|207658.3|207568.3|1
1737445860000|2025-01-21 07:51:00|207661.1|207571.1|207658.9|207568.9|207662.1|207572.1|207658.7|207568.7|8
1737445870000|2025-01-21 07:51:10|207659.1|207569.1|207665|207575|207668.1|207578.1|207659.1|207569.1|11
1737445880000|2025-01-21 07:51:20|207665.1|207575.1|207662.6|207572.6|207665.1|207575.1|207662.6|207572.6|3
1737445890000|2025-01-21 07:51:30|207662.8|207572.8|207662.4|207572.4|207662.8|207572.8|207661.6|207571.6|6
1737445900000|2025-01-21 07:51:40|207662|207572|207661.6|207571.6|207662|207572|207661.2|207571.2|7
1737445910000|2025-01-21 07:51:50|207661.8|207571.8|207662.7|207572.7|207662.7|207572.7|207661.6|207571.6|14
1737445920000|2025-01-21 07:52:00|207662.4|207572.4|207647.6|207557.6|207662.4|207572.4|207642.6|207552.6|16
1737445930000|2025-01-21 07:52:10|207647.5|207557.5|207663.8|207573.8|207663.8|207573.8|207646.3|207556.3|16
1737445940000|2025-01-21 07:52:20|207669.7|207579.7|207667.2|207577.2|207691.9|207601.9|207664.9|207574.9|14
1737445950000|2025-01-21 07:52:30|207667.4|207577.4|207667.4|207577.4|207667.8|207577.8|207666.7|207576.7|11
1737445960000|2025-01-21 07:52:40|207667.6|207577.6|207667.2|207577.2|207667.6|207577.6|207666.5|207576.5|10
1737445970000|2025-01-21 07:52:50|207666.5|207576.5|207679.1|207589.1|207679.1|207589.1|207662.7|207572.7|22
1737445980000|2025-01-21 07:53:00|207679.4|207589.4|207675.2|207585.2|207679.9|207589.9|207674.2|207584.2|4
1737445990000|2025-01-21 07:53:10|207676|207586|207669.4|207579.4|207676|207586|207668.6|207578.6|10
1737446000000|2025-01-21 07:53:20|207669.3|207579.3|207652.2|207562.2|207669.5|207579.5|207649|207559|20
1737446010000|2025-01-21 07:53:30|207652.1|207562.1|207653.9|207563.9|207654.4|207564.4|207652.1|207562.1|10
1737446020000|2025-01-21 07:53:40|207657.8|207567.8|207657.7|207567.7|207658.1|207568.1|207657.5|207567.5|13
1737446030000|2025-01-21 07:53:50|207655|207565|207664.8|207574.8|207664.8|207574.8|207655|207565|15
1737446040000|2025-01-21 07:54:00|207663.6|207573.6|207657.6|207567.6|207664.8|207574.8|207654.4|207564.4|9
1737446050000|2025-01-21 07:54:10|207657.8|207567.8|207649.2|207559.2|207657.8|207567.8|207649.2|207559.2|11
1737446060000|2025-01-21 07:54:20|207646.3|207556.3|207652.8|207562.8|207653.2|207563.2|207646.3|207556.3|15
1737446070000|2025-01-21 07:54:30|207652.5|207562.5|207656.6|207566.6|207656.6|207566.6|207622.5|207532.5|15
1737446080000|2025-01-21 07:54:40|207656.2|207566.2|207639.8|207549.8|207656.2|207566.2|207638.8|207548.8|9
1737446090000|2025-01-21 07:54:50|207640|207550|207643.9|207553.9|207645.9|207555.9|207636.7|207546.7|24
1737446100000|2025-01-21 07:55:00|207644|207554|207644.4|207554.4|207645.7|207555.7|207643.8|207553.8|10
1737446110000|2025-01-21 07:55:10|207643.8|207553.8|207643|207553|207644.3|207554.3|207639.2|207549.2|13
1737446120000|2025-01-21 07:55:20|207642.9|207552.9|207643.2|207553.2|207643.3|207553.3|207642.9|207552.9|5
1737446130000|2025-01-21 07:55:30|207643.1|207553.1|207666.7|207576.7|207666.7|207576.7|207643.1|207553.1|12
1737446140000|2025-01-21 07:55:40|207664|207574|207704.2|207614.2|207704.2|207614.2|207664|207574|13
1737446150000|2025-01-21 07:55:50|207701.2|207611.2|207711.6|207621.6|207715.2|207625.2|207699.7|207609.7|20
1737446160000|2025-01-21 07:56:00|207713.4|207623.4|207701.1|207611.1|207722.9|207632.9|207692.5|207602.5|11
1737446170000|2025-01-21 07:56:10|207696.2|207606.2|207697.7|207607.7|207707.2|207617.2|207696.2|207606.2|17
1737446180000|2025-01-21 07:56:20|207698.1|207608.1|207711.3|207621.3|207714.3|207624.3|207697.9|207607.9|13
1737446190000|2025-01-21 07:56:30|207710.6|207620.6|207711.2|207621.2|207712.8|207622.8|207710.6|207620.6|7
1737446200000|2025-01-21 07:56:40|207711.1|207621.1|207712.4|207622.4|207714.9|207624.9|207710.7|207620.7|8
1737446210000|2025-01-21 07:56:50|207713.2|207623.2|207715.8|207625.8|207718.1|207628.1|207710.3|207620.3|14
1737446220000|2025-01-21 07:57:00|207715.1|207625.1|207717.8|207627.8|207723.1|207633.1|207712.8|207622.8|28
1737446230000|2025-01-21 07:57:10|207721.5|207631.5|207716.1|207626.1|207721.5|207631.5|207697.6|207607.6|28
1737446240000|2025-01-21 07:57:20|207715.3|207625.3|207776.3|207686.3|207802.2|207712.2|207715.3|207625.3|26
1737446250000|2025-01-21 07:57:30|207784.8|207694.8|207777.9|207687.9|207784.8|207694.8|207777.7|207687.7|20
1737446260000|2025-01-21 07:57:40|207778.1|207688.1|207777.1|207687.1|207782.3|207692.3|207776.3|207686.3|22
1737446270000|2025-01-21 07:57:50|207776.3|207686.3|207776.5|207686.5|207776.7|207686.7|207776.1|207686.1|11
1737446280000|2025-01-21 07:58:00|207776.7|207686.7|207809.2|207719.2|207810|207720|207775.5|207685.5|15
1737446290000|2025-01-21 07:58:10|207812.7|207722.7|207810.5|207720.5|207816.7|207726.7|207810.1|207720.1|10
1737446300000|2025-01-21 07:58:20|207815.4|207725.4|207794|207704|207815.4|207725.4|207793.6|207703.6|11
1737446310000|2025-01-21 07:58:30|207794.4|207704.4|207793.6|207703.6|207798.2|207708.2|207793.3|207703.3|14
1737446320000|2025-01-21 07:58:40|207791|207701|207817.6|207727.6|207817.6|207727.6|207791|207701|16
1737446330000|2025-01-21 07:58:50|207815.1|207725.1|207807.8|207717.8|207817.3|207727.3|207805.6|207715.6|19
1737446340000|2025-01-21 07:59:00|207794.7|207704.7|207799.1|207709.1|207804|207714|207794.7|207704.7|19
1737446350000|2025-01-21 07:59:10|207799.3|207709.3|207792.4|207702.4|207799.3|207709.3|207787.2|207697.2|25
1737446360000|2025-01-21 07:59:20|207791.3|207701.3|207788.6|207698.6|207794.7|207704.7|207784.2|207694.2|22
1737446370000|2025-01-21 07:59:30|207788.4|207698.4|207794.2|207704.2|207799.3|207709.3|207788|207698|26
1737446380000|2025-01-21 07:59:40|207794|207704|207807.8|207717.8|207813.6|207723.6|207793.2|207703.2|11
1737446390000|2025-01-21 07:59:50|207808|207718|207812|207722|207813.9|207723.9|207808|207718|12
1737446400000|2025-01-21 08:00:00|207812.7|207722.7|207811.6|207721.6|207821.2|207731.2|207808.6|207718.6|17
1737446410000|2025-01-21 08:00:10|207809.4|207719.4|207810.7|207720.7|207828.5|207738.5|207808.5|207718.5|7
1737446420000|2025-01-21 08:00:20|207817.2|207727.2|207912.5|207822.5|207912.9|207822.9|207813.9|207723.9|22
1737446430000|2025-01-21 08:00:30|207912.4|207822.4|207918|207828|207920.8|207830.8|207912.4|207822.4|27
1737446440000|2025-01-21 08:00:40|207918.2|207828.2|207888.9|207798.9|207918.2|207828.2|207888.6|207798.6|21
1737446450000|2025-01-21 08:00:50|207889.1|207799.1|207875.2|207785.2|207894.4|207804.4|207875.2|207785.2|20
1737446460000|2025-01-21 08:01:00|207876|207786|207917|207827|207917|207827|207870.3|207780.3|24
1737446470000|2025-01-21 08:01:10|207916.8|207826.8|207910|207820|207916.8|207826.8|207909.4|207819.4|7
1737446480000|2025-01-21 08:01:20|207910.8|207820.8|207913.1|207823.1|207913.1|207823.1|207910.4|207820.4|3
1737446490000|2025-01-21 08:01:30|207913.9|207823.9|207911.9|207821.9|207913.9|207823.9|207911.9|207821.9|3
1737446500000|2025-01-21 08:01:40|207912.9|207822.9|207906.5|207816.5|207917.2|207827.2|207906.5|207816.5|10
1737446510000|2025-01-21 08:01:50|207906.9|207816.9|207907|207817|207909.8|207819.8|207904.5|207814.5|7
1737446520000|2025-01-21 08:02:00|207904.5|207814.5|207913.7|207823.7|207913.7|207823.7|207904.5|207814.5|8
1737446530000|2025-01-21 08:02:10|207917.5|207827.5|207925.6|207835.6|207925.6|207835.6|207913.5|207823.5|14
1737446540000|2025-01-21 08:02:20|207925.8|207835.8|207931.1|207841.1|207931.1|207841.1|207923.3|207833.3|9
1737446550000|2025-01-21 08:02:30|207925.5|207835.5|207916.9|207826.9|207925.5|207835.5|207912.5|207822.5|13
1737446560000|2025-01-21 08:02:40|207914.7|207824.7|207901.2|207811.2|207914.7|207824.7|207898.1|207808.1|10
1737446570000|2025-01-21 08:02:50|207902.6|207812.6|207904.5|207814.5|207905.5|207815.5|207898.5|207808.5|25
1737446580000|2025-01-21 08:03:00|207905.3|207815.3|207922|207832|207922|207832|207905.3|207815.3|12
1737446590000|2025-01-21 08:03:10|207922.2|207832.2|207918.6|207828.6|207922.2|207832.2|207918.6|207828.6|4
1737446600000|2025-01-21 08:03:20|207916.4|207826.4|207914.6|207824.6|207916.4|207826.4|207913.9|207823.9|5
1737446610000|2025-01-21 08:03:30|207915|207825|207915.2|207825.2|207916|207826|207915|207825|6
1737446620000|2025-01-21 08:03:40|207912.9|207822.9|207910.5|207820.5|207912.9|207822.9|207910.5|207820.5|2
1737446630000|2025-01-21 08:03:50|207908.2|207818.2|207900.3|207810.3|207908.2|207818.2|207896|207806|6
1737446640000|2025-01-21 08:04:00|207900.2|207810.2|207897.7|207807.7|207900.6|207810.6|207897.3|207807.3|5
1737446650000|2025-01-21 08:04:10|207900.8|207810.8|207898.9|207808.9|207903.4|207813.4|207898.3|207808.3|10
1737446660000|2025-01-21 08:04:20|207898.4|207808.4|207869|207779|207898.4|207808.4|207868.8|207778.8|10
1737446670000|2025-01-21 08:04:30|207869.8|207779.8|207867.6|207777.6|207869.9|207779.9|207867.2|207777.2|15
1737446680000|2025-01-21 08:04:40|207867.8|207777.8|207858.8|207768.8|207867.8|207777.8|207854.5|207764.5|14
1737446690000|2025-01-21 08:04:50|207859|207769|207868.8|207778.8|207868.8|207778.8|207859|207769|12
1737446700000|2025-01-21 08:05:00|207868.3|207778.3|207874.4|207784.4|207874.4|207784.4|207868.3|207778.3|6
1737446720000|2025-01-21 08:05:20|207874.8|207784.8|207909.4|207819.4|207918|207828|207874.4|207784.4|13
1737446730000|2025-01-21 08:05:30|207891|207801|207854.5|207764.5|207892.9|207802.9|207849.7|207759.7|22
1737446740000|2025-01-21 08:05:40|207854.7|207764.7|207857|207767|207860.2|207770.2|207849.5|207759.5|28
1737446750000|2025-01-21 08:05:50|207857.2|207767.2|207862.1|207772.1|207862.4|207772.4|207857.2|207767.2|12
1737446760000|2025-01-21 08:06:00|207857.1|207767.1|207832.9|207742.9|207857.1|207767.1|207830.2|207740.2|18
1737446770000|2025-01-21 08:06:10|207832.7|207742.7|207837.1|207747.1|207837.4|207747.4|207829.7|207739.7|18
1737446780000|2025-01-21 08:06:20|207837.6|207747.6|207837.8|207747.8|207837.9|207747.9|207837.6|207747.6|3
1737446790000|2025-01-21 08:06:30|207838.1|207748.1|207876.7|207786.7|207879.3|207789.3|207838.1|207748.1|18
1737446800000|2025-01-21 08:06:40|207876|207786|207880.7|207790.7|207883.1|207793.1|207876|207786|10
1737446810000|2025-01-21 08:06:50|207880.6|207790.6|207880.6|207790.6|207880.7|207790.7|207880.6|207790.6|5
1737446820000|2025-01-21 08:07:00|207886|207796|207880|207790|207919.9|207829.9|207878.3|207788.3|17
1737446830000|2025-01-21 08:07:10|207879.8|207789.8|207919.2|207829.2|207919.2|207829.2|207877.1|207787.1|12
1737446840000|2025-01-21 08:07:20|207919.5|207829.5|207893.6|207803.6|207919.5|207829.5|207891.1|207801.1|25
1737446850000|2025-01-21 08:07:30|207892.2|207802.2|207898.3|207808.3|207902.2|207812.2|207892.2|207802.2|23
1737446860000|2025-01-21 08:07:40|207898.5|207808.5|207902.7|207812.7|207908.4|207818.4|207898.5|207808.5|20
1737446870000|2025-01-21 08:07:50|207903.5|207813.5|207863.8|207773.8|207903.5|207813.5|207863.8|207773.8|14
1737446880000|2025-01-21 08:08:00|207862.8|207772.8|207836|207746|207869.9|207779.9|207830.6|207740.6|24
1737446890000|2025-01-21 08:08:10|207836.2|207746.2|207835.9|207745.9|207836.2|207746.2|207830.2|207740.2|12
1737446900000|2025-01-21 08:08:20|207835.6|207745.6|207834.6|207744.6|207836.3|207746.3|207830.4|207740.4|10
1737446910000|2025-01-21 08:08:30|207834.8|207744.8|207837.6|207747.6|207839.7|207749.7|207833.7|207743.7|13
1737446920000|2025-01-21 08:08:40|207833.2|207743.2|207832.5|207742.5|207837.6|207747.6|207832.5|207742.5|11
1737446930000|2025-01-21 08:08:50|207835.4|207745.4|207838.2|207748.2|207839.4|207749.4|207834.6|207744.6|10
1737446940000|2025-01-21 08:09:00|207837.8|207747.8|207832.4|207742.4|207837.8|207747.8|207829.2|207739.2|8
1737446950000|2025-01-21 08:09:10|207832.6|207742.6|207775.7|207685.7|207835|207745|207774.7|207684.7|14
1737446960000|2025-01-21 08:09:20|207776.6|207686.6|207762.4|207672.4|207776.8|207686.8|207759.2|207669.2|16
1737446970000|2025-01-21 08:09:30|207762.2|207672.2|207781.7|207691.7|207781.7|207691.7|207762.1|207672.1|12
1737446980000|2025-01-21 08:09:40|207779|207689|207782|207692|207782.1|207692.1|207777.9|207687.9|9
1737446990000|2025-01-21 08:09:50|207779|207689|207781.8|207691.8|207781.8|207691.8|207777.9|207687.9|5
1737447000000|2025-01-21 08:10:00|207778|207688|207741|207651|207778|207688|207741|207651|15
1737447010000|2025-01-21 08:10:10|207741.9|207651.9|207741.8|207651.8|207742.1|207652.1|207739|207649|19
1737447020000|2025-01-21 08:10:20|207741.7|207651.7|207700|207610|207741.9|207651.9|207699.4|207609.4|16
1737447030000|2025-01-21 08:10:30|207699|207609|207701.6|207611.6|207705.1|207615.1|207698.8|207608.8|10
1737447040000|2025-01-21 08:10:40|207701.8|207611.8|207689.8|207599.8|207701.8|207611.8|207689.5|207599.5|10
1737447050000|2025-01-21 08:10:50|207689.5|207599.5|207688.9|207598.9|207691.6|207601.6|207685.1|207595.1|20
1737447060000|2025-01-21 08:11:00|207688.8|207598.8|207692.2|207602.2|207694.9|207604.9|207687.9|207597.9|25
1737447070000|2025-01-21 08:11:10|207691.9|207601.9|207693|207515.1|207705.6|207607.1|207656.8|207515.1|20
1737447080000|2025-01-21 08:11:20|207695|207514.6|207717.2|207515.9|207717.2|207515.9|207695|207514.6|5
1737447090000|2025-01-21 08:11:30|207693.7|207565.3|207655.3|207565.3|207693.7|207565.3|207655.3|207565.3|2
1737447100000|2025-01-21 08:11:40|207655.1|207565.1|207656.2|207566.2|207656.2|207566.2|207655.1|207565.1|3
1737447110000|2025-01-21 08:11:50|207654.4|207564.4|207655.2|207565.2|207660.7|207570.7|207654.4|207564.4|8
1737447120000|2025-01-21 08:12:00|207658.7|207568.7|207613.2|207523.2|207658.7|207568.7|207607|207517|10
1737447130000|2025-01-21 08:12:10|207613.6|207523.6|207615.2|207525.2|207618|207528|207613.6|207523.6|8
1737447140000|2025-01-21 08:12:20|207615.4|207525.4|207638.8|207548.8|207638.8|207548.8|207615.4|207525.4|10
1737447150000|2025-01-21 08:12:30|207643.6|207553.6|207615|207525|207645.7|207555.7|207615|207525|23
1737447160000|2025-01-21 08:12:40|207614.2|207524.2|207614.2|207524.2|207618.3|207528.3|207613.4|207523.4|5
1737447170000|2025-01-21 08:12:50|207613.4|207523.4|207613.8|207523.8|207614.2|207524.2|207613.4|207523.4|5
1737447180000|2025-01-21 08:13:00|207613.6|207523.6|207579.9|207489.9|207618.4|207528.4|207579.9|207489.9|13
1737447190000|2025-01-21 08:13:10|207579.7|207489.7|207579.5|207489.5|207580.7|207490.7|207579.3|207489.3|9
1737447200000|2025-01-21 08:13:20|207576.7|207486.7|207582|207492|207583|207493|207575.9|207485.9|11
1737447210000|2025-01-21 08:13:30|207583|207493|207612.9|207522.9|207612.9|207522.9|207583|207493|11
1737447220000|2025-01-21 08:13:40|207613.1|207523.1|207615.6|207525.6|207615.6|207525.6|207612.6|207522.6|5
1737447230000|2025-01-21 08:13:50|207613.1|207523.1|207663.9|207573.9|207663.9|207573.9|207613.1|207523.1|15
1737447240000|2025-01-21 08:14:00|207663.7|207573.7|207660.6|207570.6|207663.7|207573.7|207657|207567|4
1737447250000|2025-01-21 08:14:10|207663.6|207573.6|207660.9|207570.9|207663.8|207573.8|207660.9|207570.9|5
1737447260000|2025-01-21 08:14:20|207664|207574|207668.3|207578.3|207668.5|207578.5|207660.9|207570.9|9
1737447270000|2025-01-21 08:14:30|207676.3|207586.3|207687.3|207597.3|207704.7|207614.7|207664.2|207574.2|12
1737447280000|2025-01-21 08:14:40|207687.2|207597.2|207692|207602|207692|207602|207686.7|207596.7|10
1737447290000|2025-01-21 08:14:50|207685.2|207595.2|207687|207597|207692.9|207602.9|207685.2|207595.2|16
1737447300000|2025-01-21 08:15:00|207687.2|207597.2|207697.1|207607.1|207699.6|207609.6|207687.2|207597.2|19
1737447310000|2025-01-21 08:15:10|207698.3|207608.3|207690.1|207600.1|207700.5|207610.5|207687.6|207597.6|24
1737447320000|2025-01-21 08:15:20|207684.6|207594.6|207692.7|207602.7|207695.7|207605.7|207684.4|207594.4|14
1737447330000|2025-01-21 08:15:30|207689.8|207599.8|207676.7|207586.7|207692.7|207602.7|207670.9|207580.9|21
1737447340000|2025-01-21 08:15:40|207671.7|207581.7|207688.4|207598.4|207691.5|207601.5|207671.7|207581.7|19
1737447350000|2025-01-21 08:15:50|207685.7|207595.7|207685.7|207595.7|207693.9|207603.9|207685.4|207595.4|24
1737447360000|2025-01-21 08:16:00|207685.8|207595.8|207667.1|207577.1|207685.8|207595.8|207664|207574|17
1737447370000|2025-01-21 08:16:10|207667|207577|207662.8|207572.8|207667.7|207577.7|207658.6|207568.6|16
1737447380000|2025-01-21 08:16:20|207661.8|207571.8|207664.5|207574.5|207666|207576|207658.7|207568.7|16
1737447390000|2025-01-21 08:16:30|207659.7|207569.7|207651.7|207561.7|207665|207575|207651.7|207561.7|20
1737447400000|2025-01-21 08:16:40|207656.8|207566.8|207664.2|207574.2|207664.2|207574.2|207656.7|207566.7|18
1737447410000|2025-01-21 08:16:50|207664.3|207574.3|207666.4|207576.4|207667|207577|207660.9|207570.9|10
1737447420000|2025-01-21 08:17:00|207666.5|207576.5|207666.5|207576.5|207672.4|207582.4|207661.9|207571.9|23
1737447430000|2025-01-21 08:17:10|207666.3|207576.3|207664.5|207574.5|207666.4|207576.4|207661.3|207571.3|10
1737447440000|2025-01-21 08:17:20|207664.8|207574.8|207669.5|207579.5|207670.3|207580.3|207664.5|207574.5|16
1737447450000|2025-01-21 08:17:30|207669.7|207579.7|207696.8|207606.8|207697.2|207607.2|207665.7|207575.7|22
1737447460000|2025-01-21 08:17:40|207696.6|207606.6|207694.3|207604.3|207696.6|207606.6|207694.1|207604.1|13
1737447470000|2025-01-21 08:17:50|207694.2|207604.2|207691.9|207601.9|207694.2|207604.2|207688.2|207598.2|15
1737447480000|2025-01-21 08:18:00|207694.7|207604.7|207695.5|207605.5|207701.6|207611.6|207690.5|207600.5|21
1737447490000|2025-01-21 08:18:10|207694.4|207604.4|207673.9|207583.9|207695|207605|207673.9|207583.9|14
1737447500000|2025-01-21 08:18:20|207678.3|207588.3|207616.7|207526.7|207678.3|207588.3|207616.7|207526.7|11
1737447510000|2025-01-21 08:18:30|207616.8|207526.8|207600.9|207510.9|207617.3|207527.3|207598.7|207508.7|12
1737447520000|2025-01-21 08:18:40|207600.8|207510.8|207613.8|207523.8|207613.8|207523.8|207600.8|207510.8|14
1737447530000|2025-01-21 08:18:50|207613.9|207523.9|207559.4|207469.4|207614.6|207524.6|207545.9|207455.9|25
1737447540000|2025-01-21 08:19:00|207553.6|207463.6|207555.6|207465.6|207560.2|207470.2|207553.6|207463.6|19
1737447550000|2025-01-21 08:19:10|207558.5|207468.5|207558.8|207468.8|207558.9|207468.9|207549.6|207459.6|21
1737447560000|2025-01-21 08:19:20|207558.9|207468.9|207557.9|207467.9|207560.4|207470.4|207557.9|207467.9|9
1737447570000|2025-01-21 08:19:30|207557.7|207467.7|207557.6|207467.6|207563|207473|207554.3|207464.3|20
1737447580000|2025-01-21 08:19:40|207560.5|207470.5|207561.5|207471.5|207562.4|207472.4|207557.2|207467.2|20
1737447590000|2025-01-21 08:19:50|207557.4|207467.4|207530.1|207440.1|207561.6|207471.6|207530.1|207440.1|18
1737447600000|2025-01-21 08:20:00|207534.1|207444.1|207531.7|207441.7|207534.6|207444.6|207531.7|207441.7|6
1737447610000|2025-01-21 08:20:10|207531.8|207441.8|207533.9|207443.9|207538.3|207448.3|207531.8|207441.8|10
1737447620000|2025-01-21 08:20:20|207533.8|207443.8|207533.7|207443.7|207533.8|207443.8|207533.7|207443.7|2
1737447630000|2025-01-21 08:20:30|207533.5|207443.5|207533.9|207443.9|207533.9|207443.9|207533.5|207443.5|2
1737447640000|2025-01-21 08:20:40|207530.5|207440.5|207488.8|207398.8|207530.5|207440.5|207488.8|207398.8|15
1737447650000|2025-01-21 08:20:50|207492.1|207402.1|207490.4|207400.4|207492.6|207402.6|207486.1|207396.1|15
1737447660000|2025-01-21 08:21:00|207486|207396|207498.4|207408.4|207498.4|207408.4|207486|207396|17
1737447670000|2025-01-21 08:21:10|207498.8|207408.8|207506.3|207416.3|207512.1|207422.1|207498.8|207408.8|14
1737447680000|2025-01-21 08:21:20|207506.5|207416.5|207499.6|207409.6|207506.5|207416.5|207494.7|207404.7|14
1737447690000|2025-01-21 08:21:30|207501.9|207411.9|207501.7|207411.7|207502.3|207412.3|207501.3|207411.3|5
1737447700000|2025-01-21 08:21:40|207502.1|207412.1|207501.7|207411.7|207502.3|207412.3|207501.7|207411.7|5
1737447710000|2025-01-21 08:21:50|207510.7|207420.7|207531.8|207441.8|207532.4|207442.4|207507.5|207417.5|23
1737447720000|2025-01-21 08:22:00|207532.7|207442.7|207533.8|207443.8|207534.8|207444.8|207531.8|207441.8|15
1737447730000|2025-01-21 08:22:10|207534.2|207444.2|207533.4|207443.4|207534.2|207444.2|207533.2|207443.2|6
1737447740000|2025-01-21 08:22:20|207533.6|207443.6|207534.3|207444.3|207534.6|207444.6|207533.6|207443.6|4
1737447750000|2025-01-21 08:22:30|207534.5|207444.5|207492|207402|207534.5|207444.5|207487.9|207397.9|13
1737447760000|2025-01-21 08:22:40|207491.8|207401.8|207404.3|207314.3|207491.8|207401.8|207379.5|207289.5|28
1737447770000|2025-01-21 08:22:50|207404.5|207314.5|207442.3|207352.3|207442.3|207352.3|207404.3|207314.3|15
1737447780000|2025-01-21 08:23:00|207442.4|207352.4|207444.8|207354.8|207449.4|207359.4|207442.4|207352.4|12
1737447790000|2025-01-21 08:23:10|207444.9|207354.9|207445.1|207355.1|207445.1|207355.1|207444.8|207354.8|7
1737447800000|2025-01-21 08:23:20|207445|207355|207447.2|207357.2|207450.9|207360.9|207445|207355|8
1737447810000|2025-01-21 08:23:30|207450.2|207360.2|207446.4|207356.4|207450.2|207360.2|207446.4|207356.4|2
1737447820000|2025-01-21 08:23:40|207445.9|207355.9|207446.6|207356.6|207450.7|207360.7|207445.7|207355.7|8
1737447830000|2025-01-21 08:23:50|207449.9|207359.9|207454.2|207364.2|207454.2|207364.2|207445.7|207355.7|9
1737447840000|2025-01-21 08:24:00|207453.9|207363.9|207454.4|207364.4|207454.6|207364.6|207453.9|207363.9|6
1737447850000|2025-01-21 08:24:10|207475.1|207385.1|207473|207383|207475.1|207385.1|207464.5|207374.5|8
1737447860000|2025-01-21 08:24:20|207473.2|207383.2|207486|207396|207486|207396|207473.2|207383.2|5
1737447880000|2025-01-21 08:24:40|207485.4|207395.4|207486|207396|207486|207396|207484.4|207394.4|4
1737447890000|2025-01-21 08:24:50|207488.2|207398.2|207487.3|207397.3|207488.2|207398.2|207487.3|207397.3|2
1737447900000|2025-01-21 08:25:00|207488.2|207398.2|207487.3|207397.3|207489.7|207399.7|207486.7|207396.7|7
1737447910000|2025-01-21 08:25:10|207486.3|207396.3|207487|207397|207489.7|207399.7|207484.7|207394.7|6
1737447920000|2025-01-21 08:25:20|207485.8|207395.8|207478.7|207388.7|207485.8|207395.8|207478.7|207388.7|8
1737447930000|2025-01-21 08:25:30|207479.1|207389.1|207483.3|207393.3|207484.1|207394.1|207479.1|207389.1|8
1737447940000|2025-01-21 08:25:40|207483.1|207393.1|207467.9|207377.9|207483.1|207393.1|207466|207376|11
1737447950000|2025-01-21 08:25:50|207469.2|207379.2|207447.1|207357.1|207470.9|207380.9|207447.1|207357.1|16
1737447960000|2025-01-21 08:26:00|207447.5|207357.5|207447.5|207357.5|207447.5|207357.5|207446.1|207356.1|4
1737447970000|2025-01-21 08:26:10|207456.2|207366.2|207455.9|207365.9|207456.2|207366.2|207455.9|207365.9|3
1737447980000|2025-01-21 08:26:20|207456.9|207366.9|207456.9|207366.9|207457|207367|207456.9|207366.9|3
1737447990000|2025-01-21 08:26:30|207456.8|207366.8|207456.8|207366.8|207456.8|207366.8|207456.6|207366.6|3
1737448010000|2025-01-21 08:26:50|207455.3|207365.3|207455.3|207365.3|207455.5|207365.5|207455.3|207365.3|3
1737448020000|2025-01-21 08:27:00|207456.3|207366.3|207454.8|207364.8|207456.3|207366.3|207454.8|207364.8|7
1737448030000|2025-01-21 08:27:10|207455|207365|207474.6|207384.6|207479|207389|207455|207365|10
1737448040000|2025-01-21 08:27:20|207470.9|207380.9|207404.5|207314.5|207480.1|207390.1|207404.5|207314.5|17
1737448050000|2025-01-21 08:27:30|207402.9|207312.9|207427.2|207337.2|207430.9|207340.9|207402.9|207312.9|16
1737448060000|2025-01-21 08:27:40|207430.3|207340.3|207444.1|207354.1|207447.6|207357.6|207430.3|207340.3|10
1737448070000|2025-01-21 08:27:50|207449|207359|207441.4|207351.4|207449|207359|207441.4|207351.4|18
1737448080000|2025-01-21 08:28:00|207441.2|207351.2|207422.1|207332.1|207441.4|207351.4|207419.4|207329.4|21
1737448090000|2025-01-21 08:28:10|207422.2|207332.2|207422.1|207332.1|207425.2|207335.2|207422.1|207332.1|8
1737448100000|2025-01-21 08:28:20|207422|207332|207429.4|207339.4|207433.5|207343.5|207421.8|207331.8|13
1737448110000|2025-01-21 08:28:30|207431.5|207341.5|207438.4|207348.4|207440.6|207350.6|207429.2|207339.2|11
1737448120000|2025-01-21 08:28:40|207443|207353|207440.5|207350.5|207443|207353|207440.5|207350.5|2
1737448130000|2025-01-21 08:28:50|207441.3|207351.3|207441.3|207351.3|207441.9|207351.9|207440.5|207350.5|7
1737448140000|2025-01-21 08:29:00|207441.5|207351.5|207439.6|207349.6|207441.9|207351.9|207439.6|207349.6|5
1737448150000|2025-01-21 08:29:10|207438.1|207348.1|207446.3|207356.3|207446.3|207356.3|207438.1|207348.1|5
1737448160000|2025-01-21 08:29:20|207445.5|207355.5|207442.5|207352.5|207446.3|207356.3|207442.5|207352.5|6
1737448170000|2025-01-21 08:29:30|207443.7|207353.7|207441.2|207351.2|207443.8|207353.8|207440.8|207350.8|10
1737448180000|2025-01-21 08:29:40|207441|207351|207439|207349|207442.9|207352.9|207438|207348|13
1737448190000|2025-01-21 08:29:50|207439.2|207349.2|207439.2|207349.2|207439.2|207349.2|207438.6|207348.6|9
1737448200000|2025-01-21 08:30:00|207438.8|207348.8|207438|207348|207438.8|207348.8|207436.8|207346.8|9
1737448210000|2025-01-21 08:30:10|207437.2|207347.2|207467|207377|207482.9|207392.9|207425.6|207335.6|16
1737448220000|2025-01-21 08:30:20|207466.9|207376.9|207434.3|207344.3|207466.9|207376.9|207400.4|207310.4|16
1737448230000|2025-01-21 08:30:30|207434.6|207344.6|207432.1|207342.1|207435.5|207345.5|207431.5|207341.5|14
1737448240000|2025-01-21 08:30:40|207431|207341|207413|207323|207434.3|207344.3|207413|207323|17
1737448250000|2025-01-21 08:30:50|207412.9|207322.9|207412.4|207322.4|207413.6|207323.6|207412.4|207322.4|4
1737448260000|2025-01-21 08:31:00|207412.5|207322.5|207392.5|207302.5|207412.5|207322.5|207392.2|207302.2|11
1737448270000|2025-01-21 08:31:10|207392.4|207302.4|207391.1|207301.1|207392.4|207302.4|207384.8|207294.8|11
1737448280000|2025-01-21 08:31:20|207391.2|207301.2|207390.4|207300.4|207391.4|207301.4|207390.4|207300.4|7
1737448290000|2025-01-21 08:31:30|207392.6|207302.6|207391.5|207301.5|207394.6|207304.6|207391.3|207301.3|5
1737448300000|2025-01-21 08:31:40|207391.7|207301.7|207396.9|207306.9|207397.5|207307.5|207391.7|207301.7|5
1737448310000|2025-01-21 08:31:50|207397.7|207307.7|207396.9|207306.9|207397.7|207307.7|207396.7|207306.7|7
1737448320000|2025-01-21 08:32:00|207396.7|207306.7|207394.9|207304.9|207396.7|207306.7|207394.9|207304.9|8
1737448330000|2025-01-21 08:32:10|207395.1|207305.1|207397.2|207307.2|207397.8|207307.8|207395.1|207305.1|7
1737448340000|2025-01-21 08:32:20|207396.9|207306.9|207382.7|207292.7|207396.9|207306.9|207381.8|207291.8|7
1737448350000|2025-01-21 08:32:30|207383.1|207293.1|207383.4|207293.4|207383.4|207293.4|207381|207291|15
1737448360000|2025-01-21 08:32:40|207383.2|207293.2|207386.4|207296.4|207386.6|207296.6|207383.1|207293.1|8
1737448370000|2025-01-21 08:32:50|207386.5|207296.5|207386.6|207296.6|207387.5|207297.5|207386.5|207296.5|10
1737448380000|2025-01-21 08:33:00|207390.2|207300.2|207397.2|207307.2|207397.2|207307.2|207390.2|207300.2|9
1737448390000|2025-01-21 08:33:10|207397.4|207307.4|207397.4|207307.4|207397.6|207307.6|207397.2|207307.2|6
1737448400000|2025-01-21 08:33:20|207397.8|207307.8|207397.6|207307.6|207397.8|207307.8|207397.6|207307.6|2
1737448410000|2025-01-21 08:33:30|207397.3|207307.3|207397.7|207307.7|207397.7|207307.7|207397|207307|5
1737448420000|2025-01-21 08:33:40|207397|207307|207381.1|207291.1|207397|207307|207381.1|207291.1|9
1737448430000|2025-01-21 08:33:50|207381.2|207291.2|207380.6|207290.6|207381.2|207291.2|207380.2|207290.2|5
1737448440000|2025-01-21 08:34:00|207380.9|207290.9|207385.2|207295.2|207386.2|207296.2|207380.9|207290.9|12
1737448460000|2025-01-21 08:34:20|207385.1|207295.1|207385.1|207295.1|207385.1|207295.1|207385.1|207295.1|1
1737448470000|2025-01-21 08:34:30|207385|207295|207396.4|207306.4|207397.3|207307.3|207374.5|207284.5|18
1737448480000|2025-01-21 08:34:40|207396.5|207306.5|207396.4|207306.4|207396.5|207306.5|207396.4|207306.4|2
1737448490000|2025-01-21 08:34:50|207396.3|207306.3|207395.9|207305.9|207396.3|207306.3|207394.5|207304.5|10
1737448500000|2025-01-21 08:35:00|207395.8|207305.8|207393.9|207303.9|207396|207306|207393.9|207303.9|5
1737448510000|2025-01-21 08:35:10|207394.9|207304.9|207401.6|207311.6|207401.8|207311.8|207394.9|207304.9|10
1737448520000|2025-01-21 08:35:20|207401|207311|207398.4|207308.4|207401.2|207311.2|207398.2|207308.2|8
1737448530000|2025-01-21 08:35:30|207398.2|207308.2|207398.6|207308.6|207398.6|207308.6|207398.2|207308.2|2
1737448540000|2025-01-21 08:35:40|207398.7|207308.7|207401|207311|207403.6|207313.6|207398.7|207308.7|12
1737448550000|2025-01-21 08:35:50|207400.8|207310.8|207426|207336|207438.1|207348.1|207400.8|207310.8|8
1737448560000|2025-01-21 08:36:00|207428.9|207338.9|207432|207342|207433.3|207343.3|207427.2|207337.2|12
1737448570000|2025-01-21 08:36:10|207432.2|207342.2|207434|207344|207436.9|207346.9|207427.4|207337.4|8
1737448580000|2025-01-21 08:36:20|207438.8|207348.8|207445.4|207355.4|207446|207356|207438.8|207348.8|5
1737448590000|2025-01-21 08:36:30|207442|207352|207442.9|207352.9|207445.5|207355.5|207442|207352|12
1737448600000|2025-01-21 08:36:40|207445.5|207355.5|207443|207353|207445.5|207355.5|207442.7|207352.7|8
1737448610000|2025-01-21 08:36:50|207442.8|207352.8|207445.7|207355.7|207445.7|207355.7|207442.7|207352.7|6
1737448620000|2025-01-21 08:37:00|207445.8|207355.8|207483.8|207393.8|207483.8|207393.8|207445.8|207355.8|6
1737448630000|2025-01-21 08:37:10|207485|207395|207464.5|207374.5|207485.2|207395.2|207464.5|207374.5|9
1737448640000|2025-01-21 08:37:20|207464.6|207374.6|207475.8|207385.8|207475.9|207385.9|207464.6|207374.6|9
1737448650000|2025-01-21 08:37:30|207480.9|207390.9|207479.2|207389.2|207480.9|207390.9|207476.5|207386.5|3
1737448660000|2025-01-21 08:37:40|207478.6|207388.6|207480.3|207390.3|207485.1|207395.1|207478.6|207388.6|5
1737448670000|2025-01-21 08:37:50|207479.7|207389.7|207463.8|207373.8|207480.4|207390.4|207463.8|207373.8|14
1737448680000|2025-01-21 08:38:00|207463.7|207373.7|207464.2|207374.2|207464.2|207374.2|207463.5|207373.5|11
1737448690000|2025-01-21 08:38:10|207464.1|207374.1|207485.8|207395.8|207485.8|207395.8|207463.9|207373.9|13
1737448700000|2025-01-21 08:38:20|207485.4|207395.4|207485.4|207395.4|207485.4|207395.4|207484.7|207394.7|4
1737448710000|2025-01-21 08:38:30|207485.6|207395.6|207482.8|207392.8|207485.6|207395.6|207481.5|207391.5|6
1737448720000|2025-01-21 08:38:40|207483|207393|207525.1|207435.1|207525.1|207435.1|207483|207393|8
1737448730000|2025-01-21 08:38:50|207525.3|207435.3|207526|207436|207526|207436|207525.2|207435.2|11
1737448740000|2025-01-21 08:39:00|207525.7|207435.7|207523.7|207433.7|207526.4|207436.4|207523.7|207433.7|12
1737448750000|2025-01-21 08:39:10|207523.9|207433.9|207529.1|207439.1|207529.6|207439.6|207523.5|207433.5|19
1737448760000|2025-01-21 08:39:20|207529|207439|207532.8|207442.8|207535.9|207445.9|207529|207439|19
1737448770000|2025-01-21 08:39:30|207530.6|207440.6|207520.9|207430.9|207530.6|207440.6|207520.9|207430.9|15
1737448780000|2025-01-21 08:39:40|207521|207431|207513.7|207423.7|207522.2|207432.2|207513.5|207423.5|15
1737448790000|2025-01-21 08:39:50|207513.6|207423.6|207526.2|207436.2|207527.2|207437.2|207513.6|207423.6|14
1737448800000|2025-01-21 08:40:00|207527.3|207437.3|207516.7|207426.7|207527.9|207437.9|207516.3|207426.3|14
1737448810000|2025-01-21 08:40:10|207516.5|207426.5|207528.1|207438.1|207528.7|207438.7|207516.5|207426.5|14
1737448820000|2025-01-21 08:40:20|207528.3|207438.3|207530.2|207440.2|207534.2|207444.2|207526.2|207436.2|12
1737448830000|2025-01-21 08:40:30|207533|207443|207566.6|207476.6|207574.1|207484.1|207533|207443|20
1737448840000|2025-01-21 08:40:40|207567.3|207477.3|207573.7|207483.7|207573.7|207483.7|207565.2|207475.2|14
1737448850000|2025-01-21 08:40:50|207617.8|207527.8|207590.7|207500.7|207617.8|207527.8|207590.6|207500.6|15
1737448860000|2025-01-21 08:41:00|207590.6|207500.6|207587.2|207497.2|207591.4|207501.4|207587.2|207497.2|15
1737448870000|2025-01-21 08:41:10|207586.1|207496.1|207606.8|207516.8|207612.8|207522.8|207586.1|207496.1|17
1737448880000|2025-01-21 08:41:20|207608.3|207518.3|207626.5|207536.5|207652.2|207562.2|207608.3|207518.3|22
1737448890000|2025-01-21 08:41:30|207626.4|207536.4|207619.1|207529.1|207627.9|207537.9|207619.1|207529.1|22
1737448900000|2025-01-21 08:41:40|207619.4|207529.4|207620.2|207530.2|207627.5|207537.5|207619.2|207529.2|19
1737448910000|2025-01-21 08:41:50|207619.8|207529.8|207616.8|207526.8|207627.5|207537.5|207616.8|207526.8|23
1737448920000|2025-01-21 08:42:00|207617|207527|207618.6|207528.6|207620.9|207530.9|207606.8|207516.8|18
1737448930000|2025-01-21 08:42:10|207618.1|207528.1|207589.4|207499.4|207618.1|207528.1|207589.3|207499.3|13
1737448940000|2025-01-21 08:42:20|207589.6|207499.6|207586.3|207496.3|207595.9|207505.9|207585|207495|20
1737448950000|2025-01-21 08:42:30|207589.3|207499.3|207590.8|207500.8|207590.8|207500.8|207583.6|207493.6|12
1737448960000|2025-01-21 08:42:40|207590.9|207500.9|207590.4|207500.4|207590.9|207500.9|207590.4|207500.4|3
1737448970000|2025-01-21 08:42:50|207590.6|207500.6|207590.8|207500.8|207591|207501|207589.8|207499.8|10
1737448980000|2025-01-21 08:43:00|207589|207499|207564.4|207474.4|207589|207499|207561.4|207471.4|10
1737448990000|2025-01-21 08:43:10|207564.5|207474.5|207564.2|207474.2|207564.5|207474.5|207564.2|207474.2|3
1737449000000|2025-01-21 08:43:20|207564.5|207474.5|207595.9|207505.9|207600.2|207510.2|207564.5|207474.5|14
1737449010000|2025-01-21 08:43:30|207589.8|207499.8|207593.3|207503.3|207595.4|207505.4|207589|207499|18
1737449020000|2025-01-21 08:43:40|207593.1|207503.1|207590.6|207500.6|207596.7|207506.7|207589.5|207499.5|10
1737449030000|2025-01-21 08:43:50|207590.7|207500.7|207592.8|207502.8|207596.2|207506.2|207590.6|207500.6|9
1737449040000|2025-01-21 08:44:00|207595.7|207505.7|207609.8|207519.8|207615.6|207525.6|207592.6|207502.6|18
1737449050000|2025-01-21 08:44:10|207612.9|207522.9|207613.5|207523.5|207615.1|207525.1|207609|207519|10
1737449060000|2025-01-21 08:44:20|207613.7|207523.7|207617.9|207527.9|207633|207543|207612.8|207522.8|12
1737449070000|2025-01-21 08:44:30|207618|207528|207617.9|207527.9|207621.3|207531.3|207617.9|207527.9|4
1737449080000|2025-01-21 08:44:40|207615.2|207525.2|207623.5|207533.5|207634|207544|207615.2|207525.2|17
1737449090000|2025-01-21 08:44:50|207622.9|207532.9|207621|207531|207622.9|207532.9|207620.5|207530.5|30
1737449100000|2025-01-21 08:45:00|207621.2|207531.2|207653.8|207563.8|207655.5|207565.5|207618.2|207528.2|17
1737449110000|2025-01-21 08:45:10|207653.6|207563.6|207653.6|207563.6|207653.6|207563.6|207653.6|207563.6|1
1737449120000|2025-01-21 08:45:20|207652.6|207562.6|207645.7|207555.7|207652.6|207562.6|207645.6|207555.6|5
1737449130000|2025-01-21 08:45:30|207644.3|207554.3|207632.4|207542.4|207644.3|207554.3|207630.6|207540.6|13
1737449140000|2025-01-21 08:45:40|207632.3|207542.3|207632.3|207542.3|207632.4|207542.4|207631.7|207541.7|11
1737449150000|2025-01-21 08:45:50|207632.4|207542.4|207629.5|207539.5|207636.1|207546.1|207629.3|207539.3|13
1737449160000|2025-01-21 08:46:00|207629.3|207539.3|207629.1|207539.1|207632.3|207542.3|207626.4|207536.4|17
1737449170000|2025-01-21 08:46:10|207628.9|207538.9|207628.7|207538.7|207629.5|207539.5|207628.7|207538.7|10
1737449180000|2025-01-21 08:46:20|207628.8|207538.8|207627.5|207537.5|207634.6|207544.6|207627.5|207537.5|16
1737449190000|2025-01-21 08:46:30|207627.6|207537.6|207611.7|207521.7|207631.2|207541.2|207611.7|207521.7|16
1737449200000|2025-01-21 08:46:40|207612.3|207522.3|207610.3|207520.3|207615.6|207525.6|207597.9|207507.9|11
1737449210000|2025-01-21 08:46:50|207616.2|207526.2|207639.2|207487.8|207644.1|207526.2|207609.1|207487.8|8
1737449220000|2025-01-21 08:47:00|207609.1|207519.1|207627.8|207466.4|207630.8|207521.1|207599.8|207466.4|8
1737449230000|2025-01-21 08:47:10|207592.4|207502.4|207581.3|207491.3|207618.8|207502.4|207581.3|207458.2|6
1737449240000|2025-01-21 08:47:20|207594.4|207504.4|207462|207310.8|207594.4|207504.4|207425.2|207306.7|22
1737449250000|2025-01-21 08:47:30|207430.6|207340.6|207467.9|207317.4|207474.1|207340.6|207423.8|207303.6|8
1737449260000|2025-01-21 08:47:40|207437.8|207347.8|207464.5|207313.7|207466.5|207347.8|207425|207305.4|10
1737449270000|2025-01-21 08:47:50|207434.8|207344.8|207478.2|207388.2|207482.4|207392.4|207426.6|207307.8|18
1737449280000|2025-01-21 08:48:00|207477.2|207387.2|207434.7|207344.7|207482.5|207392.5|207433.6|207343.6|12
1737449290000|2025-01-21 08:48:10|207432|207342|207462|207372|207475.9|207372|207417.5|207311.7|11
1737449300000|2025-01-21 08:48:20|207446.2|207356.2|207444.9|207354.9|207460.8|207370.8|207444.9|207354.9|11
1737449310000|2025-01-21 08:48:30|207438.7|207348.7|207436.6|207346.6|207438.7|207348.7|207435.9|207345.9|12
1737449320000|2025-01-21 08:48:40|207435.9|207345.9|207440.1|207350.1|207444|207354|207433|207343|15
1737449330000|2025-01-21 08:48:50|207435.8|207345.8|207443.1|207353.1|207446.2|207356.2|207435.8|207345.8|9
1737449340000|2025-01-21 08:49:00|207443.6|207353.6|207442.6|207352.6|207445.5|207355.5|207435.3|207345.3|13
1737449350000|2025-01-21 08:49:10|207442.4|207352.4|207452.3|207362.3|207452.9|207362.9|207442.4|207352.4|10
1737449360000|2025-01-21 08:49:20|207454.7|207364.7|207382.8|207292.8|207454.7|207364.7|207382.4|207292.4|26
1737449370000|2025-01-21 08:49:30|207382.9|207292.9|207383|207293|207385.8|207295.8|207381.7|207291.7|12
1737449380000|2025-01-21 08:49:40|207382.9|207292.9|207326.3|207236.3|207388.2|207298.2|207302|207212|14
1737449390000|2025-01-21 08:49:50|207326|207236|207316.4|207226.4|207326.2|207236.2|207314.2|207224.2|14
1737449400000|2025-01-21 08:50:00|207316.5|207226.5|207305.8|207215.8|207316.8|207226.8|207302.4|207212.4|11
1737449410000|2025-01-21 08:50:10|207305.7|207215.7|207307|207217|207307.8|207217.8|207301.5|207211.5|11
1737449420000|2025-01-21 08:50:20|207306.8|207216.8|207307.5|207217.5|207307.5|207217.5|207306.6|207216.6|8
1737449430000|2025-01-21 08:50:30|207307.8|207217.8|207308.1|207218.1|207308.7|207218.7|207302.1|207212.1|8
1737449440000|2025-01-21 08:50:40|207310.6|207220.6|207300.3|207210.3|207346.9|207221.5|207299.7|207191.3|9
1737449450000|2025-01-21 08:50:50|207346.6|207195.4|207347.9|207195.4|207350.8|207228.5|207299.4|207193.7|14
1737449460000|2025-01-21 08:51:00|207349.4|207194.9|207344.9|207193.6|207353|207233|207299.9|207185|23
1737449470000|2025-01-21 08:51:10|207312.7|207222.7|207394.4|207223.3|207403.7|207255.8|207312.7|207221.1|19
1737449480000|2025-01-21 08:51:20|207399.2|207221.9|207389.3|207227.2|207399.8|207259.6|207337.7|207221|20
1737449490000|2025-01-21 08:51:30|207389.2|207228.7|207389.8|207228.8|207389.8|207228.8|207389.2|207227|4
1737449500000|2025-01-21 08:51:40|207391.5|207230.1|207343.5|207253.5|207391.6|207253.5|207343.5|207211|6
1737449510000|2025-01-21 08:51:50|207350.1|207260.1|207343.6|207253.6|207390.9|207260.1|207331.3|207223|8
1737449520000|2025-01-21 08:52:00|207341.1|207251.1|207341.1|207251.1|207341.1|207251.1|207341.1|207251.1|1
1737449540000|2025-01-21 08:52:20|207334.5|207244.5|207392|207215|207392|207244.5|207334.5|207215|3
1737449550000|2025-01-21 08:52:30|207334.5|207244.5|207355.6|207265.6|207392|207265.8|207334.5|207187.7|15
1737449560000|2025-01-21 08:52:40|207355.5|207265.5|207356.4|207266.4|207356.5|207266.5|207355.5|207265.5|7
1737449570000|2025-01-21 08:52:50|207356.3|207266.3|207315.8|207225.8|207356.3|207266.3|207304.9|207187.1|20
1737449580000|2025-01-21 08:53:00|207316.3|207226.3|207303.8|207213.8|207319.4|207229.4|207303.8|207213.8|16
1737449590000|2025-01-21 08:53:10|207303.9|207213.9|207307.2|207217.2|207309.1|207219.1|207303.9|207213.9|20
1737449600000|2025-01-21 08:53:20|207306.9|207216.9|207304.6|207214.6|207307|207217|207304.4|207214.4|7
1737449610000|2025-01-21 08:53:30|207304.5|207214.5|207314.7|207224.7|207314.8|207224.8|207304.5|207214.5|9
1737449620000|2025-01-21 08:53:40|207315.6|207225.6|207325.1|207235.1|207330.9|207240.9|207315.6|207225.6|10
1737449630000|2025-01-21 08:53:50|207325|207235|207320.5|207230.5|207325|207235|207320.5|207230.5|8
1737449640000|2025-01-21 08:54:00|207324.3|207234.3|207316|207226|207325.4|207235.4|207300.9|207210.9|22
1737449650000|2025-01-21 08:54:10|207315.9|207225.9|207316.2|207226.2|207317.3|207227.3|207310.1|207220.1|20
1737449660000|2025-01-21 08:54:20|207316.1|207226.1|207313.4|207223.4|207318.5|207228.5|207310.8|207220.8|13
1737449670000|2025-01-21 08:54:30|207313.2|207223.2|207316|207226|207316|207226|207313.2|207223.2|4
1737449680000|2025-01-21 08:54:40|207315.7|207225.7|207309.4|207219.4|207315.7|207225.7|207303.8|207213.8|19
1737449690000|2025-01-21 08:54:50|207303.9|207213.9|207308.8|207218.8|207310.1|207220.1|207303.9|207213.9|19
1737449700000|2025-01-21 08:55:00|207308.5|207218.5|207224.6|207134.6|207308.5|207218.5|207215.2|207125.2|33
1737449710000|2025-01-21 08:55:10|207224.5|207134.5|207260.8|207170.8|207262.4|207172.4|207224.5|207134.5|26
1737449720000|2025-01-21 08:55:20|207267.8|207177.8|207310.8|207220.8|207315.3|207225.3|207267.8|207177.8|17
1737449730000|2025-01-21 08:55:30|207310.5|207220.5|207308|207218|207313.5|207223.5|207307.8|207217.8|14
1737449740000|2025-01-21 08:55:40|207313.4|207223.4|207344.6|207254.6|207357.7|207267.7|207313.4|207223.4|18
1737449750000|2025-01-21 08:55:50|207350.3|207260.3|207330.1|207240.1|207353.4|207263.4|207330.1|207240.1|15
1737449760000|2025-01-21 08:56:00|207328.3|207238.3|207330.3|207240.3|207335.9|207245.9|207327.9|207237.9|15
1737449770000|2025-01-21 08:56:10|207331.1|207241.1|207358.5|207268.5|207358.5|207268.5|207326.6|207236.6|18
1737449780000|2025-01-21 08:56:20|207356.6|207266.6|207395.7|207305.7|207397.1|207307.1|207356.6|207266.6|10
1737449790000|2025-01-21 08:56:30|207399.4|207309.4|207400.3|207310.3|207401.1|207311.1|207398.6|207308.6|11
1737449800000|2025-01-21 08:56:40|207404.4|207314.4|207397.4|207307.4|207404.4|207314.4|207397.4|207307.4|13
1737449810000|2025-01-21 08:56:50|207400.5|207310.5|207416.6|207326.6|207423.6|207333.6|207400.5|207310.5|5
1737449820000|2025-01-21 08:57:00|207416.5|207326.5|207406.5|207316.5|207418.5|207328.5|207406.5|207316.5|17
1737449830000|2025-01-21 08:57:10|207405.2|207315.2|207434.4|207344.4|207437.5|207347.5|207405.2|207315.2|11
1737449840000|2025-01-21 08:57:20|207434.2|207344.2|207436.6|207346.6|207440.4|207350.4|207432.7|207342.7|19
1737449850000|2025-01-21 08:57:30|207435|207345|207316.3|207226.3|207435|207345|207313.6|207191.9|21
1737449860000|2025-01-21 08:57:40|207317.7|207227.7|207288.5|207198.5|207331.6|207241.6|207273|207183|23
1737449870000|2025-01-21 08:57:50|207291.8|207201.8|207326|207236|207351|207261|207287.6|207197.6|26
1737449880000|2025-01-21 08:58:00|207325.3|207235.3|207374.1|207198.7|207374.7|207247.2|207315|207198.1|26
1737449890000|2025-01-21 08:58:10|207373.5|207199.1|207338.6|207160.6|207377|207203.4|207323.2|207134.6|29
1737449900000|2025-01-21 08:58:20|207338.4|207160.8|207334.8|207165.1|207338.4|207165.1|207334.5|207160.8|16
1737449910000|2025-01-21 08:58:30|207334.5|207165.5|207307.9|207151.9|207334.5|207184.4|207268.4|207148.9|16
1737449920000|2025-01-21 08:58:40|207307.6|207151.3|207307.2|207151.6|207307.9|207155|207306.5|207150.6|8
1737449930000|2025-01-21 08:58:50|207304.9|207151.3|207308.5|207143.9|207308.5|207180.2|207270.2|207142.5|16
1737449940000|2025-01-21 08:59:00|207309.2|207144.2|207330.8|207167.8|207336.7|207168.3|207309.2|207144.2|15
1737449950000|2025-01-21 08:59:10|207327.8|207166.5|207335.9|207168.9|207335.9|207170.1|207305.9|207142.9|17
1737449960000|2025-01-21 08:59:20|207332.8|207165.8|207322.2|207149.2|207332.8|207201.3|207291.3|207149.2|9
1737449970000|2025-01-21 08:59:30|207323.8|207155.8|207295.3|207135|207323.8|207155.8|207294.9|207131.3|11
1737449980000|2025-01-21 08:59:40|207294.9|207135.3|207275.4|207111.7|207294.9|207136.6|207275.4|207111.7|9
1737449990000|2025-01-21 08:59:50|207275|207109.7|207273.7|207114.7|207275|207114.7|207270.7|207109.7|6
1737450000000|2025-01-21 09:00:00|207275.4|207114.4|207269.6|207106.6|207289|207130.3|207269.6|207105.6|16
1737450010000|2025-01-21 09:00:10|207265.6|207106.9|207284.2|207122.3|207284.6|207122.3|207265.6|207105.9|12
1737450020000|2025-01-21 09:00:20|207283.9|207118.9|207271.1|207103.8|207284.6|207118.9|207271.1|207103.2|8
1737450030000|2025-01-21 09:00:30|207271.5|207103.5|207284.1|207115.5|207285.4|207115.8|207270.5|207101.5|24
1737450040000|2025-01-21 09:00:40|207283.8|207117.5|207298|207122.6|207314.8|207179.1|207269.1|207110.8|20
1737450050000|2025-01-21 09:00:50|207296|207124.6|207289|207124.7|207296|207125.6|207287.7|207122|17
1737450060000|2025-01-21 09:01:00|207288.7|207124.4|207220.8|207130.8|207288.7|207130.8|207220.8|207099|11
1737450070000|2025-01-21 09:01:10|207223.5|207133.5|207299.2|207137.6|207299.2|207168.2|207223.5|207127.1|14
1737450080000|2025-01-21 09:01:20|207300.5|207136.6|207256.5|207101.9|207300.5|207172.8|207213.9|207091.2|15
1737450090000|2025-01-21 09:01:30|207256.8|207101.5|207257.8|207099.5|207258.2|207101.9|207256.8|207099.2|7
1737450100000|2025-01-21 09:01:40|207262.3|207104|207261.1|207171.1|207295.9|207171.1|207253|207104|12
1737450110000|2025-01-21 09:01:50|207292|207141|207261.5|207171.5|207292|207171.5|207260.7|207141|4
1737450120000|2025-01-21 09:02:00|207257.6|207167.6|207295.6|207131|207295.9|207167.6|207257.6|207125.4|5
1737450130000|2025-01-21 09:02:10|207294.9|207130.6|207294.9|207131.3|207294.9|207131.3|207294.6|207130.6|3
1737450140000|2025-01-21 09:02:20|207291.1|207127.5|207264.8|207103.9|207291.5|207127.5|207263.1|207091.3|17
1737450150000|2025-01-21 09:02:30|207264.1|207104.5|207263.5|207104.9|207267.8|207104.9|207263.5|207100.5|4
1737450160000|2025-01-21 09:02:40|207268.2|207109.6|207292.2|207124.9|207293.2|207128.6|207268.2|207109.6|10
1737450170000|2025-01-21 09:02:50|207292.6|207136.6|207257.6|207167.6|207292.6|207168.1|207257.6|207126.3|8
1737450180000|2025-01-21 09:03:00|207257.1|207167.1|207303.3|207213.3|207333.9|207213.4|207257.1|207167.1|7
1737450190000|2025-01-21 09:03:10|207303.4|207213.4|207303.3|207213.3|207303.4|207213.4|207303.3|207213.3|2
1737450200000|2025-01-21 09:03:20|207300.7|207210.7|207391.2|207301.2|207391.2|207301.2|207300.4|207175|8
1737450210000|2025-01-21 09:03:30|207390|207300|207408.9|207237.1|207412.9|207300.7|207388.5|207231.9|17
1737450220000|2025-01-21 09:03:40|207410.9|207236.6|207406.9|207239.6|207411.2|207239.6|207406.9|207236.6|14
1737450230000|2025-01-21 09:03:50|207406.6|207236.2|207406.6|207241.6|207408.2|207241.6|207403.9|207236.2|10
1737450240000|2025-01-21 09:04:00|207393|207241.2|207390.3|207223.9|207393|207262|207343.3|207223.9|15
1737450250000|2025-01-21 09:04:10|207386|207219.7|207386.7|207221|207386.7|207222.4|207386|207219.4|11
1737450260000|2025-01-21 09:04:20|207354.3|207264.3|207389|207220.4|207398|207264.3|207354.3|207220.4|8
1737450270000|2025-01-21 09:04:30|207351.1|207261.1|207350.1|207260.1|207351.1|207261.1|207350.1|207260.1|3
1737450280000|2025-01-21 09:04:40|207380.3|207229.8|207383|207216.4|207383|207229.8|207376.6|207216.4|9
1737450290000|2025-01-21 09:04:50|207376.6|207223|207383.5|207219|207383.5|207225|207376.6|207216.4|7
1737450300000|2025-01-21 09:05:00|207384|207220|207382.5|207220.5|207384|207220.5|207382.5|207220|3
1737450310000|2025-01-21 09:05:10|207348.5|207258.5|207347.5|207257.5|207348.5|207258.5|207347.5|207257.5|4
1737450320000|2025-01-21 09:05:20|207347.3|207257.3|207378.2|207227|207378.2|207257.3|207347.3|207225.8|3
1737450340000|2025-01-21 09:05:40|207348.8|207258.8|207375.8|207225.8|207386|207259.6|207346.3|207218.4|7
1737450350000|2025-01-21 09:05:50|207383|207218.7|207385|207220.5|207385|207257.3|207347.3|207218.7|6
1737450360000|2025-01-21 09:06:00|207385.5|207227.5|207314.5|207136.9|207420|207227.5|207314.5|207135.5|20
1737450370000|2025-01-21 09:06:10|207314.2|207140.2|207374.3|207193.1|207383.9|207202.1|207308.8|207140.2|19
1737450380000|2025-01-21 09:06:20|207373.3|207193.9|207320|207230|207373.3|207234.2|207320|207190.8|15
1737450390000|2025-01-21 09:06:30|207320.3|207230.3|207328.2|207238.2|207328.2|207238.2|207320.3|207230.3|15
1737450400000|2025-01-21 09:06:40|207328.5|207238.5|207328|207238|207328.5|207238.5|207328|207238|4
1737450410000|2025-01-21 09:06:50|207327.8|207237.8|207328.6|207238.6|207328.6|207238.6|207327.5|207237.5|7
1737450420000|2025-01-21 09:07:00|207333.1|207243.1|207327.6|207237.6|207333.1|207243.1|207323.9|207233.9|5
1737450430000|2025-01-21 09:07:10|207327.4|207237.4|207263.6|207173.6|207327.4|207237.4|207263.6|207173.6|11
1737450440000|2025-01-21 09:07:20|207263.4|207173.4|207281.3|207191.3|207302.8|207212.8|207263.4|207173.4|10
1737450450000|2025-01-21 09:07:30|207284.8|207194.8|207326.3|207152.8|207327|207194.8|207284.8|207152.4|11
1737450460000|2025-01-21 09:07:40|207326|207153.1|207325.6|207153.1|207326.3|207153.1|207325.6|207153.1|3
1737450470000|2025-01-21 09:07:50|207325.3|207153.4|207325.3|207153.4|207325.3|207153.4|207325.3|207153.4|2
1737450480000|2025-01-21 09:08:00|207325|207152.8|207294.4|207133.2|207328.5|207152.8|207294.4|207133.2|10
1737450490000|2025-01-21 09:08:10|207290.1|207137.6|207295.4|207132.2|207295.4|207169.2|207259.2|207130.9|7
1737450500000|2025-01-21 09:08:20|207290.8|207136.6|207326.8|207165.1|207328.6|207165.1|207289.9|207136.6|8
1737450510000|2025-01-21 09:08:30|207327.9|207168.8|207328.2|207170.7|207328.2|207171.7|207327.9|207168.8|4
1737450520000|2025-01-21 09:08:40|207295.2|207205.2|207298.5|207208.5|207326.9|207209|207295.2|207169.7|7
1737450530000|2025-01-21 09:08:50|207298.8|207208.8|207298.3|207208.3|207298.8|207208.8|207297.8|207207.8|3
1737450540000|2025-01-21 09:09:00|207299.5|207209.5|207376.1|207203.3|207386.3|207209.7|207299.5|207195.8|14
1737450550000|2025-01-21 09:09:10|207375.4|207204|207366.9|207202.8|207375.4|207204|207366.9|207199.9|13
1737450560000|2025-01-21 09:09:20|207366.6|207203.1|207332|207242|207366.6|207242.2|207324.2|207202.8|10
1737450570000|2025-01-21 09:09:30|207333.1|207243.1|207332.9|207242.9|207333.4|207243.4|207332.9|207242.9|4
1737450580000|2025-01-21 09:09:40|207332.6|207242.6|207328.8|207238.8|207332.6|207242.6|207328.6|207238.6|4
1737450590000|2025-01-21 09:09:50|207331.3|207241.3|207339.6|207249.6|207343.8|207253.8|207331.3|207241.3|8
1737450600000|2025-01-21 09:10:00|207342.6|207252.6|207346.1|207256.1|207346.2|207256.2|207342.6|207252.6|3
1737450610000|2025-01-21 09:10:10|207346.6|207256.6|207347.4|207257.4|207350|207260|207346.6|207256.6|4
1737450620000|2025-01-21 09:10:20|207348.3|207258.3|207348.2|207258.2|207348.3|207258.3|207348.2|207258.2|2
1737450630000|2025-01-21 09:10:30|207347.8|207257.8|207347.8|207257.8|207347.8|207257.8|207347.8|207257.8|1
1737450640000|2025-01-21 09:10:40|207347.6|207257.6|207350.1|207260.1|207350.4|207260.4|207346.9|207256.9|8
1737450650000|2025-01-21 09:10:50|207350.7|207260.7|207327.1|207237.1|207350.7|207260.7|207327.1|207237.1|10
1737450660000|2025-01-21 09:11:00|207330.3|207240.3|207327|207237|207330.3|207240.3|207326.7|207236.7|6
1737450670000|2025-01-21 09:11:10|207326.7|207236.7|207321.8|207231.8|207326.7|207236.7|207321.8|207231.8|6
1737450680000|2025-01-21 09:11:20|207316.3|207226.3|207308.3|207218.3|207316.3|207226.3|207308.3|207218.3|5
1737450690000|2025-01-21 09:11:30|207308|207218|207307.6|207217.6|207308.2|207218.2|207307.6|207217.6|3
1737450700000|2025-01-21 09:11:40|207307.1|207217.1|207219.2|207129.2|207307.1|207217.1|207208.5|207098|10
1737450710000|2025-01-21 09:11:50|207217.4|207127.4|207215|207125|207217.4|207127.4|207210.3|207120.3|8
1737450720000|2025-01-21 09:12:00|207214.9|207124.9|207215.2|207125.2|207215.5|207125.5|207214.9|207124.9|7
1737450730000|2025-01-21 09:12:10|207218.1|207128.1|207217.1|207127.1|207218.1|207128.1|207217.1|207127.1|7
1737450740000|2025-01-21 09:12:20|207217|207127|207213.9|207123.9|207217|207127|207213.6|207123.6|7
1737450750000|2025-01-21 09:12:30|207216.6|207126.6|207215.8|207125.8|207217.2|207127.2|207215.8|207125.8|6
1737450760000|2025-01-21 09:12:40|207216.8|207126.8|207215.7|207125.7|207216.8|207126.8|207215.7|207125.7|6
1737450770000|2025-01-21 09:12:50|207215.5|207125.5|207215.6|207125.6|207215.6|207125.6|207215.5|207125.5|2
1737450780000|2025-01-21 09:13:00|207216.5|207126.5|207260.7|207170.7|207265.8|207175.8|207216.5|207126.5|14
1737450790000|2025-01-21 09:13:10|207261.1|207171.1|207305.5|207215.5|207306|207216|207260.6|207170.6|17
1737450800000|2025-01-21 09:13:20|207305.3|207215.3|207259.3|207169.3|207310.5|207220.5|207254.4|207135.4|12
1737450810000|2025-01-21 09:13:30|207259.4|207169.4|207253.2|207163.2|207259.4|207169.4|207249.7|207159.7|8
1737450820000|2025-01-21 09:13:40|207253.1|207163.1|207260|207170|207260|207170|207253.1|207163.1|5
1737450830000|2025-01-21 09:13:50|207261.6|207171.6|207262.9|207172.9|207268.6|207178.6|207261.6|207171.6|15
1737450840000|2025-01-21 09:14:00|207263|207173|207264.1|207174.1|207264.2|207174.2|207262.9|207172.9|6
1737450850000|2025-01-21 09:14:10|207264.2|207174.2|207267.1|207177.1|207270.9|207180.9|207262.4|207172.4|12
1737450860000|2025-01-21 09:14:20|207267.5|207177.5|207301.6|207211.6|207303.3|207213.3|207267.5|207177.5|10
1737450870000|2025-01-21 09:14:30|207296.4|207206.4|207301.9|207211.9|207301.9|207211.9|207296.4|207206.4|7
1737450880000|2025-01-21 09:14:40|207301.7|207211.7|207286.2|207196.2|207301.7|207211.7|207286.2|207196.2|7
1737450890000|2025-01-21 09:14:50|207283.6|207193.6|207284.8|207194.8|207284.8|207194.8|207281.6|207191.6|3
1737450900000|2025-01-21 09:15:00|207288.6|207198.6|207287.1|207197.1|207288.6|207198.6|207287.1|207197.1|2
1737450910000|2025-01-21 09:15:10|207287.2|207197.2|207287.1|207197.1|207287.2|207197.2|207283.6|207193.6|3
1737450920000|2025-01-21 09:15:20|207287.7|207197.7|207286.9|207196.9|207287.7|207197.7|207286.9|207196.9|3
1737450930000|2025-01-21 09:15:30|207290.1|207200.1|207287|207197|207290.1|207200.1|207287|207197|2
1737450940000|2025-01-21 09:15:40|207287.3|207197.3|207269.5|207179.5|207287.3|207197.3|207269.5|207179.5|9
1737450950000|2025-01-21 09:15:50|207269.1|207179.1|207265.9|207175.9|207269.1|207179.1|207262|207172|3
1737450960000|2025-01-21 09:16:00|207267.6|207177.6|207266.2|207176.2|207268.8|207178.8|207260.1|207170.1|15
1737450970000|2025-01-21 09:16:10|207264.9|207174.9|207268|207178|207268.9|207178.9|207259.6|207169.6|6
1737450980000|2025-01-21 09:16:20|207268.4|207178.4|207267|207177|207268.9|207178.9|207263.2|207173.2|10
1737450990000|2025-01-21 09:16:30|207267.1|207177.1|207288.1|207198.1|207295.8|207205.8|207267.1|207177.1|11
1737451000000|2025-01-21 09:16:40|207289.7|207199.7|207289.7|207199.7|207289.7|207199.7|207289.7|207199.7|1
1737451010000|2025-01-21 09:16:50|207286.9|207196.9|207303.6|207213.6|207306.6|207216.6|207286.9|207196.9|7
1737451020000|2025-01-21 09:17:00|207300.6|207210.6|207290.9|207200.9|207300.6|207210.6|207287.7|207197.7|9
1737451030000|2025-01-21 09:17:10|207290.5|207200.5|207287.6|207197.6|207290.5|207200.5|207287.6|207197.6|2
1737451040000|2025-01-21 09:17:20|207288.1|207198.1|207287.4|207197.4|207288.1|207198.1|207287.4|207197.4|4
1737451050000|2025-01-21 09:17:30|207287.5|207197.5|207287.6|207197.6|207287.6|207197.6|207287.5|207197.5|2
1737451060000|2025-01-21 09:17:40|207287.7|207197.7|207288.1|207198.1|207288.4|207198.4|207287.7|207197.7|3
1737451070000|2025-01-21 09:17:50|207340|207154.7|207340|207154.7|207340|207154.7|207340|207154.7|1
1737451080000|2025-01-21 09:18:00|207337|207154|207283.3|207193.3|207337|207193.5|207281.3|207150|8
1737451090000|2025-01-21 09:18:10|207286.2|207196.2|207287|207197|207287|207197|207286.2|207196.2|3
1737451100000|2025-01-21 09:18:20|207286.7|207196.7|207287.1|207197.1|207287.1|207197.1|207286.7|207196.7|2
1737451110000|2025-01-21 09:18:30|207286.2|207196.2|207286.2|207196.2|207286.2|207196.2|207286.2|207196.2|1
1737451120000|2025-01-21 09:18:40|207286.6|207196.6|207226.7|207136.7|207343.5|207197.1|207226.7|207136.7|10
1737451130000|2025-01-21 09:18:50|207227|207137|207192.3|207102.3|207227.1|207137.1|207190.7|207100.7|11
1737451140000|2025-01-21 09:19:00|207192.2|207102.2|207139.6|207049.6|207192.4|207102.4|207136.3|207046.3|20
1737451150000|2025-01-21 09:19:10|207139.7|207049.7|207169.7|206969.1|207182.6|207049.7|207139.6|206963.3|12
1737451160000|2025-01-21 09:19:20|207157.8|206981.4|207114.5|207024.5|207159.5|207025.7|207114.4|206981.4|8
1737451170000|2025-01-21 09:19:30|207111.6|207021.6|207099.5|207009.5|207111.6|207021.6|207098.6|207008.6|6
1737451180000|2025-01-21 09:19:40|207099.3|207009.3|207133.4|207043.4|207133.4|207043.4|207099.3|207009.3|7
1737451190000|2025-01-21 09:19:50|207134.1|207044.1|207140.1|207050.1|207177.9|207087.9|207133.9|207043.9|21
1737451200000|2025-01-21 09:20:00|207140.2|207050.2|207143.7|207053.7|207144|207054|207139.1|207049.1|10
1737451210000|2025-01-21 09:20:10|207143.6|207053.6|207137.6|207047.6|207143.6|207053.6|207136.7|207046.7|11
1737451230000|2025-01-21 09:20:30|207137.4|207047.4|207137.4|207047.4|207137.4|207047.4|207137.4|207047.4|1
1737451240000|2025-01-21 09:20:40|207135.8|207045.8|207135.8|207045.8|207135.8|207045.8|207135.8|207045.8|1
1737451260000|2025-01-21 09:21:00|207130.8|207040.8|207132.5|207042.5|207133|207043|207125.4|207035.4|10
1737451270000|2025-01-21 09:21:10|207132.6|207042.6|207133.3|207043.3|207133.3|207043.3|207132.6|207042.6|4
1737451280000|2025-01-21 09:21:20|207136.9|207046.9|207136.8|207046.8|207136.9|207046.9|207136.8|207046.8|2
1737451300000|2025-01-21 09:21:40|207134|207044|207133.4|207043.4|207134|207044|207133.4|207043.4|2
1737451310000|2025-01-21 09:21:50|207133|207043|207133.2|207043.2|207133.5|207043.5|207129.8|207039.8|6
1737451320000|2025-01-21 09:22:00|207132.7|207042.7|207108.2|207018.2|207132.7|207042.7|207108.2|207018.2|6
1737451330000|2025-01-21 09:22:10|207106.7|207016.7|207104.4|207014.4|207109.7|207019.7|207081.8|206991.8|16
1737451340000|2025-01-21 09:22:20|207102.9|207012.9|207104|207014|207104.4|207014.4|207102.9|207012.9|5
1737451350000|2025-01-21 09:22:30|207097.5|207007.5|207104|207014|207104.9|207014.9|207097.5|207007.5|7
1737451360000|2025-01-21 09:22:40|207103.6|207013.6|207103.9|207013.9|207103.9|207013.9|207103.6|207013.6|3
1737451370000|2025-01-21 09:22:50|207103.6|207013.6|207083|206993|207103.9|207013.9|207079|206989|12
1737451380000|2025-01-21 09:23:00|207082.9|206992.9|207100.2|207010.2|207100.4|207010.4|207082.9|206992.9|6
1737451390000|2025-01-21 09:23:10|207100.1|207010.1|207100.2|207010.2|207101|207011|207100.1|207010.1|6
1737451400000|2025-01-21 09:23:20|207101.6|207011.6|207101.7|207011.7|207102.5|207012.5|207101.6|207011.6|8
1737451410000|2025-01-21 09:23:30|207102.6|207012.6|207130.7|207040.7|207130.7|207040.7|207102.6|207012.6|7
1737451420000|2025-01-21 09:23:40|207132.3|207042.3|207132.3|207042.3|207132.4|207042.4|207132|207042|4
1737451430000|2025-01-21 09:23:50|207134.8|207044.8|207135.3|207045.3|207135.4|207045.4|207134.8|207044.8|3
1737451440000|2025-01-21 09:24:00|207132.5|207042.5|207119.5|207029.5|207132.5|207042.5|207116.4|207026.4|13
1737451450000|2025-01-21 09:24:10|207119.4|207029.4|207123|207033|207123|207033|207119.1|207029.1|12
1737451460000|2025-01-21 09:24:20|207123.5|207033.5|207122.8|207032.8|207123.7|207033.7|207122.6|207032.6|6
1737451470000|2025-01-21 09:24:30|207122.6|207032.6|207119.3|207029.3|207122.6|207032.6|207118.9|207028.9|8
1737451480000|2025-01-21 09:24:40|207119.4|207029.4|207128.8|207038.8|207129.6|207039.6|207119.4|207029.4|23
1737451490000|2025-01-21 09:24:50|207129.4|207039.4|207129.3|207039.3|207129.5|207039.5|207122.5|207032.5|20
1737451500000|2025-01-21 09:25:00|207129.7|207039.7|207120.2|207030.2|207129.7|207039.7|207120.2|207030.2|9
1737451510000|2025-01-21 09:25:10|207129.9|207039.9|207175.2|207085.2|207175.7|207085.7|207129.9|207039.9|16
1737451520000|2025-01-21 09:25:20|207176.5|207086.5|207178.9|207088.9|207178.9|207088.9|207176.5|207086.5|9
1737451530000|2025-01-21 09:25:30|207179.3|207089.3|207179.3|207089.3|207179.8|207089.8|207178.9|207088.9|6
1737451540000|2025-01-21 09:25:40|207180.5|207090.5|207179.6|207089.6|207180.5|207090.5|207179.2|207089.2|8
1737451550000|2025-01-21 09:25:50|207179.5|207089.5|207177|207087|207179.5|207089.5|207176.7|207086.7|7
1737451560000|2025-01-21 09:26:00|207176.9|207086.9|207175.9|207085.9|207176.9|207086.9|207175.9|207085.9|6
1737451570000|2025-01-21 09:26:10|207176.1|207086.1|207167.1|207077.1|207177.8|207087.8|207159.4|207069.4|9
1737451580000|2025-01-21 09:26:20|207168.3|207078.3|207168|207078|207168.3|207078.3|207168|207078|3
1737451590000|2025-01-21 09:26:30|207167.9|207077.9|207164.4|207074.4|207174.5|207084.5|207164.4|207074.4|10
1737451600000|2025-01-21 09:26:40|207164.6|207074.6|207178|207088|207178.5|207088.5|207164.6|207074.6|8
1737451610000|2025-01-21 09:26:50|207177.9|207087.9|207177.3|207087.3|207178|207088|207177.3|207087.3|5
1737451620000|2025-01-21 09:27:00|207170.5|207080.5|207169.3|207079.3|207170.5|207080.5|207164.9|207074.9|9
1737451630000|2025-01-21 09:27:10|207170.8|207080.8|207177.5|207087.5|207177.6|207087.6|207170.8|207080.8|9
1737451640000|2025-01-21 09:27:20|207176.2|207086.2|207175.9|207085.9|207178.6|207088.6|207175.9|207085.9|3
1737451650000|2025-01-21 09:27:30|207176|207086|207184.5|207094.5|207215.9|207125.9|207176|207086|11
1737451660000|2025-01-21 09:27:40|207183.5|207093.5|207176.4|207086.4|207183.5|207093.5|207176|207086|8
1737451670000|2025-01-21 09:27:50|207176.1|207086.1|207176.6|207086.6|207176.6|207086.6|207175.2|207085.2|8
1737451680000|2025-01-21 09:28:00|207179.7|207089.7|207176|207086|207179.7|207089.7|207176|207086|4
1737451690000|2025-01-21 09:28:10|207159.3|207069.3|207162.2|207072.2|207164.4|207074.4|207159.2|207069.2|9
1737451700000|2025-01-21 09:28:20|207162|207072|207179.6|207089.6|207180.5|207090.5|207161.7|207071.7|17
1737451710000|2025-01-21 09:28:30|207180|207090|207194.4|207104.4|207197.3|207107.3|207180|207090|10
1737451720000|2025-01-21 09:28:40|207195|207105|207194.5|207104.5|207213.2|207123.2|207194.2|207104.2|11
1737451730000|2025-01-21 09:28:50|207194.3|207104.3|207191.8|207101.8|207194.4|207104.4|207191.8|207101.8|4
1737451740000|2025-01-21 09:29:00|207193.8|207103.8|207191.3|207101.3|207193.8|207103.8|207190.8|207100.8|9
1737451750000|2025-01-21 09:29:10|207191.4|207101.4|207191.5|207101.5|207195|207105|207190.7|207100.7|10
1737451760000|2025-01-21 09:29:20|207192.8|207102.8|207192|207102|207194.7|207104.7|207191.7|207101.7|9
1737451770000|2025-01-21 09:29:30|207191.8|207101.8|207191.8|207101.8|207193.1|207103.1|207191.3|207101.3|14
1737451780000|2025-01-21 09:29:40|207192.6|207102.6|207191.8|207101.8|207192.6|207102.6|207190|207100|4
1737451790000|2025-01-21 09:29:50|207191.9|207101.9|207193|207103|207195.3|207105.3|207191.8|207101.8|10
1737451800000|2025-01-21 09:30:00|207193.2|207103.2|207216.5|207126.5|207225.3|207135.3|207193.2|207103.2|18
1737451810000|2025-01-21 09:30:10|207217|207127|207217.9|207127.9|207218.5|207128.5|207217|207127|5
1737451820000|2025-01-21 09:30:20|207218.3|207128.3|207217.7|207127.7|207218.9|207128.9|207217.7|207127.7|9
1737451830000|2025-01-21 09:30:30|207216.9|207126.9|207192|207102|207216.9|207126.9|207192|207102|13
1737451840000|2025-01-21 09:30:40|207191.9|207101.9|207202|207112|207206|207116|207189.6|207099.6|10
1737451860000|2025-01-21 09:31:00|207202.1|207112.1|207207|207117|207213|207123|207202.1|207112.1|7
1737451870000|2025-01-21 09:31:10|207207.2|207117.2|207206.7|207116.7|207209.3|207119.3|207206.6|207116.6|10
1737451880000|2025-01-21 09:31:20|207206.8|207116.8|207208.9|207118.9|207212.8|207122.8|207206.1|207116.1|10
1737451890000|2025-01-21 09:31:30|207208.5|207118.5|207209.2|207119.2|207214.3|207124.3|207205.9|207115.9|10
1737451900000|2025-01-21 09:31:40|207209.1|207119.1|207209.7|207119.7|207214.9|207124.9|207209.1|207119.1|7
1737451910000|2025-01-21 09:31:50|207211.7|207121.7|207258.1|207168.1|207260.8|207170.8|207207.9|207117.9|16
1737451920000|2025-01-21 09:32:00|207257.6|207167.6|207246.8|207156.8|207257.6|207167.6|207242.1|207152.1|8
1737451930000|2025-01-21 09:32:10|207244.2|207154.2|207240.1|207150.1|207244.3|207154.3|207240.1|207150.1|12
1737451940000|2025-01-21 09:32:20|207240.6|207150.6|207240.4|207150.4|207243.2|207153.2|207240.4|207150.4|3
1737451950000|2025-01-21 09:32:30|207240.2|207150.2|207256.5|207166.5|207258|207168|207239.6|207149.6|9
1737451960000|2025-01-21 09:32:40|207261.1|207171.1|207241.7|207151.7|207261.8|207171.8|207240.8|207150.8|13
1737451970000|2025-01-21 09:32:50|207240.9|207150.9|207240.6|207150.6|207240.9|207150.9|207240.5|207150.5|4
1737451980000|2025-01-21 09:33:00|207240.5|207150.5|207250.7|207160.7|207250.7|207160.7|207240.5|207150.5|5
1737451990000|2025-01-21 09:33:10|207247.9|207157.9|207257.5|207167.5|207260.4|207170.4|207247.9|207157.9|8
1737452000000|2025-01-21 09:33:20|207257.6|207167.6|207214.6|207124.6|207258.4|207168.4|207214.6|207124.6|9
1737452010000|2025-01-21 09:33:30|207214|207124|207220.2|207130.2|207232.9|207142.9|207211.8|207121.8|13
1737452020000|2025-01-21 09:33:40|207220.8|207130.8|207245.5|207155.5|207262.2|207172.2|207220.8|207130.8|13
1737452030000|2025-01-21 09:33:50|207245.6|207155.6|207316.7|207226.7|207322|207226.7|207245.6|207155.6|12
1737452040000|2025-01-21 09:34:00|207319.9|207229.9|207400.7|207242.6|207400.9|207275.9|207309.1|207219.1|30
1737452050000|2025-01-21 09:34:10|207398.9|207244.4|207369.8|207279.8|207398.9|207284|207365|207244.4|16
1737452060000|2025-01-21 09:34:20|207369.9|207279.9|207368.2|207278.2|207371|207281|207365.7|207275.7|11
1737452070000|2025-01-21 09:34:30|207368.1|207278.1|207392.9|207302.9|207395.3|207305.3|207368.1|207278.1|11
1737452080000|2025-01-21 09:34:40|207391.1|207301.1|207388.8|207298.8|207396.1|207306.1|207388.5|207298.5|11
1737452090000|2025-01-21 09:34:50|207419.3|207265.8|207420.8|207263.2|207427.6|207304.8|207388.4|207263.2|9
1737452100000|2025-01-21 09:35:00|207387|207297|207422.3|207255.7|207423|207298.8|207387|207254.2|10
1737452110000|2025-01-21 09:35:10|207422|207257.3|207422|207256.3|207422|207257.3|207420.4|207256.3|6
1737452120000|2025-01-21 09:35:20|207421.3|207256|207419|207257|207422.6|207295.8|207385.8|207255.7|14
1737452130000|2025-01-21 09:35:30|207418.1|207250.4|207412.6|207248.6|207418.1|207254.2|207411.6|207241.9|15
1737452140000|2025-01-21 09:35:40|207417.9|207248.3|207394.3|207304.3|207424|207306.5|207391.5|207248.3|13
1737452150000|2025-01-21 09:35:50|207396.3|207306.3|207424.3|207273.5|207424.3|207306.3|207393.9|207273.5|8
1737452160000|2025-01-21 09:36:00|207419.7|207273.1|207401.3|207311.3|207419.7|207311.6|207389.5|207268.2|11
1737452170000|2025-01-21 09:36:10|207399.9|207309.9|207398.5|207308.5|207402.9|207312.9|207398.5|207308.5|4
1737452180000|2025-01-21 09:36:20|207396.5|207306.5|207422.1|207263.5|207422.1|207306.5|207393.7|207262.4|10
1737452190000|2025-01-21 09:36:30|207417.7|207259.1|207415|207257.4|207417.7|207259.1|207415|207257.4|3
1737452200000|2025-01-21 09:36:40|207415.7|207253.7|207397.5|207307.5|207415.7|207312.1|207387|207236.8|24
1737452210000|2025-01-21 09:36:50|207495.4|207326.7|207545.6|207382.4|207547.2|207388.2|207477.1|207326.2|31
1737452220000|2025-01-21 09:37:00|207538.7|207382.1|207531.1|207441.1|207568.6|207444.9|207530.1|207376.9|23
1737452230000|2025-01-21 09:37:10|207529.9|207439.9|207548.7|207458.7|207573.1|207468.8|207529.9|207413.2|25
1737452240000|2025-01-21 09:37:20|207546.1|207456.1|207544.9|207454.9|207546.5|207456.5|207543.2|207453.2|10
1737452250000|2025-01-21 09:37:30|207547.9|207457.9|207547.8|207457.8|207548.5|207458.5|207547.6|207457.6|6
1737452260000|2025-01-21 09:37:40|207548|207458|207545.5|207455.5|207549.2|207459.2|207545.5|207455.5|6
1737452270000|2025-01-21 09:37:50|207545.6|207455.6|207529|207439|207546.5|207456.5|207529|207439|5
1737452280000|2025-01-21 09:38:00|207528.5|207438.5|207521.7|207431.7|207528.5|207438.5|207521.7|207431.7|4
1737452290000|2025-01-21 09:38:10|207511.7|207421.7|207561.7|207471.7|207567.7|207477.7|207511.4|207421.4|15
1737452300000|2025-01-21 09:38:20|207560.9|207470.9|207645.7|207451.8|207650.7|207470.9|207560.9|207425|17
1737452310000|2025-01-21 09:38:30|207645.4|207451.4|207644|207450.4|207645.4|207451.4|207644|207450.1|8
1737452320000|2025-01-21 09:38:40|207644.7|207450.8|207644.7|207450.1|207644.7|207451.1|207644.7|207450.1|3
1737452330000|2025-01-21 09:38:50|207644.4|207450.4|207640.9|207450.4|207644.4|207453|207640.9|207448|8
1737452340000|2025-01-21 09:39:00|207650.1|207450.7|207644.5|207451.1|207650.1|207460.9|207614.8|207439.9|16
1737452350000|2025-01-21 09:39:10|207641.5|207450.7|207640.2|207454.7|207641.5|207457.7|207640.2|207450.7|10
1737452360000|2025-01-21 09:39:20|207636.5|207451|207636.8|207450.7|207636.8|207451|207636.5|207450.3|3
1737452370000|2025-01-21 09:39:30|207636.5||207636.5||207636.5||207636.5||1
1737452380000|2025-01-21 09:39:40|207642.1|207451.3|207678.2|207490.4|207678.6|207490.4|207642.1|207445.7|8
1737452390000|2025-01-21 09:39:50|207678.6|207490.8|207678.2|207490.8|207678.6|207490.8|207678.2|207490.4|3
1737452400000|2025-01-21 09:40:00|207677.9|207492.1|207786.1|207590.1|207786.1|207612.9|207677.9|207492.1|25
1737452410000|2025-01-21 09:40:10|207785.8|207586.4|207872.6|207678.1|207872.6|207704.8|207785.8|207586.4|27
1737452420000|2025-01-21 09:40:20|207871|207677.3|207892.3|207717.1|207892.3|207719.6|207849.2|207677.3|27
1737452430000|2025-01-21 09:40:30|207889.8|207716.2|207876.4|207719.2|207889.8|207719.2|207876.4|207713.3|22
1737452440000|2025-01-21 09:40:40|207877.6|207719|207875.7|207715.2|207880.2|207720|207870|207709.5|12
1737452450000|2025-01-21 09:40:50|207870.4|207709.9|207816.2|207644|207871.5|207709.9|207814.9|207633.3|20
1737452460000|2025-01-21 09:41:00|207815.6|207643.8|207815.1|207644.2|207818.1|207646.3|207813.4|207640|20
1737452470000|2025-01-21 09:41:10|207815.4|207643.5|207847.3|207679.5|207854.9|207681.8|207814.7|207643.5|24
1737452480000|2025-01-21 09:41:20|207847.1|207679.7|207895.9|207728.1|207898.4|207728.1|207846.8|207679.7|21
1737452490000|2025-01-21 09:41:30|207895.4|207727.3|207893.7|207731.3|207899.4|207736|207892.7|207727.3|20
1737452500000|2025-01-21 09:41:40|207893.5|207730.9|207851.3|207694.1|207893.5|207745.3|207827.5|207692.8|14
1737452510000|2025-01-21 09:41:50|207851.1|207694.4|207845.3|207755.3|207851.3|207755.3|207845.3|207692.8|13
1737452520000|2025-01-21 09:42:00|207844.7|207754.7|207890|207733.5|207891.6|207754.9|207844.7|207730|9
1737452530000|2025-01-21 09:42:10|207889|207731.2|207885.3|207731.2|207889.6|207731.2|207885.3|207731.2|4
1737452540000|2025-01-21 09:42:20|207881.1|207726.9|207794|207640|207881.1|207726.9|207778|207635.6|24
1737452550000|2025-01-21 09:42:30|207790.2|207630.8|207754.9|207664.9|207793.4|207665.1|207754.9|207630.8|11
1737452560000|2025-01-21 09:42:40|207755|207665|207737.2|207647.2|207755|207665|207737.2|207647.2|14
1737452570000|2025-01-21 09:42:50|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|207735.5|207645.5|1
1737452580000|2025-01-21 09:43:00|207735.6|207645.6|207696.9|207606.9|207739.4|207649.4|207696.9|207606.9|5
1737452590000|2025-01-21 09:43:10|207713.5|207623.5|207730.1|207640.1|207730.2|207640.2|207713.5|207623.5|21
1737452600000|2025-01-21 09:43:20|207729.8|207639.8|207783.6|207597.3|207787|207639.8|207726.3|207565.5|24
1737452610000|2025-01-21 09:43:30|207783.3|207599.3|207854.7|207675.3|207859.7|207675.3|207783.3|207596.6|17
1737452620000|2025-01-21 09:43:40|207854.3|207675.5|207853|207666.1|207855.8|207675.5|207852.6|207664.5|9
1737452630000|2025-01-21 09:43:50|207852.6|207666.5|207861.6|207656.8|207861.6|207666.8|207850.3|207656.8|10
1737452640000|2025-01-21 09:44:00|207861.4|207657|207864.4|207675.2|207864.6|207676.8|207861|207656.8|10
1737452650000|2025-01-21 09:44:10|207864.6|207696|207875.2|207677.9|207888|207699|207864.6|207676.5|11
1737452660000|2025-01-21 09:44:20|207875.4|207683.5|207861.4|207660|207889.4|207689.6|207860.7|207660|17
1737452670000|2025-01-21 09:44:30|207865.5|207665.1|207855.1|207658.1|207868.4|207672.8|207855.1|207658.1|18
1737452680000|2025-01-21 09:44:40|207855.3|207657.9|207892.8|207709.2|207892.8|207709.2|207852.3|207655.4|19
1737452690000|2025-01-21 09:44:50|207890.6|207709.9|207890.6|207714.2|207890.6|207714.6|207890.6|207708.6|5
1737452700000|2025-01-21 09:45:00|207888.2|207716.8|207879.8|207707.6|207888.2|207716.8|207879.8|207706.6|12
1737452710000|2025-01-21 09:45:10|207887|207711.6|207825|207664.9|207887|207711.6|207825|207663.1|12
1737452720000|2025-01-21 09:45:20|207825.5|207663.4|207825|207663.6|207825.5|207663.6|207825|207663.4|4
1737452730000|2025-01-21 09:45:30|207824.5|207665.9|207824.7|207664.4|207824.7|207665.9|207824.2|207664.4|5
1737452740000|2025-01-21 09:45:40|207830|207664.2|207838.5|207653.5|207838.5|207665.4|207824.2|207653.5|5
1737452750000|2025-01-21 09:45:50|207819.4|207660.8|207745|207655|207824.7|207660.8|207745|207623|15
1737452770000|2025-01-21 09:46:10|207743.7|207653.7|207741.6|207651.6|207743.7|207653.7|207736.8|207646.8|8
1737452790000|2025-01-21 09:46:30|207742.1|207652.1|207743.5|207653.5|207743.5|207653.5|207742.1|207652.1|3
1737452800000|2025-01-21 09:46:40|207744.1|207654.1|207743.9|207653.9|207744.1|207654.1|207743.9|207653.9|2
1737452810000|2025-01-21 09:46:50|207745.9|207655.9|207726.4|207574.5|207783.5|207655.9|207726.4|207571|15
1737452820000|2025-01-21 09:47:00|207721.7|207569.8|207691.9|207601.9|207727.1|207605.9|207686.7|207569.8|21
1737452830000|2025-01-21 09:47:10|207691.8|207601.8|207687.5|207597.5|207692.3|207602.3|207687.5|207597.5|14
1737452840000|2025-01-21 09:47:20|207687.6|207597.6|207691.6|207601.6|207693.1|207603.1|207687.6|207597.6|14
1737452850000|2025-01-21 09:47:30|207691.5|207601.5|207686.3|207596.3|207691.5|207601.5|207686|207596|17
1737452860000|2025-01-21 09:47:40|207687|207597|207743.3|207653.3|207747.2|207657.2|207686.3|207596.3|11
1737452870000|2025-01-21 09:47:50|207743.8|207653.8|207744.2|207654.2|207748.4|207658.4|207738.3|207648.3|14
1737452880000|2025-01-21 09:48:00|207741.6|207651.6|207741.8|207651.8|207743.3|207653.3|207741.5|207651.5|11
1737452890000|2025-01-21 09:48:10|207741.7|207651.7|207757.4|207667.4|207763.6|207673.6|207741.7|207651.7|12
1737452900000|2025-01-21 09:48:20|207755.1|207665.1|207714|207624|207755.1|207665.1|207710.4|207620.4|15
1737452910000|2025-01-21 09:48:30|207714.2|207624.2|207710|207620|207714.4|207624.4|207709.9|207619.9|8
1737452920000|2025-01-21 09:48:40|207713.1|207623.1|207712.9|207622.9|207719|207629|207712.9|207622.9|4
1737452930000|2025-01-21 09:48:50|207710.3|207620.3|207704.1|207614.1|207712.4|207622.4|207704.1|207614.1|8
1737452940000|2025-01-21 09:49:00|207704|207614|207703.9|207613.9|207704|207614|207703.9|207613.9|2
1737452960000|2025-01-21 09:49:20|207704|207614|207703|207613|207704|207614|207703|207613|2
1737452970000|2025-01-21 09:49:30|207742.5|207578.5|207742.5|207578.5|207742.5|207578.5|207742.5|207578.5|1
1737452990000|2025-01-21 09:49:50|207743|207579|207704.1|207614.1|207743|207614.1|207704.1|207579|3
1737453000000|2025-01-21 09:50:00|207701.1|207611.1|207712|207622|207713.3|207623.3|207687.6|207597.6|14
1737453010000|2025-01-21 09:50:10|207712.2|207622.2|207712.6|207622.6|207712.6|207622.6|207707.6|207617.6|5
1737453020000|2025-01-21 09:50:20|207712.8|207622.8|207712.5|207622.5|207713.8|207623.8|207712.4|207622.4|9
1737453030000|2025-01-21 09:50:30|207712.4|207622.4|207711.9|207621.9|207712.4|207622.4|207711.6|207621.6|4
1737453040000|2025-01-21 09:50:40|207712.3|207622.3|207711.9|207621.9|207712.3|207622.3|207711.7|207621.7|4
1737453050000|2025-01-21 09:50:50|207711.7|207621.7|207781.6|207570.7|207797|207660.9|207704.2|207569.1|22
1737453060000|2025-01-21 09:51:00|207778|207574.3|207758|207566.2|207778|207574.3|207753.3|207558.2|22
1737453070000|2025-01-21 09:51:10|207757.6|207566.5|207737.9|207551.2|207757.6|207566.5|207735.1|207543.2|16
1737453080000|2025-01-21 09:51:20|207732.5|207550.8|207719.4|207540.4|207732.5|207550.8|207719.1|207539.1|10
1737453090000|2025-01-21 09:51:30|207719.1|207541.4|207733.9|207546.5|207735.7|207546.5|207719.1|207541.4|10
1737453100000|2025-01-21 09:51:40|207734.5|207546.3|207724.5|207538.3|207734.5|207546.3|207724.5|207538.1|9
1737453110000|2025-01-21 09:51:50|207724.3|207538.9|207739.3|207544.7|207743|207545|207721.1|207537|11
1737453120000|2025-01-21 09:52:00|207742.7|207543.7|207740.7|207542|207742.7|207544.3|207738.7|207542|11
1737453130000|2025-01-21 09:52:10|207741|207541.7|207697.5|207510.3|207741|207541.7|207697.5|207508.6|10
1737453140000|2025-01-21 09:52:20|207693.9|207511.5|207688.1|207516.7|207694.1|207518.1|207688.1|207511.3|15
1737453150000|2025-01-21 09:52:30|207688.3|207517.3|207684|207509.3|207688.3|207517.3|207684|207509.3|9
1737453160000|2025-01-21 09:52:40|207684.4|207509.1|207684.4|207509.3|207684.4|207510.1|207684.4|207509.1|6
1737453170000|2025-01-21 09:52:50|207684.2|207510.7|207684.4|207509.3|207684.4|207510.7|207684.2|207509.3|2
1737453180000|2025-01-21 09:53:00|207692.7|207509.5|207692.7|207507.7|207692.7|207509.5|207692.7|207507.7|3
1737453190000|2025-01-21 09:53:10|207688.7|207508|207620.4|207459|207688.7|207508|207619.8|207459|9
1737453200000|2025-01-21 09:53:20|207625.4|207464.8|207640.6|207469.6|207640.8|207470.2|207625.4|207464.2|13
1737453210000|2025-01-21 09:53:30|207640.4|207469.2|207640.4|207469.4|207640.8|207471.2|207640.4|207469.2|23
1737453220000|2025-01-21 09:53:40|207640.6|207469.2|207643.8|207474.9|207643.8|207474.9|207640.4|207469.2|7
1737453230000|2025-01-21 09:53:50|207647.6|207474.7|207682.7|207510.2|207682.7|207510.2|207647.6|207474.7|12
1737453240000|2025-01-21 09:54:00|207683|207512.6|207684.8|207517.2|207685|207517.8|207682|207512.2|19
1737453250000|2025-01-21 09:54:10|207684.6|207517|207679.7|207513.3|207684.8|207517.2|207679.7|207513.3|16
1737453260000|2025-01-21 09:54:20|207679.9|207506.1|207651.3|207477.8|207680.1|207506.1|207651.3|207477.8|8
1737453270000|2025-01-21 09:54:30|207651|207476.9|207660.5|207480.6|207660.5|207480.6|207650.8|207476.9|4
1737453280000|2025-01-21 09:54:40|207660.2|207480.8|207661.3|207483.8|207661.7|207483.8|207660.2|207480.8|5
1737453290000|2025-01-21 09:54:50|207686.6|207504.2|207687.1|207512.2|207687.4|207514|207685.9|207504.2|10
1737453300000|2025-01-21 09:55:00|207687.4|207513|207681.6|207512.5|207687.4|207513|207681.6|207512|18
1737453310000|2025-01-21 09:55:10|207679.4|207511.7|207667.6|207510.5|207681.6|207515.1|207649.6|207484.2|28
1737453320000|2025-01-21 09:55:20|207667.4|207511.3|207665.2|207515|207673.7|207520.3|207663.9|207511|22
1737453330000|2025-01-21 09:55:30|207665.5|207545|207635.1|207545.1|207665.7|207545.1|207634.7|207514.7|24
1737453340000|2025-01-21 09:55:40|207665.9|207515.3|207665.3|207514.9|207668.7|207551|207634.5|207514.6|26
1737453350000|2025-01-21 09:55:50|207634.9|207544.9|207641.8|207488.1|207665.3|207544.9|207634.7|207487.9|17
1737453360000|2025-01-21 09:56:00|207642|207487.9|207641.8|207487.9|207642.5|207488.1|207641.8|207487.9|11
1737453370000|2025-01-21 09:56:10|207642|207483.3|207634.6|207483.1|207642|207514.5|207604.3|207483.1|8
1737453380000|2025-01-21 09:56:20|207604.3|207514.3|207612.1|207522.1|207647.3|207522.1|207604.3|207472.4|22
1737453390000|2025-01-21 09:56:30|207637.6|207481.7|207599.5|207509.5|207637.6|207510.5|207599.5|207480.7|24
1737453400000|2025-01-21 09:56:40|207599.6|207509.6|207599.8|207509.8|207600.8|207510.8|207599.6|207509.6|15
1737453410000|2025-01-21 09:56:50|207599.6|207509.6|207600.9|207510.9|207600.9|207510.9|207599.6|207509.6|12
1737453420000|2025-01-21 09:57:00|207600.5|207510.5|207655|207457|207655|207510.6|207600|207457|9
1737453430000|2025-01-21 09:57:10|207654.5|207457.5|207655.5|207457|207655.5|207457.5|207654.5|207457|4
1737453440000|2025-01-21 09:57:20|207655|207457.5|207655|207457.5|207655|207457.5|207655|207457.5|1
1737453450000|2025-01-21 09:57:30|207599.7|207509.7|207600.2|207510.2|207600.3|207510.3|207599.6|207509.6|5
1737453460000|2025-01-21 09:57:40|207600.3|207510.3|207600.2|207510.2|207600.3|207510.3|207600.2|207510.2|2
1737453470000|2025-01-21 09:57:50|207600.7|207510.7|207600.7|207510.7|207600.7|207510.7|207600.7|207510.7|1
1737453480000|2025-01-21 09:58:00|207600.2|207510.2|207655.5|207459|207655.5|207510.7|207600.2|207458.5|4
1737453490000|2025-01-21 09:58:10||207458.5||207458.5||207458.5||207458.5|1
1737453510000|2025-01-21 09:58:30|207600.3|207459|207599.2|207509.2|207600.5|207510.5|207597.7|207458.5|7
1737453520000|2025-01-21 09:58:40|207599.1|207509.1|207599.1|207509.1|207599.1|207509.1|207599.1|207509.1|1
1737453530000|2025-01-21 09:58:50|207599|207509|207613.5|207523.5|207619.3|207529.3|207599|207509|6
1737453540000|2025-01-21 09:59:00|207608.9|207518.9|207607.6|207517.6|207613.7|207523.7|207607|207517|14
1737453550000|2025-01-21 09:59:10|207607.4|207517.4|207607.5|207517.5|207607.6|207517.6|207607.3|207517.3|16
1737453560000|2025-01-21 09:59:20|207607.4|207517.4|207606.3|207516.3|207612|207522|207606.2|207516.2|17
1737453570000|2025-01-21 09:59:30|207606.4|207516.4|207603.4|207513.4|207606.5|207516.5|207603.3|207513.3|11
1737453580000|2025-01-21 09:59:40|207603.6|207513.6|207603.3|207513.3|207603.6|207513.6|207603|207513|14
1737453590000|2025-01-21 09:59:50|207599.2|207509.2|207598.4|207508.4|207605.3|207515.3|207595|207505|7
1737453600000|2025-01-21 10:00:00|207600.3|207510.3|207622.1|207532.1|207629.3|207539.3|207596.3|207506.3|25
1737453610000|2025-01-21 10:00:10|207617.4|207527.4|207624.5|207534.5|207625.3|207535.3|207615.4|207525.4|26
1737453620000|2025-01-21 10:00:20|207624.9|207534.9|207639|207549|207639|207549|207624.8|207534.8|8
1737453630000|2025-01-21 10:00:30|207673.2|207512.4|207638.8|207548.8|207674|207549|207637.4|207512.4|17
1737453640000|2025-01-21 10:00:40|207638.4|207548.4|207647.4|207557.4|207650.8|207560.8|207638.2|207548.2|11
1737453650000|2025-01-21 10:00:50|207651.3|207561.3|207651.3|207561.3|207651.3|207561.3|207651.3|207561.3|1
1737453660000|2025-01-21 10:01:00|207648|207558|207698.4|207535.4|207746.4|207582.3|207648|207521|18
1737453670000|2025-01-21 10:01:10|207693.9|207535.8|207692.1|207530.6|207699.9|207538.6|207692.1|207524.6|7
1737453680000|2025-01-21 10:01:20|207691.7|207532.6|207663.3|207499.3|207694.3|207536.6|207663.3|207499.3|9
1737453690000|2025-01-21 10:01:30|207661.2|207498|207643.8|207491|207661.2|207503.6|207642.5|207469.3|10
1737453700000|2025-01-21 10:01:40|207645.7|207489.7|207649.8|207486.2|207649.8|207491.4|207645.7|207486.2|4
1737453710000|2025-01-21 10:01:50|207650.6|207486|207650.6|207487.2|207650.6|207487.2|207650.6|207486|2
1737453720000|2025-01-21 10:02:00|207649.5|207488.3|207679.4|207518.2|207679.4|207518.2|207649.5|207488.3|4
1737453730000|2025-01-21 10:02:10|207679.8|207515.5|207680.1|207515|207680.1|207515.5|207679.8|207515|3
1737453740000|2025-01-21 10:02:20|207679.8|207514.5|207674.2|207507.2|207679.8|207544.5|207634.5|207507.2|6
1737453750000|2025-01-21 10:02:30|207674|207507.8|207618.2|207528.2|207674|207528.5|207618.2|207488.9|12
1737453760000|2025-01-21 10:02:40|207618.8|207528.8|207644.3|207490.7|207651.1|207529.3|207618.2|207490.7|6
1737453770000|2025-01-21 10:02:50|207644|207491|207644|207491|207644|207491|207644|207491|1
1737453780000|2025-01-21 10:03:00|207644.3|207489.8|207631.7|207474.3|207644.3|207489.8|207631.7|207474.3|9
1737453790000|2025-01-21 10:03:10|207632||207632.2||207632.2||207632||2
1737453800000|2025-01-21 10:03:20|207627|207469.1|207636.1|207479|207636.1|207479|207627|207469.1|7
1737453810000|2025-01-21 10:03:30|207636.3|207478.5|207608.8|207518.8|207656.7|207541.3|207608.8|207478.5|12
1737453820000|2025-01-21 10:03:40|207614.2|207524.2|207609.3|207519.3|207614.9|207524.9|207608.6|207518.6|14
1737453830000|2025-01-21 10:03:50|207614.2|207524.2|207660|207570|207689|207570.6|207614.2|207524.2|16
1737453840000|2025-01-21 10:04:00|207660.5|207570.5|207657|207567|207660.5|207570.5|207657|207567|5
1737453850000|2025-01-21 10:04:10|207660.9|207570.9|207656.9|207566.9|207661.3|207571.3|207656.9|207566.9|5
1737453860000|2025-01-21 10:04:20|207661|207571|207689.2|207599.2|207716.1|207599.2|207661|207558.8|10
1737453870000|2025-01-21 10:04:30|207691.4|207601.4|207702.2|207612.2|207702.2|207612.2|207691.4|207601.4|5
1737453880000|2025-01-21 10:04:40|207696.6|207606.6|207662.7|207572.7|207696.6|207606.6|207662.7|207543.1|6
1737453890000|2025-01-21 10:04:50|207662.8|207572.8|207659.4|207569.4|207662.9|207572.9|207659.1|207569.1|8
1737453900000|2025-01-21 10:05:00|207660.4|207570.4|207660.3|207570.3|207661.5|207571.5|207660.3|207570.3|4
1737453910000|2025-01-21 10:05:10|207660.8|207570.8|207661.9|207571.9|207677.7|207587.7|207660.8|207570.8|9
1737453920000|2025-01-21 10:05:20|207661.8|207571.8|207661.1|207571.1|207661.8|207571.8|207661.1|207571.1|2
1737453930000|2025-01-21 10:05:30|207661|207571|207666.6|207576.6|207673.3|207583.3|207661|207571|5
1737453940000|2025-01-21 10:05:40|207662.2|207572.2|207662|207572|207664|207574|207662|207572|5
1737453950000|2025-01-21 10:05:50|207661.8|207571.8|207661.8|207571.8|207661.8|207571.8|207661.8|207571.8|1
1737453960000|2025-01-21 10:06:00|207662.1|207572.1|207676.1|207586.1|207676.6|207586.6|207662.1|207572.1|8
1737453970000|2025-01-21 10:06:10|207676|207586|207675.9|207585.9|207676.4|207586.4|207675.2|207585.2|8
1737453980000|2025-01-21 10:06:20|207669|207579|207660.5|207570.5|207669|207579|207660.5|207570.5|8
1737454000000|2025-01-21 10:06:40|207660.6|207570.6|207660.6|207570.6|207660.6|207570.6|207660.6|207570.6|1
1737454010000|2025-01-21 10:06:50|207705.5|207526.5|207657.7|207567.7|207705.5|207572.2|207657.7|207526.5|4
1737454020000|2025-01-21 10:07:00|207657.5|207567.5|207657.6|207567.6|207657.6|207567.6|207657.5|207567.5|2
1737454030000|2025-01-21 10:07:10|207657.5|207567.5|207657.5|207567.5|207657.5|207567.5|207657.5|207567.5|1
1737454040000|2025-01-21 10:07:20|207658.2|207568.2|207659.6|207569.6|207660.3|207570.3|207658.2|207568.2|4
1737454050000|2025-01-21 10:07:30|207658.9|207568.9|207658.9|207568.9|207658.9|207568.9|207658.9|207568.9|1
1737454060000|2025-01-21 10:07:40|207659.1|207569.1|207669.1|207579.1|207669.4|207579.4|207659.1|207569.1|6
1737454070000|2025-01-21 10:07:50|207668.9|207578.9|207702|207612|207705.6|207615.6|207668.9|207578.9|19
1737454080000|2025-01-21 10:08:00|207701.8|207611.8|207705.9|207615.9|207705.9|207615.9|207701.8|207611.8|4
1737454090000|2025-01-21 10:08:10|207706|207616|207706|207616|207706|207616|207706|207616|1
1737454100000|2025-01-21 10:08:20|207705.9|207615.9|207735.5|207645.5|207746|207656|207705.9|207615.9|10
1737454110000|2025-01-21 10:08:30|207735.8|207645.8|207743.8|207653.8|207747.8|207657.8|207735.6|207645.6|12
1737454120000|2025-01-21 10:08:40|207743.2|207653.2|207744.7|207654.7|207744.8|207654.8|207740.6|207650.6|10
1737454130000|2025-01-21 10:08:50|207741.7|207651.7|207741.9|207651.9|207744.7|207654.7|207741.7|207651.7|4
1737454140000|2025-01-21 10:09:00|207737.4|207647.4|207707.2|207617.2|207737.4|207647.4|207703|207613|13
1737454150000|2025-01-21 10:09:10|207703.5|207613.5|207703.7|207613.7|207703.7|207613.7|207703.5|207613.5|4
1737454160000|2025-01-21 10:09:20|207703.5|207613.5|207702.8|207612.8|207703.6|207613.6|207702.8|207612.8|3
1737454170000|2025-01-21 10:09:30|207703.6|207613.6|207751.6|207661.6|207754.6|207664.6|207703.6|207613.6|11
1737454180000|2025-01-21 10:09:40|207751.5|207661.5|207756.2|207666.2|207756.2|207666.2|207751.5|207661.5|10
1737454190000|2025-01-21 10:09:50|207754.4|207664.4|207751.8|207661.8|207756.4|207666.4|207751.3|207661.3|18
1737454200000|2025-01-21 10:10:00|207753.7|207663.7|207740.8|207650.8|207753.7|207663.7|207736.7|207646.7|19
1737454210000|2025-01-21 10:10:10|207736.5|207646.5|207785.7|207695.7|207785.7|207695.7|207736.5|207646.5|17
1737454220000|2025-01-21 10:10:20|207785.4|207695.4|207788.9|207698.9|207789.6|207699.6|207785.4|207695.4|11
1737454230000|2025-01-21 10:10:30|207785.4|207695.4|207786|207696|207788.5|207698.5|207778.7|207688.7|16
1737454240000|2025-01-21 10:10:40|207786.1|207696.1|207787.3|207697.3|207789.8|207699.8|207781.2|207691.2|18
1737454250000|2025-01-21 10:10:50|207787.2|207697.2|207790.4|207700.4|207790.5|207700.5|207787.2|207697.2|8
1737454260000|2025-01-21 10:11:00|207789.5|207699.5|207789.9|207699.9|207789.9|207699.9|207786.7|207696.7|4
1737454270000|2025-01-21 10:11:10|207790.4|207700.4|207793.5|207703.5|207794.3|207704.3|207790.4|207700.4|5
1737454280000|2025-01-21 10:11:20|207790.8|207700.8|207789.7|207699.7|207792.2|207702.2|207788.6|207698.6|4
1737454290000|2025-01-21 10:11:30|207788.7|207698.7|207788.7|207698.7|207788.7|207698.7|207788.7|207698.7|1
1737454300000|2025-01-21 10:11:40|207792|207702|207794|207704|207803.8|207713.8|207792|207702|18
1737454310000|2025-01-21 10:11:50|207793.8|207703.8|207830.4|207740.4|207831.2|207741.2|207793.8|207703.8|17
1737454320000|2025-01-21 10:12:00|207831|207741|207831.2|207741.2|207834.1|207744.1|207825.3|207735.3|15
1737454330000|2025-01-21 10:12:10|207835.2|207745.2|207838.5|207748.5|207838.5|207748.5|207833|207743|14
1737454340000|2025-01-21 10:12:20|207838.7|207748.7|207846.4|207756.4|207848.9|207758.9|207838.7|207748.7|14
1737454350000|2025-01-21 10:12:30|207846.2|207756.2|207845.1|207755.1|207885|207795|207843.8|207753.8|22
1737454360000|2025-01-21 10:12:40|207845.3|207755.3|207886|207796|207886.5|207796.5|207845.3|207755.3|23
1737454370000|2025-01-21 10:12:50|207886.2|207796.2|207883.9|207793.9|207886.2|207796.2|207883.4|207793.4|18
1737454380000|2025-01-21 10:13:00|207884.1|207794.1|207863.5|207773.5|207884.1|207794.1|207862.3|207772.3|15
1737454390000|2025-01-21 10:13:10|207864.3|207774.3|207866.2|207776.2|207866.6|207776.6|207862.9|207772.9|11
1737454400000|2025-01-21 10:13:20|207863.2|207773.2|207859.5|207769.5|207863.2|207773.2|207843.1|207753.1|16
1737454410000|2025-01-21 10:13:30|207861.9|207771.9|207860.7|207770.7|207861.9|207771.9|207857.5|207767.5|14
1737454420000|2025-01-21 10:13:40|207860.9|207770.9|207873.9|207720.5|207905.3|207771.4|207856.5|207720.5|19
1737454430000|2025-01-21 10:13:50|207872.4|207707.6|207882.6|207717.5|207885.6|207718.8|207833.5|207664.5|23
1737454440000|2025-01-21 10:14:00|207882.2|207717.8|207876.4|207723.4|207882.6|207727.4|207876.4|207715.1|26
1737454450000|2025-01-21 10:14:10|207875.9|207724.8|207886.2|207796.2|207886.2|207796.2|207845.9|207723.8|15
1737454460000|2025-01-21 10:14:20|207885.7|207795.7|207886.7|207796.7|207886.9|207796.9|207884.3|207794.3|14
1737454470000|2025-01-21 10:14:30|207886.9|207796.9|207923.4|207762.9|207925.5|207796.9|207886.9|207759.4|12
1737454480000|2025-01-21 10:14:40|207923.8|207763.6|207924.3|207764.7|207924.7|207765.1|207923.1|207763.2|15
1737454490000|2025-01-21 10:14:50|207925.1|207765.5|207923.1|207763.5|207925.1|207765.7|207922.3|207763.1|19
1737454500000|2025-01-21 10:15:00|207923.5|207764.3|207919.7|207765.3|207923.5|207767.3|207919|207763.1|16
1737454510000|2025-01-21 10:15:10|207919|207767.3|207918.2|207728.6|207928|207768|207918|207727.4|19
1737454520000|2025-01-21 10:15:20|207918.4|207727.8|207918.4|207727.2|207918.8|207729.6|207918|207727|14
1737454530000|2025-01-21 10:15:30|207918.6|207726.8|207930.1|207754|207930.3|207759|207918.6|207726.8|13
1737454540000|2025-01-21 10:15:40|207925.4|207758.3|207925.1|207758.3|207929.7|207758.3|207925.1|207754.6|3
1737454550000|2025-01-21 10:15:50|207929.7|207754.6|207924.8|207756|207929.9|207760|207924.4|207750.6|10
1737454560000|2025-01-21 10:16:00|207927.5|207755|207927.5|207756|207936.3|207756|207927.5|207747.3|5
1737454570000|2025-01-21 10:16:10|207936|207747.7|207927|207755|207936|207756|207927|207747.7|4
1737454580000|2025-01-21 10:16:20|207936|207756|207922.7|207737.4|207937|207757.5|207922.7|207735.4|15
1737454590000|2025-01-21 10:16:30|207922|207737.7|207922.7|207736.9|207923|207739.9|207922|207736.4|7
1737454600000|2025-01-21 10:16:40|207923|207736.1|207922.3|207738.4|207923|207738.7|207922.3|207736.1|4
1737454610000|2025-01-21 10:16:50|207933.3|207727.3|207918.4|207761.4|207933.3|207761.4|207918.4|207727.3|6
1737454620000|2025-01-21 10:17:00|207920.2|207763.3|207923.8|207833.8|207925.8|207835.1|207918.4|207761.4|6
1737454630000|2025-01-21 10:17:10|207919.8|207829.8|207991.8|207901.8|207991.8|207901.8|207919.8|207794.7|18
1737454640000|2025-01-21 10:17:20|207991.7|207901.7|207968.1|207878.1|207995.4|207905.4|207935.6|207827.1|22
1737454650000|2025-01-21 10:17:30|207968.2|207878.2|207967.3|207877.3|207972|207882|207967.2|207877.2|21
1737454660000|2025-01-21 10:17:40|207967|207877|207978.6|207888.6|207994.4|207904.4|207965.7|207875.7|18
1737454670000|2025-01-21 10:17:50|207978.4|207888.4|207977.4|207887.4|207978.5|207888.5|207977.4|207887.4|8
1737454680000|2025-01-21 10:18:00|207975.3|207885.3|207910.4|207820.4|207975.3|207885.3|207904.9|207814.9|17
1737454690000|2025-01-21 10:18:10|207909.7|207819.7|207911.5|207821.5|207915.8|207825.8|207906.5|207816.5|27
1737454700000|2025-01-21 10:18:20|207933.8|207843.8|207924.4|207834.4|207933.8|207843.8|207924.3|207834.3|11
1737454710000|2025-01-21 10:18:30|207924.5|207834.5|207930|207840|207932|207842|207924.1|207834.1|13
1737454720000|2025-01-21 10:18:40|207930.1|207840.1|207929.2|207839.2|207930.1|207840.1|207925.5|207835.5|11
1737454730000|2025-01-21 10:18:50|207929.4|207839.4|207929.2|207839.2|207929.4|207839.4|207928.5|207838.5|5
1737454740000|2025-01-21 10:19:00|207929.3|207839.3|207928.7|207838.7|207934.9|207844.9|207926.4|207836.4|19
1737454750000|2025-01-21 10:19:10|207928.3|207838.3|207914|207824|207928.3|207838.3|207913.9|207823.9|16
1737454760000|2025-01-21 10:19:20|207914.3|207824.3|207904.8|207814.8|207915.5|207825.5|207904.6|207814.6|14
1737454770000|2025-01-21 10:19:30|207904.6|207814.6|207947.3|207857.3|207947.9|207857.9|207890.7|207800.7|25
1737454780000|2025-01-21 10:19:40|207946|207856|207945|207855|207949.1|207859.1|207944.5|207854.5|16
1737454790000|2025-01-21 10:19:50|207945.1|207855.1|207947.4|207857.4|207954.8|207864.8|207943.9|207853.9|13
1737454800000|2025-01-21 10:20:00|207947.2|207857.2|207952.8|207862.8|207952.8|207862.8|207941.3|207851.3|16
1737454810000|2025-01-21 10:20:10|207952.4|207862.4|207965.3|207875.3|207995.3|207875.3|207952.4|207842.6|24
1737454820000|2025-01-21 10:20:20|207964.8|207874.8|207966.5|207876.5|207966.5|207876.5|207964.5|207874.5|11
1737454830000|2025-01-21 10:20:30|207966.3|207876.3|207987.6|207897.6|207990.9|207900.9|207966.3|207876.3|15
1737454840000|2025-01-21 10:20:40|207987.8|207897.8|207988.2|207898.2|207988.6|207898.6|207987.8|207897.8|9
1737454850000|2025-01-21 10:20:50|207988.4|207898.4|207990.8|207900.8|207992.8|207902.8|207988.4|207898.4|18
1737454860000|2025-01-21 10:21:00|207991|207901|207969|207879|207991|207901|207968.2|207878.2|13
1737454870000|2025-01-21 10:21:10|207964.7|207874.7|207966.6|207876.6|207966.6|207876.6|207964.3|207874.3|11
1737454880000|2025-01-21 10:21:20|207966.8|207876.8|207965.2|207875.2|207996.8|207876.8|207961.9|207834.5|22
1737454890000|2025-01-21 10:21:30|207965.4|207875.4|207994|207826.6|208001.5|207880.2|207962.4|207826.6|25
1737454900000|2025-01-21 10:21:40|207989.9|207826.4|208002|207842.7|208002|207876.1|207956.6|207826.4|20
1737454910000|2025-01-21 10:21:50|207960.7|207870.7|207969.8|207809.1|207976.9|207873.4|207960.5|207807.8|16
1737454920000|2025-01-21 10:22:00|207969.5|207808.8|207968.6|207798.4|207973.5|207809.1|207968.6|207797.5|16
1737454930000|2025-01-21 10:22:10|207970.4|207802.2|207971.6|207799.3|207976.3|207806.8|207970|207799.3|9
1737454940000|2025-01-21 10:22:20|207966.6|207794.3|207942.4|207775.6|207966.6|207794.7|207942|207775.6|24
1737454950000|2025-01-21 10:22:30|207942|207775.2|207936|207774.2|207946.4|207779.9|207935.2|207772.8|22
1737454960000|2025-01-21 10:22:40|207935.6|207774.4|207954.5|207798|207955.9|207798|207935.6|207768.6|21
1737454970000|2025-01-21 10:22:50|207954.9|207797.6|207954.9|207799|207955.9|207799|207953.5|207797.3|14
1737454980000|2025-01-21 10:23:00|207954.2|207798.6|207951.9|207799.7|207954.5|207831.2|207916|207794|24
1737454990000|2025-01-21 10:23:10|207957.7|207805.6|207917.4|207827.4|207957.7|207831.6|207911.6|207792|27
1737455000000|2025-01-21 10:23:20|207917.5|207827.5|207927.3|207837.3|207929.9|207839.9|207916.7|207826.7|17
1737455010000|2025-01-21 10:23:30|207926.3|207836.3|207919.4|207829.4|207927.5|207837.5|207918.5|207828.5|18
1737455020000|2025-01-21 10:23:40|207918.2|207828.2|207871.7|207781.7|207922.9|207832.9|207859.3|207769.3|32
1737455030000|2025-01-21 10:23:50|207871.9|207781.9|207874.6|207784.6|207874.6|207784.6|207871.8|207781.8|16
1737455040000|2025-01-21 10:24:00|207874|207784|207859.7|207769.7|207874.4|207784.4|207840.6|207750.6|34
1737455050000|2025-01-21 10:24:10|207858.4|207768.4|207862.3|207772.3|207870.5|207780.5|207854.3|207764.3|23
1737455060000|2025-01-21 10:24:20|207862.7|207772.7|207859.2|207769.2|207870.4|207780.4|207857.8|207767.8|29
1737455070000|2025-01-21 10:24:30|207862.9|207772.9|207861.3|207771.3|207866.4|207776.4|207856.2|207766.2|27
1737455080000|2025-01-21 10:24:40|207866.4|207776.4|207878.3|207788.3|207896.1|207806.1|207861|207771|24
1737455090000|2025-01-21 10:24:50|207878.2|207788.2|207895.2|207805.2|207896.1|207806.1|207874.1|207784.1|25
1737455100000|2025-01-21 10:25:00|207895.6|207805.6|207885.2|207795.2|207895.6|207805.6|207885.2|207795.2|19
1737455110000|2025-01-21 10:25:10|207893|207803|207893.9|207803.9|207897.8|207807.8|207890.2|207800.2|22
1737455120000|2025-01-21 10:25:20|207894|207804|207910.2|207820.2|207913.3|207823.3|207893.7|207803.7|24
1737455130000|2025-01-21 10:25:30|207906.5|207816.5|207932.8|207842.8|207933|207843|207906.5|207816.5|12
1737455140000|2025-01-21 10:25:40|207932.4|207842.4|207850.8|207694.8|207932.8|207842.8|207804|207676.3|18
1737455150000|2025-01-21 10:25:50|207849.3|207696.3|207817|207727|207849.3|207727.1|207816.9|207696|13
1737455160000|2025-01-21 10:26:00|207817.1|207727.1|207818|207728|207818.2|207728.2|207816.9|207726.9|15
1737455170000|2025-01-21 10:26:10|207817.9|207727.9|207855|207686.7|207856|207727.9|207817.3|207685.7|12
1737455180000|2025-01-21 10:26:20|207856.3|207686.3|207813.3|207723.3|207859|207727.2|207813.2|207686|18
1737455190000|2025-01-21 10:26:30|207813.4|207723.4|207815.1|207725.1|207823.3|207733.3|207813.4|207723.4|11
1737455200000|2025-01-21 10:26:40|207815.8|207725.8|207820|207730|207820.1|207730.1|207815.8|207725.8|10
1737455210000|2025-01-21 10:26:50|207820.1|207730.1|207819.2|207729.2|207820.3|207730.3|207814.8|207724.8|15
1737455220000|2025-01-21 10:27:00|207819.3|207729.3|207814.9|207724.9|207819.9|207729.9|207814.3|207724.3|14
1737455230000|2025-01-21 10:27:10|207814.8|207724.8|207809.3|207719.3|207814.8|207724.8|207808.9|207718.9|15
1737455240000|2025-01-21 10:27:20|207809|207719|207787.3|207697.3|207809|207719|207754.1|207664.1|22
1737455250000|2025-01-21 10:27:30|207786.7|207696.7|207751.7|207661.7|207786.8|207696.8|207751.6|207661.6|11
1737455260000|2025-01-21 10:27:40|207751.6|207661.6|207750.6|207660.6|207751.6|207661.6|207750.6|207660.6|8
1737455270000|2025-01-21 10:27:50|207750.8|207660.8|207736.5|207646.5|207750.8|207660.8|207732.6|207642.6|25
1737455280000|2025-01-21 10:28:00|207737.2|207647.2|207732.6|207642.6|207739.1|207649.1|207731.6|207641.6|21
1737455290000|2025-01-21 10:28:10|207731.6|207641.6|207731.4|207641.4|207731.7|207641.7|207730.3|207640.3|17
1737455300000|2025-01-21 10:28:20|207731.5|207641.5|207730.2|207640.2|207731.5|207641.5|207723.2|207633.2|12
1737455310000|2025-01-21 10:28:30|207729.8|207639.8|207730.7|207640.7|207731.1|207641.1|207729.8|207639.8|6
1737455320000|2025-01-21 10:28:40|207730.6|207640.6|207730.1|207640.1|207731.6|207641.6|207730.1|207640.1|12
1737455330000|2025-01-21 10:28:50|207730.3|207640.3|207774|207594.5|207774|207640.9|207730.3|207594.5|9
1737455340000|2025-01-21 10:29:00|207774.5|207594|207730.9|207640.9|207774.5|207641.1|207726|207594|12
1737455350000|2025-01-21 10:29:10|207731|207641|207738.8|207648.8|207738.8|207648.8|207731|207641|6
1737455360000|2025-01-21 10:29:20|207738.4|207648.4|207735.4|207645.4|207740.1|207650.1|207734.4|207644.4|12
1737455370000|2025-01-21 10:29:30|207735|207645|207735.8|207645.8|207736.2|207646.2|207734.9|207644.9|6
1737455380000|2025-01-21 10:29:40|207735.1|207645.1|207733|207643|207735.2|207645.2|207733|207643|17
1737455390000|2025-01-21 10:29:50|207733.3|207643.3|207733.6|207643.6|207733.6|207643.6|207733.3|207643.3|2
1737455400000|2025-01-21 10:30:00|207782|207597.5|207750.9|207660.9|207782|207660.9|207739|207597.5|16
1737455410000|2025-01-21 10:30:10|207751.1|207661.1|207748.7|207658.7|207752.4|207662.4|207748.7|207658.7|15
1737455420000|2025-01-21 10:30:20|207748.9|207658.9|207750.7|207660.7|207750.7|207660.7|207748.9|207658.9|5
1737455430000|2025-01-21 10:30:30|207751.1|207661.1|207748.6|207658.6|207751.1|207661.1|207748.6|207658.6|6
1737455440000|2025-01-21 10:30:40|207778.5|207626.5|207738.1|207648.1|207778.5|207650.7|207737|207625|16
1737455450000|2025-01-21 10:30:50|207737.9|207647.9|207733.5|207643.5|207738.6|207648.6|207733.5|207643.5|11
1737455460000|2025-01-21 10:31:00|207729.7|207639.7|207711.1|207621.1|207729.7|207639.7|207711.1|207621.1|5
1737455470000|2025-01-21 10:31:10|207710.6|207620.6|207716.6|207626.6|207716.6|207626.6|207709.7|207619.7|5
1737455480000|2025-01-21 10:31:20|207718.5|207628.5|207712.9|207622.9|207718.5|207628.5|207712.9|207622.9|7
1737455490000|2025-01-21 10:31:30|207712|207622|207712|207622|207712|207622|207712|207622|1
1737455500000|2025-01-21 10:31:40|207712.7|207622.7|207711.3|207621.3|207713|207623|207707.2|207617.2|7
1737455510000|2025-01-21 10:31:50|207712.1|207622.1|207712.1|207622.1|207712.1|207622.1|207712.1|207622.1|1
1737455520000|2025-01-21 10:32:00|207708.3|207618.3|207692.5|207602.5|207708.3|207618.3|207679|207589|27
1737455530000|2025-01-21 10:32:10|207692.7|207602.7|207695.7|207605.7|207695.9|207605.9|207688.8|207598.8|23
1737455540000|2025-01-21 10:32:20|207696.3|207606.3|207670.5|207580.5|207696.3|207606.3|207667.7|207577.7|22
1737455550000|2025-01-21 10:32:30|207671|207581|207671|207581|207671.5|207581.5|207671|207581|3
1737455560000|2025-01-21 10:32:40|207670.8|207580.8|207663.3|207573.3|207670.8|207580.8|207663.3|207573.3|9
1737455570000|2025-01-21 10:32:50|207663|207573|207665.6|207575.6|207665.6|207575.6|207663|207573|5
1737455580000|2025-01-21 10:33:00|207664.8|207574.8|207662.5|207572.5|207664.8|207574.8|207662.4|207572.4|15
1737455590000|2025-01-21 10:33:10|207662.1|207572.1|207660.8|207570.8|207662.1|207572.1|207660.8|207570.8|3
1737455600000|2025-01-21 10:33:20|207692.5|207540|207660.8|207570.8|207692.5|207571.3|207660.8|207540|4
1737455610000|2025-01-21 10:33:30|207659.3|207569.3|207660.5|207570.5|207660.8|207570.8|207659.3|207569.3|3
1737455620000|2025-01-21 10:33:40|207659.5|207569.5|207659.5|207569.5|207660.2|207570.2|207659.5|207569.5|3
1737455630000|2025-01-21 10:33:50|207660.2|207570.2|207660.2|207570.2|207660.2|207570.2|207660.2|207570.2|1
1737455640000|2025-01-21 10:34:00|207660.5|207570.5|207659|207569|207667|207577|207658.9|207568.9|14
1737455650000|2025-01-21 10:34:10|207659.1|207569.1|207659.1|207569.1|207659.1|207569.1|207659.1|207569.1|1
1737455660000|2025-01-21 10:34:20|207660.4|207570.4|207654.4|207564.4|207663|207573|207651.5|207561.5|13
1737455670000|2025-01-21 10:34:30|207653.8|207563.8|207650.9|207560.9|207660.9|207570.9|207649.4|207559.4|10
1737455680000|2025-01-21 10:34:40|207650.2|207560.2|207620|207530|207654.3|207564.3|207614.8|207524.8|16
1737455690000|2025-01-21 10:34:50|207620.7|207530.7|207622.1|207532.1|207625.4|207535.4|207620.7|207530.7|14
1737455700000|2025-01-21 10:35:00|207618.9|207528.9|207625.7|207535.7|207628.1|207538.1|207618.9|207528.9|12
1737455710000|2025-01-21 10:35:10|207626.2|207536.2|207626.2|207536.2|207626.2|207536.2|207625.7|207535.7|3
1737455720000|2025-01-21 10:35:20|207625.7|207535.7|207625.7|207535.7|207625.7|207535.7|207625.7|207535.7|1
1737455730000|2025-01-21 10:35:30|207625.6|207535.6|207625.7|207535.7|207625.7|207535.7|207625.6|207535.6|2
1737455740000|2025-01-21 10:35:40|207654.5|207502.5|207654.5|207502.5|207654.5|207502.5|207654.5|207502.5|1
1737455750000|2025-01-21 10:35:50|207621.1|207531.1|207621|207531|207621.1|207531.1|207621|207531|2
1737455760000|2025-01-21 10:36:00|207621.1|207531.1|207627|207537|207627|207537|207621.1|207531.1|9
1737455770000|2025-01-21 10:36:10|207626.5|207536.5|207617.8|207527.8|207626.5|207536.5|207617.7|207527.7|6
1737455780000|2025-01-21 10:36:20|207617.9|207527.9|207617.8|207527.8|207617.9|207527.9|207614.9|207524.9|7
1737455790000|2025-01-21 10:36:30|207618.2|207528.2|207582|207492|207618.4|207528.4|207582|207492|14
1737455800000|2025-01-21 10:36:40|207581.9|207491.9|207544.8|207454.8|207584.9|207494.9|207544.8|207454.8|18
1737455810000|2025-01-21 10:36:50|207544.3|207454.3|207536|207446|207544.3|207454.3|207536|207446|15
1737455820000|2025-01-21 10:37:00|207536.3|207446.3|207537.1|207447.1|207537.5|207447.5|207536.1|207446.1|11
1737455830000|2025-01-21 10:37:10|207537.4|207447.4|207536.9|207446.9|207537.4|207447.4|207535.8|207445.8|10
1737455840000|2025-01-21 10:37:20|207538|207448|207539.8|207449.8|207539.8|207449.8|207538|207448|5
1737455850000|2025-01-21 10:37:30|207539.5|207449.5|207566|207476|207566|207476|207538.8|207448.8|9
1737455860000|2025-01-21 10:37:40|207566.6|207476.6|207604.2|207514.2|207604.2|207514.2|207563|207473|15
1737455870000|2025-01-21 10:37:50|207604.3|207514.3|207608.7|207518.7|207608.7|207518.7|207600|207510|19
1737455880000|2025-01-21 10:38:00|207608.8|207518.8|207660.6|207570.6|207665|207575|207608.8|207518.8|13
1737455890000|2025-01-21 10:38:10|207660.7|207570.7|207668.8|207578.8|207668.8|207578.8|207660.6|207570.6|9
1737455900000|2025-01-21 10:38:20|207668.9|207578.9|207669.8|207579.8|207670|207580|207668.8|207578.8|7
1737455910000|2025-01-21 10:38:30|207670|207580|207670|207580|207670|207580|207670|207580|1
1737455920000|2025-01-21 10:38:40|207670.1|207580.1|207704.7|207614.7|207705.7|207615.7|207670|207580|14
1737455930000|2025-01-21 10:38:50|207704.9|207614.9|207715.2|207625.2|207715.2|207625.2|207704.9|207614.9|6
1737455940000|2025-01-21 10:39:00|207715.3|207625.3|207715.6|207625.6|207716.4|207626.4|207710.4|207620.4|11
1737455950000|2025-01-21 10:39:10|207715.8|207625.8|207710.3|207620.3|207715.8|207625.8|207710.3|207620.3|3
1737455960000|2025-01-21 10:39:20|207710.9|207620.9|207714.6|207624.6|207714.6|207624.6|207710.7|207620.7|5
1737455970000|2025-01-21 10:39:30|207710.4|207620.4|207669.5|207579.5|207721.7|207631.7|207669.3|207579.3|18
1737455980000|2025-01-21 10:39:40|207669.2|207579.2|207686.1|207596.1|207686.4|207596.4|207668.7|207578.7|13
1737455990000|2025-01-21 10:39:50|207686|207596|207686|207596|207686|207596|207685.2|207595.2|6
1737456000000|2025-01-21 10:40:00|207686.1|207596.1|207685.4|207595.4|207686.5|207596.5|207685.4|207595.4|10
1737456010000|2025-01-21 10:40:10|207685.2|207595.2|207729|207560.5|207730.5|207595.8|207684.8|207553|21
1737456020000|2025-01-21 10:40:20|207730.5|207554.5|207730|207556.5|207730.5|207560|207729|207554.5|6
1737456030000|2025-01-21 10:40:30|207734.5|207560|207691.4|207601.4|207734.5|207601.6|207690.9|207556.5|10
1737456040000|2025-01-21 10:40:40|207691.6|207601.6|207691.2|207601.2|207691.7|207601.7|207691.2|207601.2|6
1737456050000|2025-01-21 10:40:50|207691.1|207601.1|207706.1|207616.1|207706.1|207616.1|207691.1|207601.1|11
1737456060000|2025-01-21 10:41:00|207705.8|207615.8|207705.1|207615.1|207705.8|207615.8|207705.1|207615.1|2
1737456070000|2025-01-21 10:41:10|207704.9|207614.9|207705.2|207615.2|207705.2|207615.2|207704.9|207614.9|4
1737456080000|2025-01-21 10:41:20|207754|207569.5|207754|207568.5|207754|207569.5|207754|207568.5|2
1737456090000|2025-01-21 10:41:30|207754.5|207569|207754|207569.5|207754.5|207569.5|207754|207568.5|4
1737456100000|2025-01-21 10:41:40|207754.5|207569|207754.5|207568.5|207754.5|207569|207754.5|207568.5|2
1737456110000|2025-01-21 10:41:50|207706.4|207616.4|207705.8|207615.8|207706.6|207616.6|207705.8|207615.8|5
1737456120000|2025-01-21 10:42:00|207705.9|207615.9|207705.9|207615.9|207706|207616|207705.8|207615.8|10
1737456130000|2025-01-21 10:42:10|207706|207616|207706.5|207616.5|207706.5|207616.5|207706|207616|2
1737456140000|2025-01-21 10:42:20|207713.6|207623.6|207716.3|207626.3|207717|207627|207695|207605|20
1737456150000|2025-01-21 10:42:30|207716.4|207626.4|207719.7|207629.7|207719.7|207629.7|207716.4|207626.4|6
1737456160000|2025-01-21 10:42:40|207719.1|207629.1|207718.8|207628.8|207719.2|207629.2|207712.2|207622.2|8
1737456170000|2025-01-21 10:42:50|207720.1|207630.1|207720.8|207630.8|207728|207638|207720.1|207630.1|11
1737456180000|2025-01-21 10:43:00|207719.6|207629.6|207748.8|207658.8|207749|207659|207719.5|207629.5|18
1737456190000|2025-01-21 10:43:10|207749.5|207659.5|207750|207660|207750|207660|207749.5|207659.5|4
1737456200000|2025-01-21 10:43:20|207749.9|207659.9|207744.6|207654.6|207749.9|207659.9|207741.3|207651.3|7
1737456210000|2025-01-21 10:43:30|207744.4|207654.4|207746|207656|207746.1|207656.1|207744.4|207654.4|7
1737456220000|2025-01-21 10:43:40|207753.3|207663.3|207775|207685|207775.4|207685.4|207753.3|207663.3|11
1737456230000|2025-01-21 10:43:50|207774.9|207684.9|207775.3|207685.3|207775.3|207685.3|207774.9|207684.9|3
1737456250000|2025-01-21 10:44:10|207775.2|207685.2|207796.2|207706.2|207796.2|207706.2|207775.2|207685.2|7
1737456260000|2025-01-21 10:44:20|207797.5|207707.5|207797.5|207707.5|207797.5|207707.5|207797.5|207707.5|1
1737456270000|2025-01-21 10:44:30|207797.6|207707.6|207797.6|207707.6|207797.6|207707.6|207797.6|207707.6|1
1737456280000|2025-01-21 10:44:40|207840.3|207664|207841|207666|207841.7|207666|207840.3|207664|6
1737456290000|2025-01-21 10:44:50|207802.5|207666.7|207824|207734|207824|207734|207801.8|207666.7|13
1737456300000|2025-01-21 10:45:00|207823.9|207733.9|207823.8|207733.8|207824|207734|207823.8|207733.8|3
1737456310000|2025-01-21 10:45:10|207824|207734|207819.5|207729.5|207824|207734|207819.2|207729.2|9
1737456320000|2025-01-21 10:45:20|207819.4|207729.4|207795.6|207705.6|207819.7|207729.7|207795.6|207705.6|6
1737456330000|2025-01-21 10:45:30|207795.7|207705.7|207803.3|207713.3|207809.5|207719.5|207795.7|207705.7|6
1737456340000|2025-01-21 10:45:40|207802.9|207712.9|207803.3|207713.3|207803.3|207713.3|207802.9|207712.9|2
1737456360000|2025-01-21 10:46:00|207802.9|207712.9|207851|207665|207851|207713.4|207802.7|207665|7
1737456370000|2025-01-21 10:46:10|207850|207670.7|207850|207670.7|207850|207670.7|207850|207670.7|1
1737456380000|2025-01-21 10:46:20|207843.3|207669.3|207796.5|207706.5|207843.3|207706.8|207796.4|207669.3|6
1737456390000|2025-01-21 10:46:30|207796.7|207706.7|207795.6|207705.6|207800.4|207710.4|207795.6|207705.6|5
1737456400000|2025-01-21 10:46:40|207795.8|207705.8|207795.6|207705.6|207795.8|207705.8|207795.6|207705.6|2
1737456410000|2025-01-21 10:46:50|207840|207675.7|207828.8|207649.2|207840|207675.7|207828.8|207649.2|2
1737456420000|2025-01-21 10:47:00|207795.9|207705.9|207795.7|207705.7|207795.9|207705.9|207795.7|207705.7|2
1737456430000|2025-01-21 10:47:10|207795.8|207705.8|207800.4|207710.4|207800.4|207710.4|207795.8|207705.8|3
1737456440000|2025-01-21 10:47:20|207801.1|207711.1|207802.2|207712.2|207802.2|207712.2|207800.9|207710.9|4
1737456450000|2025-01-21 10:47:30|207802.3|207712.3|207802.8|207712.8|207802.8|207712.8|207802.3|207712.3|2
1737456470000|2025-01-21 10:47:50|207848.7|207670.7|207848.7|207672|207848.7|207672|207848.7|207670.7|2
1737456480000|2025-01-21 10:48:00|207850|207667|207802.4|207712.4|207850|207712.4|207802.4|207667|5
1737456490000|2025-01-21 10:48:10|207803|207713|207823.1|207733.1|207831|207741|207803|207713|7
1737456500000|2025-01-21 10:48:20|207823.3|207733.3|207809|207719|207823.3|207733.3|207809|207719|11
1737456510000|2025-01-21 10:48:30|207809.3|207719.3|207809.3|207719.3|207809.4|207719.4|207809.3|207719.3|3
1737456520000|2025-01-21 10:48:40|207809.4|207719.4|207818.8|207728.8|207822.1|207732.1|207809.4|207719.4|7
1737456530000|2025-01-21 10:48:50|207818.9|207728.9|207818.3|207728.3|207818.9|207728.9|207818.2|207728.2|4
1737456540000|2025-01-21 10:49:00|207818.7|207728.7|207818.6|207728.6|207818.8|207728.8|207817.9|207727.9|8
1737456550000|2025-01-21 10:49:10|207818.4|207728.4|207856.5|207687|207859.5|207728.4|207818.1|207686.5|13
1737456560000|2025-01-21 10:49:20|207857|207686.5|207810|207720|207857.5|207723.6|207802.8|207686.5|17
1737456570000|2025-01-21 10:49:30|207810.1|207720.1|207821.6|207731.6|207821.6|207731.6|207808.5|207718.5|18
1737456580000|2025-01-21 10:49:40|207821.8|207731.8|207788.1|207698.1|207821.8|207731.8|207788.1|207698.1|12
1737456590000|2025-01-21 10:49:50|207792.9|207702.9|207794.8|207704.8|207795|207705|207792.9|207702.9|6
1737456600000|2025-01-21 10:50:00|207795|207705|207788.4|207698.4|207795|207705|207787.5|207697.5|8
1737456610000|2025-01-21 10:50:10|207788.5|207698.5|207788.5|207698.5|207788.5|207698.5|207788.5|207698.5|1
1737456620000|2025-01-21 10:50:20|207798.4|207708.4|207813|207723|207816.8|207726.8|207798.4|207708.4|5
1737456630000|2025-01-21 10:50:30|207812.8|207722.8|207812.4|207722.4|207812.8|207722.8|207811.6|207721.6|20
1737456640000|2025-01-21 10:50:40|207811.5|207721.5|207811.1|207721.1|207812.7|207722.7|207806.6|207716.6|23
1737456650000|2025-01-21 10:50:50|207810.8|207720.8|207851.5|207683|207853.5|207722.5|207810|207682.5|27
1737456660000|2025-01-21 10:51:00|207850|207684.5|207855.5|207685.5|207856|207686|207848.5|207683|23
1737456670000|2025-01-21 10:51:10|207855|207686|207849|207684|207855|207692|207847.5|207683.5|18
1737456680000|2025-01-21 10:51:20|207848.5|207684.5|207816.5|207726.5|207855|207726.5|207815.1|207683.5|15
1737456690000|2025-01-21 10:51:30|207816.6|207726.6|207816.5|207726.5|207816.8|207726.8|207815.3|207725.3|17
1737456700000|2025-01-21 10:51:40|207816.7|207726.7|207815.6|207725.6|207818|207728|207815.3|207725.3|19
1737456710000|2025-01-21 10:51:50|207815.7|207725.7|207807.9|207717.9|207815.7|207725.7|207807.8|207717.8|8
1737456720000|2025-01-21 10:52:00|207808.2|207718.2|207818.2|207728.2|207818.2|207728.2|207808.2|207718.2|19
1737456730000|2025-01-21 10:52:10|207817.9|207727.9|207813.3|207723.3|207818.2|207728.2|207813.3|207723.3|17
1737456740000|2025-01-21 10:52:20|207813.1|207723.1|207811.6|207721.6|207813.7|207723.7|207811|207721|13
1737456750000|2025-01-21 10:52:30|207811.5|207721.5|207801.8|207711.8|207811.6|207721.6|207799.3|207709.3|12
1737456770000|2025-01-21 10:52:50|207801.6|207711.6|207801.8|207711.8|207801.8|207711.8|207801.6|207711.6|3
1737456780000|2025-01-21 10:53:00|207801.1|207711.1|207808.3|207718.3|207809.2|207719.2|207801.1|207711.1|11
1737456790000|2025-01-21 10:53:10|207808.5|207718.5|207834.2|207744.2|207834.2|207744.2|207807.6|207717.6|11
1737456800000|2025-01-21 10:53:20|207834.8|207744.8|207834.4|207744.4|207835.3|207745.3|207833.5|207743.5|16
1737456810000|2025-01-21 10:53:30|207834.6|207744.6|207835.2|207745.2|207835.4|207745.4|207834.2|207744.2|12
1737456820000|2025-01-21 10:53:40|207835.4|207745.4|207835.5|207745.5|207837.7|207747.7|207831.4|207741.4|20
1737456830000|2025-01-21 10:53:50|207832.5|207742.5|207833.5|207743.5|207838.5|207748.5|207830.6|207740.6|27
1737456840000|2025-01-21 10:54:00|207832.7|207742.7|207841.8|207751.8|207843.3|207753.3|207832.7|207742.7|12
1737456850000|2025-01-21 10:54:10|207841.2|207751.2|207840.9|207750.9|207841.2|207751.2|207840.9|207750.9|4
1737456860000|2025-01-21 10:54:20|207841|207751|207834.1|207744.1|207841|207751|207833.5|207743.5|7
1737456870000|2025-01-21 10:54:30|207834.7|207744.7|207815.9|207725.9|207837|207747|207815.4|207725.4|20
1737456880000|2025-01-21 10:54:40|207816.8|207726.8|207846.1|207756.1|207846.7|207756.7|207809.3|207719.3|27
1737456890000|2025-01-21 10:54:50|207846.2|207756.2|207847.5|207757.5|207847.6|207757.6|207846.2|207756.2|20
1737456900000|2025-01-21 10:55:00|207847.6|207757.6|207846.7|207756.7|207847.6|207757.6|207846.5|207756.5|20
1737456910000|2025-01-21 10:55:10|207846.8|207756.8|207876|207724.5|207877|207756.9|207846.7|207723|8
1737456920000|2025-01-21 10:55:20|207891.3|207709|207876.5|207725.5|207891.3|207726|207876|207709|17
1737456930000|2025-01-21 10:55:30|207877|207725|207846.5|207756.5|207881.5|207756.5|207846.5|207718.5|11
1737456940000|2025-01-21 10:55:40|207846.7|207756.7|207847.3|207757.3|207847.4|207757.4|207846.6|207756.6|7
1737456950000|2025-01-21 10:55:50|207847.2|207757.2|207847.8|207757.8|207847.8|207757.8|207847.2|207757.2|10
1737456960000|2025-01-21 10:56:00|207847.6|207757.6|207848|207758|207848|207758|207847.6|207757.6|7
1737456970000|2025-01-21 10:56:10|207884|207722|207883.5|207724.5|207884|207759|207848.4|207722|7
1737456980000|2025-01-21 10:56:20|207849|207759|207881.8|207791.8|207883.5|207791.8|207849|207724|22
1737456990000|2025-01-21 10:56:30|207877.6|207787.6|207884.3|207794.3|207884.3|207794.3|207875.8|207785.8|7
1737457010000|2025-01-21 10:56:50|207884.1|207794.1|207884.1|207794.1|207884.2|207794.2|207884.1|207794.1|3
1737457020000|2025-01-21 10:57:00|207884.3|207794.3|207881.3|207791.3|207884.3|207794.3|207881.3|207791.3|5
1737457030000|2025-01-21 10:57:10|207877.9|207787.9|207862.8|207772.8|207877.9|207787.9|207862.8|207772.8|7
1737457040000|2025-01-21 10:57:20|207863.8|207773.8|207862.7|207772.7|207864|207774|207858.8|207768.8|15
1737457050000|2025-01-21 10:57:30|207862.6|207772.6|207861.8|207771.8|207862.6|207772.6|207861|207771|15
1737457060000|2025-01-21 10:57:40|207861.9|207771.9|207861.4|207771.4|207862.2|207772.2|207861.3|207771.3|7
1737457070000|2025-01-21 10:57:50|207861.2|207771.2|207864.2|207774.2|207864.2|207774.2|207861.2|207771.2|16
1737457080000|2025-01-21 10:58:00|207906|207735|207817.7|207645.6|207906|207735|207785.8|207645.1|16
1737457090000|2025-01-21 10:58:10|207788.3|207698.3|207809.2|207654.9|207815.7|207698.3|207765.9|207648.9|22
1737457100000|2025-01-21 10:58:20|207808.7|207655.4|207771.6|207681.6|207808.7|207687.1|207770.9|207655.4|15
1737457110000|2025-01-21 10:58:30|207771.7|207681.7|207696.8|207606.8|207776.1|207686.1|207696.8|207606.8|17
1737457120000|2025-01-21 10:58:40|207694.1|207604.1|207697.3|207607.3|207737.7|207607.3|207694.1|207566.5|16
1737457130000|2025-01-21 10:58:50|207707.9|207617.9|207695.5|207605.5|207729.6|207617.9|207691.4|207574.6|19
1737457140000|2025-01-21 10:59:00|207695.4|207605.4|207696.3|207606.3|207696.3|207606.3|207691.4|207601.4|13
1737457150000|2025-01-21 10:59:10|207696.8|207606.8|207623.2|207533.2|207697.5|207607.5|207600.7|207486.9|15
1737457160000|2025-01-21 10:59:20|207660.1|207494.4|207643.2|207488|207660.1|207535.8|207624.3|207481|24
1737457170000|2025-01-21 10:59:30|207642.5|207488.8|207621.5|207531.5|207642.5|207531.5|207610.7|207488.8|18
1737457180000|2025-01-21 10:59:40|207621.4|207531.4|207589|207499|207621.5|207531.5|207588.8|207498.8|27
1737457190000|2025-01-21 10:59:50|207589.1|207499.1|207601.9|207511.9|207601.9|207511.9|207588.9|207498.9|14
1737457200000|2025-01-21 11:00:00|207606.8|207516.8|207594.3|207442.3|207607|207517|207556.1|207427.8|18
1737457210000|2025-01-21 11:00:10|207563.3|207473.3|207562.6|207472.6|207593.5|207473.6|207559.2|207436.4|18
1737457220000|2025-01-21 11:00:20|207563.7|207473.7|207576.3|207486.3|207577.1|207487.1|207563.5|207473.5|24
1737457230000|2025-01-21 11:00:30|207577.4|207487.4|207599.9|207509.9|207600.9|207510.9|207577.4|207487.4|16
1737457240000|2025-01-21 11:00:40|207599.7|207509.7|207599.9|207509.9|207600.1|207510.1|207599.7|207509.7|13
1737457250000|2025-01-21 11:00:50|207599.8|207509.8|207606.2|207516.2|207607.2|207517.2|207599.8|207509.8|19
1737457260000|2025-01-21 11:01:00|207605.4|207515.4|207606.6|207516.6|207606.6|207516.6|207601.8|207511.8|18
1737457270000|2025-01-21 11:01:10|207606.5|207516.5|207601.4|207511.4|207606.5|207516.5|207600.7|207510.7|18
1737457280000|2025-01-21 11:01:20|207601.5|207511.5|207599.5|207509.5|207605.4|207515.4|207599.5|207509.5|16
1737457290000|2025-01-21 11:01:30|207599.4|207509.4|207633.6|207482.3|207633.6|207512.6|207599.3|207482|14
1737457300000|2025-01-21 11:01:40|207633.3|207481|207617|207527|207634.3|207528.5|207614.4|207481|17
1737457310000|2025-01-21 11:01:50|207617.3|207527.3|207649.2|207497.3|207658.9|207532.3|207615.9|207486.7|14
1737457320000|2025-01-21 11:02:00|207653.4|207501.5|207625|207535|207658.9|207535.5|207624.2|207500.2|11
1737457330000|2025-01-21 11:02:10|207624.8|207534.8|207625.8|207535.8|207625.8|207535.8|207624.8|207534.8|3
1737457340000|2025-01-21 11:02:20|207632.4|207542.4|207659.5|207569.5|207693|207569.5|207632.4|207515.9|20
1737457350000|2025-01-21 11:02:30|207659.4|207569.4|207663.5|207573.5|207696|207578.3|207659.4|207533.7|14
1737457360000|2025-01-21 11:02:40|207656.6|207566.6|207668.9|207578.9|207668.9|207578.9|207622.6|207532.6|14
1737457370000|2025-01-21 11:02:50|207669|207579|207664.3|207574.3|207669.1|207579.1|207664|207574|12
1737457380000|2025-01-21 11:03:00|207664.4|207574.4|207700.8|207610.8|207704.1|207614.1|207664.4|207574.4|13
1737457390000|2025-01-21 11:03:10|207701|207611|207701|207611|207701.2|207611.2|207701|207611|8
1737457400000|2025-01-21 11:03:20|207701.1|207611.1|207702.5|207612.5|207708.5|207618.5|207701.1|207611.1|6
1737457410000|2025-01-21 11:03:30|207702.3|207612.3|207666.3|207576.3|207702.3|207612.3|207666.3|207576.3|14
1737457420000|2025-01-21 11:03:40|207666.2|207576.2|207666.1|207576.1|207666.3|207576.3|207665.8|207575.8|9
1737457430000|2025-01-21 11:03:50|207666|207576|207672.3|207582.3|207672.3|207582.3|207666|207576|11
1737457440000|2025-01-21 11:04:00|207672.2|207582.2|207666.6|207576.6|207672.2|207582.2|207663.8|207573.8|11
1737457450000|2025-01-21 11:04:10|207668.2|207578.2|207669.6|207579.6|207669.6|207579.6|207667.8|207577.8|7
1737457460000|2025-01-21 11:04:20|207669|207579|207668.6|207578.6|207669|207579|207666.6|207576.6|5
1737457470000|2025-01-21 11:04:30|207667.8|207577.8|207672.8|207582.8|207672.8|207582.8|207667.3|207577.3|7
1737457480000|2025-01-21 11:04:40|207670|207580|207669.1|207579.1|207670.3|207580.3|207668.9|207578.9|12
1737457490000|2025-01-21 11:04:50|207679.5|207589.5|207676.7|207586.7|207685.6|207595.6|207676.7|207586.7|15
1737457500000|2025-01-21 11:05:00|207676.9|207586.9|207669.8|207579.8|207686.8|207596.8|207669.8|207579.8|22
1737457510000|2025-01-21 11:05:10|207669.6|207579.6|207685.1|207595.1|207685.1|207595.1|207669.6|207579.6|16
1737457520000|2025-01-21 11:05:20|207686.4|207596.4|207687.9|207597.9|207688.1|207598.1|207684.3|207594.3|10
1737457530000|2025-01-21 11:05:30|207688.1|207598.1|207645.2|207555.2|207688.3|207598.3|207645.2|207555.2|11
1737457540000|2025-01-21 11:05:40|207645.3|207555.3|207649.1|207559.1|207649.8|207559.8|207644.3|207554.3|13
1737457550000|2025-01-21 11:05:50|207648.8|207558.8|207642.9|207552.9|207648.8|207558.8|207633.8|207543.8|14
1737457560000|2025-01-21 11:06:00|207643|207553|207648.2|207558.2|207648.2|207558.2|207642.8|207552.8|7
1737457570000|2025-01-21 11:06:10|207648.1|207558.1|207648.2|207558.2|207652|207562|207647.8|207557.8|7
1737457580000|2025-01-21 11:06:20|207637.1|207547.1|207566.1|207476.1|207637.1|207547.1|207562.1|207472.1|20
1737457590000|2025-01-21 11:06:30|207566.2|207476.2|207565.8|207475.8|207566.2|207476.2|207565.8|207475.8|6
1737457600000|2025-01-21 11:06:40|207566|207476|207566.5|207476.5|207566.5|207476.5|207562.2|207472.2|18
1737457610000|2025-01-21 11:06:50|207566.6|207476.6|207567.2|207477.2|207567.6|207477.6|207566.6|207476.6|8
1737457620000|2025-01-21 11:07:00|207566.3|207476.3|207569|207479|207570.3|207480.3|207563.1|207473.1|18
1737457630000|2025-01-21 11:07:10|207569.3|207479.3|207603.8|207513.8|207604|207514|207569.3|207479.3|18
1737457640000|2025-01-21 11:07:20|207603.9|207513.9|207603.5|207513.5|207604.1|207514.1|207603.5|207513.5|9
1737457650000|2025-01-21 11:07:30|207603.4|207513.4|207607.3|207517.3|207635.1|207522.3|207602.9|207481.9|17
1737457660000|2025-01-21 11:07:40|207611.7|207521.7|207610.4|207520.4|207612|207522|207605.3|207515.3|12
1737457670000|2025-01-21 11:07:50|207605.3|207515.3|207565.7|207475.7|207611.7|207521.7|207565.6|207475.6|18
1737457680000|2025-01-21 11:08:00|207565.4|207475.4|207564.6|207474.6|207566.9|207476.9|207559.2|207469.2|14
1737457690000|2025-01-21 11:08:10|207566.5|207476.5|207577|207487|207577|207487|207563.1|207473.1|18
1737457700000|2025-01-21 11:08:20|207577.4|207487.4|207578.9|207488.9|207578.9|207488.9|207574.9|207484.9|10
1737457710000|2025-01-21 11:08:30|207579.1|207489.1|207578.9|207488.9|207579.1|207489.1|207578.9|207488.9|3
1737457720000|2025-01-21 11:08:40|207578.7|207488.7|207595.9|207505.9|207596.9|207506.9|207578.7|207488.7|8
1737457730000|2025-01-21 11:08:50|207596|207506|207597.1|207507.1|207597.7|207507.7|207596|207506|10
1737457740000|2025-01-21 11:09:00|207597.7|207507.7|207597.5|207507.5|207597.8|207507.8|207597.3|207507.3|11
1737457750000|2025-01-21 11:09:10|207597.1|207507.1|207577.6|207487.6|207597.7|207507.7|207577.6|207487.6|14
1737457760000|2025-01-21 11:09:20|207580.5|207490.5|207600|207510|207601.1|207511.1|207580.3|207490.3|17
1737457770000|2025-01-21 11:09:30|207600.6|207510.6|207600.1|207510.1|207601.3|207511.3|207599.3|207509.3|13
1737457780000|2025-01-21 11:09:40|207600|207510|207599.5|207509.5|207600|207510|207599.5|207509.5|6
1737457790000|2025-01-21 11:09:50|207599.3|207509.3|207632|207478.3|207632.3|207509.3|207599|207476.7|7
1737457800000|2025-01-21 11:10:00|207632.7|207478|207632.7|207477.7|207632.7|207509|207599|207476.5|6
1737457810000|2025-01-21 11:10:10|207631|207479.3|207533.9|207443.9|207633|207509.8|207533.9|207443.9|12
1737457820000|2025-01-21 11:10:20|207533.7|207443.7|207536.9|207446.9|207539.7|207449.7|207532.4|207442.4|15
1737457830000|2025-01-21 11:10:30|207533.8|207443.8|207538.3|207448.3|207543.2|207453.2|207533.3|207443.3|13
1737457840000|2025-01-21 11:10:40|207538.5|207448.5|207543.2|207453.2|207546.6|207456.6|207538.3|207448.3|22
1737457850000|2025-01-21 11:10:50|207546.6|207456.6|207544.6|207454.6|207546.6|207456.6|207539.6|207449.6|11
1737457860000|2025-01-21 11:11:00|207539.8|207449.8|207538.7|207448.7|207546.1|207456.1|207538.7|207448.7|19
1737457870000|2025-01-21 11:11:10|207538.8|207448.8|207531.7|207441.7|207544.1|207454.1|207531.7|207441.7|13
1737457880000|2025-01-21 11:11:20|207537.7|207447.7|207538|207448|207539.7|207449.7|207534.2|207444.2|14
1737457890000|2025-01-21 11:11:30|207534.7|207444.7|207543.6|207453.6|207544.2|207454.2|207534.7|207444.7|11
1737457900000|2025-01-21 11:11:40|207544.4|207454.4|207541.5|207451.5|207544.6|207454.6|207541.5|207451.5|8
1737457910000|2025-01-21 11:11:50|207541.6|207451.6|207542.1|207452.1|207542.1|207452.1|207541.4|207451.4|7
1737457920000|2025-01-21 11:12:00|207541.9|207451.9|207528.3|207438.3|207541.9|207451.9|207527.9|207437.9|15
1737457930000|2025-01-21 11:12:10|207533|207443|207530.8|207440.8|207537|207447|207529.9|207439.9|20
1737457940000|2025-01-21 11:12:20|207540.1|207450.1|207536.9|207446.9|207542.1|207452.1|207535.6|207445.6|21
1737457950000|2025-01-21 11:12:30|207536.7|207446.7|207550.8|207460.8|207552.3|207462.3|207536.3|207446.3|14
1737457960000|2025-01-21 11:12:40|207551|207461|207537.8|207447.8|207551|207461|207537.4|207447.4|14
1737457970000|2025-01-21 11:12:50|207538|207448|207540|207450|207545.1|207455.1|207538|207448|14
1737457980000|2025-01-21 11:13:00|207539.8|207449.8|207518|207428|207539.8|207449.8|207514.2|207424.2|14
1737457990000|2025-01-21 11:13:10|207518.2|207428.2|207517.9|207427.9|207518.7|207428.7|207517.7|207427.7|13
1737458000000|2025-01-21 11:13:20|207518.1|207428.1|207519.2|207429.2|207519.8|207429.8|207518.1|207428.1|20
1737458010000|2025-01-21 11:13:30|207519.4|207429.4|207531.6|207441.6|207531.6|207441.6|207518.6|207428.6|20
1737458020000|2025-01-21 11:13:40|207527.7|207437.7|207530.1|207440.1|207532.4|207442.4|207527.7|207437.7|11
1737458030000|2025-01-21 11:13:50|207533.5|207443.5|207557|207467|207557|207467|207533.5|207443.5|10
1737458040000|2025-01-21 11:14:00|207558.2|207468.2|207554.9|207464.9|207558.2|207468.2|207554.7|207464.7|5
1737458050000|2025-01-21 11:14:10|207555.1|207465.1|207558.8|207468.8|207558.8|207468.8|207555.1|207465.1|7
1737458060000|2025-01-21 11:14:20|207558.6|207468.6|207559.1|207469.1|207559.1|207469.1|207555.6|207465.6|7
1737458070000|2025-01-21 11:14:30|207558.9|207468.9|207609.3|207437.3|207609.3|207476.6|207558.6|207427|11
1737458080000|2025-01-21 11:14:40|207610.1|207445.1|207613.3|207448.4|207613.3|207449.4|207610.1|207444.6|8
1737458090000|2025-01-21 11:14:50|207613.6|207448.6|207612.8|207439.5|207616.3|207455.1|207606.8|207439.5|7
1737458100000|2025-01-21 11:15:00|207572.8|207482.8|207577.5|207487.5|207577.5|207487.5|207572.6|207482.6|13
1737458110000|2025-01-21 11:15:10|207592.7|207502.7|207601.4|207511.4|207601.4|207511.4|207592.6|207502.6|8
1737458120000|2025-01-21 11:15:20|207601.6|207511.6|207601.7|207511.7|207601.8|207511.8|207601.6|207511.6|4
1737458130000|2025-01-21 11:15:30|207601.3|207511.3|207600.7|207510.7|207601.7|207511.7|207600.3|207510.3|11
1737458140000|2025-01-21 11:15:40|207600.8|207510.8|207602.4|207512.4|207602.4|207512.4|207600.8|207510.8|8
1737458150000|2025-01-21 11:15:50|207637|207479|207602.4|207512.4|207637|207514.7|207601.9|207476.3|11
1737458160000|2025-01-21 11:16:00|207602.8|207512.8|207615|207525|207618.2|207528.2|207602.8|207512.8|17
1737458170000|2025-01-21 11:16:10|207614.9|207524.9|207614.6|207524.6|207615.1|207525.1|207614.6|207524.6|5
1737458180000|2025-01-21 11:16:20|207614.5|207524.5|207630.4|207540.4|207630.4|207540.4|207614.4|207524.4|11
1737458190000|2025-01-21 11:16:30|207632.2|207542.2|207640.6|207550.6|207641.4|207551.4|207632.2|207542.2|18
1737458200000|2025-01-21 11:16:40|207638.2|207548.2|207633.7|207543.7|207638.5|207548.5|207633.7|207543.7|12
1737458210000|2025-01-21 11:16:50|207638.3|207548.3|207634|207544|207638.3|207548.3|207634|207544|2
1737458220000|2025-01-21 11:17:00|207638.9|207548.9|207640.3|207550.3|207640.3|207550.3|207634|207544|9
1737458230000|2025-01-21 11:17:10|207640.2|207550.2|207640.2|207550.2|207640.3|207550.3|207639.8|207549.8|10
1737458240000|2025-01-21 11:17:20|207640.1|207550.1|207639.6|207549.6|207640.1|207550.1|207639.6|207549.6|8
1737458250000|2025-01-21 11:17:30|207639.7|207549.7|207671.3|207516|207671.3|207549.7|207638.6|207515.7|12
1737458260000|2025-01-21 11:17:40|207672.3|207515|207608|207518|207672.3|207526.9|207603.2|207513.2|15
1737458270000|2025-01-21 11:17:50|207611.4|207521.4|207578.9|207488.9|207611.4|207521.4|207578.8|207488.8|7
1737458280000|2025-01-21 11:18:00|207578.6|207488.6|207583.2|207493.2|207583.2|207493.2|207578.6|207488.6|9
1737458290000|2025-01-21 11:18:10|207583.4|207493.4|207625.4|207535.4|207628.3|207538.3|207583.4|207493.4|17
1737458300000|2025-01-21 11:18:20|207624.9|207534.9|207635.3|207545.3|207635.8|207545.8|207624.9|207534.9|22
1737458310000|2025-01-21 11:18:30|207635.2|207545.2|207617.9|207527.9|207635.6|207545.6|207611.7|207521.7|12
1737458320000|2025-01-21 11:18:40|207617.7|207527.7|207618.2|207528.2|207618.3|207528.3|207617.7|207527.7|4
1737458330000|2025-01-21 11:18:50|207617.4|207527.4|207616.7|207526.7|207617.4|207527.4|207616.7|207526.7|3
1737458340000|2025-01-21 11:19:00|207616.5|207526.5|207619|207529|207619.1|207529.1|207616.4|207526.4|5
1737458350000|2025-01-21 11:19:10|207616.8|207526.8|207618.3|207528.3|207647|207528.3|207615.8|207495|9
1737458360000|2025-01-21 11:19:20|207621.7|207531.7|207639.6|207549.6|207640.2|207550.2|207621.7|207531.7|13
1737458370000|2025-01-21 11:19:30|207639.7|207549.7|207662.2|207572.2|207666.1|207576.1|207639.7|207549.7|16
1737458380000|2025-01-21 11:19:40|207666.1|207576.1|207669.3|207579.3|207670.7|207580.7|207663.3|207573.3|14
1737458390000|2025-01-21 11:19:50|207669.2|207579.2|207670.9|207580.9|207671.3|207581.3|207666.8|207576.8|13
1737458400000|2025-01-21 11:20:00|207671.6|207581.6|207676|207586|207676|207586|207670.2|207580.2|18
1737458410000|2025-01-21 11:20:10|207675.9|207585.9|207676.1|207586.1|207676.7|207586.7|207675.9|207585.9|10
1737458420000|2025-01-21 11:20:20|207676.2|207586.2|207675.5|207585.5|207676.3|207586.3|207675.1|207585.1|10
1737458430000|2025-01-21 11:20:30|207674.5|207584.5|207674.4|207584.4|207680.3|207590.3|207672.9|207582.9|15
1737458440000|2025-01-21 11:20:40|207678.1|207588.1|207638.3|207548.3|207678.4|207588.4|207637.7|207547.7|15
1737458450000|2025-01-21 11:20:50|207638.4|207548.4|207631.5|207541.5|207638.6|207548.6|207631.5|207541.5|11
1737458460000|2025-01-21 11:21:00|207631.4|207541.4|207647|207557|207647|207557|207631.3|207541.3|13
1737458470000|2025-01-21 11:21:10|207650.8|207560.8|207655|207565|207658.7|207568.7|207650.8|207560.8|16
1737458480000|2025-01-21 11:21:20|207653.7|207563.7|207599.3|207509.3|207653.7|207563.7|207599.3|207509.3|19
1737458490000|2025-01-21 11:21:30|207599.4|207509.4|207591.3|207501.3|207623.5|207533.5|207591.3|207501.3|17
1737458500000|2025-01-21 11:21:40|207591.2|207501.2|207592.4|207502.4|207592.6|207502.6|207591|207501|12
1737458510000|2025-01-21 11:21:50|207592.2|207502.2|207596.7|207506.7|207600.3|207510.3|207589.2|207499.2|22
1737458520000|2025-01-21 11:22:00|207592.1|207502.1|207596.1|207506.1|207596.5|207506.5|207591.4|207501.4|15
1737458530000|2025-01-21 11:22:10|207595.3|207505.3|207595.4|207505.4|207596.6|207506.6|207595.3|207505.3|8
1737458540000|2025-01-21 11:22:20|207595.3|207505.3|207597.8|207507.8|207597.8|207507.8|207595.3|207505.3|14
1737458550000|2025-01-21 11:22:30|207602.6|207512.6|207602.8|207512.8|207602.8|207512.8|207602.6|207512.6|2
1737458560000|2025-01-21 11:22:40|207602.6|207512.6|207613.5|207523.5|207613.5|207523.5|207569.2|207479.2|16
1737458570000|2025-01-21 11:22:50|207613.4|207523.4|207632.1|207542.1|207632.4|207542.4|207613.3|207523.3|17
1737458580000|2025-01-21 11:23:00|207631.6|207541.6|207634.7|207544.7|207634.7|207544.7|207628.3|207538.3|15
1737458590000|2025-01-21 11:23:10|207634.6|207544.6|207637.7|207547.7|207637.7|207547.7|207634.6|207544.6|10
1737458600000|2025-01-21 11:23:20|207638|207548|207639.4|207549.4|207648.5|207558.5|207637.3|207547.3|13
1737458610000|2025-01-21 11:23:30|207639.2|207549.2|207642.5|207552.5|207646.5|207556.5|207637.6|207547.6|20
1737458620000|2025-01-21 11:23:40|207632.2|207542.2|207596.9|207506.9|207632.2|207542.2|207589.2|207499.2|31
1737458630000|2025-01-21 11:23:50|207596.6|207506.6|207596.6|207506.6|207597.1|207507.1|207592.7|207502.7|25
1737458640000|2025-01-21 11:24:00|207594.2|207504.2|207597.7|207507.7|207597.7|207507.7|207593.6|207503.6|22
1737458650000|2025-01-21 11:24:10|207596.2|207506.2|207595.9|207505.9|207597.6|207507.6|207595.7|207505.7|23
1737458660000|2025-01-21 11:24:20|207596.1|207506.1|207596.2|207506.2|207599.6|207509.6|207595.8|207505.8|24
1737458670000|2025-01-21 11:24:30|207592.7|207502.7|207599|207509|207600.5|207510.5|207592.7|207502.7|15
1737458680000|2025-01-21 11:24:40|207600.5|207510.5|207630.5|207540.5|207639.7|207549.7|207600.5|207510.5|15
1737458690000|2025-01-21 11:24:50|207630.6|207540.6|207635.3|207545.3|207637.4|207547.4|207630.6|207540.6|14
1737458700000|2025-01-21 11:25:00|207634.8|207544.8|207632.5|207542.5|207636.8|207546.8|207631.6|207541.6|15
1737458710000|2025-01-21 11:25:10|207632.4|207542.4|207655.2|207565.2|207658.4|207568.4|207632.4|207542.4|17
1737458720000|2025-01-21 11:25:20|207655.5|207565.5|207654.4|207564.4|207655.7|207565.7|207654.4|207564.4|8
1737458730000|2025-01-21 11:25:30|207654.8|207564.8|207644.6|207554.6|207661.1|207571.1|207643.6|207553.6|12
1737458740000|2025-01-21 11:25:40|207649|207559|207609.6|207519.6|207649.9|207559.9|207603.8|207513.8|29
1737458750000|2025-01-21 11:25:50|207605.3|207515.3|207603.5|207513.5|207608.8|207518.8|207603.3|207513.3|27
1737458760000|2025-01-21 11:26:00|207604.5|207514.5|207608.5|207518.5|207612.8|207522.8|207603|207513|34
1737458770000|2025-01-21 11:26:10|207608.1|207518.1|207607.8|207517.8|207613.2|207523.2|207606.8|207516.8|28
1737458780000|2025-01-21 11:26:20|207608.2|207518.2|207607.9|207517.9|207611|207521|207601.9|207511.9|17
1737458790000|2025-01-21 11:26:30|207606.7|207516.7|207594.6|207504.6|207607|207517|207592.1|207502.1|23
1737458800000|2025-01-21 11:26:40|207594.9|207504.9|207601.9|207511.9|207602.5|207512.5|207594.8|207504.8|27
1737458810000|2025-01-21 11:26:50|207602|207512|207605.7|207515.7|207605.7|207515.7|207601.6|207511.6|10
1737458820000|2025-01-21 11:27:00|207606.7|207516.7|207594|207504|207607.5|207517.5|207592|207502|20
1737458830000|2025-01-21 11:27:10|207594.2|207504.2|207572.2|207482.2|207594.2|207504.2|207572.1|207482.1|21
1737458840000|2025-01-21 11:27:20|207572.4|207482.4|207572.5|207482.5|207573.5|207483.5|207572.2|207482.2|7
1737458850000|2025-01-21 11:27:30|207572.6|207482.6|207572.2|207482.2|207573.1|207483.1|207570.6|207480.6|9
1737458860000|2025-01-21 11:27:40|207572.4|207482.4|207573|207483|207573|207483|207571.7|207481.7|8
1737458870000|2025-01-21 11:27:50|207573.1|207483.1|207570.5|207480.5|207573.1|207483.1|207561|207471|10
1737458880000|2025-01-21 11:28:00|207570.9|207480.9|207576.2|207486.2|207576.2|207486.2|207570.9|207480.9|9
1737458890000|2025-01-21 11:28:10|207603.7|207513.7|207645|207495|207647.6|207521.8|207594.8|207490.4|18
1737458900000|2025-01-21 11:28:20|207614.2|207524.2|207647.7|207492.5|207647.7|207524.2|207614.2|207491.7|6
1737458910000|2025-01-21 11:28:30|207647.4|207491|207736|207573.9|207737.3|207582|207614.2|207491|10
1737458920000|2025-01-21 11:28:40|207735.8|207574.2|207723.4|207560.4|207736.6|207597.5|207667.9|207558.6|11
1737458930000|2025-01-21 11:28:50|207723.6|207585.8|207688.1|207598.1|207724.6|207601.7|207675.5|207585.5|13
1737458940000|2025-01-21 11:29:00|207688|207598|207723.8|207566.4|207724.8|207603.4|207688|207566.4|8
1737458950000|2025-01-21 11:29:10|207723.3|207566.7|207722.3|207570.2|207723.8|207599.6|207687.3|207566.4|10
1737458960000|2025-01-21 11:29:20|207722.5|207570|207701|207611|207723.8|207613.2|207701|207565.9|15
1737458970000|2025-01-21 11:29:30|207700.7|207610.7|207690.5|207600.5|207702.7|207612.7|207686.9|207596.9|13
1737458980000|2025-01-21 11:29:40|207690.7|207600.7|207700.2|207610.2|207722.2|207611.4|207690.7|207560.6|12
1737458990000|2025-01-21 11:29:50|207719.5|207564.1|207707.5|207617.5|207728.9|207618.1|207705.9|207564.1|18
1737459000000|2025-01-21 11:30:00|207729.7|207569.9|207697.1|207607.1|207737.4|207621.7|207697.1|207569.9|24
1737459010000|2025-01-21 11:30:10|207697.8|207607.8|207699|207609|207699.2|207609.2|207693.8|207603.8|5
1737459020000|2025-01-21 11:30:20|207699.2|207609.2|207754.8|207603.8|207756.6|207643.3|207699.2|207602|11
1737459030000|2025-01-21 11:30:30|207754.6|207603.6|207757.8|207604.3|207757.8|207636.2|207725.6|207603.6|13
1737459040000|2025-01-21 11:30:40|207758.4|207604|207714.1|207624.1|207758.4|207636|207713.6|207604|10
1737459050000|2025-01-21 11:30:50|207727.5|207637.5|207801.9|207641.7|207805.2|207664.6|207727.5|207608.4|19
1737459060000|2025-01-21 11:31:00|207800.9|207642.1|207765.9|207675.9|207802.4|207676.4|207765.9|207640.4|20
1737459070000|2025-01-21 11:31:10|207801.9|207641.6|207767.1|207677.1|207803.1|207677.2|207766.1|207641.4|17
1737459080000|2025-01-21 11:31:20|207766.4|207676.4|207767.3|207677.3|207767.3|207677.3|207765|207675|14
1737459090000|2025-01-21 11:31:30|207767.4|207677.4|207762.3|207672.3|207814.7|207686.1|207761.4|207629.3|28
1737459100000|2025-01-21 11:31:40|207762.5|207672.5|207765.1|207675.1|207766.5|207676.5|207762.4|207672.4|19
1737459110000|2025-01-21 11:31:50|207765.3|207675.3|207765.9|207675.9|207766|207676|207765.2|207675.2|20
1737459120000|2025-01-21 11:32:00|207765.6|207675.6|207728.4|207638.4|207795.6|207675.9|207728|207638|26
1737459130000|2025-01-21 11:32:10|207728.3|207638.3|207727.8|207637.8|207728.5|207638.5|207727.2|207637.2|7
1737459140000|2025-01-21 11:32:20|207728|207638|207727.5|207637.5|207728|207638|207727.1|207637.1|7
1737459150000|2025-01-21 11:32:30|207727.2|207637.2|207804.6|207714.6|207840.4|207719.4|207727.2|207629.4|23
1737459160000|2025-01-21 11:32:40|207804.5|207714.5|207804.9|207714.9|207804.9|207714.9|207802.4|207712.4|17
1737459170000|2025-01-21 11:32:50|207804.8|207714.8|207781.4|207691.4|207804.8|207714.8|207779.9|207689.9|16
1737459180000|2025-01-21 11:33:00|207781.6|207691.6|207780.3|207690.3|207782.1|207692.1|207780.2|207690.2|18
1737459190000|2025-01-21 11:33:10|207780.6|207690.6|207730.9|207640.9|207780.6|207690.6|207727.6|207637.6|16
1737459200000|2025-01-21 11:33:20|207731|207641|207725.8|207635.8|207731|207641|207725.8|207635.8|13
1737459210000|2025-01-21 11:33:30|207721.9|207631.9|207726.2|207636.2|207726.2|207636.2|207721.5|207631.5|12
1737459220000|2025-01-21 11:33:40|207725.9|207635.9|207725.6|207635.6|207725.9|207635.9|207725.3|207635.3|9
1737459230000|2025-01-21 11:33:50|207725.7|207635.7|207718.8|207628.8|207725.7|207635.7|207718.8|207628.8|14
1737459240000|2025-01-21 11:34:00|207719.4|207629.4|207722.1|207632.1|207722.1|207632.1|207719.4|207629.4|13
1737459250000|2025-01-21 11:34:10|207721.7|207631.7|207724.1|207634.1|207725.2|207635.2|207720.1|207630.1|7
1737459260000|2025-01-21 11:34:20|207720.1|207630.1|207719.9|207629.9|207720.1|207630.1|207719.5|207629.5|5
1737459270000|2025-01-21 11:34:30|207720.2|207630.2|207724.6|207634.6|207724.9|207634.9|207720.1|207630.1|18
1737459280000|2025-01-21 11:34:40|207724.5|207634.5|207719.1|207629.1|207724.5|207634.5|207718.4|207628.4|20
1737459290000|2025-01-21 11:34:50|207719.2|207629.2|207724.8|207634.8|207724.8|207634.8|207718.9|207628.9|19
1737459300000|2025-01-21 11:35:00|207725.8|207635.8|207724.5|207634.5|207726.8|207636.8|207723.9|207633.9|13
1737459310000|2025-01-21 11:35:10|207724.4|207634.4|207696.2|207606.2|207724.7|207634.7|207696.2|207606.2|21
1737459320000|2025-01-21 11:35:20|207695.7|207605.7|207695.4|207605.4|207695.7|207605.7|207695.4|207605.4|2
1737459330000|2025-01-21 11:35:30|207695.7|207605.7|207760.8|207670.8|207760.8|207670.8|207695.7|207605.7|10
1737459340000|2025-01-21 11:35:40|207766.4|207676.4|207785.3|207695.3|207785.3|207695.3|207762.9|207672.9|16
1737459350000|2025-01-21 11:35:50|207779.3|207689.3|207786.5|207696.5|207786.5|207696.5|207779.3|207689.3|15
1737459360000|2025-01-21 11:36:00|207786.4|207696.4|207800.3|207710.3|207800.3|207710.3|207786.4|207696.4|13
1737459370000|2025-01-21 11:36:10|207800.8|207710.8|207783.6|207693.6|207801.8|207711.8|207783.6|207693.6|15
1737459380000|2025-01-21 11:36:20|207783.4|207693.4|207785.4|207695.4|207785.4|207695.4|207781.4|207691.4|6
1737459390000|2025-01-21 11:36:30|207785.2|207695.2|207766.6|207676.6|207785.4|207695.4|207766.5|207676.5|11
1737459400000|2025-01-21 11:36:40|207766.8|207676.8|207767.1|207677.1|207769.8|207679.8|207766.6|207676.6|15
1737459410000|2025-01-21 11:36:50|207766.8|207676.8|207769.3|207679.3|207769.3|207679.3|207765.4|207675.4|10
1737459420000|2025-01-21 11:37:00|207769.6|207679.6|207769.2|207679.2|207769.6|207679.6|207769.1|207679.1|4
1737459430000|2025-01-21 11:37:10|207769.3|207679.3|207802.3|207712.3|207802.3|207712.3|207769.3|207679.3|19
1737459440000|2025-01-21 11:37:20|207802.6|207712.6|207804.5|207714.5|207804.7|207714.7|207802.1|207712.1|11
1737459450000|2025-01-21 11:37:30|207803.7|207713.7|207802.5|207712.5|207804.2|207714.2|207799.8|207709.8|10
1737459460000|2025-01-21 11:37:40|207802.3|207712.3|207804.6|207714.6|207805.4|207715.4|207802.3|207712.3|8
1737459470000|2025-01-21 11:37:50|207801.8|207711.8|207805.4|207715.4|207805.4|207715.4|207801.8|207711.8|4
1737459480000|2025-01-21 11:38:00|207802.4|207712.4|207804.3|207714.3|207805.2|207715.2|207802.2|207712.2|9
1737459490000|2025-01-21 11:38:10|207804.6|207714.6|207792.8|207702.8|207804.7|207714.7|207792.6|207702.6|11
1737459500000|2025-01-21 11:38:20|207793|207703|207793.2|207703.2|207800.7|207710.7|207791.5|207701.5|18
1737459510000|2025-01-21 11:38:30|207793.1|207703.1|207793.8|207703.8|207798.8|207708.8|207793.1|207703.1|11
1737459520000|2025-01-21 11:38:40|207795.4|207705.4|207797.5|207707.5|207797.5|207707.5|207792.3|207702.3|14
1737459530000|2025-01-21 11:38:50|207793.2|207703.2|207790.6|207700.6|207796.9|207706.9|207789.1|207699.1|18
1737459540000|2025-01-21 11:39:00|207790.4|207700.4|207789.4|207699.4|207799.9|207709.9|207788.6|207698.6|27
1737459550000|2025-01-21 11:39:10|207779.2|207689.2|207763.1|207673.1|207779.2|207689.2|207762.8|207672.8|13
1737459560000|2025-01-21 11:39:20|207763.4|207673.4|207792.9|207702.9|207792.9|207702.9|207763.3|207673.3|16
1737459570000|2025-01-21 11:39:30|207788.5|207698.5|207791|207701|207797.3|207707.3|207788.3|207698.3|18
1737459580000|2025-01-21 11:39:40|207797.7|207707.7|207794.7|207704.7|207800.2|207710.2|207792.6|207702.6|20
1737459590000|2025-01-21 11:39:50|207801.2|207711.2|207795.8|207705.8|207802.6|207712.6|207793.1|207703.1|20
1737459600000|2025-01-21 11:40:00|207802.6|207712.6|207796|207706|207802.6|207712.6|207792.8|207702.8|14
1737459610000|2025-01-21 11:40:10|207796.2|207706.2|207797.5|207707.5|207798|207708|207796.2|207706.2|17
1737459620000|2025-01-21 11:40:20|207797.4|207707.4|207796.7|207706.7|207802|207712|207794.6|207704.6|21
1737459630000|2025-01-21 11:40:30|207797.7|207707.7|207796.7|207706.7|207799.5|207709.5|207796.1|207706.1|17
1737459640000|2025-01-21 11:40:40|207796.9|207706.9|207793|207703|207797.9|207707.9|207792.7|207702.7|16
1737459650000|2025-01-21 11:40:50|207793.2|207703.2|207761.5|207671.5|207798.7|207708.7|207761.5|207671.5|10
1737459660000|2025-01-21 11:41:00|207761.4|207671.4|207761.3|207671.3|207761.4|207671.4|207761.3|207671.3|2
1737459670000|2025-01-21 11:41:10|207758.5|207668.5|207749|207659|207758.5|207668.5|207744.4|207654.4|8
1737459680000|2025-01-21 11:41:20|207743.2|207653.2|207744.4|207654.4|207751|207661|207743.2|207653.2|13
1737459690000|2025-01-21 11:41:30|207744.3|207654.3|207729.2|207639.2|207751.8|207661.8|207728.9|207638.9|14
1737459700000|2025-01-21 11:41:40|207738.6|207648.6|207716.6|207626.6|207738.6|207648.6|207716.6|207626.6|5
1737459710000|2025-01-21 11:41:50|207716.7|207626.7|207738.8|207648.8|207744|207654|207716.6|207626.6|25
1737459720000|2025-01-21 11:42:00|207738.9|207648.9|207745|207655|207748.9|207658.9|207738.8|207648.8|21
1737459730000|2025-01-21 11:42:10|207745.1|207655.1|207745.9|207655.9|207751.3|207661.3|207743.3|207653.3|11
1737459740000|2025-01-21 11:42:20|207746|207656|207739|207649|207752|207662|207738.4|207648.4|18
1737459750000|2025-01-21 11:42:30|207738.8|207648.8|207738.1|207648.1|207742.6|207652.6|207737.7|207647.7|17
1737459760000|2025-01-21 11:42:40|207738|207648|207738.3|207648.3|207738.5|207648.5|207738|207648|7
1737459770000|2025-01-21 11:42:50|207738.5|207648.5|207738.1|207648.1|207738.7|207648.7|207737.9|207647.9|9
1737459780000|2025-01-21 11:43:00|207738|207648|207739.1|207649.1|207742.8|207652.8|207738|207648|12
1737459790000|2025-01-21 11:43:10|207738.7|207648.7|207739.5|207649.5|207739.7|207649.7|207738.7|207648.7|12
1737459800000|2025-01-21 11:43:20|207743.7|207653.7|207743.2|207653.2|207747.4|207657.4|207738.8|207648.8|21
1737459810000|2025-01-21 11:43:30|207743.1|207653.1|207739.4|207649.4|207748.3|207658.3|207739.4|207649.4|18
1737459820000|2025-01-21 11:43:40|207739.2|207649.2|207734.9|207644.9|207742.8|207652.8|207733.5|207643.5|20
1737459830000|2025-01-21 11:43:50|207734.7|207644.7|207736.7|207646.7|207739.1|207649.1|207734.7|207644.7|16
1737459840000|2025-01-21 11:44:00|207739.1|207649.1|207746.4|207656.4|207746.4|207656.4|207734.9|207644.9|25
1737459850000|2025-01-21 11:44:10|207740.8|207650.8|207735.8|207645.8|207740.9|207650.9|207735.5|207645.5|20
1737459860000|2025-01-21 11:44:20|207736|207646|207734.3|207644.3|207737.9|207647.9|207732.7|207642.7|16
1737459870000|2025-01-21 11:44:30|207734.8|207644.8|207746.2|207656.2|207752.2|207662.2|207734.8|207644.8|20
1737459880000|2025-01-21 11:44:40|207746|207656|207873.8|207783.8|207894.9|207783.8|207746|207656|25
1737459890000|2025-01-21 11:44:50|207870.9|207780.9|207865.5|207775.5|207871|207781|207864.6|207774.6|15
1737459900000|2025-01-21 11:45:00|207865.7|207775.7|207866.7|207776.7|207866.9|207776.9|207865.7|207775.7|7
1737459910000|2025-01-21 11:45:10|207869.4|207779.4|207869.6|207779.6|207869.8|207779.8|207868.6|207778.6|5
1737459920000|2025-01-21 11:45:20|207869.4|207779.4|207870|207780|207870|207780|207868.6|207778.6|6
1737459930000|2025-01-21 11:45:30|207871.2|207781.2|207869.8|207779.8|207875|207785|207869.8|207779.8|10
1737459940000|2025-01-21 11:45:40|207869.7|207779.7|207825.6|207735.6|207869.7|207779.7|207823.8|207733.8|12
1737459950000|2025-01-21 11:45:50|207829.6|207739.6|207830.8|207740.8|207830.8|207740.8|207824.9|207734.9|12
1737459960000|2025-01-21 11:46:00|207825.6|207735.6|207827.6|207737.6|207827.7|207737.7|207824.9|207734.9|8
1737459970000|2025-01-21 11:46:10|207825.5|207735.5|207825.7|207735.7|207827.6|207737.6|207825.4|207735.4|8
1737459980000|2025-01-21 11:46:20|207827.4|207737.4|207829.7|207739.7|207829.9|207739.9|207825.9|207735.9|7
1737459990000|2025-01-21 11:46:30|207829.6|207739.6|207832|207742|207832|207742|207829.6|207739.6|7
1737460000000|2025-01-21 11:46:40|207832.1|207742.1|207829.9|207739.9|207833.9|207743.9|207828.2|207738.2|7
1737460010000|2025-01-21 11:46:50|207830.2|207740.2|207827.9|207737.9|207830.5|207740.5|207827.8|207737.8|9
1737460020000|2025-01-21 11:47:00|207831.2|207741.2|207831.2|207741.2|207845.6|207755.6|207828.3|207738.3|17
1737460030000|2025-01-21 11:47:10|207830.6|207740.6|207770.9|207680.9|207830.6|207740.6|207770.9|207680.9|11
1737460040000|2025-01-21 11:47:20|207774.2|207684.2|207780.8|207690.8|207781.1|207691.1|207771.7|207681.7|12
1737460050000|2025-01-21 11:47:30|207780.7|207690.7|207779.1|207689.1|207780.7|207690.7|207779.1|207689.1|6
1737460060000|2025-01-21 11:47:40|207781.7|207691.7|207782.5|207692.5|207784.1|207694.1|207781.2|207691.2|10
1737460070000|2025-01-21 11:47:50|207783.7|207693.7|207783.6|207693.6|207785.6|207695.6|207780.7|207690.7|10
1737460080000|2025-01-21 11:48:00|207783.3|207693.3|207753.8|207663.8|207783.3|207693.3|207748.6|207658.6|16
1737460090000|2025-01-21 11:48:10|207754|207664|207753.9|207663.9|207754.3|207664.3|207748.8|207658.8|12
1737460100000|2025-01-21 11:48:20|207753.7|207663.7|207723|207633|207753.9|207663.9|207722.6|207632.6|13
1737460110000|2025-01-21 11:48:30|207720.6|207630.6|207716.1|207626.1|207720.6|207630.6|207715.4|207625.4|9
1737460120000|2025-01-21 11:48:40|207715.7|207625.7|207716.8|207626.8|207717.4|207627.4|207705|207615|17
1737460130000|2025-01-21 11:48:50|207716.9|207626.9|207712.7|207622.7|207717.3|207627.3|207711.7|207621.7|14
1737460140000|2025-01-21 11:49:00|207710.9|207620.9|207663.2|207573.2|207717.5|207627.5|207663.2|207573.2|18
1737460150000|2025-01-21 11:49:10|207665.9|207575.9|207619.4|207466.8|207665.9|207575.9|207577.5|207463.9|17
1737460160000|2025-01-21 11:49:20|207620.9|207466.4|207592.2|207502.2|207622.4|207502.2|207585.7|207461.1|23
1737460170000|2025-01-21 11:49:30|207591.5|207501.5|207586.7|207496.7|207591.5|207501.5|207585.9|207495.9|23
1737460180000|2025-01-21 11:49:40|207586.9|207496.9|207590.2|207500.2|207590.2|207500.2|207586.5|207496.5|13
1737460190000|2025-01-21 11:49:50|207590.1|207500.1|207590.1|207500.1|207590.1|207500.1|207590.1|207500.1|1
1737460200000|2025-01-21 11:50:00|207589.6|207499.6|207590.3|207500.3|207590.5|207500.5|207586.4|207496.4|8
1737460210000|2025-01-21 11:50:10|207593|207503|207594.1|207504.1|207594.1|207504.1|207593|207503|2
1737460220000|2025-01-21 11:50:20|207593.8|207503.8|207594.5|207504.5|207595.6|207505.6|207593.1|207503.1|9
1737460230000|2025-01-21 11:50:30|207594|207504|207592.1|207502.1|207594|207504|207590.1|207500.1|6
1737460240000|2025-01-21 11:50:40|207591.1|207501.1|207592|207502|207592|207502|207588.4|207498.4|4
1737460250000|2025-01-21 11:50:50|207589.3|207499.3|207588.9|207498.9|207589.3|207499.3|207588.9|207498.9|5
1737460260000|2025-01-21 11:51:00|207588.7|207498.7|207578.5|207488.5|207588.7|207498.7|207575|207485|10
1737460270000|2025-01-21 11:51:10|207578.1|207488.1|207577.4|207487.4|207578.1|207488.1|207572.2|207482.2|12
1737460280000|2025-01-21 11:51:20|207576.2|207486.2|207529.1|207439.1|207576.2|207486.2|207525.2|207435.2|18
1737460290000|2025-01-21 11:51:30|207528.9|207438.9|207527.9|207437.9|207528.9|207438.9|207527.8|207437.8|7
1737460300000|2025-01-21 11:51:40|207521.1|207431.1|207510.9|207420.9|207521.1|207431.1|207506.9|207416.9|14
1737460310000|2025-01-21 11:51:50|207505.3|207415.3|207486.1|207396.1|207510.7|207420.7|207484|207394|26
1737460320000|2025-01-21 11:52:00|207485.9|207395.9|207489.4|207399.4|207490.3|207400.3|207485.9|207395.9|14
1737460330000|2025-01-21 11:52:10|207489.8|207399.8|207490.8|207400.8|207491.5|207401.5|207486.1|207396.1|25
1737460340000|2025-01-21 11:52:20|207491|207401|207490.5|207400.5|207491.1|207401.1|207490.5|207400.5|7
1737460350000|2025-01-21 11:52:30|207490.7|207400.7|207489.5|207399.5|207491.7|207401.7|207487.9|207397.9|27
1737460360000|2025-01-21 11:52:40|207488.7|207398.7|207488|207398|207490.7|207400.7|207476.8|207386.8|27
1737460370000|2025-01-21 11:52:50|207488.2|207398.2|207492.5|207402.5|207492.5|207402.5|207487.8|207397.8|6
1737460380000|2025-01-21 11:53:00|207492.4|207402.4|207490.1|207400.1|207492.5|207402.5|207485|207395|15
1737460390000|2025-01-21 11:53:10|207490.3|207400.3|207488.9|207398.9|207492|207402|207485.3|207395.3|15
1737460400000|2025-01-21 11:53:20|207483|207393|207494.6|207404.6|207494.6|207404.6|207481.2|207391.2|17
1737460410000|2025-01-21 11:53:30|207495.1|207405.1|207503.7|207413.7|207504.7|207414.7|207495.1|207405.1|17
1737460420000|2025-01-21 11:53:40|207503.8|207413.8|207504.5|207414.5|207505.3|207415.3|207503.8|207413.8|18
1737460430000|2025-01-21 11:53:50|207504.7|207414.7|207505|207415|207505.4|207415.4|207504.3|207414.3|20
1737460440000|2025-01-21 11:54:00|207505.1|207415.1|207528.1|207438.1|207532.6|207442.6|207505|207415|18
1737460450000|2025-01-21 11:54:10|207528.3|207438.3|207534|207444|207534|207444|207528|207438|12
1737460460000|2025-01-21 11:54:20|207529|207439|207543.8|207453.8|207543.8|207453.8|207527.7|207437.7|16
1737460470000|2025-01-21 11:54:30|207555.5|207465.5|207501.8|207411.8|207575.1|207485.1|207483|207393|37
1737460480000|2025-01-21 11:54:40|207510.8|207420.8|207509.5|207419.5|207510.8|207420.8|207504.6|207414.6|18
1737460490000|2025-01-21 11:54:50|207509.9|207419.9|207441.8|207351.8|207511|207421|207441.8|207351.8|23
1737460500000|2025-01-21 11:55:00|207441.7|207351.7|207485.8|207395.8|207487.1|207397.1|207441.7|207351.7|22
1737460510000|2025-01-21 11:55:10|207485.7|207395.7|207453.3|207363.3|207485.7|207395.7|207434.6|207344.6|26
1737460520000|2025-01-21 11:55:20|207453.1|207363.1|207460.1|207370.1|207460.1|207370.1|207449.7|207359.7|21
1737460530000|2025-01-21 11:55:30|207457.7|207367.7|207460|207370|207479|207389|207456.4|207366.4|31
1737460540000|2025-01-21 11:55:40|207459.9|207369.9|207463.4|207373.4|207465.4|207375.4|207459.7|207369.7|29
1737460550000|2025-01-21 11:55:50|207463.7|207373.7|207453.6|207363.6|207475.6|207385.6|207453.6|207363.6|20
1737460560000|2025-01-21 11:56:00|207453.5|207363.5|207453|207363|207454.4|207364.4|207450.4|207360.4|16
1737460570000|2025-01-21 11:56:10|207455.8|207365.8|207458.3|207368.3|207461.7|207371.7|207451.8|207361.8|28
1737460580000|2025-01-21 11:56:20|207458|207368|207505|207415|207513.6|207423.6|207458|207368|27
1737460590000|2025-01-21 11:56:30|207509.4|207419.4|207492.1|207402.1|207509.4|207419.4|207484.3|207394.3|18
1737460600000|2025-01-21 11:56:40|207490.1|207400.1|207508.6|207418.6|207518.9|207428.9|207483.8|207393.8|28
1737460610000|2025-01-21 11:56:50|207515.9|207425.9|207509.5|207419.5|207515.9|207425.9|207509.5|207419.5|7
1737460620000|2025-01-21 11:57:00|207510.2|207420.2|207558.9|207468.9|207600.9|207510.9|207510.2|207420.2|14
1737460630000|2025-01-21 11:57:10|207549.3|207459.3|207508.2|207418.2|207560.8|207470.8|207496.5|207406.5|24
1737460640000|2025-01-21 11:57:20|207508.1|207418.1|207501.6|207411.6|207510.2|207420.2|207492.3|207402.3|22
1737460650000|2025-01-21 11:57:30|207501.1|207411.1|207522.5|207432.5|207548.6|207458.6|207494.8|207404.8|35
1737460660000|2025-01-21 11:57:40|207524.7|207434.7|207528.4|207438.4|207529.9|207439.9|207514.1|207424.1|32
1737460670000|2025-01-21 11:57:50|207527.8|207437.8|207520.4|207430.4|207528|207438|207517.7|207427.7|31
1737460680000|2025-01-21 11:58:00|207520.6|207430.6|207513.4|207423.4|207520.6|207430.6|207504.4|207414.4|30
1737460690000|2025-01-21 11:58:10|207513.2|207423.2|207509.1|207419.1|207513.3|207423.3|207507|207417|11
1737460700000|2025-01-21 11:58:20|207507.1|207417.1|207510.1|207420.1|207510.1|207420.1|207507.1|207417.1|14
1737460710000|2025-01-21 11:58:30|207510|207420|207509.7|207419.7|207513|207423|207509.7|207419.7|12
1737460720000|2025-01-21 11:58:40|207509.4|207419.4|207507.3|207417.3|207509.6|207419.6|207505.5|207415.5|22
1737460730000|2025-01-21 11:58:50|207507.1|207417.1|207501.9|207411.9|207507.1|207417.1|207499.9|207409.9|27
1737460740000|2025-01-21 11:59:00|207504|207414|207539.9|207449.9|207539.9|207449.9|207495.9|207405.9|26
1737460750000|2025-01-21 11:59:10|207535|207445|207552|207462|207565.1|207475.1|207535|207445|22
1737460760000|2025-01-21 11:59:20|207551.8|207461.8|207547.9|207457.9|207551.8|207461.8|207547.9|207457.9|4
1737460770000|2025-01-21 11:59:30|207547|207457|207546.7|207456.7|207553.8|207463.8|207546.7|207456.7|7
1737460780000|2025-01-21 11:59:40|207545.6|207455.6|207553.7|207463.7|207554|207464|207538.2|207448.2|13
1737460790000|2025-01-21 11:59:50|207546.7|207456.7|207505.7|207415.7|207554|207464|207504.9|207414.9|24
1737460800000|2025-01-21 12:00:00|207508.8|207418.8|207497.9|207407.9|207508.8|207418.8|207491.8|207401.8|20
1737460810000|2025-01-21 12:00:10|207497.6|207407.6|207518|207428|207518|207428|207497.6|207407.6|27
1737460820000|2025-01-21 12:00:20|207521|207431|207539.4|207449.4|207544.1|207454.1|207516.2|207426.2|23
1737460830000|2025-01-21 12:00:30|207539.6|207449.6|207541.5|207451.5|207545.8|207455.8|207539.6|207449.6|7
1737460840000|2025-01-21 12:00:40|207543.4|207453.4|207534.4|207444.4|207543.4|207453.4|207525|207435|28
1737460850000|2025-01-21 12:00:50|207535.7|207445.7|207537.8|207447.8|207545.2|207455.2|207533.2|207443.2|18
1737460860000|2025-01-21 12:01:00|207537.6|207447.6|207545.3|207455.3|207547.9|207457.9|207537.3|207447.3|12
1737460870000|2025-01-21 12:01:10|207546.1|207456.1|207541.1|207451.1|207548.1|207458.1|207541|207451|14
1737460880000|2025-01-21 12:01:20|207541|207451|207541|207451|207545.1|207455.1|207539.5|207449.5|9
1737460890000|2025-01-21 12:01:30|207542.1|207452.1|207540.9|207450.9|207557.2|207467.2|207540.9|207450.9|14
1737460900000|2025-01-21 12:01:40|207541|207451|207534.9|207444.9|207546.1|207456.1|207519.6|207429.6|21
1737460910000|2025-01-21 12:01:50|207530.8|207440.8|207542.7|207452.7|207542.7|207452.7|207519.9|207429.9|28
1737460920000|2025-01-21 12:02:00|207540.8|207450.8|207541|207451|207544.4|207454.4|207539.7|207449.7|17
1737460930000|2025-01-21 12:02:10|207541.2|207451.2|207540|207450|207544.1|207454.1|207540|207450|9
1737460940000|2025-01-21 12:02:20|207540.2|207450.2|207539.4|207449.4|207544|207454|207539.4|207449.4|16
1737460950000|2025-01-21 12:02:30|207539.6|207449.6|207539.1|207449.1|207542|207452|207537.7|207447.7|22
1737460960000|2025-01-21 12:02:40|207539.2|207449.2|207538.7|207448.7|207540.8|207450.8|207536.5|207446.5|19
1737460970000|2025-01-21 12:02:50|207538.9|207448.9|207539.2|207449.2|207540.7|207450.7|207538.3|207448.3|20
1737460980000|2025-01-21 12:03:00|207538.9|207448.9|207539.6|207449.6|207543|207453|207538.9|207448.9|15
1737460990000|2025-01-21 12:03:10|207539.4|207449.4|207620.9|207530.9|207645.5|207555.5|207537.6|207447.6|32
1737461000000|2025-01-21 12:03:20|207624.3|207534.3|207579.8|207489.8|207624.6|207534.6|207579.5|207489.5|36
1737461010000|2025-01-21 12:03:30|207579.6|207489.6|207579.8|207489.8|207583|207493|207579.6|207489.6|30
1737461020000|2025-01-21 12:03:40|207580|207490|207581.1|207491.1|207582.8|207492.8|207579.3|207489.3|29
1737461030000|2025-01-21 12:03:50|207580|207490|207581.5|207491.5|207581.5|207491.5|207576.9|207486.9|22
1737461040000|2025-01-21 12:04:00|207584.3|207494.3|207583.6|207493.6|207586.2|207496.2|207582|207492|27
1737461050000|2025-01-21 12:04:10|207582.9|207492.9|207559.4|207469.4|207584.5|207494.5|207559.4|207469.4|29
1737461060000|2025-01-21 12:04:20|207559.1|207469.1|207554|207464|207564.2|207474.2|207553.5|207463.5|32
1737461070000|2025-01-21 12:04:30|207557|207467|207546.2|207456.2|207557|207467|207542.7|207452.7|25
1737461080000|2025-01-21 12:04:40|207546.1|207456.1|207509.8|207419.8|207546.1|207456.1|207509.8|207419.8|19
1737461090000|2025-01-21 12:04:50|207509.9|207419.9|207510.4|207420.4|207510.5|207420.5|207509.8|207419.8|9
1737461100000|2025-01-21 12:05:00|207510.3|207420.3|207515.5|207425.5|207516.2|207426.2|207509.9|207419.9|20
1737461110000|2025-01-21 12:05:10|207515.4|207425.4|207517.6|207427.6|207518|207428|207515.1|207425.1|18
1737461120000|2025-01-21 12:05:20|207515.1|207425.1|207476.5|207386.5|207517|207427|207474.5|207384.5|30
1737461130000|2025-01-21 12:05:30|207477|207387|207475.4|207385.4|207477|207387|207473.4|207383.4|18
1737461140000|2025-01-21 12:05:40|207475.5|207385.5|207424.2|207334.2|207475.8|207385.8|207409.4|207319.4|29
1737461150000|2025-01-21 12:05:50|207420.6|207330.6|207419.6|207329.6|207422.9|207332.9|207418.9|207328.9|15
1737461160000|2025-01-21 12:06:00|207420.1|207330.1|207439.2|207349.2|207440.9|207350.9|207420|207330|21
1737461170000|2025-01-21 12:06:10|207443.1|207353.1|207428.5|207338.5|207443.7|207353.7|207428.5|207338.5|25
1737461180000|2025-01-21 12:06:20|207428.9|207338.9|207434.3|207344.3|207435.8|207345.8|207428.8|207338.8|24
1737461190000|2025-01-21 12:06:30|207434|207344|207417.4|207327.4|207435.6|207345.6|207416.2|207326.2|18
1737461200000|2025-01-21 12:06:40|207422.5|207332.5|207529.2|207439.2|207532.9|207442.9|207417.1|207327.1|30
1737461210000|2025-01-21 12:06:50|207528.1|207438.1|207512.7|207422.7|207530.5|207440.5|207512.7|207422.7|23
1737461220000|2025-01-21 12:07:00|207512.4|207422.4|207490.5|207400.5|207512.4|207422.4|207489|207399|21
1737461230000|2025-01-21 12:07:10|207489.9|207399.9|207437|207347|207489.9|207399.9|207432.9|207342.9|21
1737461240000|2025-01-21 12:07:20|207436.3|207346.3|207459.1|207369.1|207459.1|207369.1|207435.4|207345.4|19
1737461250000|2025-01-21 12:07:30|207459.3|207369.3|207469|207379|207471.4|207381.4|207459.3|207369.3|15
1737461260000|2025-01-21 12:07:40|207469.1|207379.1|207539.7|207449.7|207543.7|207453.7|207468.8|207378.8|18
1737461270000|2025-01-21 12:07:50|207539.9|207449.9|207547.7|207457.7|207547.7|207457.7|207538.8|207448.8|15
1737461280000|2025-01-21 12:08:00|207544.1|207454.1|207608|207518|207608|207518|207542.2|207452.2|23
1737461290000|2025-01-21 12:08:10|207606.1|207516.1|207615.3|207525.3|207637.7|207547.7|207601.2|207511.2|25
1737461300000|2025-01-21 12:08:20|207620.5|207530.5|207621.4|207531.4|207623.6|207533.6|207598.3|207508.3|27
1737461310000|2025-01-21 12:08:30|207623.1|207533.1|207622.2|207532.2|207653|207533.7|207621.5|207500.1|21
1737461320000|2025-01-21 12:08:40|207622.1|207532.1|207563.6|207473.6|207622.1|207532.1|207562.9|207472.9|15
1737461330000|2025-01-21 12:08:50|207562.9|207472.9|207567.9|207477.9|207581.3|207491.3|207559.9|207469.9|22
1737461340000|2025-01-21 12:09:00|207564.7|207474.7|207559|207469|207564.7|207474.7|207559|207469|14
1737461350000|2025-01-21 12:09:10|207556.9|207466.9|207513.9|207423.9|207561.2|207471.2|207498|207408|26
1737461360000|2025-01-21 12:09:20|207510.7|207420.7|207510.7|207420.7|207514|207424|207510.1|207420.1|22
1737461370000|2025-01-21 12:09:30|207510.8|207420.8|207532.8|207442.8|207534.5|207444.5|207510.8|207420.8|13
1737461380000|2025-01-21 12:09:40|207535|207445|207572.1|207482.1|207578.5|207488.5|207531.7|207441.7|23
1737461390000|2025-01-21 12:09:50|207572.2|207482.2|207620.2|207530.2|207622.3|207532.3|207564.8|207474.8|21
1737461400000|2025-01-21 12:10:00|207619.9|207529.9|207617.6|207527.6|207624.3|207534.3|207617.6|207527.6|11
1737461410000|2025-01-21 12:10:10|207617.4|207527.4|207649|207559|207649|207559|207617.4|207527.4|25
1737461420000|2025-01-21 12:10:20|207656.1|207566.1|207665.5|207575.5|207672.3|207582.3|207640.7|207550.7|24
1737461430000|2025-01-21 12:10:30|207672.5|207582.5|207655.9|207565.9|207672.6|207582.6|207654.4|207564.4|24
1737461440000|2025-01-21 12:10:40|207654.9|207564.9|207648.5|207558.5|207658.2|207568.2|207647.7|207557.7|23
1737461450000|2025-01-21 12:10:50|207650.1|207560.1|207660|207570|207663|207573|207647.4|207557.4|20
1737461460000|2025-01-21 12:11:00|207659.7|207569.7|207659.9|207569.9|207665.8|207575.8|207659.7|207569.7|12
1737461470000|2025-01-21 12:11:10|207665.3|207575.3|207661.7|207571.7|207667|207577|207660.3|207570.3|16
1737461480000|2025-01-21 12:11:20|207659.6|207569.6|207665.5|207575.5|207668|207578|207658.5|207568.5|26
1737461490000|2025-01-21 12:11:30|207661.1|207571.1|207673.7|207583.7|207673.7|207583.7|207656.7|207566.7|20
1737461500000|2025-01-21 12:11:40|207672.5|207582.5|207661.5|207571.5|207672.5|207582.5|207661.4|207571.4|16
1737461510000|2025-01-21 12:11:50|207661.6|207571.6|207664.6|207574.6|207670.7|207580.7|207657.7|207567.7|17
1737461520000|2025-01-21 12:12:00|207666.1|207576.1|207691.4|207601.4|207697.1|207607.1|207666.1|207576.1|26
1737461530000|2025-01-21 12:12:10|207689.6|207599.6|207787.7|207697.7|207787.7|207697.7|207689.5|207599.5|23
1737461540000|2025-01-21 12:12:20|207771.9|207681.9|207736.8|207646.8|207771.9|207681.9|207736.6|207646.6|16
1737461550000|2025-01-21 12:12:30|207736.6|207646.6|207729.9|207639.9|207738.3|207648.3|207729.9|207639.9|13
1737461560000|2025-01-21 12:12:40|207729.3|207639.3|207765.1|207675.1|207767.2|207677.2|207728.2|207638.2|30
1737461570000|2025-01-21 12:12:50|207765.2|207675.2|207751.6|207661.6|207766.7|207676.7|207749.1|207659.1|20
1737461580000|2025-01-21 12:13:00|207761.1|207671.1|207787.9|207697.9|207789.3|207699.3|207761.1|207671.1|14
1737461590000|2025-01-21 12:13:10|207786.7|207696.7|207787.7|207697.7|207787.7|207697.7|207785.7|207695.7|8
1737461600000|2025-01-21 12:13:20|207788|207698|207788|207698|207788.8|207698.8|207787.8|207697.8|12
1737461610000|2025-01-21 12:13:30|207788.1|207698.1|207784.9|207694.9|207797.3|207707.3|207784.9|207694.9|18
1737461620000|2025-01-21 12:13:40|207790.4|207700.4|207790.4|207700.4|207790.7|207700.7|207785.3|207695.3|14
1737461630000|2025-01-21 12:13:50|207790.5|207700.5|207712.9|207622.9|207790.5|207700.5|207702.7|207612.7|13
1737461640000|2025-01-21 12:14:00|207713.5|207623.5|207778.5|207688.5|207778.7|207688.7|207712.1|207622.1|16
1737461650000|2025-01-21 12:14:10|207778.6|207688.6|207780.7|207690.7|207780.9|207690.9|207776.8|207686.8|15
1737461660000|2025-01-21 12:14:20|207776.3|207686.3|207710.3|207620.3|207776.3|207686.3|207700.9|207610.9|18
1737461670000|2025-01-21 12:14:30|207710.4|207620.4|207603.7|207513.7|207716.5|207626.5|207603.7|207513.7|27
1737461680000|2025-01-21 12:14:40|207605.5|207515.5|207603.8|207513.8|207609.2|207519.2|207597.1|207507.1|22
1737461690000|2025-01-21 12:14:50|207603.4|207513.4|207604.3|207514.3|207611.2|207521.2|207599.9|207509.9|19
1737461700000|2025-01-21 12:15:00|207605.9|207515.9|207603.7|207513.7|207606.1|207516.1|207600.6|207510.6|23
1737461710000|2025-01-21 12:15:10|207601.9|207511.9|207591.4|207501.4|207602.3|207512.3|207579.6|207489.6|25
1737461720000|2025-01-21 12:15:20|207591.9|207501.9|207595.8|207505.8|207609.8|207519.8|207588.3|207498.3|27
1737461730000|2025-01-21 12:15:30|207595.3|207505.3|207651.7|207561.7|207654.8|207564.8|207590.4|207500.4|21
1737461740000|2025-01-21 12:15:40|207651.6|207561.6|207676.7|207586.7|207684.2|207594.2|207649.7|207559.7|20
1737461750000|2025-01-21 12:15:50|207676.3|207586.3|207680.6|207590.6|207681|207591|207673|207583|21
1737461760000|2025-01-21 12:16:00|207681|207591|207669.3|207579.3|207681.4|207591.4|207666.2|207576.2|28
1737461770000|2025-01-21 12:16:10|207669.4|207579.4|207669.7|207579.7|207695.9|207605.9|207668.1|207578.1|26
1737461780000|2025-01-21 12:16:20|207669.8|207579.8|207649.3|207559.3|207671.8|207581.8|207649.3|207559.3|23
1737461790000|2025-01-21 12:16:30|207665|207575|207732.2|207642.2|207736.1|207646.1|207665|207575|29
1737461800000|2025-01-21 12:16:40|207732|207642|207753|207663|207753|207663|207675|207585|34
1737461810000|2025-01-21 12:16:50|207757.5|207667.5|207740.2|207650.2|207757.5|207667.5|207739.9|207649.9|18
1737461820000|2025-01-21 12:17:00|207742|207652|207737.8|207647.8|207745.9|207655.9|207737.7|207647.7|16
1737461830000|2025-01-21 12:17:10|207737.7|207647.7|207748|207658|207750.8|207660.8|207737.5|207647.5|20
1737461840000|2025-01-21 12:17:20|207747.9|207657.9|207747.4|207657.4|207747.9|207657.9|207744.5|207654.5|22
1737461850000|2025-01-21 12:17:30|207747.1|207657.1|207736.9|207646.9|207747.7|207657.7|207736.9|207646.9|16
1737461860000|2025-01-21 12:17:40|207736.7|207646.7|207698.4|207608.4|207737|207647|207694.9|207604.9|18
1737461870000|2025-01-21 12:17:50|207698.2|207608.2|207658.2|207568.2|207698.2|207608.2|207658.2|207568.2|22
1737461880000|2025-01-21 12:18:00|207651.7|207561.7|207609.9|207519.9|207671.2|207581.2|207605.6|207515.6|32
1737461890000|2025-01-21 12:18:10|207609.7|207519.7|207597.1|207507.1|207610.1|207520.1|207594|207504|27
1737461900000|2025-01-21 12:18:20|207597.3|207507.3|207588.3|207498.3|207597.9|207507.9|207583.5|207493.5|32
1737461910000|2025-01-21 12:18:30|207588.6|207498.6|207604.2|207514.2|207604.5|207514.5|207588.3|207498.3|24
1737461920000|2025-01-21 12:18:40|207604.4|207514.4|207600|207510|207604.5|207514.5|207592|207502|19
1737461930000|2025-01-21 12:18:50|207599.8|207509.8|207559.1|207469.1|207599.8|207509.8|207557.1|207467.1|29
1737461940000|2025-01-21 12:19:00|207561.4|207471.4|207573.6|207483.6|207574.9|207484.9|207560.6|207470.6|20
1737461950000|2025-01-21 12:19:10|207573.9|207483.9|207566.7|207476.7|207573.9|207483.9|207566.7|207476.7|15
1737461960000|2025-01-21 12:19:20|207566.9|207476.9|207567.1|207477.1|207568.8|207478.8|207566.9|207476.9|7
1737461970000|2025-01-21 12:19:30|207569|207479|207563.4|207473.4|207597.4|207507.4|207563.4|207473.4|20
1737461980000|2025-01-21 12:19:40|207563.8|207473.8|207566.7|207476.7|207569.3|207479.3|207563.2|207473.2|17
1737461990000|2025-01-21 12:19:50|207566.6|207476.6|207564.4|207474.4|207567|207477|207564.4|207474.4|7
1737462000000|2025-01-21 12:20:00|207561.1|207471.1|207560|207470|207563.8|207473.8|207557.7|207467.7|26
1737462010000|2025-01-21 12:20:10|207561.3|207471.3|207565.9|207475.9|207567.1|207477.1|207561.3|207471.3|24
1737462020000|2025-01-21 12:20:20|207566.4|207476.4|207579.2|207489.2|207582|207492|207566.4|207476.4|21
1737462030000|2025-01-21 12:20:30|207579.1|207489.1|207576.4|207486.4|207579.1|207489.1|207576.3|207486.3|12
1737462040000|2025-01-21 12:20:40|207573.8|207483.8|207573.1|207483.1|207577.4|207487.4|207570.6|207480.6|14
1737462050000|2025-01-21 12:20:50|207572.1|207482.1|207568.9|207478.9|207572.6|207482.6|207568.8|207478.8|18
1737462060000|2025-01-21 12:21:00|207569.1|207479.1|207570.6|207480.6|207572.7|207482.7|207569.1|207479.1|22
1737462070000|2025-01-21 12:21:10|207570.4|207480.4|207525.6|207435.6|207571.7|207481.7|207511.5|207421.5|25
1737462080000|2025-01-21 12:21:20|207522.3|207432.3|207523.6|207433.6|207524.4|207434.4|207520.9|207430.9|12
1737462090000|2025-01-21 12:21:30|207523.2|207433.2|207505.1|207415.1|207525.8|207435.8|207499.4|207409.4|19
1737462100000|2025-01-21 12:21:40|207508.7|207418.7|207507.5|207417.5|207509.7|207419.7|207503.3|207413.3|27
1737462110000|2025-01-21 12:21:50|207507.3|207417.3|207487.1|207397.1|207507.3|207417.3|207485.9|207395.9|21
1737462120000|2025-01-21 12:22:00|207487.3|207397.3|207489.2|207399.2|207489.7|207399.7|207483.8|207393.8|22
1737462130000|2025-01-21 12:22:10|207486|207396|207399.3|207309.3|207494.5|207404.5|207399.3|207309.3|31
1737462140000|2025-01-21 12:22:20|207399.4|207309.4|207342.4|207252.4|207404.5|207314.5|207339.7|207249.7|21
1737462150000|2025-01-21 12:22:30|207304.2|207214.2|207288.8|207198.8|207309.3|207219.3|207276.7|207186.7|24
1737462160000|2025-01-21 12:22:40|207289|207199|207249.1|207159.1|207303.9|207213.9|207247|207157|24
1737462170000|2025-01-21 12:22:50|207256.1|207166.1|207308|207218|207308|207218|207247.9|207157.9|31
1737462180000|2025-01-21 12:23:00|207308.4|207218.4|207264.4|207174.4|207309|207219|207264.4|207174.4|16
1737462190000|2025-01-21 12:23:10|207264.1|207174.1|207289.3|207199.3|207290.5|207200.5|207261.3|207171.3|21
1737462200000|2025-01-21 12:23:20|207288|207198|207310.4|207220.4|207310.4|207220.4|207255.4|207165.4|30
1737462210000|2025-01-21 12:23:30|207299.6|207209.6|207288.7|207198.7|207304.6|207214.6|207285.8|207195.8|24
1737462220000|2025-01-21 12:23:40|207290.9|207200.9|207295.7|207205.7|207295.7|207205.7|207289.1|207199.1|20
1737462230000|2025-01-21 12:23:50|207295.6|207205.6|207302.9|207212.9|207304.8|207214.8|207295.6|207205.6|12
1737462240000|2025-01-21 12:24:00|207302.7|207212.7|207344.9|207254.9|207344.9|207254.9|207302.1|207212.1|14
1737462250000|2025-01-21 12:24:10|207345.5|207255.5|207348.9|207258.9|207350.2|207260.2|207345.5|207255.5|14
1737462260000|2025-01-21 12:24:20|207351.3|207261.3|207352|207262|207352.3|207262.3|207345.3|207255.3|17
1737462270000|2025-01-21 12:24:30|207351.4|207261.4|207365.7|207275.7|207377.3|207287.3|207351.2|207261.2|12
1737462280000|2025-01-21 12:24:40|207363.1|207273.1|207388.9|207298.9|207389.2|207299.2|207363.1|207273.1|19
1737462290000|2025-01-21 12:24:50|207389.2|207299.2|207414|207324|207425.7|207335.7|207389.2|207299.2|22
1737462300000|2025-01-21 12:25:00|207413.7|207323.7|207413.4|207323.4|207422.5|207332.5|207412.5|207322.5|20
1737462310000|2025-01-21 12:25:10|207414.4|207324.4|207348.6|207258.6|207414.4|207324.4|207348.6|207258.6|23
1737462320000|2025-01-21 12:25:20|207348.5|207258.5|207346.6|207256.6|207348.5|207258.5|207332.5|207242.5|19
1737462330000|2025-01-21 12:25:30|207346.4|207256.4|207344.7|207254.7|207349.5|207259.5|207340|207250|16
1737462340000|2025-01-21 12:25:40|207344.9|207254.9|207362.3|207272.3|207383|207293|207344.7|207254.7|16
1737462350000|2025-01-21 12:25:50|207362.1|207272.1|207357.7|207267.7|207362.1|207272.1|207357.7|207267.7|19
1737462360000|2025-01-21 12:26:00|207355.4|207265.4|207365.8|207275.8|207365.8|207275.8|207351.3|207261.3|17
1737462370000|2025-01-21 12:26:10|207362.1|207272.1|207298.8|207208.8|207362.1|207272.1|207291.2|207201.2|28
1737462380000|2025-01-21 12:26:20|207299|207209|207309.3|207219.3|207309.3|207219.3|207297.9|207207.9|17
1737462390000|2025-01-21 12:26:30|207309.2|207219.2|207329.4|207239.4|207330.5|207240.5|207308.8|207218.8|20
1737462400000|2025-01-21 12:26:40|207330.2|207240.2|207327.5|207237.5|207330.9|207240.9|207325.8|207235.8|24
1737462410000|2025-01-21 12:26:50|207327.1|207237.1|207327.9|207237.9|207332.8|207242.8|207323.2|207233.2|30
1737462420000|2025-01-21 12:27:00|207328.1|207238.1|207341.1|207251.1|207341.1|207251.1|207328.1|207238.1|22
1737462430000|2025-01-21 12:27:10|207340.8|207250.8|207287.3|207197.3|207341.4|207251.4|207287.3|207197.3|26
1737462440000|2025-01-21 12:27:20|207288.6|207198.6|207276.2|207186.2|207298.7|207208.7|207273.8|207183.8|25
1737462450000|2025-01-21 12:27:30|207275|207185|207222|207132|207275.4|207185.4|207222|207132|23
1737462460000|2025-01-21 12:27:40|207222.8|207132.8|207209.5|207119.5|207234|207144|207209.5|207119.5|17
1737462470000|2025-01-21 12:27:50|207206.2|207116.2|207202.9|207112.9|207206.2|207116.2|207196.2|207106.2|16
1737462480000|2025-01-21 12:28:00|207202.5|207112.5|207183.7|207093.7|207206.2|207116.2|207183.7|207093.7|21
1737462490000|2025-01-21 12:28:10|207182.9|207092.9|207189.8|207099.8|207193.7|207103.7|207179.5|207089.5|22
1737462500000|2025-01-21 12:28:20|207189.6|207099.6|207189.3|207099.3|207195.3|207105.3|207188.2|207098.2|13
1737462510000|2025-01-21 12:28:30|207189.1|207099.1|207192.5|207102.5|207195.1|207105.1|207188.5|207098.5|21
1737462520000|2025-01-21 12:28:40|207192|207102|207181.5|207091.5|207196.2|207106.2|207181.5|207091.5|16
1737462530000|2025-01-21 12:28:50|207183.9|207093.9|207181|207091|207183.9|207093.9|207179.9|207089.9|21
1737462540000|2025-01-21 12:29:00|207181.2|207091.2|207197|207107|207197|207107|207177.3|207087.3|22
1737462550000|2025-01-21 12:29:10|207203.2|207113.2|207217.4|207127.4|207218.6|207128.6|207203.2|207113.2|15
1737462560000|2025-01-21 12:29:20|207220.2|207130.2|207145.9|207055.9|207224.8|207134.8|207143.5|207053.5|21
1737462570000|2025-01-21 12:29:30|207141.6|207051.6|207145.8|207055.8|207148.2|207058.2|207141.6|207051.6|26
1737462580000|2025-01-21 12:29:40|207145.7|207055.7|207135|207045|207145.9|207055.9|207131.6|207041.6|11
1737462590000|2025-01-21 12:29:50|207131.8|207041.8|207132.5|207042.5|207134.8|207044.8|207131.8|207041.8|11
1737462600000|2025-01-21 12:30:00|207133.7|207043.7|207132.7|207042.7|207139.8|207049.8|207127|207037|20
1737462610000|2025-01-21 12:30:10|207132.4|207042.4|207132.5|207042.5|207132.5|207042.5|207127.7|207037.7|10
1737462620000|2025-01-21 12:30:20|207133.3|207043.3|207134.1|207044.1|207135.2|207045.2|207130.3|207040.3|13
1737462630000|2025-01-21 12:30:30|207133.3|207043.3|207139.7|207049.7|207166.9|207076.9|207133.3|207043.3|31
1737462640000|2025-01-21 12:30:40|207142.6|207052.6|207152|207062|207152.5|207062.5|207136.7|207046.7|22
1737462650000|2025-01-21 12:30:50|207155.5|207065.5|207148.1|207058.1|207156.6|207066.6|207146.7|207056.7|23
1737462660000|2025-01-21 12:31:00|207148|207058|207164.6|207074.6|207170|207080|207139|207049|20
1737462670000|2025-01-21 12:31:10|207166.1|207076.1|207108|207018|207168.2|207078.2|207108|207018|29
1737462680000|2025-01-21 12:31:20|207107.1|207017.1|207092.5|207002.5|207108.7|207018.7|207092.4|207002.4|19
1737462690000|2025-01-21 12:31:30|207091.8|207001.8|207089.5|206999.5|207101.2|207011.2|207087.9|206997.9|22
1737462700000|2025-01-21 12:31:40|207089.3|206999.3|207088.6|206998.6|207092.3|207002.3|207087.6|206997.6|16
1737462710000|2025-01-21 12:31:50|207091.3|207001.3|207106.1|207016.1|207108.2|207018.2|207091.3|207001.3|17
1737462720000|2025-01-21 12:32:00|207106.3|207016.3|207010.1|206920.1|207106.3|207016.3|207010.1|206920.1|28
1737462730000|2025-01-21 12:32:10|207008.9|206918.9|207014.5|206924.5|207027.7|206937.7|207008.9|206918.9|22
1737462740000|2025-01-21 12:32:20|207015|206925|207012.7|206922.7|207016.5|206926.5|207010.1|206920.1|22
1737462750000|2025-01-21 12:32:30|207012.8|206922.8|207053.3|206963.3|207053.3|206963.3|207012.8|206922.8|19
1737462760000|2025-01-21 12:32:40|207053.6|206963.6|207063.2|206973.2|207094.9|206977.3|207052.2|206944.4|21
1737462770000|2025-01-21 12:32:50|207063.3|206973.3|207048.1|206958.1|207063.3|206973.3|207044.3|206954.3|18
1737462780000|2025-01-21 12:33:00|207048.4|206958.4|207055.8|206965.8|207055.8|206965.8|207048.4|206958.4|18
1737462790000|2025-01-21 12:33:10|207056|206966|207042.4|206952.4|207060|206970|207042.4|206952.4|15
1737462800000|2025-01-21 12:33:20|207042.8|206952.8|207072|206982|207072|206982|207042.8|206952.8|25
1737462810000|2025-01-21 12:33:30|207070|206980|207070|206980|207070|206980|207068.1|206978.1|3
1737462820000|2025-01-21 12:33:40|207068.4|206978.4|207033.5|206943.5|207068.4|206978.4|207033.5|206943.5|18
1737462830000|2025-01-21 12:33:50|207033.7|206943.7|207030.1|206940.1|207035.7|206945.7|207029.9|206939.9|24
1737462840000|2025-01-21 12:34:00|207031|206941|207002.2|206912.2|207036|206946|207000.8|206910.8|28
1737462850000|2025-01-21 12:34:10|207005|206915|207001.1|206911.1|207005.2|206915.2|206998.9|206908.9|22
1737462860000|2025-01-21 12:34:20|207001.2|206911.2|207000|206910|207005|206915|206998.1|206908.1|32
1737462870000|2025-01-21 12:34:30|207001.3|206911.3|207006.3|206916.3|207006.3|206916.3|206999.8|206909.8|23
1737462880000|2025-01-21 12:34:40|207006.4|206916.4|207004.1|206914.1|207006.4|206916.4|207002.9|206912.9|23
1737462890000|2025-01-21 12:34:50|207004.4|206914.4|207003.8|206913.8|207006.7|206916.7|207001.1|206911.1|27
1737462900000|2025-01-21 12:35:00|207004.4|206914.4|207010.5|206920.5|207018.2|206928.2|207003.5|206913.5|27
1737462910000|2025-01-21 12:35:10|207009.7|206919.7|207007.1|206917.1|207014.4|206924.4|207007.1|206917.1|19
1737462920000|2025-01-21 12:35:20|207006.6|206916.6|207012|206922|207012|206922|207004.2|206914.2|25
1737462930000|2025-01-21 12:35:30|207012.5|206922.5|206991.2|206901.2|207012.5|206922.5|206982.6|206892.6|27
1737462940000|2025-01-21 12:35:40|206991.1|206901.1|206989.3|206899.3|206991.1|206901.1|206985.4|206895.4|10
1737462950000|2025-01-21 12:35:50|206987.2|206897.2|206983.5|206893.5|206987.2|206897.2|206980.3|206890.3|14
1737462960000|2025-01-21 12:36:00|206978.8|206888.8|206974.7|206884.7|207000.6|206910.6|206972|206882|19
1737462970000|2025-01-21 12:36:10|206976.1|206886.1|206976.4|206886.4|206976.4|206886.4|206974.8|206884.8|8
1737462980000|2025-01-21 12:36:20|206976.1|206886.1|206975|206885|206976.1|206886.1|206975|206885|4
1737462990000|2025-01-21 12:36:30|206977|206887|206976.9|206886.9|206977.1|206887.1|206976.9|206886.9|4
1737463000000|2025-01-21 12:36:40|206977.1|206887.1|206918.2|206828.2|206977.1|206887.1|206909.7|206819.7|17
1737463010000|2025-01-21 12:36:50|206912.1|206822.1|207024.9|206934.9|207087|206997|206912.1|206822.1|31
1737463020000|2025-01-21 12:37:00|207020.5|206930.5|207082.3|206992.3|207082.3|206992.3|207019.6|206929.6|30
1737463030000|2025-01-21 12:37:10|207082.6|206992.6|207089.9|206999.9|207095.9|207005.9|207082.2|206992.2|28
1737463040000|2025-01-21 12:37:20|207090.1|207000.1|207090.8|207000.8|207095.5|207005.5|207089.4|206999.4|25
1737463050000|2025-01-21 12:37:30|207090.6|207000.6|207091|207001|207094.3|207004.3|207088.4|206998.4|31
1737463060000|2025-01-21 12:37:40|207093.1|207003.1|207114.7|207024.7|207119.2|207029.2|207090.6|207000.6|24
1737463070000|2025-01-21 12:37:50|207116.1|207026.1|207118.2|207028.2|207123.6|207033.6|207114.7|207024.7|27
1737463080000|2025-01-21 12:38:00|207118|207028|207120.9|207030.9|207124.9|207034.9|207117.5|207027.5|28
1737463090000|2025-01-21 12:38:10|207122.2|207032.2|207120.6|207030.6|207123.3|207033.3|207116.4|207026.4|21
1737463100000|2025-01-21 12:38:20|207120|207030|207120|207030|207123.5|207033.5|207119.3|207029.3|20
1737463110000|2025-01-21 12:38:30|207119.8|207029.8|207119.3|207029.3|207122.8|207032.8|207115.9|207025.9|26
1737463120000|2025-01-21 12:38:40|207120.4|207030.4|207119.6|207029.6|207120.4|207030.4|207119.4|207029.4|20
1737463130000|2025-01-21 12:38:50|207110.5|207020.5|207117.7|207027.7|207122.5|207032.5|207108.4|207018.4|23
1737463140000|2025-01-21 12:39:00|207122.6|207032.6|207134.6|207044.6|207137.7|207047.7|207117.3|207027.3|20
1737463150000|2025-01-21 12:39:10|207135|207045|207138.6|207048.6|207142.5|207052.5|207135|207045|12
1737463160000|2025-01-21 12:39:20|207142.2|207052.2|207223|207133|207264.9|207174.9|207142.2|207052.2|30
1737463170000|2025-01-21 12:39:30|207223.3|207133.3|207216.2|207126.2|207223.3|207133.3|207216.2|207126.2|18
1737463180000|2025-01-21 12:39:40|207216.4|207126.4|207221.1|207131.1|207221.2|207131.2|207216|207126|21
1737463190000|2025-01-21 12:39:50|207218.5|207128.5|207219.6|207129.6|207220.2|207130.2|207216.3|207126.3|16
1737463200000|2025-01-21 12:40:00|207219.8|207129.8|207261.2|207171.2|207261.3|207171.3|207219.1|207129.1|12
1737463210000|2025-01-21 12:40:10|207262.9|207172.9|207264|207174|207264|207174|207262.9|207172.9|7
1737463220000|2025-01-21 12:40:20|207264.1|207174.1|207263.8|207173.8|207266.6|207176.6|207263.8|207173.8|7
1737463230000|2025-01-21 12:40:30|207263.9|207173.9|207264|207174|207264|207174|207263.8|207173.8|7
1737463240000|2025-01-21 12:40:40|207263.9|207173.9|207265|207175|207266|207176|207262.4|207172.4|10
1737463250000|2025-01-21 12:40:50|207265.3|207175.3|207222.3|207132.3|207265.3|207175.3|207216|207126|13
1737463260000|2025-01-21 12:41:00|207224.1|207134.1|207220.5|207130.5|207233.6|207143.6|207220.3|207130.3|21
1737463270000|2025-01-21 12:41:10|207220.6|207130.6|207213|207123|207222.9|207132.9|207212.9|207122.9|26
1737463280000|2025-01-21 12:41:20|207213.5|207123.5|207218.4|207128.4|207218.7|207128.7|207213|207123|11
1737463290000|2025-01-21 12:41:30|207218.7|207128.7|207215.2|207125.2|207218.7|207128.7|207214.4|207124.4|12
1737463300000|2025-01-21 12:41:40|207217.8|207127.8|207217.6|207127.6|207218.3|207128.3|207217.6|207127.6|3
1737463310000|2025-01-21 12:41:50|207217.8|207127.8|207215.4|207125.4|207217.8|207127.8|207214.2|207124.2|12
1737463320000|2025-01-21 12:42:00|207215.1|207125.1|207160|207070|207215.1|207125.1|207160|207070|25
1737463330000|2025-01-21 12:42:10|207163.3|207073.3|207167.7|207077.7|207169.5|207079.5|207163.3|207073.3|16
1737463340000|2025-01-21 12:42:20|207169.1|207079.1|207128.7|207038.7|207169.1|207079.1|207120|207030|17
1737463350000|2025-01-21 12:42:30|207128.4|207038.4|207078.7|206988.7|207128.4|207038.4|207076.8|206986.8|29
1737463360000|2025-01-21 12:42:40|207080.2|206990.2|207080.8|206990.8|207080.9|206990.9|207075.9|206985.9|22
1737463370000|2025-01-21 12:42:50|207080.9|206990.9|207079.2|206989.2|207084.6|206994.6|207079.2|206989.2|13
1737463380000|2025-01-21 12:43:00|207078.1|206988.1|207085|206995|207088.4|206998.4|207077|206987|20
1737463390000|2025-01-21 12:43:10|207084.7|206994.7|207105.4|207015.4|207105.4|207015.4|207081.3|206991.3|13
1737463400000|2025-01-21 12:43:20|207103.7|207013.7|207103.6|207013.6|207126.3|207036.3|207094.9|207004.9|14
1737463410000|2025-01-21 12:43:30|207103.8|207013.8|207102.3|207012.3|207115.4|207025.4|207097.3|207007.3|14
1737463420000|2025-01-21 12:43:40|207102.1|207012.1|207096.8|207006.8|207105.2|207015.2|207096.7|207006.7|15
1737463430000|2025-01-21 12:43:50|207101.9|207011.9|207104.3|207014.3|207105.3|207015.3|207097.9|207007.9|21
1737463440000|2025-01-21 12:44:00|207104.8|207014.8|207105.7|207015.7|207105.7|207015.7|207099.8|207009.8|13
1737463450000|2025-01-21 12:44:10|207105.6|207015.6|207101.9|207011.9|207106.5|207016.5|207100.5|207010.5|12
1737463460000|2025-01-21 12:44:20|207096.1|207006.1|207102.5|207012.5|207102.5|207012.5|207094.8|207004.8|7
1737463470000|2025-01-21 12:44:30|207102.2|207012.2|207102|207012|207102.2|207012.2|207102|207012|2
1737463480000|2025-01-21 12:44:40|207102.1|207012.1|207102.2|207012.2|207102.3|207012.3|207102.1|207012.1|4
1737463490000|2025-01-21 12:44:50|207102.3|207012.3|207102.4|207012.4|207103.6|207013.6|207098|207008|14
1737463500000|2025-01-21 12:45:00|207102.2|207012.2|207102.2|207012.2|207102.6|207012.6|207102.2|207012.2|6
1737463510000|2025-01-21 12:45:10|207102.3|207012.3|207107.5|207017.5|207109.8|207019.8|207102.3|207012.3|11
1737463520000|2025-01-21 12:45:20|207106.9|207016.9|207108.7|207018.7|207111.6|207021.6|207104.7|207014.7|10
1737463530000|2025-01-21 12:45:30|207109.1|207019.1|207134.4|207044.4|207136.6|207046.6|207105.1|207015.1|18
1737463540000|2025-01-21 12:45:40|207136.5|207046.5|207154.2|207064.2|207160.3|207070.3|207129.8|207039.8|25
1737463550000|2025-01-21 12:45:50|207160.3|207070.3|207175.7|207085.7|207176|207086|207159.9|207069.9|19
1737463560000|2025-01-21 12:46:00|207175.2|207085.2|207214.2|207124.2|207217.9|207127.9|207174.7|207084.7|29
1737463570000|2025-01-21 12:46:10|207213|207123|207191.9|207101.9|207213|207123|207190.8|207100.8|29
1737463580000|2025-01-21 12:46:20|207191.8|207101.8|207206.3|207116.3|207209.8|207119.8|207191.8|207101.8|29
1737463590000|2025-01-21 12:46:30|207206.7|207116.7|207209.6|207119.6|207209.7|207119.7|207200.6|207110.6|25
1737463600000|2025-01-21 12:46:40|207209.5|207119.5|207231.2|207141.2|207231.2|207141.2|207202.4|207112.4|23
1737463610000|2025-01-21 12:46:50|207228.4|207138.4|207260|207170|207263.4|207173.4|207228.4|207138.4|27
1737463620000|2025-01-21 12:47:00|207259.9|207169.9|207279.3|207189.3|207282.3|207192.3|207259.9|207169.9|19
1737463630000|2025-01-21 12:47:10|207290.3|207200.3|207306.8|207216.8|207308.7|207218.7|207290.3|207200.3|28
1737463640000|2025-01-21 12:47:20|207306|207216|207313.4|207223.4|207313.5|207223.5|207300.3|207210.3|27
1737463650000|2025-01-21 12:47:30|207313|207223|207315.8|207225.8|207316.2|207226.2|207313|207223|15
1737463660000|2025-01-21 12:47:40|207315.9|207225.9|207319.9|207229.9|207336.1|207246.1|207290.1|207200.1|30
1737463670000|2025-01-21 12:47:50|207320.6|207230.6|207382.1|207292.1|207382.3|207292.3|207319.4|207229.4|33
1737463680000|2025-01-21 12:48:00|207382|207292|207382.6|207292.6|207382.8|207292.8|207381.2|207291.2|14
1737463690000|2025-01-21 12:48:10|207384.7|207294.7|207385.2|207295.2|207385.7|207295.7|207380.9|207290.9|28
1737463700000|2025-01-21 12:48:20|207385.1|207295.1|207374.4|207284.4|207385.5|207295.5|207370.3|207280.3|13
1737463710000|2025-01-21 12:48:30|207375.1|207285.1|207375.6|207285.6|207375.8|207285.8|207370|207280|14
1737463720000|2025-01-21 12:48:40|207375.7|207285.7|207370.7|207280.7|207375.7|207285.7|207366.9|207276.9|13
1737463730000|2025-01-21 12:48:50|207370.6|207280.6|207370.9|207280.9|207370.9|207280.9|207365.7|207275.7|9
1737463740000|2025-01-21 12:49:00|207371.1|207281.1|207373.5|207283.5|207374.5|207284.5|207370.4|207280.4|19
1737463750000|2025-01-21 12:49:10|207373.3|207283.3|207302.5|207212.5|207373.5|207283.5|207300.6|207210.6|26
1737463760000|2025-01-21 12:49:20|207302.7|207212.7|207314.8|207224.8|207315|207225|207297.2|207207.2|25
1737463770000|2025-01-21 12:49:30|207315|207225|207338.1|207248.1|207358.6|207268.6|207315|207225|27
1737463780000|2025-01-21 12:49:40|207339.8|207249.8|207352.7|207262.7|207356.4|207266.4|207339.8|207249.8|27
1737463790000|2025-01-21 12:49:50|207352.8|207262.8|207375.5|207285.5|207375.6|207285.6|207352.8|207262.8|28
1737463800000|2025-01-21 12:50:00|207375.3|207285.3|207382.2|207292.2|207392.1|207302.1|207375.3|207285.3|17
1737463810000|2025-01-21 12:50:10|207386.4|207296.4|207394.5|207304.5|207394.5|207304.5|207382.4|207292.4|9
1737463820000|2025-01-21 12:50:20|207394.4|207304.4|207393.9|207303.9|207394.4|207304.4|207392.7|207302.7|9
1737463830000|2025-01-21 12:50:30|207394|207304|207389.8|207299.8|207398.4|207308.4|207388.5|207298.5|20
1737463840000|2025-01-21 12:50:40|207389.3|207299.3|207395.1|207305.1|207395.8|207305.8|207389.3|207299.3|16
1737463850000|2025-01-21 12:50:50|207395.5|207305.5|207398.7|207308.7|207398.7|207308.7|207395.5|207305.5|8
1737463860000|2025-01-21 12:51:00|207402.7|207312.7|207388.7|207298.7|207403.8|207313.8|207388.7|207298.7|28
1737463870000|2025-01-21 12:51:10|207392|207302|207391.7|207301.7|207394.2|207304.2|207388.5|207298.5|14
1737463880000|2025-01-21 12:51:20|207394|207304|207393.7|207303.7|207394|207304|207389.8|207299.8|3
1737463890000|2025-01-21 12:51:30|207393.8|207303.8|207392.2|207302.2|207393.9|207303.9|207388.9|207298.9|10
1737463900000|2025-01-21 12:51:40|207392.1|207302.1|207411.5|207321.5|207416.3|207326.3|207392.1|207302.1|13
1737463910000|2025-01-21 12:51:50|207411.7|207321.7|207412.2|207322.2|207418.2|207328.2|207411.7|207321.7|8
1737463920000|2025-01-21 12:52:00|207412.8|207322.8|207413.2|207323.2|207419.6|207329.6|207412.8|207322.8|10
1737463930000|2025-01-21 12:52:10|207412.6|207322.6|207398.7|207308.7|207419.4|207329.4|207393.2|207303.2|21
1737463940000|2025-01-21 12:52:20|207398.5|207308.5|207397.2|207307.2|207401.4|207311.4|207397.2|207307.2|22
1737463950000|2025-01-21 12:52:30|207399.2|207309.2|207396.6|207306.6|207400.1|207310.1|207393.9|207303.9|21
1737463960000|2025-01-21 12:52:40|207392.4|207302.4|207396.8|207306.8|207397.6|207307.6|207392.4|207302.4|18
1737463970000|2025-01-21 12:52:50|207394.5|207304.5|207393.7|207303.7|207394.5|207304.5|207393.7|207303.7|6
1737463980000|2025-01-21 12:53:00|207393.1|207303.1|207406.5|207316.5|207411.6|207321.6|207391.2|207301.2|20
1737463990000|2025-01-21 12:53:10|207408.9|207318.9|207436.6|207346.6|207464.7|207374.7|207406.8|207316.8|19
1737464000000|2025-01-21 12:53:20|207437|207347|207452.4|207362.4|207452.4|207362.4|207434.1|207344.1|18
1737464010000|2025-01-21 12:53:30|207452|207362|207448.4|207358.4|207452.5|207362.5|207445.3|207355.3|9
1737464020000|2025-01-21 12:53:40|207449.4|207359.4|207442.8|207352.8|207449.4|207359.4|207418.2|207328.2|9
1737464030000|2025-01-21 12:53:50|207443|207353|207448.4|207358.4|207448.5|207358.5|207443|207353|8
1737464040000|2025-01-21 12:54:00|207448.6|207358.6|207472.6|207382.6|207474.9|207384.9|207443.4|207353.4|21
1737464050000|2025-01-21 12:54:10|207472.4|207382.4|207471.4|207381.4|207472.5|207382.5|207461.9|207371.9|30
1737464060000|2025-01-21 12:54:20|207471.1|207381.1|207485.8|207395.8|207485.8|207395.8|207471|207381|26
1737464070000|2025-01-21 12:54:30|207485.7|207395.7|207468.5|207378.5|207508.6|207418.6|207467.2|207377.2|29
1737464080000|2025-01-21 12:54:40|207462.8|207372.8|207461.1|207371.1|207464.2|207374.2|207438.5|207348.5|17
1737464090000|2025-01-21 12:54:50|207461.3|207371.3|207464.9|207374.9|207465.8|207375.8|207461.3|207371.3|9
1737464100000|2025-01-21 12:55:00|207465.1|207375.1|207489.3|207399.3|207503.7|207413.7|207465.1|207375.1|17
1737464110000|2025-01-21 12:55:10|207490.9|207400.9|207483.5|207393.5|207490.9|207400.9|207482.8|207392.8|26
1737464120000|2025-01-21 12:55:20|207484.2|207394.2|207472.3|207382.3|207488|207398|207470.9|207380.9|28
1737464130000|2025-01-21 12:55:30|207473.1|207383.1|207475.2|207385.2|207476.7|207386.7|207472.1|207382.1|27
1737464140000|2025-01-21 12:55:40|207475.8|207385.8|207478.1|207388.1|207479.8|207389.8|207473.2|207383.2|33
1737464150000|2025-01-21 12:55:50|207478.4|207388.4|207483.7|207393.7|207483.7|207393.7|207478.4|207388.4|20
1737464160000|2025-01-21 12:56:00|207483.6|207393.6|207504.8|207414.8|207508.2|207418.2|207483.6|207393.6|19
1737464170000|2025-01-21 12:56:10|207504.9|207414.9|207507.1|207417.1|207511.9|207421.9|207502.7|207412.7|31
1737464180000|2025-01-21 12:56:20|207507|207417|207506.9|207416.9|207507.4|207417.4|207506.1|207416.1|22
1737464190000|2025-01-21 12:56:30|207506.4|207416.4|207504.9|207414.9|207507.3|207417.3|207504.1|207414.1|27
1737464200000|2025-01-21 12:56:40|207505|207415|207508.7|207418.7|207512.6|207422.6|207503.9|207413.9|22
1737464210000|2025-01-21 12:56:50|207512.6|207422.6|207547.4|207457.4|207550|207460|207503.5|207413.5|19
1737464220000|2025-01-21 12:57:00|207543|207453|207550.3|207460.3|207550.3|207460.3|207543|207453|22
1737464230000|2025-01-21 12:57:10|207551.8|207461.8|207564.7|207474.7|207571.1|207481.1|207551.8|207461.8|28
1737464240000|2025-01-21 12:57:20|207564.9|207474.9|207598.3|207508.3|207606.1|207516.1|207557.4|207467.4|34
1737464250000|2025-01-21 12:57:30|207598.7|207508.7|207595.8|207505.8|207603.6|207513.6|207595.6|207505.6|12
1737464260000|2025-01-21 12:57:40|207601.3|207511.3|207598.2|207508.2|207601.3|207511.3|207575.9|207485.9|23
1737464270000|2025-01-21 12:57:50|207595.6|207505.6|207593.9|207503.9|207595.6|207505.6|207587.7|207497.7|33
1737464280000|2025-01-21 12:58:00|207594.3|207504.3|207648.3|207558.3|207653.6|207563.6|207594.1|207504.1|31
1737464290000|2025-01-21 12:58:10|207649.2|207559.2|207650|207560|207655.4|207565.4|207645.5|207555.5|29
1737464300000|2025-01-21 12:58:20|207646|207556|207652.7|207562.7|207657.4|207567.4|207646|207556|26
1737464310000|2025-01-21 12:58:30|207656.4|207566.4|207647.1|207557.1|207656.4|207566.4|207646.3|207556.3|20
1737464320000|2025-01-21 12:58:40|207647.2|207557.2|207653.1|207563.1|207659.4|207569.4|207633.1|207543.1|27
1737464330000|2025-01-21 12:58:50|207652.8|207562.8|207652.3|207562.3|207655.9|207565.9|207650.3|207560.3|11
1737464340000|2025-01-21 12:59:00|207652.8|207562.8|207656.7|207566.7|207660.9|207570.9|207639.9|207549.9|24
1737464350000|2025-01-21 12:59:10|207651.4|207561.4|207634.5|207544.5|207652|207562|207634.2|207544.2|25
1737464360000|2025-01-21 12:59:20|207636.9|207546.9|207624.9|207534.9|207637|207547|207624|207534|22
1737464370000|2025-01-21 12:59:30|207624.8|207534.8|207594.4|207504.4|207624.8|207534.8|207589.3|207499.3|22
1737464380000|2025-01-21 12:59:40|207594.1|207504.1|207575.2|207485.2|207595.3|207505.3|207572.9|207482.9|30
1737464390000|2025-01-21 12:59:50|207580|207490|207581.7|207491.7|207582.4|207492.4|207574.9|207484.9|21
1737464400000|2025-01-21 13:00:00|207581.8|207491.8|207583.7|207493.7|207586|207496|207579.3|207489.3|25
1737464410000|2025-01-21 13:00:10|207583.5|207493.5|207589.5|207499.5|207596.1|207506.1|207579|207489|27
1737464420000|2025-01-21 13:00:20|207589.6|207499.6|207597.5|207507.5|207610.3|207520.3|207586.4|207496.4|19
1737464430000|2025-01-21 13:00:30|207599.4|207509.4|207617.4|207527.4|207618.3|207528.3|207584.5|207494.5|21
1737464440000|2025-01-21 13:00:40|207617.2|207527.2|207621.2|207531.2|207625.9|207535.9|207612.5|207522.5|20
1737464450000|2025-01-21 13:00:50|207628.9|207538.9|207624|207534|207631.9|207541.9|207619.1|207529.1|18
1737464460000|2025-01-21 13:01:00|207630.6|207540.6|207627.3|207537.3|207635.4|207545.4|207623.6|207533.6|19
1737464470000|2025-01-21 13:01:10|207626.8|207536.8|207613.3|207523.3|207631.8|207541.8|207597.9|207507.9|23
1737464480000|2025-01-21 13:01:20|207613.2|207523.2|207621.3|207531.3|207633.7|207543.7|207601.9|207511.9|26
1737464490000|2025-01-21 13:01:30|207623.7|207533.7|207630.2|207540.2|207630.2|207540.2|207617.5|207527.5|17
1737464500000|2025-01-21 13:01:40|207630.6|207540.6|207607.3|207517.3|207630.6|207540.6|207606.2|207516.2|18
1737464510000|2025-01-21 13:01:50|207612.2|207522.2|207625|207535|207625.3|207535.3|207605.6|207515.6|29
1737464520000|2025-01-21 13:02:00|207617.3|207527.3|207611.1|207521.1|207618.2|207528.2|207605|207515|29
1737464530000|2025-01-21 13:02:10|207610.9|207520.9|207607.7|207517.7|207610.9|207520.9|207600.7|207510.7|29
1737464540000|2025-01-21 13:02:20|207610.9|207520.9|207610.4|207520.4|207611.1|207521.1|207601.7|207511.7|27
1737464550000|2025-01-21 13:02:30|207610.1|207520.1|207608.8|207518.8|207611.9|207521.9|207606|207516|18
1737464560000|2025-01-21 13:02:40|207609|207519|207610.4|207520.4|207612.3|207522.3|207607.5|207517.5|19
1737464570000|2025-01-21 13:02:50|207610.3|207520.3|207609.9|207519.9|207614.7|207524.7|207609.8|207519.8|20
1737464580000|2025-01-21 13:03:00|207610.5|207520.5|207644|207554|207644|207554|207610.5|207520.5|26
1737464590000|2025-01-21 13:03:10|207643.8|207553.8|207630.4|207540.4|207644.6|207554.6|207623.1|207533.1|21
1737464600000|2025-01-21 13:03:20|207629.8|207539.8|207645|207555|207646.6|207556.6|207626.6|207536.6|26
1737464610000|2025-01-21 13:03:30|207645.1|207555.1|207641.3|207551.3|207645.1|207555.1|207641.3|207551.3|21
1737464620000|2025-01-21 13:03:40|207641|207551|207669|207579|207692.7|207602.7|207640.5|207550.5|22
1737464630000|2025-01-21 13:03:50|207668.8|207578.8|207675.7|207585.7|207675.7|207585.7|207662.5|207572.5|18
1737464640000|2025-01-21 13:04:00|207676|207586|207680.2|207590.2|207680.5|207590.5|207675.6|207585.6|13
1737464650000|2025-01-21 13:04:10|207691.9|207601.9|207660.9|207570.9|207691.9|207601.9|207660.9|207570.9|20
1737464660000|2025-01-21 13:04:20|207659|207569|207658.3|207568.3|207665.3|207575.3|207652.9|207562.9|22
1737464670000|2025-01-21 13:04:30|207658.2|207568.2|207667.2|207577.2|207671|207581|207652.6|207562.6|18
1737464680000|2025-01-21 13:04:40|207664.5|207574.5|207659.1|207569.1|207667.1|207577.1|207658.1|207568.1|25
1737464690000|2025-01-21 13:04:50|207665.6|207575.6|207669.3|207579.3|207671.1|207581.1|207663.3|207573.3|26
1737464700000|2025-01-21 13:05:00|207669.5|207579.5|207697.3|207607.3|207699.3|207609.3|207669.5|207579.5|21
1737464710000|2025-01-21 13:05:10|207697.6|207607.6|207698|207608|207698|207608|207697.1|207607.1|7
1737464720000|2025-01-21 13:05:20|207703.8|207613.8|207707.3|207617.3|207709|207619|207698.6|207608.6|17
1737464730000|2025-01-21 13:05:30|207710.9|207620.9|207791.1|207701.1|207793.9|207703.9|207706.7|207616.7|27
1737464740000|2025-01-21 13:05:40|207784.6|207694.6|207747.8|207657.8|207785.4|207695.4|207745.7|207655.7|25
1737464750000|2025-01-21 13:05:50|207747.9|207657.9|207762.8|207672.8|207763.7|207673.7|207747.9|207657.9|20
1737464760000|2025-01-21 13:06:00|207762.6|207672.6|207763.5|207673.5|207779.8|207689.8|207760.9|207670.9|23
1737464770000|2025-01-21 13:06:10|207755.3|207665.3|207756|207666|207762.7|207672.7|207726|207636|24
1737464780000|2025-01-21 13:06:20|207753.4|207663.4|207758.9|207668.9|207759.6|207669.6|207753.3|207663.3|12
1737464790000|2025-01-21 13:06:30|207759.4|207669.4|207662.3|207572.3|207760|207670|207662.3|207572.3|24
1737464800000|2025-01-21 13:06:40|207660.7|207570.7|207642.9|207552.9|207660.7|207570.7|207636|207546|28
1737464810000|2025-01-21 13:06:50|207643.1|207553.1|207655.4|207565.4|207655.4|207565.4|207642.9|207552.9|21
1737464820000|2025-01-21 13:07:00|207655.8|207565.8|207648.5|207558.5|207661.2|207571.2|207638.7|207548.7|30
1737464830000|2025-01-21 13:07:10|207648.6|207558.6|207642.8|207552.8|207649.5|207559.5|207638.9|207548.9|30
1737464840000|2025-01-21 13:07:20|207641.9|207551.9|207624.4|207534.4|207641.9|207551.9|207619.8|207529.8|32
1737464850000|2025-01-21 13:07:30|207623.7|207533.7|207632.6|207542.6|207653.3|207563.3|207619.7|207529.7|23
1737464860000|2025-01-21 13:07:40|207632.4|207542.4|207654.9|207564.9|207657.3|207567.3|207632.4|207542.4|19
1737464870000|2025-01-21 13:07:50|207651.9|207561.9|207635.9|207545.9|207652.5|207562.5|207622.7|207532.7|24
1737464880000|2025-01-21 13:08:00|207635.2|207545.2|207612.9|207522.9|207635.2|207545.2|207599.3|207509.3|27
1737464890000|2025-01-21 13:08:10|207613.8|207523.8|207600.3|207510.3|207624.1|207534.1|207597.4|207507.4|27
1737464900000|2025-01-21 13:08:20|207599.9|207509.9|207612.6|207522.6|207615.6|207525.6|207596.7|207506.7|20
1737464910000|2025-01-21 13:08:30|207612.9|207522.9|207608.3|207518.3|207616|207526|207608.3|207518.3|28
1737464920000|2025-01-21 13:08:40|207608.9|207518.9|207611.5|207521.5|207613.8|207523.8|207605.3|207515.3|25
1737464930000|2025-01-21 13:08:50|207610.5|207520.5|207620.9|207530.9|207631.1|207541.1|207610.5|207520.5|25
1737464940000|2025-01-21 13:09:00|207615.6|207525.6|207630.4|207540.4|207630.8|207540.8|207615.6|207525.6|30
1737464950000|2025-01-21 13:09:10|207630.2|207540.2|207625.8|207535.8|207631.4|207541.4|207625.8|207535.8|17
1737464960000|2025-01-21 13:09:20|207629.4|207539.4|207620.1|207530.1|207629.8|207539.8|207619.7|207529.7|23
1737464970000|2025-01-21 13:09:30|207615.7|207525.7|207596.3|207506.3|207620.5|207530.5|207596.3|207506.3|19
1737464980000|2025-01-21 13:09:40|207600.2|207510.2|207599|207509|207600.2|207510.2|207594.7|207504.7|10
1737464990000|2025-01-21 13:09:50|207599.1|207509.1|207515.2|207425.2|207599.1|207509.1|207511.6|207421.6|27
1737465000000|2025-01-21 13:10:00|207515|207425|207503.8|207413.8|207516|207426|207498.1|207408.1|25
1737465010000|2025-01-21 13:10:10|207503.5|207413.5|207503.3|207413.3|207503.7|207413.7|207493.5|207403.5|25
1737465020000|2025-01-21 13:10:20|207503.5|207413.5|207500.8|207410.8|207503.5|207413.5|207492.7|207402.7|37
1737465030000|2025-01-21 13:10:30|207500.4|207410.4|207499.8|207409.8|207501.1|207411.1|207494.2|207404.2|28
1737465040000|2025-01-21 13:10:40|207500|207410|207499.7|207409.7|207501.2|207411.2|207494.7|207404.7|31
1737465050000|2025-01-21 13:10:50|207499.6|207409.6|207477.1|207387.1|207499.9|207409.9|207475.9|207385.9|23
1737465060000|2025-01-21 13:11:00|207483.3|207393.3|207481.5|207391.5|207497.6|207407.6|207465.7|207375.7|24
1737465070000|2025-01-21 13:11:10|207483.6|207393.6|207496.4|207406.4|207498.7|207408.7|207483.6|207393.6|31
1737465080000|2025-01-21 13:11:20|207490.4|207400.4|207488.3|207398.3|207493.2|207403.2|207484.1|207394.1|22
1737465090000|2025-01-21 13:11:30|207488.1|207398.1|207385.7|207295.7|207488.6|207398.6|207381.7|207291.7|28
1737465100000|2025-01-21 13:11:40|207385.2|207295.2|207391.1|207301.1|207391.1|207301.1|207380.5|207290.5|29
1737465110000|2025-01-21 13:11:50|207388.6|207298.6|207390.4|207300.4|207390.9|207300.9|207387.9|207297.9|27
1737465120000|2025-01-21 13:12:00|207390.3|207300.3|207397.6|207307.6|207398|207308|207390.3|207300.3|10
1737465130000|2025-01-21 13:12:10|207398.3|207308.3|207402.5|207312.5|207405.8|207315.8|207398.3|207308.3|16
1737465140000|2025-01-21 13:12:20|207402.4|207312.4|207402.2|207312.2|207403|207313|207398.3|207308.3|14
1737465150000|2025-01-21 13:12:30|207402|207312|207404.3|207314.3|207405.4|207315.4|207399.6|207309.6|16
1737465160000|2025-01-21 13:12:40|207404.2|207314.2|207377.4|207287.4|207408.3|207318.3|207360.8|207270.8|25
1737465170000|2025-01-21 13:12:50|207377.3|207287.3|207372|207282|207377.3|207287.3|207367|207277|22
1737465180000|2025-01-21 13:13:00|207372.1|207282.1|207367|207277|207402.8|207312.8|207355.4|207265.4|26
1737465190000|2025-01-21 13:13:10|207366.9|207276.9|207447.7|207357.7|207449.6|207359.6|207366.9|207276.9|20
1737465200000|2025-01-21 13:13:20|207447.8|207357.8|207448.2|207358.2|207448.7|207358.7|207441.6|207351.6|16
1737465210000|2025-01-21 13:13:30|207444.9|207354.9|207444.7|207354.7|207447.9|207357.9|207444.3|207354.3|18
1737465220000|2025-01-21 13:13:40|207444.5|207354.5|207447.6|207357.6|207451.5|207361.5|207439.6|207349.6|17
1737465230000|2025-01-21 13:13:50|207447.3|207357.3|207493|207403|207493.9|207403.9|207446.2|207356.2|19
1737465240000|2025-01-21 13:14:00|207492.9|207402.9|207490.2|207400.2|207494.1|207404.1|207490.2|207400.2|11
1737465250000|2025-01-21 13:14:10|207490.8|207400.8|207492.4|207402.4|207492.4|207402.4|207486.6|207396.6|9
1737465260000|2025-01-21 13:14:20|207491.6|207401.6|207491.4|207401.4|207491.6|207401.6|207491.4|207401.4|2
1737465270000|2025-01-21 13:14:30|207491.2|207401.2|207515|207425|207523.3|207433.3|207491.2|207401.2|12
1737465280000|2025-01-21 13:14:40|207514.8|207424.8|207523.7|207433.7|207525.8|207435.8|207509.9|207419.9|26
1737465290000|2025-01-21 13:14:50|207523.8|207433.8|207520.2|207430.2|207527.2|207437.2|207515.4|207425.4|25
1737465300000|2025-01-21 13:15:00|207520.5|207430.5|207521.1|207431.1|207522.3|207432.3|207509.9|207419.9|22
1737465310000|2025-01-21 13:15:10|207517.2|207427.2|207511.2|207421.2|207518.8|207428.8|207509.4|207419.4|22
1737465320000|2025-01-21 13:15:20|207517.4|207427.4|207537.2|207447.2|207540.8|207450.8|207517.4|207427.4|26
1737465330000|2025-01-21 13:15:30|207538.6|207448.6|207538.8|207448.8|207540.5|207450.5|207536.8|207446.8|28
1737465340000|2025-01-21 13:15:40|207539|207449|207536.4|207446.4|207540.8|207450.8|207536.4|207446.4|20
1737465350000|2025-01-21 13:15:50|207536.5|207446.5|207537.2|207447.2|207542.7|207452.7|207536.4|207446.4|27
1737465360000|2025-01-21 13:16:00|207536.9|207446.9|207540.5|207450.5|207540.5|207450.5|207536.9|207446.9|20
1737465370000|2025-01-21 13:16:10|207540.2|207450.2|207538.6|207448.6|207540.3|207450.3|207535.5|207445.5|24
1737465380000|2025-01-21 13:16:20|207536.6|207446.6|207539.4|207449.4|207539.4|207449.4|207535.2|207445.2|16
1737465390000|2025-01-21 13:16:30|207537.3|207447.3|207539.3|207449.3|207540.2|207450.2|207536.7|207446.7|24
1737465400000|2025-01-21 13:16:40|207539.9|207449.9|207500.3|207410.3|207539.9|207449.9|207499.8|207409.8|23
1737465410000|2025-01-21 13:16:50|207502.4|207412.4|207501.4|207411.4|207504.6|207414.6|207499.1|207409.1|29
1737465420000|2025-01-21 13:17:00|207496.4|207406.4|207498.9|207408.9|207499.5|207409.5|207496.4|207406.4|11
1737465430000|2025-01-21 13:17:10|207498.8|207408.8|207497|207407|207501.8|207411.8|207481.8|207391.8|19
1737465440000|2025-01-21 13:17:20|207492.8|207402.8|207505.3|207415.3|207505.3|207415.3|207489|207399|18
1737465450000|2025-01-21 13:17:30|207507|207417|207541.4|207451.4|207541.4|207451.4|207504.2|207414.2|19
1737465460000|2025-01-21 13:17:40|207542.2|207452.2|207542.2|207452.2|207542.3|207452.3|207538.6|207448.6|11
1737465470000|2025-01-21 13:17:50|207542|207452|207540.1|207450.1|207542|207452|207540|207450|3
1737465480000|2025-01-21 13:18:00|207540|207450|207533.4|207443.4|207541.2|207451.2|207532.3|207442.3|15
1737465490000|2025-01-21 13:18:10|207533.2|207443.2|207531.7|207441.7|207538.7|207448.7|207531.1|207441.1|21
1737465500000|2025-01-21 13:18:20|207531.5|207441.5|207531.4|207441.4|207534.6|207444.6|207530.2|207440.2|13
1737465510000|2025-01-21 13:18:30|207531|207441|207540.4|207450.4|207540.5|207450.5|207530.1|207440.1|18
1737465520000|2025-01-21 13:18:40|207540.6|207450.6|207582|207492|207582.7|207492.7|207539.6|207449.6|18
1737465530000|2025-01-21 13:18:50|207582.9|207492.9|207583.7|207493.7|207584.2|207494.2|207574.2|207484.2|15
1737465540000|2025-01-21 13:19:00|207581.7|207491.7|207581.6|207491.6|207581.7|207491.7|207581.6|207491.6|4
1737465550000|2025-01-21 13:19:10|207581|207491|207580.9|207490.9|207581|207491|207580.5|207490.5|6
1737465560000|2025-01-21 13:19:20|207580.8|207490.8|207581.7|207491.7|207581.7|207491.7|207580.6|207490.6|13
1737465570000|2025-01-21 13:19:30|207581.4|207491.4|207580.3|207490.3|207581.4|207491.4|207579|207489|7
1737465580000|2025-01-21 13:19:40|207579.5|207489.5|207578.1|207488.1|207579.5|207489.5|207577.3|207487.3|7
1737465590000|2025-01-21 13:19:50|207576.5|207486.5|207572|207482|207580.2|207490.2|207564.1|207474.1|12
1737465600000|2025-01-21 13:20:00|207546.4|207456.4|207543|207453|207547.5|207457.5|207538.7|207448.7|17
1737465610000|2025-01-21 13:20:10|207545.8|207455.8|207571.1|207481.1|207573.4|207483.4|207544.8|207454.8|19
1737465620000|2025-01-21 13:20:20|207571.7|207481.7|207406.2|207316.2|207576.5|207486.5|207406.2|207316.2|24
1737465630000|2025-01-21 13:20:30|207406.3|207316.3|207407.2|207317.2|207408|207318|207404.5|207314.5|17
1737465640000|2025-01-21 13:20:40|207408|207318|207387.7|207297.7|207408|207318|207374.8|207284.8|29
1737465650000|2025-01-21 13:20:50|207400.9|207310.9|207408.2|207318.2|207409.4|207319.4|207400.9|207310.9|18
1737465660000|2025-01-21 13:21:00|207408.3|207318.3|207446.8|207356.8|207451|207361|207408.3|207318.3|31
1737465670000|2025-01-21 13:21:10|207446.9|207356.9|207446.3|207356.3|207450.2|207360.2|207446.1|207356.1|17
1737465680000|2025-01-21 13:21:20|207446.5|207356.5|207444.8|207354.8|207446.5|207356.5|207443.8|207353.8|8
1737465690000|2025-01-21 13:21:30|207443.8|207353.8|207375|207285|207443.8|207353.8|207370.8|207280.8|17
1737465700000|2025-01-21 13:21:40|207374.9|207284.9|207341.3|207251.3|207377.1|207287.1|207338.2|207248.2|28
1737465710000|2025-01-21 13:21:50|207341.5|207251.5|207338.5|207248.5|207341.7|207251.7|207331.1|207241.1|24
1737465720000|2025-01-21 13:22:00|207338.3|207248.3|207347.3|207257.3|207347.9|207257.9|207338.3|207248.3|18
1737465730000|2025-01-21 13:22:10|207347.5|207257.5|207346.9|207256.9|207347.5|207257.5|207345.2|207255.2|16
1737465740000|2025-01-21 13:22:20|207346.7|207256.7|207370.1|207280.1|207370.1|207280.1|207331.7|207241.7|22
1737465750000|2025-01-21 13:22:30|207367.6|207277.6|207355|207265|207367.6|207277.6|207350.6|207260.6|10
1737465760000|2025-01-21 13:22:40|207355.2|207265.2|207356.2|207266.2|207356.2|207266.2|207352.7|207262.7|18
1737465770000|2025-01-21 13:22:50|207355.2|207265.2|207328.2|207238.2|207356.3|207266.3|207323.3|207233.3|20
1737465780000|2025-01-21 13:23:00|207327.8|207237.8|207380|207290|207403.7|207313.7|207320.3|207230.3|26
1737465790000|2025-01-21 13:23:10|207380.1|207290.1|207400.7|207310.7|207400.7|207310.7|207379.9|207289.9|31
1737465800000|2025-01-21 13:23:20|207401.7|207311.7|207401.1|207311.1|207406.9|207316.9|207397.1|207307.1|19
1737465810000|2025-01-21 13:23:30|207405.2|207315.2|207398.1|207308.1|207405.2|207315.2|207396.5|207306.5|12
1737465820000|2025-01-21 13:23:40|207398.2|207308.2|207389.1|207299.1|207398.9|207308.9|207388.7|207298.7|22
1737465830000|2025-01-21 13:23:50|207390.7|207300.7|207399.4|207309.4|207405.7|207315.7|207389|207299|21
1737465840000|2025-01-21 13:24:00|207399.5|207309.5|207396.4|207306.4|207404.3|207314.3|207396.4|207306.4|23
1737465850000|2025-01-21 13:24:10|207395.9|207305.9|207396.9|207306.9|207401.4|207311.4|207394|207304|24
1737465860000|2025-01-21 13:24:20|207396.8|207306.8|207412.6|207322.6|207412.6|207322.6|207395.1|207305.1|14
1737465870000|2025-01-21 13:24:30|207409.1|207319.1|207404.3|207314.3|207414.4|207324.4|207403.8|207313.8|16
1737465880000|2025-01-21 13:24:40|207404|207314|207409.7|207319.7|207414|207324|207404|207314|15
1737465890000|2025-01-21 13:24:50|207410.3|207320.3|207407.2|207317.2|207410.3|207320.3|207404.6|207314.6|15
1737465900000|2025-01-21 13:25:00|207407.8|207317.8|207408.8|207318.8|207411.7|207321.7|207407.2|207317.2|11
1737465910000|2025-01-21 13:25:10|207409|207319|207408.4|207318.4|207411.4|207321.4|207404.7|207314.7|10
1737465920000|2025-01-21 13:25:20|207409.9|207319.9|207409.3|207319.3|207417.9|207327.9|207408.1|207318.1|15
1737465930000|2025-01-21 13:25:30|207416.5|207326.5|207408.2|207318.2|207416.5|207326.5|207405.8|207315.8|13
1737465940000|2025-01-21 13:25:40|207407.8|207317.8|207384|207294|207417.5|207327.5|207383.8|207293.8|17
1737465950000|2025-01-21 13:25:50|207383.4|207293.4|207375.6|207285.6|207392.3|207302.3|207359.7|207269.7|33
1737465960000|2025-01-21 13:26:00|207375.5|207285.5|207372.8|207282.8|207377|207287|207368.1|207278.1|35
1737465970000|2025-01-21 13:26:10|207372.9|207282.9|207372.5|207282.5|207373.5|207283.5|207372|207282|32
1737465980000|2025-01-21 13:26:20|207372.6|207282.6|207366.8|207276.8|207384.5|207294.5|207366.8|207276.8|31
1737465990000|2025-01-21 13:26:30|207366.9|207276.9|207375.8|207285.8|207376.8|207286.8|207366.8|207276.8|23
1737466000000|2025-01-21 13:26:40|207375.6|207285.6|207389.5|207299.5|207389.5|207299.5|207375.6|207285.6|22
1737466010000|2025-01-21 13:26:50|207389.8|207299.8|207390|207300|207390|207300|207389.4|207299.4|13
1737466020000|2025-01-21 13:27:00|207386.8|207296.8|207389|207299|207389.6|207299.6|207386.8|207296.8|17
1737466030000|2025-01-21 13:27:10|207389.1|207299.1|207387.4|207297.4|207397.5|207307.5|207362.7|207272.7|25
1737466040000|2025-01-21 13:27:20|207391.1|207301.1|207388.4|207298.4|207393.9|207303.9|207387.4|207297.4|15
1737466050000|2025-01-21 13:27:30|207388.3|207298.3|207388.2|207298.2|207391.3|207301.3|207385.3|207295.3|11
1737466060000|2025-01-21 13:27:40|207392.6|207302.6|207395.8|207305.8|207398.5|207308.5|207392.6|207302.6|9
1737466070000|2025-01-21 13:27:50|207395.9|207305.9|207397.5|207307.5|207397.5|207307.5|207395.8|207305.8|4
1737466080000|2025-01-21 13:28:00|207403.3|207313.3|207356|207266|207413.6|207323.6|207356|207266|25
1737466090000|2025-01-21 13:28:10|207356.5|207266.5|207308|207218|207356.5|207266.5|207272.6|207182.6|16
1737466100000|2025-01-21 13:28:20|207307.9|207217.9|207311.3|207221.3|207311.6|207221.6|207267.5|207177.5|18
1737466110000|2025-01-21 13:28:30|207277.7|207187.7|207254.2|207164.2|207277.7|207187.7|207249.9|207159.9|20
1737466120000|2025-01-21 13:28:40|207253.6|207163.6|207180.7|207090.7|207254.5|207164.5|207180.7|207090.7|30
1737466130000|2025-01-21 13:28:50|207150|207060|207179.4|207089.4|207179.4|207089.4|207112.2|207022.2|24
1737466140000|2025-01-21 13:29:00|207178.5|207088.5|207202.9|207112.9|207202.9|207152.6|207155.4|207065.4|24
1737466150000|2025-01-21 13:29:10|207203.8|207113.8|207203.2|207113.2|207203.8|207113.8|207202.8|207112.8|6
1737466160000|2025-01-21 13:29:20|207202.8|207112.8|207175.2|207085.2|207202.8|207112.8|207175.2|207085.2|9
1737466170000|2025-01-21 13:29:30|207170.8|207080.8|207139.4|207049.4|207174.9|207084.9|207139.4|207049.4|9
1737466180000|2025-01-21 13:29:40|207145.2|207055.2|207173|207083|207178|207088|207145.2|207055.2|12
1737466190000|2025-01-21 13:29:50|207172.8|207082.8|207172.7|207082.7|207172.8|207082.8|207172.7|207082.7|2
1737466200000|2025-01-21 13:30:00|207164.5|207074.5|207152.1|207062.1|207172.1|207082.1|207152.1|207062.1|27
1737466210000|2025-01-21 13:30:10|207165.5|207075.5|207173.7|207083.7|207179.4|207089.4|207165.5|207075.5|11
1737466220000|2025-01-21 13:30:20|207182.3|207092.3|207207.5|207117.5|207210.5|207120.5|207182.3|207092.3|11
1737466230000|2025-01-21 13:30:30|207209.1|207119.1|207208.2|207118.2|207214.8|207124.8|207208.2|207118.2|12
1737466240000|2025-01-21 13:30:40|207215|207125|207207.7|207117.7|207215|207125|207207.7|207117.7|11
1737466250000|2025-01-21 13:30:50|207212.8|207122.8|207203.9|207113.9|207212.8|207122.8|207203.9|207113.9|7
1737466260000|2025-01-21 13:31:00|207212|207122|207210.1|207120.1|207212|207122|207210.1|207120.1|2
1737466270000|2025-01-21 13:31:10|207206|207116|207202.1|207112.1|207211.3|207121.3|207201.9|207111.9|9
1737466280000|2025-01-21 13:31:20|207207.7|207117.7|207168|207078|207208.4|207118.4|207167.9|207077.9|26
1737466290000|2025-01-21 13:31:30|207163.5|207073.5|207124.3|207034.3|207167.6|207077.6|207122.1|207032.1|22
1737466300000|2025-01-21 13:31:40|207124.4|207034.4|207132.8|207042.8|207132.8|207042.8|207119.7|207029.7|15
1737466310000|2025-01-21 13:31:50|207133.5|207043.5|207169.9|207079.9|207171.9|207081.9|207133.5|207043.5|11
1737466320000|2025-01-21 13:32:00|207170|207080|207194.9|207104.9|207210.1|207120.1|207170|207080|21
1737466330000|2025-01-21 13:32:10|207195.3|207105.3|207206.9|207116.9|207229.3|207139.3|207195.3|207105.3|24
1737466340000|2025-01-21 13:32:20|207207|207117|207187.3|207097.3|207207|207117|207181.7|207091.7|16
1737466350000|2025-01-21 13:32:30|207179.9|207089.9|207036.3|206946.3|207179.9|207089.9|207036.3|206946.3|32
1737466360000|2025-01-21 13:32:40|207036.5|206946.5|207083.7|206993.7|207084.9|206994.9|207034.3|206944.3|29
1737466370000|2025-01-21 13:32:50|207081.4|206991.4|207022.9|206932.9|207083.9|206993.9|207022.7|206932.7|30
1737466380000|2025-01-21 13:33:00|207022.8|206932.8|207037.3|206947.3|207043.5|206953.5|207022.8|206932.8|23
1737466390000|2025-01-21 13:33:10|207037.4|206947.4|206933|206843|207038.5|206948.5|206904.6|206814.6|32
1737466400000|2025-01-21 13:33:20|206967.1|206877.1|206924.2|206834.2|206994.7|206904.7|206852.2|206773|28
1737466410000|2025-01-21 13:33:30|206913.7|206823.7|206952.7|206862.7|206994.3|206884.8|206913.7|206823.7|31
1737466420000|2025-01-21 13:33:40|206982.7|206832.4|206940.5|206850.5|206983.1|206860.2|206931|206825.2|18
1737466430000|2025-01-21 13:33:50|206941.1|206851.1|206957.2|206867.2|206979.7|206889.7|206940.6|206850.6|32
1737466440000|2025-01-21 13:34:00|206958.5|206868.5|206940.2|206850.2|206960|206870|206934.8|206844.8|31
1737466450000|2025-01-21 13:34:10|206952.5|206862.5|206958.3|206868.3|206985.1|206895.1|206952.5|206862.5|27
1737466460000|2025-01-21 13:34:20|206956.2|206866.2|206953.3|206863.3|206960.5|206870.5|206948.7|206858.7|30
1737466470000|2025-01-21 13:34:30|206950.7|206860.7|206912|206822|206954.9|206864.9|206912|206822|29
1737466480000|2025-01-21 13:34:40|206914.3|206824.3|206974.4|206884.4|206976.8|206886.8|206911.8|206821.8|37
1737466490000|2025-01-21 13:34:50|206974.7|206884.7|206950.7|206860.7|206977.3|206887.3|206938.5|206848.5|27
1737466500000|2025-01-21 13:35:00|206950.6|206860.6|206850.3|206760.3|206959.9|206869.9|206850.3|206760.3|25
1737466510000|2025-01-21 13:35:10|206877.7|206787.7|206908.2|206818.2|206913.6|206823.6|206877.7|206787.7|18
1737466520000|2025-01-21 13:35:20|206907.8|206817.8|206944.6|206854.6|206951.1|206861.1|206907.8|206817.8|28
1737466530000|2025-01-21 13:35:30|206950.9|206860.9|206939.3|206849.3|206951.4|206861.4|206938.4|206848.4|25
1737466540000|2025-01-21 13:35:40|206939.2|206849.2|206946|206856|206949.1|206859.1|206938.9|206848.9|24
1737466550000|2025-01-21 13:35:50|206953.9|206863.9|206971.6|206881.6|206988.4|206898.4|206953.9|206863.9|31
1737466560000|2025-01-21 13:36:00|206970.5|206880.5|206964.1|206874.1|206982.9|206892.9|206953.4|206863.4|29
1737466570000|2025-01-21 13:36:10|206964.4|206874.4|206969.8|206879.8|206985.9|206895.9|206964.4|206874.4|33
1737466580000|2025-01-21 13:36:20|206969.9|206879.9|206971|206881|206971.7|206881.7|206967.2|206877.2|29
1737466590000|2025-01-21 13:36:30|206970.4|206880.4|206953.8|206863.8|206970.9|206880.9|206951.8|206861.8|22
1737466600000|2025-01-21 13:36:40|206952.6|206862.6|207002.3|206912.3|207007.2|206917.2|206923.2|206833.2|29
1737466610000|2025-01-21 13:36:50|207002|206912|206968.2|206878.2|207002|206912|206967|206877|21
1737466620000|2025-01-21 13:37:00|206967|206877|206947.4|206857.4|206967.8|206877.8|206944.9|206854.9|23
1737466630000|2025-01-21 13:37:10|206946.6|206856.6|206924.2|206834.2|206946.6|206856.6|206911.5|206821.5|21
1737466640000|2025-01-21 13:37:20|206920.6|206830.6|206916.8|206826.8|206928|206838|206880.7|206790.7|28
1737466650000|2025-01-21 13:37:30|206917.5|206827.5|206909.3|206819.3|206919.7|206829.7|206901.1|206811.1|21
1737466660000|2025-01-21 13:37:40|206908.4|206818.4|206908.8|206818.8|206922.2|206832.2|206896.4|206806.4|17
1737466670000|2025-01-21 13:37:50|206909.4|206819.4|206927.9|206837.9|206927.9|206837.9|206899|206809|21
1737466680000|2025-01-21 13:38:00|206928.3|206838.3|206927|206837|206936.4|206846.4|206921.2|206831.2|16
1737466690000|2025-01-21 13:38:10|206927.3|206837.3|206926.4|206836.4|206927.3|206837.3|206916.8|206826.8|20
1737466700000|2025-01-21 13:38:20|206926.1|206836.1|206968.4|206878.4|206994.8|206904.8|206925.7|206835.7|29
1737466710000|2025-01-21 13:38:30|206968.9|206878.9|206983.2|206893.2|206983.3|206893.3|206961.3|206871.3|19
1737466720000|2025-01-21 13:38:40|206983.7|206893.7|206997.6|206907.6|207005.9|206915.9|206947.5|206893.7|28
1737466730000|2025-01-21 13:38:50|206996.2|206906.2|207001.2|206911.2|207007.4|206917.4|206995.5|206905.5|14
1737466740000|2025-01-21 13:39:00|206999.3|206909.3|207011.5|206921.5|207013.9|206923.9|206999.3|206909.3|12
1737466750000|2025-01-21 13:39:10|207011.3|206921.3|207000.2|206910.2|207011.9|206921.9|206995.7|206905.7|13
1737466760000|2025-01-21 13:39:20|207001.3|206911.3|207015.6|206925.6|207016.6|206926.6|207001.3|206911.3|6
1737466770000|2025-01-21 13:39:30|207014.9|206924.9|207014.2|206924.2|207014.9|206924.9|207013.5|206923.5|6
1737466780000|2025-01-21 13:39:40|207015.1|206925.1|207013.2|206923.2|207017.3|206927.3|207013.2|206923.2|6
1737466790000|2025-01-21 13:39:50|207012.4|206922.4|207015.1|206925.1|207016.3|206926.3|207005.3|206915.3|8
1737466800000|2025-01-21 13:40:00|207014.7|206924.7|207014.7|206924.7|207014.7|206924.7|207014.6|206924.6|3
1737466810000|2025-01-21 13:40:10|207012.5|206922.5|206985.5|206895.5|207012.5|206922.5|206943|206868.8|23
1737466820000|2025-01-21 13:40:20|206986.3|206896.3|206993.1|206903.1|206993.4|206903.4|206983|206893|27
1737466830000|2025-01-21 13:40:30|206992.9|206902.9|206993.3|206903.3|206994.6|206904.6|206984.4|206894.4|33
1737466840000|2025-01-21 13:40:40|206993.5|206903.5|206994.3|206904.3|206997.2|206907.2|206984.5|206894.5|27
1737466850000|2025-01-21 13:40:50|206997.3|206907.3|207001.9|206911.9|207006.3|206916.3|206969.6|206879.6|24
1737466860000|2025-01-21 13:41:00|207001.5|206911.5|206984.1|206894.1|207001.5|206911.5|206980.9|206890.9|18
1737466870000|2025-01-21 13:41:10|206982.4|206892.4|207003.3|206913.3|207003.3|206913.3|206971.9|206881.9|30
1737466880000|2025-01-21 13:41:20|207002.4|206912.4|207002.6|206912.6|207006.9|206916.9|207001.9|206911.9|13
1737466890000|2025-01-21 13:41:30|207002.9|206912.9|207001.6|206911.6|207002.9|206912.9|207000.5|206910.5|8
1737466900000|2025-01-21 13:41:40|206999.1|206909.1|207002.3|206912.3|207007|206917|206979.1|206889.1|23
1737466910000|2025-01-21 13:41:50|207002.4|206912.4|206998.7|206908.7|207002.4|206912.4|206997.6|206907.6|14
1737466920000|2025-01-21 13:42:00|206998.5|206908.5|207000.1|206910.1|207000.5|206910.5|206997.2|206907.2|15
1737466930000|2025-01-21 13:42:10|207000.3|206910.3|207005.3|206915.3|207009.2|206919.2|207000.3|206910.3|11
1737466940000|2025-01-21 13:42:20|207006.5|206916.5|206976.2|206886.2|207006.5|206916.5|206946.8|206880.7|15
1737466950000|2025-01-21 13:42:30|206978|206888|206992.2|206902.2|207000|206910|206978|206888|19
1737466960000|2025-01-21 13:42:40|206991.2|206901.2|206991.5|206901.5|206992.6|206902.6|206989.7|206899.7|21
1737466970000|2025-01-21 13:42:50|206997.1|206907.1|207001|206911|207002.4|206912.4|206997.1|206907.1|9
1737466980000|2025-01-21 13:43:00|207001.2|206911.2|207000.7|206910.7|207001.2|206911.2|207000.6|206910.6|6
1737466990000|2025-01-21 13:43:10|207000.5|206910.5|206997.7|206907.7|207000.5|206910.5|206997.7|206907.7|2
1737467000000|2025-01-21 13:43:20|206996.1|206906.1|206993.7|206903.7|206997.3|206907.3|206993.1|206903.1|13
1737467010000|2025-01-21 13:43:30|206993.6|206903.6|206993.7|206903.7|206997.3|206907.3|206988.7|206898.7|25
1737467020000|2025-01-21 13:43:40|206997.8|206907.8|206995.7|206905.7|206997.9|206907.9|206995.5|206905.5|7
1737467030000|2025-01-21 13:43:50|206993.1|206903.1|206997.6|206907.6|206997.8|206907.8|206979.8|206889.8|13
1737467040000|2025-01-21 13:44:00|206998.2|206908.2|206998.2|206908.2|206999.2|206909.2|206993.9|206903.9|10
1737467050000|2025-01-21 13:44:10|206998.9|206908.9|206999.3|206909.3|206999.4|206909.4|206998.6|206908.6|13
1737467060000|2025-01-21 13:44:20|206999.5|206909.5|206998.9|206908.9|206999.7|206909.7|206998.8|206908.8|9
1737467070000|2025-01-21 13:44:30|206999|206909|206971.1|206881.1|206999|206909|206969.9|206879.9|16
1737467080000|2025-01-21 13:44:40|206970.7|206880.7|206906|206816|206993.8|206903.8|206859.7|206769.7|34
1737467090000|2025-01-21 13:44:50|206917.9|206827.9|206931.2|206841.2|206935.8|206845.8|206902.7|206812.7|30
1737467100000|2025-01-21 13:45:00|206932.5|206842.5|206939.1|206849.1|206951.6|206861.6|206917.3|206827.3|23
1737467110000|2025-01-21 13:45:10|206941|206851|206942.6|206852.6|206953.3|206863.3|206937.7|206847.7|30
1737467120000|2025-01-21 13:45:20|206942.1|206852.1|206903.8|206813.8|206942.4|206852.4|206874.8|206784.8|30
1737467130000|2025-01-21 13:45:30|206904|206814|206892|206802|206908.7|206818.7|206873.3|206783.3|37
1737467140000|2025-01-21 13:45:40|206886.4|206796.4|206806.1|206716.1|206895.8|206805.8|206799|206709|30
1737467150000|2025-01-21 13:45:50|206806.2|206716.2|206802.5|206712.5|206809.5|206719.5|206793.2|206703.2|23
1737467160000|2025-01-21 13:46:00|206803.9|206713.9|206779.7|206689.7|206819.2|206729.2|206779.1|206689.1|34
1737467170000|2025-01-21 13:46:10|206776.1|206686.1|206758.6|206668.6|206776.5|206686.5|206757.8|206667.8|16
1737467180000|2025-01-21 13:46:20|206760.4|206670.4|206734.1|206644.1|206760.4|206670.4|206710.8|206634.3|35
1737467190000|2025-01-21 13:46:30|206732.5|206642.5|206719.9|206629.9|206747.7|206657.7|206710.3|206620.3|29
1737467200000|2025-01-21 13:46:40|206719|206629|206729.2|206639.2|206730.8|206640.8|206714.2|206624.2|29
1737467210000|2025-01-21 13:46:50|206730.5|206640.5|206732.3|206642.3|206736.7|206646.7|206728.1|206638.1|28
1737467220000|2025-01-21 13:47:00|206732|206642|206727.8|206637.8|206736.5|206646.5|206727.7|206637.7|18
1737467230000|2025-01-21 13:47:10|206729.5|206639.5|206658.1|206608.1|206732.3|206642.3|206657|206603|26
1737467240000|2025-01-21 13:47:20|206658|206608|206627.1|206577.1|206671.6|206608|206627.1|206567.5|23
1737467250000|2025-01-21 13:47:30|206627.4|206577.4|206642.8|206592.8|206673.1|206594.5|206627.1|206570.3|25
1737467260000|2025-01-21 13:47:40|206642.7|206592.7|206622.8|206572.8|206665.5|206615.5|206621.7|206553.2|27
1737467270000|2025-01-21 13:47:50|206616.7|206566.7|206617.9|206567.9|206622.4|206572.4|206612.7|206562.7|8
1737467280000|2025-01-21 13:48:00|206621.5|206571.5|206660.6|206610.6|206660.8|206610.8|206621.5|206571.5|14
1737467290000|2025-01-21 13:48:10|206660.7|206610.7|206712.6|206622.6|206716.4|206640.8|206660.7|206601.6|26
1737467300000|2025-01-21 13:48:20|206712.2|206622.2|206712.9|206622.9|206719.8|206629.8|206709.3|206619.3|14
1737467310000|2025-01-21 13:48:30|206714.6|206624.6|206724.5|206634.5|206728.2|206638.2|206714.6|206624.6|22
1737467320000|2025-01-21 13:48:40|206759.3|206669.3|206772|206682|206776.3|206686.3|206752.8|206662.8|25
1737467330000|2025-01-21 13:48:50|206766.6|206676.6|206703.3|206613.3|206776.5|206686.5|206696|206606|17
1737467340000|2025-01-21 13:49:00|206703.4|206613.4|206696.4|206606.4|206706.2|206616.2|206696.3|206606.3|29
1737467350000|2025-01-21 13:49:10|206688.3|206598.3|206686.7|206596.7|206689.9|206599.9|206681.4|206591.4|21
1737467360000|2025-01-21 13:49:20|206686.6|206596.6|206686.4|206596.4|206695.6|206605.6|206684.2|206594.2|26
1737467370000|2025-01-21 13:49:30|206686.2|206596.2|206657.8|206607.8|206692.9|206607.8|206651.6|206585.6|25
1737467380000|2025-01-21 13:49:40|206655.3|206605.3|206629.4|206539.4|206670.9|206605.3|206629.4|206539.4|18
1737467390000|2025-01-21 13:49:50|206631.9|206541.9|206659.8|206569.8|206661.8|206571.8|206607.6|206522.7|30
1737467400000|2025-01-21 13:50:00|206661.1|206571.1|206642.8|206592.8|206673.1|206615.4|206640.9|206571.1|24
1737467410000|2025-01-21 13:50:10|206648.6|206598.6|206650.5|206560.5|206680.8|206609.2|206644.8|206559|21
1737467420000|2025-01-21 13:50:20|206650|206560|206642.3|206552.3|206650.4|206560.4|206639.3|206549.3|15
1737467430000|2025-01-21 13:50:30|206644.9|206554.9|206631.1|206581.1|206648.8|206586.5|206628.5|206554.9|24
1737467440000|2025-01-21 13:50:40|206618.8|206568.8|206605.7|206555.7|206618.8|206568.8|206605.7|206555.7|15
1737467450000|2025-01-21 13:50:50|206604.9|206554.9|206614|206524|206618.6|206554.9|206571.3|206517|14
1737467460000|2025-01-21 13:51:00|206615.8|206525.8|206606.7|206556.7|206621.5|206560.3|206599|206520.9|24
1737467470000|2025-01-21 13:51:10|206606.8|206556.8|206660.9|206570.9|206683.9|206622.2|206606.8|206556.8|29
1737467480000|2025-01-21 13:51:20|206660|206570|206641.3|206551.3|206660|206570|206639.2|206549.2|23
1737467490000|2025-01-21 13:51:30|206638.3|206548.3|206618.1|206568.1|206638.3|206575|206607.7|206548.3|20
1737467500000|2025-01-21 13:51:40|206617|206567|206651.4|206561.4|206666.8|206616.8|206617|206561.4|19
1737467510000|2025-01-21 13:51:50|206649.8|206559.8|206624.2|206534.2|206649.8|206570.9|206605.6|206534.2|21
1737467520000|2025-01-21 13:52:00|206623.9|206533.9|206636.5|206586.5|206643.8|206593.8|206622.7|206532.7|20
1737467530000|2025-01-21 13:52:10|206635.3|206585.3|206617.2|206567.2|206635.3|206585.3|206617.2|206567.2|17
1737467540000|2025-01-21 13:52:20|206614.9|206564.9|206636.2|206546.2|206636.2|206572.8|206603.9|206536.6|19
1737467550000|2025-01-21 13:52:30|206636|206546|206639.5|206549.5|206639.5|206549.5|206635.8|206545.8|11
1737467560000|2025-01-21 13:52:40|206639|206549|206654.3|206564.3|206654.3|206564.3|206638|206548|8
1737467570000|2025-01-21 13:52:50|206652.5|206562.5|206631.7|206541.7|206652.5|206562.5|206631.7|206541.7|19
1737467580000|2025-01-21 13:53:00|206631.9|206541.9|206631.4|206541.4|206647.4|206557.4|206607.6|206517.6|26
1737467590000|2025-01-21 13:53:10|206627.9|206537.9|206581.8|206491.8|206627.9|206537.9|206575.7|206485.7|24
1737467600000|2025-01-21 13:53:20|206581.9|206491.9|206585.9|206495.9|206593.5|206503.5|206576.4|206486.4|14
1737467610000|2025-01-21 13:53:30|206586.1|206496.1|206524|206434|206586.1|206496.1|206504.5|206434|16
1737467620000|2025-01-21 13:53:40|206526.1|206436.1|206526.1|206436.1|206547.5|206457.5|206520.1|206430.1|32
1737467630000|2025-01-21 13:53:50|206527.6|206437.6|206554.6|206464.6|206554.6|206464.6|206527.6|206437.6|10
1737467640000|2025-01-21 13:54:00|206550.8|206460.8|206543.1|206453.1|206552.8|206462.8|206542.5|206452.5|19
1737467650000|2025-01-21 13:54:10|206527.5|206437.5|206527.7|206437.7|206529.5|206439.5|206527.5|206437.5|4
1737467660000|2025-01-21 13:54:20|206524|206434|206542.9|206452.9|206556.1|206466.1|206516.2|206426.2|26
1737467670000|2025-01-21 13:54:30|206546.8|206456.8|206554.5|206464.5|206556.1|206466.1|206544.1|206454.1|19
1737467680000|2025-01-21 13:54:40|206551.3|206461.3|206630.1|206540.1|206652|206562|206540.1|206450.1|23
1737467690000|2025-01-21 13:54:50|206631.1|206541.1|206606.4|206516.4|206631.1|206541.1|206602.1|206512.1|32
1737467700000|2025-01-21 13:55:00|206611.5|206521.5|206578.8|206488.8|206612.7|206522.7|206578.8|206488.8|30
1737467710000|2025-01-21 13:55:10|206579.7|206489.7|206585.1|206495.1|206586.9|206496.9|206563.3|206473.3|25
1737467720000|2025-01-21 13:55:20|206581.2|206491.2|206619.6|206529.6|206619.6|206529.6|206581.2|206491.2|19
1737467730000|2025-01-21 13:55:30|206615.3|206525.3|206606.6|206516.6|206617.5|206527.5|206591.6|206501.6|31
1737467740000|2025-01-21 13:55:40|206617.2|206527.2|206604|206514|206617.2|206527.2|206601.8|206511.8|22
1737467750000|2025-01-21 13:55:50|206603|206513|206603.9|206513.9|206618.1|206528.1|206537.8|206485.9|32
1737467760000|2025-01-21 13:56:00|206604|206514|206619.8|206529.8|206625|206535|206595.2|206505.2|29
1737467770000|2025-01-21 13:56:10|206620.8|206530.8|206658.4|206568.4|206662.3|206572.3|206595.9|206505.9|33
1737467780000|2025-01-21 13:56:20|206651.5|206561.5|206678.9|206588.9|206689.6|206599.6|206651.5|206561.5|35
1737467790000|2025-01-21 13:56:30|206678.6|206588.6|206622.4|206572.4|206678.6|206588.6|206621.1|206558.1|26
1737467800000|2025-01-21 13:56:40|206613.1|206563.1|206600.7|206510.7|206616.1|206563.1|206590.3|206500.3|29
1737467810000|2025-01-21 13:56:50|206602.6|206512.6|206576|206486|206606.4|206516.4|206576|206486|29
1737467820000|2025-01-21 13:57:00|206581.4|206491.4|206571.3|206481.3|206584.7|206494.7|206568.4|206478.4|25
1737467830000|2025-01-21 13:57:10|206570.6|206480.6|206570.9|206480.9|206571.3|206481.3|206567.6|206477.6|13
1737467840000|2025-01-21 13:57:20|206566.7|206476.7|206566.6|206476.6|206572.8|206482.8|206566.3|206476.3|13
1737467850000|2025-01-21 13:57:30|206567|206477|206640.3|206550.3|206642.2|206552.2|206555.7|206477|27
1737467860000|2025-01-21 13:57:40|206642.9|206552.9|206658|206568|206664.1|206574.1|206639.1|206549.1|22
1737467870000|2025-01-21 13:57:50|206657.8|206567.8|206669.5|206579.5|206675.9|206585.9|206649.7|206559.7|26
1737467880000|2025-01-21 13:58:00|206669|206579|206615.7|206525.7|206669|206593.2|206589.1|206499.1|25
1737467890000|2025-01-21 13:58:10|206616.9|206526.9|206605.4|206515.4|206620.9|206530.9|206604.3|206514.3|27
1737467900000|2025-01-21 13:58:20|206605.3|206515.3|206609.4|206519.4|206613.5|206523.5|206605.3|206515.3|17
1737467910000|2025-01-21 13:58:30|206607.8|206517.8|206619.8|206529.8|206619.8|206529.8|206607.8|206517.8|14
1737467920000|2025-01-21 13:58:40|206620.2|206530.2|206620.7|206530.7|206630.7|206540.7|206618.8|206528.8|13
1737467930000|2025-01-21 13:58:50|206620|206530|206623.2|206533.2|206623.2|206533.2|206618.5|206528.5|11
1737467940000|2025-01-21 13:59:00|206622.7|206532.7|206575.8|206485.8|206622.7|206532.7|206572.6|206482.6|19
1737467950000|2025-01-21 13:59:10|206579.6|206489.6|206564.4|206474.4|206581.9|206491.9|206560.5|206470.5|23
1737467960000|2025-01-21 13:59:20|206564.5|206474.5|206504.3|206454.3|206570.1|206480.1|206504.3|206454.3|16
1737467970000|2025-01-21 13:59:30|206503.9|206453.9|206500.5|206450.5|206503.9|206453.9|206498.8|206448.8|15
1737467980000|2025-01-21 13:59:40|206475.1|206425.1|206462.3|206412.3|206496.5|206446.5|206462.3|206412.3|32
1737467990000|2025-01-21 13:59:50|206465|206415|206456.7|206406.7|206474.7|206424.7|206449.7|206399.7|30
1737468000000|2025-01-21 14:00:00|206453.9|206363.9|206345.7|206255.7|206453.9|206363.9|206344.8|206254.8|39
1737468010000|2025-01-21 14:00:10|206348|206258|206369.3|206279.3|206388.6|206298.6|206345.8|206255.8|34
1737468020000|2025-01-21 14:00:20|206389.3|206299.3|206405.6|206315.6|206405.7|206315.7|206377.6|206287.6|28
1737468030000|2025-01-21 14:00:30|206410.6|206320.6|206389.4|206299.4|206421.9|206331.9|206380.4|206290.4|23
1737468040000|2025-01-21 14:00:40|206389|206299|206389|206299|206389|206299|206380.2|206290.2|27
1737468050000|2025-01-21 14:00:50|206391.3|206301.3|206421.2|206331.2|206423.7|206333.7|206391.3|206301.3|31
1737468060000|2025-01-21 14:01:00|206421.5|206331.5|206422.7|206332.7|206433.6|206343.6|206406.6|206316.6|29
1737468070000|2025-01-21 14:01:10|206422.5|206332.5|206423.3|206333.3|206423.3|206333.3|206421.4|206331.4|11
1737468080000|2025-01-21 14:01:20|206420.6|206330.6|206442.9|206352.9|206447.9|206357.9|206400.2|206330.6|26
1737468090000|2025-01-21 14:01:30|206449.7|206359.7|206451.9|206361.9|206482.8|206392.8|206446.4|206356.4|20
1737468100000|2025-01-21 14:01:40|206453.1|206363.1|206455.6|206365.6|206471.8|206381.8|206452.1|206362.1|16
1737468110000|2025-01-21 14:01:50|206456.9|206366.9|206446.4|206396.4|206479.8|206396.4|206442|206366.9|16
1737468120000|2025-01-21 14:02:00|206450.6|206400.6|206511.1|206421.1|206511.1|206421.1|206447.4|206397.4|15
1737468130000|2025-01-21 14:02:10|206512.9|206422.9|206513|206423|206515.5|206425.5|206512.9|206422.9|3
1737468140000|2025-01-21 14:02:20|206511.1|206421.1|206508.4|206418.4|206511.1|206421.1|206506.1|206416.1|7
1737468150000|2025-01-21 14:02:30|206505.9|206415.9|206479.8|206389.8|206511|206421|206471.7|206381.7|33
1737468160000|2025-01-21 14:02:40|206479.6|206389.6|206453.7|206363.7|206479.9|206389.9|206452.2|206362.2|22
1737468170000|2025-01-21 14:02:50|206454.3|206364.3|206481.8|206391.8|206486.8|206396.8|206454.3|206364.3|19
1737468180000|2025-01-21 14:03:00|206485.1|206395.1|206487.1|206397.1|206487.4|206397.4|206481|206391|16
1737468190000|2025-01-21 14:03:10|206487|206397|206491.2|206401.2|206508.5|206418.5|206485.6|206395.6|17
1737468200000|2025-01-21 14:03:20|206491.8|206401.8|206505.3|206415.3|206505.5|206415.5|206489.8|206399.8|5
1737468210000|2025-01-21 14:03:30|206505.1|206415.1|206507.9|206417.9|206507.9|206417.9|206504.9|206414.9|13
1737468220000|2025-01-21 14:03:40|206508.1|206418.1|206494.2|206404.2|206509.6|206419.6|206480.1|206390.1|21
1737468230000|2025-01-21 14:03:50|206494.6|206404.6|206494.9|206404.9|206496.7|206406.7|206481.5|206391.5|19
1737468240000|2025-01-21 14:04:00|206494|206404|206471.4|206381.4|206494.1|206404.1|206459.9|206369.9|11
1737468250000|2025-01-21 14:04:10|206471.5|206381.5|206422.3|206332.3|206472.2|206382.2|206421.7|206332.3|21
1737468260000|2025-01-21 14:04:20|206421.2|206331.2|206436.6|206346.6|206464|206374|206421.2|206331.2|28
1737468270000|2025-01-21 14:04:30|206434.8|206344.8|206441.4|206351.4|206442|206352|206432.6|206342.6|21
1737468280000|2025-01-21 14:04:40|206441.1|206351.1|206449.2|206359.2|206449.2|206359.2|206435.5|206345.5|22
1737468290000|2025-01-21 14:04:50|206464.1|206374.1|206433.3|206343.3|206464.1|206374.1|206429.4|206339.4|25
1737468300000|2025-01-21 14:05:00|206432.7|206342.7|206458.1|206368.1|206464.9|206374.9|206432.7|206342.7|24
1737468310000|2025-01-21 14:05:10|206458|206368|206515.8|206425.8|206515.8|206425.8|206445.2|206355.2|25
1737468320000|2025-01-21 14:05:20|206520.8|206430.8|206491.9|206441.9|206520.8|206450.1|206491.8|206430.8|13
1737468330000|2025-01-21 14:05:30|206492.2|206442.2|206493.2|206443.2|206494.2|206444.2|206491.8|206441.8|14
1737468340000|2025-01-21 14:05:40|206492.1|206442.1|206492.2|206442.2|206492.2|206442.2|206492.1|206442.1|2
1737468350000|2025-01-21 14:05:50|206492.8|206442.8|206492.3|206442.3|206493.2|206443.2|206492.3|206442.3|3
1737468360000|2025-01-21 14:06:00|206493.2|206443.2|206492.9|206442.9|206493.2|206443.2|206492.9|206442.9|2
1737468370000|2025-01-21 14:06:10|206493.2|206443.2|206494|206444|206494|206444|206493.2|206443.2|3
1737468380000|2025-01-21 14:06:20|206494.8|206444.8|206494.3|206444.3|206494.8|206444.8|206494.3|206444.3|2
1737468390000|2025-01-21 14:06:30|206493.3|206443.3|206560|206470|206569.3|206479.3|206493.3|206443.3|26
1737468400000|2025-01-21 14:06:40|206557.5|206467.5|206560.5|206470.5|206565.4|206475.4|206557.1|206467.1|27
1737468410000|2025-01-21 14:06:50|206560.8|206470.8|206566.3|206476.3|206567.4|206477.4|206560.1|206470.1|21
1737468420000|2025-01-21 14:07:00|206566.5|206476.5|206553.1|206463.1|206567.2|206477.2|206538.7|206448.7|23
1737468430000|2025-01-21 14:07:10|206552.7|206462.7|206535.4|206445.4|206552.7|206462.7|206535.4|206445.4|23
1737468440000|2025-01-21 14:07:20|206534.7|206444.7|206533.1|206443.1|206534.7|206444.7|206529.2|206439.2|22
1737468450000|2025-01-21 14:07:30|206534.4|206444.4|206534.7|206444.7|206534.7|206444.7|206534.1|206444.1|6
1737468460000|2025-01-21 14:07:40|206534.8|206444.8|206541.4|206451.4|206546.4|206456.4|206534.8|206444.8|23
1737468470000|2025-01-21 14:07:50|206542.5|206452.5|206537.2|206447.2|206543.8|206453.8|206535.9|206445.9|22
1737468480000|2025-01-21 14:08:00|206537.3|206447.3|206532.6|206442.6|206538.1|206448.1|206530.7|206440.7|17
1737468490000|2025-01-21 14:08:10|206532.9|206442.9|206551.9|206461.9|206555.7|206465.7|206529.7|206439.7|18
1737468500000|2025-01-21 14:08:20|206552|206462|206572.3|206482.3|206593.9|206503.9|206551.8|206461.8|19
1737468510000|2025-01-21 14:08:30|206608.8|206518.8|206572.8|206482.8|206613.5|206523.5|206566.6|206476.6|19
1737468520000|2025-01-21 14:08:40|206576.6|206486.6|206561.6|206471.6|206577.6|206487.6|206559.9|206469.9|25
1737468530000|2025-01-21 14:08:50|206561.8|206471.8|206566|206476|206572.1|206482.1|206561.8|206471.8|17
1737468540000|2025-01-21 14:09:00|206566.8|206476.8|206546.3|206456.3|206567.5|206477.5|206544.6|206454.6|18
1737468550000|2025-01-21 14:09:10|206546.1|206456.1|206530.3|206440.3|206547.3|206460.9|206509.2|206440.3|21
1737468560000|2025-01-21 14:09:20|206529.3|206439.3|206564.5|206474.5|206565.7|206475.7|206529.3|206439.3|14
1737468570000|2025-01-21 14:09:30|206559.7|206469.7|206553|206463|206564.3|206474.3|206551.7|206461.7|13
1737468580000|2025-01-21 14:09:40|206553.2|206463.2|206563.7|206473.7|206564.5|206474.5|206552.2|206462.2|16
1737468590000|2025-01-21 14:09:50|206563.9|206473.9|206564.3|206474.3|206564.7|206474.7|206563.9|206473.9|4
1737468600000|2025-01-21 14:10:00|206563.9|206473.9|206555.8|206465.8|206563.9|206473.9|206551.7|206461.7|13
1737468610000|2025-01-21 14:10:10|206556.3|206466.3|206543.4|206453.4|206558.3|206468.3|206542.7|206452.7|27
1737468620000|2025-01-21 14:10:20|206545.2|206455.2|206543.2|206453.2|206547.8|206457.8|206531.9|206441.9|17
1737468630000|2025-01-21 14:10:30|206545.8|206455.8|206541.9|206451.9|206548.6|206458.6|206541.5|206451.5|13
1737468640000|2025-01-21 14:10:40|206542.8|206452.8|206542.7|206452.7|206542.8|206452.8|206537.7|206447.7|10
1737468650000|2025-01-21 14:10:50|206543.1|206453.1|206538|206448|206546.6|206456.6|206528.8|206438.8|32
1737468660000|2025-01-21 14:11:00|206539.9|206449.9|206538.4|206448.4|206541.3|206451.3|206536.6|206446.6|12
1737468670000|2025-01-21 14:11:10|206536.3|206446.3|206536.2|206446.2|206538.5|206448.5|206534.8|206444.8|13
1737468680000|2025-01-21 14:11:20|206536|206446|206533.1|206443.1|206536|206446|206531.1|206441.1|21
1737468690000|2025-01-21 14:11:30|206532.9|206442.9|206528.6|206438.6|206532.9|206442.9|206525.6|206435.6|7
1737468700000|2025-01-21 14:11:40|206526.9|206436.9|206525.6|206435.6|206530.5|206440.5|206525.6|206435.6|9
1737468710000|2025-01-21 14:11:50|206527.3|206437.3|206515.9|206425.9|206530.8|206440.8|206515.9|206425.9|12
1737468720000|2025-01-21 14:12:00|206517.7|206427.7|206454|206364|206517.7|206427.7|206444.4|206354.4|20
1737468730000|2025-01-21 14:12:10|206454.1|206364.1|206444.4|206354.4|206455|206365|206436.8|206346.8|22
1737468740000|2025-01-21 14:12:20|206444.6|206354.6|206423.5|206333.5|206444.6|206354.6|206421.2|206331.2|28
1737468750000|2025-01-21 14:12:30|206424.5|206334.5|206430.4|206340.4|206433|206343|206422.9|206332.9|22
1737468760000|2025-01-21 14:12:40|206431.4|206341.4|206467.7|206377.7|206483.9|206393.9|206426.8|206336.8|21
1737468770000|2025-01-21 14:12:50|206466.8|206376.8|206466.6|206376.6|206466.8|206376.8|206466.6|206376.6|2
1737468780000|2025-01-21 14:13:00|206467.5|206377.5|206565.1|206475.1|206577.6|206487.6|206466.8|206376.8|20
1737468790000|2025-01-21 14:13:10|206569.8|206479.8|206526.6|206436.6|206574.7|206484.7|206521.1|206431.1|31
1737468800000|2025-01-21 14:13:20|206531|206441|206609.5|206519.5|206611.1|206521.1|206531|206441|22
1737468810000|2025-01-21 14:13:30|206611.3|206521.3|206616.3|206526.3|206617.9|206527.9|206606.3|206516.3|19
1737468820000|2025-01-21 14:13:40|206602.5|206512.5|206601.3|206511.3|206621.5|206531.5|206593.8|206503.8|24
1737468830000|2025-01-21 14:13:50|206596.4|206506.4|206646.9|206556.9|206663.7|206573.7|206590.1|206500.1|27
1737468840000|2025-01-21 14:14:00|206646.6|206556.6|206614.5|206524.5|206646.6|206556.6|206613.9|206523.9|27
1737468850000|2025-01-21 14:14:10|206615.4|206525.4|206625.4|206535.4|206628.3|206538.3|206613.8|206523.8|14
1737468860000|2025-01-21 14:14:20|206627.6|206537.6|206619.7|206529.7|206633.6|206543.6|206613.4|206523.4|21
1737468870000|2025-01-21 14:14:30|206610.3|206520.3|206598.7|206508.7|206626.6|206536.6|206594.8|206504.8|36
1737468880000|2025-01-21 14:14:40|206599.3|206509.3|206592|206502|206601|206511|206592|206502|10
1737468890000|2025-01-21 14:14:50|206588.5|206498.5|206575|206485|206590.3|206500.3|206575|206485|20
1737468900000|2025-01-21 14:15:00|206573.4|206483.4|206566|206476|206573.4|206483.4|206561.3|206471.3|17
1737468910000|2025-01-21 14:15:10|206566.2|206476.2|206566.8|206476.8|206566.9|206476.9|206566.2|206476.2|7
1737468920000|2025-01-21 14:15:20|206565|206475|206610.8|206520.8|206620.4|206530.4|206565|206475|6
1737468930000|2025-01-21 14:15:30|206610.2|206520.2|206673.4|206583.4|206713.6|206623.6|206610.2|206520.2|32
1737468940000|2025-01-21 14:15:40|206673.3|206583.3|206660|206570|206675|206585|206649.1|206559.1|19
1737468950000|2025-01-21 14:15:50|206652.2|206562.2|206640.8|206550.8|206652.2|206582.6|206627.4|206537.4|28
1737468960000|2025-01-21 14:16:00|206640.9|206550.9|206614.7|206524.7|206640.9|206550.9|206603.2|206513.2|30
1737468970000|2025-01-21 14:16:10|206611.8|206521.8|206568|206478|206611.8|206521.8|206568|206478|19
1737468980000|2025-01-21 14:16:20|206568.8|206478.8|206578.2|206488.2|206581.9|206491.9|206568|206478|22
1737468990000|2025-01-21 14:16:30|206577.6|206487.6|206625.1|206535.1|206634.9|206544.9|206574.2|206484.2|25
1737469000000|2025-01-21 14:16:40|206623|206533|206613.4|206523.4|206643.9|206553.9|206610.3|206520.3|29
1737469010000|2025-01-21 14:16:50|206612.9|206522.9|206598.7|206508.7|206613.2|206523.2|206597.9|206507.9|17
1737469020000|2025-01-21 14:17:00|206597.5|206507.5|206591.4|206501.4|206597.5|206507.5|206576.6|206486.6|24
1737469030000|2025-01-21 14:17:10|206591.1|206501.1|206569.5|206479.5|206591.2|206501.2|206569.5|206479.5|19
1737469040000|2025-01-21 14:17:20|206581.9|206491.9|206576.8|206486.8|206581.9|206491.9|206560.2|206470.2|24
1737469050000|2025-01-21 14:17:30|206577|206487|206616.2|206526.2|206626.1|206536.1|206571.7|206481.7|19
1737469060000|2025-01-21 14:17:40|206612.6|206522.6|206726.2|206636.2|206726.3|206636.3|206594.1|206504.1|26
1737469070000|2025-01-21 14:17:50|206743.2|206653.2|206737.5|206647.5|206751.6|206661.6|206735.6|206645.6|25
1737469080000|2025-01-21 14:18:00|206737.9|206647.9|206751.5|206661.5|206756.6|206666.6|206736.2|206646.2|22
1737469090000|2025-01-21 14:18:10|206752.7|206662.7|206786.5|206696.5|206803.9|206713.9|206752.7|206662.7|24
1737469100000|2025-01-21 14:18:20|206786.6|206696.6|206818.7|206728.7|206827.2|206754.5|206786.6|206696.6|23
1737469110000|2025-01-21 14:18:30|206819.3|206729.3|206857.2|206767.2|206871.3|206781.3|206819.3|206729.3|28
1737469120000|2025-01-21 14:18:40|206841.5|206751.5|206897.5|206807.5|206900.9|206810.9|206841.5|206751.5|26
1737469130000|2025-01-21 14:18:50|206896|206806|206894.1|206804.1|206897.2|206807.2|206893.1|206803.1|11
1737469140000|2025-01-21 14:19:00|206893.1|206803.1|206954.5|206864.5|206964.8|206874.8|206892.7|206802.7|29
1737469150000|2025-01-21 14:19:10|206955.9|206865.9|206993.7|206903.7|207003.8|206913.8|206944.4|206854.4|29
1737469160000|2025-01-21 14:19:20|206999.7|206909.7|206996.7|206906.7|206999.7|206926.9|206964.2|206895.3|28
1737469170000|2025-01-21 14:19:30|206997.7|206907.7|206997.2|206907.2|206997.8|206907.8|206996.1|206906.1|25
1737469180000|2025-01-21 14:19:40|206996.8|206906.8|206921|206831|206996.8|206906.8|206920|206830|34
1737469190000|2025-01-21 14:19:50|206921.9|206831.9|206927.4|206837.4|206957|206867|206921.9|206831.9|14
1737469200000|2025-01-21 14:20:00|206925.7|206835.7|206985.2|206895.2|206992|206902|206925.7|206835.7|26
1737469210000|2025-01-21 14:20:10|206985.1|206895.1|206983|206893|206985.1|206895.1|206981.5|206891.5|16
1737469220000|2025-01-21 14:20:20|206981.6|206891.6|206968.8|206878.8|206986.9|206896.9|206962.6|206872.6|14
1737469230000|2025-01-21 14:20:30|206968.7|206878.7|206949.5|206859.5|207011.8|206936.3|206949.5|206859.5|31
1737469240000|2025-01-21 14:20:40|206933.9|206843.9|206897.9|206807.9|206934.3|206844.3|206895.5|206805.5|30
1737469250000|2025-01-21 14:20:50|206894.4|206804.4|206889.6|206799.6|206897.6|206807.6|206882.5|206792.5|20
1737469260000|2025-01-21 14:21:00|206888.9|206798.9|206871.9|206781.9|206888.9|206798.9|206871.9|206781.9|24
1737469270000|2025-01-21 14:21:10|206865.1|206775.1|206860.1|206770.1|206865.1|206775.1|206857.5|206767.5|16
1737469280000|2025-01-21 14:21:20|206860.3|206770.3|206894.8|206804.8|206899.8|206809.8|206855.1|206765.1|22
1737469290000|2025-01-21 14:21:30|206896.6|206806.6|206892.3|206802.3|206897.6|206807.6|206891.8|206801.8|18
1737469300000|2025-01-21 14:21:40|206892.6|206802.6|206889.5|206799.5|206892.6|206802.6|206888.9|206798.9|17
1737469310000|2025-01-21 14:21:50|206889.4|206799.4|206896.3|206806.3|206896.3|206806.3|206863.2|206773.2|26
1737469320000|2025-01-21 14:22:00|206896.1|206806.1|206885.4|206795.4|206896.4|206806.4|206885.2|206795.2|15
1737469330000|2025-01-21 14:22:10|206888.4|206798.4|206880.4|206790.4|206890.8|206800.8|206880.4|206790.4|15
1737469340000|2025-01-21 14:22:20|206886|206796|207017.4|206927.4|207024.9|206934.9|206882.7|206792.7|29
1737469350000|2025-01-21 14:22:30|207018.1|206928.1|207030.7|206940.7|207032.9|206942.9|207016.7|206926.7|27
1737469360000|2025-01-21 14:22:40|207027.2|206937.2|207031.2|206941.2|207037.5|206947.5|207023|206933|25
1737469370000|2025-01-21 14:22:50|207030.6|206940.6|207038.3|206948.3|207040.9|206950.9|207015|206925|34
1737469380000|2025-01-21 14:23:00|207036.7|206946.7|207018.6|206928.6|207038.8|206956.2|207006.2|206925.7|32
1737469390000|2025-01-21 14:23:10|207018.8|206928.8|207018.9|206928.9|207027.5|206937.5|207012.8|206922.8|32
1737469400000|2025-01-21 14:23:20|207021.2|206931.2|206999.9|206909.9|207021.2|206931.2|206992.2|206902.2|25
1737469410000|2025-01-21 14:23:30|206996.3|206906.3|206990.1|206900.1|207001.1|206911.1|206989.5|206899.5|17
1737469420000|2025-01-21 14:23:40|206989.3|206899.3|206941.3|206851.3|206989.3|206899.3|206931.2|206841.2|26
1737469430000|2025-01-21 14:23:50|206944.8|206854.8|206946|206856|206946|206856|206933.8|206843.8|26
1737469440000|2025-01-21 14:24:00|206948.9|206858.9|206987.2|206897.2|207012.1|206922.1|206948.9|206858.9|20
1737469450000|2025-01-21 14:24:10|206987.5|206897.5|207017.3|206927.3|207018.4|206928.4|206987.1|206897.1|32
1737469460000|2025-01-21 14:24:20|207017.4|206927.4|207031.2|206941.2|207040.4|206950.4|207004.1|206914.1|26
1737469470000|2025-01-21 14:24:30|207031.6|206941.6|207019.5|206929.5|207034.4|206944.4|207019.1|206929.1|28
1737469480000|2025-01-21 14:24:40|207021.1|206931.1|207063.6|206973.6|207064.1|206974.1|207019.5|206929.5|25
1737469490000|2025-01-21 14:24:50|207073.5|206983.5|207070|206980|207073.5|206983.5|207070|206980|18
1737469500000|2025-01-21 14:25:00|207066.5|206976.5|207058.1|206968.1|207076.1|206986.1|207057.8|206967.8|22
1737469510000|2025-01-21 14:25:10|207057.5|206967.5|207064.4|206974.4|207067.8|206977.8|207057.5|206967.5|26
1737469520000|2025-01-21 14:25:20|207065.4|206975.4|207053.2|206963.2|207065.4|206975.4|207051.5|206961.5|22
1737469530000|2025-01-21 14:25:30|207051.7|206961.7|207036.5|206946.5|207051.7|206961.7|207024.7|206934.7|17
1737469540000|2025-01-21 14:25:40|207030.2|206940.2|207028.5|206938.5|207035.2|206945.2|207025|206935|16
1737469550000|2025-01-21 14:25:50|207028.6|206938.6|207034|206944|207036.1|206946.1|207028.6|206938.6|17
1737469560000|2025-01-21 14:26:00|207036.1|206946.1|207016.9|206926.9|207036.1|206946.1|207013.2|206923.2|22
1737469570000|2025-01-21 14:26:10|207012.8|206922.8|207037.7|206947.7|207037.9|206947.9|207012.8|206922.8|14
1737469580000|2025-01-21 14:26:20|207037.6|206947.6|207070|206980|207071.3|206981.3|207037.6|206947.6|17
1737469590000|2025-01-21 14:26:30|207066|206976|207058.5|206968.5|207066|206976|207056.7|206966.7|19
1737469600000|2025-01-21 14:26:40|207060.1|206970.1|207071.7|206981.7|207072.1|206982.1|207060.1|206970.1|12
1737469610000|2025-01-21 14:26:50|207072.6|206982.6|207103.2|207013.2|207106.7|207016.7|207070.8|206980.8|19
1737469620000|2025-01-21 14:27:00|207096.1|207006.1|207072.4|206982.4|207096.1|207006.1|207071.7|206981.7|24
1737469630000|2025-01-21 14:27:10|207072.2|206982.2|207072.4|206982.4|207073.8|206983.8|207069.7|206979.7|19
1737469640000|2025-01-21 14:27:20|207074.1|206984.1|207093.9|207003.9|207094.1|207004.1|207071.7|206981.7|26
1737469650000|2025-01-21 14:27:30|207093.7|207003.7|207100.9|207010.9|207111.5|207026|206980|206890|30
1737469660000|2025-01-21 14:27:40|207100.1|207010.1|207071.5|206981.5|207110.9|207020.9|207043.6|206953.6|36
1737469670000|2025-01-21 14:27:50|207069.9|206979.9|207069|206979|207076.2|206986.2|207052|206962|29
1737469680000|2025-01-21 14:28:00|207068.4|206978.4|207102.2|207012.2|207133.5|207043.5|207063.6|206973.6|35
1737469690000|2025-01-21 14:28:10|207100.8|207010.8|207109.5|207019.5|207110.7|207020.7|207100.2|207010.2|21
1737469700000|2025-01-21 14:28:20|207109|207019|207101|207011|207109.1|207019.1|207061.6|206971.6|28
1737469710000|2025-01-21 14:28:30|207100.6|207010.6|207201.9|207111.9|207226.2|207136.2|207094.4|207004.4|36
1737469720000|2025-01-21 14:28:40|207201.6|207111.6|207277.1|207187.1|207277.9|207187.9|207187.7|207097.7|23
1737469730000|2025-01-21 14:28:50|207278.7|207188.7|207232.1|207142.1|207278.7|207188.7|207230.2|207140.2|24
1737469740000|2025-01-21 14:29:00|207231.6|207141.6|207205.8|207115.8|207234.6|207144.6|207205.3|207115.3|13
1737469750000|2025-01-21 14:29:10|207204.7|207114.7|207163.9|207073.9|207204.7|207114.7|207163.7|207073.7|22
1737469760000|2025-01-21 14:29:20|207163.7|207073.7|207162.7|207072.7|207163.7|207073.7|207158.6|207068.6|14
1737469770000|2025-01-21 14:29:30|207160.4|207070.4|207118.5|207028.5|207161|207071|207117.9|207027.9|17
1737469780000|2025-01-21 14:29:40|207118.3|207028.3|207103.4|207013.4|207118.5|207028.5|207103.4|207013.4|17
1737469790000|2025-01-21 14:29:50|207112.2|207022.2|207108.5|207018.5|207117.5|207027.5|207103.5|207013.5|27
1737469800000|2025-01-21 14:30:00|207110.5|207020.5|207138.5|207088.5|207138.5|207088.5|207083.2|206993.2|22
1737469810000|2025-01-21 14:30:10|207156.6|207066.6|207154.6|207064.6|207164.3|207074.3|207145.8|207055.8|36
1737469820000|2025-01-21 14:30:20|207152.3|207062.3|207117.7|207027.7|207157.8|207067.8|207111.6|207021.6|27
1737469830000|2025-01-21 14:30:30|207106.5|207016.5|207110.9|207020.9|207111.6|207021.6|207105.8|207015.8|21
1737469840000|2025-01-21 14:30:40|207110.8|207020.8|207188.3|207098.3|207194.5|207104.5|207110.8|207020.8|16
1737469850000|2025-01-21 14:30:50|207188.2|207098.2|207190.5|207100.5|207195.4|207105.4|207188.2|207098.2|16
1737469860000|2025-01-21 14:31:00|207190.4|207100.4|207192.7|207102.7|207202.5|207112.5|207190.4|207100.4|15
1737469870000|2025-01-21 14:31:10|207192.2|207102.2|207200.9|207110.9|207201|207111|207174.1|207084.1|20
1737469880000|2025-01-21 14:31:20|207200.7|207110.7|207198.5|207108.5|207203.5|207113.5|207194.4|207104.4|19
1737469890000|2025-01-21 14:31:30|207198.1|207108.1|207150.9|207060.9|207198.1|207108.1|207148.6|207058.6|27
1737469900000|2025-01-21 14:31:40|207161|207071|207168.3|207078.3|207174.5|207084.5|207148.1|207058.1|28
1737469910000|2025-01-21 14:31:50|207160.5|207070.5|207229.2|207179.2|207289|207199|207157.5|207067.5|38
1737469920000|2025-01-21 14:32:00|207247.9|207157.9|207315.4|207225.4|207315.4|207225.4|207242.9|207152.9|35
1737469930000|2025-01-21 14:32:10|207313.5|207223.5|207362.5|207272.5|207368|207278|207308.2|207218.2|29
1737469940000|2025-01-21 14:32:20|207362.6|207272.6|207327.5|207237.5|207362.6|207272.6|207325.4|207235.4|23
1737469950000|2025-01-21 14:32:30|207295.1|207205.1|207263.3|207173.3|207306.2|207216.2|207262.9|207172.9|29
1737469960000|2025-01-21 14:32:40|207263|207173|207245.1|207155.1|207263|207173|207214.5|207124.5|22
1737469970000|2025-01-21 14:32:50|207244.2|207154.2|207308.6|207218.6|207315.7|207225.7|207243.9|207153.9|29
1737469980000|2025-01-21 14:33:00|207306.7|207216.7|207310.4|207220.4|207310.4|207220.4|207276.9|207186.9|28
1737469990000|2025-01-21 14:33:10|207318.1|207228.1|207289.5|207199.5|207373.9|207283.9|207289.5|207199.5|32
1737470000000|2025-01-21 14:33:20|207288.6|207198.6|207216.3|207126.3|207292.8|207202.8|207216.3|207126.3|31
1737470010000|2025-01-21 14:33:30|207216.1|207126.1|207246.3|207156.3|207250.4|207160.4|207203.4|207113.4|27
1737470020000|2025-01-21 14:33:40|207246.2|207156.2|207218.9|207128.9|207251.8|207161.8|207218.9|207128.9|26
1737470030000|2025-01-21 14:33:50|207219.9|207129.9|207211.3|207121.3|207220.3|207130.3|207211.1|207121.1|21
1737470040000|2025-01-21 14:34:00|207211.1|207121.1|207209.3|207119.3|207211.1|207121.1|207209.3|207119.3|9
1737470050000|2025-01-21 14:34:10|207209.4|207119.4|207209.2|207119.2|207209.5|207119.5|207209.1|207119.1|9
1737470060000|2025-01-21 14:34:20|207209.3|207119.3|207151.4|207061.4|207209.3|207119.3|207119.4|207029.4|28
1737470070000|2025-01-21 14:34:30|207153.7|207063.7|207131.9|207041.9|207158.5|207068.5|207106.3|207016.3|21
1737470080000|2025-01-21 14:34:40|207127.6|207037.6|207100.1|207010.1|207127.6|207037.6|207062.8|206972.8|25
1737470090000|2025-01-21 14:34:50|207099.9|207009.9|207057.4|206967.4|207099.9|207009.9|207055.3|206965.3|17
1737470100000|2025-01-21 14:35:00|207054.8|206964.8|207056.7|206966.7|207067|206977|207015|206925|30
1737470110000|2025-01-21 14:35:10|207057|206967|207028.2|206978.2|207057|206978.7|207028|206952.8|18
1737470120000|2025-01-21 14:35:20|207033.1|206983.1|207078|207028|207078|207028|207027.9|206977.9|14
1737470130000|2025-01-21 14:35:30|207077.9|207027.9|207073.5|207023.5|207093.1|207043.1|207072.8|207022.8|15
1737470140000|2025-01-21 14:35:40|207073.8|207023.8|207070.4|206980.4|207080.7|207023.9|207064|206974|23
1737470150000|2025-01-21 14:35:50|207070.6|206980.6|207057.4|206967.4|207070.6|206980.6|207056.3|206966.3|18
1737470160000|2025-01-21 14:36:00|207057.7|206967.7|207056.7|206966.7|207062.1|206972.1|207056.7|206966.7|14
1737470170000|2025-01-21 14:36:10|207056.8|206966.8|207061.8|206971.8|207068.7|206978.7|207056.8|206966.8|13
1737470180000|2025-01-21 14:36:20|207061.9|206971.9|207059|206969|207062.2|206972.2|207058.8|206968.8|13
1737470190000|2025-01-21 14:36:30|207058.7|206968.7|207056.7|206966.7|207066.2|206976.2|207056.7|206966.7|9
1737470200000|2025-01-21 14:36:40|207061|206971|207117.2|207027.2|207117.2|207062.7|207061|206971|19
1737470210000|2025-01-21 14:36:50|207117.1|207027.1|207171.1|207081.1|207179.5|207089.5|207104.5|207021.7|29
1737470220000|2025-01-21 14:37:00|207174.3|207084.3|207189.4|207099.4|207190.9|207100.9|207174.3|207084.3|14
1737470230000|2025-01-21 14:37:10|207190|207100|207189.1|207099.1|207190.3|207100.3|207182.7|207092.7|11
1737470240000|2025-01-21 14:37:20|207188.9|207098.9|207189.1|207099.1|207189.3|207099.3|207188.7|207098.7|10
1737470250000|2025-01-21 14:37:30|207188.9|207098.9|207188.7|207098.7|207188.9|207098.9|207188.7|207098.7|2
1737470260000|2025-01-21 14:37:40|207191|207101|207161.9|207071.9|207191.3|207101.3|207161.8|207071.8|17
1737470270000|2025-01-21 14:37:50|207162.2|207072.2|207101.9|207011.9|207162.3|207072.3|207100.9|207010.9|31
1737470280000|2025-01-21 14:38:00|207101.8|207011.8|207065.2|206975.2|207101.8|207011.8|207064.7|206974.7|28
1737470290000|2025-01-21 14:38:10|207065.5|206975.5|207065.7|206975.7|207067.9|206977.9|207064.4|206974.4|25
1737470300000|2025-01-21 14:38:20|207087.4|206997.4|207056.8|206966.8|207094.5|207004.5|207056.7|206966.7|12
1737470310000|2025-01-21 14:38:30|207105.8|207015.8|207169.1|207079.1|207181.6|207091.6|207105.8|207015.8|20
1737470320000|2025-01-21 14:38:40|207169.8|207079.8|207144.7|207054.7|207180.1|207090.1|207144.7|207054.7|34
1737470330000|2025-01-21 14:38:50|207144.3|207054.3|207144.6|207054.6|207153.2|207063.2|207143.6|207053.6|28
1737470340000|2025-01-21 14:39:00|207143|207053|207089.3|206999.3|207143.4|207053.4|207068.5|206978.5|32
1737470350000|2025-01-21 14:39:10|207090.1|207000.1|207089.4|206999.4|207091.7|207001.7|207089.4|206999.4|15
1737470360000|2025-01-21 14:39:20|207089.3|206999.3|207085.1|206995.1|207090.4|207000.4|207078.9|206988.9|19
1737470370000|2025-01-21 14:39:30|207080.2|206990.2|207081.1|206991.1|207081.2|206991.2|207078.1|206988.1|7
1737470380000|2025-01-21 14:39:40|207081.2|206991.2|207064.9|206974.9|207081.2|206991.2|207063|206973|7
1737470390000|2025-01-21 14:39:50|207064.7|206974.7|207058.2|206968.2|207072|206982|207058|206968|26
1737470400000|2025-01-21 14:40:00|207058.3|206968.3|207092.9|207002.9|207096.4|207006.4|207057.4|206967.4|16
1737470410000|2025-01-21 14:40:10|207093.2|207003.2|207118|207028|207120.8|207030.8|207093.2|207003.2|8
1737470420000|2025-01-21 14:40:20|207090.7|207000.7|207084.2|206994.2|207093.5|207003.5|207071.5|206981.5|30
1737470430000|2025-01-21 14:40:30|207084.5|206994.5|207081.2|206991.2|207144.3|207054.3|207080.7|206990.7|31
1737470440000|2025-01-21 14:40:40|207080.9|206990.9|207067.5|206977.5|207080.9|206990.9|207063.5|206973.5|23
1737470450000|2025-01-21 14:40:50|207068.3|206978.3|207098.7|207008.7|207098.7|207008.7|207068.1|206978.1|20
1737470460000|2025-01-21 14:41:00|207093.7|207003.7|207080|206990|207095.2|207005.2|207075|206985|33
1737470470000|2025-01-21 14:41:10|207067.3|206977.3|207071|206981|207074|206984|207062.8|206972.8|27
1737470480000|2025-01-21 14:41:20|207071.6|206981.6|207048.7|206958.7|207073|206983|207048.7|206958.7|30
1737470490000|2025-01-21 14:41:30|207051.6|206961.6|207097.2|207007.2|207112.8|207022.8|207051.6|206961.6|23
1737470500000|2025-01-21 14:41:40|207097.7|207007.7|207097.4|207007.4|207097.7|207007.7|207097.2|207007.2|6
1737470510000|2025-01-21 14:41:50|207097.2|207007.2|207066.2|206976.2|207101.3|207011.3|207060.6|206970.6|26
1737470520000|2025-01-21 14:42:00|207081.1|206991.1|207094.3|207004.3|207101.8|207011.8|207073.8|206983.8|24
1737470530000|2025-01-21 14:42:10|207094.5|207004.5|207167.8|207077.8|207171.5|207081.5|207077.2|206987.2|30
1737470540000|2025-01-21 14:42:20|207168|207078|207171.7|207081.7|207174.9|207084.9|207154.6|207064.6|34
1737470550000|2025-01-21 14:42:30|207172.1|207082.1|207117.7|207027.7|207172.1|207082.1|207116.7|207026.7|25
1737470560000|2025-01-21 14:42:40|207126.6|207036.6|207122.7|207032.7|207126.6|207036.6|207120.5|207030.5|9
1737470570000|2025-01-21 14:42:50|207123.1|207033.1|207112.4|207022.4|207127.5|207037.5|207111|207021|14
1737470580000|2025-01-21 14:43:00|207111.6|207021.6|207128.4|207038.4|207128.4|207038.4|207066.2|206976.2|29
1737470590000|2025-01-21 14:43:10|207127.2|207037.2|207130.6|207040.6|207130.6|207040.6|207123.8|207033.8|11
1737470600000|2025-01-21 14:43:20|207127.1|207037.1|207154.8|207064.8|207179.4|207089.4|207122.8|207032.8|10
1737470610000|2025-01-21 14:43:30|207155|207065|207159.3|207069.3|207165.8|207075.8|207147.8|207057.8|31
1737470620000|2025-01-21 14:43:40|207158.9|207068.9|207151.7|207061.7|207160.5|207070.5|207151.4|207061.4|18
1737470630000|2025-01-21 14:43:50|207152.2|207062.2|207159.8|207069.8|207162|207072|207151|207061|19
1737470640000|2025-01-21 14:44:00|207159.7|207069.7|207153.8|207063.8|207159.7|207069.7|207147.1|207057.1|18
1737470650000|2025-01-21 14:44:10|207148.2|207058.2|207142.9|207052.9|207148.3|207058.3|207142.7|207052.7|16
1737470660000|2025-01-21 14:44:20|207142.8|207052.8|207163.6|207073.6|207166|207076|207142.8|207052.8|11
1737470670000|2025-01-21 14:44:30|207165.3|207075.3|207144.2|207054.2|207165.5|207075.5|207139.8|207049.8|13
1737470680000|2025-01-21 14:44:40|207144.3|207054.3|207142.2|207052.2|207145.7|207055.7|207141.6|207051.6|14
1737470690000|2025-01-21 14:44:50|207148.8|207058.8|207114.4|207024.4|207148.8|207058.8|207110.6|207020.6|15
1737470700000|2025-01-21 14:45:00|207110.9|207020.9|207112.1|207022.1|207112.3|207022.3|207108.3|207018.3|20
1737470710000|2025-01-21 14:45:10|207108.1|207018.1|207120.8|207030.8|207121.4|207031.4|207107.6|207017.6|15
1737470720000|2025-01-21 14:45:20|207121.9|207031.9|207121.9|207031.9|207121.9|207031.9|207121.9|207031.9|1
1737470730000|2025-01-21 14:45:30|207118.3|207028.3|207110.4|207020.4|207118.3|207028.3|207109.6|207019.6|6
1737470740000|2025-01-21 14:45:40|207110.9|207020.9|207090.3|207000.3|207117.4|207027.4|207090.3|207000.3|28
1737470750000|2025-01-21 14:45:50|207090.7|207000.7|206982.6|206892.6|207090.7|207000.7|206981.7|206891.7|34
1737470760000|2025-01-21 14:46:00|206983.1|206893.1|206994|206904|207001.3|206911.3|206983.1|206893.1|21
1737470770000|2025-01-21 14:46:10|206993.5|206903.5|206998.3|206908.3|207003.3|206913.3|206991.7|206901.7|30
1737470780000|2025-01-21 14:46:20|207018.8|206928.8|207012.6|206922.6|207027.3|206937.3|207008.5|206918.5|22
1737470790000|2025-01-21 14:46:30|207011.6|206921.6|207011.6|206921.6|207011.8|206921.8|207011.4|206921.4|7
1737470810000|2025-01-21 14:46:50|207017.5|206927.5|206980.5|206890.5|207017.5|206927.5|206977.2|206887.2|15
1737470820000|2025-01-21 14:47:00|206980.3|206890.3|206924.6|206834.6|206980.3|206890.3|206889.3|206799.3|32
1737470830000|2025-01-21 14:47:10|206924.8|206834.8|206915.1|206825.1|206924.8|206834.8|206881|206791|33
1737470840000|2025-01-21 14:47:20|206915.3|206825.3|206869.5|206779.5|206915.3|206825.3|206869.5|206779.5|31
1737470850000|2025-01-21 14:47:30|206872.2|206782.2|206926|206836|206932.4|206842.4|206871.7|206781.7|18
1737470860000|2025-01-21 14:47:40|206925.9|206835.9|206960.8|206870.8|206963.1|206873.1|206925.2|206835.2|22
1737470870000|2025-01-21 14:47:50|206960.7|206870.7|206957.9|206867.9|206964.6|206874.6|206957.9|206867.9|30
1737470880000|2025-01-21 14:48:00|206956.9|206866.9|206984.8|206894.8|206990.6|206900.6|206956.9|206866.9|28
1737470890000|2025-01-21 14:48:10|206981|206891|206976.8|206886.8|206994.2|206904.2|206976.8|206886.8|26
1737470900000|2025-01-21 14:48:20|206974.8|206884.8|206992.5|206902.5|206997.5|206907.5|206973.9|206883.9|27
1737470910000|2025-01-21 14:48:30|206984.7|206894.7|207003.9|206913.9|207008.5|206918.5|206984.7|206894.7|25
1737470920000|2025-01-21 14:48:40|207004.5|206914.5|207004.5|206914.5|207004.5|206914.5|207004.5|206914.5|1
1737470930000|2025-01-21 14:48:50|207004.7|206914.7|207006|206916|207010|206920|207004.7|206914.7|5
1737470940000|2025-01-21 14:49:00|207006.2|206916.2|207082.4|206992.4|207100.5|207010.5|207005.8|206915.8|22
1737470950000|2025-01-21 14:49:10|207083.2|206993.2|207092.8|207002.8|207099.6|207009.6|207080.2|206990.2|34
1737470960000|2025-01-21 14:49:20|207092.5|207002.5|207110.8|207020.8|207114.4|207024.4|207092.5|207002.5|32
1737470970000|2025-01-21 14:49:30|207111.7|207021.7|207170|207080|207173.8|207083.8|207110.9|207020.9|27
1737470980000|2025-01-21 14:49:40|207172.8|207082.8|207174.7|207084.7|207174.7|207084.7|207154.4|207064.4|30
1737470990000|2025-01-21 14:49:50|207170.6|207080.6|207172.4|207082.4|207176.7|207086.7|207170.6|207080.6|15
1737471000000|2025-01-21 14:50:00|207176.5|207086.5|207174.6|207084.6|207177.4|207087.4|207170.1|207080.1|11
1737471010000|2025-01-21 14:50:10|207174.8|207084.8|207224.3|207134.3|207224.3|207134.3|207172.7|207082.7|14
1737471020000|2025-01-21 14:50:20|207222|207132|207219.9|207129.9|207225.6|207135.6|207217.2|207127.2|26
1737471030000|2025-01-21 14:50:30|207220.9|207130.9|207199.8|207109.8|207230.4|207140.4|207197|207107|22
1737471040000|2025-01-21 14:50:40|207199.4|207109.4|207222.9|207132.9|207225.6|207135.6|207197.6|207107.6|14
1737471050000|2025-01-21 14:50:50|207224.3|207134.3|207226.1|207136.1|207226.3|207136.3|207224.3|207134.3|7
1737471060000|2025-01-21 14:51:00|207228.5|207138.5|207291.1|207201.1|207296.1|207206.1|207228.5|207138.5|30
1737471070000|2025-01-21 14:51:10|207291.3|207201.3|207317.4|207227.4|207329.9|207239.9|207291.2|207201.2|26
1737471080000|2025-01-21 14:51:20|207317.7|207227.7|207317.1|207227.1|207320.3|207230.3|207315|207225|25
1737471090000|2025-01-21 14:51:30|207317.3|207227.3|207311.4|207221.4|207320.4|207230.4|207311.3|207221.3|24
1737471100000|2025-01-21 14:51:40|207310.1|207220.1|207321.3|207231.3|207346.5|207271.3|207310.1|207220.1|26
1737471110000|2025-01-21 14:51:50|207318.9|207228.9|207318|207228|207324.2|207234.2|207316.9|207226.9|23
1737471120000|2025-01-21 14:52:00|207319.7|207229.7|207394.8|207304.8|207394.8|207304.8|207312.1|207222.1|22
1737471130000|2025-01-21 14:52:10|207399.3|207309.3|207369.5|207279.5|207399.3|207309.3|207356.5|207266.5|37
1737471140000|2025-01-21 14:52:20|207367.6|207277.6|207361.4|207271.4|207368.6|207278.6|207361.1|207271.1|33
1737471150000|2025-01-21 14:52:30|207360.2|207270.2|207357.6|207267.6|207364.9|207274.9|207357.6|207267.6|9
1737471160000|2025-01-21 14:52:40|207358.4|207268.4|207360.3|207270.3|207366|207276|207352.2|207262.2|22
1737471170000|2025-01-21 14:52:50|207356.1|207266.1|207351|207261|207365.7|207275.7|207347.6|207257.6|17
1737471180000|2025-01-21 14:53:00|207348.1|207258.1|207353.5|207263.5|207364.2|207274.2|207343.5|207253.5|32
1737471190000|2025-01-21 14:53:10|207352.3|207262.3|207350.9|207260.9|207358.5|207268.5|207346.5|207256.5|20
1737471200000|2025-01-21 14:53:20|207353.6|207263.6|207401|207311|207407|207317|207353.6|207263.6|29
1737471210000|2025-01-21 14:53:30|207400.2|207310.2|207415|207325|207418.4|207328.4|207400.2|207310.2|29
1737471220000|2025-01-21 14:53:40|207414.8|207324.8|207411.2|207321.2|207418|207328|207410.6|207320.6|19
1737471230000|2025-01-21 14:53:50|207417.8|207327.8|207401.7|207311.7|207417.8|207327.8|207400.3|207310.3|24
1737471240000|2025-01-21 14:54:00|207401.3|207311.3|207404.2|207314.2|207407.2|207317.2|207398.3|207308.3|27
1737471250000|2025-01-21 14:54:10|207411.9|207321.9|207454.8|207364.8|207467.8|207377.8|207399.5|207309.5|22
1737471260000|2025-01-21 14:54:20|207454.6|207364.6|207456.7|207366.7|207464.1|207374.1|207454.6|207364.6|16
1737471270000|2025-01-21 14:54:30|207459.5|207369.5|207375.6|207285.6|207459.8|207369.8|207375.6|207285.6|12
1737471280000|2025-01-21 14:54:40|207377.7|207287.7|207400.3|207310.3|207427.4|207337.4|207377.3|207287.3|37
1737471290000|2025-01-21 14:54:50|207401.5|207311.5|207396.5|207306.5|207404.8|207314.8|207396.5|207306.5|21
1737471300000|2025-01-21 14:55:00|207374.2|207284.2|207371|207281|207375.5|207285.5|207329.8|207239.8|23
1737471310000|2025-01-21 14:55:10|207368.6|207278.6|207371.6|207281.6|207371.6|207281.6|207325.8|207235.8|21
1737471320000|2025-01-21 14:55:20|207367.1|207277.1|207352|207262|207367.1|207277.1|207318.3|207228.3|12
1737471330000|2025-01-21 14:55:30|207347.2|207257.2|207305.2|207215.2|207347.2|207257.2|207298|207208|24
1737471340000|2025-01-21 14:55:40|207302.7|207212.7|207280.6|207190.6|207307.5|207217.5|207279.3|207189.3|21
1737471350000|2025-01-21 14:55:50|207280|207190|207297.1|207207.1|207304.2|207214.2|207278.2|207188.2|20
1737471360000|2025-01-21 14:56:00|207293.1|207203.1|207372.5|207282.5|207372.5|207282.5|207293|207203|23
1737471370000|2025-01-21 14:56:10|207373.2|207283.2|207357.2|207267.2|207393.2|207303.2|207352.9|207262.9|36
1737471380000|2025-01-21 14:56:20|207356.8|207266.8|207364.9|207274.9|207378.2|207288.2|207346.5|207256.5|21
1737471390000|2025-01-21 14:56:30|207368.9|207278.9|207463|207373|207463|207373|207368.9|207278.9|14
1737471400000|2025-01-21 14:56:40|207461.1|207371.1|207457.5|207367.5|207461.1|207371.1|207429.3|207339.3|25
1737471410000|2025-01-21 14:56:50|207457.1|207367.1|207480.1|207390.1|207484.8|207394.8|207437.6|207347.6|26
1737471420000|2025-01-21 14:57:00|207480.5|207390.5|207479.5|207389.5|207481.9|207391.9|207477.3|207387.3|15
1737471430000|2025-01-21 14:57:10|207481.1|207391.1|207456.4|207366.4|207481.4|207391.4|207453.4|207363.4|22
1737471440000|2025-01-21 14:57:20|207455.1|207365.1|207384.1|207294.1|207455.1|207365.1|207380.2|207290.2|23
1737471450000|2025-01-21 14:57:30|207383.7|207293.7|207382.6|207292.6|207384.1|207294.1|207379|207289|17
1737471460000|2025-01-21 14:57:40|207380|207290|207387.4|207297.4|207387.4|207297.4|207334.1|207244.1|30
1737471470000|2025-01-21 14:57:50|207397.4|207307.4|207401.9|207311.9|207402.1|207312.1|207393.1|207303.1|26
1737471480000|2025-01-21 14:58:00|207402.1|207312.1|207400.3|207310.3|207402.8|207312.8|207386.8|207296.8|20
1737471490000|2025-01-21 14:58:10|207400.5|207310.5|207346.5|207256.5|207400.5|207310.5|207341.5|207251.5|22
1737471500000|2025-01-21 14:58:20|207342.9|207252.9|207347.3|207257.3|207352.3|207262.3|207342.9|207252.9|8
1737471510000|2025-01-21 14:58:30|207348.3|207258.3|207341.9|207251.9|207348.3|207258.3|207327.6|207237.6|13
1737471520000|2025-01-21 14:58:40|207343.9|207253.9|207337.6|207247.6|207350.1|207260.1|207335.5|207245.5|15
1737471530000|2025-01-21 14:58:50|207339|207249|207337.3|207247.3|207339|207249|207335.6|207245.6|6
1737471540000|2025-01-21 14:59:00|207331.9|207241.9|207336.2|207246.2|207342.1|207252.1|207331.9|207241.9|17
1737471550000|2025-01-21 14:59:10|207337.8|207247.8|207317.3|207227.3|207337.9|207247.9|207316.4|207226.4|15
1737471560000|2025-01-21 14:59:20|207316.6|207226.6|207313.3|207223.3|207323.5|207233.5|207280.8|207190.8|21
1737471570000|2025-01-21 14:59:30|207342.5|207252.5|207342|207292|207344.2|207294.2|207330.8|207252.5|5
1737471580000|2025-01-21 14:59:40|207338.5|207288.5|207323.5|207233.5|207353.4|207288.5|207322.9|207232.9|23
1737471590000|2025-01-21 14:59:50|207322.5|207232.5|207321.1|207231.1|207322.5|207232.5|207318|207228|18
1737471600000|2025-01-21 15:00:00|207342.1|207252.1|207321.2|207231.2|207344.4|207254.4|207319.8|207229.8|19
1737471610000|2025-01-21 15:00:10|207323.8|207233.8|207314.4|207224.4|207323.8|207233.8|207286.2|207196.2|28
1737471620000|2025-01-21 15:00:20|207314.2|207224.2|207356|207266|207356|207266|207313.8|207223.8|9
1737471630000|2025-01-21 15:00:30|207357.7|207267.7|207405.6|207315.6|207423.7|207333.7|207346.2|207256.2|25
1737471640000|2025-01-21 15:00:40|207406.3|207316.3|207366.1|207276.1|207406.3|207316.3|207363.5|207273.5|31
1737471650000|2025-01-21 15:00:50|207365.9|207275.9|207354.5|207264.5|207367.9|207277.9|207354.5|207264.5|8
1737471660000|2025-01-21 15:01:00|207354.6|207264.6|207354.6|207264.6|207354.6|207264.6|207354.6|207264.6|1
1737471670000|2025-01-21 15:01:10|207356|207266|207355.9|207265.9|207356|207266|207353.9|207263.9|7
1737471680000|2025-01-21 15:01:20|207350.8|207260.8|207351.7|207261.7|207355.2|207265.2|207350.8|207260.8|8
1737471690000|2025-01-21 15:01:30|207351.4|207261.4|207318.8|207228.8|207354.2|207264.2|207278.8|207188.8|26
1737471700000|2025-01-21 15:01:40|207319.2|207229.2|207318.7|207228.7|207353.6|207263.6|207318.7|207228.7|28
1737471710000|2025-01-21 15:01:50|207295.7|207205.7|207287.1|207197.1|207318.6|207230.8|207277.4|207188.9|24
1737471720000|2025-01-21 15:02:00|207286.8|207196.8|207277.7|207187.7|207330.1|207240.1|207273.5|207183.5|34
1737471730000|2025-01-21 15:02:10|207276.2|207186.2|207277.1|207187.1|207282.6|207192.6|207274.2|207184.2|19
1737471740000|2025-01-21 15:02:20|207277.5|207187.5|207285.4|207195.4|207285.4|207195.4|207275|207185|11
1737471750000|2025-01-21 15:02:30|207286.7|207196.7|207285.8|207195.8|207289|207199|207278.7|207188.7|12
1737471760000|2025-01-21 15:02:40|207278.2|207188.2|207239.2|207149.2|207286.1|207196.1|207234.1|207144.1|21
1737471770000|2025-01-21 15:02:50|207242.3|207152.3|207240.2|207150.2|207242.3|207152.3|207226.1|207136.1|25
1737471780000|2025-01-21 15:03:00|207240|207150|207236.2|207146.2|207249.5|207159.5|207236.2|207146.2|14
1737471790000|2025-01-21 15:03:10|207238.5|207148.5|207245.9|207155.9|207248.7|207158.7|207237.2|207147.2|7
1737471800000|2025-01-21 15:03:20|207244.6|207154.6|207268.5|207178.5|207278.1|207188.1|207244.6|207154.6|19
1737471810000|2025-01-21 15:03:30|207260.3|207170.3|207240.9|207150.9|207260.3|207170.3|207230.9|207140.9|31
1737471820000|2025-01-21 15:03:40|207238.5|207148.5|207272.7|207182.7|207276.1|207186.1|207230.7|207140.7|23
1737471830000|2025-01-21 15:03:50|207270.6|207180.6|207204.7|207114.7|207281.7|207191.7|207204.7|207114.7|22
1737471840000|2025-01-21 15:04:00|207170.6|207080.6|207177.7|207087.7|207181.8|207091.8|207165.9|207075.9|33
1737471850000|2025-01-21 15:04:10|207177.6|207087.6|207212|207122|207221.3|207131.3|207177.6|207087.6|16
1737471860000|2025-01-21 15:04:20|207214.4|207124.4|207191.9|207101.9|207242.9|207152.9|207191.9|207101.9|34
1737471870000|2025-01-21 15:04:30|207179.3|207089.3|207161.5|207071.5|207193.7|207103.7|207161.5|207071.5|32
1737471880000|2025-01-21 15:04:40|207162.2|207072.2|207131|207041|207162.2|207072.2|207129.7|207039.7|23
1737471890000|2025-01-21 15:04:50|207130.8|207040.8|207156.8|207066.8|207159|207069|207129.9|207039.9|22
1737471900000|2025-01-21 15:05:00|207156.6|207066.6|207176.3|207086.3|207185.7|207095.7|207151.2|207061.2|25
1737471910000|2025-01-21 15:05:10|207176.7|207086.7|207150.7|207060.7|207180.6|207090.6|207149|207059|26
1737471920000|2025-01-21 15:05:20|207149.4|207059.4|207190|207100|207190|207100|207146|207056|30
1737471930000|2025-01-21 15:05:30|207188.5|207098.5|207241.4|207151.4|207245.7|207155.7|207155.3|207065.3|26
1737471940000|2025-01-21 15:05:40|207241.3|207151.3|207183.3|207093.3|207241.3|207151.3|207183.3|207093.3|25
1737471950000|2025-01-21 15:05:50|207185.7|207095.7|207151.7|207061.7|207189.3|207099.3|207148.8|207058.8|24
1737471960000|2025-01-21 15:06:00|207150.7|207060.7|207105.8|207015.8|207150.7|207060.7|207102.7|207012.7|31
1737471970000|2025-01-21 15:06:10|207106|207016|207108.7|207018.7|207114.7|207024.7|207102.1|207012.1|24
1737471980000|2025-01-21 15:06:20|207108.1|207018.1|207191.8|207101.8|207192.6|207102.6|207104.7|207014.7|31
1737471990000|2025-01-21 15:06:30|207192.4|207102.4|207187.1|207097.1|207192.4|207102.4|207186.7|207096.7|24
1737472000000|2025-01-21 15:06:40|207187.3|207097.3|207180.5|207090.5|207187.3|207097.3|207178.5|207088.5|15
1737472010000|2025-01-21 15:06:50|207178.8|207088.8|207174.5|207084.5|207178.8|207088.8|207162.6|207072.6|8
1737472020000|2025-01-21 15:07:00|207174.3|207084.3|207155|207065|207174.3|207084.3|207149.5|207059.5|15
1737472030000|2025-01-21 15:07:10|207156.7|207066.7|207172.7|207082.7|207181.5|207091.5|207151|207061|21
1737472040000|2025-01-21 15:07:20|207169|207079|207150.4|207060.4|207170.5|207080.5|207145.8|207055.8|25
1737472050000|2025-01-21 15:07:30|207147.7|207057.7|207182.7|207092.7|207184.3|207094.3|207139.9|207049.9|18
1737472060000|2025-01-21 15:07:40|207180.5|207090.5|207150.7|207060.7|207180.5|207090.5|207148|207058|15
1737472070000|2025-01-21 15:07:50|207149.1|207059.1|207101.8|207011.8|207149.1|207059.1|207092.2|207002.2|30
1737472080000|2025-01-21 15:08:00|207099.4|207009.4|207080.8|206990.8|207099.4|207009.4|207051.8|206961.8|35
1737472090000|2025-01-21 15:08:10|207081.4|206991.4|207079.9|206989.9|207085.8|206995.8|207075.5|206985.5|25
1737472100000|2025-01-21 15:08:20|207078|206988|207070.2|206980.2|207078.2|206988.2|207058.6|206968.6|31
1737472110000|2025-01-21 15:08:30|207068|206978|207099.8|207009.8|207110.7|207020.7|207066.7|206976.7|16
1737472120000|2025-01-21 15:08:40|207099.9|207009.9|207045.8|206955.8|207099.9|207009.9|207045.8|206955.8|31
1737472130000|2025-01-21 15:08:50|207019.5|206929.5|207103.5|207013.5|207103.5|207013.5|207003.3|206913.3|28
1737472140000|2025-01-21 15:09:00|207103.8|207013.8|207118.9|207028.9|207141.3|207051.3|207100.4|207010.4|27
1737472150000|2025-01-21 15:09:10|207121.4|207031.4|207117.2|207027.2|207121.4|207031.4|207115.6|207025.6|13
1737472160000|2025-01-21 15:09:20|207117.1|207027.1|207202.6|207112.6|207204.4|207114.4|207117.1|207027.1|14
1737472170000|2025-01-21 15:09:30|207202.8|207112.8|207212.3|207122.3|207231.9|207141.9|207202.8|207112.8|22
1737472180000|2025-01-21 15:09:40|207212.2|207122.2|207221.9|207131.9|207221.9|207131.9|207212.2|207122.2|16
1737472190000|2025-01-21 15:09:50|207218.4|207128.4|207202|207112|207222.7|207132.7|207202|207112|12
1737472200000|2025-01-21 15:10:00|207199.1|207109.1|207181.8|207091.8|207199.1|207109.1|207152.1|207062.1|20
1737472210000|2025-01-21 15:10:10|207177.2|207087.2|207181.2|207091.2|207182|207092|207169.2|207079.2|19
1737472220000|2025-01-21 15:10:20|207167|207077|207122|207032|207167|207077|207121.3|207031.3|23
1737472230000|2025-01-21 15:10:30|207122.8|207032.8|207104.5|207014.5|207122.8|207032.8|207101.6|207011.6|21
1737472240000|2025-01-21 15:10:40|207104.4|207014.4|207066.7|206976.7|207107.4|207017.4|207064.7|206974.7|21
1737472250000|2025-01-21 15:10:50|207068.1|206978.1|207078.6|206988.6|207083.1|206993.1|207066.1|206976.1|19
1737472260000|2025-01-21 15:11:00|207079.6|206989.6|207078|206988|207111.4|207021.4|207072.9|206982.9|16
1737472270000|2025-01-21 15:11:10|207078.1|206988.1|207069|206979|207078.1|206988.1|207064.8|206974.8|16
1737472280000|2025-01-21 15:11:20|207070.9|206980.9|207028.4|206938.4|207070.9|206980.9|207025.3|206935.3|27
1737472290000|2025-01-21 15:11:30|207029.2|206939.2|207032.5|206942.5|207034.4|206944.4|207005.6|206915.6|16
1737472300000|2025-01-21 15:11:40|207025.3|206935.3|207051.2|206961.2|207055.1|206965.1|207025.3|206935.3|24
1737472310000|2025-01-21 15:11:50|207050.7|206960.7|207090.3|207000.3|207095.8|207005.8|207028.8|206938.8|28
1737472320000|2025-01-21 15:12:00|207090.7|207000.7|207109.4|207019.4|207112.7|207022.7|207090.7|207000.7|27
1737472330000|2025-01-21 15:12:10|207108.8|207018.8|207224.6|207134.6|207226.3|207136.3|207108.1|207018.1|34
1737472340000|2025-01-21 15:12:20|207229.4|207139.4|207157.1|207067.1|207229.4|207139.4|207152.2|207062.2|38
1737472350000|2025-01-21 15:12:30|207155|207065|207100.4|207010.4|207156.4|207066.4|207100.4|207010.4|21
1737472360000|2025-01-21 15:12:40|207099.6|207009.6|207094.7|207004.7|207116.1|207026.1|207090.8|207000.8|26
1737472370000|2025-01-21 15:12:50|207094.4|207004.4|207094.1|207004.1|207094.5|207004.5|207090.9|207000.9|11
1737472380000|2025-01-21 15:13:00|207093.5|207003.5|207112.6|207022.6|207112.6|207022.6|207059.1|206969.1|26
1737472390000|2025-01-21 15:13:10|207105.5|207015.5|207057.7|206967.7|207113.8|207023.8|207051.4|206961.4|20
1737472400000|2025-01-21 15:13:20|207062|206972|207030.9|206940.9|207083.5|206993.5|207030.7|206940.7|29
1737472410000|2025-01-21 15:13:30|207025.5|206935.5|207029.8|206939.8|207032.5|206942.5|207020.5|206930.5|10
1737472420000|2025-01-21 15:13:40|207035|206945|207030.2|206940.2|207040.5|206950.5|207022.3|206932.3|20
1737472430000|2025-01-21 15:13:50|207034.5|206944.5|207034|206944|207040.5|206950.5|207026.8|206936.8|25
1737472440000|2025-01-21 15:14:00|207031.6|206941.6|206900.2|206850.2|207031.6|206941.6|206895.8|206827.7|29
1737472450000|2025-01-21 15:14:10|206914.5|206824.5|206880.5|206790.5|206925|206854.9|206857.6|206790.5|23
1737472460000|2025-01-21 15:14:20|206881.6|206791.6|206821.2|206731.2|206892.4|206802.4|206820.4|206730.4|27
1737472470000|2025-01-21 15:14:30|206819.9|206729.9|206802.4|206712.4|206819.9|206729.9|206794.3|206704.3|12
1737472480000|2025-01-21 15:14:40|206802.2|206712.2|206710.7|206660.7|206802.2|206712.2|206710.7|206657.2|27
1737472490000|2025-01-21 15:14:50|206710.6|206660.6|206758.6|206668.6|206758.8|206668.8|206708|206658|13
1737472500000|2025-01-21 15:15:00|206760|206670|206737.9|206647.9|206760|206694.5|206717.6|206627.6|35
1737472510000|2025-01-21 15:15:10|206737|206647|206714.4|206624.4|206753|206663|206710.6|206620.6|28
1737472520000|2025-01-21 15:15:20|206716|206626|206677.3|206587.3|206716.8|206648.8|206652.6|206583.2|30
1737472530000|2025-01-21 15:15:30|206675.1|206585.1|206718.7|206628.7|206721.3|206658.7|206667.6|206577.6|29
1737472540000|2025-01-21 15:15:40|206718.8|206628.8|206658.6|206568.6|206718.8|206628.8|206657.9|206567.9|29
1737472550000|2025-01-21 15:15:50|206679|206589|206670.8|206580.8|206686.1|206596.1|206669.2|206579.2|25
1737472560000|2025-01-21 15:16:00|206670.7|206580.7|206634|206544|206670.7|206580.7|206629.3|206539.3|35
1737472570000|2025-01-21 15:16:10|206634.5|206544.5|206627.9|206537.9|206642.2|206552.2|206623.9|206533.9|34
1737472580000|2025-01-21 15:16:20|206629.4|206539.4|206628.6|206538.6|206636.4|206546.4|206623.5|206533.5|31
1737472590000|2025-01-21 15:16:30|206630.6|206540.6|206646.6|206556.6|206648.9|206570.6|206619.9|206540.6|27
1737472600000|2025-01-21 15:16:40|206640.6|206550.6|206654|206564|206661.5|206584.1|206615.4|206549.9|27
1737472610000|2025-01-21 15:16:50|206653.3|206563.3|206629.2|206539.2|206666.2|206576.2|206622.2|206537.9|29
1737472620000|2025-01-21 15:17:00|206629.1|206539.1|206703.3|206613.3|206703.3|206613.3|206629.1|206539.1|23
1737472630000|2025-01-21 15:17:10|206708.3|206618.3|206663.2|206613.2|206708.3|206618.3|206662.6|206595.6|26
1737472640000|2025-01-21 15:17:20|206663.4|206613.4|206581.2|206491.2|206669.1|206619.1|206549.1|206484|26
1737472650000|2025-01-21 15:17:30|206583.9|206493.9|206535.9|206485.9|206595.1|206505.1|206532.1|206482.1|27
1737472660000|2025-01-21 15:17:40|206534|206484|206474.2|206384.2|206536.7|206486.7|206474.2|206384.2|24
1737472670000|2025-01-21 15:17:50|206504.2|206414.2|206510.6|206420.6|206516.3|206426.3|206484.2|206394.2|37
1737472680000|2025-01-21 15:18:00|206510.2|206420.2|206476.3|206386.3|206537.2|206447.2|206475|206385|28
1737472690000|2025-01-21 15:18:10|206476.4|206386.4|206508.5|206418.5|206508.5|206418.5|206468|206378|27
1737472700000|2025-01-21 15:18:20|206515.5|206425.5|206511.8|206421.8|206549.3|206459.3|206487.9|206416.2|34
1737472710000|2025-01-21 15:18:30|206512|206422|206522.5|206432.5|206522.9|206432.9|206501.5|206411.5|29
1737472720000|2025-01-21 15:18:40|206523.7|206433.7|206533.2|206483.2|206542|206483.2|206512.9|206422.9|27
1737472730000|2025-01-21 15:18:50|206536.1|206486.1|206577.5|206487.5|206580.3|206490.3|206536.1|206462.7|20
1737472740000|2025-01-21 15:19:00|206586.1|206496.1|206546.7|206496.7|206602|206512|206542.3|206476.3|24
1737472750000|2025-01-21 15:19:10|206548.2|206498.2|206583|206493|206629.9|206539.9|206548.2|206493|20
1737472760000|2025-01-21 15:19:20|206580.7|206490.7|206620.1|206530.1|206628.4|206538.4|206580.7|206490.7|20
1737472770000|2025-01-21 15:19:30|206618.9|206528.9|206611|206521|206623|206533|206611|206521|16
1737472780000|2025-01-21 15:19:40|206608.6|206518.6|206587.6|206497.6|206608.6|206518.6|206583.3|206493.3|25
1737472790000|2025-01-21 15:19:50|206588.1|206498.1|206614.4|206524.4|206625|206535|206588.1|206498.1|14
1737472800000|2025-01-21 15:20:00|206618.7|206528.7|206649.7|206559.7|206666.2|206576.2|206614.1|206524.1|27
1737472810000|2025-01-21 15:20:10|206653.8|206563.8|206650.1|206560.1|206664.4|206574.4|206648.9|206558.9|20
1737472820000|2025-01-21 15:20:20|206651.7|206561.7|206656.2|206566.2|206658.7|206568.7|206648.5|206558.5|20
1737472830000|2025-01-21 15:20:30|206657.1|206567.1|206693.9|206603.9|206718.1|206628.1|206657.1|206567.1|23
1737472840000|2025-01-21 15:20:40|206693.7|206603.7|206725.5|206635.5|206734.8|206644.8|206693.7|206603.7|32
1737472850000|2025-01-21 15:20:50|206725.4|206635.4|206737.3|206647.3|206769.2|206679.2|206707.6|206617.6|31
1737472860000|2025-01-21 15:21:00|206734.4|206644.4|206805|206715|206807.3|206717.3|206734.3|206644.3|28
1737472870000|2025-01-21 15:21:10|206803.2|206713.2|206882.5|206792.5|206893.3|206803.3|206803.2|206713.2|20
1737472880000|2025-01-21 15:21:20|206883.1|206793.1|206840.1|206790.1|206898|206808|206836.4|206786.4|28
1737472890000|2025-01-21 15:21:30|206840.3|206790.3|206846.4|206796.4|206848.8|206798.8|206840.3|206790.3|21
1737472900000|2025-01-21 15:21:40|206842.7|206792.7|206831|206741|206842.7|206792.7|206816.2|206726.2|26
1737472910000|2025-01-21 15:21:50|206830.6|206740.6|206817.8|206727.8|206830.6|206740.6|206817.8|206727.8|3
1737472920000|2025-01-21 15:22:00|206817.6|206727.6|206838.6|206748.6|206847.5|206757.5|206787.9|206697.9|26
1737472930000|2025-01-21 15:22:10|206842.8|206752.8|206842.8|206752.8|206850.8|206760.8|206834.8|206744.8|31
1737472940000|2025-01-21 15:22:20|206850.3|206760.3|206796.7|206706.7|206863|206773|206796.7|206706.7|37
1737472950000|2025-01-21 15:22:30|206786.7|206696.7|206771.6|206681.6|206786.7|206696.7|206769.5|206679.5|32
1737472960000|2025-01-21 15:22:40|206776.4|206686.4|206775.9|206685.9|206777.6|206687.6|206774.9|206684.9|16
1737472970000|2025-01-21 15:22:50|206775.3|206685.3|206821.1|206731.1|206833.1|206743.1|206775.3|206685.3|17
1737472980000|2025-01-21 15:23:00|206820.9|206730.9|206815.7|206725.7|206820.9|206730.9|206805.2|206715.2|21
1737472990000|2025-01-21 15:23:10|206810.7|206720.7|206801.4|206711.4|206810.7|206720.7|206792.1|206702.1|17
1737473000000|2025-01-21 15:23:20|206802.9|206712.9|206820.2|206730.2|206824.7|206734.7|206800.8|206710.8|15
1737473010000|2025-01-21 15:23:30|206820.5|206730.5|206796.4|206706.4|206823.5|206733.5|206794.9|206704.9|27
1737473020000|2025-01-21 15:23:40|206793.4|206703.4|206778.5|206688.5|206794.4|206704.4|206777.6|206687.6|13
1737473030000|2025-01-21 15:23:50|206780.1|206690.1|206774.1|206684.1|206788.8|206698.8|206773.2|206683.2|32
1737473040000|2025-01-21 15:24:00|206775.8|206685.8|206789.3|206699.3|206790.3|206700.3|206773.8|206683.8|25
1737473050000|2025-01-21 15:24:10|206784.4|206694.4|206779.7|206689.7|206785.7|206695.7|206772.7|206682.7|25
1737473060000|2025-01-21 15:24:20|206782.5|206692.5|206799|206709|206805.4|206715.4|206729.1|206639.1|32
1737473070000|2025-01-21 15:24:30|206799.5|206709.5|206784.1|206694.1|206802.5|206712.5|206784.1|206694.1|34
1737473080000|2025-01-21 15:24:40|206789.6|206699.6|206791.1|206701.1|206793.4|206703.4|206756.4|206666.4|19
1737473090000|2025-01-21 15:24:50|206793.4|206703.4|206818.6|206728.6|206823.7|206733.7|206793.4|206703.4|20
1737473100000|2025-01-21 15:25:00|206812.5|206722.5|206818.9|206728.9|206819.2|206729.2|206803.3|206713.3|28
1737473110000|2025-01-21 15:25:10|206818.8|206728.8|206816.6|206726.6|206819.9|206729.9|206816.6|206726.6|15
1737473120000|2025-01-21 15:25:20|206814.5|206724.5|206846.9|206756.9|206846.9|206756.9|206796.1|206706.1|24
1737473130000|2025-01-21 15:25:30|206863.3|206773.3|206823|206733|206864.4|206774.4|206807.9|206717.9|32
1737473140000|2025-01-21 15:25:40|206822.1|206732.1|206827.3|206737.3|206828|206738|206817.3|206727.3|13
1737473150000|2025-01-21 15:25:50|206822.9|206732.9|206813.9|206723.9|206836.3|206746.3|206813.9|206723.9|17
1737473160000|2025-01-21 15:26:00|206820.1|206730.1|206814.1|206724.1|206820.1|206730.1|206812.1|206722.1|11
1737473170000|2025-01-21 15:26:10|206813.9|206723.9|206778.5|206688.5|206815.4|206725.4|206732.9|206642.9|15
1737473180000|2025-01-21 15:26:20|206780.6|206690.6|206774.8|206684.8|206789.4|206699.4|206773.5|206683.5|13
1737473190000|2025-01-21 15:26:30|206772.2|206682.2|206774.8|206684.8|206774.8|206684.8|206772.2|206682.2|3
1737473200000|2025-01-21 15:26:40|206771.4|206681.4|206680.7|206590.7|206771.4|206681.4|206675.8|206585.8|37
1737473210000|2025-01-21 15:26:50|206678.7|206588.7|206667|206577|206679.9|206589.9|206665.9|206575.9|17
1737473220000|2025-01-21 15:27:00|206668.4|206578.4|206731.1|206641.1|206731.6|206641.6|206668.4|206578.4|18
1737473230000|2025-01-21 15:27:10|206719.7|206629.7|206683.2|206593.2|206726.1|206636.1|206676|206586|22
1737473240000|2025-01-21 15:27:20|206682|206592|206692.4|206602.4|206694.6|206604.6|206682|206592|23
1737473250000|2025-01-21 15:27:30|206691.8|206601.8|206678.8|206588.8|206693|206603|206678.8|206588.8|16
1737473260000|2025-01-21 15:27:40|206678.6|206588.6|206687.3|206597.3|206689.2|206599.2|206675.7|206585.7|15
1737473270000|2025-01-21 15:27:50|206688.7|206598.7|206721.9|206631.9|206721.9|206631.9|206688.5|206598.5|9
1737473280000|2025-01-21 15:28:00|206717.8|206627.8|206728.2|206638.2|206730.9|206640.9|206689.8|206599.8|26
1737473290000|2025-01-21 15:28:10|206728.3|206638.3|206723.1|206633.1|206728.7|206638.7|206718.7|206628.7|25
1737473300000|2025-01-21 15:28:20|206722.7|206632.7|206711.8|206621.8|206723.1|206633.1|206686.1|206596.1|33
1737473310000|2025-01-21 15:28:30|206711.9|206621.9|206709.3|206619.3|206711.9|206621.9|206695.7|206605.7|31
1737473320000|2025-01-21 15:28:40|206709.7|206619.7|206804.5|206714.5|206806.4|206716.4|206709.7|206619.7|24
1737473330000|2025-01-21 15:28:50|206804.4|206714.4|206804.4|206714.4|206806.8|206716.8|206802.2|206712.2|19
1737473340000|2025-01-21 15:29:00|206804.3|206714.3|206819.9|206729.9|206842.1|206773.7|206803.8|206713.8|22
1737473350000|2025-01-21 15:29:10|206820.9|206730.9|206821.2|206731.2|206821.9|206731.9|206818.2|206728.2|15
1737473360000|2025-01-21 15:29:20|206821.5|206731.5|206836.4|206746.4|206838.3|206748.3|206805.5|206715.5|21
1737473370000|2025-01-21 15:29:30|206841.9|206751.9|206846.9|206756.9|206857.6|206767.6|206840.4|206750.4|18
1737473380000|2025-01-21 15:29:40|206850.3|206760.3|206865.7|206775.7|206865.7|206775.7|206847.1|206757.1|20
1737473390000|2025-01-21 15:29:50|206865.2|206775.2|206887.1|206797.1|206887.1|206797.1|206857|206767|30
1737473400000|2025-01-21 15:30:00|206885.4|206795.4|206887.4|206797.4|206896.7|206806.7|206884.6|206794.6|32
1737473410000|2025-01-21 15:30:10|206862|206772|206861.6|206771.6|206863.4|206773.4|206860.7|206770.7|21
1737473420000|2025-01-21 15:30:20|206861.5|206771.5|206874.1|206784.1|206874.1|206784.1|206856.3|206766.3|18
1737473430000|2025-01-21 15:30:30|206872.5|206782.5|206861.3|206771.3|206872.5|206782.5|206860.4|206770.4|15
1737473440000|2025-01-21 15:30:40|206861.4|206771.4|206862.8|206772.8|206864.3|206774.3|206859.3|206769.3|13
1737473450000|2025-01-21 15:30:50|206862.1|206772.1|206858.8|206768.8|206863.7|206773.7|206858.6|206768.6|20
1737473460000|2025-01-21 15:31:00|206859.3|206769.3|206859.3|206769.3|206861.7|206771.7|206858|206768|12
1737473470000|2025-01-21 15:31:10|206859|206769|206893.1|206803.1|206893.1|206803.1|206859|206769|10
1737473480000|2025-01-21 15:31:20|206888.5|206798.5|206889.8|206799.8|206889.8|206799.8|206888.2|206798.2|15
1737473490000|2025-01-21 15:31:30|206889.7|206799.7|206884.8|206794.8|206889.8|206799.8|206884.8|206794.8|4
1737473500000|2025-01-21 15:31:40|206884.5|206794.5|206900.9|206810.9|206905.6|206815.6|206884.2|206794.2|10
1737473510000|2025-01-21 15:31:50|206900.8|206810.8|206902.9|206812.9|206902.9|206812.9|206900.8|206810.8|5
1737473520000|2025-01-21 15:32:00|206908.7|206818.7|206909.2|206819.2|206909.4|206819.4|206901.7|206811.7|12
1737473530000|2025-01-21 15:32:10|206903.8|206813.8|206899.2|206809.2|206903.8|206813.8|206896|206806|15
1737473540000|2025-01-21 15:32:20|206899.7|206809.7|206859.6|206769.6|206899.7|206809.7|206852.3|206762.3|23
1737473550000|2025-01-21 15:32:30|206857.5|206767.5|206828.5|206738.5|206857.5|206767.5|206822.4|206732.4|25
1737473560000|2025-01-21 15:32:40|206829.7|206739.7|206826.8|206736.8|206831.1|206741.1|206821.4|206731.4|20
1737473570000|2025-01-21 15:32:50|206824.7|206734.7|206827.3|206737.3|206832.6|206742.6|206822|206732|25
1737473580000|2025-01-21 15:33:00|206827.4|206737.4|206827.6|206737.6|206828.9|206738.9|206823.8|206733.8|9
1737473590000|2025-01-21 15:33:10|206829.4|206739.4|206828.9|206738.9|206849.5|206759.5|206825.9|206735.9|22
1737473600000|2025-01-21 15:33:20|206828|206738|206827.8|206737.8|206834|206744|206824.4|206734.4|19
1737473610000|2025-01-21 15:33:30|206826.4|206736.4|206822.6|206732.6|206851.7|206761.7|206821.1|206731.1|25
1737473620000|2025-01-21 15:33:40|206821.9|206731.9|206819.3|206729.3|206822.6|206732.6|206819.3|206729.3|4
1737473630000|2025-01-21 15:33:50|206821.2|206731.2|206819.3|206729.3|206821.2|206731.2|206819|206729|4
1737473640000|2025-01-21 15:34:00|206821.3|206731.3|206831|206781|206854|206785.2|206819.9|206729.9|8
1737473650000|2025-01-21 15:34:10|206829|206779|206851.9|206761.9|206851.9|206783.1|206825.9|206761.9|7
1737473660000|2025-01-21 15:34:20|206847.2|206757.2|206814.5|206764.5|206847.2|206764.5|206814.5|206745.3|3
1737473670000|2025-01-21 15:34:30|206817.1|206767.1|206831.4|206741.4|206837|206768.9|206810.4|206740.1|11
1737473680000|2025-01-21 15:34:40|206833.1|206743.1|206813.4|206723.4|206833.1|206764.3|206800.7|206714.5|24
1737473690000|2025-01-21 15:34:50|206812.2|206722.2|206799.7|206709.7|206812.2|206722.2|206790.7|206700.7|13
1737473700000|2025-01-21 15:35:00|206803.6|206713.6|206790.8|206700.8|206803.6|206713.6|206790.8|206700.8|9
1737473710000|2025-01-21 15:35:10|206796.8|206706.8|206787.1|206697.1|206796.8|206706.8|206784.1|206694.1|14
1737473720000|2025-01-21 15:35:20|206780.7|206690.7|206731.9|206641.9|206780.7|206690.7|206731.3|206641.3|33
1737473730000|2025-01-21 15:35:30|206739.4|206649.4|206750.8|206660.8|206750.8|206660.8|206735.2|206645.2|8
1737473740000|2025-01-21 15:35:40|206750.7|206660.7|206805.2|206715.2|206808|206718|206746.2|206656.2|19
1737473750000|2025-01-21 15:35:50|206805|206715|206809.3|206719.3|206812.6|206722.6|206798.3|206708.3|25
1737473760000|2025-01-21 15:36:00|206808.4|206718.4|206773.6|206683.6|206810.5|206720.5|206772.1|206682.1|30
1737473770000|2025-01-21 15:36:10|206774|206684|206773|206683|206786.4|206696.4|206771.5|206681.5|32
1737473780000|2025-01-21 15:36:20|206773.3|206683.3|206755.5|206665.5|206779.2|206689.2|206750.7|206660.7|29
1737473790000|2025-01-21 15:36:30|206755.8|206665.8|206753.9|206663.9|206758.4|206668.4|206748.9|206658.9|10
1737473800000|2025-01-21 15:36:40|206748.2|206658.2|206719.3|206629.3|206756.6|206666.6|206689.7|206599.7|18
1737473810000|2025-01-21 15:36:50|206719.6|206629.6|206734.5|206644.5|206743.1|206653.1|206716.5|206626.5|22
1737473820000|2025-01-21 15:37:00|206737.1|206647.1|206724.3|206634.3|206738.9|206648.9|206723.5|206633.5|28
1737473830000|2025-01-21 15:37:10|206724.7|206634.7|206729.1|206639.1|206736.2|206646.2|206721|206631|23
1737473840000|2025-01-21 15:37:20|206725.5|206635.5|206720.9|206630.9|206747.1|206657.1|206701.9|206611.9|28
1737473850000|2025-01-21 15:37:30|206726.7|206636.7|206714.7|206624.7|206733.8|206643.8|206711.3|206621.3|28
1737473860000|2025-01-21 15:37:40|206716.3|206626.3|206731.6|206641.6|206734.4|206644.4|206693.7|206603.7|20
1737473870000|2025-01-21 15:37:50|206730.7|206640.7|206731.8|206641.8|206731.8|206641.8|206717.8|206627.8|11
1737473880000|2025-01-21 15:38:00|206728.1|206638.1|206734.6|206644.6|206773|206683|206728.1|206638.1|31
1737473890000|2025-01-21 15:38:10|206732.4|206642.4|206758.6|206668.6|206762.2|206688.9|206732.4|206642.4|22
1737473900000|2025-01-21 15:38:20|206763.1|206673.1|206752.3|206662.3|206763.1|206673.1|206752.3|206662.3|3
1737473910000|2025-01-21 15:38:30|206753.7|206663.7|206736.4|206646.4|206753.7|206663.7|206690.8|206600.8|32
1737473920000|2025-01-21 15:38:40|206731.4|206641.4|206730.4|206640.4|206739.8|206649.8|206729.2|206639.2|10
1737473930000|2025-01-21 15:38:50|206730.2|206640.2|206730.3|206640.3|206730.3|206640.3|206724.9|206634.9|16
1737473940000|2025-01-21 15:39:00|206728.6|206638.6|206765.3|206675.3|206765.3|206675.3|206727.6|206637.6|26
1737473950000|2025-01-21 15:39:10|206751.6|206701.6|206827.7|206737.7|206837.4|206747.4|206751.6|206694.3|30
1737473960000|2025-01-21 15:39:20|206827.9|206737.9|206862.2|206772.2|206874|206804.8|206799.1|206737.9|22
1737473970000|2025-01-21 15:39:30|206827.3|206737.3|206738.5|206648.5|206827.3|206737.3|206734.4|206644.4|30
1737473980000|2025-01-21 15:39:40|206739.8|206649.8|206749.3|206659.3|206757.2|206667.2|206733.3|206643.3|35
1737473990000|2025-01-21 15:39:50|206749.4|206659.4|206785.2|206695.2|206785.2|206695.2|206749.2|206659.2|35
1737474000000|2025-01-21 15:40:00|206797.7|206707.7|206821.6|206731.6|206836|206746|206797.7|206707.7|33
1737474010000|2025-01-21 15:40:10|206819.6|206729.6|206823.6|206733.6|206824.4|206734.4|206817.2|206727.2|23
1737474020000|2025-01-21 15:40:20|206824.5|206734.5|206825.1|206735.1|206825.1|206735.1|206817.8|206727.8|22
1737474030000|2025-01-21 15:40:30|206820.8|206730.8|206817.3|206727.3|206823.1|206733.1|206816.6|206726.6|14
1737474040000|2025-01-21 15:40:40|206816.6|206726.6|206824.1|206734.1|206824.5|206734.5|206816.3|206726.3|9
1737474050000|2025-01-21 15:40:50|206818.4|206728.4|206823.5|206733.5|206824|206734|206818.4|206728.4|8
1737474060000|2025-01-21 15:41:00|206823.3|206733.3|206784.6|206694.6|206823.7|206733.7|206784.4|206694.4|23
1737474070000|2025-01-21 15:41:10|206782.7|206692.7|206720.8|206630.8|206782.7|206692.7|206697|206607|26
1737474080000|2025-01-21 15:41:20|206720.4|206630.4|206756.6|206666.6|206778.4|206688.4|206711.4|206621.4|26
1737474090000|2025-01-21 15:41:30|206758.8|206668.8|206743|206693|206758.8|206694.3|206742.9|206653.1|21
1737474100000|2025-01-21 15:41:40|206742.7|206692.7|206742.4|206692.4|206742.7|206692.7|206738.3|206688.3|6
1737474110000|2025-01-21 15:41:50|206737.3|206687.3|206777.5|206687.5|206777.5|206708.9|206737.1|206687.1|21
1737474120000|2025-01-21 15:42:00|206777.3|206687.3|206777.7|206687.7|206789.6|206699.6|206777.3|206687.3|31
1737474130000|2025-01-21 15:42:10|206782.1|206692.1|206776.5|206686.5|206789.2|206699.2|206775.9|206685.9|30
1737474140000|2025-01-21 15:42:20|206776.6|206686.6|206788.4|206698.4|206788.5|206698.5|206776.2|206686.2|30
1737474150000|2025-01-21 15:42:30|206785.9|206695.9|206791.8|206701.8|206792.8|206702.8|206775.3|206685.3|19
1737474160000|2025-01-21 15:42:40|206792.7|206702.7|206788.7|206698.7|206792.7|206702.7|206786.9|206696.9|19
1737474170000|2025-01-21 15:42:50|206789.7|206699.7|206788.2|206698.2|206790.2|206700.2|206784.9|206694.9|13
1737474180000|2025-01-21 15:43:00|206787|206697|206839|206749|206839|206749|206785.5|206695.5|21
1737474190000|2025-01-21 15:43:10|206838.4|206748.4|206841.4|206751.4|206849.5|206759.5|206837.5|206747.5|15
1737474200000|2025-01-21 15:43:20|206843.1|206753.1|206870.9|206780.9|206884.1|206794.1|206836.7|206746.7|25
1737474210000|2025-01-21 15:43:30|206870.6|206780.6|206873.4|206783.4|206890.8|206800.8|206870.2|206780.2|30
1737474220000|2025-01-21 15:43:40|206871.9|206781.9|206883.3|206793.3|206888.9|206798.9|206871.9|206781.9|29
1737474230000|2025-01-21 15:43:50|206882.2|206792.2|206907.7|206817.7|206909.2|206819.2|206879.6|206789.6|34
1737474240000|2025-01-21 15:44:00|206904.2|206814.2|206906.5|206816.5|206910.3|206820.3|206901.7|206811.7|31
1737474250000|2025-01-21 15:44:10|206909.5|206819.5|206904.4|206814.4|206913.6|206823.6|206903.3|206813.3|26
1737474260000|2025-01-21 15:44:20|206902.2|206812.2|206826.8|206736.8|206906.3|206816.3|206814.2|206724.2|38
1737474270000|2025-01-21 15:44:30|206816.8|206726.8|206817.7|206727.7|206823.9|206733.9|206815.8|206725.8|25
1737474280000|2025-01-21 15:44:40|206829.6|206739.6|206873.2|206783.2|206874.2|206784.2|206829.6|206739.6|16
1737474290000|2025-01-21 15:44:50|206868.5|206778.5|206871.5|206781.5|206872.5|206782.5|206866.9|206776.9|6
1737474300000|2025-01-21 15:45:00|206873.2|206783.2|206868.7|206778.7|206875.1|206785.1|206866.7|206776.7|9
1737474310000|2025-01-21 15:45:10|206866.9|206776.9|206847.8|206757.8|206867.5|206777.5|206837.8|206747.8|13
1737474320000|2025-01-21 15:45:20|206843.5|206793.5|206827|206737|206843.5|206793.5|206815.2|206725.2|26
1737474330000|2025-01-21 15:45:30|206823.3|206733.3|206852.2|206762.2|206858.6|206768.6|206823|206733|30
1737474340000|2025-01-21 15:45:40|206858|206768|206870.2|206780.2|206892.1|206842.1|206852|206762|24
1737474350000|2025-01-21 15:45:50|206872.2|206782.2|206872.6|206782.6|206874.8|206784.8|206867|206777|13
1737474360000|2025-01-21 15:46:00|206872.1|206782.1|206900.1|206810.1|206903.5|206813.5|206872.1|206782.1|12
1737474370000|2025-01-21 15:46:10|206899.6|206809.6|206897.5|206807.5|206899.9|206809.9|206897|206807|18
1737474380000|2025-01-21 15:46:20|206896.2|206806.2|206897.2|206807.2|206906|206816|206896.2|206806.2|16
1737474390000|2025-01-21 15:46:30|206896|206806|206900.9|206810.9|206902.9|206812.9|206896|206806|20
1737474400000|2025-01-21 15:46:40|206901.1|206811.1|206953.6|206863.6|206953.7|206863.7|206900.4|206810.4|25
1737474410000|2025-01-21 15:46:50|206953|206863|206977.4|206887.4|206982|206892|206944.7|206854.7|27
1737474420000|2025-01-21 15:47:00|206978.6|206888.6|206978.7|206888.7|206979.3|206889.3|206978.6|206888.6|7
1737474430000|2025-01-21 15:47:10|206978.3|206888.3|206974.1|206884.1|206978.5|206888.5|206974|206884|11
1737474440000|2025-01-21 15:47:20|206973.6|206883.6|206956|206866|206973.6|206883.6|206955.8|206865.8|29
1737474450000|2025-01-21 15:47:30|206955.8|206865.8|206943.3|206853.3|206955.8|206865.8|206913|206823|27
1737474460000|2025-01-21 15:47:40|206943.1|206853.1|206936.2|206846.2|206943.1|206853.1|206935.5|206845.5|19
1737474470000|2025-01-21 15:47:50|206936.8|206846.8|206927.1|206837.1|206940.4|206850.4|206916.1|206826.1|28
1737474480000|2025-01-21 15:48:00|206927.3|206837.3|206926|206836|206938.6|206848.6|206925.1|206835.1|17
1737474490000|2025-01-21 15:48:10|206926.5|206836.5|206911.9|206821.9|206932.2|206842.2|206907.9|206817.9|19
1737474500000|2025-01-21 15:48:20|206911.4|206821.4|206870.3|206780.3|206911.4|206821.4|206870.3|206780.3|15
1737474510000|2025-01-21 15:48:30|206869.7|206779.7|206811.1|206721.1|206869.7|206779.7|206772.3|206682.3|34
1737474520000|2025-01-21 15:48:40|206810.6|206720.6|206814.2|206724.2|206821.6|206731.6|206807.1|206717.1|31
1737474530000|2025-01-21 15:48:50|206811|206721|206831.7|206741.7|206834.8|206744.8|206809.3|206719.3|26
1737474540000|2025-01-21 15:49:00|206831.1|206741.1|206823.4|206733.4|206832.8|206742.8|206823|206733|30
1737474550000|2025-01-21 15:49:10|206823.3|206733.3|206812|206722|206823.4|206733.4|206811.8|206721.8|20
1737474560000|2025-01-21 15:49:20|206811.7|206721.7|206812.7|206722.7|206812.8|206722.8|206794.7|206704.7|23
1737474570000|2025-01-21 15:49:30|206810.7|206720.7|206813.8|206723.8|206813.9|206723.9|206793|206703|23
1737474580000|2025-01-21 15:49:40|206814.1|206724.1|206812.9|206722.9|206814.1|206724.1|206805.1|206715.1|27
1737474590000|2025-01-21 15:49:50|206804|206714|206796.1|206706.1|206812|206722|206796.1|206706.1|22
1737474600000|2025-01-21 15:50:00|206803.3|206713.3|206805.3|206715.3|206810.4|206720.4|206802.1|206712.1|26
1737474610000|2025-01-21 15:50:10|206805.1|206715.1|206803.3|206713.3|206805.4|206715.4|206784.6|206694.6|22
1737474620000|2025-01-21 15:50:20|206803.7|206713.7|206782.2|206692.2|206803.7|206713.7|206773|206683|27
1737474630000|2025-01-21 15:50:30|206785|206695|206802.5|206712.5|206809.8|206719.8|206785|206695|21
1737474640000|2025-01-21 15:50:40|206809.5|206719.5|206821.2|206731.2|206822.9|206732.9|206801|206711|19
1737474650000|2025-01-21 15:50:50|206820.4|206730.4|206759.3|206669.3|206820.4|206730.4|206756.4|206666.4|27
1737474660000|2025-01-21 15:51:00|206762.8|206672.8|206808.3|206718.3|206831.3|206741.3|206762.1|206672.1|24
1737474670000|2025-01-21 15:51:10|206808.8|206718.8|206807.3|206717.3|206811.7|206721.7|206806.7|206716.7|19
1737474680000|2025-01-21 15:51:20|206807.5|206717.5|206808.5|206718.5|206817.6|206727.6|206807.3|206717.3|11
1737474690000|2025-01-21 15:51:30|206810.6|206720.6|206808.1|206718.1|206813.1|206723.1|206807.1|206717.1|10
1737474700000|2025-01-21 15:51:40|206806.6|206716.6|206763.9|206673.9|206808.1|206718.1|206763.9|206673.9|22
1737474710000|2025-01-21 15:51:50|206768|206678|206743.8|206653.8|206773.8|206683.8|206741.1|206651.1|35
1737474720000|2025-01-21 15:52:00|206743.1|206653.1|206756.9|206666.9|206777.8|206687.8|206738.9|206648.9|31
1737474730000|2025-01-21 15:52:10|206757.3|206667.3|206767|206677|206775.5|206685.5|206757.3|206667.3|29
1737474740000|2025-01-21 15:52:20|206767.6|206677.6|206771.8|206681.8|206774.6|206684.6|206744.8|206654.8|32
1737474750000|2025-01-21 15:52:30|206773.6|206683.6|206753.5|206663.5|206776.9|206686.9|206735.5|206645.5|30
1737474760000|2025-01-21 15:52:40|206751.8|206661.8|206746|206656|206768.9|206678.9|206726.4|206636.4|33
1737474770000|2025-01-21 15:52:50|206763.8|206673.8|206729.6|206639.6|206772.6|206682.6|206729.6|206639.6|31
1737474780000|2025-01-21 15:53:00|206716.3|206626.3|206738.9|206648.9|206744.1|206654.1|206716.3|206626.3|28
1737474790000|2025-01-21 15:53:10|206741.5|206651.5|206731.5|206641.5|206742.5|206652.5|206716.2|206626.2|25
1737474800000|2025-01-21 15:53:20|206729.4|206639.4|206741.3|206651.3|206746.4|206656.4|206725.9|206635.9|35
1737474810000|2025-01-21 15:53:30|206741.1|206651.1|206751.5|206661.5|206754.4|206664.4|206738.8|206648.8|23
1737474820000|2025-01-21 15:53:40|206766.9|206676.9|206735.7|206645.7|206766.9|206676.9|206714.3|206624.3|34
1737474830000|2025-01-21 15:53:50|206735.6|206645.6|206735.2|206645.2|206741.6|206651.6|206735.2|206645.2|29
1737474840000|2025-01-21 15:54:00|206734.9|206644.9|206740.8|206650.8|206744.1|206654.1|206734.9|206644.9|31
1737474850000|2025-01-21 15:54:10|206741.9|206651.9|206676.9|206586.9|206742.9|206652.9|206675.5|206585.5|32
1737474860000|2025-01-21 15:54:20|206682.6|206592.6|206665.7|206575.7|206690.3|206600.3|206665.7|206575.7|30
1737474870000|2025-01-21 15:54:30|206671.1|206581.1|206683.7|206593.7|206686.8|206596.8|206668.8|206578.8|30
1737474880000|2025-01-21 15:54:40|206686.3|206596.3|206727.9|206637.9|206738.3|206648.3|206686.3|206596.3|24
1737474890000|2025-01-21 15:54:50|206726.3|206636.3|206726.1|206636.1|206730.9|206640.9|206722.6|206632.6|12
1737474900000|2025-01-21 15:55:00|206727.8|206637.8|206729.9|206639.9|206736.5|206646.5|206726.5|206636.5|23
1737474910000|2025-01-21 15:55:10|206727.6|206637.6|206705.9|206615.9|206734.3|206644.3|206705.9|206615.9|14
1737474920000|2025-01-21 15:55:20|206708.8|206618.8|206721|206631|206721.3|206631.3|206689.2|206599.2|31
1737474930000|2025-01-21 15:55:30|206720.5|206630.5|206726.3|206636.3|206737.3|206647.3|206717.1|206627.1|13
1737474940000|2025-01-21 15:55:40|206723.6|206633.6|206724.1|206634.1|206729.6|206639.6|206719.2|206629.2|20
1737474950000|2025-01-21 15:55:50|206724|206634|206700|206610|206729.1|206639.1|206700|206610|15
1737474960000|2025-01-21 15:56:00|206696.3|206606.3|206717.9|206627.9|206724.4|206634.4|206693.8|206603.8|22
1737474970000|2025-01-21 15:56:10|206718.7|206628.7|206725.2|206635.2|206726.7|206636.7|206718|206628|18
1737474980000|2025-01-21 15:56:20|206725.7|206635.7|206723.2|206633.2|206726.8|206636.8|206718.5|206628.5|18
1737474990000|2025-01-21 15:56:30|206724.1|206634.1|206726.2|206636.2|206728.2|206638.2|206720.8|206630.8|24
1737475000000|2025-01-21 15:56:40|206726|206636|206762.9|206672.9|206776.3|206686.3|206726|206636|28
1737475010000|2025-01-21 15:56:50|206763|206673|206769|206679|206769.5|206679.5|206763|206673|17
1737475020000|2025-01-21 15:57:00|206765.5|206675.5|206752.3|206662.3|206765.9|206675.9|206748|206658|16
1737475030000|2025-01-21 15:57:10|206753.8|206663.8|206754.2|206664.2|206761.3|206671.3|206753.8|206663.8|14
1737475040000|2025-01-21 15:57:20|206753.9|206663.9|206712.1|206622.1|206753.9|206663.9|206709.8|206619.8|21
1737475050000|2025-01-21 15:57:30|206709.1|206619.1|206635.3|206585.3|206713.2|206623.2|206635.3|206556.4|20
1737475060000|2025-01-21 15:57:40|206628.7|206578.7|206698.9|206608.9|206705.6|206615.6|206617.7|206542.3|34
1737475070000|2025-01-21 15:57:50|206695|206605|206693.9|206603.9|206712.4|206622.4|206693.9|206603.9|31
1737475080000|2025-01-21 15:58:00|206695.7|206605.7|206713.5|206623.5|206717|206627|206692.5|206602.5|23
1737475090000|2025-01-21 15:58:10|206712.7|206622.7|206686.9|206596.9|206723.6|206633.6|206681.1|206591.1|37
1737475100000|2025-01-21 15:58:20|206682.9|206592.9|206674.3|206584.3|206688.2|206598.2|206669|206579|27
1737475110000|2025-01-21 15:58:30|206675.7|206585.7|206677|206587|206680.4|206590.4|206669.1|206579.1|21
1737475120000|2025-01-21 15:58:40|206678.6|206588.6|206658.1|206568.1|206686|206596|206627.1|206567.8|18
1737475130000|2025-01-21 15:58:50|206657.7|206567.7|206651|206561|206661.6|206571.6|206646.7|206556.7|25
1737475140000|2025-01-21 15:59:00|206652.2|206562.2|206629.1|206539.1|206656.3|206566.3|206627.5|206537.5|17
1737475150000|2025-01-21 15:59:10|206628.9|206538.9|206594.1|206504.1|206629.2|206539.2|206593.9|206503.9|14
1737475160000|2025-01-21 15:59:20|206585.7|206495.7|206579.7|206489.7|206587|206497|206578.3|206488.3|15
1737475170000|2025-01-21 15:59:30|206579.8|206489.8|206612.5|206522.5|206628.2|206538.2|206578.3|206488.3|29
1737475180000|2025-01-21 15:59:40|206612.3|206522.3|206603.1|206513.1|206615|206525|206596.3|206506.3|23
1737475190000|2025-01-21 15:59:50|206603.2|206513.2|206595|206505|206603.3|206513.3|206594.6|206504.6|16
1737475200000|2025-01-21 16:00:00|206594.2|206504.2|206564.3|206474.3|206594.2|206504.2|206563.5|206473.5|20
1737475210000|2025-01-21 16:00:10|206562.8|206472.8|206525.9|206435.9|206564.3|206474.3|206525.3|206435.3|10
1737475220000|2025-01-21 16:00:20|206524.4|206434.4|206515.6|206425.6|206524.4|206434.4|206502|206412|16
1737475230000|2025-01-21 16:00:30|206521.5|206431.5|206572.1|206482.1|206572.1|206482.1|206521.5|206431.5|23
1737475240000|2025-01-21 16:00:40|206565.8|206475.8|206579.3|206489.3|206586|206496|206561|206471|27
1737475250000|2025-01-21 16:00:50|206577.4|206487.4|206534.2|206444.2|206581.4|206491.4|206530.8|206440.8|20
1737475260000|2025-01-21 16:01:00|206534.6|206444.6|206545.5|206455.5|206547.9|206457.9|206534.6|206444.6|24
1737475270000|2025-01-21 16:01:10|206543.8|206453.8|206546.9|206456.9|206548.4|206458.4|206540.2|206450.2|11
1737475280000|2025-01-21 16:01:20|206546.3|206456.3|206554|206464|206556.1|206466.1|206533.3|206443.3|19
1737475290000|2025-01-21 16:01:30|206550.9|206460.9|206547.1|206457.1|206552.1|206462.1|206541.7|206451.7|28
1737475300000|2025-01-21 16:01:40|206520.7|206430.7|206501.6|206411.6|206537.2|206447.2|206495.2|206405.2|35
1737475310000|2025-01-21 16:01:50|206503.2|206413.2|206490.7|206400.7|206503.3|206413.3|206490|206400|12
1737475320000|2025-01-21 16:02:00|206492.8|206402.8|206498.5|206408.5|206498.5|206408.5|206490.8|206400.8|7
1737475330000|2025-01-21 16:02:10|206496.3|206406.3|206482.2|206392.2|206496.3|206406.3|206482.2|206392.2|13
1737475340000|2025-01-21 16:02:20|206489.4|206399.4|206500.3|206410.3|206529.3|206439.3|206489.4|206399.4|25
1737475350000|2025-01-21 16:02:30|206500.4|206410.4|206517.4|206427.4|206527.2|206437.2|206500.4|206410.4|22
1737475360000|2025-01-21 16:02:40|206517.9|206427.9|206497.9|206407.9|206517.9|206427.9|206496.1|206406.1|14
1737475370000|2025-01-21 16:02:50|206498|206408|206500.8|206410.8|206501.4|206411.4|206493.8|206403.8|16
1737475380000|2025-01-21 16:03:00|206501.3|206411.3|206498.8|206408.8|206501.3|206411.3|206498.2|206408.2|11
1737475390000|2025-01-21 16:03:10|206499.5|206409.5|206493.7|206403.7|206499.5|206409.5|206490.2|206400.2|19
1737475400000|2025-01-21 16:03:20|206491.7|206401.7|206493.3|206403.3|206495.5|206405.5|206490.7|206400.7|16
1737475410000|2025-01-21 16:03:30|206490.4|206400.4|206470.3|206380.3|206494|206404|206468.5|206378.5|24
1737475420000|2025-01-21 16:03:40|206471.3|206381.3|206468.6|206378.6|206472|206382|206466.7|206376.7|21
1737475430000|2025-01-21 16:03:50|206467|206377|206466.7|206376.7|206470.7|206380.7|206466.7|206376.7|11
1737475440000|2025-01-21 16:04:00|206467.1|206377.1|206467.4|206377.4|206467.5|206377.5|206467.1|206377.1|4
1737475450000|2025-01-21 16:04:10|206467|206377|206473|206383|206479|206389|206467|206377|13
1737475460000|2025-01-21 16:04:20|206473.2|206383.2|206387.1|206297.1|206478.8|206388.8|206382.5|206292.5|23
1737475470000|2025-01-21 16:04:30|206387.2|206297.2|206374|206284|206389.7|206299.7|206373.9|206283.9|34
1737475480000|2025-01-21 16:04:40|206373.6|206283.6|206374.2|206284.2|206383|206293|206371.2|206281.2|20
1737475490000|2025-01-21 16:04:50|206370.9|206280.9|206359.4|206269.4|206370.9|206280.9|206323.9|206233.9|33
1737475500000|2025-01-21 16:05:00|206357.6|206267.6|206410.1|206320.1|206416.4|206359.4|206356.9|206266.9|21
1737475510000|2025-01-21 16:05:10|206413.9|206323.9|206406.6|206316.6|206413.9|206323.9|206400|206310|21
1737475520000|2025-01-21 16:05:20|206406|206316|206386.4|206296.4|206406|206316|206386.4|206296.4|17
1737475530000|2025-01-21 16:05:30|206384.8|206294.8|206384.8|206294.8|206388.7|206298.7|206382.7|206292.7|9
1737475540000|2025-01-21 16:05:40|206385|206295|206382.6|206292.6|206389.4|206299.4|206378.9|206288.9|19
1737475550000|2025-01-21 16:05:50|206380.4|206290.4|206372.6|206282.6|206386.6|206296.6|206368.3|206278.3|27
1737475560000|2025-01-21 16:06:00|206372.4|206282.4|206372.8|206282.8|206373.3|206283.3|206370.4|206280.4|23
1737475570000|2025-01-21 16:06:10|206373.1|206283.1|206373.1|206283.1|206373.4|206283.4|206372.7|206282.7|24
1737475580000|2025-01-21 16:06:20|206372.8|206282.8|206399|206309|206399|206309|206331.6|206241.6|29
1737475590000|2025-01-21 16:06:30|206400.4|206310.4|206345.8|206255.8|206400.4|206310.4|206342.2|206252.2|31
1737475600000|2025-01-21 16:06:40|206344.6|206254.6|206365.3|206275.3|206367.3|206277.3|206344.6|206254.6|20
1737475610000|2025-01-21 16:06:50|206365.6|206275.6|206367.7|206277.7|206368.1|206278.1|206361.4|206271.4|26
1737475620000|2025-01-21 16:07:00|206365.9|206275.9|206354|206264|206368.6|206278.6|206354|206264|21
1737475630000|2025-01-21 16:07:10|206353.7|206263.7|206333.9|206243.9|206353.7|206263.7|206319.5|206229.5|19
1737475640000|2025-01-21 16:07:20|206333.6|206243.6|206292.9|206202.9|206333.9|206243.9|206288.8|206198.8|26
1737475650000|2025-01-21 16:07:30|206293.3|206203.3|206255|206165|206293.3|206203.3|206252.4|206162.4|33
1737475660000|2025-01-21 16:07:40|206254.8|206164.8|206243.2|206153.2|206264.9|206174.9|206235.4|206145.4|25
1737475670000|2025-01-21 16:07:50|206243.7|206153.7|206245.5|206155.5|206246.6|206156.6|206240.6|206150.6|23
1737475680000|2025-01-21 16:08:00|206245.2|206155.2|206236.5|206146.5|206246|206156|206231.1|206141.1|21
1737475690000|2025-01-21 16:08:10|206234.4|206144.4|206203.3|206113.3|206234.4|206144.4|206199.8|206109.8|32
1737475700000|2025-01-21 16:08:20|206204.6|206114.6|206198.6|206108.6|206207.7|206117.7|206194.4|206104.4|26
1737475710000|2025-01-21 16:08:30|206197.8|206107.8|206178.7|206088.7|206203.8|206113.8|206172.7|206082.7|30
1737475720000|2025-01-21 16:08:40|206157.8|206067.8|206158.1|206068.1|206170|206080|206151.9|206061.9|30
1737475730000|2025-01-21 16:08:50|206158.5|206068.5|206159.1|206069.1|206161.3|206071.3|206157.2|206067.2|12
1737475740000|2025-01-21 16:09:00|206159.5|206069.5|206173.4|206083.4|206178.1|206088.1|206159.5|206069.5|10
1737475750000|2025-01-21 16:09:10|206173.6|206083.6|206191.7|206101.7|206207.1|206117.1|206173.6|206083.6|28
1737475760000|2025-01-21 16:09:20|206189.1|206099.1|206198.1|206108.1|206208.2|206118.2|206189|206099|35
1737475770000|2025-01-21 16:09:30|206202|206112|206168.9|206078.9|206204.4|206114.4|206163.6|206073.6|21
1737475780000|2025-01-21 16:09:40|206168.8|206078.8|206156.2|206066.2|206168.9|206078.9|206153.8|206063.8|12
1737475790000|2025-01-21 16:09:50|206155.5|206065.5|206155.7|206065.7|206155.9|206065.9|206155.2|206065.2|16
1737475800000|2025-01-21 16:10:00|206155.8|206065.8|206154.3|206064.3|206156.9|206066.9|206153.9|206063.9|14
1737475810000|2025-01-21 16:10:10|206154.2|206064.2|206168|206078|206170|206080|206154.2|206064.2|24
1737475820000|2025-01-21 16:10:20|206168.2|206078.2|206202.5|206112.5|206202.7|206112.7|206162.7|206072.7|24
1737475830000|2025-01-21 16:10:30|206202.7|206112.7|206208.2|206118.2|206209|206119|206194.3|206104.3|24
1737475840000|2025-01-21 16:10:40|206206|206116|206207|206117|206207|206117|206203.3|206113.3|7
1737475850000|2025-01-21 16:10:50|206207.4|206117.4|206206.8|206116.8|206210.4|206120.4|206205|206115|9
1737475860000|2025-01-21 16:11:00|206207.1|206117.1|206214.1|206124.1|206214.6|206124.6|206205|206115|6
1737475870000|2025-01-21 16:11:10|206213.5|206123.5|206200.6|206110.6|206213.5|206123.5|206197.3|206107.3|11
1737475880000|2025-01-21 16:11:20|206200.4|206110.4|206201.7|206111.7|206201.7|206111.7|206197.8|206107.8|5
1737475890000|2025-01-21 16:11:30|206201.3|206111.3|206210|206120|206211.7|206121.7|206200.9|206110.9|15
1737475900000|2025-01-21 16:11:40|206209|206119|206209.7|206119.7|206209.7|206119.7|206208.9|206118.9|7
1737475910000|2025-01-21 16:11:50|206209.1|206119.1|206204.6|206114.6|206209.1|206119.1|206181.4|206091.4|17
1737475920000|2025-01-21 16:12:00|206212.4|206122.4|206200.7|206110.7|206214.1|206124.1|206178.1|206088.1|23
1737475930000|2025-01-21 16:12:10|206200|206110|206209.7|206119.7|206216.6|206126.6|206197.9|206107.9|14
1737475940000|2025-01-21 16:12:20|206212|206122|206216.4|206126.4|206216.4|206126.4|206212|206122|14
1737475950000|2025-01-21 16:12:30|206219|206129|206216.9|206126.9|206219|206129|206216.9|206126.9|2
1737475960000|2025-01-21 16:12:40|206211.7|206121.7|206201.5|206111.5|206211.7|206121.7|206201|206111|14
1737475970000|2025-01-21 16:12:50|206201.6|206111.6|206208.8|206118.8|206209|206119|206199.5|206109.5|22
1737475980000|2025-01-21 16:13:00|206209|206119|206213.4|206123.4|206222.4|206132.4|206208.5|206118.5|12
1737475990000|2025-01-21 16:13:10|206212.8|206122.8|206225.5|206135.5|206225.5|206154.9|206204.9|206121.8|15
1737476000000|2025-01-21 16:13:20|206225.8|206135.8|206248.3|206158.3|206254.5|206164.5|206225.5|206135.5|12
1737476010000|2025-01-21 16:13:30|206248|206158|206246.4|206156.4|206248|206158|206246.4|206156.4|4
1737476020000|2025-01-21 16:13:40|206246.1|206156.1|206246.8|206156.8|206246.8|206156.8|206243|206153|11
1737476030000|2025-01-21 16:13:50|206245.1|206155.1|206245.1|206155.1|206245.8|206155.8|206244.4|206154.4|10
1737476040000|2025-01-21 16:14:00|206245.3|206155.3|206244.4|206154.4|206248.8|206158.8|206240.3|206150.3|26
1737476050000|2025-01-21 16:14:10|206245.1|206155.1|206255.8|206165.8|206270.7|206180.7|206245.1|206155.1|17
1737476060000|2025-01-21 16:14:20|206256.1|206166.1|206228.6|206138.6|206256.1|206166.1|206228.6|206138.6|19
1737476070000|2025-01-21 16:14:30|206227.1|206137.1|206235.4|206145.4|206238.2|206148.2|206227.1|206137.1|9
1737476080000|2025-01-21 16:14:40|206233.1|206143.1|206231|206141|206233.1|206143.1|206227.7|206137.7|8
1737476090000|2025-01-21 16:14:50|206226.7|206136.7|206248.2|206158.2|206253|206163|206226.7|206136.7|28
1737476100000|2025-01-21 16:15:00|206248.4|206158.4|206266.2|206176.2|206270.7|206180.7|206246.4|206156.4|18
1737476110000|2025-01-21 16:15:10|206261.5|206171.5|206265.9|206175.9|206265.9|206175.9|206261.5|206171.5|7
1737476130000|2025-01-21 16:15:30|206266.1|206176.1|206266.1|206176.1|206266.1|206176.1|206266.1|206176.1|1
1737476140000|2025-01-21 16:15:40|206301.5|206211.5|206320.9|206270.9|206338.2|206288.2|206297.1|206207.1|29
1737476150000|2025-01-21 16:15:50|206335.8|206245.8|206333.2|206243.2|206335.8|206245.8|206326.2|206236.2|24
1737476160000|2025-01-21 16:16:00|206338.3|206248.3|206341.5|206251.5|206342|206252|206333|206243|18
1737476170000|2025-01-21 16:16:10|206342|206252|206332.8|206242.8|206342|206252|206330.7|206240.7|7
1737476180000|2025-01-21 16:16:20|206332.6|206242.6|206332.5|206242.5|206333.1|206243.1|206332.5|206242.5|5
1737476190000|2025-01-21 16:16:30|206332.6|206242.6|206333.4|206243.4|206337|206247|206332|206242|25
1737476200000|2025-01-21 16:16:40|206333.1|206243.1|206331.9|206241.9|206335|206245|206331.3|206241.3|22
1737476210000|2025-01-21 16:16:50|206332|206242|206331.9|206241.9|206332.2|206242.2|206331.2|206241.2|9
1737476220000|2025-01-21 16:17:00|206331.8|206241.8|206347.6|206257.6|206347.6|206257.6|206331.8|206241.8|5
1737476230000|2025-01-21 16:17:10|206349.3|206259.3|206347.6|206257.6|206349.3|206259.3|206347.6|206257.6|3
1737476250000|2025-01-21 16:17:30|206347.5|206257.5|206371.6|206281.6|206379.7|206289.7|206347.5|206257.5|11
1737476260000|2025-01-21 16:17:40|206372.8|206282.8|206372.8|206282.8|206372.8|206282.8|206372.8|206282.8|1
1737476280000|2025-01-21 16:18:00|206371.4|206281.4|206369.8|206279.8|206371.9|206281.9|206366.6|206276.6|16
1737476290000|2025-01-21 16:18:10|206364.8|206274.8|206390.5|206300.5|206390.5|206300.5|206360.5|206270.5|11
1737476300000|2025-01-21 16:18:20|206390.6|206300.6|206404.8|206314.8|206406.9|206316.9|206389.8|206299.8|13
1737476310000|2025-01-21 16:18:30|206407.6|206317.6|206446.1|206356.1|206449.1|206359.1|206404.7|206314.7|29
1737476320000|2025-01-21 16:18:40|206443.4|206353.4|206437.3|206347.3|206443.4|206353.4|206433|206343|19
1737476330000|2025-01-21 16:18:50|206437.7|206347.7|206438.4|206348.4|206441.8|206351.8|206437.1|206347.1|11
1737476340000|2025-01-21 16:19:00|206438.1|206348.1|206439.9|206349.9|206439.9|206349.9|206430.6|206340.6|9
1737476350000|2025-01-21 16:19:10|206438.1|206348.1|206441|206351|206443.2|206353.2|206437.5|206347.5|11
1737476360000|2025-01-21 16:19:20|206439.6|206349.6|206439.8|206349.8|206439.8|206349.8|206438.4|206348.4|3
1737476370000|2025-01-21 16:19:30|206437.7|206347.7|206445.4|206355.4|206445.4|206355.4|206436.6|206346.6|6
1737476380000|2025-01-21 16:19:40|206445.9|206355.9|206431.8|206341.8|206445.9|206355.9|206427.8|206337.8|17
1737476390000|2025-01-21 16:19:50|206430.5|206340.5|206429.4|206339.4|206432.2|206342.2|206429.3|206339.3|14
1737476400000|2025-01-21 16:20:00|206430.5|206340.5|206437.2|206347.2|206445.8|206355.8|206430.5|206340.5|22
1737476410000|2025-01-21 16:20:10|206445.1|206355.1|206444.3|206354.3|206445.4|206355.4|206440.1|206350.1|7
1737476420000|2025-01-21 16:20:20|206441.1|206351.1|206434.4|206344.4|206441.1|206351.1|206428.9|206338.9|13
1737476430000|2025-01-21 16:20:30|206435.8|206345.8|206446.5|206356.5|206446.6|206356.6|206433.5|206343.5|17
1737476440000|2025-01-21 16:20:40|206446.1|206356.1|206442.1|206352.1|206447.7|206357.7|206442.1|206352.1|15
1737476450000|2025-01-21 16:20:50|206445|206355|206443.5|206353.5|206445.8|206355.8|206437.6|206347.6|17
1737476460000|2025-01-21 16:21:00|206441.1|206351.1|206440.7|206350.7|206442.1|206352.1|206437.8|206347.8|14
1737476470000|2025-01-21 16:21:10|206441.1|206351.1|206444.6|206354.6|206444.6|206354.6|206439|206349|19
1737476480000|2025-01-21 16:21:20|206444.8|206354.8|206442.4|206352.4|206445.4|206355.4|206441.8|206351.8|16
1737476490000|2025-01-21 16:21:30|206442.3|206352.3|206369.8|206279.8|206442.5|206352.5|206366.3|206276.3|18
1737476500000|2025-01-21 16:21:40|206372.4|206282.4|206345.6|206255.6|206372.4|206282.4|206337.8|206247.8|11
1737476510000|2025-01-21 16:21:50|206348.3|206258.3|206322.3|206232.3|206348.3|206258.3|206320.2|206230.2|17
1737476520000|2025-01-21 16:22:00|206321.8|206231.8|206291.4|206241.4|206325.8|206241.4|206285.3|206231|13
1737476530000|2025-01-21 16:22:10|206290.5|206240.5|206292.2|206242.2|206292.2|206242.2|206290.5|206240.5|2
1737476540000|2025-01-21 16:22:20|206289.8|206239.8|206295.4|206245.4|206295.4|206245.4|206289.8|206239.8|16
1737476550000|2025-01-21 16:22:30|206291.6|206241.6|206316.3|206226.3|206317|206244.7|206291.6|206223.4|15
1737476560000|2025-01-21 16:22:40|206314.4|206224.4|206300.6|206210.6|206316.8|206241.4|206284.8|206201.2|21
1737476570000|2025-01-21 16:22:50|206299.2|206209.2|206293.2|206203.2|206299.2|206209.2|206292.4|206202.4|9
1737476580000|2025-01-21 16:23:00|206291.2|206201.2|206288.1|206198.1|206295.8|206205.8|206286.7|206196.7|12
1737476590000|2025-01-21 16:23:10|206286.7|206196.7|206285.9|206195.9|206288.1|206198.1|206283.7|206193.7|11
1737476600000|2025-01-21 16:23:20|206286.3|206196.3|206286.3|206196.3|206286.3|206196.3|206286.3|206196.3|1
1737476610000|2025-01-21 16:23:30|206285.9|206195.9|206280.6|206190.6|206285.9|206195.9|206279.2|206189.2|14
1737476620000|2025-01-21 16:23:40|206280.4|206190.4|206356.2|206266.2|206360.6|206270.6|206280.4|206190.4|20
1737476630000|2025-01-21 16:23:50|206355.8|206265.8|206347.2|206257.2|206356.3|206266.3|206346.1|206256.1|19
1737476640000|2025-01-21 16:24:00|206348.9|206258.9|206348.4|206258.4|206349|206259|206320.7|206230.7|19
1737476650000|2025-01-21 16:24:10|206349.4|206259.4|206345.8|206255.8|206361.1|206271.1|206332.7|206242.7|25
1737476660000|2025-01-21 16:24:20|206345.1|206255.1|206346.6|206256.6|206349.8|206259.8|206344.1|206254.1|23
1737476670000|2025-01-21 16:24:30|206346.5|206256.5|206324.7|206234.7|206346.5|206256.5|206321.2|206231.2|15
1737476680000|2025-01-21 16:24:40|206325.4|206235.4|206271.6|206181.6|206325.4|206235.4|206267.3|206177.3|11
1737476690000|2025-01-21 16:24:50|206272.8|206182.8|206284.4|206194.4|206284.4|206194.4|206272.8|206182.8|10
1737476700000|2025-01-21 16:25:00|206282.2|206192.2|206245|206155|206282.2|206192.2|206235|206145|25
1737476710000|2025-01-21 16:25:10|206243.5|206153.5|206232.2|206142.2|206243.5|206153.5|206232.2|206142.2|4
1737476720000|2025-01-21 16:25:20|206230.8|206140.8|206213.4|206123.4|206232.2|206142.2|206205.6|206115.6|12
1737476730000|2025-01-21 16:25:30|206217.4|206127.4|206217.5|206127.5|206225.8|206135.8|206217.4|206127.4|9
1737476740000|2025-01-21 16:25:40|206221.5|206131.5|206220.8|206130.8|206221.5|206131.5|206218.7|206128.7|6
1737476750000|2025-01-21 16:25:50|206218.3|206128.3|206216.9|206126.9|206218.3|206128.3|206216.9|206126.9|3
1737476760000|2025-01-21 16:26:00|206213|206123|206216.9|206126.9|206216.9|206126.9|206213|206123|3
1737476770000|2025-01-21 16:26:10|206217.3|206127.3|206181.6|206091.6|206219.9|206129.9|206181.6|206091.6|5
1737476780000|2025-01-21 16:26:20|206186.4|206096.4|206195.5|206105.5|206213.7|206123.7|206172.7|206082.7|31
1737476790000|2025-01-21 16:26:30|206187.4|206097.4|206183.7|206093.7|206192|206102|206181.4|206091.4|22
1737476800000|2025-01-21 16:26:40|206183.3|206093.3|206167.4|206077.4|206183.3|206093.3|206160.4|206070.4|9
1737476810000|2025-01-21 16:26:50|206161.5|206071.5|206156.4|206066.4|206168.7|206078.7|206156.4|206066.4|17
1737476820000|2025-01-21 16:27:00|206156.5|206066.5|206161.3|206071.3|206167.6|206077.6|206155.4|206065.4|27
1737476830000|2025-01-21 16:27:10|206159.8|206069.8|206120.7|206030.7|206160.5|206070.5|206120.7|206030.7|19
1737476840000|2025-01-21 16:27:20|206117|206027|206111.4|206021.4|206117|206027|206104.2|206014.2|16
1737476850000|2025-01-21 16:27:30|206111.7|206021.7|206109.9|206019.9|206111.7|206021.7|206097.7|206007.7|17
1737476860000|2025-01-21 16:27:40|206110.9|206020.9|206101.3|206011.3|206110.9|206020.9|206101.3|206011.3|19
1737476870000|2025-01-21 16:27:50|206101|206011|206081.2|205991.2|206101|206011|206078.9|205988.9|14
1737476880000|2025-01-21 16:28:00|206080|205990|206018.2|205928.2|206080|205997|205996.8|205922.9|22
1737476890000|2025-01-21 16:28:10|206032.8|205942.8|206058.9|205968.9|206059.5|205969.5|206032.8|205942.8|23
1737476900000|2025-01-21 16:28:20|206059.5|205969.5|206053.6|205963.6|206063.6|205973.6|206048.7|205958.7|29
1737476910000|2025-01-21 16:28:30|206054.8|205964.8|206047.1|205957.1|206062.1|205972.1|206040.2|205950.2|29
1737476920000|2025-01-21 16:28:40|206047.5|205957.5|206084.6|205994.6|206084.6|205994.6|206040.9|205950.9|23
1737476930000|2025-01-21 16:28:50|206086.9|205996.9|206097.7|206007.7|206097.7|206007.7|206086.9|205996.9|10
1737476940000|2025-01-21 16:29:00|206097.4|206007.4|206079.5|205989.5|206102|206012|206075|205985|27
1737476950000|2025-01-21 16:29:10|206081.2|205991.2|206010.4|205920.4|206093.5|206003.5|205992.5|205914.6|34
1737476960000|2025-01-21 16:29:20|206010.3|205920.3|206043|205953|206049|205959|206010.3|205920.3|16
1737476970000|2025-01-21 16:29:30|206043.6|205953.6|206032.1|205942.1|206043.6|205953.6|206018.7|205928.7|17
1737476980000|2025-01-21 16:29:40|206038.4|205948.4|206034.2|205944.2|206038.4|205948.4|206030.5|205940.5|17
1737476990000|2025-01-21 16:29:50|206034.3|205944.3|205970.1|205880.1|206034.3|205944.3|205955.9|205865.9|26
1737477000000|2025-01-21 16:30:00|205971|205881|205965.9|205875.9|205971|205881|205949.8|205859.8|13
1737477010000|2025-01-21 16:30:10|205965.6|205875.6|205886|205796|205965.6|205875.6|205875.4|205785.4|21
1737477020000|2025-01-21 16:30:20|205921.9|205831.9|205886.3|205796.3|205923|205833|205869.9|205779.9|37
1737477030000|2025-01-21 16:30:30|205889.3|205799.3|205882.1|205792.1|205894.3|205804.3|205881.7|205791.7|15
1737477040000|2025-01-21 16:30:40|205882.4|205792.4|205852.9|205762.9|205882.4|205792.4|205842|205752|23
1737477050000|2025-01-21 16:30:50|205853.1|205763.1|205871.7|205781.7|205874.1|205784.1|205848.9|205758.9|26
1737477060000|2025-01-21 16:31:00|205873.4|205783.4|205855.2|205765.2|205903.2|205813.2|205847.7|205757.7|24
1737477070000|2025-01-21 16:31:10|205855.3|205765.3|205854.9|205764.9|205863.8|205773.8|205843.5|205753.5|24
1737477080000|2025-01-21 16:31:20|205855.2|205765.2|205839.9|205749.9|205855.2|205765.2|205838.1|205748.1|21
1737477090000|2025-01-21 16:31:30|205835|205745|205831.1|205741.1|205836.9|205746.9|205806.9|205716.9|28
1737477100000|2025-01-21 16:31:40|205829.4|205739.4|205830.6|205740.6|205830.6|205740.6|205807.5|205717.5|32
1737477110000|2025-01-21 16:31:50|205829.8|205739.8|205827.4|205737.4|205833.7|205743.7|205817.9|205727.9|27
1737477120000|2025-01-21 16:32:00|205826.8|205736.8|205814.9|205724.9|205831.5|205741.5|205805.5|205715.5|32
1737477130000|2025-01-21 16:32:10|205821.6|205731.6|205804|205714|205821.6|205731.6|205803.9|205713.9|34
1737477140000|2025-01-21 16:32:20|205804.3|205714.3|205797.4|205707.4|205809.3|205719.3|205797.4|205707.4|32
1737477150000|2025-01-21 16:32:30|205796|205706|205823.1|205733.1|205828|205738|205794.1|205704.1|9
1737477160000|2025-01-21 16:32:40|205823.2|205733.2|205819.7|205729.7|205823.2|205733.2|205805.1|205715.1|27
1737477170000|2025-01-21 16:32:50|205819.6|205729.6|205788.9|205698.9|205819.6|205729.6|205787.2|205697.2|24
1737477180000|2025-01-21 16:33:00|205789.1|205699.1|205801.5|205711.5|205802.2|205712.2|205788.7|205698.7|23
1737477190000|2025-01-21 16:33:10|205801.4|205711.4|205783.2|205693.2|205801.6|205711.6|205782.8|205692.8|18
1737477200000|2025-01-21 16:33:20|205782.8|205692.8|205778.1|205688.1|205785.6|205695.6|205756.8|205666.8|18
1737477210000|2025-01-21 16:33:30|205776.9|205686.9|205760.6|205670.6|205776.9|205686.9|205760.6|205670.6|27
1737477220000|2025-01-21 16:33:40|205762.6|205672.6|205744.7|205654.7|205767.2|205677.2|205741.8|205651.8|28
1737477230000|2025-01-21 16:33:50|205744.1|205654.1|205749.3|205659.3|205749.5|205659.5|205741|205651|22
1737477240000|2025-01-21 16:34:00|205749.1|205659.1|205783.3|205693.3|205789.8|205699.8|205740.6|205650.6|20
1737477250000|2025-01-21 16:34:10|205782.3|205692.3|205827.3|205737.3|205838.5|205748.5|205777|205687|20
1737477260000|2025-01-21 16:34:20|205822.3|205732.3|205760.9|205670.9|205825.6|205735.6|205760.9|205670.9|26
1737477270000|2025-01-21 16:34:30|205765.8|205675.8|205769.5|205679.5|205775.9|205685.9|205757.5|205667.5|26
1737477280000|2025-01-21 16:34:40|205768.5|205678.5|205766.4|205676.4|205775.6|205685.6|205760.2|205670.2|34
1737477290000|2025-01-21 16:34:50|205766.2|205676.2|205737.3|205647.3|205768.9|205678.9|205737.3|205647.3|22
1737477300000|2025-01-21 16:35:00|205742.7|205652.7|205719|205629|205747.4|205657.4|205719|205629|22
1737477310000|2025-01-21 16:35:10|205712.6|205622.6|205669.3|205579.3|205712.6|205622.6|205668.3|205578.3|22
1737477320000|2025-01-21 16:35:20|205669.2|205579.2|205665.8|205575.8|205669.2|205579.2|205664|205574|10
1737477330000|2025-01-21 16:35:30|205665.6|205575.6|205685.3|205595.3|205690.2|205600.2|205659.6|205569.6|18
1737477340000|2025-01-21 16:35:40|205685.4|205595.4|205707.6|205617.6|205740.5|205650.5|205663.7|205573.7|14
1737477350000|2025-01-21 16:35:50|205708.8|205618.8|205700.3|205610.3|205711.1|205621.1|205700.3|205610.3|25
1737477360000|2025-01-21 16:36:00|205700.2|205610.2|205668.3|205578.3|205700.2|205610.2|205667.9|205577.9|19
1737477370000|2025-01-21 16:36:10|205667|205577|205669.6|205579.6|205672.1|205582.1|205667|205577|12
1737477380000|2025-01-21 16:36:20|205671.4|205581.4|205666|205576|205680|205590|205666|205576|17
1737477390000|2025-01-21 16:36:30|205667.4|205577.4|205695.4|205605.4|205700.9|205610.9|205666|205576|20
1737477400000|2025-01-21 16:36:40|205697.3|205607.3|205688.5|205598.5|205698.6|205608.6|205680|205590|22
1737477410000|2025-01-21 16:36:50|205691.1|205601.1|205656|205566|205709.4|205619.4|205656|205566|25
1737477420000|2025-01-21 16:37:00|205656.3|205566.3|205659.3|205569.3|205674.8|205584.8|205656.3|205566.3|17
1737477430000|2025-01-21 16:37:10|205658.5|205568.5|205670.9|205580.9|205670.9|205580.9|205658.5|205568.5|9
1737477440000|2025-01-21 16:37:20|205671.9|205581.9|205652.5|205562.5|205686.4|205596.4|205652.3|205562.3|32
1737477450000|2025-01-21 16:37:30|205656|205566|205629.2|205539.2|205659.9|205569.9|205629.2|205539.2|24
1737477460000|2025-01-21 16:37:40|205638.4|205548.4|205668.3|205578.3|205668.3|205578.3|205632.6|205542.6|22
1737477470000|2025-01-21 16:37:50|205669.8|205579.8|205669|205579|205671.8|205581.8|205669|205579|7
1737477480000|2025-01-21 16:38:00|205668.3|205578.3|205663.7|205573.7|205669|205579|205663.7|205573.7|9
1737477490000|2025-01-21 16:38:10|205665.5|205575.5|205665.6|205575.6|205667|205577|205665.2|205575.2|7
1737477500000|2025-01-21 16:38:20|205664.3|205574.3|205661.5|205571.5|205666|205576|205648.1|205558.1|11
1737477510000|2025-01-21 16:38:30|205660.2|205570.2|205663.1|205573.1|205664.6|205574.6|205657.7|205567.7|8
1737477520000|2025-01-21 16:38:40|205664.5|205574.5|205665|205575|205665|205575|205663.4|205573.4|5
1737477530000|2025-01-21 16:38:50|205663.5|205573.5|205670.2|205580.2|205676.1|205586.1|205663.5|205573.5|7
1737477540000|2025-01-21 16:39:00|205668.9|205578.9|205719|205629|205737|205647|205666.3|205576.3|21
1737477550000|2025-01-21 16:39:10|205719.1|205629.1|205716.6|205626.6|205719.2|205629.2|205708.2|205618.2|15
1737477560000|2025-01-21 16:39:20|205718.2|205628.2|205803.9|205713.9|205811|205721|205718.2|205628.2|25
1737477570000|2025-01-21 16:39:30|205805.6|205715.6|205786.7|205696.7|205805.6|205715.6|205776.2|205686.2|14
1737477580000|2025-01-21 16:39:40|205786.9|205696.9|205741.4|205651.4|205787.4|205697.4|205727.7|205637.7|26
1737477590000|2025-01-21 16:39:50|205741.5|205651.5|205735.2|205645.2|205741.9|205651.9|205733.7|205643.7|28
1737477600000|2025-01-21 16:40:00|205734.8|205644.8|205693.3|205603.3|205748|205658|205692.4|205602.4|33
1737477610000|2025-01-21 16:40:10|205705.8|205615.8|205675.4|205585.4|205709.9|205619.9|205675.1|205585.1|25
1737477620000|2025-01-21 16:40:20|205672.8|205582.8|205725.4|205635.4|205744.5|205654.5|205664.9|205574.9|33
1737477630000|2025-01-21 16:40:30|205721|205631|205715.1|205625.1|205721|205631|205709.2|205619.2|26
1737477640000|2025-01-21 16:40:40|205714.8|205624.8|205711.2|205621.2|205715.6|205625.6|205680.2|205590.2|16
1737477650000|2025-01-21 16:40:50|205710.9|205620.9|205713.1|205623.1|205715.5|205625.5|205707.3|205617.3|17
1737477660000|2025-01-21 16:41:00|205712.8|205622.8|205711.6|205621.6|205715.4|205625.4|205680.1|205590.1|27
1737477670000|2025-01-21 16:41:10|205711|205621|205659.3|205569.3|205711.4|205621.4|205651.2|205561.2|30
1737477680000|2025-01-21 16:41:20|205659.1|205569.1|205659.3|205569.3|205661.4|205571.4|205645.2|205555.2|29
1737477690000|2025-01-21 16:41:30|205658.3|205568.3|205678.6|205628.6|205711.9|205646.6|205656.8|205566.8|18
1737477700000|2025-01-21 16:41:40|205677.1|205627.1|205676.8|205626.8|205678.3|205628.3|205676.7|205626.7|7
1737477710000|2025-01-21 16:41:50|205678.3|205628.3|205717|205627|205717|205628.3|205678.3|205610.6|21
1737477720000|2025-01-21 16:42:00|205714.7|205624.7|205722.9|205632.9|205722.9|205632.9|205713.7|205623.7|6
1737477730000|2025-01-21 16:42:10|205713.4|205623.4|205713|205623|205719.1|205629.1|205708.4|205618.4|18
1737477740000|2025-01-21 16:42:20|205714.3|205624.3|205715.5|205625.5|205716.2|205626.2|205711.7|205621.7|9
1737477750000|2025-01-21 16:42:30|205714.7|205624.7|205712.5|205622.5|205715.5|205625.5|205712.5|205622.5|9
1737477760000|2025-01-21 16:42:40|205712.3|205622.3|205722.9|205632.9|205729.9|205649.8|205699|205622.3|15
1737477770000|2025-01-21 16:42:50|205717.4|205627.4|205786|205696|205789.8|205699.8|205701.6|205627.4|16
1737477780000|2025-01-21 16:43:00|205794.5|205704.5|205801|205711|205805.4|205715.4|205794.5|205704.5|25
1737477790000|2025-01-21 16:43:10|205798.7|205708.7|205799.2|205709.2|205800.5|205710.5|205796.5|205706.5|11
1737477800000|2025-01-21 16:43:20|205798.2|205708.2|205859.6|205769.6|205887.6|205797.6|205794.3|205704.3|30
1737477810000|2025-01-21 16:43:30|205858.5|205768.5|205860|205770|205896.3|205806.3|205854.8|205764.8|21
1737477820000|2025-01-21 16:43:40|205860.2|205770.2|205869|205779|205869.2|205779.2|205846.4|205756.4|21
1737477830000|2025-01-21 16:43:50|205867.4|205777.4|205775.2|205685.2|205867.4|205777.4|205763.5|205680.5|15
1737477840000|2025-01-21 16:44:00|205776.5|205686.5|205776.1|205686.1|205777.6|205687.6|205771.9|205681.9|9
1737477850000|2025-01-21 16:44:10|205774|205684|205800.5|205710.5|205804.1|205714.1|205761.4|205684|18
1737477860000|2025-01-21 16:44:20|205801.6|205711.6|205845.5|205755.5|205852.1|205762.1|205801.6|205711.6|23
1737477870000|2025-01-21 16:44:30|205845.6|205755.6|205791.8|205701.8|205851.6|205761.6|205785.2|205698.3|29
1737477880000|2025-01-21 16:44:40|205791.7|205701.7|205777.7|205687.7|205793|205703|205768.5|205678.5|26
1737477890000|2025-01-21 16:44:50|205777.8|205687.8|205751.5|205701.5|205777.8|205702.8|205750.2|205673.5|20
1737477900000|2025-01-21 16:45:00|205749.5|205699.5|205821.8|205731.8|205821.8|205731.8|205749.5|205682.9|20
1737477910000|2025-01-21 16:45:10|205820.2|205730.2|205803.6|205713.6|205831.2|205741.2|205801.7|205711.7|26
1737477920000|2025-01-21 16:45:20|205797.3|205707.3|205814.6|205724.6|205816.6|205737.1|205787.1|205704.6|25
1737477930000|2025-01-21 16:45:30|205814.4|205724.4|205824.1|205734.1|205826.8|205736.8|205813.8|205723.8|13
1737477940000|2025-01-21 16:45:40|205824.7|205734.7|205811.4|205721.4|205824.7|205734.7|205774.7|205684.7|28
1737477950000|2025-01-21 16:45:50|205811.3|205721.3|205757.5|205667.5|205811.3|205721.3|205755.2|205665.2|18
1737477960000|2025-01-21 16:46:00|205756.3|205666.3|205748.9|205698.9|205764.6|205699.3|205721.2|205631.2|25
1737477970000|2025-01-21 16:46:10|205749.3|205699.3|205752.9|205702.9|205758.4|205708.4|205749.3|205699.3|14
1737477980000|2025-01-21 16:46:20|205751.5|205701.5|205746.4|205696.4|205751.5|205701.5|205746.4|205696.4|2
1737477990000|2025-01-21 16:46:30|205751.8|205701.8|205750.6|205700.6|205751.8|205701.8|205745.8|205695.8|11
1737478000000|2025-01-21 16:46:40|205751.3|205701.3|205726.7|205636.7|205757.3|205702.3|205706.8|205632|16
1737478010000|2025-01-21 16:46:50|205731|205641|205730.1|205640.1|205731|205641|205717.7|205627.7|28
1737478020000|2025-01-21 16:47:00|205729|205639|205714.2|205624.2|205729.5|205639.5|205709.2|205619.2|31
1737478030000|2025-01-21 16:47:10|205714|205624|205685.7|205595.7|205722.1|205632.1|205681|205591|18
1737478040000|2025-01-21 16:47:20|205686.2|205596.2|205671.8|205581.8|205690.2|205600.2|205663.4|205573.4|23
1737478050000|2025-01-21 16:47:30|205672.3|205582.3|205702.8|205612.8|205717.4|205627.4|205672.3|205582.3|19
1737478060000|2025-01-21 16:47:40|205702.7|205612.7|205709.1|205619.1|205716.3|205626.3|205697.1|205607.1|17
1737478070000|2025-01-21 16:47:50|205711|205621|205713.7|205623.7|205715.2|205625.2|205709.5|205619.5|21
1737478080000|2025-01-21 16:48:00|205719|205629|205705.6|205615.6|205719.1|205629.1|205700.4|205610.4|14
1737478090000|2025-01-21 16:48:10|205700.1|205610.1|205669.5|205619.5|205700.1|205619.5|205669.5|205600.5|13
1737478100000|2025-01-21 16:48:20|205671.6|205621.6|205747.5|205657.5|205750.7|205674.8|205671.6|205621.6|16
1737478110000|2025-01-21 16:48:30|205747.1|205657.1|205738|205688|205755.4|205697|205738|205648.4|15
1737478120000|2025-01-21 16:48:40|205740.8|205690.8|205711.3|205661.3|205742.2|205692.2|205709.6|205659.6|12
1737478130000|2025-01-21 16:48:50|205710.8|205660.8|205710.8|205660.8|205710.8|205660.8|205710.8|205660.8|1
1737478140000|2025-01-21 16:49:00|205710.7|205660.7|205710.7|205660.7|205710.7|205660.7|205710.7|205660.7|1
1737478150000|2025-01-21 16:49:10|205731.5|205641.5|205676.6|205626.6|205731.5|205657.2|205676.6|205626.6|3
1737478160000|2025-01-21 16:49:20|205682|205632|205694.8|205644.8|205710.2|205645.5|205659.9|205595.9|17
1737478170000|2025-01-21 16:49:30|205692.1|205642.1|205708.7|205618.7|205711.1|205642.1|205692.1|205618.4|11
1737478180000|2025-01-21 16:49:40|205706.5|205616.5|205683|205593|205706.5|205616.5|205677.9|205587.9|19
1737478190000|2025-01-21 16:49:50|205679.4|205589.4|205694.8|205604.8|205694.8|205604.8|205679.4|205589.4|6
1737478200000|2025-01-21 16:50:00|205695.5|205605.5|205686|205596|205695.5|205605.5|205683.2|205593.2|10
1737478210000|2025-01-21 16:50:10|205686.6|205596.6|205687.3|205597.3|205687.3|205597.3|205686.2|205596.2|4
1737478220000|2025-01-21 16:50:20|205688.6|205598.6|205668.6|205618.6|205688.6|205618.6|205668.6|205598.6|2
1737478230000|2025-01-21 16:50:30|205669.7|205619.7|205614.7|205564.7|205670|205620|205606.7|205556.7|17
1737478240000|2025-01-21 16:50:40|205612.6|205562.6|205541.7|205491.7|205614.7|205564.7|205540.6|205490.6|13
1737478250000|2025-01-21 16:50:50|205545.2|205495.2|205533.1|205443.1|205567.2|205497.6|205522.6|205432.6|25
1737478260000|2025-01-21 16:51:00|205533.6|205443.6|205520.5|205430.5|205533.6|205443.6|205493.8|205403.8|25
1737478270000|2025-01-21 16:51:10|205514.4|205424.4|205538.1|205448.1|205539.9|205449.9|205510.3|205420.3|22
1737478280000|2025-01-21 16:51:20|205537.9|205447.9|205521.3|205431.3|205539.6|205449.6|205502.5|205412.5|30
1737478290000|2025-01-21 16:51:30|205524|205434|205484.8|205434.8|205524|205434.9|205469|205419|20
1737478300000|2025-01-21 16:51:40|205482.5|205432.5|205497.7|205407.7|205500.1|205432.5|205431.1|205381.1|21
1737478310000|2025-01-21 16:51:50|205498.5|205408.5|205485|205435|205503.4|205439.7|205483.5|205400.4|26
1737478320000|2025-01-21 16:52:00|205483.9|205433.9|205552.7|205462.7|205553.2|205463.2|205483.8|205411.7|24
1737478330000|2025-01-21 16:52:10|205549.8|205459.8|205578.7|205488.7|205579.8|205489.8|205549.8|205459.8|20
1737478340000|2025-01-21 16:52:20|205574.2|205484.2|205575.3|205525.3|205583.1|205525.3|205559.8|205477.3|24
1737478350000|2025-01-21 16:52:30|205587.9|205497.9|205606.4|205516.4|205610.3|205542|205570|205494.4|27
1737478360000|2025-01-21 16:52:40|205608.1|205518.1|205587.6|205497.6|205608.1|205518.1|205583.2|205493.2|18
1737478370000|2025-01-21 16:52:50|205589.4|205499.4|205658.3|205568.3|205663.6|205573.6|205589.1|205499.1|19
1737478380000|2025-01-21 16:53:00|205666.6|205576.6|205645.4|205555.4|205684.2|205594.2|205629.4|205539.4|23
1737478390000|2025-01-21 16:53:10|205644|205554|205644.1|205554.1|205644.1|205554.1|205628.6|205538.6|26
1737478400000|2025-01-21 16:53:20|205642.2|205552.2|205632|205542|205642.2|205552.2|205628.1|205538.1|23
1737478410000|2025-01-21 16:53:30|205631.9|205541.9|205635.7|205545.7|205635.7|205545.7|205631.9|205541.9|6
1737478420000|2025-01-21 16:53:40|205636.3|205546.3|205632.8|205542.8|205636.5|205546.5|205632.7|205542.7|13
1737478430000|2025-01-21 16:53:50|205636|205546|205674.3|205584.3|205674.5|205584.5|205632.6|205542.6|27
1737478440000|2025-01-21 16:54:00|205673.8|205583.8|205676.1|205586.1|205676.1|205586.1|205669.8|205579.8|10
1737478450000|2025-01-21 16:54:10|205676.2|205586.2|205683.7|205593.7|205683.7|205593.7|205675.3|205585.3|21
1737478460000|2025-01-21 16:54:20|205684.3|205594.3|205690.6|205600.6|205715.6|205625.6|205684.3|205594.3|26
1737478470000|2025-01-21 16:54:30|205690.8|205600.8|205697.1|205607.1|205697.1|205607.1|205685.2|205595.2|20
1737478480000|2025-01-21 16:54:40|205697|205607|205706.1|205616.1|205707.9|205617.9|205687.9|205597.9|24
1737478490000|2025-01-21 16:54:50|205704.2|205614.2|205679.4|205589.4|205704.2|205614.2|205675.6|205585.6|26
1737478500000|2025-01-21 16:55:00|205677.1|205587.1|205675.5|205585.5|205677.7|205587.7|205671.5|205581.5|23
1737478510000|2025-01-21 16:55:10|205675.7|205585.7|205668|205578|205675.7|205585.7|205664.6|205574.6|12
1737478520000|2025-01-21 16:55:20|205668.6|205578.6|205667.6|205577.6|205670.1|205580.1|205667.1|205577.1|17
1737478530000|2025-01-21 16:55:30|205666.8|205576.8|205666.9|205576.9|205671.4|205581.4|205666.7|205576.7|12
1737478540000|2025-01-21 16:55:40|205667|205577|205603.7|205553.7|205667|205578.4|205600.4|205550.4|19
1737478550000|2025-01-21 16:55:50|205603.8|205553.8|205594.2|205544.2|205604|205554|205586.7|205536.7|13
1737478560000|2025-01-21 16:56:00|205594.3|205544.3|205591.1|205501.1|205594.9|205544.9|205564.1|205492.6|25
1737478570000|2025-01-21 16:56:10|205590.6|205500.6|205595|205505|205595|205505|205584.5|205494.5|26
1737478580000|2025-01-21 16:56:20|205593.3|205503.3|205612.5|205562.5|205613.4|205563.4|205591.8|205501.8|22
1737478590000|2025-01-21 16:56:30|205613.4|205563.4|205642.5|205552.5|205647.1|205571.4|205611.6|205551.9|25
1737478600000|2025-01-21 16:56:40|205641.5|205551.5|205640.9|205550.9|205645.3|205555.3|205636.2|205546.2|20
1737478610000|2025-01-21 16:56:50|205641.3|205551.3|205634.9|205544.9|205641.3|205571.3|205611.9|205542.1|24
1737478620000|2025-01-21 16:57:00|205633.7|205543.7|205617.3|205567.3|205642.3|205572.2|205613.5|205540.8|20
1737478630000|2025-01-21 16:57:10|205616.9|205566.9|205615.7|205565.7|205621.5|205571.5|205615.6|205565.6|10
1737478640000|2025-01-21 16:57:20|205616.6|205566.6|205642.7|205552.7|205647.8|205576.7|205616.6|205548|22
1737478650000|2025-01-21 16:57:30|205643.3|205553.3|205643.4|205553.4|205647.6|205557.6|205640.6|205550.6|13
1737478660000|2025-01-21 16:57:40|205643.7|205553.7|205647.4|205557.4|205647.7|205557.7|205631.3|205541.3|16
1737478670000|2025-01-21 16:57:50|205647.2|205557.2|205647.4|205557.4|205647.4|205557.4|205647.2|205557.2|2
1737478680000|2025-01-21 16:58:00|205648|205558|205647.3|205557.3|205648|205558|205647|205557|5
1737478690000|2025-01-21 16:58:10|205649.2|205559.2|205650.6|205560.6|205685|205621.2|205647.8|205557.8|25
1737478700000|2025-01-21 16:58:20|205645.5|205555.5|205649.8|205559.8|205650.7|205560.7|205645.5|205555.5|9
1737478710000|2025-01-21 16:58:30|205649|205559|205647.5|205557.5|205649.1|205559.1|205647.5|205557.5|5
1737478720000|2025-01-21 16:58:40|205643.5|205553.5|205645.9|205555.9|205646.6|205556.6|205642.9|205552.9|10
1737478730000|2025-01-21 16:58:50|205647.2|205557.2|205647.2|205557.2|205647.2|205557.2|205647.2|205557.2|1
1737478740000|2025-01-21 16:59:00|205645.7|205555.7|205648.2|205558.2|205648.3|205558.3|205644.5|205554.5|9
1737478750000|2025-01-21 16:59:10|205646.8|205556.8|205640.7|205550.7|205651.4|205561.4|205640.7|205550.7|12
1737478760000|2025-01-21 16:59:20|205641.9|205551.9|205662.5|205572.5|205675.8|205596.9|205641.1|205551.9|24
1737478770000|2025-01-21 16:59:30|205664.4|205574.4|205659.1|205569.1|205664.7|205574.7|205654.3|205564.3|7
1737478780000|2025-01-21 16:59:40|205657.8|205567.8|205677.9|205587.9|205678|205588|205654.1|205564.1|17
1737478790000|2025-01-21 16:59:50|205678.2|205588.2|205672.6|205582.6|205678.2|205588.2|205669.9|205579.9|14
1737478800000|2025-01-21 17:00:00|205670.7|205580.7|205660.3|205570.3|205674.8|205584.8|205656.8|205566.8|21
1737478810000|2025-01-21 17:00:10|205659.3|205569.3|205671.5|205581.5|205680.9|205590.9|205659.3|205569.3|28
1737478820000|2025-01-21 17:00:20|205671.3|205581.3|205622.3|205532.3|205671.3|205581.3|205619.5|205529.5|20
1737478830000|2025-01-21 17:00:30|205623.8|205533.8|205624|205534|205624.2|205534.2|205618.3|205528.3|7
1737478840000|2025-01-21 17:00:40|205618.3|205528.3|205582.3|205532.3|205623.1|205533.1|205580|205528.3|10
1737478850000|2025-01-21 17:00:50|205584.1|205534.1|205587.6|205537.6|205593.2|205543.2|205584.1|205534.1|14
1737478860000|2025-01-21 17:01:00|205589.1|205539.1|205576.2|205486.2|205590.3|205540.3|205564.6|205483.5|24
1737478870000|2025-01-21 17:01:10|205575.8|205485.8|205573.2|205483.2|205575.8|205485.8|205567.5|205477.5|9
1737478880000|2025-01-21 17:01:20|205567.2|205477.2|205562.7|205472.7|205572.5|205482.5|205535.8|205445.8|14
1737478890000|2025-01-21 17:01:30|205567.5|205477.5|205580.3|205490.3|205580.3|205490.3|205559.1|205469.1|17
1737478900000|2025-01-21 17:01:40|205579.8|205489.8|205630.9|205540.9|205630.9|205540.9|205577.4|205487.4|30
1737478910000|2025-01-21 17:01:50|205630.5|205540.5|205630.3|205540.3|205630.6|205540.6|205628.8|205538.8|10
1737478920000|2025-01-21 17:02:00|205653|205563|205649.3|205559.3|205656.3|205566.3|205641.4|205551.4|28
1737478930000|2025-01-21 17:02:10|205648.7|205558.7|205644.7|205554.7|205649.2|205559.2|205641.8|205551.8|26
1737478940000|2025-01-21 17:02:20|205669.4|205579.4|205663|205573|205671.9|205581.9|205656.5|205566.5|19
1737478950000|2025-01-21 17:02:30|205661.4|205571.4|205681.8|205591.8|205681.8|205591.8|205661.4|205571.4|23
1737478960000|2025-01-21 17:02:40|205680.5|205590.5|205684.3|205594.3|205684.3|205594.3|205680|205590|5
1737478970000|2025-01-21 17:02:50|205684|205594|205674.9|205584.9|205684|205594|205671.4|205581.4|6
1737478980000|2025-01-21 17:03:00|205672.4|205582.4|205649.6|205559.6|205672.4|205582.4|205647.2|205557.2|14
1737478990000|2025-01-21 17:03:10|205646|205556|205647.8|205557.8|205650|205560|205646|205556|7
1737479000000|2025-01-21 17:03:20|205647|205557|205661.4|205571.4|205661.4|205571.4|205647|205557|6
1737479010000|2025-01-21 17:03:30|205658.7|205568.7|205622.6|205572.6|205658.7|205574.1|205618.4|205568.4|8
1737479020000|2025-01-21 17:03:40|205623.4|205573.4|205622.7|205572.7|205624.1|205574.1|205619.7|205569.7|15
1737479030000|2025-01-21 17:03:50|205623.9|205573.9|205632.9|205542.9|205632.9|205573.9|205615.1|205525.1|20
1737479040000|2025-01-21 17:04:00|205636|205546|205619.8|205569.8|205640.9|205569.9|205617.1|205544.1|11
1737479050000|2025-01-21 17:04:10|205619.9|205569.9|205615.8|205565.8|205620|205570|205613.8|205563.8|17
1737479060000|2025-01-21 17:04:20|205620.4|205570.4|205620.4|205570.4|205620.4|205570.4|205620.4|205570.4|1
1737479070000|2025-01-21 17:04:30|205621.6|205571.6|205620.8|205570.8|205626|205576|205619.1|205569.1|12
1737479080000|2025-01-21 17:04:40|205620.5|205570.5|205683|205593|205692.1|205602.1|205620.2|205570.2|24
1737479090000|2025-01-21 17:04:50|205687.8|205597.8|205682.2|205592.2|205690|205600|205680.3|205590.3|21
1737479100000|2025-01-21 17:05:00|205680|205590|205683.5|205593.5|205687|205597|205679.3|205589.3|21
1737479110000|2025-01-21 17:05:10|205682.9|205592.9|205699.2|205609.2|205704.5|205614.5|205677.7|205587.7|22
1737479120000|2025-01-21 17:05:20|205698.1|205608.1|205698.3|205608.3|205713.9|205663.9|205666.3|205599.6|21
1737479130000|2025-01-21 17:05:30|205698.2|205608.2|205704.9|205614.9|205706.1|205616.1|205697.9|205607.9|12
1737479140000|2025-01-21 17:05:40|205695.8|205605.8|205693.6|205603.6|205698.1|205608.1|205691.2|205601.2|13
1737479150000|2025-01-21 17:05:50|205693.8|205603.8|205693.7|205603.7|205693.8|205603.8|205691|205601|6
1737479160000|2025-01-21 17:06:00|205693.5|205603.5|205691.7|205601.7|205693.5|205603.5|205687.7|205597.7|15
1737479170000|2025-01-21 17:06:10|205690.4|205600.4|205682|205592|205694.8|205604.8|205682|205592|18
1737479180000|2025-01-21 17:06:20|205681.9|205591.9|205682.9|205592.9|205685.1|205595.1|205681.1|205591.1|21
1737479190000|2025-01-21 17:06:30|205681.9|205591.9|205690.9|205600.9|205691.1|205601.1|205681.9|205591.9|16
1737479200000|2025-01-21 17:06:40|205691.1|205601.1|205690.9|205600.9|205695.6|205605.6|205680.7|205590.7|23
1737479210000|2025-01-21 17:06:50|205690.8|205600.8|205687.9|205597.9|205690.8|205600.8|205682.9|205592.9|20
1737479220000|2025-01-21 17:07:00|205687.7|205597.7|205688.2|205598.2|205689.9|205599.9|205686.7|205596.7|12
1737479230000|2025-01-21 17:07:10|205688.1|205598.1|205689.5|205599.5|205689.9|205599.9|205687.2|205597.2|20
1737479240000|2025-01-21 17:07:20|205685.9|205595.9|205702.3|205612.3|205707.8|205617.8|205685.9|205595.9|31
1737479250000|2025-01-21 17:07:30|205702.2|205612.2|205699.9|205649.9|205704.6|205649.9|205699.9|205611|16
1737479260000|2025-01-21 17:07:40|205699.6|205649.6|205699.9|205649.9|205699.9|205649.9|205699.4|205649.4|6
1737479270000|2025-01-21 17:07:50|205705|205655|205764.2|205674.2|205764.2|205693.8|205705|205655|8
1737479280000|2025-01-21 17:08:00|205765|205675|205780.8|205690.8|205788.9|205698.9|205765|205675|19
1737479290000|2025-01-21 17:08:10|205780.3|205690.3|205771.6|205681.6|205780.3|205690.3|205769.3|205679.3|20
1737479300000|2025-01-21 17:08:20|205772.7|205682.7|205785.2|205695.2|205787.5|205697.5|205770.1|205680.1|18
1737479310000|2025-01-21 17:08:30|205780.1|205690.1|205805.4|205715.4|205805.4|205715.4|205780.1|205690.1|29
1737479320000|2025-01-21 17:08:40|205805.7|205715.7|205802.9|205712.9|205809|205719|205794.6|205704.6|9
1737479330000|2025-01-21 17:08:50|205795.5|205705.5|205803.1|205713.1|205804.7|205714.7|205787.4|205697.4|11
1737479340000|2025-01-21 17:09:00|205804.7|205714.7|205812.1|205722.1|205812.7|205722.7|205804.7|205714.7|7
1737479350000|2025-01-21 17:09:10|205811.7|205721.7|205855.7|205765.7|205855.7|205765.7|205805.8|205715.8|8
1737479360000|2025-01-21 17:09:20|205856.1|205766.1|205853|205763|205858.5|205768.5|205844.7|205754.7|15
1737479370000|2025-01-21 17:09:30|205851.4|205761.4|205845.1|205755.1|205852.4|205762.4|205845.1|205755.1|6
1737479380000|2025-01-21 17:09:40|205844|205754|205827.7|205737.7|205844|205754|205827.7|205737.7|15
1737479390000|2025-01-21 17:09:50|205827.2|205737.2|205846.2|205756.2|205849|205759|205825.3|205735.3|7
1737479400000|2025-01-21 17:10:00|205846.9|205756.9|205902.6|205812.6|205908.3|205818.3|205846.9|205756.9|8
1737479410000|2025-01-21 17:10:10|205901.4|205811.4|205874.9|205784.9|205908.2|205818.2|205874|205784|22
1737479420000|2025-01-21 17:10:20|205875.2|205785.2|205884.8|205794.8|205893.4|205803.4|205875.2|205785.2|25
1737479430000|2025-01-21 17:10:30|205878.9|205788.9|205882.1|205792.1|205893.1|205803.1|205875.9|205785.9|28
1737479440000|2025-01-21 17:10:40|205883.9|205793.9|205862.1|205772.1|205883.9|205793.9|205832.3|205742.3|30
1737479450000|2025-01-21 17:10:50|205862.2|205772.2|205862|205772|205862.3|205772.3|205856.8|205766.8|15
1737479460000|2025-01-21 17:11:00|205861.9|205771.9|205856.2|205766.2|205862|205772|205855.7|205765.7|12
1737479470000|2025-01-21 17:11:10|205856.3|205766.3|205855.3|205765.3|205866.7|205776.7|205854.7|205764.7|25
1737479480000|2025-01-21 17:11:20|205854.7|205764.7|205861.8|205771.8|205864.2|205774.2|205851|205761|23
1737479490000|2025-01-21 17:11:30|205862.2|205772.2|205862.2|205772.2|205862.2|205772.2|205861.9|205771.9|14
1737479500000|2025-01-21 17:11:40|205861.8|205771.8|205863.6|205773.6|205864|205774|205861.5|205771.5|16
1737479510000|2025-01-21 17:11:50|205863.4|205773.4|205859.4|205809.4|205884.5|205811.9|205859.1|205773.1|19
1737479520000|2025-01-21 17:12:00|205859.1|205809.1|205896.2|205806.2|205900.9|205810.9|205854.2|205781.4|27
1737479530000|2025-01-21 17:12:10|205896.6|205806.6|205896.6|205806.6|205899.6|205833.6|205883.6|205805.8|29
1737479540000|2025-01-21 17:12:20|205896.9|205806.9|205902.3|205812.3|205905.2|205815.2|205896.6|205806.6|19
1737479550000|2025-01-21 17:12:30|205902.4|205812.4|205913.3|205823.3|205919.9|205829.9|205901.9|205811.9|20
1737479560000|2025-01-21 17:12:40|205910.9|205820.9|205950.5|205860.5|205978.3|205888.3|205910.9|205820.9|30
1737479570000|2025-01-21 17:12:50|205950.4|205860.4|205964.5|205874.5|205972.5|205882.5|205950.3|205860.3|27
1737479580000|2025-01-21 17:13:00|205964.3|205874.3|205952|205862|205969.5|205879.5|205949.2|205859.2|28
1737479590000|2025-01-21 17:13:10|205953.2|205863.2|205950.8|205860.8|205953.2|205863.2|205946.7|205856.7|6
1737479600000|2025-01-21 17:13:20|205950.7|205860.7|205953.2|205863.2|205958.3|205868.3|205949.9|205859.9|15
1737479610000|2025-01-21 17:13:30|205952.4|205862.4|205948.4|205858.4|205952.4|205862.4|205947.2|205857.2|14
1737479620000|2025-01-21 17:13:40|205948.2|205858.2|205947.7|205857.7|205952.4|205862.4|205947.7|205857.7|20
1737479630000|2025-01-21 17:13:50|205948.2|205858.2|205955.7|205865.7|205961.2|205871.2|205943.6|205853.6|21
1737479640000|2025-01-21 17:14:00|205955.6|205865.6|205961.4|205871.4|205973.4|205883.4|205954.8|205864.8|17
1737479650000|2025-01-21 17:14:10|205961.2|205871.2|205960|205870|205961.2|205871.2|205953.2|205863.2|23
1737479660000|2025-01-21 17:14:20|205958.1|205868.1|205969.6|205879.6|205971.9|205881.9|205954.6|205864.6|14
1737479670000|2025-01-21 17:14:30|205967.6|205877.6|206005.9|205915.9|206006.8|205928.4|205959.6|205877.6|21
1737479680000|2025-01-21 17:14:40|206007.4|205917.4|206011.4|205921.4|206012|205922|206006.6|205916.6|10
1737479690000|2025-01-21 17:14:50|206011.2|205921.2|205990|205900|206018.8|205928.8|205988.3|205898.3|21
1737479700000|2025-01-21 17:15:00|205990.1|205900.1|205995.6|205945.6|206013|205952.9|205990.1|205900.1|20
1737479710000|2025-01-21 17:15:10|205995.8|205945.8|206013.7|205923.7|206013.7|205948.2|205995.8|205913.3|13
1737479720000|2025-01-21 17:15:20|206006|205916|206003.6|205953.6|206012.4|205954.9|206001.5|205913.4|21
1737479730000|2025-01-21 17:15:30|206002.3|205952.3|206044.1|205994.1|206044.1|205994.1|206001.2|205917.5|17
1737479740000|2025-01-21 17:15:40|206042.9|205992.9|206049.3|205999.3|206063.7|206013.7|206040.4|205990.4|17
1737479750000|2025-01-21 17:15:50|206051.2|206001.2|206063.8|205973.8|206074.6|206001.2|206051.2|205973.8|7
1737479760000|2025-01-21 17:16:00|206065|205975|206058.8|205968.8|206065|205975|206053.9|205963.9|11
1737479770000|2025-01-21 17:16:10|206060|205970|206113.5|206023.5|206120|206030|206060|205970|16
1737479780000|2025-01-21 17:16:20|206113.4|206023.4|206092.1|206002.1|206114.1|206024.1|206085.4|205995.4|11
1737479790000|2025-01-21 17:16:30|206092.3|206002.3|206090.6|206000.6|206092.3|206002.3|206081.4|205991.4|15
1737479800000|2025-01-21 17:16:40|206088.3|205998.3|206097.2|206007.2|206130.2|206064.1|206085.3|205995.3|24
1737479810000|2025-01-21 17:16:50|206097.9|206007.9|206025.1|205975.1|206098.5|206008.5|206025|205975|16
1737479820000|2025-01-21 17:17:00|206024.1|205974.1|206022.9|205972.9|206024.1|205974.1|206022.8|205972.8|8
1737479830000|2025-01-21 17:17:10|206023|205973|205997.3|205907.3|206023|205973|205997.3|205907.3|21
1737479840000|2025-01-21 17:17:20|205999|205909|205982|205892|205999.3|205909.3|205977.5|205887.5|15
1737479850000|2025-01-21 17:17:30|205983.5|205893.5|206002|205912|206008.2|205918.2|205983.5|205893.5|23
1737479860000|2025-01-21 17:17:40|206000.1|205910.1|205996.4|205906.4|206002.1|205912.1|205994.8|205904.8|23
1737479870000|2025-01-21 17:17:50|205996.2|205906.2|205947.7|205897.7|205996.4|205906.4|205946.9|205896.9|12
1737479880000|2025-01-21 17:18:00|205949.6|205899.6|205948.2|205898.2|205952.7|205902.7|205947.8|205897.8|9
1737479890000|2025-01-21 17:18:10|205950.5|205900.5|205950.2|205900.2|205950.5|205900.5|205947.7|205897.7|6
1737479900000|2025-01-21 17:18:20|205950.4|205900.4|205950.5|205900.5|205950.5|205900.5|205944.1|205854.1|8
1737479910000|2025-01-21 17:18:30|205950|205900|205951.4|205901.4|205951.4|205901.4|205943.2|205853.4|16
1737479920000|2025-01-21 17:18:40|205953|205903|205954.3|205904.3|205954.3|205904.3|205951.6|205901.6|6
1737479930000|2025-01-21 17:18:50|205955.6|205905.6|206008.2|205918.2|206012|205922|205955.6|205905.6|17
1737479940000|2025-01-21 17:19:00|206008.3|205918.3|206019.2|205929.2|206019.4|205929.4|206008.3|205918.3|21
1737479950000|2025-01-21 17:19:10|206019|205929|206024.3|205934.3|206024.3|205934.3|206010|205920|18
1737479960000|2025-01-21 17:19:20|206024.2|205934.2|206041.5|205951.5|206041.5|205951.5|206024.2|205934.2|10
1737479970000|2025-01-21 17:19:30|206040.2|205950.2|206045.9|205955.9|206053.3|205963.3|206038.7|205948.7|24
1737479980000|2025-01-21 17:19:40|206044.5|205954.5|206051.9|205961.9|206051.9|205961.9|206028.9|205938.9|26
1737479990000|2025-01-21 17:19:50|206046.1|205956.1|205998.3|205908.3|206046.5|205956.5|205991|205901|31
1737480000000|2025-01-21 17:20:00|205997.4|205907.4|205994.9|205904.9|206004.4|205914.4|205990.4|205900.4|20
1737480010000|2025-01-21 17:20:10|205996.5|205906.5|206014.6|205924.6|206015.2|205925.2|205996.5|205906.5|14
1737480020000|2025-01-21 17:20:20|206015.6|205925.6|206019.6|205929.6|206019.6|205929.6|206015.6|205925.6|5
1737480030000|2025-01-21 17:20:30|206019.4|205929.4|206041.4|205951.4|206041.4|205951.4|206019.4|205929.4|16
1737480040000|2025-01-21 17:20:40|206041.7|205951.7|206040.6|205950.6|206046.4|205956.4|206040.6|205950.6|5
1737480050000|2025-01-21 17:20:50|206042.4|205952.4|206049.1|205959.1|206055.5|205965.5|206042.4|205952.4|15
1737480060000|2025-01-21 17:21:00|206050.3|205960.3|206020.5|205930.5|206050.3|205960.3|206020.5|205930.5|9
1737480070000|2025-01-21 17:21:10|206015.3|205925.3|205998.7|205908.7|206015.3|205925.3|205966.8|205876.8|14
1737480080000|2025-01-21 17:21:20|206002.2|205912.2|206023.5|205933.5|206029.9|205939.9|206002.2|205912.2|19
1737480090000|2025-01-21 17:21:30|206036.7|205946.7|206022.8|205932.8|206036.7|205946.7|206016.1|205926.1|22
1737480100000|2025-01-21 17:21:40|206019.6|205929.6|206001.9|205911.9|206019.6|205929.6|205995.5|205905.5|29
1737480110000|2025-01-21 17:21:50|206000.2|205910.2|206079.4|205989.4|206084.6|205994.6|205999.9|205909.9|20
1737480120000|2025-01-21 17:22:00|206083.2|205993.2|206061.4|205971.4|206086.9|205996.9|206059.8|205969.8|17
1737480130000|2025-01-21 17:22:10|206060.8|205970.8|206069.5|205979.5|206069.5|205979.5|206056.8|205966.8|11
1737480140000|2025-01-21 17:22:20|206070|205980|206066.3|205976.3|206089.6|205999.6|206066.3|205976.3|10
1737480150000|2025-01-21 17:22:30|206067.1|205977.1|206083.3|205993.3|206087.4|205997.4|206067.1|205977.1|20
1737480160000|2025-01-21 17:22:40|206082|205992|206080.5|205990.5|206084.4|205994.4|206077.3|205987.3|22
1737480170000|2025-01-21 17:22:50|206079.1|205989.1|206078.7|205988.7|206079.3|205989.3|206078.5|205988.5|4
1737480180000|2025-01-21 17:23:00|206079.5|205989.5|206073.4|205983.4|206079.5|205989.5|206073.4|205983.4|11
1737480190000|2025-01-21 17:23:10|206072.9|205982.9|206073.3|205983.3|206073.3|205983.3|206072.3|205982.3|6
1737480200000|2025-01-21 17:23:20|206074.8|205984.8|206070.5|205980.5|206078|205988|206070.5|205980.5|6
1737480210000|2025-01-21 17:23:30|206070.2|205980.2|206067.1|205977.1|206070.2|205980.2|206061.5|205971.5|10
1737480220000|2025-01-21 17:23:40|206071.8|205981.8|206069.3|205979.3|206071.8|205981.8|206067.1|205977.1|6
1737480230000|2025-01-21 17:23:50|206074.4|205984.4|206083.6|205993.6|206088|205998|206069.5|205979.5|13
1737480240000|2025-01-21 17:24:00|206079.9|205989.9|206098.1|206008.1|206109.7|206019.7|206078.3|205988.3|10
1737480250000|2025-01-21 17:24:10|206102.6|206012.6|206100.8|206010.8|206109.4|206019.4|206099.8|206009.8|9
1737480270000|2025-01-21 17:24:30|206099.1|206009.1|206098.8|206008.8|206104|206014|206098.8|206008.8|8
1737480280000|2025-01-21 17:24:40|206098.6|206008.6|206060.9|205970.9|206099.2|206009.2|206056.6|205966.6|21
1737480290000|2025-01-21 17:24:50|206053|205963|206042.6|205952.6|206053|205963|206036.2|205946.2|8
1737480300000|2025-01-21 17:25:00|206041.2|205951.2|206060.7|205970.7|206066.7|205976.7|206041.2|205951.2|19
1737480310000|2025-01-21 17:25:10|206060.3|205970.3|206076.9|205986.9|206076.9|205986.9|206056.3|205966.3|19
1737480320000|2025-01-21 17:25:20|206076.7|205986.7|206060.2|205970.2|206076.7|205986.7|206060.2|205970.2|15
1737480330000|2025-01-21 17:25:30|206059.8|205969.8|206059.3|205969.3|206060.1|205970.1|206056.1|205966.1|8
1737480340000|2025-01-21 17:25:40|206059.1|205969.1|206050.2|205960.2|206059.8|205969.8|206035.7|205945.7|12
1737480350000|2025-01-21 17:25:50|206048.8|205958.8|206043.2|205953.2|206048.8|205958.8|206043.2|205953.2|3
1737480360000|2025-01-21 17:26:00|206043|205953|206048.8|205958.8|206048.8|205958.8|206042.9|205952.9|6
1737480370000|2025-01-21 17:26:10|206048.9|205958.9|206049.6|205959.6|206050.3|205960.3|206044.2|205954.2|20
1737480380000|2025-01-21 17:26:20|206049.5|205959.5|206049.8|205959.8|206050|205960|206045.5|205955.5|13
1737480390000|2025-01-21 17:26:30|206049.5|205959.5|206023.2|205933.2|206049.5|205959.5|206022.3|205932.3|13
1737480400000|2025-01-21 17:26:40|206018.9|205928.9|206001.8|205911.8|206018.9|205928.9|205995.9|205905.9|15
1737480410000|2025-01-21 17:26:50|206009.1|205919.1|206002|205912|206013.3|205923.3|205998.9|205908.9|18
1737480420000|2025-01-21 17:27:00|206003.3|205913.3|206004|205914|206006.4|205916.4|206001.1|205911.1|5
1737480430000|2025-01-21 17:27:10|206004.7|205914.7|206000.7|205910.7|206004.7|205914.7|205996|205906|13
1737480440000|2025-01-21 17:27:20|206001.2|205911.2|205998.9|205908.9|206003.4|205913.4|205993.5|205903.5|12
1737480450000|2025-01-21 17:27:30|205997.7|205907.7|205996.1|205906.1|205999.7|205909.7|205992.3|205902.3|28
1737480460000|2025-01-21 17:27:40|205999.4|205909.4|205995.5|205905.5|206000.7|205910.7|205986.8|205896.8|19
1737480470000|2025-01-21 17:27:50|205993.9|205903.9|205994.7|205904.7|206002.1|205912.1|205992.9|205902.9|18
1737480480000|2025-01-21 17:28:00|205995.9|205905.9|205995.4|205905.4|205995.9|205905.9|205993.9|205903.9|3
1737480490000|2025-01-21 17:28:10|205992.8|205902.8|205936|205846|206002.8|205912.8|205934.6|205844.6|20
1737480500000|2025-01-21 17:28:20|205930.2|205840.2|205913.4|205823.4|205933.9|205843.9|205908.7|205818.7|23
1737480510000|2025-01-21 17:28:30|205913.2|205823.2|205962.1|205872.1|205962.1|205872.1|205913.1|205823.1|14
1737480520000|2025-01-21 17:28:40|205962.3|205872.3|205960.8|205870.8|205962.3|205872.3|205958.5|205868.5|9
1737480530000|2025-01-21 17:28:50|205960.5|205870.5|205959.4|205869.4|205961.4|205871.4|205955.9|205865.9|12
1737480540000|2025-01-21 17:29:00|205955|205865|205938.9|205848.9|205955|205865|205914.8|205824.8|24
1737480550000|2025-01-21 17:29:10|205936.3|205846.3|205947.4|205857.4|205949.2|205859.2|205934.7|205844.7|16
1737480560000|2025-01-21 17:29:20|205942.4|205852.4|205928.4|205838.4|205942.8|205852.8|205928.4|205838.4|20
1737480570000|2025-01-21 17:29:30|205927.4|205837.4|205922.9|205832.9|205931.3|205841.3|205920.3|205830.3|19
1737480580000|2025-01-21 17:29:40|205922.8|205832.8|205927|205837|205927|205837|205922.5|205832.5|17
1737480590000|2025-01-21 17:29:50|205925.7|205835.7|205973.5|205883.5|205973.5|205883.5|205924.1|205834.1|14
1737480600000|2025-01-21 17:30:00|205974.8|205884.8|205974.4|205884.4|205975.3|205885.3|205972.9|205882.9|5
1737480610000|2025-01-21 17:30:10|205972.7|205882.7|205913.7|205823.7|205976.5|205886.5|205913.7|205823.7|17
1737480620000|2025-01-21 17:30:20|205913.4|205823.4|205911.4|205821.4|205915.5|205825.5|205911.4|205821.4|19
1737480630000|2025-01-21 17:30:30|205911.3|205821.3|205919|205829|205925.8|205835.8|205911.2|205821.2|21
1737480640000|2025-01-21 17:30:40|205917|205827|205910.2|205820.2|205917|205827|205910.2|205820.2|8
1737480650000|2025-01-21 17:30:50|205912.2|205822.2|205911|205821|205912.5|205822.5|205906.4|205816.4|10
1737480660000|2025-01-21 17:31:00|205909.7|205819.7|205914.5|205824.5|205915.7|205825.7|205909.7|205819.7|8
1737480670000|2025-01-21 17:31:10|205914.4|205824.4|205913.8|205823.8|205918.3|205828.3|205909|205819|22
1737480680000|2025-01-21 17:31:20|205913.4|205823.4|205908.1|205818.1|205916.2|205826.2|205908.1|205818.1|18
1737480690000|2025-01-21 17:31:30|205910.9|205820.9|205909.6|205819.6|205912.6|205822.6|205909.6|205819.6|8
1737480700000|2025-01-21 17:31:40|205908.7|205818.7|205911.1|205821.1|205911.4|205821.4|205908.7|205818.7|6
1737480710000|2025-01-21 17:31:50|205915.2|205825.2|205911.6|205821.6|205917.5|205827.5|205911.6|205821.6|14
1737480720000|2025-01-21 17:32:00|205911.9|205821.9|205911.4|205821.4|205913.9|205823.9|205909.4|205819.4|13
1737480730000|2025-01-21 17:32:10|205909.4|205819.4|205847.1|205757.1|205914.6|205824.6|205830.5|205757.1|29
1737480740000|2025-01-21 17:32:20|205826.4|205736.4|205817.4|205727.4|205826.8|205736.8|205817.4|205727.4|19
1737480750000|2025-01-21 17:32:30|205796.1|205746.1|205818.9|205728.9|205820.3|205747.3|205794.8|205727.1|8
1737480760000|2025-01-21 17:32:40|205818.7|205728.7|205803.6|205713.6|205819|205729|205802.6|205712.6|15
1737480770000|2025-01-21 17:32:50|205803|205713|205811.6|205721.6|205816.4|205726.4|205803|205713|19
1737480780000|2025-01-21 17:33:00|205886.6|205796.6|205890.9|205800.9|205890.9|205800.9|205868.7|205778.7|24
1737480790000|2025-01-21 17:33:10|205914.8|205824.8|205969.9|205879.9|205970.2|205880.2|205914.8|205824.8|29
1737480800000|2025-01-21 17:33:20|205970.3|205880.3|206019.8|205929.8|206021.4|205931.4|205970.3|205880.3|19
1737480810000|2025-01-21 17:33:30|206017.6|205927.6|206019.3|205929.3|206027.5|205937.5|206017.6|205927.6|4
1737480820000|2025-01-21 17:33:40|206019.1|205929.1|206019.1|205929.1|206019.1|205929.1|206019.1|205929.1|1
1737480830000|2025-01-21 17:33:50|206019.5|205929.5|206019.5|205929.5|206019.5|205929.5|206019.5|205929.5|1
1737480840000|2025-01-21 17:34:00|206018|205928|206014.2|205924.2|206018|205928|206012|205922|5
1737480850000|2025-01-21 17:34:10|206011.1|205921.1|205983.7|205893.7|206011.1|205921.1|205966.5|205876.5|24
1737480860000|2025-01-21 17:34:20|205983.6|205893.6|206074|205984|206074.4|205984.4|205983.6|205893.6|22
1737480870000|2025-01-21 17:34:30|206076.3|205986.3|206085.5|205995.5|206085.7|205995.7|206076.3|205986.3|27
1737480880000|2025-01-21 17:34:40|206085.8|205995.8|206086.1|205996.1|206086.1|205996.1|206085.5|205995.5|14
1737480890000|2025-01-21 17:34:50|206085.5|205995.5|206089.3|205999.3|206089.9|205999.9|206073|205983|22
1737480900000|2025-01-21 17:35:00|206089.7|205999.7|206081.8|205991.8|206097.2|206007.2|206081.8|205991.8|12
1737480910000|2025-01-21 17:35:10|206078.4|205988.4|206079.5|205989.5|206084|205994|206078.4|205988.4|20
1737480920000|2025-01-21 17:35:20|206080.9|205990.9|206056.2|205966.2|206083.9|205993.9|206054.8|205964.8|13
1737480930000|2025-01-21 17:35:30|206054.9|205964.9|206055.6|205965.6|206055.9|205965.9|206054.8|205964.8|7
1737480940000|2025-01-21 17:35:40|206055.4|205965.4|206055.4|205965.4|206055.4|205965.4|206055.4|205965.4|1
1737480950000|2025-01-21 17:35:50|206055.6|205965.6|206080.7|205990.7|206083.9|205993.9|206055.4|205965.4|15
1737480960000|2025-01-21 17:36:00|206084.3|205994.3|206082.1|205992.1|206085.6|205995.6|206081.3|205991.3|23
1737480970000|2025-01-21 17:36:10|206081.9|205991.9|206075.4|205985.4|206082.5|205992.5|206074.3|205984.3|15
1737480980000|2025-01-21 17:36:20|206075.5|205985.5|206079.8|205989.8|206085.1|205995.1|206075.5|205985.5|11
1737480990000|2025-01-21 17:36:30|206080|205990|206086.7|205996.7|206086.7|205996.7|206074.1|205984.1|14
1737481000000|2025-01-21 17:36:40|206086.5|205996.5|206086.5|205996.5|206086.5|205996.5|206086.5|205996.5|1
1737481010000|2025-01-21 17:36:50|206084.6|205994.6|206085.1|205995.1|206085.8|205995.8|206084.6|205994.6|10
1737481020000|2025-01-21 17:37:00|206081.7|205991.7|206075.4|205985.4|206086.3|205996.3|206074.5|205984.5|13
1737481030000|2025-01-21 17:37:10|206075.8|205985.8|206111.4|206021.4|206112.1|206022.1|206075.8|205985.8|14
1737481040000|2025-01-21 17:37:20|206111.6|206021.6|206157.8|206067.8|206158|206068|206111.4|206021.4|17
1737481050000|2025-01-21 17:37:30|206165.1|206075.1|206247|206157|206247|206157|206165.1|206075.1|18
1737481060000|2025-01-21 17:37:40|206245.3|206155.3|206238.7|206148.7|206245.6|206155.6|206237.6|206147.6|21
1737481070000|2025-01-21 17:37:50|206238.6|206148.6|206237.2|206147.2|206247.3|206157.3|206237.2|206147.2|12
1737481080000|2025-01-21 17:38:00|206237.9|206147.9|206249.5|206159.5|206249.5|206159.5|206236.5|206146.5|15
1737481090000|2025-01-21 17:38:10|206248.3|206158.3|206244.6|206154.6|206249.8|206159.8|206242.9|206152.9|21
1737481100000|2025-01-21 17:38:20|206244.8|206154.8|206225.4|206135.4|206244.9|206154.9|206225.4|206135.4|14
1737481110000|2025-01-21 17:38:30|206226.5|206136.5|206224.5|206134.5|206230.9|206140.9|206223.8|206133.8|14
1737481120000|2025-01-21 17:38:40|206225.6|206135.6|206227.2|206137.2|206227.2|206137.2|206225.6|206135.6|4
1737481130000|2025-01-21 17:38:50|206224.1|206134.1|206224.5|206134.5|206226.2|206136.2|206224.1|206134.1|6
1737481140000|2025-01-21 17:39:00|206225.6|206135.6|206266.7|206176.7|206320.4|206230.4|206224.5|206134.5|28
1737481150000|2025-01-21 17:39:10|206266.6|206176.6|206260.4|206170.4|206266.6|206176.6|206260.3|206170.3|13
1737481160000|2025-01-21 17:39:20|206260.2|206170.2|206261.4|206171.4|206272.2|206182.2|206253.8|206163.8|16
1737481170000|2025-01-21 17:39:30|206261|206171|206265.7|206175.7|206265.7|206175.7|206261|206171|3
1737481180000|2025-01-21 17:39:40|206285.7|206195.7|206269.8|206179.8|206285.9|206195.9|206261.4|206171.4|26
1737481190000|2025-01-21 17:39:50|206266.7|206176.7|206269.4|206179.4|206271.3|206181.3|206265.4|206175.4|23
1737481200000|2025-01-21 17:40:00|206269.6|206179.6|206250|206160|206275.1|206185.1|206217.4|206127.4|23
1737481210000|2025-01-21 17:40:10|206250.2|206160.2|206262.6|206172.6|206264.7|206174.7|206250.2|206160.2|18
1737481220000|2025-01-21 17:40:20|206262.8|206172.8|206262|206172|206263.2|206173.2|206257.4|206167.4|18
1737481230000|2025-01-21 17:40:30|206262.2|206172.2|206261.8|206171.8|206265.4|206175.4|206256.9|206166.9|10
1737481240000|2025-01-21 17:40:40|206262.1|206172.1|206186.3|206096.3|206262.1|206172.1|206176.1|206086.1|25
1737481250000|2025-01-21 17:40:50|206186.2|206096.2|206182.7|206092.7|206189.5|206099.5|206182.7|206092.7|7
1737481260000|2025-01-21 17:41:00|206182.6|206092.6|206183.9|206093.9|206184.2|206094.2|206182.6|206092.6|5
1737481270000|2025-01-21 17:41:10|206171.1|206081.1|206169.3|206079.3|206178.9|206088.9|206120.8|206030.8|18
1737481280000|2025-01-21 17:41:20|206169.2|206079.2|206218|206128|206220.3|206130.3|206169.2|206079.2|32
1737481290000|2025-01-21 17:41:30|206216.3|206126.3|206221.7|206131.7|206223.6|206133.6|206213.7|206123.7|13
1737481300000|2025-01-21 17:41:40|206221.8|206131.8|206212.8|206122.8|206221.8|206131.8|206212.3|206122.3|14
1737481310000|2025-01-21 17:41:50|206210.9|206120.9|206211.2|206121.2|206211.2|206121.2|206210.5|206120.5|4
1737481320000|2025-01-21 17:42:00|206211.1|206121.1|206213.8|206123.8|206213.9|206123.9|206188.3|206098.3|7
1737481330000|2025-01-21 17:42:10|206211.5|206121.5|206209.4|206119.4|206211.5|206121.5|206202.4|206112.4|10
1737481340000|2025-01-21 17:42:20|206209.3|206119.3|206252.5|206162.5|206256.3|206166.3|206203.5|206113.5|17
1737481350000|2025-01-21 17:42:30|206252.2|206162.2|206251.6|206161.6|206252.5|206162.5|206247.3|206157.3|8
1737481360000|2025-01-21 17:42:40|206248.5|206158.5|206237.6|206147.6|206257.6|206167.6|206237.6|206147.6|24
1737481370000|2025-01-21 17:42:50|206236.9|206146.9|206263.7|206173.7|206265.3|206175.3|206225.5|206135.5|16
1737481380000|2025-01-21 17:43:00|206259.3|206169.3|206262.5|206172.5|206262.7|206172.7|206255.2|206165.2|23
1737481390000|2025-01-21 17:43:10|206262.7|206172.7|206262.3|206172.3|206262.8|206172.8|206260.7|206170.7|19
1737481400000|2025-01-21 17:43:20|206261.9|206171.9|206253.9|206163.9|206262|206172|206251.2|206161.2|12
1737481410000|2025-01-21 17:43:30|206248.5|206158.5|206239.8|206149.8|206248.5|206158.5|206239.8|206149.8|7
1737481420000|2025-01-21 17:43:40|206219.2|206129.2|206201.8|206111.8|206219.2|206129.2|206201.8|206111.8|13
1737481430000|2025-01-21 17:43:50|206201.9|206111.9|206204|206114|206206|206116|206201.9|206111.9|6
1737481440000|2025-01-21 17:44:00|206206.5|206116.5|206205|206115|206206.5|206116.5|206205|206115|3
1737481450000|2025-01-21 17:44:10|206205.6|206115.6|206205|206115|206205.6|206115.6|206205|206115|2
1737481460000|2025-01-21 17:44:20|206206.1|206116.1|206250.1|206160.1|206250.3|206160.3|206205.7|206115.7|16
1737481470000|2025-01-21 17:44:30|206250.7|206160.7|206245.9|206155.9|206263.3|206173.3|206242.3|206152.3|26
1737481480000|2025-01-21 17:44:40|206246.5|206156.5|206246.4|206156.4|206248.5|206158.5|206245.3|206155.3|12
1737481490000|2025-01-21 17:44:50|206246|206156|206244.7|206154.7|206246|206156|206244.6|206154.6|6
1737481500000|2025-01-21 17:45:00|206247.6|206157.6|206251.5|206161.5|206251.5|206161.5|206247.6|206157.6|7
1737481510000|2025-01-21 17:45:10|206251.6|206161.6|206244.1|206154.1|206251.6|206161.6|206243.9|206153.9|13
1737481520000|2025-01-21 17:45:20|206244.4|206154.4|206240.8|206150.8|206244.4|206154.4|206239.3|206149.3|11
1737481530000|2025-01-21 17:45:30|206241.3|206151.3|206285|206195|206294.5|206204.5|206241.3|206151.3|21
1737481540000|2025-01-21 17:45:40|206282.6|206192.6|206266.4|206176.4|206282.6|206192.6|206266.4|206176.4|17
1737481550000|2025-01-21 17:45:50|206267.2|206177.2|206250.9|206160.9|206268|206178|206248.4|206158.4|12
1737481560000|2025-01-21 17:46:00|206251|206161|206212.6|206122.6|206266.9|206176.9|206204.8|206114.8|19
1737481570000|2025-01-21 17:46:10|206212.2|206122.2|206216|206126|206220.2|206130.2|206207.5|206117.5|26
1737481580000|2025-01-21 17:46:20|206216.3|206126.3|206215.5|206125.5|206219.4|206129.4|206211.2|206121.2|19
1737481590000|2025-01-21 17:46:30|206217|206127|206191.8|206101.8|206218|206128|206191.8|206101.8|12
1737481600000|2025-01-21 17:46:40|206194.3|206104.3|206194|206104|206197.5|206107.5|206186.8|206096.8|24
1737481610000|2025-01-21 17:46:50|206190.3|206100.3|206196.4|206106.4|206206.1|206116.1|206187.6|206097.6|16
1737481620000|2025-01-21 17:47:00|206194.3|206104.3|206192.9|206102.9|206199.9|206109.9|206192.4|206102.4|12
1737481630000|2025-01-21 17:47:10|206185.1|206095.1|206204.1|206114.1|206208.8|206118.8|206184.6|206094.6|19
1737481640000|2025-01-21 17:47:20|206201.7|206111.7|206205.9|206115.9|206207.3|206117.3|206201.6|206111.6|22
1737481650000|2025-01-21 17:47:30|206203.7|206113.7|206227.7|206137.7|206248.6|206158.6|206203.7|206113.7|25
1737481660000|2025-01-21 17:47:40|206229.4|206139.4|206229.2|206139.2|206230|206140|206225.9|206135.9|15
1737481670000|2025-01-21 17:47:50|206234.8|206144.8|206230.2|206140.2|206234.8|206144.8|206227.6|206137.6|13
1737481680000|2025-01-21 17:48:00|206229.5|206139.5|206220.1|206130.1|206233.2|206143.2|206220.1|206130.1|30
1737481690000|2025-01-21 17:48:10|206219.7|206129.7|206242.4|206152.4|206248.4|206158.4|206211.6|206121.6|20
1737481700000|2025-01-21 17:48:20|206242|206152|206219.4|206129.4|206242.4|206152.4|206214|206124|6
1737481710000|2025-01-21 17:48:30|206220.3|206130.3|206205.9|206115.9|206220.9|206130.9|206195.3|206105.3|21
1737481720000|2025-01-21 17:48:40|206205.7|206115.7|206194.9|206104.9|206205.9|206115.9|206188.5|206098.5|23
1737481730000|2025-01-21 17:48:50|206194.8|206104.8|206184.7|206094.7|206194.8|206104.8|206183.7|206093.7|13
1737481740000|2025-01-21 17:49:00|206184.6|206094.6|206179.8|206089.8|206185.1|206095.1|206179.8|206089.8|5
1737481750000|2025-01-21 17:49:10|206180.2|206090.2|206179.8|206089.8|206180.2|206090.2|206179.8|206089.8|2
1737481770000|2025-01-21 17:49:30|206182.1|206092.1|206169.7|206079.7|206182.1|206092.1|206169.7|206079.7|6
1737481780000|2025-01-21 17:49:40|206169.2|206079.2|206177.3|206087.3|206186|206096|206169.2|206079.2|22
1737481790000|2025-01-21 17:49:50|206177.2|206087.2|206185.5|206095.5|206190.9|206100.9|206177.2|206087.2|20
1737481800000|2025-01-21 17:50:00|206185.6|206095.6|206185|206095|206185.6|206095.6|206182.8|206092.8|7
1737481810000|2025-01-21 17:50:10|206184.8|206094.8|206199.5|206109.5|206206.8|206116.8|206184.8|206094.8|18
1737481820000|2025-01-21 17:50:20|206200.7|206110.7|206198.6|206108.6|206204.4|206114.4|206198.6|206108.6|11
1737481830000|2025-01-21 17:50:30|206198.4|206108.4|206206.6|206116.6|206206.6|206116.6|206198.1|206108.1|8
1737481840000|2025-01-21 17:50:40|206206.8|206116.8|206228.6|206138.6|206243.4|206153.4|206206.8|206116.8|19
1737481850000|2025-01-21 17:50:50|206225.4|206135.4|206227.9|206137.9|206227.9|206137.9|206224.8|206134.8|7
1737481860000|2025-01-21 17:51:00|206227.8|206137.8|206291.3|206201.3|206291.3|206201.3|206226.2|206136.2|16
1737481870000|2025-01-21 17:51:10|206281.5|206191.5|206292.3|206202.3|206299.8|206209.8|206281.5|206191.5|20
1737481880000|2025-01-21 17:51:20|206291.3|206201.3|206294.3|206204.3|206299.3|206209.3|206288|206198|29
1737481890000|2025-01-21 17:51:30|206296.3|206206.3|206290.5|206200.5|206296.3|206206.3|206280.6|206190.6|13
1737481900000|2025-01-21 17:51:40|206289.1|206199.1|206274.4|206184.4|206291|206201|206272|206182|22
1737481910000|2025-01-21 17:51:50|206274.7|206184.7|206276.5|206186.5|206279.7|206189.7|206269|206179|22
1737481920000|2025-01-21 17:52:00|206276.6|206186.6|206274.6|206184.6|206279.8|206189.8|206273.5|206183.5|10
1737481930000|2025-01-21 17:52:10|206274|206184|206289.4|206199.4|206294.2|206204.2|206270.1|206180.1|11
1737481940000|2025-01-21 17:52:20|206291.1|206201.1|206290.8|206200.8|206291.1|206201.1|206290.8|206200.8|5
1737481950000|2025-01-21 17:52:30|206289.5|206199.5|206281.8|206191.8|206289.5|206199.5|206281.8|206191.8|4
1737481960000|2025-01-21 17:52:40|206286.7|206196.7|206282.2|206192.2|206286.7|206196.7|206282.2|206192.2|8
1737481970000|2025-01-21 17:52:50|206284|206194|206284.3|206194.3|206290.6|206200.6|206281.3|206191.3|9
1737481980000|2025-01-21 17:53:00|206284.7|206194.7|206283.2|206193.2|206284.7|206194.7|206281.5|206191.5|6
1737481990000|2025-01-21 17:53:10|206280.3|206190.3|206323.1|206233.1|206330.7|206240.7|206269.4|206179.4|18
1737482000000|2025-01-21 17:53:20|206324.6|206234.6|206333.2|206243.2|206336.1|206246.1|206324.4|206234.4|25
1737482010000|2025-01-21 17:53:30|206333.3|206243.3|206307.7|206217.7|206333.3|206243.3|206302.8|206212.8|31
1737482020000|2025-01-21 17:53:40|206306.4|206216.4|206309.4|206219.4|206314.8|206224.8|206306.4|206216.4|28
1737482030000|2025-01-21 17:53:50|206311.9|206221.9|206307.2|206217.2|206313.4|206223.4|206306.6|206216.6|24
1737482040000|2025-01-21 17:54:00|206311.9|206221.9|206317.5|206227.5|206318.1|206228.1|206306.3|206216.3|24
1737482050000|2025-01-21 17:54:10|206313.8|206223.8|206309.9|206219.9|206317.6|206227.6|206309.9|206219.9|37
1737482060000|2025-01-21 17:54:20|206310.6|206220.6|206331.2|206241.2|206331.2|206241.2|206309.9|206219.9|20
1737482070000|2025-01-21 17:54:30|206334.6|206244.6|206333|206243|206337.5|206247.5|206332.1|206242.1|15
1737482080000|2025-01-21 17:54:40|206333.8|206243.8|206336.6|206246.6|206336.6|206246.6|206332.3|206242.3|11
1737482090000|2025-01-21 17:54:50|206343.2|206253.2|206402.3|206312.3|206408.2|206318.2|206343.2|206253.2|30
1737482100000|2025-01-21 17:55:00|206402.4|206312.4|206410.9|206320.9|206415.4|206325.4|206401.5|206311.5|18
1737482110000|2025-01-21 17:55:10|206411.7|206321.7|206399.2|206309.2|206411.7|206321.7|206397.2|206307.2|27
1737482120000|2025-01-21 17:55:20|206400.4|206310.4|206463.8|206373.8|206472.3|206382.3|206400.4|206310.4|23
1737482130000|2025-01-21 17:55:30|206466.4|206376.4|206442.8|206352.8|206466.4|206376.4|206434.2|206344.2|30
1737482140000|2025-01-21 17:55:40|206442.6|206352.6|206459.9|206369.9|206462.4|206372.4|206434.9|206344.9|22
1737482150000|2025-01-21 17:55:50|206460|206370|206472.9|206382.9|206473|206383|206460|206370|17
1737482160000|2025-01-21 17:56:00|206472.7|206382.7|206472.8|206382.8|206472.8|206382.8|206471.7|206381.7|14
1737482170000|2025-01-21 17:56:10|206471|206381|206470.5|206380.5|206471|206381|206469.3|206379.3|15
1737482180000|2025-01-21 17:56:20|206470.2|206380.2|206499|206409|206506.1|206416.1|206463.3|206373.3|28
1737482190000|2025-01-21 17:56:30|206498.8|206408.8|206493.7|206403.7|206498.8|206408.8|206491.5|206401.5|21
1737482200000|2025-01-21 17:56:40|206493.6|206403.6|206496.7|206406.7|206497.7|206407.7|206493|206403|24
1737482210000|2025-01-21 17:56:50|206498|206408|206488.4|206398.4|206498.1|206408.1|206485.7|206395.7|26
1737482220000|2025-01-21 17:57:00|206487|206397|206505.5|206415.5|206509|206419|206487|206397|19
1737482230000|2025-01-21 17:57:10|206507|206417|206505.3|206415.3|206507.9|206417.9|206497.6|206407.6|23
1737482240000|2025-01-21 17:57:20|206508.5|206418.5|206487.7|206397.7|206508.5|206418.5|206485.5|206395.5|31
1737482250000|2025-01-21 17:57:30|206491.5|206401.5|206496.4|206406.4|206496.4|206406.4|206484.5|206394.5|24
1737482260000|2025-01-21 17:57:40|206497.2|206407.2|206511.6|206421.6|206512.9|206422.9|206496.4|206406.4|22
1737482270000|2025-01-21 17:57:50|206511.2|206421.2|206511.1|206421.1|206512.5|206422.5|206506.9|206416.9|19
1737482280000|2025-01-21 17:58:00|206509.9|206419.9|206514.1|206424.1|206515.3|206425.3|206508.5|206418.5|21
1737482290000|2025-01-21 17:58:10|206512.8|206422.8|206510.3|206420.3|206512.8|206422.8|206507.3|206417.3|10
1737482300000|2025-01-21 17:58:20|206508.6|206418.6|206515.9|206425.9|206519.5|206429.5|206507.7|206417.7|24
1737482310000|2025-01-21 17:58:30|206516.5|206426.5|206512.4|206422.4|206516.5|206426.5|206512.2|206422.2|8
1737482320000|2025-01-21 17:58:40|206511.3|206421.3|206560.9|206470.9|206591.6|206501.6|206509.4|206419.4|23
1737482330000|2025-01-21 17:58:50|206560.7|206470.7|206562.2|206472.2|206564.3|206474.3|206559.3|206469.3|27
1737482340000|2025-01-21 17:59:00|206562.4|206472.4|206557.2|206467.2|206563|206473|206556.4|206466.4|16
1737482350000|2025-01-21 17:59:10|206554.9|206464.9|206577.7|206487.7|206583|206493|206554.9|206464.9|16
1737482360000|2025-01-21 17:59:20|206577.5|206487.5|206557.8|206467.8|206577.8|206487.8|206555.5|206465.5|22
1737482370000|2025-01-21 17:59:30|206557.9|206467.9|206558.3|206468.3|206560|206470|206557.1|206467.1|11
1737482380000|2025-01-21 17:59:40|206558.2|206468.2|206559.1|206469.1|206561.5|206471.5|206557.6|206467.6|17
1737482390000|2025-01-21 17:59:50|206558.9|206468.9|206510.7|206420.7|206558.9|206468.9|206495.6|206420.3|28
1737482400000|2025-01-21 18:00:00|206514.5|206424.5|206520.9|206430.9|206522.3|206432.3|206514.5|206424.5|22
1737482410000|2025-01-21 18:00:10|206520.7|206430.7|206521.3|206431.3|206523.1|206433.1|206514.6|206424.6|16
1737482420000|2025-01-21 18:00:20|206521.2|206431.2|206521.2|206431.2|206521.2|206431.2|206521.2|206431.2|1
1737482430000|2025-01-21 18:00:30|206529.9|206439.9|206511.9|206421.9|206529.9|206439.9|206509.3|206419.3|20
1737482440000|2025-01-21 18:00:40|206509.8|206419.8|206515.9|206425.9|206516.2|206426.2|206490.2|206400.2|29
1737482450000|2025-01-21 18:00:50|206516.1|206426.1|206511.5|206421.5|206516.4|206426.4|206507.4|206417.4|29
1737482460000|2025-01-21 18:01:00|206512.9|206422.9|206512.7|206422.7|206512.9|206422.9|206508.4|206418.4|22
1737482470000|2025-01-21 18:01:10|206511.5|206421.5|206510.9|206420.9|206515.7|206425.7|206510|206420|27
1737482480000|2025-01-21 18:01:20|206511.2|206421.2|206446.3|206356.3|206518.2|206428.2|206442.3|206352.3|30
1737482490000|2025-01-21 18:01:30|206448.4|206358.4|206441.5|206351.5|206474.2|206384.2|206434.4|206344.4|22
1737482500000|2025-01-21 18:01:40|206441.3|206351.3|206410.4|206320.4|206441.3|206351.3|206407.3|206317.3|20
1737482510000|2025-01-21 18:01:50|206414.9|206324.9|206461.2|206371.2|206461.2|206371.2|206409.2|206319.2|21
1737482520000|2025-01-21 18:02:00|206460.9|206370.9|206466.1|206376.1|206475.9|206385.9|206456.5|206366.5|20
1737482530000|2025-01-21 18:02:10|206466.6|206376.6|206484|206394|206484.1|206394.1|206457|206367|17
1737482540000|2025-01-21 18:02:20|206481.9|206391.9|206445.7|206355.7|206482.7|206392.7|206445.6|206355.6|26
1737482550000|2025-01-21 18:02:30|206445.5|206355.5|206438.5|206348.5|206445.5|206355.5|206436.7|206346.7|24
1737482560000|2025-01-21 18:02:40|206440.6|206350.6|206447|206357|206455.6|206365.6|206439.6|206349.6|26
1737482570000|2025-01-21 18:02:50|206447.1|206357.1|206450.9|206360.9|206470.3|206380.3|206447|206357|24
1737482580000|2025-01-21 18:03:00|206450.5|206360.5|206451.2|206361.2|206454.4|206364.4|206441.4|206351.4|19
1737482590000|2025-01-21 18:03:10|206451.4|206361.4|206451.8|206361.8|206455.5|206365.5|206451|206361|19
1737482600000|2025-01-21 18:03:20|206452.7|206362.7|206471.8|206381.8|206477.3|206387.3|206445.8|206355.8|15
1737482610000|2025-01-21 18:03:30|206469.9|206379.9|206440.9|206350.9|206469.9|206379.9|206437.2|206347.2|14
1737482620000|2025-01-21 18:03:40|206441.1|206351.1|206440.9|206350.9|206442.7|206352.7|206439.5|206349.5|13
1737482630000|2025-01-21 18:03:50|206440.8|206350.8|206440.3|206350.3|206441.5|206351.5|206439.4|206349.4|8
1737482640000|2025-01-21 18:04:00|206440.2|206350.2|206483.5|206393.5|206488.6|206398.6|206438.2|206348.2|20
1737482650000|2025-01-21 18:04:10|206483.1|206393.1|206485.1|206395.1|206485.3|206395.3|206483.1|206393.1|11
1737482660000|2025-01-21 18:04:20|206478.8|206388.8|206466.2|206376.2|206509|206419|206456.9|206366.9|22
1737482670000|2025-01-21 18:04:30|206466.1|206376.1|206463.7|206373.7|206466.1|206376.1|206463.7|206373.7|3
1737482680000|2025-01-21 18:04:40|206469.4|206379.4|206466.7|206376.7|206470.3|206380.3|206441.9|206351.9|13
1737482700000|2025-01-21 18:05:00|206466.2|206376.2|206466|206376|206466.2|206376.2|206465.8|206375.8|7
1737482710000|2025-01-21 18:05:10|206465.2|206375.2|206462.6|206372.6|206465.4|206375.4|206459.9|206369.9|18
1737482720000|2025-01-21 18:05:20|206462.5|206372.5|206466|206376|206468.5|206378.5|206461.3|206371.3|11
1737482730000|2025-01-21 18:05:30|206465.8|206375.8|206563.7|206473.7|206589|206499|206465.8|206375.8|25
1737482740000|2025-01-21 18:05:40|206558.6|206468.6|206565|206475|206568.6|206478.6|206556.7|206466.7|16
1737482750000|2025-01-21 18:05:50|206564.9|206474.9|206562.1|206472.1|206565.2|206475.2|206558.4|206468.4|17
1737482760000|2025-01-21 18:06:00|206558.9|206468.9|206489.2|206399.2|206560.8|206470.8|206475.3|206385.3|27
1737482770000|2025-01-21 18:06:10|206488.2|206398.2|206468.8|206378.8|206491.8|206401.8|206467.2|206377.2|13
1737482780000|2025-01-21 18:06:20|206469.2|206379.2|206470.3|206380.3|206470.5|206380.5|206465.5|206375.5|27
1737482790000|2025-01-21 18:06:30|206470.4|206380.4|206451.7|206361.7|206470.6|206380.6|206451.7|206361.7|13
1737482800000|2025-01-21 18:06:40|206454.7|206364.7|206450.6|206360.6|206454.7|206364.7|206442.6|206352.6|28
1737482810000|2025-01-21 18:06:50|206450.5|206360.5|206431|206341|206450.5|206360.5|206431|206341|12
1737482820000|2025-01-21 18:07:00|206430.1|206340.1|206416.4|206326.4|206434.2|206344.2|206416.4|206326.4|17
1737482830000|2025-01-21 18:07:10|206415.3|206325.3|206408.1|206318.1|206427.1|206337.1|206407.5|206317.5|15
1737482840000|2025-01-21 18:07:20|206409.1|206319.1|206345.1|206255.1|206411.2|206321.2|206345|206255|32
1737482850000|2025-01-21 18:07:30|206343.6|206253.6|206360.6|206270.6|206369.7|206279.7|206338.7|206248.7|21
1737482860000|2025-01-21 18:07:40|206360.7|206270.7|206377.2|206287.2|206390.1|206300.1|206360.7|206270.7|21
1737482870000|2025-01-21 18:07:50|206377.1|206287.1|206389.8|206299.8|206391.8|206301.8|206377.1|206287.1|12
1737482880000|2025-01-21 18:08:00|206389.6|206299.6|206371.1|206281.1|206389.6|206299.6|206358.7|206268.7|18
1737482890000|2025-01-21 18:08:10|206371.3|206281.3|206372.5|206282.5|206373|206283|206371.3|206281.3|9
1737482900000|2025-01-21 18:08:20|206372.4|206282.4|206373.4|206283.4|206373.7|206283.7|206371|206281|15
1737482910000|2025-01-21 18:08:30|206373.9|206283.9|206365.3|206275.3|206374.9|206284.9|206363.2|206273.2|13
1737482920000|2025-01-21 18:08:40|206365.2|206275.2|206315.7|206225.7|206365.2|206275.2|206315.7|206225.7|15
1737482930000|2025-01-21 18:08:50|206320.1|206230.1|206341.9|206251.9|206346|206256|206320.1|206230.1|24
1737482940000|2025-01-21 18:09:00|206340.7|206250.7|206339.6|206249.6|206340.7|206250.7|206338.4|206248.4|13
1737482950000|2025-01-21 18:09:10|206339.5|206249.5|206344.9|206254.9|206346.6|206256.6|206337.8|206247.8|21
1737482960000|2025-01-21 18:09:20|206345.3|206255.3|206347|206257|206347.1|206257.1|206345.3|206255.3|14
1737482970000|2025-01-21 18:09:30|206346.6|206256.6|206346.2|206256.2|206346.6|206256.6|206346.2|206256.2|6
1737482980000|2025-01-21 18:09:40|206345.1|206255.1|206348.7|206258.7|206348.7|206258.7|206345.1|206255.1|6
1737482990000|2025-01-21 18:09:50|206322.9|206232.9|206325.6|206235.6|206330.3|206240.3|206322.9|206232.9|20
1737483000000|2025-01-21 18:10:00|206325.7|206235.7|206340.1|206250.1|206385.8|206295.8|206321.9|206231.9|16
1737483010000|2025-01-21 18:10:10|206338.6|206248.6|206359.8|206269.8|206364.3|206274.3|206325.4|206235.4|16
1737483020000|2025-01-21 18:10:20|206360.5|206270.5|206386.5|206296.5|206387.4|206297.4|206347.8|206257.8|21
1737483030000|2025-01-21 18:10:30|206388.8|206298.8|206356|206266|206388.8|206298.8|206348|206258|22
1737483040000|2025-01-21 18:10:40|206356.7|206266.7|206362.3|206272.3|206366.3|206276.3|206356.7|206266.7|16
1737483050000|2025-01-21 18:10:50|206365.5|206275.5|206360.1|206270.1|206373.7|206283.7|206359.8|206269.8|14
1737483060000|2025-01-21 18:11:00|206358|206268|206357.7|206267.7|206367.6|206277.6|206357.7|206267.7|17
1737483070000|2025-01-21 18:11:10|206353.9|206263.9|206349.6|206259.6|206353.9|206263.9|206349.6|206259.6|10
1737483080000|2025-01-21 18:11:20|206350.1|206260.1|206349.6|206259.6|206350.1|206260.1|206349.6|206259.6|3
1737483090000|2025-01-21 18:11:30|206349.1|206259.1|206349.6|206259.6|206349.6|206259.6|206349.1|206259.1|4
1737483100000|2025-01-21 18:11:40|206349.2|206259.2|206354|206264|206354|206264|206345.9|206255.9|15
1737483110000|2025-01-21 18:11:50|206353.9|206263.9|206353.3|206263.3|206357.2|206267.2|206351.7|206261.7|13
1737483120000|2025-01-21 18:12:00|206347.3|206257.3|206386.9|206296.9|206391.7|206301.7|206347.3|206257.3|15
1737483130000|2025-01-21 18:12:10|206385.3|206295.3|206403.5|206313.5|206417.6|206327.6|206385.3|206295.3|21
1737483140000|2025-01-21 18:12:20|206408.1|206318.1|206407.5|206317.5|206423.1|206333.1|206391.2|206301.2|27
1737483150000|2025-01-21 18:12:30|206407.2|206317.2|206400|206310|206407.2|206317.2|206397.5|206307.5|28
1737483160000|2025-01-21 18:12:40|206399.9|206309.9|206417.1|206327.1|206426|206336|206399.3|206309.3|19
1737483170000|2025-01-21 18:12:50|206418.1|206328.1|206421.5|206331.5|206423.4|206333.4|206418.1|206328.1|7
1737483180000|2025-01-21 18:13:00|206420.9|206330.9|206390.3|206300.3|206420.9|206330.9|206384.8|206294.8|28
1737483190000|2025-01-21 18:13:10|206387.3|206297.3|206373.6|206283.6|206393.4|206303.4|206373.6|206283.6|31
1737483200000|2025-01-21 18:13:20|206372.5|206282.5|206338.1|206248.1|206373|206283|206338.1|206248.1|21
1737483210000|2025-01-21 18:13:30|206337.7|206247.7|206333.9|206243.9|206337.7|206247.7|206333.9|206243.9|4
1737483220000|2025-01-21 18:13:40|206334.3|206244.3|206333.8|206243.8|206334.3|206244.3|206333.8|206243.8|3
1737483230000|2025-01-21 18:13:50|206334.1|206244.1|206333.9|206243.9|206344.7|206254.7|206333.9|206243.9|16
1737483240000|2025-01-21 18:14:00|206333.4|206243.4|206289.7|206199.7|206333.6|206243.6|206289.7|206199.7|19
1737483250000|2025-01-21 18:14:10|206290.6|206200.6|206291|206201|206294.4|206204.4|206290.3|206200.3|31
1737483260000|2025-01-21 18:14:20|206290.9|206200.9|206266.8|206176.8|206296.4|206206.4|206264.3|206174.3|21
1737483270000|2025-01-21 18:14:30|206266.7|206176.7|206251.2|206201.2|206270.1|206201.5|206247.4|206175.4|12
1737483280000|2025-01-21 18:14:40|206261.3|206211.3|206249.1|206199.1|206262.1|206212.1|206247.2|206197.2|16
1737483290000|2025-01-21 18:14:50|206249.4|206199.4|206273.1|206183.1|206289.4|206202.9|206249.1|206182.3|17
1737483300000|2025-01-21 18:15:00|206274.1|206184.1|206343.7|206253.7|206352|206262|206272|206182|22
1737483310000|2025-01-21 18:15:10|206324.2|206234.2|206333.1|206243.1|206336.3|206246.3|206324.2|206234.2|22
1737483320000|2025-01-21 18:15:20|206332.5|206242.5|206329.7|206239.7|206333|206243|206328.9|206238.9|21
1737483330000|2025-01-21 18:15:30|206329.6|206239.6|206332.2|206242.2|206334.7|206244.7|206323.1|206233.1|21
1737483340000|2025-01-21 18:15:40|206332.1|206242.1|206326.7|206236.7|206332.6|206242.6|206323.1|206233.1|23
1737483350000|2025-01-21 18:15:50|206327.5|206237.5|206332.1|206242.1|206332.5|206242.5|206324.1|206234.1|21
1737483360000|2025-01-21 18:16:00|206331.9|206241.9|206319.3|206229.3|206332.1|206242.1|206314.7|206224.7|19
1737483370000|2025-01-21 18:16:10|206319|206229|206331.6|206241.6|206337.4|206247.4|206317.7|206227.7|13
1737483380000|2025-01-21 18:16:20|206332.4|206242.4|206313.5|206223.5|206337.4|206247.4|206312.2|206222.2|14
1737483390000|2025-01-21 18:16:30|206312.5|206222.5|206314.3|206224.3|206317.2|206227.2|206310.8|206220.8|24
1737483400000|2025-01-21 18:16:40|206314.2|206224.2|206298.1|206208.1|206314.2|206224.2|206295.5|206205.5|17
1737483410000|2025-01-21 18:16:50|206299.5|206209.5|206302.5|206212.5|206304.3|206214.3|206298.1|206208.1|19
1737483420000|2025-01-21 18:17:00|206301.2|206211.2|206302.9|206212.9|206306.7|206216.7|206299.3|206209.3|15
1737483430000|2025-01-21 18:17:10|206301.3|206211.3|206302.7|206212.7|206306.7|206216.7|206301.3|206211.3|12
1737483440000|2025-01-21 18:17:20|206302.6|206212.6|206299.1|206209.1|206303.9|206213.9|206299.1|206209.1|7
1737483450000|2025-01-21 18:17:30|206295.7|206205.7|206293.1|206203.1|206296.9|206206.9|206290|206200|16
1737483460000|2025-01-21 18:17:40|206294.4|206204.4|206304|206214|206304.7|206214.7|206292.6|206202.6|21
1737483470000|2025-01-21 18:17:50|206304.1|206214.1|206294.2|206204.2|206306.1|206216.1|206293.8|206203.8|10
1737483480000|2025-01-21 18:18:00|206296.3|206206.3|206305.6|206215.6|206310.1|206220.1|206294.4|206204.4|18
1737483490000|2025-01-21 18:18:10|206307.1|206217.1|206302.1|206212.1|206307.4|206217.4|206295|206205|26
1737483500000|2025-01-21 18:18:20|206302.4|206212.4|206306.7|206216.7|206311.3|206221.3|206295.7|206205.7|20
1737483510000|2025-01-21 18:18:30|206308.8|206218.8|206309.9|206219.9|206312.3|206222.3|206308.8|206218.8|8
1737483520000|2025-01-21 18:18:40|206311.2|206221.2|206340|206250|206342.5|206252.5|206311.2|206221.2|22
1737483530000|2025-01-21 18:18:50|206342|206252|206350.3|206260.3|206351.4|206261.4|206339|206249|26
1737483540000|2025-01-21 18:19:00|206350.5|206260.5|206374.6|206284.6|206378.1|206288.1|206350.1|206260.1|10
1737483550000|2025-01-21 18:19:10|206373.7|206283.7|206372.9|206282.9|206375.3|206285.3|206372.9|206282.9|12
1737483560000|2025-01-21 18:19:20|206373.3|206283.3|206372.9|206282.9|206373.3|206283.3|206372.9|206282.9|2
1737483570000|2025-01-21 18:19:30|206372.5|206282.5|206373.3|206283.3|206377.8|206287.8|206372.5|206282.5|8
1737483580000|2025-01-21 18:19:40|206383.3|206293.3|206371.7|206281.7|206388.6|206298.6|206371.7|206281.7|20
1737483590000|2025-01-21 18:19:50|206372.5|206282.5|206375.3|206285.3|206375.3|206285.3|206372.5|206282.5|3
1737483600000|2025-01-21 18:20:00|206374.2|206284.2|206372.4|206282.4|206377.2|206287.2|206371.4|206281.4|7
1737483610000|2025-01-21 18:20:10|206371.3|206281.3|206359.8|206269.8|206371.3|206281.3|206356.9|206266.9|13
1737483620000|2025-01-21 18:20:20|206358.6|206268.6|206351|206261|206359.8|206269.8|206339.6|206249.6|18
1737483630000|2025-01-21 18:20:30|206350.6|206260.6|206347.8|206257.8|206359.3|206269.3|206326.6|206236.6|16
1737483640000|2025-01-21 18:20:40|206347.5|206257.5|206351.6|206261.6|206359.5|206269.5|206347.5|206257.5|12
1737483650000|2025-01-21 18:20:50|206349.6|206259.6|206347.5|206257.5|206349.6|206259.6|206339.8|206249.8|15
1737483660000|2025-01-21 18:21:00|206345.8|206255.8|206345.9|206255.9|206348.5|206258.5|206336.4|206246.4|23
1737483670000|2025-01-21 18:21:10|206343.9|206253.9|206319.6|206229.6|206343.9|206253.9|206316|206226|20
1737483680000|2025-01-21 18:21:20|206319.7|206229.7|206322.8|206232.8|206324.7|206234.7|206319.7|206229.7|8
1737483690000|2025-01-21 18:21:30|206321.2|206231.2|206320|206230|206321.5|206231.5|206318.6|206228.6|8
1737483700000|2025-01-21 18:21:40|206315.8|206225.8|206318.9|206228.9|206324.1|206234.1|206315.3|206225.3|22
1737483710000|2025-01-21 18:21:50|206320.9|206230.9|206318.7|206228.7|206323.7|206233.7|206315.2|206225.2|15
1737483720000|2025-01-21 18:22:00|206317.3|206227.3|206333|206243|206335.7|206245.7|206317|206227|19
1737483730000|2025-01-21 18:22:10|206332.3|206242.3|206330.9|206240.9|206333.2|206243.2|206326.7|206236.7|14
1737483740000|2025-01-21 18:22:20|206329.6|206239.6|206330.9|206240.9|206330.9|206240.9|206329.6|206239.6|2
1737483750000|2025-01-21 18:22:30|206329.3|206239.3|206300.5|206210.5|206329.3|206239.3|206298.6|206208.6|16
1737483760000|2025-01-21 18:22:40|206300.9|206210.9|206296.8|206206.8|206309|206219|206294.1|206204.1|24
1737483770000|2025-01-21 18:22:50|206300.8|206210.8|206307.9|206217.9|206309|206219|206295.6|206205.6|19
1737483780000|2025-01-21 18:23:00|206308.1|206218.1|206299.2|206209.2|206308.2|206218.2|206285|206195|25
1737483790000|2025-01-21 18:23:10|206302.6|206212.6|206302.1|206212.1|206306.3|206216.3|206297|206207|24
1737483800000|2025-01-21 18:23:20|206300.8|206210.8|206311.9|206221.9|206311.9|206221.9|206298.7|206208.7|13
1737483810000|2025-01-21 18:23:30|206311|206221|206308.6|206218.6|206311|206221|206305.4|206215.4|15
1737483820000|2025-01-21 18:23:40|206307.3|206217.3|206306.5|206216.5|206308.7|206218.7|206303|206213|14
1737483830000|2025-01-21 18:23:50|206306.6|206216.6|206305.3|206215.3|206306.7|206216.7|206296.6|206206.6|23
1737483840000|2025-01-21 18:24:00|206302.2|206212.2|206304.9|206214.9|206306.7|206216.7|206295.4|206205.4|18
1737483850000|2025-01-21 18:24:10|206304.5|206214.5|206305.4|206215.4|206307|206217|206303.2|206213.2|21
1737483860000|2025-01-21 18:24:20|206306.6|206216.6|206304.7|206214.7|206310.5|206220.5|206301.5|206211.5|21
1737483870000|2025-01-21 18:24:30|206303|206213|206306.3|206216.3|206307.2|206217.2|206299.6|206209.6|17
1737483880000|2025-01-21 18:24:40|206307.5|206217.5|206332.7|206242.7|206338.8|206248.8|206307.5|206217.5|14
1737483890000|2025-01-21 18:24:50|206333.9|206243.9|206332.6|206242.6|206338.3|206248.3|206331.7|206241.7|8
1737483900000|2025-01-21 18:25:00|206333|206243|206349.5|206259.5|206352.4|206262.4|206331|206241|18
1737483910000|2025-01-21 18:25:10|206350|206260|206349.9|206259.9|206350|206260|206349.4|206259.4|3
1737483920000|2025-01-21 18:25:20|206349.4|206259.4|206351.8|206261.8|206356|206266|206349.4|206259.4|5
1737483930000|2025-01-21 18:25:30|206351|206261|206394.2|206304.2|206411.2|206321.2|206351|206261|25
1737483940000|2025-01-21 18:25:40|206395.6|206305.6|206311.4|206221.4|206406|206316|206290.1|206200.1|28
1737483950000|2025-01-21 18:25:50|206311.7|206221.7|206310.6|206220.6|206311.7|206221.7|206310.6|206220.6|7
1737483960000|2025-01-21 18:26:00|206305|206215|206311.4|206221.4|206312.8|206222.8|206305|206215|12
1737483970000|2025-01-21 18:26:10|206312.8|206222.8|206323.7|206233.7|206328.3|206238.3|206308.5|206218.5|14
1737483980000|2025-01-21 18:26:20|206322.7|206232.7|206320.7|206230.7|206323.2|206233.2|206320.7|206230.7|5
1737483990000|2025-01-21 18:26:30|206321.4|206231.4|206327.1|206237.1|206327.1|206237.1|206321.4|206231.4|8
1737484000000|2025-01-21 18:26:40|206326.6|206236.6|206332.2|206242.2|206334.3|206244.3|206323.9|206233.9|12
1737484010000|2025-01-21 18:26:50|206335.5|206245.5|206340.1|206250.1|206340.5|206250.5|206332.6|206242.6|10
1737484020000|2025-01-21 18:27:00|206339.8|206249.8|206339.8|206249.8|206339.8|206249.8|206336.1|206246.1|5
1737484030000|2025-01-21 18:27:10|206334.9|206244.9|206423.5|206333.5|206423.5|206333.5|206327.6|206237.6|15
1737484040000|2025-01-21 18:27:20|206423.9|206333.9|206421.6|206331.6|206423.9|206333.9|206421.6|206331.6|4
1737484050000|2025-01-21 18:27:30|206422.4|206332.4|206421.4|206331.4|206422.4|206332.4|206420.8|206330.8|4
1737484060000|2025-01-21 18:27:40|206421.8|206331.8|206421.8|206331.8|206421.8|206331.8|206421.8|206331.8|1
1737484070000|2025-01-21 18:27:50|206421.3|206331.3|206422.6|206332.6|206422.6|206332.6|206421.3|206331.3|2
1737484090000|2025-01-21 18:28:10|206423|206333|206411.9|206321.9|206425.3|206335.3|206383|206321.7|10
1737484100000|2025-01-21 18:28:20|206415.7|206325.7|206427.7|206337.7|206427.7|206337.7|206413.8|206323.8|13
1737484110000|2025-01-21 18:28:30|206424.4|206334.4|206373.9|206283.9|206424.4|206334.4|206367.8|206277.8|28
1737484120000|2025-01-21 18:28:40|206373|206283|206407.6|206317.6|206407.6|206317.6|206356.2|206266.2|22
1737484130000|2025-01-21 18:28:50|206407.7|206317.7|206407.4|206317.4|206411.5|206321.5|206400.4|206310.4|10
1737484140000|2025-01-21 18:29:00|206408.4|206318.4|206411.6|206321.6|206412.6|206322.6|206408.4|206318.4|10
1737484150000|2025-01-21 18:29:10|206410.4|206320.4|206410|206320|206411.4|206321.4|206404.9|206314.9|7
1737484160000|2025-01-21 18:29:20|206405.9|206315.9|206419.1|206329.1|206420|206330|206405.9|206315.9|20
1737484170000|2025-01-21 18:29:30|206417.9|206327.9|206418.8|206328.8|206419.7|206329.7|206416.1|206326.1|11
1737484180000|2025-01-21 18:29:40|206419.3|206329.3|206403.3|206313.3|206419.6|206329.6|206397.1|206307.1|15
1737484190000|2025-01-21 18:29:50|206401.9|206311.9|206373.1|206283.1|206401.9|206311.9|206349.6|206259.6|18
1737484200000|2025-01-21 18:30:00|206373.2|206283.2|206413.1|206323.1|206415.7|206325.7|206373|206283|21
1737484210000|2025-01-21 18:30:10|206413.4|206323.4|206413.5|206323.5|206414.2|206324.2|206413.4|206323.4|5
1737484220000|2025-01-21 18:30:20|206413.7|206323.7|206414.2|206324.2|206414.2|206324.2|206413.7|206323.7|3
1737484230000|2025-01-21 18:30:30|206414.4|206324.4|206428.8|206338.8|206428.8|206338.8|206414.4|206324.4|10
1737484240000|2025-01-21 18:30:40|206428.4|206338.4|206392.1|206302.1|206428.4|206338.4|206392.1|206302.1|24
1737484250000|2025-01-21 18:30:50|206392|206302|206390.3|206300.3|206399.8|206309.8|206378.9|206288.9|19
1737484260000|2025-01-21 18:31:00|206388.5|206298.5|206386.8|206296.8|206388.5|206298.5|206380.8|206290.8|16
1737484270000|2025-01-21 18:31:10|206385.2|206295.2|206364.2|206274.2|206385.2|206295.2|206361.9|206271.9|28
1737484280000|2025-01-21 18:31:20|206364|206274|206368.3|206278.3|206371.3|206281.3|206363.6|206273.6|23
1737484290000|2025-01-21 18:31:30|206369.6|206279.6|206381.5|206291.5|206386.1|206296.1|206368.5|206278.5|25
1737484300000|2025-01-21 18:31:40|206377.5|206287.5|206340.6|206250.6|206386.6|206296.6|206339.9|206249.9|23
1737484310000|2025-01-21 18:31:50|206340.7|206250.7|206339.5|206249.5|206340.7|206250.7|206336.4|206246.4|15
1737484320000|2025-01-21 18:32:00|206338.2|206248.2|206337.2|206247.2|206338.2|206248.2|206336.2|206246.2|9
1737484330000|2025-01-21 18:32:10|206337.6|206247.6|206339.9|206249.9|206340|206250|206337.6|206247.6|8
1737484340000|2025-01-21 18:32:20|206339.6|206249.6|206336.5|206246.5|206340.3|206250.3|206336.3|206246.3|16
1737484350000|2025-01-21 18:32:30|206335.6|206245.6|206356.1|206266.1|206359.2|206269.2|206332|206242|25
1737484360000|2025-01-21 18:32:40|206356.5|206266.5|206378.1|206288.1|206387.2|206297.2|206356.5|206266.5|30
1737484370000|2025-01-21 18:32:50|206379.4|206289.4|206383.2|206293.2|206384.4|206294.4|206374.1|206284.1|35
1737484380000|2025-01-21 18:33:00|206384.2|206294.2|206383.3|206293.3|206384.9|206294.9|206376.3|206286.3|27
1737484390000|2025-01-21 18:33:10|206382.9|206292.9|206384.2|206294.2|206385|206295|206381.5|206291.5|14
1737484400000|2025-01-21 18:33:20|206384|206294|206380.6|206290.6|206384.8|206294.8|206379.8|206289.8|12
1737484410000|2025-01-21 18:33:30|206379.2|206289.2|206383.7|206293.7|206385.2|206295.2|206378.5|206288.5|17
1737484420000|2025-01-21 18:33:40|206383.4|206293.4|206380.8|206290.8|206386.1|206296.1|206380.7|206290.7|24
1737484430000|2025-01-21 18:33:50|206381|206291|206379.8|206289.8|206381.3|206291.3|206379.7|206289.7|13
1737484440000|2025-01-21 18:34:00|206380|206290|206376.9|206286.9|206380|206290|206376.5|206286.5|14
1737484450000|2025-01-21 18:34:10|206377|206287|206378.3|206288.3|206378.3|206288.3|206376|206286|5
1737484460000|2025-01-21 18:34:20|206378.5|206288.5|206383.6|206293.6|206383.6|206293.6|206378.5|206288.5|4
1737484470000|2025-01-21 18:34:30|206380.8|206290.8|206381|206291|206381|206291|206379.8|206289.8|4
1737484480000|2025-01-21 18:34:40|206381.1|206291.1|206379.7|206289.7|206382|206292|206378|206288|5
1737484490000|2025-01-21 18:34:50|206379.8|206289.8|206347.1|206257.1|206391.8|206301.8|206343.5|206253.5|16
1737484500000|2025-01-21 18:35:00|206349.6|206259.6|206315.2|206225.2|206349.6|206259.6|206311.8|206221.8|26
1737484510000|2025-01-21 18:35:10|206315.1|206225.1|206317.5|206227.5|206325.5|206235.5|206300.5|206210.5|29
1737484520000|2025-01-21 18:35:20|206317.7|206227.7|206315.1|206225.1|206329.4|206239.4|206315.1|206225.1|27
1737484530000|2025-01-21 18:35:30|206313.9|206223.9|206320.9|206230.9|206322.7|206232.7|206313.9|206223.9|13
1737484540000|2025-01-21 18:35:40|206320.3|206230.3|206349.2|206259.2|206377.9|206287.9|206320.3|206230.3|23
1737484550000|2025-01-21 18:35:50|206349.4|206259.4|206336.8|206246.8|206349.6|206259.6|206334.2|206244.2|16
1737484560000|2025-01-21 18:36:00|206338.1|206248.1|206339.4|206249.4|206339.4|206249.4|206337.6|206247.6|8
1737484570000|2025-01-21 18:36:10|206339.6|206249.6|206333.3|206243.3|206341.1|206251.1|206329.3|206239.3|17
1737484580000|2025-01-21 18:36:20|206333|206243|206344.4|206254.4|206344.4|206254.4|206332.2|206242.2|15
1737484590000|2025-01-21 18:36:30|206343.6|206253.6|206381.8|206291.8|206382.7|206292.7|206341.6|206251.6|24
1737484600000|2025-01-21 18:36:40|206383|206293|206381.2|206291.2|206389.3|206299.3|206380|206290|22
1737484610000|2025-01-21 18:36:50|206382.3|206292.3|206393|206303|206393.3|206303.3|206380.1|206290.1|14
1737484620000|2025-01-21 18:37:00|206393.1|206303.1|206384.7|206294.7|206393.1|206303.1|206382.6|206292.6|22
1737484630000|2025-01-21 18:37:10|206385|206295|206383.8|206293.8|206385|206295|206383.2|206293.2|11
1737484640000|2025-01-21 18:37:20|206384|206294|206385.6|206295.6|206388.2|206298.2|206383.8|206293.8|13
1737484650000|2025-01-21 18:37:30|206384.6|206294.6|206378.3|206288.3|206386.7|206296.7|206378.3|206288.3|11
1737484660000|2025-01-21 18:37:40|206375|206285|206379.5|206289.5|206380|206290|206374.6|206284.6|9
1737484670000|2025-01-21 18:37:50|206379.7|206289.7|206377.7|206287.7|206380.1|206290.1|206377.7|206287.7|8
1737484680000|2025-01-21 18:38:00|206378.8|206288.8|206416.9|206326.9|206421.8|206331.8|206378.8|206288.8|11
1737484690000|2025-01-21 18:38:10|206416.7|206326.7|206398.1|206308.1|206422.2|206332.2|206395.1|206305.1|25
1737484700000|2025-01-21 18:38:20|206397.7|206307.7|206391.7|206301.7|206398.5|206308.5|206390|206300|22
1737484710000|2025-01-21 18:38:30|206389.1|206299.1|206385.5|206295.5|206392.8|206302.8|206383.2|206293.2|24
1737484720000|2025-01-21 18:38:40|206384.8|206294.8|206383.6|206293.6|206394.9|206304.9|206376.5|206286.5|29
1737484730000|2025-01-21 18:38:50|206384.3|206294.3|206382.1|206292.1|206384.9|206294.9|206377.4|206287.4|20
1737484740000|2025-01-21 18:39:00|206382.9|206292.9|206342.8|206252.8|206384|206294|206340.8|206250.8|27
1737484750000|2025-01-21 18:39:10|206342.5|206252.5|206337.5|206247.5|206342.5|206252.5|206334.8|206244.8|27
1737484760000|2025-01-21 18:39:20|206337.2|206247.2|206339.4|206249.4|206339.8|206249.8|206336.5|206246.5|30
1737484770000|2025-01-21 18:39:30|206339.1|206249.1|206371.9|206281.9|206375.7|206285.7|206334.6|206244.6|27
1737484780000|2025-01-21 18:39:40|206371.8|206281.8|206370.6|206280.6|206381.1|206291.1|206369.7|206279.7|21
1737484790000|2025-01-21 18:39:50|206375|206285|206372.5|206282.5|206382.1|206292.1|206370.3|206280.3|10
1737484800000|2025-01-21 18:40:00|206377.6|206287.6|206369.7|206279.7|206378|206288|206369.7|206279.7|10
1737484810000|2025-01-21 18:40:10|206369.4|206279.4|206337.5|206247.5|206371.4|206281.4|206334.9|206244.9|20
1737484820000|2025-01-21 18:40:20|206337.1|206247.1|206337.1|206247.1|206337.3|206247.3|206336.3|206246.3|6
1737484830000|2025-01-21 18:40:30|206337|206247|206340.9|206250.9|206342.6|206252.6|206336.8|206246.8|11
1737484840000|2025-01-21 18:40:40|206340.6|206250.6|206329.3|206239.3|206340.6|206250.6|206326.9|206236.9|18
1737484850000|2025-01-21 18:40:50|206328.8|206238.8|206328.6|206238.6|206328.8|206238.8|206326|206236|8
1737484860000|2025-01-21 18:41:00|206327.1|206237.1|206314.6|206224.6|206329.5|206239.5|206308.4|206218.4|29
1737484870000|2025-01-21 18:41:10|206313|206223|206310.8|206220.8|206313.7|206223.7|206309.4|206219.4|15
1737484880000|2025-01-21 18:41:20|206308|206218|206303.1|206213.1|206309.1|206219.1|206303.1|206213.1|9
1737484890000|2025-01-21 18:41:30|206304.2|206214.2|206308.7|206218.7|206308.7|206218.7|206296.5|206206.5|16
1737484900000|2025-01-21 18:41:40|206311.4|206221.4|206306.5|206216.5|206311.4|206221.4|206299.3|206209.3|17
1737484910000|2025-01-21 18:41:50|206301.2|206211.2|206311.9|206221.9|206312|206222|206300.1|206210.1|26
1737484920000|2025-01-21 18:42:00|206310|206220|206306.8|206216.8|206310|206220|206303.2|206213.2|18
1737484930000|2025-01-21 18:42:10|206304.4|206214.4|206298.4|206208.4|206304.4|206214.4|206289.5|206199.5|20
1737484940000|2025-01-21 18:42:20|206301.2|206211.2|206301.9|206211.9|206308|206218|206301.2|206211.2|12
1737484950000|2025-01-21 18:42:30|206302.1|206212.1|206302.3|206212.3|206302.3|206212.3|206302.1|206212.1|2
1737484960000|2025-01-21 18:42:40|206302.5|206212.5|206301.8|206211.8|206302.6|206212.6|206301.8|206211.8|5
1737484970000|2025-01-21 18:42:50|206301.7|206211.7|206301.2|206211.2|206302.1|206212.1|206301.2|206211.2|3
1737484980000|2025-01-21 18:43:00|206302.9|206212.9|206304.4|206214.4|206309|206219|206302.9|206212.9|8
1737484990000|2025-01-21 18:43:10|206304.6|206214.6|206304.3|206214.3|206305|206215|206304.3|206214.3|7
1737485000000|2025-01-21 18:43:20|206305|206215|206341|206251|206352.2|206262.2|206304.7|206214.7|18
1737485010000|2025-01-21 18:43:30|206340.9|206250.9|206339.1|206249.1|206344|206254|206335.1|206245.1|29
1737485020000|2025-01-21 18:43:40|206340.3|206250.3|206339.2|206249.2|206344.1|206254.1|206336.1|206246.1|34
1737485030000|2025-01-21 18:43:50|206340|206250|206341.5|206251.5|206350.8|206260.8|206335.8|206245.8|35
1737485040000|2025-01-21 18:44:00|206341.9|206251.9|206332.7|206242.7|206341.9|206251.9|206332.7|206242.7|27
1737485050000|2025-01-21 18:44:10|206331.8|206241.8|206298.7|206208.7|206337.1|206247.1|206296.2|206206.2|22
1737485060000|2025-01-21 18:44:20|206298.6|206208.6|206297.5|206207.5|206298.6|206208.6|206296.9|206206.9|6
1737485070000|2025-01-21 18:44:30|206298.2|206208.2|206297.1|206207.1|206298.2|206208.2|206297.1|206207.1|6
1737485080000|2025-01-21 18:44:40|206297|206207|206296.7|206206.7|206297.2|206207.2|206296.7|206206.7|3
1737485090000|2025-01-21 18:44:50|206295.7|206205.7|206295.3|206205.3|206295.7|206205.7|206295.3|206205.3|2
1737485100000|2025-01-21 18:45:00|206296|206206|206292.7|206202.7|206296.7|206206.7|206292.7|206202.7|20
1737485110000|2025-01-21 18:45:10|206294.2|206204.2|206289.4|206199.4|206294.2|206204.2|206288.3|206198.3|9
1737485120000|2025-01-21 18:45:20|206289.6|206199.6|206294.1|206204.1|206297|206207|206289.6|206199.6|14
1737485130000|2025-01-21 18:45:30|206295.2|206205.2|206290|206200|206296.2|206206.2|206289.9|206199.9|8
1737485140000|2025-01-21 18:45:40|206290.6|206200.6|206276.7|206186.7|206290.6|206200.6|206275.5|206185.5|12
1737485150000|2025-01-21 18:45:50|206276.4|206186.4|206275|206185|206276.4|206186.4|206270.6|206180.6|7
1737485160000|2025-01-21 18:46:00|206266.3|206176.3|206271.6|206181.6|206272.1|206182.1|206266.3|206176.3|9
1737485170000|2025-01-21 18:46:10|206272.8|206182.8|206272.7|206182.7|206273.3|206183.3|206272.5|206182.5|7
1737485180000|2025-01-21 18:46:20|206272.3|206182.3|206272.1|206182.1|206275.1|206185.1|206270.4|206180.4|15
1737485190000|2025-01-21 18:46:30|206271.8|206181.8|206272.5|206182.5|206272.6|206182.6|206271.8|206181.8|5
1737485200000|2025-01-21 18:46:40|206272.2|206182.2|206270.7|206180.7|206272.6|206182.6|206270|206180|17
1737485210000|2025-01-21 18:46:50|206270.5|206180.5|206269|206179|206270.6|206180.6|206268.9|206178.9|8
1737485220000|2025-01-21 18:47:00|206268.3|206178.3|206269|206179|206269|206179|206268.2|206178.2|6
1737485230000|2025-01-21 18:47:10|206268.9|206178.9|206268.4|206178.4|206269|206179|206268.4|206178.4|6
1737485240000|2025-01-21 18:47:20|206271.8|206181.8|206223.1|206133.1|206271.8|206181.8|206215.8|206125.8|15
1737485250000|2025-01-21 18:47:30|206223|206133|206271.2|206181.2|206275.4|206185.4|206223|206133|21
1737485260000|2025-01-21 18:47:40|206269|206179|206314.8|206224.8|206319.2|206229.2|206267.9|206177.9|27
1737485270000|2025-01-21 18:47:50|206314.9|206224.9|206310.4|206220.4|206323.1|206233.1|206310.4|206220.4|18
1737485280000|2025-01-21 18:48:00|206310.5|206220.5|206318.7|206228.7|206326.3|206236.3|206310.2|206220.2|22
1737485290000|2025-01-21 18:48:10|206318.8|206228.8|206318.8|206228.8|206323.6|206233.6|206317.2|206227.2|13
1737485300000|2025-01-21 18:48:20|206319.6|206229.6|206349.5|206259.5|206349.5|206259.5|206318.3|206228.3|16
1737485310000|2025-01-21 18:48:30|206378.7|206288.7|206414.1|206324.1|206419.3|206329.3|206378.7|206288.7|29
1737485320000|2025-01-21 18:48:40|206413.7|206323.7|206379|206289|206413.7|206323.7|206373|206283|29
1737485330000|2025-01-21 18:48:50|206375.3|206285.3|206372.5|206282.5|206378.7|206288.7|206372.2|206282.2|19
1737485340000|2025-01-21 18:49:00|206371.5|206281.5|206373|206283|206373.9|206283.9|206371.5|206281.5|10
1737485350000|2025-01-21 18:49:10|206373.2|206283.2|206360.2|206270.2|206373.2|206283.2|206357.5|206267.5|12
1737485360000|2025-01-21 18:49:20|206359.5|206269.5|206359.6|206269.6|206360.5|206270.5|206359.5|206269.5|17
1737485370000|2025-01-21 18:49:30|206360.3|206270.3|206363|206273|206365|206275|206359.8|206269.8|10
1737485380000|2025-01-21 18:49:40|206360.4|206270.4|206364.6|206274.6|206365.3|206275.3|206356.6|206266.6|11
1737485390000|2025-01-21 18:49:50|206363.6|206273.6|206359.4|206269.4|206363.6|206273.6|206352|206262|24
1737485400000|2025-01-21 18:50:00|206359.5|206269.5|206433|206343|206433|206343|206359.5|206269.5|31
1737485410000|2025-01-21 18:50:10|206433.3|206343.3|206437.2|206347.2|206448.2|206358.2|206427.8|206337.8|31
1737485420000|2025-01-21 18:50:20|206438.9|206348.9|206398.3|206308.3|206458.7|206368.7|206394.9|206304.9|34
1737485430000|2025-01-21 18:50:30|206409.1|206319.1|206416.7|206326.7|206417.2|206327.2|206408.6|206318.6|28
1737485440000|2025-01-21 18:50:40|206417|206327|206465.4|206375.4|206465.4|206375.4|206416.8|206326.8|18
1737485450000|2025-01-21 18:50:50|206466|206376|206435.8|206345.8|206468.7|206378.7|206431.4|206341.4|17
1737485460000|2025-01-21 18:51:00|206435.6|206345.6|206452.5|206362.5|206465.1|206375.1|206435.6|206345.6|29
1737485470000|2025-01-21 18:51:10|206452.2|206362.2|206432.7|206342.7|206464.5|206374.5|206432.7|206342.7|22
1737485480000|2025-01-21 18:51:20|206435.8|206345.8|206424.7|206334.7|206437.7|206347.7|206421.2|206331.2|25
1737485490000|2025-01-21 18:51:30|206424.3|206334.3|206433.8|206343.8|206433.8|206343.8|206424.3|206334.3|9
1737485500000|2025-01-21 18:51:40|206433.5|206343.5|206423.6|206333.6|206433.5|206343.5|206419.7|206329.7|17
1737485510000|2025-01-21 18:51:50|206421.8|206331.8|206422.7|206332.7|206422.7|206332.7|206420.3|206330.3|8
1737485520000|2025-01-21 18:52:00|206418.4|206328.4|206422.5|206332.5|206423.2|206333.2|206418.4|206328.4|17
1737485530000|2025-01-21 18:52:10|206423.1|206333.1|206420.5|206330.5|206423.3|206333.3|206420.5|206330.5|12
1737485540000|2025-01-21 18:52:20|206420.6|206330.6|206421.2|206331.2|206423.6|206333.6|206420.6|206330.6|15
1737485550000|2025-01-21 18:52:30|206419.1|206329.1|206391.9|206301.9|206424.3|206334.3|206388.9|206298.9|18
1737485560000|2025-01-21 18:52:40|206391.7|206301.7|206381.4|206291.4|206391.9|206301.9|206381.3|206291.3|16
1737485570000|2025-01-21 18:52:50|206381.5|206291.5|206382.7|206292.7|206382.7|206292.7|206381.3|206291.3|20
1737485580000|2025-01-21 18:53:00|206382.8|206292.8|206383.4|206293.4|206383.8|206293.8|206382.8|206292.8|8
1737485590000|2025-01-21 18:53:10|206383.5|206293.5|206380.8|206290.8|206383.5|206293.5|206380.5|206290.5|14
1737485600000|2025-01-21 18:53:20|206380.5|206290.5|206380.7|206290.7|206382.8|206292.8|206380.2|206290.2|19
1737485610000|2025-01-21 18:53:30|206381.1|206291.1|206382.1|206292.1|206382.1|206292.1|206380.7|206290.7|22
1737485620000|2025-01-21 18:53:40|206383.6|206293.6|206385.5|206295.5|206386|206296|206383.2|206293.2|27
1737485630000|2025-01-21 18:53:50|206385.6|206295.6|206383.3|206293.3|206386.3|206296.3|206381.5|206291.5|27
1737485640000|2025-01-21 18:54:00|206383.2|206293.2|206376.8|206286.8|206412|206322|206376.8|206286.8|32
1737485650000|2025-01-21 18:54:10|206378.1|206288.1|206360.7|206270.7|206378.1|206288.1|206360.7|206270.7|27
1737485660000|2025-01-21 18:54:20|206362.2|206272.2|206364.8|206274.8|206368.8|206278.8|206356.3|206266.3|29
1737485670000|2025-01-21 18:54:30|206364.9|206274.9|206364.5|206274.5|206364.9|206274.9|206362.8|206272.8|4
1737485680000|2025-01-21 18:54:40|206363.7|206273.7|206362.7|206272.7|206363.7|206273.7|206362.5|206272.5|6
1737485690000|2025-01-21 18:54:50|206359.4|206269.4|206362.5|206272.5|206363.2|206273.2|206358.5|206268.5|16
1737485700000|2025-01-21 18:55:00|206364.6|206274.6|206386.6|206296.6|206388.5|206298.5|206364.6|206274.6|26
1737485710000|2025-01-21 18:55:10|206386.2|206296.2|206387.5|206297.5|206387.5|206297.5|206385.4|206295.4|18
1737485720000|2025-01-21 18:55:20|206388|206298|206385.2|206295.2|206388|206298|206383.8|206293.8|21
1737485730000|2025-01-21 18:55:30|206385.7|206295.7|206385.1|206295.1|206386.4|206296.4|206382.9|206292.9|21
1737485740000|2025-01-21 18:55:40|206384.8|206294.8|206382.6|206292.6|206384.8|206294.8|206382.3|206292.3|16
1737485750000|2025-01-21 18:55:50|206382.4|206292.4|206387.1|206297.1|206387.7|206297.7|206382.4|206292.4|4
1737485760000|2025-01-21 18:56:00|206385.7|206295.7|206386.3|206296.3|206399.8|206309.8|206372.2|206282.2|28
1737485770000|2025-01-21 18:56:10|206386.8|206296.8|206387|206297|206387|206297|206386.3|206296.3|25
1737485780000|2025-01-21 18:56:20|206386.8|206296.8|206387.5|206297.5|206387.5|206297.5|206386.4|206296.4|22
1737485790000|2025-01-21 18:56:30|206387.3|206297.3|206381.5|206291.5|206388.1|206298.1|206381.5|206291.5|17
1737485800000|2025-01-21 18:56:40|206383.5|206293.5|206390.9|206300.9|206390.9|206300.9|206383.5|206293.5|19
1737485810000|2025-01-21 18:56:50|206389.3|206299.3|206387.2|206297.2|206389.8|206299.8|206384.8|206294.8|14
1737485820000|2025-01-21 18:57:00|206387.1|206297.1|206385.8|206295.8|206387.1|206297.1|206380.5|206290.5|17
1737485830000|2025-01-21 18:57:10|206385.6|206295.6|206388.8|206298.8|206388.8|206298.8|206385.6|206295.6|16
1737485840000|2025-01-21 18:57:20|206388.7|206298.7|206389.5|206299.5|206390.7|206300.7|206385.3|206295.3|16
1737485850000|2025-01-21 18:57:30|206389.7|206299.7|206389.7|206299.7|206391|206301|206389.4|206299.4|7
1737485860000|2025-01-21 18:57:40|206389.8|206299.8|206389.5|206299.5|206389.8|206299.8|206389.3|206299.3|7
1737485870000|2025-01-21 18:57:50|206391.3|206301.3|206387.4|206297.4|206391.4|206301.4|206387.4|206297.4|3
1737485880000|2025-01-21 18:58:00|206387.2|206297.2|206386.2|206296.2|206387.2|206297.2|206385.7|206295.7|11
1737485890000|2025-01-21 18:58:10|206386.1|206296.1|206436.6|206346.6|206444.4|206354.4|206380.6|206290.6|22
1737485900000|2025-01-21 18:58:20|206436.4|206346.4|206433.9|206343.9|206445.8|206355.8|206428.8|206338.8|27
1737485910000|2025-01-21 18:58:30|206431.5|206341.5|206435.2|206345.2|206437.5|206347.5|206431.5|206341.5|20
1737485920000|2025-01-21 18:58:40|206435.6|206345.6|206409.7|206319.7|206435.8|206345.8|206403.8|206313.8|23
1737485930000|2025-01-21 18:58:50|206405.1|206315.1|206410.9|206320.9|206412.3|206322.3|206404.7|206314.7|21
1737485940000|2025-01-21 18:59:00|206410|206320|206398.7|206308.7|206411.2|206321.2|206398.2|206308.2|23
1737485950000|2025-01-21 18:59:10|206399.1|206309.1|206375.4|206285.4|206403.3|206313.3|206368.5|206278.5|20
1737485960000|2025-01-21 18:59:20|206375.8|206285.8|206379.6|206289.6|206379.6|206289.6|206375.6|206285.6|9
1737485970000|2025-01-21 18:59:30|206381.2|206291.2|206379.8|206289.8|206381.4|206291.4|206379.1|206289.1|7
1737485980000|2025-01-21 18:59:40|206376.9|206286.9|206383.8|206293.8|206384.4|206294.4|206372|206282|14
1737485990000|2025-01-21 18:59:50|206384.4|206294.4|206382.7|206292.7|206384.4|206294.4|206376.2|206286.2|13
1737486000000|2025-01-21 19:00:00|206382.3|206292.3|206371.2|206281.2|206387.3|206297.3|206370|206280|29
1737486010000|2025-01-21 19:00:10|206370.9|206280.9|206365.2|206275.2|206376.7|206286.7|206350.1|206260.1|17
1737486020000|2025-01-21 19:00:20|206365.1|206275.1|206375|206285|206382.3|206292.3|206364.5|206274.5|19
1737486030000|2025-01-21 19:00:30|206373.7|206283.7|206373.9|206283.9|206380.8|206290.8|206372.1|206282.1|23
1737486040000|2025-01-21 19:00:40|206370|206280|206370.1|206280.1|206372.7|206282.7|206363.4|206273.4|19
1737486050000|2025-01-21 19:00:50|206377.2|206287.2|206375.5|206285.5|206379.2|206289.2|206362.2|206272.2|14
1737486060000|2025-01-21 19:01:00|206374|206284|206381.4|206291.4|206385.8|206295.8|206369.7|206279.7|22
1737486070000|2025-01-21 19:01:10|206385.5|206295.5|206354.3|206264.3|206386.8|206296.8|206354.3|206264.3|22
1737486080000|2025-01-21 19:01:20|206353.7|206263.7|206336.3|206246.3|206355.7|206265.7|206336.3|206246.3|28
1737486090000|2025-01-21 19:01:30|206339.7|206249.7|206359.2|206269.2|206361.9|206271.9|206334.4|206244.4|22
1737486100000|2025-01-21 19:01:40|206362.7|206272.7|206359.2|206269.2|206364.1|206274.1|206359.2|206269.2|10
1737486110000|2025-01-21 19:01:50|206358.2|206268.2|206357.9|206267.9|206371.6|206281.6|206357.7|206267.7|16
1737486120000|2025-01-21 19:02:00|206364.2|206274.2|206353.9|206263.9|206367.6|206277.6|206349.2|206259.2|19
1737486130000|2025-01-21 19:02:10|206350.5|206260.5|206362.6|206272.6|206366.7|206276.7|206350.5|206260.5|28
1737486140000|2025-01-21 19:02:20|206359.2|206269.2|206362.3|206272.3|206364.2|206274.2|206359.2|206269.2|24
1737486150000|2025-01-21 19:02:30|206363.9|206273.9|206365.9|206275.9|206371.6|206281.6|206358.8|206268.8|23
1737486160000|2025-01-21 19:02:40|206360.3|206270.3|206372.6|206282.6|206372.6|206282.6|206357.3|206267.3|15
1737486170000|2025-01-21 19:02:50|206372.8|206282.8|206372.5|206282.5|206372.8|206282.8|206372.4|206282.4|8
1737486180000|2025-01-21 19:03:00|206372.4|206282.4|206386.1|206296.1|206386.5|206296.5|206371.9|206281.9|18
1737486190000|2025-01-21 19:03:10|206385.9|206295.9|206384.8|206294.8|206385.9|206295.9|206383.9|206293.9|18
1737486200000|2025-01-21 19:03:20|206384.9|206294.9|206384.9|206294.9|206385|206295|206384.1|206294.1|17
1737486210000|2025-01-21 19:03:30|206384.1|206294.1|206384.7|206294.7|206385.2|206295.2|206381.4|206291.4|22
1737486220000|2025-01-21 19:03:40|206384.3|206294.3|206426.6|206336.6|206428.1|206338.1|206384.3|206294.3|17
1737486230000|2025-01-21 19:03:50|206422.9|206332.9|206422.3|206332.3|206429|206339|206421.7|206331.7|37
1737486240000|2025-01-21 19:04:00|206424.1|206334.1|206422.9|206332.9|206426.8|206336.8|206420.9|206330.9|14
1737486250000|2025-01-21 19:04:10|206423.6|206333.6|206420.1|206330.1|206428.7|206338.7|206419.4|206329.4|13
1737486260000|2025-01-21 19:04:20|206423.3|206333.3|206421.6|206331.6|206428.7|206338.7|206418.8|206328.8|15
1737486270000|2025-01-21 19:04:30|206421.5|206331.5|206417.6|206327.6|206421.5|206331.5|206415.2|206325.2|10
1737486280000|2025-01-21 19:04:40|206417.7|206327.7|206414.7|206324.7|206418.9|206328.9|206409.8|206319.8|15
1737486290000|2025-01-21 19:04:50|206415.5|206325.5|206383.3|206293.3|206418.1|206328.1|206380.7|206290.7|28
1737486300000|2025-01-21 19:05:00|206383.4|206293.4|206385.6|206295.6|206386.5|206296.5|206383|206293|30
1737486310000|2025-01-21 19:05:10|206386|206296|206382.7|206292.7|206386.3|206296.3|206379.6|206289.6|28
1737486320000|2025-01-21 19:05:20|206382.9|206292.9|206382.8|206292.8|206383|206293|206382.3|206292.3|10
1737486330000|2025-01-21 19:05:30|206382.7|206292.7|206385|206295|206385.7|206295.7|206380.5|206290.5|22
1737486340000|2025-01-21 19:05:40|206385.6|206295.6|206385|206295|206386.3|206296.3|206384.7|206294.7|23
1737486350000|2025-01-21 19:05:50|206385.6|206295.6|206385.5|206295.5|206385.9|206295.9|206384.7|206294.7|15
1737486360000|2025-01-21 19:06:00|206385.4|206295.4|206384.2|206294.2|206385.6|206295.6|206384|206294|17
1737486370000|2025-01-21 19:06:10|206382.7|206292.7|206350.9|206260.9|206382.7|206292.7|206345.2|206255.2|27
1737486380000|2025-01-21 19:06:20|206350.8|206260.8|206349.1|206259.1|206350.9|206260.9|206340.2|206250.2|29
1737486390000|2025-01-21 19:06:30|206346.3|206256.3|206349.1|206259.1|206349.1|206259.1|206341.6|206251.6|18
1737486400000|2025-01-21 19:06:40|206349.4|206259.4|206349.9|206259.9|206350.5|206260.5|206347.4|206257.4|33
1737486410000|2025-01-21 19:06:50|206350.4|206260.4|206348.6|206258.6|206351.1|206261.1|206348.4|206258.4|30
1737486420000|2025-01-21 19:07:00|206343.1|206253.1|206348.9|206258.9|206350.6|206260.6|206343.1|206253.1|34
1737486430000|2025-01-21 19:07:10|206350.4|206260.4|206347|206257|206351.1|206261.1|206336|206246|37
1737486440000|2025-01-21 19:07:20|206347.7|206257.7|206359.9|206269.9|206371.5|206281.5|206347.7|206257.7|25
1737486450000|2025-01-21 19:07:30|206360.6|206270.6|206362.9|206272.9|206363.9|206273.9|206355.9|206265.9|20
1737486460000|2025-01-21 19:07:40|206362.7|206272.7|206365.6|206275.6|206371.1|206281.1|206355.3|206265.3|23
1737486470000|2025-01-21 19:07:50|206369.3|206279.3|206370.4|206280.4|206370.6|206280.6|206367.9|206277.9|9
1737486480000|2025-01-21 19:08:00|206370.8|206280.8|206353.9|206263.9|206371.1|206281.1|206349.6|206259.6|12
1737486490000|2025-01-21 19:08:10|206357.3|206267.3|206354.2|206264.2|206359.8|206269.8|206351.1|206261.1|25
1737486500000|2025-01-21 19:08:20|206353.9|206263.9|206369|206279|206374.9|206284.9|206346.9|206256.9|36
1737486510000|2025-01-21 19:08:30|206368.1|206278.1|206374.8|206284.8|206381.8|206291.8|206366.6|206276.6|19
1737486520000|2025-01-21 19:08:40|206374.9|206284.9|206374.1|206284.1|206382.7|206292.7|206370.2|206280.2|15
1737486530000|2025-01-21 19:08:50|206375.4|206285.4|206373.3|206283.3|206377.3|206287.3|206372.8|206282.8|10
1737486540000|2025-01-21 19:09:00|206371.9|206281.9|206370.7|206280.7|206373.5|206283.5|206369.4|206279.4|8
1737486550000|2025-01-21 19:09:10|206383.8|206293.8|206376.6|206286.6|206383.8|206293.8|206373|206283|18
1737486560000|2025-01-21 19:09:20|206382.4|206292.4|206379.2|206289.2|206385.4|206295.4|206379.2|206289.2|13
1737486570000|2025-01-21 19:09:30|206379|206289|206378.9|206288.9|206379.1|206289.1|206378.3|206288.3|5
1737486580000|2025-01-21 19:09:40|206378.8|206288.8|206377.6|206287.6|206379.5|206289.5|206370.7|206280.7|15
1737486590000|2025-01-21 19:09:50|206376.3|206286.3|206383.1|206293.1|206384.7|206294.7|206376.3|206286.3|13
1737486600000|2025-01-21 19:10:00|206383.2|206293.2|206379.3|206289.3|206383.3|206293.3|206379.3|206289.3|11
1737486610000|2025-01-21 19:10:10|206379.7|206289.7|206380|206290|206380|206290|206378.9|206288.9|8
1737486620000|2025-01-21 19:10:20|206380.7|206290.7|206469.1|206379.1|206469.5|206379.5|206380.7|206290.7|30
1737486630000|2025-01-21 19:10:30|206470|206380|206505.6|206415.6|206506.7|206416.7|206466.7|206376.7|25
1737486640000|2025-01-21 19:10:40|206505.4|206415.4|206506.4|206416.4|206512.5|206422.5|206505.3|206415.3|21
1737486650000|2025-01-21 19:10:50|206508.8|206418.8|206511.6|206421.6|206514.3|206424.3|206508.8|206418.8|5
1737486660000|2025-01-21 19:11:00|206514.8|206424.8|206505.9|206415.9|206514.8|206424.8|206505.7|206415.7|17
1737486670000|2025-01-21 19:11:10|206506.6|206416.6|206501.1|206411.1|206506.6|206416.6|206497.8|206407.8|18
1737486680000|2025-01-21 19:11:20|206502.8|206412.8|206505.9|206415.9|206509.3|206419.3|206502.8|206412.8|14
1737486690000|2025-01-21 19:11:30|206506.8|206416.8|206506.6|206416.6|206506.8|206416.8|206506.1|206416.1|7
1737486700000|2025-01-21 19:11:40|206506.8|206416.8|206507.9|206417.9|206507.9|206417.9|206503.5|206413.5|9
1737486710000|2025-01-21 19:11:50|206505.8|206415.8|206504.9|206414.9|206508|206418|206503.5|206413.5|12
1737486720000|2025-01-21 19:12:00|206505|206415|206505.5|206415.5|206505.5|206415.5|206504.7|206414.7|11
1737486730000|2025-01-21 19:12:10|206505.3|206415.3|206504.4|206414.4|206505.3|206415.3|206504.4|206414.4|8
1737486740000|2025-01-21 19:12:20|206504|206414|206482.7|206392.7|206504.4|206414.4|206476.5|206386.5|22
1737486750000|2025-01-21 19:12:30|206481.2|206391.2|206481.4|206391.4|206482.7|206392.7|206479.9|206389.9|15
1737486760000|2025-01-21 19:12:40|206475.2|206385.2|206480.1|206390.1|206480.5|206390.5|206475.2|206385.2|11
1737486770000|2025-01-21 19:12:50|206480.2|206390.2|206476.4|206386.4|206481.7|206391.7|206470.5|206380.5|7
1737486780000|2025-01-21 19:13:00|206476.2|206386.2|206475.9|206385.9|206479.7|206389.7|206475.9|206385.9|18
1737486790000|2025-01-21 19:13:10|206480.3|206390.3|206472.2|206382.2|206483.1|206393.1|206472.2|206382.2|21
1737486800000|2025-01-21 19:13:20|206477.3|206387.3|206407.5|206317.5|206481.5|206391.5|206405.2|206315.2|18
1737486810000|2025-01-21 19:13:30|206408.2|206318.2|206406.4|206316.4|206408.2|206318.2|206402.9|206312.9|13
1737486820000|2025-01-21 19:13:40|206408.2|206318.2|206420|206330|206424|206334|206408.2|206318.2|21
1737486830000|2025-01-21 19:13:50|206419|206329|206423.3|206333.3|206424.8|206334.8|206419|206329|12
1737486840000|2025-01-21 19:14:00|206423.2|206333.2|206422|206332|206424.2|206334.2|206419.8|206329.8|13
1737486850000|2025-01-21 19:14:10|206423.6|206333.6|206425|206335|206426.4|206336.4|206422|206332|8
1737486860000|2025-01-21 19:14:20|206424.8|206334.8|206422.2|206332.2|206425|206335|206422.2|206332.2|7
1737486870000|2025-01-21 19:14:30|206422.1|206332.1|206420.8|206330.8|206422.1|206332.1|206420.8|206330.8|9
1737486880000|2025-01-21 19:14:40|206420.7|206330.7|206418.8|206328.8|206420.7|206330.7|206413.9|206323.9|6
1737486890000|2025-01-21 19:14:50|206418.4|206328.4|206418.3|206328.3|206418.6|206328.6|206418.3|206328.3|3
1737486900000|2025-01-21 19:15:00|206418.2|206328.2|206425.4|206335.4|206431.8|206341.8|206418.2|206328.2|18
1737486910000|2025-01-21 19:15:10|206425.7|206335.7|206425.3|206335.3|206426.6|206336.6|206424|206334|13
1737486920000|2025-01-21 19:15:20|206425.8|206335.8|206425.6|206335.6|206426.1|206336.1|206425.3|206335.3|10
1737486930000|2025-01-21 19:15:30|206426.7|206336.7|206429.9|206339.9|206429.9|206339.9|206425.7|206335.7|9
1737486940000|2025-01-21 19:15:40|206429.8|206339.8|206433.5|206343.5|206433.5|206343.5|206426.6|206336.6|7
1737486950000|2025-01-21 19:15:50|206432.5|206342.5|206432|206342|206434.3|206344.3|206431.6|206341.6|10
1737486960000|2025-01-21 19:16:00|206432.9|206342.9|206433.3|206343.3|206435.2|206345.2|206432.9|206342.9|8
1737486970000|2025-01-21 19:16:10|206433.1|206343.1|206434|206344|206434.3|206344.3|206432.4|206342.4|13
1737486980000|2025-01-21 19:16:20|206433.9|206343.9|206433.5|206343.5|206434.1|206344.1|206431.5|206341.5|9
1737486990000|2025-01-21 19:16:30|206433.7|206343.7|206433.5|206343.5|206434|206344|206431.8|206341.8|14
1737487000000|2025-01-21 19:16:40|206433.4|206343.4|206431.8|206341.8|206435.3|206345.3|206431.5|206341.5|13
1737487010000|2025-01-21 19:16:50|206433.5|206343.5|206434.4|206344.4|206439.8|206349.8|206432.2|206342.2|14
1737487020000|2025-01-21 19:17:00|206435.1|206345.1|206512.6|206422.6|206515.4|206425.4|206435.1|206345.1|37
1737487030000|2025-01-21 19:17:10|206513.2|206423.2|206513|206423|206514.4|206424.4|206511|206421|27
1737487040000|2025-01-21 19:17:20|206515.2|206425.2|206517.1|206427.1|206522.1|206432.1|206512.8|206422.8|17
1737487050000|2025-01-21 19:17:30|206516.6|206426.6|206578.4|206488.4|206582.9|206492.9|206513.7|206423.7|18
1737487060000|2025-01-21 19:17:40|206577.7|206487.7|206553.2|206463.2|206577.8|206487.8|206551|206461|34
1737487070000|2025-01-21 19:17:50|206559|206469|206527.1|206437.1|206563|206473|206522.2|206432.2|35
1737487080000|2025-01-21 19:18:00|206526.7|206436.7|206521.7|206431.7|206530.4|206440.4|206512.6|206422.6|29
1737487090000|2025-01-21 19:18:10|206521.6|206431.6|206547.4|206457.4|206550.7|206460.7|206521.6|206431.6|22
1737487100000|2025-01-21 19:18:20|206549.4|206459.4|206550.7|206460.7|206550.9|206460.9|206547.6|206457.6|11
1737487110000|2025-01-21 19:18:30|206548.2|206458.2|206553.7|206463.7|206557.8|206467.8|206546.9|206456.9|21
1737487120000|2025-01-21 19:18:40|206558|206468|206559.6|206469.6|206564|206474|206552.3|206462.3|31
1737487130000|2025-01-21 19:18:50|206561.1|206471.1|206554.9|206464.9|206562.2|206472.2|206554.1|206464.1|30
1737487140000|2025-01-21 19:19:00|206562.8|206472.8|206555.2|206465.2|206562.8|206472.8|206553.5|206463.5|25
1737487150000|2025-01-21 19:19:10|206553.3|206463.3|206569.4|206479.4|206577.7|206487.7|206553.3|206463.3|30
1737487160000|2025-01-21 19:19:20|206572.3|206482.3|206572.9|206482.9|206573.2|206483.2|206568.2|206478.2|10
1737487170000|2025-01-21 19:19:30|206573.7|206483.7|206576|206486|206582.8|206492.8|206573.7|206483.7|19
1737487180000|2025-01-21 19:19:40|206581.2|206491.2|206591.5|206501.5|206592.3|206502.3|206576.5|206486.5|22
1737487190000|2025-01-21 19:19:50|206590.9|206500.9|206585.3|206495.3|206592.7|206502.7|206582|206492|16
1737487200000|2025-01-21 19:20:00|206580.9|206490.9|206586.1|206496.1|206587.2|206497.2|206580.4|206490.4|19
1737487210000|2025-01-21 19:20:10|206585.6|206495.6|206591.7|206501.7|206591.7|206501.7|206581.5|206491.5|21
1737487220000|2025-01-21 19:20:20|206589.7|206499.7|206621.3|206531.3|206628.9|206538.9|206584|206494|28
1737487230000|2025-01-21 19:20:30|206633.4|206543.4|206643.2|206553.2|206645.3|206555.3|206625.1|206535.1|37
1737487240000|2025-01-21 19:20:40|206640.3|206550.3|206640.7|206550.7|206644.3|206554.3|206638.2|206548.2|20
1737487250000|2025-01-21 19:20:50|206636.8|206546.8|206638.2|206548.2|206641.4|206551.4|206636.1|206546.1|18
1737487260000|2025-01-21 19:21:00|206641.9|206551.9|206642.8|206552.8|206644.1|206554.1|206637.4|206547.4|19
1737487270000|2025-01-21 19:21:10|206640.1|206550.1|206641.5|206551.5|206643.9|206553.9|206639.6|206549.6|28
1737487280000|2025-01-21 19:21:20|206642.9|206552.9|206638.4|206548.4|206643.3|206553.3|206636.1|206546.1|29
1737487290000|2025-01-21 19:21:30|206639.3|206549.3|206638.2|206548.2|206642.7|206552.7|206638.2|206548.2|26
1737487300000|2025-01-21 19:21:40|206639.3|206549.3|206640.3|206550.3|206641.9|206551.9|206634.7|206544.7|32
1737487310000|2025-01-21 19:21:50|206639.6|206549.6|206639.7|206549.7|206641.9|206551.9|206638.9|206548.9|32
1737487320000|2025-01-21 19:22:00|206640.2|206550.2|206640.7|206550.7|206642.6|206552.6|206636.9|206546.9|27
1737487330000|2025-01-21 19:22:10|206642.2|206552.2|206642.3|206552.3|206647.6|206557.6|206640.9|206550.9|27
1737487340000|2025-01-21 19:22:20|206641.6|206551.6|206641|206551|206643.4|206553.4|206640.5|206550.5|24
1737487350000|2025-01-21 19:22:30|206643|206553|206653.5|206563.5|206659|206569|206641.1|206551.1|25
1737487360000|2025-01-21 19:22:40|206652.1|206562.1|206615.7|206525.7|206652.7|206562.7|206610.3|206520.3|22
1737487370000|2025-01-21 19:22:50|206610.3|206520.3|206608.4|206518.4|206616.1|206526.1|206604.3|206514.3|18
1737487380000|2025-01-21 19:23:00|206608.5|206518.5|206620.2|206530.2|206624.2|206534.2|206608.5|206518.5|17
1737487390000|2025-01-21 19:23:10|206617|206527|206619|206529|206620.8|206530.8|206617|206527|7
1737487400000|2025-01-21 19:23:20|206619.1|206529.1|206623.5|206533.5|206629.5|206539.5|206619.1|206529.1|18
1737487410000|2025-01-21 19:23:30|206623.8|206533.8|206618.6|206528.6|206629.7|206539.7|206618.6|206528.6|19
1737487420000|2025-01-21 19:23:40|206623.5|206533.5|206620.6|206530.6|206624.4|206534.4|206615.5|206525.5|24
1737487430000|2025-01-21 19:23:50|206620.5|206530.5|206621.9|206531.9|206624.3|206534.3|206618.3|206528.3|21
1737487440000|2025-01-21 19:24:00|206620.9|206530.9|206622.9|206532.9|206624.4|206534.4|206617.9|206527.9|21
1737487450000|2025-01-21 19:24:10|206621.8|206531.8|206625.1|206535.1|206627.6|206537.6|206616.7|206526.7|19
1737487460000|2025-01-21 19:24:20|206626.2|206536.2|206620.9|206530.9|206626.2|206536.2|206619|206529|24
1737487470000|2025-01-21 19:24:30|206617.7|206527.7|206626.5|206536.5|206626.5|206536.5|206617.7|206527.7|18
1737487480000|2025-01-21 19:24:40|206623.8|206533.8|206613.9|206523.9|206625.6|206535.6|206613.9|206523.9|28
1737487490000|2025-01-21 19:24:50|206610.1|206520.1|206602|206512|206621.2|206531.2|206596.8|206506.8|27
1737487500000|2025-01-21 19:25:00|206597.5|206507.5|206597.4|206507.4|206600.5|206510.5|206595.6|206505.6|8
1737487510000|2025-01-21 19:25:10|206597.6|206507.6|206599.8|206509.8|206600|206510|206597.4|206507.4|12
1737487520000|2025-01-21 19:25:20|206598.8|206508.8|206598.3|206508.3|206598.8|206508.8|206598.3|206508.3|2
1737487530000|2025-01-21 19:25:30|206599.3|206509.3|206643.2|206553.2|206649.7|206559.7|206599.3|206509.3|32
1737487540000|2025-01-21 19:25:40|206642.3|206552.3|206740.2|206650.2|206755.3|206665.3|206642.3|206552.3|30
1737487550000|2025-01-21 19:25:50|206743.9|206653.9|206737.2|206647.2|206752.3|206662.3|206733.7|206643.7|22
1737487560000|2025-01-21 19:26:00|206736.4|206646.4|206732.7|206642.7|206737.1|206647.1|206732.7|206642.7|17
1737487570000|2025-01-21 19:26:10|206732.8|206642.8|206701.7|206611.7|206732.8|206642.8|206696.9|206606.9|22
1737487580000|2025-01-21 19:26:20|206702.2|206612.2|206703.5|206613.5|206703.5|206613.5|206700.1|206610.1|11
1737487590000|2025-01-21 19:26:30|206703.2|206613.2|206696.4|206606.4|206703.9|206613.9|206691.5|206601.5|13
1737487600000|2025-01-21 19:26:40|206694.6|206604.6|206696.3|206606.3|206699.5|206609.5|206688.4|206598.4|8
1737487610000|2025-01-21 19:26:50|206696.2|206606.2|206694.1|206604.1|206696.2|206606.2|206688.4|206598.4|11
1737487620000|2025-01-21 19:27:00|206687.4|206597.4|206696.9|206606.9|206697.2|206607.2|206686.9|206596.9|18
1737487630000|2025-01-21 19:27:10|206696.8|206606.8|206693.1|206603.1|206696.8|206606.8|206692.1|206602.1|18
1737487640000|2025-01-21 19:27:20|206692.9|206602.9|206693.2|206603.2|206696.4|206606.4|206692|206602|19
1737487650000|2025-01-21 19:27:30|206693.9|206603.9|206687.1|206597.1|206696|206606|206681.9|206591.9|17
1737487670000|2025-01-21 19:27:50|206688.7|206598.7|206688.6|206598.6|206688.7|206598.7|206688.6|206598.6|2
1737487680000|2025-01-21 19:28:00|206686.7|206596.7|206688.3|206598.3|206695.9|206605.9|206682.6|206592.6|17
1737487690000|2025-01-21 19:28:10|206688.1|206598.1|206661.9|206571.9|206688.1|206598.1|206657.5|206567.5|9
1737487710000|2025-01-21 19:28:30|206666.7|206576.7|206658|206568|206666.7|206576.7|206658|206568|5
1737487720000|2025-01-21 19:28:40|206663.7|206573.7|206659.6|206569.6|206669.1|206579.1|206656.8|206566.8|5
1737487730000|2025-01-21 19:28:50|206659.7|206569.7|206663.6|206573.6|206663.6|206573.6|206659.7|206569.7|2
1737487750000|2025-01-21 19:29:10|206664.1|206574.1|206664.1|206574.1|206664.1|206574.1|206664.1|206574.1|1
1737487760000|2025-01-21 19:29:20|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|206662.3|206572.3|1
1737487770000|2025-01-21 19:29:30|206663.7|206573.7|206612.4|206522.4|206663.7|206573.7|206610.6|206520.6|8
1737487780000|2025-01-21 19:29:40|206612.3|206522.3|206609.7|206519.7|206612.3|206522.3|206607.4|206517.4|25
1737487790000|2025-01-21 19:29:50|206609.5|206519.5|206610.4|206520.4|206611|206521|206609.5|206519.5|35
1737487800000|2025-01-21 19:30:00|206610.3|206520.3|206611|206521|206611.9|206521.9|206598.5|206508.5|29
1737487810000|2025-01-21 19:30:10|206610.8|206520.8|206637.5|206547.5|206642.4|206552.4|206608.7|206518.7|17
1737487820000|2025-01-21 19:30:20|206638.4|206548.4|206628.4|206538.4|206638.4|206548.4|206628.2|206538.2|11
1737487830000|2025-01-21 19:30:30|206628.2|206538.2|206632.3|206542.3|206637.5|206547.5|206625.7|206535.7|17
1737487840000|2025-01-21 19:30:40|206631.5|206541.5|206632.8|206542.8|206632.8|206542.8|206629.3|206539.3|9
1737487850000|2025-01-21 19:30:50|206637.4|206547.4|206628.1|206538.1|206638.1|206548.1|206628.1|206538.1|6
1737487860000|2025-01-21 19:31:00|206633.9|206543.9|206635.5|206545.5|206641|206551|206632.2|206542.2|6
1737487870000|2025-01-21 19:31:10|206636.2|206546.2|206636.2|206546.2|206636.2|206546.2|206636.2|206546.2|1
1737487890000|2025-01-21 19:31:30|206636.3|206546.3|206635.9|206545.9|206639.8|206549.8|206635.9|206545.9|5
1737487900000|2025-01-21 19:31:40|206635.4|206545.4|206637.6|206547.6|206643.8|206553.8|206635.4|206545.4|16
1737487910000|2025-01-21 19:31:50|206638.5|206548.5|206638.5|206548.5|206638.5|206548.5|206638.5|206548.5|1
1737487920000|2025-01-21 19:32:00|206637.6|206547.6|206637.6|206547.6|206637.6|206547.6|206637.6|206547.6|1
1737487930000|2025-01-21 19:32:10|206642|206552|206642.7|206552.7|206645.1|206555.1|206637|206547|25
1737487940000|2025-01-21 19:32:20|206637.3|206547.3|206636.6|206546.6|206637.4|206547.4|206636.6|206546.6|3
1737487950000|2025-01-21 19:32:30|206631.3|206541.3|206620.1|206530.1|206631.3|206541.3|206620.1|206530.1|3
1737487960000|2025-01-21 19:32:40|206621.9|206531.9|206636.7|206546.7|206641.7|206551.7|206621.9|206531.9|20
1737487970000|2025-01-21 19:32:50|206641.7|206551.7|206636.6|206546.6|206642|206552|206635|206545|15
1737487980000|2025-01-21 19:33:00|206636.4|206546.4|206636.6|206546.6|206641.7|206551.7|206636.4|206546.4|13
1737487990000|2025-01-21 19:33:10|206636.8|206546.8|206635.5|206545.5|206640.9|206550.9|206635.5|206545.5|7
1737488000000|2025-01-21 19:33:20|206635.6|206545.6|206635.7|206545.7|206640.7|206550.7|206635.5|206545.5|16
1737488010000|2025-01-21 19:33:30|206640.4|206550.4|206654.2|206564.2|206655.5|206565.5|206635.1|206545.1|13
1737488020000|2025-01-21 19:33:40|206655.6|206565.6|206654|206564|206655.6|206565.6|206654|206564|5
1737488030000|2025-01-21 19:33:50|206653.9|206563.9|206662|206572|206670.2|206580.2|206653.5|206563.5|7
1737488040000|2025-01-21 19:34:00|206657.3|206567.3|206696.5|206606.5|206701.5|206611.5|206657.3|206567.3|20
1737488050000|2025-01-21 19:34:10|206695|206605|206698.8|206608.8|206701|206611|206690.9|206600.9|28
1737488060000|2025-01-21 19:34:20|206695.1|206605.1|206695.6|206605.6|206701|206611|206690|206600|28
1737488070000|2025-01-21 19:34:30|206695.5|206605.5|206692.7|206602.7|206698.7|206608.7|206692.7|206602.7|10
1737488080000|2025-01-21 19:34:40|206692.4|206602.4|206692.8|206602.8|206695.1|206605.1|206688.8|206598.8|24
1737488090000|2025-01-21 19:34:50|206695.8|206605.8|206682.6|206592.6|206695.8|206605.8|206667.5|206577.5|25
1737488100000|2025-01-21 19:35:00|206682.1|206592.1|206684.5|206594.5|206686.8|206596.8|206678.5|206588.5|17
1737488110000|2025-01-21 19:35:10|206683.1|206593.1|206674.6|206584.6|206683.3|206593.3|206674.1|206584.1|21
1737488120000|2025-01-21 19:35:20|206670.6|206580.6|206677.1|206587.1|206684|206594|206670.6|206580.6|18
1737488130000|2025-01-21 19:35:30|206685.3|206595.3|206680|206590|206685.3|206595.3|206669.2|206579.2|8
1737488140000|2025-01-21 19:35:40|206673.7|206583.7|206664.9|206574.9|206674.8|206584.8|206659.4|206569.4|18
1737488150000|2025-01-21 19:35:50|206664.3|206574.3|206662.7|206572.7|206665.7|206575.7|206658.8|206568.8|9
1737488160000|2025-01-21 19:36:00|206662.8|206572.8|206659.9|206569.9|206664.2|206574.2|206654.3|206564.3|17
1737488170000|2025-01-21 19:36:10|206659.8|206569.8|206657.9|206567.9|206660.9|206570.9|206657.9|206567.9|6
1737488180000|2025-01-21 19:36:20|206657.8|206567.8|206669|206579|206669|206579|206657.8|206567.8|9
1737488200000|2025-01-21 19:36:40|206664.2|206574.2|206669.5|206579.5|206669.5|206579.5|206664.2|206574.2|3
1737488220000|2025-01-21 19:37:00|206670|206580|206671|206581|206671|206581|206666.1|206576.1|3
1737488250000|2025-01-21 19:37:30|206670.5|206580.5|206673.3|206583.3|206673.3|206583.3|206670.5|206580.5|2
1737488260000|2025-01-21 19:37:40|206673.7|206583.7|206670.1|206580.1|206674.1|206584.1|206670.1|206580.1|4
1737488300000|2025-01-21 19:38:20|206673.2|206583.2|206673.2|206583.2|206673.2|206583.2|206673.2|206583.2|1
1737488310000|2025-01-21 19:38:30|206664|206574|206669.4|206579.4|206669.4|206579.4|206664|206574|2
1737488320000|2025-01-21 19:38:40|206664.2|206574.2|206669.4|206579.4|206670.1|206580.1|206664.2|206574.2|8
1737488330000|2025-01-21 19:38:50|206663.8|206573.8|206669.8|206579.8|206670|206580|206663.8|206573.8|4
1737488340000|2025-01-21 19:39:00|206669.7|206579.7|206670.5|206580.5|206670.5|206580.5|206669.7|206579.7|3
1737488350000|2025-01-21 19:39:10|206670.4|206580.4|206661.6|206571.6|206670.4|206580.4|206661.6|206571.6|10
1737488360000|2025-01-21 19:39:20|206663.1|206573.1|206661.1|206571.1|206665.4|206575.4|206659|206569|4
1737488370000|2025-01-21 19:39:30|206658.2|206568.2|206658.2|206568.2|206658.2|206568.2|206658.2|206568.2|1
1737488380000|2025-01-21 19:39:40|206661|206571|206660.7|206570.7|206662.5|206572.5|206660.7|206570.7|4
1737488390000|2025-01-21 19:39:50|206661.1|206571.1|206661.7|206571.7|206666|206576|206661.1|206571.1|13
1737488400000|2025-01-21 19:40:00|206662.5|206572.5|206661.6|206571.6|206662.5|206572.5|206657.5|206567.5|4
1737488420000|2025-01-21 19:40:20|206658.5|206568.5|206660.9|206570.9|206660.9|206570.9|206658.5|206568.5|2
1737488440000|2025-01-21 19:40:40|206662.6|206572.6|206660.8|206570.8|206662.6|206572.6|206660.8|206570.8|3
1737488460000|2025-01-21 19:41:00|206661.2|206571.2|206661.2|206571.2|206661.2|206571.2|206661.2|206571.2|1
1737488470000|2025-01-21 19:41:10|206662.2|206572.2|206662.2|206572.2|206662.2|206572.2|206662.2|206572.2|1
1737488480000|2025-01-21 19:41:20|206665|206575|206661.5|206571.5|206665|206575|206661.5|206571.5|2
1737488490000|2025-01-21 19:41:30|206662|206572|206701.7|206611.7|206713.1|206623.1|206661.8|206571.8|11
1737488500000|2025-01-21 19:41:40|206701.6|206611.6|206700.3|206610.3|206702.1|206612.1|206700.3|206610.3|6
1737488510000|2025-01-21 19:41:50|206700.4|206610.4|206700.4|206610.4|206700.6|206610.6|206700.3|206610.3|4
1737488520000|2025-01-21 19:42:00|206700.6|206610.6|206700.6|206610.6|206700.6|206610.6|206700.4|206610.4|3
1737488530000|2025-01-21 19:42:10|206699.6|206609.6|206699.6|206609.6|206701.1|206611.1|206692.3|206602.3|17
1737488540000|2025-01-21 19:42:20|206699.5|206609.5|206701.4|206611.4|206701.9|206611.9|206694.9|206604.9|17
1737488550000|2025-01-21 19:42:30|206700.2|206610.2|206697.7|206607.7|206703.3|206613.3|206693.7|206603.7|21
1737488560000|2025-01-21 19:42:40|206697.5|206607.5|206696.4|206606.4|206698|206608|206691.9|206601.9|20
1737488570000|2025-01-21 19:42:50|206698.1|206608.1|206698.1|206608.1|206698.1|206608.1|206692.5|206602.5|8
1737488580000|2025-01-21 19:43:00|206696|206606|206701.3|206611.3|206701.3|206611.3|206692|206602|6
1737488590000|2025-01-21 19:43:10|206692.8|206602.8|206696.5|206606.5|206699.7|206609.7|206692.1|206602.1|36
1737488600000|2025-01-21 19:43:20|206692.1|206602.1|206696.2|206606.2|206700.3|206610.3|206692|206602|24
1737488610000|2025-01-21 19:43:30|206697.1|206607.1|206694.7|206604.7|206697.1|206607.1|206694|206604|15
1737488620000|2025-01-21 19:43:40|206693.2|206603.2|206697.3|206607.3|206698.7|206608.7|206686.8|206596.8|18
1737488630000|2025-01-21 19:43:50|206696.4|206606.4|206694.8|206604.8|206699.2|206609.2|206691.2|206601.2|24
1737488640000|2025-01-21 19:44:00|206697.6|206607.6|206696.4|206606.4|206699.7|206609.7|206694.3|206604.3|20
1737488650000|2025-01-21 19:44:10|206696.3|206606.3|206696.2|206606.2|206699|206609|206692.4|206602.4|22
1737488660000|2025-01-21 19:44:20|206697.1|206607.1|206696.6|206606.6|206697.1|206607.1|206690.6|206600.6|15
1737488670000|2025-01-21 19:44:30|206696.9|206606.9|206696|206606|206696.9|206606.9|206691|206601|21
1737488680000|2025-01-21 19:44:40|206694.4|206604.4|206693|206603|206696.7|206606.7|206689.5|206599.5|26
1737488690000|2025-01-21 19:44:50|206694.6|206604.6|206696.7|206606.7|206698.5|206608.5|206692.5|206602.5|23
1737488700000|2025-01-21 19:45:00|206696.6|206606.6|206694.8|206604.8|206698|206608|206690.5|206600.5|28
1737488710000|2025-01-21 19:45:10|206696|206606|206695.1|206605.1|206697.9|206607.9|206692.1|206602.1|13
1737488720000|2025-01-21 19:45:20|206696.5|206606.5|206695|206605|206696.5|206606.5|206691.5|206601.5|15
1737488730000|2025-01-21 19:45:30|206691.2|206601.2|206694.3|206604.3|206697.7|206607.7|206689.2|206599.2|28
1737488740000|2025-01-21 19:45:40|206692.9|206602.9|206693.4|206603.4|206695.8|206605.8|206690|206600|27
1737488750000|2025-01-21 19:45:50|206694.8|206604.8|206675.6|206585.6|206694.8|206604.8|206670.7|206580.7|15
1737488760000|2025-01-21 19:46:00|206676.8|206586.8|206689.4|206599.4|206690.6|206600.6|206676.8|206586.8|3
1737488770000|2025-01-21 19:46:10|206688.5|206598.5|206684.1|206594.1|206688.5|206598.5|206681.5|206591.5|4
1737488780000|2025-01-21 19:46:20|206684|206594|206681|206591|206684|206594|206675.9|206585.9|5
1737488790000|2025-01-21 19:46:30|206682.6|206592.6|206684.3|206594.3|206684.3|206594.3|206681.4|206591.4|4
1737488800000|2025-01-21 19:46:40|206676.3|206586.3|206624.9|206534.9|206676.3|206586.3|206622.3|206532.3|21
1737488810000|2025-01-21 19:46:50|206628.3|206538.3|206619.7|206529.7|206628.3|206538.3|206613.8|206523.8|17
1737488820000|2025-01-21 19:47:00|206619.3|206529.3|206624.7|206534.7|206637.7|206547.7|206619.3|206529.3|17
1737488830000|2025-01-21 19:47:10|206619.6|206529.6|206622|206532|206624.2|206534.2|206619|206529|8
1737488840000|2025-01-21 19:47:20|206621|206531|206621.8|206531.8|206621.8|206531.8|206620.8|206530.8|3
1737488850000|2025-01-21 19:47:30|206621.3|206531.3|206601.1|206511.1|206621.3|206531.3|206594.1|206504.1|6
1737488860000|2025-01-21 19:47:40|206601.7|206511.7|206598.3|206508.3|206601.7|206511.7|206593.1|206503.1|12
1737488870000|2025-01-21 19:47:50|206592.8|206502.8|206595.8|206505.8|206599.2|206509.2|206588.7|206498.7|17
1737488880000|2025-01-21 19:48:00|206596.6|206506.6|206590.3|206500.3|206601.7|206511.7|206582.6|206492.6|20
1737488890000|2025-01-21 19:48:10|206590.2|206500.2|206597.3|206507.3|206603.3|206513.3|206584.5|206494.5|14
1737488900000|2025-01-21 19:48:20|206603.6|206513.6|206604.2|206514.2|206609.6|206519.6|206597.3|206507.3|9
1737488910000|2025-01-21 19:48:30|206607|206517|206604.1|206514.1|206609.7|206519.7|206600.9|206510.9|6
1737488920000|2025-01-21 19:48:40|206606.8|206516.8|206604.3|206514.3|206609.5|206519.5|206604.3|206514.3|6
1737488930000|2025-01-21 19:48:50|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|206609.5|206519.5|1
1737488940000|2025-01-21 19:49:00|206604.3|206514.3|206597.6|206507.6|206611.2|206521.2|206596|206506|13
1737488950000|2025-01-21 19:49:10|206601.2|206511.2|206609|206519|206613.5|206523.5|206601.2|206511.2|21
1737488960000|2025-01-21 19:49:20|206604.4|206514.4|206602.3|206512.3|206604.4|206514.4|206600.2|206510.2|6
1737488970000|2025-01-21 19:49:30|206602.4|206512.4|206595.8|206505.8|206604.4|206514.4|206592.5|206502.5|7
1737488980000|2025-01-21 19:49:40|206592.7|206502.7|206600.1|206510.1|206600.9|206510.9|206592.7|206502.7|9
1737488990000|2025-01-21 19:49:50|206601.5|206511.5|206590.3|206500.3|206606|206516|206585.6|206495.6|12
1737489000000|2025-01-21 19:50:00|206589.9|206499.9|206589.6|206499.6|206589.9|206499.9|206580.6|206490.6|15
1737489010000|2025-01-21 19:50:10|206589.8|206499.8|206600.6|206510.6|206607.1|206517.1|206589.8|206499.8|14
1737489020000|2025-01-21 19:50:20|206602|206512|206600.9|206510.9|206602|206512|206600.5|206510.5|5
1737489030000|2025-01-21 19:50:30|206602.3|206512.3|206602.5|206512.5|206603.5|206513.5|206600.2|206510.2|8
1737489040000|2025-01-21 19:50:40|206599.1|206509.1|206592.9|206502.9|206599.1|206509.1|206588.6|206498.6|8
1737489050000|2025-01-21 19:50:50|206592.1|206502.1|206589.8|206499.8|206592.1|206502.1|206589.8|206499.8|9
1737489070000|2025-01-21 19:51:10|206589.6|206499.6|206587.8|206497.8|206589.6|206499.6|206587.8|206497.8|6
1737489080000|2025-01-21 19:51:20|206585.3|206495.3|206579.5|206489.5|206585.6|206495.6|206579.5|206489.5|8
1737489090000|2025-01-21 19:51:30|206579.4|206489.4|206579.4|206489.4|206579.4|206489.4|206579.4|206489.4|1
1737489100000|2025-01-21 19:51:40|206573.1|206483.1|206579|206489|206579.2|206489.2|206573.1|206483.1|3
1737489110000|2025-01-21 19:51:50|206580.4|206490.4|206578.9|206488.9|206580.4|206490.4|206578.9|206488.9|2
1737489120000|2025-01-21 19:52:00|206574.6|206484.6|206569.3|206479.3|206580.3|206490.3|206538.8|206476.9|9
1737489130000|2025-01-21 19:52:10|206570.7|206480.7|206595.8|206505.8|206597.4|206507.4|206570.7|206480.7|14
1737489140000|2025-01-21 19:52:20|206595.7|206505.7|206594.8|206504.8|206597.4|206507.4|206591.6|206501.6|19
1737489150000|2025-01-21 19:52:30|206593.9|206503.9|206593.4|206503.4|206596.1|206506.1|206591.2|206501.2|24
1737489160000|2025-01-21 19:52:40|206593.3|206503.3|206583.6|206493.6|206595.3|206505.3|206583.6|206493.6|24
1737489170000|2025-01-21 19:52:50|206583.3|206493.3|206577.1|206487.1|206583.4|206493.4|206573.4|206483.4|20
1737489180000|2025-01-21 19:53:00|206578.3|206488.3|206577.3|206487.3|206579.1|206489.1|206572|206482|9
1737489190000|2025-01-21 19:53:10|206578.6|206488.6|206577.4|206487.4|206578.9|206488.9|206577.4|206487.4|6
1737489200000|2025-01-21 19:53:20|206577.2|206487.2|206577.2|206487.2|206578.6|206488.6|206577.2|206487.2|3
1737489210000|2025-01-21 19:53:30|206578.3|206488.3|206578.1|206488.1|206578.3|206488.3|206578.1|206488.1|5
1737489220000|2025-01-21 19:53:40|206578.2|206488.2|206571.3|206481.3|206578.2|206488.2|206562.6|206472.6|7
1737489230000|2025-01-21 19:53:50|206567.9|206477.9|206580.9|206490.9|206581.6|206491.6|206567.9|206477.9|7
1737489240000|2025-01-21 19:54:00|206580.6|206490.6|206579.4|206489.4|206580.6|206490.6|206578.6|206488.6|11
1737489250000|2025-01-21 19:54:10|206579.2|206489.2|206580|206490|206580.5|206490.5|206578.9|206488.9|12
1737489260000|2025-01-21 19:54:20|206580.1|206490.1|206580|206490|206580.5|206490.5|206579.7|206489.7|10
1737489270000|2025-01-21 19:54:30|206579.8|206489.8|206579.6|206489.6|206580.2|206490.2|206579.6|206489.6|7
1737489280000|2025-01-21 19:54:40|206579.7|206489.7|206603.6|206513.6|206603.6|206513.6|206579.3|206489.3|15
1737489290000|2025-01-21 19:54:50|206603.8|206513.8|206603.8|206513.8|206604.9|206514.9|206603.6|206513.6|7
1737489300000|2025-01-21 19:55:00|206603.7|206513.7|206607.5|206517.5|206614|206524|206603.2|206513.2|14
1737489310000|2025-01-21 19:55:10|206608.9|206518.9|206610.7|206520.7|206613.4|206523.4|206607.4|206517.4|6
1737489320000|2025-01-21 19:55:20|206609.4|206519.4|206559.4|206509.4|206610.3|206520.3|206554.2|206504.2|9
1737489330000|2025-01-21 19:55:30|206559.3|206509.3|206583.2|206493.2|206583.4|206509.3|206559.3|206487.6|11
1737489340000|2025-01-21 19:55:40|206582.8|206492.8|206577.2|206487.2|206583.1|206493.1|206577.2|206487.2|5
1737489350000|2025-01-21 19:55:50|206577.1|206487.1|206557.7|206507.7|206583.7|206507.7|206557.7|206487.1|5
1737489360000|2025-01-21 19:56:00|206559.5|206509.5|206559.4|206509.4|206559.5|206509.5|206559.4|206509.4|2
1737489370000|2025-01-21 19:56:10|206557.7|206507.7|206562.1|206512.1|206562.2|206512.2|206557.7|206507.7|4
1737489380000|2025-01-21 19:56:20|206562|206512|206548.6|206498.6|206562|206512|206548.6|206498.6|5
1737489390000|2025-01-21 19:56:30|206550|206500|206550|206500|206550|206500|206550|206500|1
1737489400000|2025-01-21 19:56:40|206546.3|206496.3|206547.6|206497.6|206548.7|206498.7|206541.7|206491.7|8
1737489410000|2025-01-21 19:56:50|206546.4|206496.4|206520|206430|206546.4|206496.4|206509.9|206427.4|15
1737489420000|2025-01-21 19:57:00|206519.5|206429.5|206514.8|206424.8|206519.5|206429.5|206511.5|206421.5|14
1737489430000|2025-01-21 19:57:10|206514.7|206424.7|206512.7|206422.7|206514.7|206424.7|206512.7|206422.7|3
1737489440000|2025-01-21 19:57:20|206514.4|206424.4|206516.3|206426.3|206521.4|206431.4|206514.4|206424.4|13
1737489450000|2025-01-21 19:57:30|206517|206427|206509.9|206419.9|206517|206427|206508.2|206418.2|17
1737489460000|2025-01-21 19:57:40|206509.8|206419.8|206507.1|206417.1|206509.8|206419.8|206502.6|206412.6|19
1737489470000|2025-01-21 19:57:50|206506.5|206416.5|206507.2|206417.2|206521.1|206431.1|206504|206414|21
1737489480000|2025-01-21 19:58:00|206507.5|206417.5|206508.4|206418.4|206515.1|206425.1|206507.5|206417.5|12
1737489490000|2025-01-21 19:58:10|206503.5|206413.5|206472.5|206382.5|206518.9|206428.9|206472.3|206382.3|28
1737489500000|2025-01-21 19:58:20|206472.3|206382.3|206457.6|206367.6|206472.3|206382.3|206454.7|206364.7|11
1737489510000|2025-01-21 19:58:30|206458|206368|206457.4|206367.4|206458|206368|206457.4|206367.4|4
1737489520000|2025-01-21 19:58:40|206457.8|206367.8|206457.1|206367.1|206457.9|206367.9|206457.1|206367.1|4
1737489530000|2025-01-21 19:58:50|206457.2|206367.2|206459.1|206369.1|206467.6|206377.6|206456.1|206366.1|13
1737489540000|2025-01-21 19:59:00|206459.2|206369.2|206428.6|206378.6|206459.2|206396.7|206426.7|206369.2|8
1737489550000|2025-01-21 19:59:10|206432.6|206382.6|206510.5|206420.5|206519.6|206443.2|206428.2|206378.2|17
1737489560000|2025-01-21 19:59:20|206513.5|206423.5|206523|206433|206527|206437|206511.6|206421.6|33
1737489570000|2025-01-21 19:59:30|206521.8|206431.8|206520.3|206430.3|206523.1|206433.1|206520.3|206430.3|17
1737489580000|2025-01-21 19:59:40|206519|206429|206511.9|206421.9|206521.1|206431.1|206507.7|206417.7|19
1737489590000|2025-01-21 19:59:50|206509.4|206419.4|206517.2|206427.2|206518.2|206428.2|206507.4|206417.4|29
1737489600000|2025-01-21 20:00:00|206514.5|206424.5|206520.7|206430.7|206520.7|206430.7|206505.3|206415.3|30
1737489610000|2025-01-21 20:00:10|206520.8|206430.8|206595.7|206505.7|206600|206510|206520.8|206430.8|26
1737489620000|2025-01-21 20:00:20|206597|206507|206565.1|206475.1|206598.9|206508.9|206564.8|206474.8|14
1737489630000|2025-01-21 20:00:30|206569.8|206479.8|206563.3|206473.3|206576.7|206486.7|206563.3|206473.3|21
1737489640000|2025-01-21 20:00:40|206563.7|206473.7|206553.4|206463.4|206564.3|206474.3|206550.4|206460.4|25
1737489650000|2025-01-21 20:00:50|206558.5|206468.5|206564.7|206474.7|206564.7|206474.7|206554.5|206464.5|13
1737489660000|2025-01-21 20:01:00|206564.8|206474.8|206556|206466|206564.9|206474.9|206555.3|206465.3|15
1737489670000|2025-01-21 20:01:10|206556.2|206466.2|206554.6|206464.6|206561.3|206471.3|206554.6|206464.6|13
1737489680000|2025-01-21 20:01:20|206551.5|206461.5|206535.7|206445.7|206551.5|206461.5|206532.5|206442.5|6
1737489690000|2025-01-21 20:01:30|206538.1|206448.1|206534.4|206444.4|206554|206464|206531.4|206441.4|22
1737489700000|2025-01-21 20:01:40|206532.5|206442.5|206533.9|206443.9|206535.1|206445.1|206530.9|206440.9|26
1737489710000|2025-01-21 20:01:50|206534|206444|206531.1|206441.1|206535.4|206445.4|206531.1|206441.1|27
1737489720000|2025-01-21 20:02:00|206534.6|206444.6|206517.6|206427.6|206534.6|206444.6|206516|206426|24
1737489730000|2025-01-21 20:02:10|206517.3|206427.3|206509.6|206419.6|206517.3|206427.3|206489.9|206399.9|15
1737489740000|2025-01-21 20:02:20|206509.3|206419.3|206507.5|206417.5|206509.8|206419.8|206506.8|206416.8|13
1737489750000|2025-01-21 20:02:30|206508.5|206418.5|206493.2|206403.2|206508.7|206418.7|206486.1|206396.1|18
1737489760000|2025-01-21 20:02:40|206491.8|206401.8|206480.3|206390.3|206491.8|206401.8|206480.3|206390.3|17
1737489770000|2025-01-21 20:02:50|206481.7|206391.7|206481.8|206391.8|206481.8|206391.8|206480.4|206390.4|7
1737489780000|2025-01-21 20:03:00|206482|206392|206479.7|206389.7|206483.1|206393.1|206479.3|206389.3|25
1737489790000|2025-01-21 20:03:10|206479.8|206389.8|206480.4|206390.4|206481.9|206391.9|206479.8|206389.8|9
1737489800000|2025-01-21 20:03:20|206482.3|206392.3|206480.6|206390.6|206482.3|206392.3|206480.1|206390.1|7
1737489810000|2025-01-21 20:03:30|206480.4|206390.4|206480.3|206390.3|206480.4|206390.4|206480.3|206390.3|2
1737489820000|2025-01-21 20:03:40|206479.9|206389.9|206479.9|206389.9|206479.9|206389.9|206479.9|206389.9|1
1737489830000|2025-01-21 20:03:50|206481.4|206391.4|206477.9|206387.9|206481.5|206391.5|206477.9|206387.9|9
1737489840000|2025-01-21 20:04:00|206477.5|206387.5|206478.2|206388.2|206478.9|206388.9|206477.4|206387.4|7
1737489850000|2025-01-21 20:04:10|206477.8|206387.8|206477.3|206387.3|206479.1|206389.1|206476.7|206386.7|8
1737489860000|2025-01-21 20:04:20|206478.9|206388.9|206478.8|206388.8|206478.9|206388.9|206478.8|206388.8|2
1737489870000|2025-01-21 20:04:30|206478.9|206388.9|206479.7|206389.7|206479.7|206389.7|206476.6|206386.6|6
1737489880000|2025-01-21 20:04:40|206479.6|206389.6|206477.2|206387.2|206479.6|206389.6|206475.5|206385.5|5
1737489890000|2025-01-21 20:04:50|206477.1|206387.1|206479.7|206389.7|206481.4|206391.4|206475.1|206385.1|8
1737489900000|2025-01-21 20:05:00|206479.5|206389.5|206479.7|206389.7|206480.1|206390.1|206479.3|206389.3|11
1737489910000|2025-01-21 20:05:10|206479.4|206389.4|206479.3|206389.3|206479.4|206389.4|206479.2|206389.2|4
1737489920000|2025-01-21 20:05:20|206479.4|206389.4|206479.8|206389.8|206480.4|206390.4|206471.2|206381.2|12
1737489930000|2025-01-21 20:05:30|206485.1|206395.1|206524|206434|206524.9|206434.9|206485.1|206395.1|7
1737489940000|2025-01-21 20:05:40|206523.9|206433.9|206515.7|206425.7|206523.9|206433.9|206513.5|206423.5|4
1737489950000|2025-01-21 20:05:50|206517.5|206427.5|206513.2|206423.2|206517.5|206427.5|206513.2|206423.2|12
1737489960000|2025-01-21 20:06:00|206511.8|206421.8|206482|206392|206512.6|206422.6|206482|206392|17
1737489970000|2025-01-21 20:06:10|206482.2|206392.2|206478.2|206388.2|206482.7|206392.7|206475.9|206385.9|24
1737489980000|2025-01-21 20:06:20|206477.8|206387.8|206477.8|206387.8|206477.8|206387.8|206477.8|206387.8|1
1737489990000|2025-01-21 20:06:30|206477.6|206387.6|206476.8|206386.8|206477.8|206387.8|206476.7|206386.7|4
1737490000000|2025-01-21 20:06:40|206478.4|206388.4|206473.1|206383.1|206478.4|206388.4|206461.7|206371.7|13
1737490010000|2025-01-21 20:06:50|206474.4|206384.4|206476.7|206386.7|206476.7|206386.7|206470.7|206380.7|13
1737490020000|2025-01-21 20:07:00|206476.4|206386.4|206472.8|206382.8|206476.9|206386.9|206468.3|206378.3|10
1737490030000|2025-01-21 20:07:10|206473.1|206383.1|206435|206345|206473.1|206383.1|206435|206345|11
1737490040000|2025-01-21 20:07:20|206431.3|206341.3|206426.9|206336.9|206431.9|206341.9|206425.4|206335.4|22
1737490050000|2025-01-21 20:07:30|206426.6|206336.6|206426.4|206336.4|206426.7|206336.7|206426.1|206336.1|6
1737490060000|2025-01-21 20:07:40|206426|206336|206428.6|206338.6|206429.1|206339.1|206425.5|206335.5|10
1737490070000|2025-01-21 20:07:50|206430.1|206340.1|206425.1|206335.1|206430.7|206340.7|206422.3|206332.3|14
1737490080000|2025-01-21 20:08:00|206425.9|206335.9|206424|206334|206426.5|206336.5|206421.7|206331.7|8
1737490090000|2025-01-21 20:08:10|206426.5|206336.5|206420.3|206330.3|206428.2|206338.2|206413.8|206323.8|23
1737490100000|2025-01-21 20:08:20|206420.8|206330.8|206416.7|206326.7|206421|206331|206416.7|206326.7|11
1737490110000|2025-01-21 20:08:30|206418.2|206328.2|206416.8|206326.8|206420.3|206330.3|206416.8|206326.8|7
1737490120000|2025-01-21 20:08:40|206404|206314|206415.9|206325.9|206417.5|206327.5|206404|206314|11
1737490130000|2025-01-21 20:08:50|206416|206326|206408.9|206318.9|206416|206326|206408.9|206318.9|6
1737490140000|2025-01-21 20:09:00|206410.8|206320.8|206386.2|206296.2|206410.8|206320.8|206383.4|206293.4|9
1737490150000|2025-01-21 20:09:10|206388.8|206298.8|206386|206296|206388.8|206298.8|206384.4|206294.4|7
1737490170000|2025-01-21 20:09:30|206386.2|206296.2|206386|206296|206389|206299|206378.2|206288.2|15
1737490180000|2025-01-21 20:09:40|206386.4|206296.4|206383.6|206293.6|206386.4|206296.4|206383.6|206293.6|5
1737490190000|2025-01-21 20:09:50|206383.8|206293.8|206383.7|206293.7|206384.3|206294.3|206383.7|206293.7|5
1737490200000|2025-01-21 20:10:00|206379.3|206289.3|206417.2|206327.2|206423|206333|206379.3|206289.3|22
1737490210000|2025-01-21 20:10:10|206416.1|206326.1|206407.7|206317.7|206418.3|206328.3|206401.8|206311.8|23
1737490220000|2025-01-21 20:10:20|206402.7|206312.7|206404.2|206314.2|206410.4|206320.4|206401|206311|25
1737490230000|2025-01-21 20:10:30|206404.4|206314.4|206406.3|206316.3|206409.6|206319.6|206403.8|206313.8|18
1737490240000|2025-01-21 20:10:40|206408.6|206318.6|206411.4|206321.4|206418.6|206328.6|206399.4|206309.4|30
1737490250000|2025-01-21 20:10:50|206414.5|206324.5|206408.4|206318.4|206414.5|206324.5|206408.4|206318.4|13
1737490260000|2025-01-21 20:11:00|206411.1|206321.1|206418.8|206328.8|206422.9|206332.9|206411.1|206321.1|35
1737490270000|2025-01-21 20:11:10|206419.6|206329.6|206412.4|206322.4|206419.6|206329.6|206410.3|206320.3|21
1737490280000|2025-01-21 20:11:20|206414|206324|206412.7|206322.7|206423.6|206333.6|206409.3|206319.3|23
1737490290000|2025-01-21 20:11:30|206412|206322|206413.6|206323.6|206413.6|206323.6|206411.2|206321.2|7
1737490300000|2025-01-21 20:11:40|206415.4|206325.4|206420|206330|206422.9|206332.9|206407.2|206317.2|10
1737490310000|2025-01-21 20:11:50|206420.5|206330.5|206466.2|206376.2|206466.2|206376.2|206401.6|206311.6|19
1737490320000|2025-01-21 20:12:00|206466|206376|206431|206341|206466|206376|206426.1|206336.1|20
1737490330000|2025-01-21 20:12:10|206428.7|206338.7|206421.9|206331.9|206430.4|206340.4|206408.3|206318.3|15
1737490340000|2025-01-21 20:12:20|206422|206332|206378.2|206288.2|206427.9|206337.9|206372.8|206282.8|25
1737490350000|2025-01-21 20:12:30|206375.4|206285.4|206373.4|206283.4|206375.8|206285.8|206365.7|206275.7|35
1737490360000|2025-01-21 20:12:40|206374.6|206284.6|206377.3|206287.3|206377.3|206287.3|206368.9|206278.9|29
1737490370000|2025-01-21 20:12:50|206375.9|206285.9|206365.2|206275.2|206375.9|206285.9|206362.1|206272.1|23
1737490380000|2025-01-21 20:13:00|206366|206276|206375.3|206285.3|206375.4|206285.4|206366|206276|23
1737490390000|2025-01-21 20:13:10|206372.2|206282.2|206374.2|206284.2|206376.1|206286.1|206365.7|206275.7|20
1737490400000|2025-01-21 20:13:20|206372.5|206282.5|206385.5|206295.5|206392.9|206302.9|206358.1|206268.1|11
1737490410000|2025-01-21 20:13:30|206385.3|206295.3|206385.3|206295.3|206385.3|206295.3|206385.3|206295.3|1
1737490420000|2025-01-21 20:13:40|206385.1|206295.1|206384.9|206294.9|206387.6|206297.6|206384.9|206294.9|3
1737490430000|2025-01-21 20:13:50|206384.8|206294.8|206384.8|206294.8|206387.3|206297.3|206384.8|206294.8|11
1737490440000|2025-01-21 20:14:00|206388.5|206298.5|206385.1|206295.1|206388.5|206298.5|206385.1|206295.1|7
1737490450000|2025-01-21 20:14:10|206388.2|206298.2|206385.9|206295.9|206390.1|206300.1|206385.9|206295.9|5
1737490460000|2025-01-21 20:14:20|206386.9|206296.9|206386.6|206296.6|206386.9|206296.9|206386.6|206296.6|3
1737490470000|2025-01-21 20:14:30|206385|206295|206384.5|206294.5|206385|206295|206384.5|206294.5|2
1737490480000|2025-01-21 20:14:40|206388.3|206298.3|206386.8|206296.8|206391.8|206301.8|206383.6|206293.6|8
1737490490000|2025-01-21 20:14:50|206391.7|206301.7|206383.8|206293.8|206391.7|206301.7|206383.8|206293.8|9
1737490500000|2025-01-21 20:15:00|206385.3|206295.3|206397|206307|206398|206308|206385.1|206295.1|16
1737490510000|2025-01-21 20:15:10|206395.2|206305.2|206364.6|206274.6|206396.9|206306.9|206361.1|206271.1|25
1737490520000|2025-01-21 20:15:20|206365|206275|206365.5|206275.5|206367|206277|206365|206275|3
1737490530000|2025-01-21 20:15:30|206364.6|206274.6|206365.2|206275.2|206365.2|206275.2|206359.7|206269.7|5
1737490540000|2025-01-21 20:15:40|206365.6|206275.6|206364.3|206274.3|206365.6|206275.6|206364.3|206274.3|4
1737490550000|2025-01-21 20:15:50|206363.7|206273.7|206362.9|206272.9|206363.7|206273.7|206362.9|206272.9|4
1737490560000|2025-01-21 20:16:00|206362.6|206272.6|206362.9|206272.9|206363.5|206273.5|206362.4|206272.4|7
1737490570000|2025-01-21 20:16:10|206362.5|206272.5|206366|206276|206370.6|206280.6|206362.2|206272.2|15
1737490580000|2025-01-21 20:16:20|206365.9|206275.9|206370.2|206280.2|206378.2|206288.2|206359.6|206269.6|13
1737490590000|2025-01-21 20:16:30|206389.2|206299.2|206386.8|206296.8|206397.9|206307.9|206383.6|206293.6|10
1737490600000|2025-01-21 20:16:40|206387|206297|206387.1|206297.1|206387.1|206297.1|206387|206297|2
1737490620000|2025-01-21 20:17:00|206386.8|206296.8|206388.9|206298.9|206388.9|206298.9|206386.8|206296.8|4
1737490630000|2025-01-21 20:17:10|206385|206295|206422.2|206332.2|206430.9|206340.9|206377.2|206287.2|14
1737490640000|2025-01-21 20:17:20|206422.9|206332.9|206425.7|206335.7|206428.3|206338.3|206422.7|206332.7|18
1737490650000|2025-01-21 20:17:30|206425.6|206335.6|206425.9|206335.9|206429.2|206339.2|206423.6|206333.6|25
1737490660000|2025-01-21 20:17:40|206429|206339|206425|206335|206429|206339|206422.6|206332.6|8
1737490670000|2025-01-21 20:17:50|206424.8|206334.8|206425|206335|206425|206335|206419.4|206329.4|4
1737490680000|2025-01-21 20:18:00|206428.1|206338.1|206424.4|206334.4|206428.1|206338.1|206424.2|206334.2|9
1737490690000|2025-01-21 20:18:10|206421.7|206331.7|206442.2|206352.2|206455.8|206365.8|206421.7|206331.7|11
1737490700000|2025-01-21 20:18:20|206442.1|206352.1|206440.9|206350.9|206442.7|206352.7|206440.6|206350.6|6
1737490710000|2025-01-21 20:18:30|206438.7|206348.7|206429|206339|206438.7|206348.7|206428.6|206338.6|11
1737490720000|2025-01-21 20:18:40|206429.4|206339.4|206432.8|206342.8|206439.5|206349.5|206429.4|206339.4|26
1737490730000|2025-01-21 20:18:50|206439.1|206349.1|206430.8|206340.8|206439.1|206349.1|206430.1|206340.1|28
1737490740000|2025-01-21 20:19:00|206430.9|206340.9|206437.5|206347.5|206450.3|206360.3|206430|206340|24
1737490750000|2025-01-21 20:19:10|206437.3|206347.3|206431.8|206341.8|206438.5|206348.5|206431|206341|11
1737490770000|2025-01-21 20:19:30|206436.7|206346.7|206431.2|206341.2|206436.7|206346.7|206431.2|206341.2|2
1737490780000|2025-01-21 20:19:40|206437.1|206347.1|206462.3|206372.3|206473.1|206383.1|206437.1|206347.1|24
1737490790000|2025-01-21 20:19:50|206463.7|206373.7|206462.2|206372.2|206464.7|206374.7|206461.6|206371.6|9
1737490800000|2025-01-21 20:20:00|206463.3|206373.3|206449.8|206359.8|206463.3|206373.3|206449.6|206359.6|15
1737490810000|2025-01-21 20:20:10|206449.7|206359.7|206448.1|206358.1|206458.5|206368.5|206447.1|206357.1|20
1737490820000|2025-01-21 20:20:20|206455.6|206365.6|206466.4|206376.4|206468.5|206378.5|206455.6|206365.6|20
1737490830000|2025-01-21 20:20:30|206463.6|206373.6|206465.6|206375.6|206466.4|206376.4|206463.2|206373.2|21
1737490840000|2025-01-21 20:20:40|206466.5|206376.5|206453.9|206363.9|206466.5|206376.5|206452.9|206362.9|20
1737490850000|2025-01-21 20:20:50|206454|206364|206461.3|206371.3|206461.3|206371.3|206443.9|206353.9|18
1737490860000|2025-01-21 20:21:00|206459.8|206369.8|206457.6|206367.6|206460.4|206370.4|206453.6|206363.6|17
1737490870000|2025-01-21 20:21:10|206456.7|206366.7|206461.3|206371.3|206463.2|206373.2|206452.5|206362.5|21
1737490880000|2025-01-21 20:21:20|206462.2|206372.2|206464.6|206374.6|206465|206375|206460.5|206370.5|27
1737490890000|2025-01-21 20:21:30|206459.7|206369.7|206464.1|206374.1|206465.6|206375.6|206457.8|206367.8|27
1737490900000|2025-01-21 20:21:40|206462.4|206372.4|206452.8|206362.8|206466.2|206376.2|206446.5|206356.5|19
1737490910000|2025-01-21 20:21:50|206453.6|206363.6|206451.3|206361.3|206453.6|206363.6|206443.1|206353.1|15
1737490920000|2025-01-21 20:22:00|206451|206361|206447.8|206357.8|206451.4|206361.4|206447.6|206357.6|18
1737490930000|2025-01-21 20:22:10|206449.2|206359.2|206450.7|206360.7|206453|206363|206443.9|206353.9|32
1737490940000|2025-01-21 20:22:20|206450.3|206360.3|206451.3|206361.3|206453|206363|206445.5|206355.5|36
1737490950000|2025-01-21 20:22:30|206451.1|206361.1|206431.8|206341.8|206452.4|206362.4|206429|206339|29
1737490960000|2025-01-21 20:22:40|206430.4|206340.4|206420.1|206330.1|206430.8|206340.8|206419.9|206329.9|14
1737490970000|2025-01-21 20:22:50|206424.4|206334.4|206422.4|206332.4|206424.4|206334.4|206420.2|206330.2|8
1737490980000|2025-01-21 20:23:00|206422.5|206332.5|206423.3|206333.3|206423.4|206333.4|206418.7|206328.7|11
1737490990000|2025-01-21 20:23:10|206423.1|206333.1|206422.9|206332.9|206426.1|206336.1|206422.4|206332.4|5
1737491000000|2025-01-21 20:23:20|206423.4|206333.4|206425.6|206335.6|206425.6|206335.6|206423.4|206333.4|4
1737491010000|2025-01-21 20:23:30|206423.4|206333.4|206420.9|206330.9|206423.4|206333.4|206420.6|206330.6|4
1737491020000|2025-01-21 20:23:40|206420.8|206330.8|206425.2|206335.2|206425.2|206335.2|206420.8|206330.8|2
1737491030000|2025-01-21 20:23:50|206424.8|206334.8|206419.5|206329.5|206424.8|206334.8|206417.7|206327.7|6
1737491040000|2025-01-21 20:24:00|206421.2|206331.2|206420|206330|206423.7|206333.7|206420|206330|5
1737491050000|2025-01-21 20:24:10|206421.4|206331.4|206419.4|206329.4|206424.5|206334.5|206416.8|206326.8|22
1737491060000|2025-01-21 20:24:20|206418.1|206328.1|206431|206341|206438.2|206348.2|206418.1|206328.1|20
1737491070000|2025-01-21 20:24:30|206431.1|206341.1|206431.4|206341.4|206436|206346|206430.6|206340.6|15
1737491080000|2025-01-21 20:24:40|206431.7|206341.7|206430.9|206340.9|206431.7|206341.7|206425.5|206335.5|10
1737491090000|2025-01-21 20:24:50|206428.9|206338.9|206425.8|206335.8|206430.2|206340.2|206423.9|206333.9|8
1737491100000|2025-01-21 20:25:00|206418.7|206328.7|206412.7|206322.7|206419.8|206329.8|206412.5|206322.5|8
1737491120000|2025-01-21 20:25:20|206412.2|206322.2|206410.7|206320.7|206412.2|206322.2|206410.7|206320.7|5
1737491130000|2025-01-21 20:25:30|206410.4|206320.4|206410.8|206320.8|206411.3|206321.3|206410.4|206320.4|7
1737491140000|2025-01-21 20:25:40|206410.5|206320.5|206411.2|206321.2|206411.2|206321.2|206410.5|206320.5|3
1737491150000|2025-01-21 20:25:50|206413|206323|206412.9|206322.9|206413.2|206323.2|206410.1|206320.1|8
1737491170000|2025-01-21 20:26:10|206411.4|206321.4|206412.6|206322.6|206413.6|206323.6|206410.7|206320.7|5
1737491180000|2025-01-21 20:26:20|206410.9|206320.9|206411.5|206321.5|206413.3|206323.3|206410.9|206320.9|4
1737491190000|2025-01-21 20:26:30|206408.5|206318.5|206398.7|206308.7|206409.8|206319.8|206398.7|206308.7|19
1737491200000|2025-01-21 20:26:40|206399.6|206309.6|206401.3|206311.3|206404.8|206314.8|206394.1|206304.1|11
1737491210000|2025-01-21 20:26:50|206399.8|206309.8|206399.6|206309.6|206401.5|206311.5|206397.2|206307.2|9
1737491220000|2025-01-21 20:27:00|206399.3|206309.3|206398.5|206308.5|206401|206311|206398.5|206308.5|10
1737491230000|2025-01-21 20:27:10|206398.4|206308.4|206399.9|206309.9|206401.2|206311.2|206398.3|206308.3|11
1737491240000|2025-01-21 20:27:20|206399.7|206309.7|206399.5|206309.5|206399.7|206309.7|206399.5|206309.5|2
1737491250000|2025-01-21 20:27:30|206399.7|206309.7|206398.1|206308.1|206399.9|206309.9|206398|206308|15
1737491260000|2025-01-21 20:27:40|206398|206308|206396|206306|206399.6|206309.6|206395.9|206305.9|11
1737491270000|2025-01-21 20:27:50|206396.3|206306.3|206396.6|206306.6|206400.4|206310.4|206396.3|206306.3|8
1737491280000|2025-01-21 20:28:00|206396.9|206306.9|206399.6|206309.6|206400|206310|206396.9|206306.9|4
1737491290000|2025-01-21 20:28:10|206400|206310|206400|206310|206400|206310|206398.3|206308.3|8
1737491300000|2025-01-21 20:28:20|206399.8|206309.8|206399.2|206309.2|206399.9|206309.9|206395.7|206305.7|14
1737491310000|2025-01-21 20:28:30|206398.2|206308.2|206398.7|206308.7|206399.2|206309.2|206397|206307|5
1737491320000|2025-01-21 20:28:40|206397.9|206307.9|206435|206345|206440.4|206350.4|206397.5|206307.5|18
1737491330000|2025-01-21 20:28:50|206424.8|206334.8|206435.4|206345.4|206435.4|206345.4|206424.8|206334.8|19
1737491340000|2025-01-21 20:29:00|206431.8|206341.8|206434.8|206344.8|206435.9|206345.9|206431.4|206341.4|18
1737491350000|2025-01-21 20:29:10|206434.6|206344.6|206430|206340|206436.7|206346.7|206423.6|206333.6|25
1737491360000|2025-01-21 20:29:20|206431.7|206341.7|206435.5|206345.5|206435.9|206345.9|206431.7|206341.7|13
1737491370000|2025-01-21 20:29:30|206432.6|206342.6|206423.7|206333.7|206432.6|206342.6|206423.7|206333.7|6
1737491380000|2025-01-21 20:29:40|206420.3|206330.3|206420.3|206330.3|206420.3|206330.3|206420.3|206330.3|1
1737491390000|2025-01-21 20:29:50|206420.1|206330.1|206420.1|206330.1|206420.1|206330.1|206420.1|206330.1|1
1737491400000|2025-01-21 20:30:00|206415.6|206325.6|206424.3|206334.3|206424.3|206334.3|206415.6|206325.6|5
1737491410000|2025-01-21 20:30:10|206420.8|206330.8|206424.5|206334.5|206424.7|206334.7|206420.8|206330.8|3
1737491420000|2025-01-21 20:30:20|206420.9|206330.9|206420.8|206330.8|206421.1|206331.1|206416.4|206326.4|4
1737491430000|2025-01-21 20:30:30|206419.2|206329.2|206370.9|206280.9|206419.2|206329.2|206370.9|206280.9|9
1737491440000|2025-01-21 20:30:40|206374.2|206284.2|206369.9|206279.9|206374.2|206284.2|206369.9|206279.9|5
1737491460000|2025-01-21 20:31:00|206364.2|206274.2|206352.9|206262.9|206371.4|206281.4|206352.9|206262.9|14
1737491470000|2025-01-21 20:31:10|206353.1|206263.1|206354.8|206264.8|206359.3|206269.3|206351.2|206261.2|15
1737491480000|2025-01-21 20:31:20|206358.4|206268.4|206354|206264|206358.6|206268.6|206351.6|206261.6|5
1737491490000|2025-01-21 20:31:30|206351.6|206261.6|206349.5|206259.5|206359.5|206269.5|206348.5|206258.5|26
1737491500000|2025-01-21 20:31:40|206351.2|206261.2|206347.4|206257.4|206354.8|206264.8|206347.4|206257.4|20
1737491510000|2025-01-21 20:31:50|206345.5|206255.5|206345.7|206255.7|206347.3|206257.3|206344.3|206254.3|7
1737491520000|2025-01-21 20:32:00|206341.3|206251.3|206351|206261|206351|206261|206339.8|206249.8|11
1737491530000|2025-01-21 20:32:10|206349.6|206259.6|206349.7|206259.7|206352.2|206262.2|206349.2|206259.2|12
1737491540000|2025-01-21 20:32:20|206350|206260|206351.9|206261.9|206351.9|206261.9|206347.7|206257.7|5
1737491550000|2025-01-21 20:32:30|206352.2|206262.2|206355|206265|206359.9|206269.9|206349.1|206259.1|33
1737491560000|2025-01-21 20:32:40|206357.9|206267.9|206353.1|206263.1|206360.3|206270.3|206353.1|206263.1|35
1737491570000|2025-01-21 20:32:50|206353.2|206263.2|206354.1|206264.1|206358.4|206268.4|206353.1|206263.1|25
1737491580000|2025-01-21 20:33:00|206358.4|206268.4|206364.3|206274.3|206364.3|206274.3|206352.5|206262.5|11
1737491590000|2025-01-21 20:33:10|206353.5|206263.5|206356.7|206266.7|206361.4|206271.4|206353.2|206263.2|23
1737491600000|2025-01-21 20:33:20|206360|206270|206361.3|206271.3|206361.9|206271.9|206357.3|206267.3|19
1737491610000|2025-01-21 20:33:30|206359.2|206269.2|206359.9|206269.9|206365.7|206275.7|206358.2|206268.2|18
1737491620000|2025-01-21 20:33:40|206358.8|206268.8|206360.8|206270.8|206360.9|206270.9|206358.4|206268.4|12
1737491630000|2025-01-21 20:33:50|206361.4|206271.4|206393.4|206303.4|206401.5|206311.5|206357.2|206267.2|22
1737491640000|2025-01-21 20:34:00|206397.5|206307.5|206393.3|206303.3|206397.5|206307.5|206392.4|206302.4|6
1737491650000|2025-01-21 20:34:10|206396.9|206306.9|206390.6|206300.6|206396.9|206306.9|206390.6|206300.6|4
1737491660000|2025-01-21 20:34:20|206392.1|206302.1|206392.1|206302.1|206392.1|206302.1|206392.1|206302.1|1
1737491670000|2025-01-21 20:34:30|206391.6|206301.6|206415.3|206325.3|206419|206329|206391.6|206301.6|9
1737491680000|2025-01-21 20:34:40|206414.9|206324.9|206414.6|206324.6|206418.2|206328.2|206408|206318|9
1737491690000|2025-01-21 20:34:50|206415.3|206325.3|206413.3|206323.3|206419.7|206329.7|206407.7|206317.7|11
1737491700000|2025-01-21 20:35:00|206407.4|206317.4|206416.2|206326.2|206416.2|206326.2|206405.2|206315.2|8
1737491710000|2025-01-21 20:35:10|206408.6|206318.6|206386.2|206296.2|206415|206325|206377.3|206287.3|20
1737491720000|2025-01-21 20:35:20|206385|206295|206383.4|206293.4|206385.8|206295.8|206380.2|206290.2|22
1737491730000|2025-01-21 20:35:30|206383.2|206293.2|206383.1|206293.1|206385.1|206295.1|206379.1|206289.1|7
1737491740000|2025-01-21 20:35:40|206383.3|206293.3|206387.5|206297.5|206388.4|206298.4|206382.5|206292.5|15
1737491750000|2025-01-21 20:35:50|206386.2|206296.2|206386.8|206296.8|206387.3|206297.3|206382.6|206292.6|13
1737491760000|2025-01-21 20:36:00|206385.3|206295.3|206385.9|206295.9|206388.6|206298.6|206384.2|206294.2|9
1737491770000|2025-01-21 20:36:10|206384.4|206294.4|206386.8|206296.8|206386.8|206296.8|206380.6|206290.6|5
1737491780000|2025-01-21 20:36:20|206382.8|206292.8|206368.5|206278.5|206382.8|206292.8|206360.6|206270.6|20
1737491790000|2025-01-21 20:36:30|206366.5|206276.5|206370.2|206280.2|206370.6|206280.6|206366.5|206276.5|14
1737491800000|2025-01-21 20:36:40|206371.3|206281.3|206392.6|206302.6|206393.1|206303.1|206366.4|206276.4|18
1737491810000|2025-01-21 20:36:50|206390.5|206300.5|206381.5|206291.5|206392.9|206302.9|206377.9|206287.9|21
1737491820000|2025-01-21 20:37:00|206381.6|206291.6|206385.4|206295.4|206387.2|206297.2|206381.6|206291.6|23
1737491830000|2025-01-21 20:37:10|206386.1|206296.1|206416.8|206326.8|206416.8|206326.8|206386.1|206296.1|4
1737491840000|2025-01-21 20:37:20|206415.5|206325.5|206414.8|206324.8|206415.5|206325.5|206411.9|206321.9|5
1737491850000|2025-01-21 20:37:30|206411.9|206321.9|206414.4|206324.4|206416.2|206326.2|206411.6|206321.6|6
1737491860000|2025-01-21 20:37:40|206415.6|206325.6|206414.6|206324.6|206415.6|206325.6|206412|206322|9
1737491870000|2025-01-21 20:37:50|206413.4|206323.4|206414.5|206324.5|206415|206325|206411.7|206321.7|12
1737491880000|2025-01-21 20:38:00|206413.3|206323.3|206414.2|206324.2|206415|206325|206411.9|206321.9|6
1737491890000|2025-01-21 20:38:10|206407.4|206317.4|206394.5|206304.5|206407.4|206317.4|206393|206303|29
1737491900000|2025-01-21 20:38:20|206394.4|206304.4|206456.4|206366.4|206456.4|206366.4|206393.6|206303.6|28
1737491910000|2025-01-21 20:38:30|206453.7|206363.7|206446.7|206356.7|206453.7|206363.7|206437.7|206347.7|35
1737491920000|2025-01-21 20:38:40|206443.1|206353.1|206434.3|206344.3|206447.5|206357.5|206431.7|206341.7|24
1737491930000|2025-01-21 20:38:50|206434.2|206344.2|206430.7|206340.7|206434.8|206344.8|206396.1|206306.1|11
1737491940000|2025-01-21 20:39:00|206432.2|206342.2|206433.6|206343.6|206436.1|206346.1|206429.6|206339.6|12
1737491950000|2025-01-21 20:39:10|206436.8|206346.8|206433.1|206343.1|206437.7|206347.7|206431.3|206341.3|31
1737491960000|2025-01-21 20:39:20|206434.3|206344.3|206432.9|206342.9|206436.8|206346.8|206431.4|206341.4|14
1737491970000|2025-01-21 20:39:30|206433.9|206343.9|206430.6|206340.6|206436.5|206346.5|206428|206338|17
1737491980000|2025-01-21 20:39:40|206430.5|206340.5|206429.6|206339.6|206431.1|206341.1|206429.6|206339.6|4
1737491990000|2025-01-21 20:39:50|206426.8|206336.8|206391.3|206301.3|206426.8|206336.8|206391.3|206301.3|22
1737492000000|2025-01-21 20:40:00|206391.4|206301.4|206383.7|206293.7|206391.4|206301.4|206377.9|206287.9|27
1737492010000|2025-01-21 20:40:10|206380.7|206290.7|206420.8|206330.8|206423|206333|206368.6|206278.6|17
1737492020000|2025-01-21 20:40:20|206420.9|206330.9|206419.4|206329.4|206421.1|206331.1|206419.4|206329.4|12
1737492030000|2025-01-21 20:40:30|206419.8|206329.8|206420|206330|206420.8|206330.8|206415.9|206325.9|6
1737492040000|2025-01-21 20:40:40|206419|206329|206420.3|206330.3|206420.4|206330.4|206419|206329|7
1737492050000|2025-01-21 20:40:50|206419.9|206329.9|206419.7|206329.7|206420.3|206330.3|206419.5|206329.5|9
1737492060000|2025-01-21 20:41:00|206419.9|206329.9|206443.6|206353.6|206447.1|206357.1|206419.9|206329.9|28
1737492070000|2025-01-21 20:41:10|206445.3|206355.3|206445|206355|206447.4|206357.4|206438|206348|27
1737492080000|2025-01-21 20:41:20|206446.3|206356.3|206453.6|206363.6|206453.6|206363.6|206443|206353|34
1737492090000|2025-01-21 20:41:30|206452.9|206362.9|206459.5|206369.5|206464.8|206374.8|206452.5|206362.5|22
1737492100000|2025-01-21 20:41:40|206460.4|206370.4|206491.9|206401.9|206491.9|206401.9|206458|206368|23
1737492110000|2025-01-21 20:41:50|206491.4|206401.4|206508.4|206418.4|206518.9|206428.9|206487.1|206397.1|33
1737492120000|2025-01-21 20:42:00|206510.5|206420.5|206502.3|206412.3|206511.4|206421.4|206496.6|206406.6|17
1737492130000|2025-01-21 20:42:10|206500.6|206410.6|206506.7|206416.7|206515|206425|206493.8|206403.8|20
1737492140000|2025-01-21 20:42:20|206506.6|206416.6|206503.1|206413.1|206507.5|206417.5|206503|206413|17
1737492150000|2025-01-21 20:42:30|206508|206418|206496.6|206406.6|206508|206418|206493.9|206403.9|13
1737492160000|2025-01-21 20:42:40|206496.8|206406.8|206497|206407|206497|206407|206496.8|206406.8|3
1737492170000|2025-01-21 20:42:50|206495.2|206405.2|206494|206404|206496.1|206406.1|206492.5|206402.5|25
1737492180000|2025-01-21 20:43:00|206494.1|206404.1|206493|206403|206494.3|206404.3|206491.5|206401.5|28
1737492190000|2025-01-21 20:43:10|206491.5|206401.5|206491.7|206401.7|206493.7|206403.7|206491.5|206401.5|24
1737492200000|2025-01-21 20:43:20|206491.9|206401.9|206492.1|206402.1|206493.9|206403.9|206491.5|206401.5|19
1737492210000|2025-01-21 20:43:30|206491.4|206401.4|206492.8|206402.8|206493.7|206403.7|206490.8|206400.8|24
1737492220000|2025-01-21 20:43:40|206493.2|206403.2|206492.7|206402.7|206493.2|206403.2|206490.2|206400.2|20
1737492230000|2025-01-21 20:43:50|206492.5|206402.5|206490|206400|206492.5|206402.5|206490|206400|27
1737492240000|2025-01-21 20:44:00|206496.2|206406.2|206494|206404|206496.2|206406.2|206489.3|206399.3|12
1737492250000|2025-01-21 20:44:10|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|1
1737492270000|2025-01-21 20:44:30|206490|206400|206489.3|206399.3|206495.7|206405.7|206489.3|206399.3|3
1737492300000|2025-01-21 20:45:00|206490|206400|206490|206400|206490|206400|206490|206400|1
1737492310000|2025-01-21 20:45:10|206492.7|206402.7|206491.3|206401.3|206497|206407|206485.5|206395.5|19
1737492320000|2025-01-21 20:45:20|206485.1|206395.1|206489.8|206399.8|206492.2|206402.2|206485.1|206395.1|12
1737492330000|2025-01-21 20:45:30|206489.9|206399.9|206492.5|206402.5|206492.8|206402.8|206489.8|206399.8|9
1737492340000|2025-01-21 20:45:40|206490.5|206400.5|206490.9|206400.9|206493.2|206403.2|206488.8|206398.8|14
1737492350000|2025-01-21 20:45:50|206490.4|206400.4|206491|206401|206495.9|206405.9|206489.7|206399.7|16
1737492360000|2025-01-21 20:46:00|206491.2|206401.2|206490.6|206400.6|206491.7|206401.7|206489.1|206399.1|22
1737492370000|2025-01-21 20:46:10|206490.9|206400.9|206491.3|206401.3|206491.4|206401.4|206490.9|206400.9|12
1737492380000|2025-01-21 20:46:20|206491.1|206401.1|206491.4|206401.4|206491.4|206401.4|206491.1|206401.1|3
1737492390000|2025-01-21 20:46:30|206489.5|206399.5|206491.4|206401.4|206492.1|206402.1|206489.5|206399.5|13
1737492400000|2025-01-21 20:46:40|206491.5|206401.5|206492.1|206402.1|206492.1|206402.1|206491.5|206401.5|4
1737492410000|2025-01-21 20:46:50|206492.2|206402.2|206492.2|206402.2|206492.2|206402.2|206492.1|206402.1|7
1737492420000|2025-01-21 20:47:00|206492.1|206402.1|206492.1|206402.1|206493.3|206403.3|206492|206402|16
1737492430000|2025-01-21 20:47:10|206492.2|206402.2|206489.9|206399.9|206492.2|206402.2|206489.8|206399.8|9
1737492440000|2025-01-21 20:47:20|206490|206400|206489.9|206399.9|206490|206400|206489.7|206399.7|7
1737492450000|2025-01-21 20:47:30|206489.8|206399.8|206490.4|206400.4|206492.1|206402.1|206488.1|206398.1|22
1737492460000|2025-01-21 20:47:40|206490.2|206400.2|206491.4|206401.4|206491.9|206401.9|206488.3|206398.3|14
1737492470000|2025-01-21 20:47:50|206488.6|206398.6|206489.9|206399.9|206490.7|206400.7|206488.6|206398.6|16
1737492480000|2025-01-21 20:48:00|206490.2|206400.2|206490.4|206400.4|206491.2|206401.2|206487.5|206397.5|29
1737492490000|2025-01-21 20:48:10|206488.4|206398.4|206489.5|206399.5|206491|206401|206488.3|206398.3|28
1737492500000|2025-01-21 20:48:20|206488.4|206398.4|206488.7|206398.7|206490.7|206400.7|206486.8|206396.8|27
1737492510000|2025-01-21 20:48:30|206488.5|206398.5|206489.7|206399.7|206493.4|206403.4|206484.7|206394.7|30
1737492520000|2025-01-21 20:48:40|206493.6|206403.6|206496|206406|206496.5|206406.5|206489.8|206399.8|33
1737492530000|2025-01-21 20:48:50|206493.8|206403.8|206494.4|206404.4|206496.1|206406.1|206492.2|206402.2|29
1737492540000|2025-01-21 20:49:00|206495.8|206405.8|206492.1|206402.1|206495.8|206405.8|206489.4|206399.4|29
1737492550000|2025-01-21 20:49:10|206493|206403|206490.1|206400.1|206493.2|206403.2|206488.9|206398.9|23
1737492560000|2025-01-21 20:49:20|206490.3|206400.3|206491|206401|206493.1|206403.1|206488.8|206398.8|11
1737492570000|2025-01-21 20:49:30|206486.3|206396.3|206491.7|206401.7|206497.1|206407.1|206486.3|206396.3|11
1737492580000|2025-01-21 20:49:40|206492.5|206402.5|206507.2|206417.2|206507.2|206417.2|206492.5|206402.5|10
1737492590000|2025-01-21 20:49:50|206503.8|206413.8|206504.5|206414.5|206505.3|206415.3|206503.8|206413.8|4
1737492600000|2025-01-21 20:50:00|206510.6|206420.6|206494.1|206404.1|206510.6|206420.6|206494.1|206404.1|15
1737492610000|2025-01-21 20:50:10|206494.3|206404.3|206492.6|206402.6|206494.3|206404.3|206490.9|206400.9|5
1737492620000|2025-01-21 20:50:20|206494.4|206404.4|206491|206401|206494.4|206404.4|206490.9|206400.9|7
1737492630000|2025-01-21 20:50:30|206490.8|206400.8|206488.8|206398.8|206492.4|206402.4|206488.8|206398.8|8
1737492640000|2025-01-21 20:50:40|206490.1|206400.1|206490.7|206400.7|206491.5|206401.5|206487.6|206397.6|9
1737492650000|2025-01-21 20:50:50|206490.9|206400.9|206489.6|206399.6|206490.9|206400.9|206489.6|206399.6|6
1737492660000|2025-01-21 20:51:00|206490.3|206400.3|206490.9|206400.9|206492.4|206402.4|206489.2|206399.2|8
1737492670000|2025-01-21 20:51:10|206492.2|206402.2|206490.7|206400.7|206492.2|206402.2|206490.7|206400.7|2
1737492680000|2025-01-21 20:51:20|206490.5|206400.5|206489.9|206399.9|206491.4|206401.4|206487.8|206397.8|9
1737492690000|2025-01-21 20:51:30|206491.6|206401.6|206489.9|206399.9|206491.7|206401.7|206489.9|206399.9|5
1737492700000|2025-01-21 20:51:40|206491.8|206401.8|206491.8|206401.8|206491.8|206401.8|206491.8|206401.8|1
1737492710000|2025-01-21 20:51:50|206492.2|206402.2|206491.1|206401.1|206492.2|206402.2|206491.1|206401.1|2
1737492720000|2025-01-21 20:52:00|206492.2|206402.2|206491.5|206401.5|206492.2|206402.2|206487.1|206397.1|8
1737492730000|2025-01-21 20:52:10|206491.4|206401.4|206489.4|206399.4|206491.4|206401.4|206487|206397|26
1737492740000|2025-01-21 20:52:20|206489.2|206399.2|206492.8|206402.8|206493.5|206403.5|206487.6|206397.6|21
1737492750000|2025-01-21 20:52:30|206491.7|206401.7|206492.8|206402.8|206493|206403|206491.1|206401.1|12
1737492760000|2025-01-21 20:52:40|206493|206403|206492.8|206402.8|206493|206403|206492.7|206402.7|3
1737492770000|2025-01-21 20:52:50|206493|206403|206492.7|206402.7|206493|206403|206492.7|206402.7|2
1737492780000|2025-01-21 20:53:00|206492.8|206402.8|206493|206403|206493.4|206403.4|206492.5|206402.5|8
1737492790000|2025-01-21 20:53:10|206492.4|206402.4|206489.3|206399.3|206492.4|206402.4|206488.1|206398.1|9
1737492800000|2025-01-21 20:53:20|206490.8|206400.8|206491.7|206401.7|206492.1|206402.1|206490.7|206400.7|23
1737492810000|2025-01-21 20:53:30|206491.1|206401.1|206492.1|206402.1|206492.1|206402.1|206491.1|206401.1|15
1737492820000|2025-01-21 20:53:40|206491.9|206401.9|206491.5|206401.5|206491.9|206401.9|206491.3|206401.3|7
1737492830000|2025-01-21 20:53:50|206491.4|206401.4|206489.7|206399.7|206491.7|206401.7|206489.4|206399.4|22
1737492840000|2025-01-21 20:54:00|206490.7|206400.7|206491.8|206401.8|206491.8|206401.8|206488.7|206398.7|24
1737492850000|2025-01-21 20:54:10|206491.4|206401.4|206491.8|206401.8|206491.8|206401.8|206491.3|206401.3|19
1737492860000|2025-01-21 20:54:20|206491.5|206401.5|206487.6|206397.6|206491.6|206401.6|206479.6|206389.6|15
1737492870000|2025-01-21 20:54:30|206488.4|206398.4|206492.3|206402.3|206492.3|206402.3|206488.4|206398.4|3
1737492880000|2025-01-21 20:54:40|206494.2|206404.2|206520.9|206430.9|206520.9|206430.9|206494.2|206404.2|24
1737492890000|2025-01-21 20:54:50|206523.9|206433.9|206500.5|206410.5|206523.9|206433.9|206500.4|206410.4|18
1737492900000|2025-01-21 20:55:00|206500.7|206410.7|206502.8|206412.8|206503|206413|206498.4|206408.4|15
1737492910000|2025-01-21 20:55:10|206513.1|206423.1|206511|206421|206515.7|206425.7|206510.1|206420.1|12
1737492920000|2025-01-21 20:55:20|206511.6|206421.6|206512.6|206422.6|206516|206426|206502.5|206412.5|21
1737492930000|2025-01-21 20:55:30|206512.8|206422.8|206520.1|206430.1|206523.2|206433.2|206512.5|206422.5|22
1737492940000|2025-01-21 20:55:40|206522.3|206432.3|206492|206402|206522.9|206432.9|206491.3|206401.3|31
1737492950000|2025-01-21 20:55:50|206491.9|206401.9|206492.3|206402.3|206492.5|206402.5|206491.7|206401.7|15
1737492960000|2025-01-21 20:56:00|206492.7|206402.7|206493.3|206403.3|206495.8|206405.8|206492.4|206402.4|12
1737492970000|2025-01-21 20:56:10|206493.4|206403.4|206492.6|206402.6|206493.6|206403.6|206490.6|206400.6|17
1737492980000|2025-01-21 20:56:20|206492.7|206402.7|206491.7|206401.7|206492.7|206402.7|206491.7|206401.7|13
1737492990000|2025-01-21 20:56:30|206491.9|206401.9|206491.2|206401.2|206491.9|206401.9|206489.6|206399.6|9
1737493000000|2025-01-21 20:56:40|206490.8|206400.8|206491|206401|206492.1|206402.1|206490.2|206400.2|19
1737493010000|2025-01-21 20:56:50|206490.4|206400.4|206485.6|206395.6|206491|206401|206485.6|206395.6|4
1737493020000|2025-01-21 20:57:00|206484.6|206394.6|206485.6|206395.6|206487.9|206397.9|206482.5|206392.5|28
1737493030000|2025-01-21 20:57:10|206484.6|206394.6|206486.3|206396.3|206487.9|206397.9|206480.9|206390.9|27
1737493040000|2025-01-21 20:57:20|206486.4|206396.4|206470.3|206380.3|206487.4|206397.4|206470.3|206380.3|22
1737493050000|2025-01-21 20:57:30|206465.9|206375.9|206470.2|206380.2|206470.2|206380.2|206465.9|206375.9|3
1737493060000|2025-01-21 20:57:40|206470.1|206380.1|206461.6|206371.6|206470.1|206380.1|206461.6|206371.6|6
1737493070000|2025-01-21 20:57:50|206459.4|206369.4|206460.4|206370.4|206460.8|206370.8|206454.7|206364.7|12
1737493080000|2025-01-21 20:58:00|206460.6|206370.6|206460.4|206370.4|206469|206379|206460.4|206370.4|9
1737493090000|2025-01-21 20:58:10|206459.1|206369.1|206458.9|206368.9|206459.1|206369.1|206458.9|206368.9|2
1737493100000|2025-01-21 20:58:20|206458.1|206368.1|206457.7|206367.7|206460.5|206370.5|206455.6|206365.6|11
1737493110000|2025-01-21 20:58:30|206459.5|206369.5|206457.4|206367.4|206459.5|206369.5|206452.1|206362.1|12
1737493120000|2025-01-21 20:58:40|206456.6|206366.6|206456.8|206366.8|206458.9|206368.9|206449.6|206359.6|16
1737493130000|2025-01-21 20:58:50|206450.5|206360.5|206457.2|206367.2|206457.4|206367.4|206450.5|206360.5|14
1737493140000|2025-01-21 20:59:00|206456.6|206366.6|206449.9|206359.9|206456.9|206366.9|206444.9|206354.9|17
1737493150000|2025-01-21 20:59:10|206450.3|206360.3|206448.3|206358.3|206450.6|206360.6|206448.3|206358.3|13
1737493160000|2025-01-21 20:59:20|206449.3|206359.3|206429.7|206339.7|206449.3|206359.3|206425|206335|10
1737493170000|2025-01-21 20:59:30|206425.8|206335.8|206399|206309|206425.8|206335.8|206369.1|206279.1|33
1737493180000|2025-01-21 20:59:40|206402.5|206312.5|206402.2|206312.2|206402.6|206312.6|206398.4|206308.4|15
1737493190000|2025-01-21 20:59:50|206402.1|206312.1|206401|206311|206403.3|206313.3|206393|206303|19
1737493200000|2025-01-21 21:00:00|206405.4|206315.4|206401.8|206311.8|206407.1|206317.1|206395.8|206305.8|21
1737493210000|2025-01-21 21:00:10|206399.2|206309.2|206402.6|206312.6|206405.9|206315.9|206394.6|206304.6|38
1737493220000|2025-01-21 21:00:20|206403.3|206313.3|206402.4|206312.4|206403.3|206313.3|206396.4|206306.4|28
1737493230000|2025-01-21 21:00:30|206398.6|206308.6|206398.5|206308.5|206399.2|206309.2|206398.4|206308.4|11
1737493240000|2025-01-21 21:00:40|206398.7|206308.7|206398.3|206308.3|206400.1|206310.1|206397.1|206307.1|14
1737493250000|2025-01-21 21:00:50|206398.5|206308.5|206396.6|206306.6|206398.5|206308.5|206396.6|206306.6|5
1737493260000|2025-01-21 21:01:00|206389.7|206299.7|206373.3|206283.3|206389.7|206299.7|206364.8|206274.8|8
1737493270000|2025-01-21 21:01:10|206372.7|206282.7|206369.8|206279.8|206372.7|206282.7|206364.7|206274.7|9
1737493280000|2025-01-21 21:01:20|206368.4|206278.4|206385.3|206295.3|206385.8|206295.8|206360.1|206270.1|8
1737493290000|2025-01-21 21:01:30|206385.5|206295.5|206385.4|206295.4|206385.5|206295.5|206384.1|206294.1|5
1737493300000|2025-01-21 21:01:40|206381.9|206291.9|206316.5|206226.5|206381.9|206291.9|206315.2|206225.2|13
1737493310000|2025-01-21 21:01:50|206316.6|206226.6|206317.1|206227.1|206317.1|206227.1|206315.6|206225.6|15
1737493320000|2025-01-21 21:02:00|206316.2|206226.2|206272.7|206222.7|206323.7|206233.7|206271.4|206221.4|16
1737493330000|2025-01-21 21:02:10|206271.1|206221.1|206271.2|206221.2|206271.2|206221.2|206270|206220|4
1737493340000|2025-01-21 21:02:20|206298.8|206208.8|206359.7|206269.7|206364.6|206274.6|206298.8|206208.8|25
1737493350000|2025-01-21 21:02:30|206360.2|206270.2|206359|206269|206363.8|206273.8|206357.8|206267.8|17
1737493360000|2025-01-21 21:02:40|206358.9|206268.9|206360.4|206270.4|206360.6|206270.6|206358.9|206268.9|6
1737493370000|2025-01-21 21:02:50|206360.5|206270.5|206358.7|206268.7|206360.5|206270.5|206353|206263|5
1737493380000|2025-01-21 21:03:00|206360.1|206270.1|206369.7|206279.7|206371.9|206281.9|206360.1|206270.1|12
1737493390000|2025-01-21 21:03:10|206370.1|206280.1|206372.1|206282.1|206372.1|206282.1|206370.1|206280.1|4
1737493400000|2025-01-21 21:03:20|206372.3|206282.3|206372.5|206282.5|206372.5|206282.5|206372.3|206282.3|3
1737493410000|2025-01-21 21:03:30|206372.3|206282.3|206371.6|206281.6|206372.3|206282.3|206371.6|206281.6|2
1737493420000|2025-01-21 21:03:40|206371.8|206281.8|206343.4|206253.4|206371.8|206281.8|206340.5|206250.5|14
1737493430000|2025-01-21 21:03:50|206343.6|206253.6|206345.1|206255.1|206345.8|206255.8|206343.3|206253.3|6
1737493440000|2025-01-21 21:04:00|206345|206255|206345.5|206255.5|206347.3|206257.3|206344.8|206254.8|5
1737493450000|2025-01-21 21:04:10|206342.3|206252.3|206345.8|206255.8|206349.1|206259.1|206336.1|206246.1|12
1737493460000|2025-01-21 21:04:20|206345.2|206255.2|206353.4|206263.4|206353.7|206263.7|206345.2|206255.2|7
1737493470000|2025-01-21 21:04:30|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|206353.5|206263.5|1
1737493480000|2025-01-21 21:04:40|206352.1|206262.1|206348|206258|206352.1|206262.1|206348|206258|9
1737493490000|2025-01-21 21:04:50|206347.9|206257.9|206347.7|206257.7|206347.9|206257.9|206345.7|206255.7|7
1737493500000|2025-01-21 21:05:00|206347.5|206257.5|206336.4|206246.4|206348.1|206258.1|206332.9|206242.9|19
1737493510000|2025-01-21 21:05:10|206336.3|206246.3|206314.2|206224.2|206337.5|206247.5|206314.2|206224.2|8
1737493520000|2025-01-21 21:05:20|206319.4|206229.4|206359.6|206269.6|206359.6|206269.6|206319|206229|9
1737493530000|2025-01-21 21:05:30|206359.7|206269.7|206361.3|206271.3|206362.3|206272.3|206359.1|206269.1|9
1737493540000|2025-01-21 21:05:40|206377.8|206287.8|206339.4|206249.4|206379.2|206289.2|206329.4|206239.4|14
1737493550000|2025-01-21 21:05:50|206340.9|206250.9|206337.9|206247.9|206341.2|206251.2|206336.1|206246.1|10
1737493560000|2025-01-21 21:06:00|206341.3|206251.3|206358.1|206268.1|206364|206274|206341.3|206251.3|18
1737493570000|2025-01-21 21:06:10|206358.4|206268.4|206355.7|206265.7|206362.8|206272.8|206355.1|206265.1|16
1737493580000|2025-01-21 21:06:20|206355.3|206265.3|206331|206241|206355.3|206265.3|206325.6|206235.6|13
1737493590000|2025-01-21 21:06:30|206330.8|206240.8|206336.8|206246.8|206338.2|206248.2|206330.8|206240.8|10
1737493600000|2025-01-21 21:06:40|206336.7|206246.7|206344.6|206254.6|206345.1|206255.1|206336.7|206246.7|7
1737493610000|2025-01-21 21:06:50|206344.3|206254.3|206342|206252|206344.3|206254.3|206341.7|206251.7|8
1737493620000|2025-01-21 21:07:00|206342.2|206252.2|206342.7|206252.7|206342.9|206252.9|206341.9|206251.9|6
1737493630000|2025-01-21 21:07:10|206335.6|206245.6|206338|206248|206339.2|206249.2|206329.8|206239.8|6
1737493640000|2025-01-21 21:07:20|206336|206246|206335|206245|206336|206246|206322.4|206232.4|8
1737493650000|2025-01-21 21:07:30|206337.6|206247.6|206326.8|206236.8|206342.1|206252.1|206317.4|206227.4|15
1737493660000|2025-01-21 21:07:40|206326.9|206236.9|206317.6|206227.6|206326.9|206236.9|206316.9|206226.9|17
1737493670000|2025-01-21 21:07:50|206317.2|206227.2|206314.3|206224.3|206318.4|206228.4|206286.8|206196.8|12
1737493680000|2025-01-21 21:08:00|206310.3|206220.3|206314.8|206224.8|206315.3|206225.3|206310.3|206220.3|3
1737493690000|2025-01-21 21:08:10|206315.6|206225.6|206314.9|206224.9|206315.6|206225.6|206314.9|206224.9|4
1737493700000|2025-01-21 21:08:20|206315.2|206225.2|206314.5|206224.5|206315.3|206225.3|206309.5|206219.5|7
1737493710000|2025-01-21 21:08:30|206314.9|206224.9|206314.6|206224.6|206314.9|206224.9|206314.1|206224.1|4
1737493720000|2025-01-21 21:08:40|206314.5|206224.5|206313.5|206223.5|206314.5|206224.5|206313.5|206223.5|6
1737493730000|2025-01-21 21:08:50|206313.4|206223.4|206314|206224|206314|206224|206311.5|206221.5|4
1737493740000|2025-01-21 21:09:00|206311.8|206221.8|206302.5|206212.5|206352.4|206262.4|206302.5|206212.5|15
1737493750000|2025-01-21 21:09:10|206273.1|206183.1|206038.7|205948.7|206299.2|206209.2|205973.9|205883.9|35
1737493760000|2025-01-21 21:09:20|206089.6|205999.6|206202.3|206112.3|206209.4|206119.4|206085.9|205995.9|16
1737493770000|2025-01-21 21:09:30|206234.4|206081.4|206186.9|206096.9|206240.8|206114.4|206186.9|206080.6|9
1737493780000|2025-01-21 21:09:40|206194.8|206104.8|206260.5|206170.5|206263.7|206173.7|206167.7|206077.7|18
1737493790000|2025-01-21 21:09:50|206265.1|206175.1|206233.1|206143.1|206266.3|206176.3|206233.1|206143.1|17
1737493800000|2025-01-21 21:10:00|206228.2|206138.2|206191.7|206101.7|206232.4|206142.4|206183.4|206093.4|14
1737493810000|2025-01-21 21:10:10|206191.2|206101.2|206177.9|206087.9|206191.2|206101.2|206102.3|206012.3|30
1737493820000|2025-01-21 21:10:20|206170.8|206080.8|206169.1|206079.1|206177.3|206087.3|206166.4|206076.4|14
1737493830000|2025-01-21 21:10:30|206166.3|206076.3|206247.8|206157.8|206250|206160|206166.3|206076.3|20
1737493840000|2025-01-21 21:10:40|206242.8|206152.8|206275.5|206185.5|206279.1|206189.1|206241.2|206151.2|13
1737493850000|2025-01-21 21:10:50|206275.4|206185.4|206268|206178|206275.7|206185.7|206268|206178|9
1737493860000|2025-01-21 21:11:00|206267.3|206177.3|206262|206172|206287.8|206197.8|206262|206172|15
1737493870000|2025-01-21 21:11:10|206262.8|206172.8|206257.4|206167.4|206262.8|206172.8|206255.5|206165.5|7
1737493880000|2025-01-21 21:11:20|206255.5|206165.5|206278.8|206188.8|206282.1|206192.1|206255.5|206165.5|9
1737493890000|2025-01-21 21:11:30|206282.5|206192.5|206279|206189|206282.5|206192.5|206278.8|206188.8|8
1737493900000|2025-01-21 21:11:40|206278.8|206188.8|206265.8|206175.8|206278.8|206188.8|206262.9|206172.9|13
1737493910000|2025-01-21 21:11:50|206266|206176|206262.9|206172.9|206266|206176|206262.9|206172.9|4
1737493920000|2025-01-21 21:12:00|206262.7|206172.7|206261.1|206171.1|206263.7|206173.7|206261.1|206171.1|3
1737493930000|2025-01-21 21:12:10|206261.3|206171.3|206261.3|206171.3|206261.3|206171.3|206261.3|206171.3|1
1737493940000|2025-01-21 21:12:20|206256.5|206166.5|206249.8|206159.8|206256.5|206166.5|206230.5|206140.5|19
1737493950000|2025-01-21 21:12:30|206249.5|206159.5|206248.3|206158.3|206254.6|206164.6|206248.3|206158.3|6
1737493960000|2025-01-21 21:12:40|206251|206161|206166.2|206076.2|206251|206161|206151.3|206061.3|26
1737493970000|2025-01-21 21:12:50|206165.9|206075.9|206162.6|206072.6|206166.9|206076.9|206162|206072|19
1737493980000|2025-01-21 21:13:00|206162.7|206072.7|206182.2|206092.2|206185.2|206095.2|206162|206072|15
1737493990000|2025-01-21 21:13:10|206182|206092|206234.2|206144.2|206255.7|206165.7|206182|206092|16
1737494000000|2025-01-21 21:13:20|206234.3|206144.3|206230.1|206140.1|206234.9|206144.9|206229.8|206139.8|11
1737494010000|2025-01-21 21:13:30|206234.7|206144.7|206227.8|206137.8|206234.7|206144.7|206227.4|206137.4|8
1737494020000|2025-01-21 21:13:40|206230.8|206140.8|206243.8|206153.8|206243.8|206153.8|206230.8|206140.8|3
1737494030000|2025-01-21 21:13:50|206243.4|206153.4|206250.1|206160.1|206253.5|206163.5|206243.4|206153.4|7
1737494040000|2025-01-21 21:14:00|206250.3|206160.3|206246.2|206156.2|206269.3|206179.3|206245.4|206155.4|16
1737494050000|2025-01-21 21:14:10|206245.9|206155.9|206246.2|206156.2|206246.5|206156.5|206245.8|206155.8|15
1737494060000|2025-01-21 21:14:20|206245.9|206155.9|206244.3|206154.3|206249.6|206159.6|206241|206151|21
1737494070000|2025-01-21 21:14:30|206244.5|206154.5|206228.2|206138.2|206244.5|206154.5|206228.2|206138.2|11
1737494090000|2025-01-21 21:14:50|206227.6|206137.6|206228.2|206138.2|206228.2|206138.2|206227.6|206137.6|2
1737494100000|2025-01-21 21:15:00|206229.8|206139.8|206231.4|206141.4|206232.2|206142.2|206229.8|206139.8|3
1737494110000|2025-01-21 21:15:10|206226.4|206136.4|206230.5|206140.5|206230.5|206140.5|206225.6|206135.6|5
1737494130000|2025-01-21 21:15:30|206234.6|206144.6|206230.9|206140.9|206238.2|206148.2|206230.9|206140.9|4
1737494140000|2025-01-21 21:15:40|206229.6|206139.6|206224.9|206134.9|206229.6|206139.6|206218.6|206128.6|11
1737494150000|2025-01-21 21:15:50|206224.1|206134.1|206230.8|206140.8|206230.8|206140.8|206223.9|206133.9|8
1737494180000|2025-01-21 21:16:20|206229.9|206139.9|206223.2|206133.2|206229.9|206139.9|206223.2|206133.2|10
1737494190000|2025-01-21 21:16:30|206223|206133|206225.7|206135.7|206225.7|206135.7|206222.5|206132.5|10
1737494200000|2025-01-21 21:16:40|206223.9|206133.9|206225.9|206135.9|206225.9|206135.9|206223.9|206133.9|5
1737494210000|2025-01-21 21:16:50|206224.2|206134.2|206223.8|206133.8|206225.8|206135.8|206223.8|206133.8|9
1737494220000|2025-01-21 21:17:00|206227.5|206137.5|206229.2|206139.2|206229.9|206139.9|206227.5|206137.5|6
1737494230000|2025-01-21 21:17:10|206228.1|206138.1|206222.8|206132.8|206234.3|206144.3|206222.8|206132.8|13
1737494240000|2025-01-21 21:17:20|206221.4|206131.4|206223.1|206133.1|206225.3|206135.3|206221.4|206131.4|5
1737494260000|2025-01-21 21:17:40|206227.6|206137.6|206273.3|206183.3|206277.7|206187.7|206224|206134|12
1737494270000|2025-01-21 21:17:50|206273.9|206183.9|206275.4|206185.4|206275.4|206185.4|206272.7|206182.7|4
1737494280000|2025-01-21 21:18:00|206271.1|206181.1|206271.9|206181.9|206271.9|206181.9|206260.8|206170.8|10
1737494290000|2025-01-21 21:18:10|206271.8|206181.8|206286.2|206196.2|206289|206199|206271|206181|16
1737494300000|2025-01-21 21:18:20|206286.1|206196.1|206285.5|206195.5|206286.3|206196.3|206284.9|206194.9|7
1737494310000|2025-01-21 21:18:30|206285.6|206195.6|206287.6|206197.6|206290.2|206200.2|206285.6|206195.6|12
1737494320000|2025-01-21 21:18:40|206287.5|206197.5|206308.2|206218.2|206309.4|206219.4|206283.5|206193.5|9
1737494330000|2025-01-21 21:18:50|206307.8|206217.8|206307.8|206217.8|206307.8|206217.8|206307.8|206217.8|1
1737494340000|2025-01-21 21:19:00|206305.6|206215.6|206305.6|206215.6|206305.6|206215.6|206305.6|206215.6|1
1737494360000|2025-01-21 21:19:20|206305.2|206215.2|206305.6|206215.6|206305.6|206215.6|206305.2|206215.2|4
1737494370000|2025-01-21 21:19:30|206310|206220|206304.9|206214.9|206310|206220|206302.3|206212.3|7
1737494380000|2025-01-21 21:19:40|206303.6|206213.6|206303.6|206213.6|206303.6|206213.6|206303.6|206213.6|1
1737494400000|2025-01-21 21:20:00|206309|206219|206304.7|206214.7|206309|206219|206304.7|206214.7|2
1737494410000|2025-01-21 21:20:10|206312.2|206222.2|206345.2|206255.2|206353.9|206263.9|206312.2|206222.2|6
1737494420000|2025-01-21 21:20:20|206351.9|206261.9|206379.4|206289.4|206379.7|206289.7|206346.9|206256.9|7
1737494430000|2025-01-21 21:20:30|206384|206294|206478.3|206388.3|206478.3|206388.3|206384|206294|15
1737494440000|2025-01-21 21:20:40|206479.5|206389.5|206451.7|206361.7|206491.2|206401.2|206449.1|206359.1|14
1737494450000|2025-01-21 21:20:50|206441.4|206351.4|206398.3|206308.3|206441.4|206351.4|206398.3|206308.3|8
1737494460000|2025-01-21 21:21:00|206396.6|206306.6|206399.9|206309.9|206404.3|206314.3|206396.5|206306.5|7
1737494470000|2025-01-21 21:21:10|206400|206310|206400|206310|206400|206310|206400|206310|1
1737494490000|2025-01-21 21:21:30|206399.9|206309.9|206396.1|206306.1|206399.9|206309.9|206395.6|206305.6|4
1737494500000|2025-01-21 21:21:40|206395.6|206305.6|206396.1|206306.1|206396.1|206306.1|206395.6|206305.6|2
1737494510000|2025-01-21 21:21:50|206396.2|206306.2|206396.2|206306.2|206396.2|206306.2|206396.2|206306.2|1
1737494520000|2025-01-21 21:22:00|206396.1|206306.1|206434.7|206261|206435.3|206306.1|206394.5|206259|14
1737494530000|2025-01-21 21:22:10|206435.3|206259|206356.6|206266.6|206435.3|206270.8|206356.6|206259|12
1737494540000|2025-01-21 21:22:20|206349.2|206259.2|206349.1|206259.1|206349.2|206259.2|206349.1|206259.1|2
1737494550000|2025-01-21 21:22:30|206356.6|206266.6|206356.6|206266.6|206356.6|206266.6|206356.6|206266.6|1
1737494560000|2025-01-21 21:22:40|206365|206275|206394|206222.3|206394|206275|206365|206222.3|2
1737494570000|2025-01-21 21:22:50|206367.2|206277.2|206363.9|206273.9|206367.3|206277.3|206363.9|206273.9|3
1737494580000|2025-01-21 21:23:00|206355.2|206265.2|206341.7|206251.7|206363.9|206273.9|206341.3|206251.3|10
1737494590000|2025-01-21 21:23:10|206355.6|206265.6|206364.6|206274.6|206364.6|206274.6|206355.6|206265.6|4
1737494600000|2025-01-21 21:23:20|206365.4|206275.4|206358.1|206268.1|206365.4|206275.4|206357|206267|6
1737494610000|2025-01-21 21:23:30|206353.2|206263.2|206359.5|206269.5|206360.4|206270.4|206351.7|206261.7|7
1737494620000|2025-01-21 21:23:40|206358.8|206268.8|206356.5|206266.5|206358.8|206268.8|206356.5|206266.5|6
1737494630000|2025-01-21 21:23:50|206356.4|206266.4|206356.5|206266.5|206356.5|206266.5|206356.4|206266.4|2
1737494640000|2025-01-21 21:24:00|206356.4|206266.4|206358.8|206268.8|206361.6|206271.6|206349.2|206259.2|7
1737494650000|2025-01-21 21:24:10|206358.7|206268.7|206358.4|206268.4|206361.5|206271.5|206358.4|206268.4|9
1737494660000|2025-01-21 21:24:20|206358.7|206268.7|206358.3|206268.3|206358.8|206268.8|206358.3|206268.3|4
1737494670000|2025-01-21 21:24:30|206358.5|206268.5|206362|206272|206364.7|206274.7|206358.3|206268.3|6
1737494680000|2025-01-21 21:24:40|206359.9|206269.9|206345.8|206255.8|206363.4|206273.4|206345.8|206255.8|9
1737494690000|2025-01-21 21:24:50|206346.1|206256.1|206439.1|206349.1|206452|206362|206346.1|206256.1|21
1737494700000|2025-01-21 21:25:00|206439.4|206349.4|206437.5|206347.5|206441|206351|206437.1|206347.1|15
1737494710000|2025-01-21 21:25:10|206434.2|206344.2|206420.4|206330.4|206434.2|206344.2|206420.4|206330.4|15
1737494720000|2025-01-21 21:25:20|206420|206330|206450.9|206360.9|206451|206361|206420|206330|16
1737494730000|2025-01-21 21:25:30|206450.7|206360.7|206452.5|206362.5|206452.5|206362.5|206450.7|206360.7|5
1737494740000|2025-01-21 21:25:40|206452.4|206362.4|206452.4|206362.4|206452.6|206362.6|206451.6|206361.6|13
1737494750000|2025-01-21 21:25:50|206452.3|206362.3|206466.7|206376.7|206467.2|206377.2|206451|206361|20
1737494760000|2025-01-21 21:26:00|206467.2|206377.2|206459.1|206369.1|206467.2|206377.2|206455.5|206365.5|12
1737494770000|2025-01-21 21:26:10|206460.8|206370.8|206461.8|206371.8|206468.5|206378.5|206459.1|206369.1|23
1737494780000|2025-01-21 21:26:20|206463.3|206373.3|206466.3|206376.3|206466.3|206376.3|206463.3|206373.3|3
1737494790000|2025-01-21 21:26:30|206460.4|206370.4|206487.8|206397.8|206496.6|206406.6|206460.4|206370.4|17
1737494800000|2025-01-21 21:26:40|206490.3|206400.3|206472.6|206382.6|206490.6|206400.6|206472.4|206382.4|20
1737494810000|2025-01-21 21:26:50|206477.2|206387.2|206493.4|206403.4|206493.6|206403.6|206477.2|206387.2|18
1737494820000|2025-01-21 21:27:00|206493.6|206403.6|206493.9|206403.9|206494.2|206404.2|206493.4|206403.4|19
1737494830000|2025-01-21 21:27:10|206494.1|206404.1|206507.7|206417.7|206517.1|206427.1|206491.1|206401.1|16
1737494840000|2025-01-21 21:27:20|206507.6|206417.6|206485.1|206395.1|206508.5|206418.5|206485.1|206395.1|7
1737494850000|2025-01-21 21:27:30|206485.2|206395.2|206485.6|206395.6|206495|206405|206461|206371|7
1737494860000|2025-01-21 21:27:40|206486.5|206396.5|206486.5|206396.5|206486.5|206396.5|206486.5|206396.5|1
1737494870000|2025-01-21 21:27:50|206486.6|206396.6|206482.5|206392.5|206486.6|206396.6|206482.5|206392.5|5
1737494880000|2025-01-21 21:28:00|206482.3|206392.3|206481.3|206391.3|206513|206392.3|206478.8|206360|6
1737494890000|2025-01-21 21:28:10|206481.4|206391.4|206480.9|206390.9|206481.4|206391.4|206480.8|206390.8|6
1737494900000|2025-01-21 21:28:20|206481|206391|206480|206390|206484.9|206394.9|206478.2|206388.2|8
1737494910000|2025-01-21 21:28:30|206479.9|206389.9|206465.8|206375.8|206479.9|206389.9|206465.3|206375.3|17
1737494920000|2025-01-21 21:28:40|206466|206376|206457.5|206367.5|206466|206376|206454.3|206364.3|12
1737494930000|2025-01-21 21:28:50|206457.4|206367.4|206457.2|206367.2|206457.4|206367.4|206457.2|206367.2|2
1737494940000|2025-01-21 21:29:00|206458.6|206368.6|206469|206379|206469.5|206379.5|206458.6|206368.6|4
1737494950000|2025-01-21 21:29:10|206466.1|206376.1|206461.4|206371.4|206467|206377|206456.3|206366.3|7
1737494960000|2025-01-21 21:29:20|206464|206374|206464|206374|206464|206374|206464|206374|1
1737494970000|2025-01-21 21:29:30|206458.5|206368.5|206459.5|206369.5|206459.7|206369.7|206456|206366|4
1737494980000|2025-01-21 21:29:40|206459.4|206369.4|206458.1|206368.1|206459.5|206369.5|206457.9|206367.9|8
1737494990000|2025-01-21 21:29:50|206458.9|206368.9|206454.9|206364.9|206458.9|206368.9|206454.2|206364.2|16
1737495000000|2025-01-21 21:30:00|206475|206385|206482.2|206392.2|206487.2|206397.2|206469.9|206379.9|16
1737495010000|2025-01-21 21:30:10|206482.5|206392.5|206479.1|206389.1|206482.6|206392.6|206479.1|206389.1|8
1737495020000|2025-01-21 21:30:20|206479|206389|206508.7|206418.7|206513.4|206423.4|206477.9|206387.9|9
1737495030000|2025-01-21 21:30:30|206508.8|206418.8|206501.1|206411.1|206517.7|206427.7|206498.2|206408.2|16
1737495040000|2025-01-21 21:30:40|206501.3|206411.3|206497.6|206407.6|206501.3|206411.3|206495.8|206405.8|13
1737495050000|2025-01-21 21:30:50|206497.3|206407.3|206498|206408|206498|206408|206497.3|206407.3|3
1737495060000|2025-01-21 21:31:00|206493.8|206403.8|206493.5|206403.5|206497.1|206407.1|206493.5|206403.5|5
1737495070000|2025-01-21 21:31:10|206493.6|206403.6|206482.3|206392.3|206493.6|206403.6|206481.9|206391.9|6
1737495080000|2025-01-21 21:31:20|206487.9|206397.9|206507.1|206417.1|206514.5|206424.5|206487.9|206397.9|4
1737495090000|2025-01-21 21:31:30|206513.1|206423.1|206515.9|206425.9|206518.9|206428.9|206513.1|206423.1|8
1737495100000|2025-01-21 21:31:40|206516|206426|206515.5|206425.5|206525.8|206435.8|206512.5|206422.5|12
1737495110000|2025-01-21 21:31:50|206512.7|206422.7|206511.5|206421.5|206515.8|206425.8|206511.5|206421.5|5
1737495120000|2025-01-21 21:32:00|206507.5|206417.5|206510.9|206420.9|206515.1|206425.1|206501.2|206411.2|12
1737495130000|2025-01-21 21:32:10|206510.7|206420.7|206498.5|206408.5|206510.7|206420.7|206498.5|206408.5|9
1737495140000|2025-01-21 21:32:20|206498.2|206408.2|206493.5|206403.5|206503.7|206413.7|206493.5|206403.5|6
1737495150000|2025-01-21 21:32:30|206497.2|206407.2|206497.2|206407.2|206497.2|206407.2|206493.5|206403.5|3
1737495160000|2025-01-21 21:32:40|206493.5|206403.5|206493.5|206403.5|206493.5|206403.5|206493.5|206403.5|1
1737495170000|2025-01-21 21:32:50|206500.4|206410.4|206495.3|206405.3|206501.3|206411.3|206493.5|206403.5|4
1737495190000|2025-01-21 21:33:10|206499.4|206409.4|206499.4|206409.4|206499.4|206409.4|206499.4|206409.4|1
1737495200000|2025-01-21 21:33:20|206493.5|206403.5|206493.5|206403.5|206493.5|206403.5|206493.5|206403.5|1
1737495210000|2025-01-21 21:33:30|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|206493.6|206403.6|1
1737495220000|2025-01-21 21:33:40|206496.4|206406.4|206496.4|206406.4|206496.4|206406.4|206493.6|206403.6|3
1737495230000|2025-01-21 21:33:50|206498.8|206408.8|206498.8|206408.8|206498.8|206408.8|206498.8|206408.8|1
1737495240000|2025-01-21 21:34:00|206494.8|206404.8|206498.8|206408.8|206498.8|206408.8|206494.8|206404.8|9
1737495250000|2025-01-21 21:34:10|206494.8|206404.8|206494.8|206404.8|206494.8|206404.8|206494.8|206404.8|1
1737495260000|2025-01-21 21:34:20|206493.4|206403.4|206489.9|206399.9|206496.5|206406.5|206487.9|206397.9|5
1737495280000|2025-01-21 21:34:40|206496.6|206406.6|206508.8|206418.8|206515.2|206425.2|206496.6|206406.6|6
1737495290000|2025-01-21 21:34:50|206508.6|206418.6|206508.6|206418.6|206508.6|206418.6|206508.6|206418.6|1
1737495300000|2025-01-21 21:35:00|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|206505.5|206415.5|1
1737495310000|2025-01-21 21:35:10|206505.3|206415.3|206508.8|206418.8|206508.8|206418.8|206505.3|206415.3|5
1737495320000|2025-01-21 21:35:20|206508.5|206418.5|206508.8|206418.8|206508.8|206418.8|206508.5|206418.5|2
1737495330000|2025-01-21 21:35:30|206508.5|206418.5|206508.3|206418.3|206508.5|206418.5|206508.3|206418.3|2
1737495340000|2025-01-21 21:35:40|206504.4|206414.4|206504.5|206414.5|206504.5|206414.5|206504.4|206414.4|2
1737495360000|2025-01-21 21:36:00|206507.6|206417.6|206503.5|206413.5|206507.6|206417.6|206503.5|206413.5|4
1737495370000|2025-01-21 21:36:10|206510.5|206420.5|206500.5|206410.5|206510.5|206420.5|206500.5|206410.5|2
1737495390000|2025-01-21 21:36:30|206500.6|206410.6|206501.2|206411.2|206501.2|206411.2|206500.6|206410.6|3
1737495400000|2025-01-21 21:36:40|206501.5|206411.5|206501.4|206411.4|206501.5|206411.5|206501.4|206411.4|2
1737495410000|2025-01-21 21:36:50|206512.5|206422.5|206508.1|206418.1|206512.5|206422.5|206508.1|206418.1|5
1737495420000|2025-01-21 21:37:00|206502.8|206412.8|206503|206413|206507.5|206417.5|206502.4|206412.4|11
1737495430000|2025-01-21 21:37:10|206502.7|206412.7|206503.1|206413.1|206507.3|206417.3|206502.5|206412.5|6
1737495440000|2025-01-21 21:37:20|206502.9|206412.9|206503.1|206413.1|206503.6|206413.6|206502.9|206412.9|6
1737495450000|2025-01-21 21:37:30|206503.6|206413.6|206502.6|206412.6|206503.8|206413.8|206502.6|206412.6|8
1737495460000|2025-01-21 21:37:40|206510.2|206420.2|206510.2|206420.2|206510.2|206420.2|206506.8|206416.8|3
1737495470000|2025-01-21 21:37:50|206511.9|206421.9|206489.1|206399.1|206511.9|206421.9|206488.9|206398.9|7
1737495480000|2025-01-21 21:38:00|206488.9|206398.9|206487.7|206397.7|206489|206399|206478|206388|19
1737495490000|2025-01-21 21:38:10|206487.6|206397.6|206511.5|206421.5|206511.9|206421.9|206487.6|206397.6|9
1737495500000|2025-01-21 21:38:20|206514|206424|206511.5|206421.5|206515.2|206425.2|206499.8|206409.8|9
1737495510000|2025-01-21 21:38:30|206508.5|206418.5|206505.8|206415.8|206508.5|206418.5|206505.6|206415.6|7
1737495520000|2025-01-21 21:38:40|206505.7|206415.7|206503.3|206413.3|206506|206416|206503.3|206413.3|7
1737495530000|2025-01-21 21:38:50|206503.4|206413.4|206503.3|206413.3|206503.4|206413.4|206503.3|206413.3|2
1737495540000|2025-01-21 21:39:00|206503.2|206413.2|206501|206411|206504.7|206414.7|206501|206411|3
1737495550000|2025-01-21 21:39:10|206501.1|206411.1|206513.6|206423.6|206513.6|206423.6|206498.1|206408.1|5
1737495560000|2025-01-21 21:39:20|206510.1|206420.1|206485.8|206395.8|206515.1|206425.1|206473.7|206383.7|15
1737495570000|2025-01-21 21:39:30|206479.5|206389.5|206398.6|206308.6|206479.5|206389.5|206398.6|206308.6|13
1737495580000|2025-01-21 21:39:40|206398.8|206308.8|206398.6|206308.6|206398.8|206308.8|206398.6|206308.6|6
1737495600000|2025-01-21 21:40:00|206433|206277.5|206466.1|206376.1|206466.3|206376.3|206418.7|206277.5|6
1737495610000|2025-01-21 21:40:10|206443.6|206353.6|206463.4|206373.4|206463.4|206373.4|206443.6|206353.6|7
1737495620000|2025-01-21 21:40:20|206463.9|206373.9|206464.1|206374.1|206464.1|206374.1|206463.9|206373.9|2
1737495630000|2025-01-21 21:40:30|206464|206374|206464|206374|206464|206374|206464|206374|1
1737495640000|2025-01-21 21:40:40|206466.7|206376.7|206466.7|206376.7|206466.7|206376.7|206466.7|206376.7|1
1737495660000|2025-01-21 21:41:00|206466.3|206376.3|206466.3|206376.3|206466.3|206376.3|206466.3|206376.3|1
1737495690000|2025-01-21 21:41:30|206471.9|206381.9|206496.6|206406.6|206497.3|206407.3|206471.9|206381.9|3
1737495700000|2025-01-21 21:41:40|206496.3|206406.3|206493.7|206403.7|206496.3|206406.3|206493.7|206403.7|2
1737495720000|2025-01-21 21:42:00|206493.8|206403.8|206493.8|206403.8|206493.8|206403.8|206493.8|206403.8|1
1737495730000|2025-01-21 21:42:10|206497.9|206407.9|206497.9|206407.9|206497.9|206407.9|206497.9|206407.9|1
1737495750000|2025-01-21 21:42:30|206494.6|206404.6|206494.6|206404.6|206494.6|206404.6|206494.6|206404.6|1
1737495760000|2025-01-21 21:42:40|206494.5|206404.5|206494.5|206404.5|206494.5|206404.5|206494.5|206404.5|1
1737495770000|2025-01-21 21:42:50|206494.4|206404.4|206504.5|206414.5|206504.5|206414.5|206494.2|206404.2|9
1737495780000|2025-01-21 21:43:00|206494.2|206404.2|206495.8|206405.8|206495.8|206405.8|206494.2|206404.2|2
1737495790000|2025-01-21 21:43:10|206496.3|206406.3|206495.9|206405.9|206496.3|206406.3|206495.5|206405.5|4
1737495800000|2025-01-21 21:43:20|206495.1|206405.1|206493.3|206403.3|206495.1|206405.1|206489.1|206399.1|4
1737495810000|2025-01-21 21:43:30|206492.8|206402.8|206505.1|206415.1|206505.9|206415.9|206491.1|206401.1|16
1737495820000|2025-01-21 21:43:40|206503.8|206413.8|206504.7|206414.7|206505.3|206415.3|206503.1|206413.1|28
1737495830000|2025-01-21 21:43:50|206505.1|206415.1|206505.4|206415.4|206506.7|206416.7|206501.6|206411.6|28
1737495840000|2025-01-21 21:44:00|206506.2|206416.2|206499.1|206409.1|206506.2|206416.2|206495.2|206405.2|28
1737495850000|2025-01-21 21:44:10|206496.6|206406.6|206501.7|206411.7|206502.2|206412.2|206487|206397|7
1737495860000|2025-01-21 21:44:20|206502|206412|206500.5|206410.5|206502|206412|206499.2|206409.2|12
1737495870000|2025-01-21 21:44:30|206500.2|206410.2|206500.3|206410.3|206500.3|206410.3|206500.2|206410.2|4
1737495880000|2025-01-21 21:44:40|206500.2|206410.2|206499.5|206409.5|206500.2|206410.2|206499.5|206409.5|2
1737495890000|2025-01-21 21:44:50|206500.3|206410.3|206509.4|206419.4|206515.1|206425.1|206500.3|206410.3|5
1737495900000|2025-01-21 21:45:00|206514.5|206424.5|206515.4|206425.4|206520.1|206430.1|206513.1|206423.1|14
1737495910000|2025-01-21 21:45:10|206518.4|206428.4|206513.8|206423.8|206518.4|206428.4|206513.8|206423.8|4
1737495920000|2025-01-21 21:45:20|206511.7|206421.7|206505.3|206415.3|206511.7|206421.7|206502.9|206412.9|23
1737495930000|2025-01-21 21:45:30|206507.2|206417.2|206504|206414|206507.2|206417.2|206503.9|206413.9|5
1737495940000|2025-01-21 21:45:40|206504.1|206414.1|206504.1|206414.1|206504.3|206414.3|206504.1|206414.1|3
1737495950000|2025-01-21 21:45:50|206504.3|206414.3|206505.2|206415.2|206505.2|206415.2|206504|206414|5
1737495960000|2025-01-21 21:46:00|206505|206415|206506|206416|206507.9|206417.9|206504|206414|8
1737495970000|2025-01-21 21:46:10|206506.1|206416.1|206507|206417|206507|206417|206505.3|206415.3|8
1737495980000|2025-01-21 21:46:20|206505.1|206415.1|206503.7|206413.7|206505.1|206415.1|206503.7|206413.7|2
1737495990000|2025-01-21 21:46:30|206500.2|206410.2|206500.4|206410.4|206502.3|206412.3|206499.3|206409.3|12
1737496000000|2025-01-21 21:46:40|206500.2|206410.2|206500.6|206410.6|206500.6|206410.6|206500.2|206410.2|5
1737496010000|2025-01-21 21:46:50|206500.4|206410.4|206500.6|206410.6|206501.7|206411.7|206500.4|206410.4|10
1737496020000|2025-01-21 21:47:00|206500|206410|206502.5|206412.5|206502.5|206412.5|206500|206410|6
1737496030000|2025-01-21 21:47:10|206502.7|206412.7|206502.5|206412.5|206502.7|206412.7|206501|206411|6
1737496040000|2025-01-21 21:47:20|206501|206411|206500.3|206410.3|206504.4|206414.4|206500.1|206410.1|17
1737496050000|2025-01-21 21:47:30|206501.3|206411.3|206501.5|206411.5|206501.5|206411.5|206500.1|206410.1|3
1737496060000|2025-01-21 21:47:40|206501.6|206411.6|206501.9|206411.9|206501.9|206411.9|206501.6|206411.6|2
1737496070000|2025-01-21 21:47:50|206501.8|206411.8|206502.4|206412.4|206502.4|206412.4|206501.3|206411.3|6
1737496080000|2025-01-21 21:48:00|206502.5|206412.5|206503.2|206413.2|206503.2|206413.2|206502.5|206412.5|3
1737496090000|2025-01-21 21:48:10|206503.3|206413.3|206502.7|206412.7|206503.3|206413.3|206502.7|206412.7|11
1737496100000|2025-01-21 21:48:20|206502.5|206412.5|206502|206412|206502.5|206412.5|206501.5|206411.5|8
1737496110000|2025-01-21 21:48:30|206501.9|206411.9|206501.8|206411.8|206502.2|206412.2|206501.8|206411.8|6
1737496120000|2025-01-21 21:48:40|206502|206412|206501.8|206411.8|206502|206412|206501.8|206411.8|2
1737496130000|2025-01-21 21:48:50|206501.9|206411.9|206450.3|206360.3|206502.2|206412.2|206450.3|206335.4|20
1737496140000|2025-01-21 21:49:00|206449.3|206359.3|206406.4|206316.4|206449.3|206359.3|206406.2|206316.2|9
1737496150000|2025-01-21 21:49:10|206406.3|206316.3|206409.3|206226.6|206445.6|206316.3|206406.2|206217.2|15
1737496160000|2025-01-21 21:49:20|206368.9|206204.6|206312.2|206156|206368.9|206204.6|206312.2|206138.6|19
1737496170000|2025-01-21 21:49:30|206317.6|206161.3|206369.2|206204.6|206374.1|206241.9|206317.6|206161.3|13
1737496180000|2025-01-21 21:49:40|206368.4|206205.6|206363.8|206210.2|206368.4|206210.2|206363.8|206205.4|13
1737496190000|2025-01-21 21:49:50|206363.6|206210.4|206373.5|206205.1|206374.1|206211|206363|206204.5|8
1737496200000|2025-01-21 21:50:00|206377.3|206211.7|206376.3|206180.7|206383.2|206230.9|206318.6|206180.7|10
1737496220000|2025-01-21 21:50:20|206370.3|206176.4|206310.7|206144.7|206370.3|206176.4|206303.9|206139.7|6
1737496230000|2025-01-21 21:50:30|206310.1|206145.3|206353.5|206168.4|206358|206168.4|206309.1|206145.3|12
1737496240000|2025-01-21 21:50:40|206353|206168.9|206400.9|206203|206407.2|206203|206353|206168.9|14
1737496250000|2025-01-21 21:50:50|206400.2|206203.7|206363.3|206155.9|206400.2|206205.4|206363.3|206154.6|10
1737496260000|2025-01-21 21:51:00|206362.3|206156.9|206358.2|206160.5|206362.3|206161.4|206357.8|206156.9|10
1737496270000|2025-01-21 21:51:10|206357.8|206160.9|206379.9|206193.7|206382.9|206194.6|206357.4|206160.9|13
1737496280000|2025-01-21 21:51:20|206379.6|206194|206378.6|206194.7|206379.6|206194.7|206378.6|206194|4
1737496290000|2025-01-21 21:51:30||206195||206195||206195||206195|1
1737496300000|2025-01-21 21:51:40|206382.5|206193|206382.5|206193|206382.5|206193|206382.5|206193|1
1737496320000|2025-01-21 21:52:00|206378|206198|206373.6|206200.7|206378|206200.7|206373.6|206198|4
1737496330000|2025-01-21 21:52:10|206370|206204.3|206370|206204.3|206370|206204.3|206370|206204.3|1
1737496340000|2025-01-21 21:52:20|206369.8|206204.5|206369.8|206204.5|206369.8|206204.5|206369.8|206204.5|1
1737496350000|2025-01-21 21:52:30|206373.4|206200.9|206375.7|206199.7|206375.7|206200.9|206373.4|206199.7|2
1737496360000|2025-01-21 21:52:40|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|1
1737496370000|2025-01-21 21:52:50|206331.7|206241.7|206331.7|206241.7|206331.7|206241.7|206331.7|206241.7|1
1737496390000|2025-01-21 21:53:10|206331.6|206241.6|206375.7|206198|206375.7|206241.6|206331.6|206198|2
1737496410000|2025-01-21 21:53:30|206376.3|206194.7|206376.3|206194.7|206376.3|206194.7|206376.3|206194.7|1
1737496420000|2025-01-21 21:53:40|206330.8|206240.8|206330.8|206240.8|206330.8|206240.8|206330.8|206240.8|1
1737496430000|2025-01-21 21:53:50|206330.9|206240.9|206330.9|206240.9|206330.9|206240.9|206330.9|206240.9|1
1737496440000|2025-01-21 21:54:00|206331|206241|206330.6|206240.6|206331|206241|206326.2|206236.2|3
1737496470000|2025-01-21 21:54:30|206330.9|206240.9|206378.7|206194.7|206378.7|206240.9|206330.9|206194.7|2
1737496490000|2025-01-21 21:54:50|206378.3||206378.3||206378.3||206378.3||1
1737496500000|2025-01-21 21:55:00|206382.5|206191.5|206366.1|206210.5|206382.5|206242.5|206331|206191.5|7
1737496510000|2025-01-21 21:55:10|206361|206205.4|206326.2|206160.8|206361|206205.4|206284.1|206159.1|5
1737496520000|2025-01-21 21:55:20|206325.4|206157.1|206321.8|206161.5|206325.4|206161.5|206321.8|206157.1|9
1737496530000|2025-01-21 21:55:30|206321.4|206162.3|206321|206162.3|206321.4|206162.3|206321|206162.3|2
1737496540000|2025-01-21 21:55:40|206318.5|206155.3|206264.4|206174.4|206318.5|206174.4|206264.4|206131.9|4
1737496550000|2025-01-21 21:55:50|206264.2|206174.2|206264.2|206174.2|206264.2|206174.2|206264.2|206174.2|1
1737496560000|2025-01-21 21:56:00|206319.8|206086.1|206334.6|206095.8|206363.3|206095.8|206319.8|206082.5|16
1737496570000|2025-01-21 21:56:10|206340.1|206095|206342.9|206093.4|206346|206097|206340.1|206093.4|3
1737496580000|2025-01-21 21:56:20|206348.5|206097|206343.7|206093.1|206348.8|206097|206343.7|206093.1|3
1737496590000|2025-01-21 21:56:30|206308.7|206115.8|206308.7|206115.8|206308.7|206115.8|206308.7|206115.8|1
1737496600000|2025-01-21 21:56:40|206309|206115.5|206309.3|206115.1|206309.3|206115.5|206309|206115.1|2
1737496610000|2025-01-21 21:56:50|206309.7|206114.8|206367|206057|206367|206114.8|206309.7|206057|2
1737496620000|2025-01-21 21:57:00|206304.3|206114.5|206398.8|206088.8|206414.4|206114.5|206304.3|206084.6|13
1737496630000|2025-01-21 21:57:10|206389.3|206079.3|206390.9|206080.9|206390.9|206080.9|206389.3|206079.3|2
1737496640000|2025-01-21 21:57:20|206377.5|206067.5|206350.4|206040.4|206377.5|206067.5|206349.2|206039.2|11
1737496650000|2025-01-21 21:57:30|206350.6|206040.6|206350.6|206040.6|206350.6|206040.6|206350.6|206040.6|1
1737496660000|2025-01-21 21:57:40|206352.7|206042.7|206253.1|205943.1|206360.6|206050.6|206195|205928.1|14
1737496670000|2025-01-21 21:57:50|206253.6|205943.6|206243.7|205945.9|206253.6|205946.4|206243.7|205941.9|14
1737496680000|2025-01-21 21:58:00|206242.3|205946.9|206235.3|205952.1|206242.3|205952.1|206235.3|205946.9|10
1737496690000|2025-01-21 21:58:10|206235|205952.4|206234|205959.3|206237.7|205959.3|206234|205930.6|9
1737496700000|2025-01-21 21:58:20|206233.7|205959.7|206265.8|205955.8|206271.6|205961.6|206229.7|205923.6|21
1737496710000|2025-01-21 21:58:30|206270.4|205960.4|206265.1|205955.1|206270.4|205960.4|206264.6|205954.6|11
1737496720000|2025-01-21 21:58:40|206286.1|205976.1|206349.4|206039.4|206359.6|206049.6|206252.6|205942.6|19
1737496730000|2025-01-21 21:58:50|206313.3|206003.3|206313.3|206003.3|206355.6|206045.6|206313.3|206003.3|12
1737496740000|2025-01-21 21:59:00|206285.5|205975.5|206401.5|206091.5|206411.7|206101.7|206285.5|205975.5|5
1737496760000|2025-01-21 21:59:20|206411.7|206101.7|206413.9|206103.9|206414.6|206104.6|206396.6|206086.6|6
1737496770000|2025-01-21 21:59:30|206422.8|206112.8|206357.8|206047.8|206447.9|206137.9|206357.8|206047.8|17
1737496780000|2025-01-21 21:59:40|206384.7|206074.7|206407|206097|206407|206097|206372.4|206062.4|13
1737496790000|2025-01-21 21:59:50|206396.3|206086.3|206447.1|206137.1|206447.1|206137.1|206396.3|206086.3|11
1737496800000|2025-01-21 22:00:00|206445.3|206135.3|206445.8|206135.8|206445.8|206135.8|206445.3|206135.3|2
1737496830000|2025-01-21 22:00:30|206392|206082|206392|206082|206392|206082|206392|206082|1
1737496850000|2025-01-21 22:00:50|206357.9|206047.9|206357.9|206047.9|206357.9|206047.9|206357.9|206047.9|1
1737496920000|2025-01-21 22:02:00|206330|206020|206330|206020|206330|206020|206330|206020|1
1737496990000|2025-01-21 22:03:10|206332.8|206022.8|206332.8|206022.8|206332.8|206022.8|206332.8|206022.8|1
1737497000000|2025-01-21 22:03:20|206332.5|206022.5|206332.5|206022.5|206332.5|206022.5|206332.5|206022.5|1
1737497010000|2025-01-21 22:03:30|206325.8|206015.8|206325.8|206015.8|206325.8|206015.8|206325.8|206015.8|1
1737497030000|2025-01-21 22:03:50|206326|206016|206326|206016|206326|206016|206326|206016|1
1737497060000|2025-01-21 22:04:20|206335.4|206025.4|206326.2|206016.2|206335.4|206025.4|206326.2|206016.2|2
1737497070000|2025-01-21 22:04:30|206328.9|206018.9|206326.1|206016.1|206329.2|206019.2|206326.1|206016.1|5
1737497080000|2025-01-21 22:04:40|206326.2|206016.2|206326.2|206016.2|206326.2|206016.2|206326.2|206016.2|1
1737497090000|2025-01-21 22:04:50|206326|206016|206326|206016|206326|206016|206326|206016|1
1737497140000|2025-01-21 22:05:40|206325.4|206015.4|206325.4|206015.4|206325.4|206015.4|206325.4|206015.4|1
1737497180000|2025-01-21 22:06:20|206332.6|206022.6|206332.6|206022.6|206332.6|206022.6|206332.6|206022.6|1
1737497190000|2025-01-21 22:06:30|206332.5|206022.5|206332.5|206022.5|206332.5|206022.5|206332.5|206022.5|1
1737497420000|2025-01-21 22:10:20|206333.1|206023.1|206333.1|206023.1|206333.1|206023.1|206333.1|206023.1|1
1737497470000|2025-01-21 22:11:10|206333.3|206023.3|206333.3|206023.3|206333.3|206023.3|206333.3|206023.3|1
1737497520000|2025-01-21 22:12:00|206335|206025|206335|206025|206335|206025|206335|206025|1
1737497530000|2025-01-21 22:12:10|206333.3|206023.3|206333.3|206023.3|206333.3|206023.3|206333.3|206023.3|1
1737497760000|2025-01-21 22:16:00|206328.8|206018.8|206328.8|206018.8|206328.8|206018.8|206328.8|206018.8|1
1737497820000|2025-01-21 22:17:00|206335|206025|206335|206025|206335|206025|206335|206025|1
1737497860000|2025-01-21 22:17:40|206327|206017|206326.1|206016.1|206327|206017|206326.1|206016.1|2
1737497870000|2025-01-21 22:17:50|206325.9|206015.9|206326.2|206016.2|206326.2|206016.2|206323.1|206013.1|6
1737497880000|2025-01-21 22:18:00|206325|206015|206309.2|205999.2|206325|206015|206309.2|205999.2|6
1737497890000|2025-01-21 22:18:10|206309.1|205999.1|206332.9|206022.9|206334.1|206024.1|206309.1|205999.1|6
1737497900000|2025-01-21 22:18:20|206333.8|206023.8|206333.8|206023.8|206333.8|206023.8|206333.8|206023.8|1
1737497910000|2025-01-21 22:18:30|206334|206024|206334|206024|206334.1|206024.1|206334|206024|3
1737497920000|2025-01-21 22:18:40|206336.7|206026.7|206334.1|206024.1|206336.7|206026.7|206334.1|206024.1|2
1737497940000|2025-01-21 22:19:00|206335|206025|206335|206025|206335|206025|206335|206025|1
1737498060000|2025-01-21 22:21:00|206375.3|206065.3|206375.3|206065.3|206375.3|206065.3|206375.3|206065.3|1
1737498070000|2025-01-21 22:21:10|206380.4|206070.4|206376.9|206066.9|206380.4|206070.4|206376.9|206066.9|2
1737498090000|2025-01-21 22:21:30|206377.9|206067.9|206371|206061|206378.3|206068.3|206371|206061|4
1737498110000|2025-01-21 22:21:50|206377.3|206067.3|206389.6|206079.6|206389.6|206079.6|206363.4|206053.4|11
1737498120000|2025-01-21 22:22:00|206360.8|206050.8|206362.5|206052.5|206364.2|206054.2|206356.7|206046.7|8
1737498130000|2025-01-21 22:22:10|206363.7|206053.7|206392.7|206082.7|206392.7|206082.7|206363.7|206053.7|5
1737498140000|2025-01-21 22:22:20|206389.5|206079.5|206389.5|206079.5|206389.5|206079.5|206389.5|206079.5|1
1737498150000|2025-01-21 22:22:30|206402|206092|206390.4|206080.4|206402|206092|206390.4|206080.4|2
1737498160000|2025-01-21 22:22:40|206393|206083|206388.2|206078.2|206393|206083|206388.2|206078.2|3
1737498170000|2025-01-21 22:22:50|206385.6|206075.6|206388.2|206078.2|206388.2|206078.2|206385.6|206075.6|2
1737498180000|2025-01-21 22:23:00|206400.1|206090.1|206388.6|206078.6|206400.1|206090.1|206388.6|206078.6|2
1737498190000|2025-01-21 22:23:10|206392.6|206082.6|206392.7|206082.7|206392.7|206082.7|206392.6|206082.6|2
1737498200000|2025-01-21 22:23:20|206389.1|206079.1|206388.6|206078.6|206389.1|206079.1|206388.6|206078.6|2
1737498210000|2025-01-21 22:23:30|206393.1|206083.1|206388.4|206078.4|206393.2|206083.2|206388.4|206078.4|4
1737498220000|2025-01-21 22:23:40|206361|206051|206354.9|206044.9|206362.6|206052.6|206354.9|206044.9|3
1737498230000|2025-01-21 22:23:50|206356.7|206046.7|206365.3|206055.3|206365.3|206055.3|206356.7|206046.7|11
1737498240000|2025-01-21 22:24:00|206366|206056|206365.1|206055.1|206366.4|206056.4|206362.3|206052.3|11
1737498250000|2025-01-21 22:24:10|206365.3|206055.3|206386.9|206076.9|206390.3|206080.3|206365.3|206055.3|9
1737498270000|2025-01-21 22:24:30|206387.5|206077.5|206388.7|206078.7|206390.8|206080.8|206387.5|206077.5|8
1737498280000|2025-01-21 22:24:40|206386.8|206076.8|206384.3|206074.3|206386.8|206076.8|206384.3|206074.3|2
1737498290000|2025-01-21 22:24:50|206384.9|206074.9|206384.9|206074.9|206384.9|206074.9|206384.9|206074.9|1
1737498300000|2025-01-21 22:25:00|206389.6|206079.6|206378.7|206068.7|206392.7|206082.7|206378.7|206068.7|3
1737498310000|2025-01-21 22:25:10|206379.7|206069.7|206379.7|206069.7|206379.7|206069.7|206379.7|206069.7|1
1737498320000|2025-01-21 22:25:20|206384.3|206074.3|206378.4|206068.4|206393|206083|206378.4|206068.4|3
1737498340000|2025-01-21 22:25:40|206384.3|206074.3|206384.3|206074.3|206384.3|206074.3|206384.3|206074.3|1
1737498350000|2025-01-21 22:25:50|206380.1|206070.1|206391.5|206081.5|206391.5|206081.5|206380.1|206070.1|2
1737498360000|2025-01-21 22:26:00|206383.9|206073.9|206383.9|206073.9|206383.9|206073.9|206383.9|206073.9|1
1737498370000|2025-01-21 22:26:10|206384.3|206074.3|206379.1|206069.1|206393.2|206083.2|206379.1|206069.1|7
1737498380000|2025-01-21 22:26:20|206376.6|206066.6|206377.5|206067.5|206377.5|206067.5|206376.6|206066.6|2
1737498390000|2025-01-21 22:26:30|206379.1|206069.1|206303.5|205993.5|206379.1|206069.1|206303.5|205993.5|5
1737498410000|2025-01-21 22:26:50|206303.4|205993.4|206303.4|205993.4|206303.4|205993.4|206303.4|205993.4|1
1737498420000|2025-01-21 22:27:00|206303.2|205993.2|206303.2|205993.2|206303.2|205993.2|206303.2|205993.2|1
1737498430000|2025-01-21 22:27:10|206303.1|205993.1|206303.6|205993.6|206303.6|205993.6|206302.4|205992.4|4
1737498440000|2025-01-21 22:27:20|206306.6|205996.6|206306|205996|206309|205999|206299.7|205989.7|11
1737498450000|2025-01-21 22:27:30|206307.1|205997.1|206304.9|205994.9|206312|206002|206304.9|205994.9|9
1737498460000|2025-01-21 22:27:40|206305.4|205995.4|206307.6|205997.6|206307.6|205997.6|206305.4|205995.4|7
1737498480000|2025-01-21 22:28:00|206308.1|205998.1|206307.8|205997.8|206308.1|205998.1|206299.9|205989.9|3
1737498500000|2025-01-21 22:28:20|206312.7|206002.7|206312.6|206002.6|206312.7|206002.7|206312.6|206002.6|2
1737498530000|2025-01-21 22:28:50|206305.1|205995.1|206305.1|205995.1|206305.1|205995.1|206305.1|205995.1|1
1737498540000|2025-01-21 22:29:00|206309.9|205999.9|206307.6|205997.6|206309.9|205999.9|206306.5|205996.5|4
1737498550000|2025-01-21 22:29:10|206308.1|205998.1|206309.6|205999.6|206309.6|205999.6|206308.1|205998.1|7
1737498560000|2025-01-21 22:29:20|206309.8|205999.8|206309.9|205999.9|206309.9|205999.9|206309.8|205999.8|2
1737498570000|2025-01-21 22:29:30|206318.9|206008.9|206316.7|206006.7|206318.9|206008.9|206312.3|206002.3|9
1737498580000|2025-01-21 22:29:40|206317.1|206007.1|206312.1|206002.1|206317.1|206007.1|206310.4|206000.4|9
1737498610000|2025-01-21 22:30:10|206343|206033|206343|206033|206343|206033|206343|206033|1
1737498620000|2025-01-21 22:30:20|206436|206126|206436|206126|206436|206126|206436|206126|1
1737498680000|2025-01-21 22:31:20|206438|206128|206438|206128|206438|206128|206438|206128|1
1737498700000|2025-01-21 22:31:40|206437|206127|206429|206119|206437|206127|206429|206119|9
1737498710000|2025-01-21 22:31:50|206428|206118|206420|206110|206428|206118|206420|206110|10
1737498720000|2025-01-21 22:32:00|206421|206111|206411|206101|206421|206111|206411|206101|12
1737498730000|2025-01-21 22:32:10|206410|206100|206402|206092|206410|206100|206402|206092|8
1737498740000|2025-01-21 22:32:20|206401|206091|206394|206084|206401|206091|206394|206084|10
1737498750000|2025-01-21 22:32:30|206393|206083|206388|206078|206393|206083|206388|206078|8
1737498760000|2025-01-21 22:32:40|206388|206078|206338|206028|206388|206078|206338|206028|9
1737498770000|2025-01-21 22:32:50|206338|206028|206337|206027|206339|206029|206336|206026|12
1737498780000|2025-01-21 22:33:00|206337|206027|206335|206025|206337|206027|206335|206025|10
1737498790000|2025-01-21 22:33:10|206335|206025|206339|206029|206339|206029|206335|206025|10
1737498800000|2025-01-21 22:33:20|206339|206029|206341|206031|206341|206031|206339|206029|6
1737498810000|2025-01-21 22:33:30|206341|206031|206338|206028|206342|206032|206330|206020|9
1737498820000|2025-01-21 22:33:40|206339|206029|206339|206029|206339|206029|206338|206028|7
1737498830000|2025-01-21 22:33:50|206338|206028|206339|206029|206339|206029|206338|206028|4
1737498840000|2025-01-21 22:34:00|206338|206028|206338|206028|206338|206028|206338|206028|3
1737498850000|2025-01-21 22:34:10|206338|206028|206338|206028|206338|206028|206338|206028|2
1737498860000|2025-01-21 22:34:20|206337|206027|206338|206028|206338|206028|206337|206027|4
1737498890000|2025-01-21 22:34:50|206338|206028|206339|206029|206339|206029|206338|206028|2
1737498900000|2025-01-21 22:35:00|206329|206028|206330|206024|206330|206028|206329|206024|3
1737498910000|2025-01-21 22:35:10|206330|206025|206330|206025|206330|206025|206330|206025|2
1737498940000|2025-01-21 22:35:40|206328|206025|206331|206025|206331|206025|206328|206025|5
1737498950000|2025-01-21 22:35:50|206331|206026|206330|206026|206331|206026|206330|206026|9
1737498960000|2025-01-21 22:36:00|206330|206026|206331|206028|206331|206028|206329|206026|10
1737498970000|2025-01-21 22:36:10|206331|206028|206330|206028|206331|206028|206330|206028|9
1737498980000|2025-01-21 22:36:20|206326|206024|206324|206026|206326|206026|206324|206024|9
1737498990000|2025-01-21 22:36:30|206324|206027|206324|206027|206325|206027|206324|206027|8
1737499000000|2025-01-21 22:36:40|206324|206029|206323|206029|206324|206029|206323|206029|9
1737499010000|2025-01-21 22:36:50|206322|206031|206326|206029|206326|206031|206322|206029|10
1737499020000|2025-01-21 22:37:00|206326|206030|206325|206030|206326|206030|206325|206030|7
1737499030000|2025-01-21 22:37:10|206325|206031|206323|206032|206325|206032|206323|206031|12
1737499040000|2025-01-21 22:37:20|206325|206032|206325|206019|206325|206032|206325|206019|8
1737499050000|2025-01-21 22:37:30|206325|206027|206325|206027|206325|206027|206325|206027|4
1737499060000|2025-01-21 22:37:40|206323|206019|206320|206019|206323|206019|206320|206019|9
1737499070000|2025-01-21 22:37:50|206320|206027|206319|206028|206320|206028|206319|206027|10
1737499080000|2025-01-21 22:38:00|206319|206029|206294|206029|206319|206029|206294|206029|12
1737499090000|2025-01-21 22:38:10|206294|206023|206292|206023|206294|206023|206292|206022|12
1737499100000|2025-01-21 22:38:20|206292|206024|206273|206026|206296|206027|206273|206024|12
1737499110000|2025-01-21 22:38:30|206272|206028|206268|206015|206272|206028|206268|206014|10
1737499120000|2025-01-21 22:38:40|206267|206018|206269|206020|206269|206020|206267|206018|8
1737499130000|2025-01-21 22:38:50|206269|206020|206268|206029|206269|206029|206268|206020|9
1737499140000|2025-01-21 22:39:00|206268|206020|206273|206030|206273|206030|206266|206020|12
1737499150000|2025-01-21 22:39:10|206273|206030|206277|206031|206277|206031|206273|206030|9
1737499160000|2025-01-21 22:39:20|206277|206030|206278|206030|206278|206030|206277|206030|10
1737499170000|2025-01-21 22:39:30|206278|206030|206279|206030|206279|206030|206278|206030|9
1737499180000|2025-01-21 22:39:40|206279|206030|206280|206030|206280|206030|206279|206030|9
1737499190000|2025-01-21 22:39:50|206280|206029|206280|206029|206280|206029|206280|206029|8
1737499200000|2025-01-21 22:40:00|206280|206030|206281|206029|206281|206030|206280|206029|8
1737499210000|2025-01-21 22:40:10|206281|206029|206282|206030|206282|206030|206281|206029|6
1737499220000|2025-01-21 22:40:20|206282|206030|206282|206030|206282|206030|206282|206030|6
1737499230000|2025-01-21 22:40:30|206282|206030|206282|206030|206282|206030|206282|206030|6
1737499240000|2025-01-21 22:40:40|206282|206028|206282|206028|206282|206028|206282|206028|5
1737499250000|2025-01-21 22:40:50|206282|206028|206282|206018|206282|206028|206282|206018|8
1737499260000|2025-01-21 22:41:00|206282|206019|206279|206019|206282|206019|206273|206019|10
1737499270000|2025-01-21 22:41:10|206279|206019|206282|206028|206282|206028|206279|206019|9
1737499280000|2025-01-21 22:41:20|206282|206020|206282|206020|206282|206020|206282|206020|6
1737499290000|2025-01-21 22:41:30|206282|206019|206282|206018|206282|206019|206282|206018|7
1737499300000|2025-01-21 22:41:40|206282|206018|206282|206018|206282|206018|206282|206018|4
1737499310000|2025-01-21 22:41:50|206282|206016|206282|206017|206282|206017|206282|206016|7
1737499320000|2025-01-21 22:42:00|206282|206024|206271|206024|206283|206024|206271|206024|5
1737499330000|2025-01-21 22:42:10|206271|206024|206273|206025|206273|206025|206271|206024|10
1737499340000|2025-01-21 22:42:20|206273|206024|206274|206025|206274|206025|206273|206024|9
1737499350000|2025-01-21 22:42:30|206274|206025|206275|206025|206275|206025|206274|206025|10
1737499360000|2025-01-21 22:42:40|206276|206025|206276|206025|206276|206025|206276|206025|8
1737499370000|2025-01-21 22:42:50|206276|206025|206277|206025|206277|206025|206276|206025|7
1737499380000|2025-01-21 22:43:00|206277|206024|206278|206024|206278|206024|206277|206024|9
1737499390000|2025-01-21 22:43:10|206278|206024|206278|206024|206278|206024|206278|206024|9
1737499400000|2025-01-21 22:43:20|206278|205976|206295|205998|206297|205998|206278|205976|9
1737499410000|2025-01-21 22:43:30|206295|205999|206294|206000|206295|206000|206294|205999|12
1737499420000|2025-01-21 22:43:40|206293|206001|206292|206001|206293|206001|206292|206001|10
1737499430000|2025-01-21 22:43:50|206292|206003|206290|206004|206292|206004|206290|206003|11
1737499440000|2025-01-21 22:44:00|206290|206004|206288|206001|206290|206004|206288|206001|9
1737499450000|2025-01-21 22:44:10|206288|206001|206238|205976|206288|206002|206238|205975|13
1737499460000|2025-01-21 22:44:20|206238|205978|206271|206007|206271|206007|206234|205978|9
1737499470000|2025-01-21 22:44:30|206273||206283||206283||206273||8
1737499480000|2025-01-21 22:44:40|206287||206293||206293||206287||6
1737499490000|2025-01-21 22:44:50|206294||206300||206300||206294||7
1737499500000|2025-01-21 22:45:00|206301||206306||206306||206301||8
1737499510000|2025-01-21 22:45:10|206307|206126|206400|206090|206437|206127|206307|206090|6
1737499520000|2025-01-21 22:45:20|206400|206090|206406|206096|206406|206096|206400|206090|8
1737499530000|2025-01-21 22:45:30|206374|206064|206392|206082|206404|206094|206374|206064|12
1737499540000|2025-01-21 22:45:40|206391|206081|206354|206076|206391|206081|206354|206076|10
1737499550000|2025-01-21 22:45:50|206352||206342||206352||206342||8
1737499560000|2025-01-21 22:46:00|206341||206329||206341||206329||8
1737499570000|2025-01-21 22:46:10|206328||206320||206328||206320||8
1737499580000|2025-01-21 22:46:20|206320||206314||206320||206314||7
1737499590000|2025-01-21 22:46:30|206313||206309||206313||206308||8
1737499600000|2025-01-21 22:46:40|206309||206309||206310||206309||5
1737499610000|2025-01-21 22:46:50|206309||206305||206309||206305||8
1737499620000|2025-01-21 22:47:00|206304||206302||206304||206302||8
1737499630000|2025-01-21 22:47:10|206302||206300||206302||206300||7
1737499640000|2025-01-21 22:47:20|206299||206298||206299||206298||7
1737499650000|2025-01-21 22:47:30|206297|206068|206297|206068|206297|206068|206297|206068|8
1737499660000|2025-01-21 22:47:40|206296||206295||206296||206295||8
1737499670000|2025-01-21 22:47:50|206294||206293||206294||206293||6
1737499680000|2025-01-21 22:48:00|206293||206291||206293||206291||7
1737499690000|2025-01-21 22:48:10|206282|206040|206282|206040|206282|206040|206282|206040|6
1737499700000|2025-01-21 22:48:20|206282|206040|206281|206068|206282|206068|206281|206040|5
1737499710000|2025-01-21 22:48:30|206281||206281||206281||206281||3
1737499720000|2025-01-21 22:48:40|206281||206281||206281||206281||2
1737499730000|2025-01-21 22:48:50|206281|206025|206276|206026|206281|206026|206276|206025|6
1737499740000|2025-01-21 22:49:00|206276|206026|206276|206026|206276|206026|206276|206026|2
1737499750000|2025-01-21 22:49:10|206276|206026|206276|206026|206276|206026|206276|206026|3
1737499760000|2025-01-21 22:49:20|206276||206276||206276||206276||1
1737499770000|2025-01-21 22:49:30|206276|206026|206276|206026|206276|206026|206276|206026|2
1737499780000|2025-01-21 22:49:40|206276||206276||206276||206276||1
1737499790000|2025-01-21 22:49:50|206276|206026|206275|206026|206276|206026|206275|206026|4
1737499820000|2025-01-21 22:50:20|206277|206027|206278|206027|206278|206027|206276|206027|8
1737499830000|2025-01-21 22:50:30|206278|206068|206280|206068|206280|206068|206278|206068|5
1737499840000|2025-01-21 22:50:40|206280||206280||206280||206280||1
1737499850000|2025-01-21 22:50:50|206280|206040|206282|206041|206282|206041|206280|206040|6
1737499860000|2025-01-21 22:51:00|206280|206040|206280|206068|206280|206068|206280|206040|4
1737499870000|2025-01-21 22:51:10|206280||206284||206284||206280||4
1737499880000|2025-01-21 22:51:20|206284|206041|206285|206041|206285|206041|206284|206041|7
1737499890000|2025-01-21 22:51:30|206286|206040|206287|206068|206287|206068|206286|206040|8
1737499900000|2025-01-21 22:51:40|206287||206288||206288||206287||5
1737499910000|2025-01-21 22:51:50|206288||206290||206290||206288||6
1737499920000|2025-01-21 22:52:00|206290||206291||206291||206290||6
1737499930000|2025-01-21 22:52:10|206292||206292||206292||206292||4
1737499940000|2025-01-21 22:52:20|206292|206026|206293|206068|206293|206068|206292|206026|8
1737499950000|2025-01-21 22:52:30|206294|206069|206294|206069|206294|206069|206294|206069|5
1737499960000|2025-01-21 22:52:40|206294|206041|206297|206041|206297|206041|206294|206041|6
1737499970000|2025-01-21 22:52:50|206297|206041|206296|206069|206297|206069|206295|206041|8
1737499980000|2025-01-21 22:53:00|206294||206295||206295||206294||3
1737499990000|2025-01-21 22:53:10|206295||206295||206295||206295||4
1737500000000|2025-01-21 22:53:20|206295||206295||206295||206295||1
1737500010000|2025-01-21 22:53:30|206297||206298||206298||206297||4
1737500020000|2025-01-21 22:53:40|206298||206298||206298||206298||4
1737500030000|2025-01-21 22:53:50|206298||206298||206298||206298||2
1737500040000|2025-01-21 22:54:00|206298|206001|206349|206039|206451|206141|206298|206001|11
1737500050000|2025-01-21 22:54:10|206346|206036|206333|206023|206346|206036|206333|206023|8
1737500060000|2025-01-21 22:54:20|206333|206023|206333|206023|206333|206023|206333|206023|4
1737500070000|2025-01-21 22:54:30|206333|206023|206332|206022|206333|206023|206332|206022|5
1737500080000|2025-01-21 22:54:40|206332|206022|206343|206033|206343|206033|206330|206020|8
1737500090000|2025-01-21 22:54:50|206341|206031|206331|206021|206342|206032|206331|206021|6
1737500100000|2025-01-21 22:55:00|206331|206021|206338|206028|206340|206030|206331|206021|8
1737500110000|2025-01-21 22:55:10|206342|206032|206342|206032|206344|206034|206340|206030|6
1737500120000|2025-01-21 22:55:20|206342|206032|206342|206032|206343|206033|206342|206032|7
1737500130000|2025-01-21 22:55:30|206342|206032|206344|206034|206345|206035|206342|206032|5
1737500140000|2025-01-21 22:55:40|206344|206034|206344|206034|206344|206034|206344|206034|1
1737500150000|2025-01-21 22:55:50|206345|206035|206344|206034|206345|206035|206344|206034|5
1737500160000|2025-01-21 22:56:00|206344|206034|206346|206036|206347|206037|206344|206034|8
1737500170000|2025-01-21 22:56:10|206346|206036|206346|206036|206346|206036|206346|206036|5
1737500180000|2025-01-21 22:56:20|206346|206036|206345|206035|206346|206036|206345|206035|2
1737500190000|2025-01-21 22:56:30|206345|206035|206347|206037|206347|206037|206345|206035|7
1737500200000|2025-01-21 22:56:40|206346|206036|206348|206038|206348|206038|206346|206036|4
1737500210000|2025-01-21 22:56:50|206348|206038|206348|206038|206348|206038|206347|206037|5
1737500220000|2025-01-21 22:57:00|206348|206038|206349|206039|206349|206039|206348|206038|6
1737500230000|2025-01-21 22:57:10|206349|206039|206349|206039|206349|206039|206348|206038|5
1737500240000|2025-01-21 22:57:20|206349|206039|206349|206039|206350|206040|206349|206039|5
1737500250000|2025-01-21 22:57:30|206349|206039|206349|206039|206349|206039|206349|206039|1
1737500260000|2025-01-21 22:57:40|206349|206039|206351|206041|206351|206041|206349|206039|4
1737500270000|2025-01-21 22:57:50|206351|206041|206351|206041|206351|206041|206351|206041|4
1737500280000|2025-01-21 22:58:00|206351|206041|206351|206041|206351|206041|206351|206041|3
1737500290000|2025-01-21 22:58:10|206352|206042|206351|206041|206352|206042|206349|206039|5
1737500300000|2025-01-21 22:58:20|206356|206046|206368|206058|206368|206058|206356|206046|3
1737500310000|2025-01-21 22:58:30|206368|206058|206398|206088|206398|206088|206367|206057|6
1737500320000|2025-01-21 22:58:40|206399|206089|206406|206096|206406|206096|206399|206089|8
1737500330000|2025-01-21 22:58:50|206406|206096|206393|206083|206407|206097|206392|206082|9
1737500340000|2025-01-21 22:59:00|206385|206075|206385|206075|206385|206075|206385|206075|7
1737500350000|2025-01-21 22:59:10|206385|206075|206385|206075|206385|206075|206385|206075|7
1737500360000|2025-01-21 22:59:20|206385|206075|206385|206075|206386|206076|206385|206075|7
1737500370000|2025-01-21 22:59:30|206386|206076|206384|206074|206386|206076|206384|206074|8
1737500380000|2025-01-21 22:59:40|206384|206074|206383|206073|206384|206074|206381|206071|5
1737500390000|2025-01-21 22:59:50|206382|206072|206382|206072|206382|206072|206382|206072|5
1737500400000|2025-01-21 23:00:00|206394.8|206084.8|206404.5|206094.5|206413|206103|206394.8|206084.8|9
1737500410000|2025-01-21 23:00:10|206404.7|206094.7|206389.8|206079.8|206456.5|206146.5|206384.2|206074.2|19
1737500420000|2025-01-21 23:00:20|206389.5|206079.5|206395|206085|206408.3|206098.3|206338.4|206028.4|18
1737500430000|2025-01-21 23:00:30|206394.8|206084.8|206494.1|206184.1|206522.8|206212.8|206392.6|206082.6|19
1737500440000|2025-01-21 23:00:40|206500.8|206190.8|206528.1|206218.1|206533.5|206223.5|206500.8|206190.8|9
1737500450000|2025-01-21 23:00:50|206528.2|206218.2|206527.7|206217.7|206533.4|206223.4|206527.7|206217.7|11
1737500460000|2025-01-21 23:01:00|206530|206220|206538.5|206228.5|206561.1|206295|206505|206220|23
1737500470000|2025-01-21 23:01:10|206505|206236|206505|206245|206556.2|206263.4|206505|206210.6|18
1737500480000|2025-01-21 23:01:20|206555.4|206217.3|206545.4|206235.4|206556|206295|206505|206217.3|7
1737500490000|2025-01-21 23:01:30|206545.3|206235.3|206579.8|206283.3|206581|206283.3|206543.1|206233.1|24
1737500500000|2025-01-21 23:01:40|206578.8|206284.6|206557.6|206247.6|206578.8|206284.8|206548.4|206238.4|11
1737500510000|2025-01-21 23:01:50|206557.1|206247.1|206549.4|206239.4|206557.1|206247.1|206537.5|206227.5|12
1737500520000|2025-01-21 23:02:00|206541.6|206231.6|206505|206210.8|206544.5|206245|206505|206210.8|8
1737500530000|2025-01-21 23:02:10|206544.5|206234.5|206540|206238.7|206544.5|206245|206505|206225.2|18
1737500540000|2025-01-21 23:02:20|206539|206239.7|206552.7|206242.7|206568.5|206258.5|206505|206220.2|20
1737500550000|2025-01-21 23:02:30|206560.4|206250.4|206565.8|206255.8|206566|206256|206560.3|206250.3|9
1737500560000|2025-01-21 23:02:40|206566|206256|206566|206256|206566.4|206256.4|206566|206256|6
1737500570000|2025-01-21 23:02:50|206565.8|206255.8|206531|206266|206566.5|206266|206531|206255.8|8
1737500580000|2025-01-21 23:03:00|206529.7|206267.3|206538.5|206278.5|206540|206278.5|206528|206267.3|15
1737500590000|2025-01-21 23:03:10|206538|206279|206541.5|206286|206542.5|206301|206529.7|206278.5|8
1737500600000|2025-01-21 23:03:20|206541|206286.5|206568.6|206264.4|206570.1|206286.5|206541|206263.8|9
1737500620000|2025-01-21 23:03:40|206568.7|206264.3|206602.2|206292.2|206602.2|206292.2|206568.7|206264.3|3
1737500630000|2025-01-21 23:03:50|206570.8|206323.6|206532.3|206347.7|206578.4|206350.7|206532.3|206321.7|14
1737500640000|2025-01-21 23:04:00|206532|206348|206531.7|206348.3|206532|206348.3|206531.7|206348|4
1737500650000|2025-01-21 23:04:10|206531.3|206348.7|206571.9|206332.2|206573|206348.7|206531.3|206331.1|3
1737500660000|2025-01-21 23:04:20|206569.2|206330.2|206571.4|206331.3|206571.4|206331.3|206569.2|206330.2|2
1737500670000|2025-01-21 23:04:30|206573.2|206331.4|206572.8|206340.1|206578.5|206365.3|206564.9|206331.4|12
1737500680000|2025-01-21 23:04:40|206572.5|206340.5|206738.3|206428.3|206744|206434|206572.5|206340.5|23
1737500690000|2025-01-21 23:04:50|206745.5|206435.5|206827.5|206572.6|206827.5|206572.6|206745.5|206435.5|26
1737500700000|2025-01-21 23:05:00|206826|206516|206876.6|206566.6|206890.1|206639.1|206826|206516|34
1737500710000|2025-01-21 23:05:10|206876.3|206566.3|206852.1|206542.1|206883.3|206573.3|206852.1|206542.1|17
1737500720000|2025-01-21 23:05:20|206852.4|206542.4|206833.4|206523.4|206883.4|206573.4|206833.4|206523.4|17
1737500730000|2025-01-21 23:05:30|206833.1|206523.1|206784.7|206474.7|206837.9|206527.9|206780.8|206470.8|20
1737500740000|2025-01-21 23:05:40|206784.9|206474.9|206755.7|206445.7|206795.2|206485.2|206722.7|206412.7|25
1737500750000|2025-01-21 23:05:50|206754.6|206444.6|206680.4|206403.6|206767.4|206457.4|206680.1|206401|13
1737500760000|2025-01-21 23:06:00|206681.3|206408.4|206681.5|206408.6|206681.5|206408.6|206681.3|206408.4|2
1737500770000|2025-01-21 23:06:10|206690.5|206409|206782.2|206472.2|206782.6|206472.6|206676.5|206408.6|19
1737500780000|2025-01-21 23:06:20|206782.8|206472.8|206866.3|206556.3|206875.3|206565.3|206782.8|206472.8|22
1737500790000|2025-01-21 23:06:30|206864.3|206554.3|206832.7|206522.7|206864.3|206554.3|206821.1|206511.1|8
1737500800000|2025-01-21 23:06:40|206832.3|206522.3|206829.3|206519.3|206838|206528|206829.3|206519.3|12
1737500810000|2025-01-21 23:06:50|206827.1|206517.1|206800.7|206490.7|206827.1|206517.1|206762.9|206452.9|18
1737500820000|2025-01-21 23:07:00|206800.5|206490.5|206799|206489|206800.5|206490.5|206774.2|206464.2|15
1737500830000|2025-01-21 23:07:10|206799.2|206489.2|206763.1|206453.1|206803.6|206493.6|206763.1|206453.1|17
1737500840000|2025-01-21 23:07:20|206762.6|206452.6|206726.7|206416.7|206762.6|206452.6|206725.5|206415.5|11
1737500850000|2025-01-21 23:07:30|206726.6|206416.6|206727|206417|206727|206417|206726.4|206416.4|8
1737500860000|2025-01-21 23:07:40|206726.8|206416.8|206663.3|206406.8|206727|206417|206661.7|206400|12
1737500870000|2025-01-21 23:07:50|206662.5|206408|206655.9|206414.2|206662.5|206414.2|206655.9|206408|11
1737500880000|2025-01-21 23:08:00|206655.5|206414.6|206651|206414.6|206655.5|206414.6|206648.7|206374.7|19
1737500890000|2025-01-21 23:08:10|206650.6|206415|206622.5|206440|206650.6|206440|206622.5|206415|8
1737500900000|2025-01-21 23:08:20|206622|206440.5|206620.5|206442.5|206622|206442.5|206620.5|206440.5|5
1737500910000|2025-01-21 23:08:30|206620|206443|206634|206460|206634|206460|206619.5|206443|3
1737500920000|2025-01-21 23:08:40|206673.9|206415.7|206673.3|206419.4|206674|206419.4|206673.3|206415.7|5
1737500930000|2025-01-21 23:08:50|206672.8|206418.7|206643|206429.7|206673.1|206429.7|206643|206418.7|8
1737500940000|2025-01-21 23:09:00|206642.6|206430.1|206639.8|206430.5|206642.7|206436.4|206639.8|206429.5|9
1737500950000|2025-01-21 23:09:10|206616.5|206452|206616.5|206452|206616.5|206452|206616.5|206452|1
1737500960000|2025-01-21 23:09:20||206452.5||206452.5||206452.5||206452.5|1
1737500970000|2025-01-21 23:09:30|206640.4|206452|206640.4|206430.7|206640.4|206452|206640.4|206430.7|3
1737500980000|2025-01-21 23:09:40|206663.9|206430.5|206665.6|206433.9|206665.6|206434.6|206660.5|206429.8|10
1737500990000|2025-01-21 23:09:50|206665.9|206433.7|206663.3|206508.2|206666.1|206541.2|206628.4|206433.6|14
1737501000000|2025-01-21 23:10:00|206662.9|206508.6|206642.3|206468.5|206662.9|206540.1|206630.1|206468.5|18
1737501010000|2025-01-21 23:10:10|206641.9|206468.9|206643.1|206457.7|206645.5|206473.4|206640.9|206456.2|13
1737501020000|2025-01-21 23:10:20|206642.7|206458.1|206641.5|206458.9|206642.7|206458.9|206641.5|206458.1|4
1737501030000|2025-01-21 23:10:30|206641.6|206459.3|206640.8|206435.4|206642.9|206459.5|206640.8|206427.8|11
1737501040000|2025-01-21 23:10:40|206647.2|206481.6|206611.8|206521.8|206656.3|206521.8|206601.9|206480.5|11
1737501050000|2025-01-21 23:10:50|206611.5|206521.5|206611.8|206521.8|206611.8|206521.8|206610.3|206520.3|5
1737501060000|2025-01-21 23:11:00|206611.5|206521.5|206648.9|206493|206648.9|206521.8|206610.3|206493|4
1737501070000|2025-01-21 23:11:10|206648.5|206492.2|206674.2|206507|206677.5|206507|206647.3|206492.2|7
1737501080000|2025-01-21 23:11:20|206674.1||206672.8||206674.1||206672.8||2
1737501090000|2025-01-21 23:11:30|206674.1|206507.1|206672.1|206507.7|206674.1|206509.1|206672.1|206507.1|3
1737501100000|2025-01-21 23:11:40|206636|206546|206608.5|206518.5|206636|206546|206607.5|206517.5|7
1737501110000|2025-01-21 23:11:50|206609.3|206519.3|206643.3|206425.4|206643.3|206519.3|206573.7|206425.4|9
1737501120000|2025-01-21 23:12:00|206624.5|206427.2|206625.1|206423.4|206638.6|206427.2|206624.3|206421.8|19
1737501130000|2025-01-21 23:12:10|206624.7|206423.8|206618.5|206374.8|206628.5|206429.6|206617.8|206372.2|27
1737501140000|2025-01-21 23:12:20|206620.2|206374.6|206623.7|206412.3|206653|206417.6|206620.2|206373.5|21
1737501150000|2025-01-21 23:12:30|206623|206412.7|206617|206426|206626.3|206426|206617|206411.3|23
1737501160000|2025-01-21 23:12:40|206616|206427|206607.7|206441.7|206616|206441.7|206607.5|206427|22
1737501170000|2025-01-21 23:12:50|206607|206442.3|206642.1|206427.5|206644.1|206488|206578|206425.5|17
1737501180000|2025-01-21 23:13:00|206641.4|206428.1|206639.2|206431.2|206646.1|206438.8|206639.2|206428.1|16
1737501190000|2025-01-21 23:13:10|206638.8|206431.6|206638.2|206434.3|206639.2|206434.3|206634.6|206431.6|11
1737501200000|2025-01-21 23:13:20|206638.7|206433.9|206618|206452.5|206638.7|206507.4|206597.4|206433.9|15
1737501210000|2025-01-21 23:13:30|206617.5|206453|206619|206454|206619|206454|206616|206453|10
1737501220000|2025-01-21 23:13:40|206618.5|206507.4|206636.7|206438.7|206636.7|206507.4|206597.4|206438.7|4
1737501230000|2025-01-21 23:13:50|206636.9|206439.4|206638.3|206436.4|206638.6|206439.4|206636.7|206433.9|9
1737501240000|2025-01-21 23:14:00|206638.2|206436.7|206636.7|206449.2|206638.8|206451.6|206636.7|206436.3|6
1737501250000|2025-01-21 23:14:10|206636.4|206448.9|206625|206467|206650.2|206491.1|206625|206445.7|16
1737501260000|2025-01-21 23:14:20|206624.5|206467.5|206806.8|206497.9|206807.3|206497.9|206624.5|206446.4|15
1737501270000|2025-01-21 23:14:30|206805.5|206499.1|206845|206548.7|206847.5|206548.7|206803.2|206499.1|17
1737501280000|2025-01-21 23:14:40|206844|206549.7|206834.4|206551.4|206844|206556.7|206834|206549.7|14
1737501290000|2025-01-21 23:14:50|206833.6|206552.2|206808.3|206498.3|206833.6|206560.3|206808.3|206498.3|15
1737501300000|2025-01-21 23:15:00|206802.8|206492.8|206776.7|206523|206803|206523|206776.7|206492.7|11
1737501310000|2025-01-21 23:15:10|206776|206523.7|206775|206526|206776|206527.3|206772.3|206523.7|10
1737501320000|2025-01-21 23:15:20|206774|206526.5|206770.5|206529.5|206774|206529.5|206770.5|206526.5|9
1737501330000|2025-01-21 23:15:30|206776|206527|206806.3|206496.3|206806.3|206527|206774|206494.9|6
1737501340000|2025-01-21 23:15:40|206806.7|206496.7|206806.3|206496.3|206806.7|206496.7|206805.6|206495.6|8
1737501350000|2025-01-21 23:15:50|206807.6|206499.5|206825.8|206542.3|206832.6|206542.3|206807.6|206499.5|10
1737501360000|2025-01-21 23:16:00|206825.4|206543.1|206812|206594.5|206825.8|206594.5|206805|206543.1|16
1737501370000|2025-01-21 23:16:10|206812.5|206559|206806.5|206564|206812.5|206564|206806.5|206559|12
1737501380000|2025-01-21 23:16:20|206806|206564.5|206823|206545.6|206825.4|206565.5|206804.5|206544.3|12
1737501390000|2025-01-21 23:16:30|206823.4|206546|206822.6|206546.8|206823.4|206546.8|206822.6|206546|3
1737501400000|2025-01-21 23:16:40|206834.3|206535.3|206835|206536|206835|206536|206834.3|206535.3|3
1737501410000|2025-01-21 23:16:50|206834.3|206537.3|206800|206574|206834.3|206576|206800|206535.3|9
1737501420000|2025-01-21 23:17:00|206804|206572|206803|206572|206804|206572|206803|206572|2
1737501430000|2025-01-21 23:17:10|206798.5|206568.5|206773|206515.5|206798.5|206569|206763|206515.5|14
1737501440000|2025-01-21 23:17:20|206772.5|206516|206788.1|206495.6|206789.3|206516|206772.5|206494.1|7
1737501450000|2025-01-21 23:17:30|206787.7|206496|206787.3|206496.4|206787.7|206496.4|206787.3|206496|3
1737501460000|2025-01-21 23:17:40|206791.2|206495.1|206786.8|206497|206791.8|206497.2|206785.9|206495.1|5
1737501470000|2025-01-21 23:17:50|206763|206524|206763|206521|206763|206524|206763|206521|2
1737501480000|2025-01-21 23:18:00|206757|206508.7|206741.3|206507.3|206757|206508.7|206740.7|206504.7|6
1737501490000|2025-01-21 23:18:10|206762.1|206484.6|206762.1|206484.6|206762.1|206484.6|206762.1|206484.6|1
1737501500000|2025-01-21 23:18:20|206757.6|206485.8|206757.8|206447.8|206757.8|206485.8|206753.4|206444|7
1737501520000|2025-01-21 23:18:40|206757.7|206447.7|206735.3|206464.3|206758.1|206468.3|206735.3|206444.1|11
1737501530000|2025-01-21 23:18:50|206729|206463|206732|206475|206733|206477|206729|206463|5
1737501540000|2025-01-21 23:19:00|206739|206495|206738.3|206465.7|206744|206495|206735.7|206461|8
1737501550000|2025-01-21 23:19:10|206757.7|206447.7|206754.5|206444.5|206757.7|206447.7|206754.5|206444.5|6
1737501560000|2025-01-21 23:19:20|206754.3|206446.2|206754.5|206444.5|206754.5|206446.2|206754.3|206444.5|3
1737501570000|2025-01-21 23:19:30|206753.7|206444.3|206753.7|206443.9|206753.7|206444.3|206753.7|206443.9|2
1737501580000|2025-01-21 23:19:40|206730|206470|206736|206477|206736|206477|206730|206468|13
1737501590000|2025-01-21 23:19:50|206735|206476|206731|206459.5|206735|206477|206731|206459.5|8
1737501600000|2025-01-21 23:20:00|206722.5|206465|206704.7|206406.4|206738.9|206465|206704.7|206406.1|7
1737501610000|2025-01-21 23:20:10|206710.8|206400.8|206666.6|206372.1|206711.1|206402.4|206666.6|206370.3|13
1737501620000|2025-01-21 23:20:20|206666.1|206372.8|206705.7|206395.7|206707.3|206397.3|206662.3|206371.2|15
1737501630000|2025-01-21 23:20:30|206706.2|206397.1|206700.6|206402.7|206706.2|206402.7|206700.6|206397.1|8
1737501640000|2025-01-21 23:20:40|206700.2|206403.1|206686|206424.5|206701.8|206424.5|206686|206403.1|12
1737501650000|2025-01-21 23:20:50|206685.5|206425|206689|206429|206689|206429|206684|206425|5
1737501660000|2025-01-21 23:21:00|206690|206425|206689|206424|206690|206425|206689|206422|6
1737501670000|2025-01-21 23:21:10|206707.5|206397.5|206707.5|206397.5|206707.5|206397.5|206707.5|206397.5|1
1737501680000|2025-01-21 23:21:20|206696.6|206408.4|206696.6|206408.4|206696.6|206408.4|206696.6|206408.4|1
1737501690000|2025-01-21 23:21:30|206697.5|206405.6|206703.9|206400.4|206703.9|206405.6|206697.5|206400.4|2
1737501700000|2025-01-21 23:21:40|206699|206402.5|206637.3|206390.7|206699|206402.5|206637.3|206372.3|17
1737501710000|2025-01-21 23:21:50|206637|206391.3|206636.5|206379.5|206637|206391.7|206635.7|206379.5|7
1737501720000|2025-01-21 23:22:00|206636|206380|206655.3|206361.8|206655.3|206380|206636|206361.8|2
1737501740000|2025-01-21 23:22:20|206654.9|206362.2|206654.9|206362.2|206654.9|206362.2|206654.9|206362.2|1
1737501750000|2025-01-21 23:22:30|206660.1|206365.8|206644|206384.5|206662.1|206384.5|206644|206365.8|4
1737501760000|2025-01-21 23:22:40|206643.5|206384|206643.5|206384|206643.5|206384|206643.5|206384|1
1737501770000|2025-01-21 23:22:50|206635.5|206382.5|206635.5|206382.5|206635.5|206382.5|206635.5|206382.5|1
1737501780000|2025-01-21 23:23:00|206631.7|206381.3|206637|206354.9|206637.4|206381.3|206618.5|206354.5|6
1737501790000|2025-01-21 23:23:10|206637.8|206353.8|206640.2|206353.4|206640.2|206354.9|206637|206353.4|4
1737501800000|2025-01-21 23:23:20|206641.6|206353.5|206653.1|206366.7|206657.1|206371.6|206641.6|206353.5|6
1737501810000|2025-01-21 23:23:30|206652.7|206367.1|206616.5|206371|206652.7|206371.5|206611.5|206357|8
1737501820000|2025-01-21 23:23:40|206617|206368|206616|206371|206617|206372|206611.5|206368|4
1737501830000|2025-01-21 23:23:50|206612.5|206364.5|206625.5|206340.1|206625.5|206371|206605|206340.1|8
1737501840000|2025-01-21 23:24:00|206625.1|206340.5|206625.1|206340.5|206625.1|206340.5|206625.1|206340.5|2
1737501850000|2025-01-21 23:24:10|206625|206341.4|206664.5|206362.6|206664.9|206368.1|206625|206339.6|7
1737501860000|2025-01-21 23:24:20|206664.1|206363|206613.3|206346|206664.1|206364.6|206613.3|206329.6|13
1737501870000|2025-01-21 23:24:30|206612.7|206346.7|206625.5|206371.5|206627.5|206371.5|206610.3|206342.3|15
1737501880000|2025-01-21 23:24:40|206624.5|206372|206614.7|206350|206624.5|206374.5|206614.7|206343.7|14
1737501890000|2025-01-21 23:24:50|206614|206350.7|206630.6|206339.7|206632.6|206351|206613.3|206337.3|10
1737501900000|2025-01-21 23:25:00|206634.6|206337.9|206624.7|206335.7|206657.3|206350.5|206624|206334.1|16
1737501910000|2025-01-21 23:25:10|206624.5|206335.9|206622.2|206337.4|206624.5|206337.7|206622.2|206335.9|10
1737501920000|2025-01-21 23:25:20|206598|206337.5|206597.7|206354.7|206598.3|206354.7|206597.7|206337.5|6
1737501930000|2025-01-21 23:25:30|206597.3|206355|206626|206338|206627|206355|206597|206338|4
1737501940000|2025-01-21 23:25:40|206640.1|206330.1|206639.6|206329.6|206640.2|206330.2|206639.2|206329.2|4
1737501950000|2025-01-21 23:25:50|206640.2|206330.2|206643.8|206333.8|206643.8|206333.8|206640.2|206330.2|5
1737501960000|2025-01-21 23:26:00|206622.3|206343.1|206622.3|206343.1|206622.3|206343.1|206622.3|206343.1|1
1737501980000|2025-01-21 23:26:20|206598.3|206361|206597|206362.7|206598.3|206362.7|206597|206361|2
1737501990000|2025-01-21 23:26:30|206596.7|206362.3|206596.7|206362.3|206596.7|206362.3|206596.7|206362.3|1
1737502000000|2025-01-21 23:26:40|206626|206347|206643|206333|206643.6|206347|206624|206331.4|9
1737502010000|2025-01-21 23:26:50|206642.8|206332.8|206641.9|206331.9|206642.8|206332.8|206640.4|206330.4|4
1737502020000|2025-01-21 23:27:00|206639.5|206329.5|206624.8|206335.8|206639.5|206346|206598.4|206328.2|11
1737502030000|2025-01-21 23:27:10|206625.2|206336.2|206599|206352|206625.2|206352|206597.3|206336.2|6
1737502040000|2025-01-21 23:27:20|206597.3|206351.3|206597.3|206351.7|206599.3|206352.3|206597|206351.3|11
1737502050000|2025-01-21 23:27:30|206598.7|206352.3|206582.7|206293.9|206598.7|206352.3|206555.5|206293.9|17
1737502060000|2025-01-21 23:27:40|206581.2|206295|206580.7|206297.5|206587.2|206297.5|206580.4|206294.7|7
1737502070000|2025-01-21 23:27:50|206585.1|206295.3|206622.6|206331|206628|206331|206585.1|206295.3|14
1737502080000|2025-01-21 23:28:00|206622.1|206331.2|206568|206342|206622.1|206342|206566|206320.7|18
1737502090000|2025-01-21 23:28:10|206567.5|206342.5|206570.5|206342|206571.5|206344|206566|206341|8
1737502100000|2025-01-21 23:28:20|206570|206342.5|206626.9|206329.2|206642.7|206345.7|206570|206324.3|15
1737502110000|2025-01-21 23:28:30|206626.5|206329.8|206621.7|206335.1|206626.5|206335.1|206621.7|206329.8|11
1737502120000|2025-01-21 23:28:40|206621.4|206335.4|206648.5|206365|206668.8|206365|206620.6|206335.4|15
1737502130000|2025-01-21 23:28:50|206647.3|206365.8|206629|206345.3|206650.4|206367.4|206629|206334.3|13
1737502140000|2025-01-21 23:29:00|206628.3|206346|206652|206396.3|206659.3|206396.3|206624.5|206346|13
1737502150000|2025-01-21 23:29:10|206651|206397|206648.8|206382.3|206665.6|206402|206646.7|206380.7|15
1737502160000|2025-01-21 23:29:20|206648.4|206382.7|206647.3|206379.9|206649.1|206382.7|206646.1|206377.8|14
1737502170000|2025-01-21 23:29:30|206646.9|206380.3|206657.2|206376.4|206659.5|206381|206639.1|206370.7|12
1737502180000|2025-01-21 23:29:40|206658|206378.9|206656.8|206380.1|206658|206380.1|206656.8|206378.9|5
1737502190000|2025-01-21 23:29:50|206632.7|206406.3|206632|206406|206632.7|206406.7|206632|206406|4
1737502200000|2025-01-21 23:30:00|206615|206407.5|206627.7|206408|206631.5|206412|206615|206396|8
1737502210000|2025-01-21 23:30:10|206649.5|206383|206644.3|206388.6|206649.5|206388.6|206644.3|206383|2
1737502220000|2025-01-21 23:30:20|206649.1|206385|206649.1|206385|206649.1|206385|206649.1|206385|1
1737502230000|2025-01-21 23:30:30|206648.1|206389.3|206662.3|206384.8|206662.3|206389.3|206648.1|206384.4|3
1737502240000|2025-01-21 23:30:40|206661.9|206384.4|206648.5|206401.5|206661.9|206401.5|206648|206384.4|5
1737502250000|2025-01-21 23:30:50|206648|206402|206648|206401.5|206648|206402|206648|206401.5|2
1737502260000|2025-01-21 23:31:00|206648.3|206411.7|206700.3|206422.4|206707.9|206437.5|206648.3|206409|11
1737502270000|2025-01-21 23:31:10|206699.9|206422.8|206696.3|206426.4|206699.9|206426.4|206696.3|206422.8|10
1737502280000|2025-01-21 23:31:20|206695.5|206426.5|206700.3|206421.7|206700.3|206428.1|206694.7|206421.7|6
1737502290000|2025-01-21 23:31:30|206699.9|206422.1|206685|206439.5|206699.9|206439.5|206685|206422.1|4
1737502300000|2025-01-21 23:31:40|206685.5|206446|206684.5|206440|206685.5|206446|206678|206438.5|6
1737502310000|2025-01-21 23:31:50|206683.5|206439|206672.7|206452|206683.5|206452|206653|206437.5|10
1737502320000|2025-01-21 23:32:00|206692.3|206431.6|206695.2|206428|206696.1|206433.9|206691.2|206428|5
1737502330000|2025-01-21 23:32:10|206695.1||206695.1||206695.1||206695.1||1
1737502340000|2025-01-21 23:32:20|206694.8|206427.6|206694.8|206427.6|206694.8|206427.6|206694.8|206427.6|1
1737502350000|2025-01-21 23:32:30|206670.7|206454.7|206673|206450.5|206673|206454.7|206670|206450.5|3
1737502360000|2025-01-21 23:32:40|206670|206454.7|206641.5|206425|206670|206454.7|206641.5|206421|12
1737502370000|2025-01-21 23:32:50|206641|206425.5|206664.8|206404.1|206665.2|206427.5|206639.5|206403.7|8
1737502380000|2025-01-21 23:33:00|206663.2|206404.9|206658.5|206405.1|206663.6|206406.2|206658.5|206404.9|12
1737502390000|2025-01-21 23:33:10|206658.1|206405.5|206665.9|206418.7|206665.9|206418.7|206658.1|206405.5|5
1737502400000|2025-01-21 23:33:20|206666.7|206417.9|206665.2|206416.5|206667.1|206417.9|206661.6|206415.9|11
1737502410000|2025-01-21 23:33:30|206642|206442|206634.5|206429|206642|206442.5|206634.5|206429|5
1737502420000|2025-01-21 23:33:40|206635.5|206429.5|206645|206444|206645|206446|206635.5|206429.5|5
1737502430000|2025-01-21 23:33:50|206642.5|206444.5|206666|206416.8|206666|206444.5|206642.5|206416.4|5
1737502440000|2025-01-21 23:34:00|206663.6||206664.1||206664.1||206663.3||3
1737502450000|2025-01-21 23:34:10|206664|206417.2|206659.8|206407.3|206664|206417.4|206658.2|206405.7|13
1737502460000|2025-01-21 23:34:20|206637|206431.5|206636.5|206431.5|206637|206432|206635.5|206430|7
1737502470000|2025-01-21 23:34:30|206635.5|206432|206635|206430|206635.5|206432|206635|206430|8
1737502480000|2025-01-21 23:34:40|206634|206429.5|206654.3|206405|206654.3|206429.5|206632|206405|5
1737502490000|2025-01-21 23:34:50|206654.2|206405.5|206657|206405.7|206657|206405.7|206654.2|206405.5|2
1737502500000|2025-01-21 23:35:00|206655.4|206406.9|206707.2|206435.6|206708.8|206440.1|206655.4|206406.9|22
1737502510000|2025-01-21 23:35:10|206708.8|206436.6|206684|206475|206709.6|206475|206684|206425.2|23
1737502520000|2025-01-21 23:35:20|206683.3|206475.7|206682|206477.7|206683.3|206477.7|206682|206475.7|5
1737502530000|2025-01-21 23:35:30|206681.3|206478.3|206681.3|206479|206681.3|206479|206681.3|206478.3|2
1737502540000|2025-01-21 23:35:40|206706.2|206479.7|206705.7|206447.3|206706.2|206479.7|206705.7|206447.3|3
1737502560000|2025-01-21 23:36:00|206705.2|206446.8|206706.2|206447.3|206706.2|206447.3|206705.2|206446.8|2
1737502570000|2025-01-21 23:36:10|206704.3|206448.5|206684|206484|206704.8|206484|206684|206448.5|3
1737502580000|2025-01-21 23:36:20|206685.3|206486|206685.3|206486|206685.3|206486|206685.3|206486|1
1737502590000|2025-01-21 23:36:30|206686.7|206487.3|206713.7|206460.8|206713.7|206494.3|206686.7|206460.8|15
1737502600000|2025-01-21 23:36:40|206713.2|206460.9|206713.2|206461.4|206713.2|206461.4|206712.7|206460.9|5
1737502610000|2025-01-21 23:36:50|206712.7|206461.9|206715.8|206463.1|206715.8|206464.2|206712.7|206461.9|3
1737502620000|2025-01-21 23:37:00|206712.3|206463.7|206714.2|206463.5|206714.2|206464.3|206711.8|206463.5|4
1737502630000|2025-01-21 23:37:10|206689|206494|206689|206494.7|206689|206494.7|206689|206494|2
1737502640000|2025-01-21 23:37:20|206688.3|206495.3|206688.3|206495.3|206688.3|206495.3|206688.3|206495.3|2
1737502650000|2025-01-21 23:37:30|206713|206465|206713|206465|206713|206465|206713|206465|1
1737502660000|2025-01-21 23:37:40|206710.6|206465.1|206712.6|206465.5|206712.6|206465.5|206710.1|206464.6|4
1737502670000|2025-01-21 23:37:50|206710.5|206465.4|206706.4|206466.2|206710.5|206466.4|206706.4|206465.4|9
1737502680000|2025-01-21 23:38:00|206705.5|206466.4|206721.3|206503|206722|206504.3|206687|206466.4|13
1737502690000|2025-01-21 23:38:10|206716.7|206503.7|206716|206503.7|206716.7|206503.7|206716|206503.7|2
1737502700000|2025-01-21 23:38:20|206715.3|206504.3|206737|206479.8|206737|206504.3|206714.7|206479.8|3
1737502710000|2025-01-21 23:38:30|206736.6|206480.6|206736.8|206480.6|206737.4|206480.6|206736.6|206480.2|5
1737502720000|2025-01-21 23:38:40|206736.1|206480|206736.1|206480|206736.1|206480|206736.1|206480|1
1737502730000|2025-01-21 23:38:50|206736.5|206504.3|206715.3|206504.3|206736.5|206504.3|206715.3|206504.3|3
1737502740000|2025-01-21 23:39:00|206716|206503.7|206711.3|206509|206716|206509|206711.3|206503.7|3
1737502750000|2025-01-21 23:39:10|206710|206509.7|206709.3|206509.7|206710.7|206509.7|206709.3|206509.7|4
1737502760000|2025-01-21 23:39:20|206733.1|206483|206733.1|206483|206733.1|206483|206733.1|206483|1
1737502770000|2025-01-21 23:39:30|206732.5|206482.5|206734.5|206478.2|206734.5|206482.5|206731.3|206478.2|6
1737502780000|2025-01-21 23:39:40|206733.7|206478.6|206733.7|206478.6|206733.7|206478.6|206733.7|206478.6|1
1737502790000|2025-01-21 23:39:50|206708|206510.3|206708|206510.3|206708|206510.3|206708|206510.3|1
1737502810000|2025-01-21 23:40:10|206733.7|206478.6|206733.7|206478.6|206733.7|206478.6|206733.7|206478.6|1
1737502820000|2025-01-21 23:40:20|206740.9|206477|206731.9|206480.3|206740.9|206480.3|206731.9|206476.3|5
1737502830000|2025-01-21 23:40:30|206732.4|206479.3|206705.8|206478.7|206732.4|206479.3|206705.5|206477.6|6
1737502840000|2025-01-21 23:40:40|206705.4|206478.4|206728.7|206481.9|206729.6|206483.1|206705.4|206477.7|9
1737502850000|2025-01-21 23:40:50|206703.3|206511|206702.3|206511|206703.3|206511|206702.3|206511|4
1737502860000|2025-01-21 23:41:00|206706.3|206510.3|206709|206510.3|206709|206510.3|206706.3|206510.3|6
1737502870000|2025-01-21 23:41:10|206708.3|206483|206734.1|206482.6|206736.3|206483.1|206708.3|206479.6|10
1737502880000|2025-01-21 23:41:20|206734.2|206482.2|206734|206482.6|206734.2|206482.6|206733.2|206482.1|4
1737502900000|2025-01-21 23:41:40|206733.9|206482.7|206733.9|206482.7|206733.9|206482.7|206733.9|206482.7|1
1737502910000|2025-01-21 23:41:50|206729|206485|206731|206487|206731|206487|206729|206485|2
1737502920000|2025-01-21 23:42:00|206757.1|206458.6|206756.2|206458.1|206757.1|206458.6|206756.2|206458.1|2
1737502940000|2025-01-21 23:42:20|206756.1|206458.2|206761.5|206451.5|206761.5|206458.2|206756.1|206450.5|3
1737502960000|2025-01-21 23:42:40|206761.3|206451.3|206761.3|206451.3|206761.3|206451.3|206761.3|206451.3|1
1737502970000|2025-01-21 23:42:50|206732|206488|206732|206488|206732|206488|206732|206488|1
1737502980000|2025-01-21 23:43:00|206757.1|206461.1|206768.4|206459.1|206768.4|206461.1|206757.1|206459.1|2
1737502990000|2025-01-21 23:43:10|206768.3|206458.1|206768.1|206458.1|206768.3|206458.1|206768.1|206458.1|2
1737503000000|2025-01-21 23:43:20||206458.2||206458.2||206458.2||206458.2|1
1737503010000|2025-01-21 23:43:30|206768||206768||206768||206768||1
1737503020000|2025-01-21 23:43:40|206749|206485|206749|206485|206749|206485|206749|206485|1
1737503030000|2025-01-21 23:43:50|206768|206458.3|206768|206458.3|206768|206458.3|206768|206458.3|1
1737503040000|2025-01-21 23:44:00|206766.9|206457.1|206765.6|206457.1|206766.9|206457.1|206765.6|206457.1|2
1737503050000|2025-01-21 23:44:10|206766.4|206458|206766.4|206458|206766.4|206458|206766.4|206458|1
1737503060000|2025-01-21 23:44:20|206767.8|206462.5|206833.4|206538.5|206834.5|206538.5|206767.8|206462.5|14
1737503070000|2025-01-21 23:44:30|206833.9|206537.7|206833.9|206537.7|206833.9|206537.7|206833.9|206537.7|1
1737503080000|2025-01-21 23:44:40|206833.7|206536.9|206830.8|206532.7|206833.7|206538.1|206830.8|206531.9|5
1737503090000|2025-01-21 23:44:50|206805|206565|206805|206565|206805|206565|206795|206565|3
1737503100000|2025-01-21 23:45:00|206803||206805||206805||206789||4
1737503110000|2025-01-21 23:45:10|206804|206531.7|206814.3|206531.7|206814.3|206531.7|206790|206531.7|5
1737503120000|2025-01-21 23:45:20|206813.6|206531.8|206811.5|206530.3|206813.6|206532.1|206811.4|206530.3|3
1737503140000|2025-01-21 23:45:40|206810.4|206529.8|206771|206565|206810.4|206565|206771|206528.6|10
1737503150000|2025-01-21 23:45:50|206764.1|206525|206764.1|206470.3|206764.1|206525|206764.1|206461.6|3
1737503160000|2025-01-21 23:46:00|206764.2|206470.2|206765.7|206470.1|206765.7|206470.2|206764.2|206470.1|3
1737503180000|2025-01-21 23:46:20|206745|206498|206745|206498|206745|206498|206745|206498|1
1737503190000|2025-01-21 23:46:30|206742|206485|206744|206487|206744|206487|206705|206485|4
1737503200000|2025-01-21 23:46:40|206760.5|206460.7|206760.5|206460.7|206760.5|206460.7|206760.5|206460.7|1
1737503210000|2025-01-21 23:46:50|206760.3|206460.9|206753.1|206458.6|206760.3|206460.9|206753.1|206458.6|4
1737503220000|2025-01-21 23:47:00|206752.1|206459.2|206751.9|206459.7|206753.5|206459.7|206751.4|206459.2|6
1737503230000|2025-01-21 23:47:10|206746.3|206461.1|206705|206485|206746.3|206485|206705|206455|5
1737503260000|2025-01-21 23:47:40|206729.8|206459.5|206729.7|206454.1|206730.5|206459.5|206725.2|206454.1|6
1737503270000|2025-01-21 23:47:50|206725.5|206454.6|206725.5|206454.6|206725.5|206454.6|206725.5|206454.6|1
1737503280000|2025-01-21 23:48:00|206725.2|206455.1|206730.6|206453.4|206730.6|206455.3|206725|206453.4|11
1737503290000|2025-01-21 23:48:10|206725.5|206454.5|206705|206485|206725.5|206485|206705|206454.5|2
1737503310000|2025-01-21 23:48:30|206725.5|206454.8|206725.5|206454.8|206725.5|206455.4|206725|206454.8|3
1737503320000|2025-01-21 23:48:40|206728.5|206454.5|206724.8|206455.2|206728.5|206455.2|206724.8|206454.5|3
1737503330000|2025-01-21 23:48:50|206727.5|206455|206717.4|206452|206727.5|206455.4|206717.4|206452|4
1737503340000|2025-01-21 23:49:00|206677|206443.9|206655|206485|206677|206485|206655|206443.9|4
1737503370000|2025-01-21 23:49:30|206675.6|206451.3|206674.7|206452.3|206675.6|206452.3|206674.7|206451.3|2
1737503380000|2025-01-21 23:49:40|206674.3|206451.9|206713.1|206453.4|206713.8|206453.4|206674|206447.2|10
1737503400000|2025-01-21 23:50:00|206712.2|206453.2|206702|206485|206712.2|206485|206702|206453.2|2
1737503420000|2025-01-21 23:50:20|206714.4|206452.2|206714.5|206453|206714.5|206453|206714.4|206452.2|2
1737503430000|2025-01-21 23:50:30|206716.8|206452|206759.1|206458.5|206759.3|206458.5|206716.8|206452|7
1737503440000|2025-01-21 23:50:40|206758.9|206458.7|206761.6|206463|206761.7|206463.8|206758.9|206458.7|4
1737503450000|2025-01-21 23:50:50|206743|206492|206734|206485|206743|206492|206705|206485|3
1737503460000|2025-01-21 23:51:00|206743|206490|206743|206490|206743|206490|206743|206490|1
1737503480000|2025-01-21 23:51:20|206761.8|206464.2|206761.8|206464.2|206761.8|206464.2|206761.8|206464.2|1
1737503490000|2025-01-21 23:51:30|206736.6|206489.1|206736.1|206489.1|206736.6|206489.1|206736.1|206489.1|2
1737503500000|2025-01-21 23:51:40|206735.3|206489.4|206753.4|206525.2|206758|206530.1|206735.3|206489.4|7
1737503510000|2025-01-21 23:51:50|206756.2|206524.1|206779.7|206529.7|206790.9|206554.3|206726|206523|11
1737503520000|2025-01-21 23:52:00|206779.3|206528.1|206778.7|206532|206780.9|206532.2|206756.3|206526.8|14
1737503530000|2025-01-21 23:52:10|206778.4|206532.1|206741.6|206491.3|206778.4|206532.1|206740.7|206488.3|16
1737503540000|2025-01-21 23:52:20|206743.6|206490.5|206737.8|206492.2|206743.6|206492.2|206737.8|206490.5|7
1737503550000|2025-01-21 23:52:30|206737.4|206492.6|206747|206486.5|206747.4|206492.6|206737.4|206485.7|6
1737503560000|2025-01-21 23:52:40|206765.4|206485.3|206739.3|206493.2|206765.4|206493.3|206739.3|206485.3|4
1737503570000|2025-01-21 23:52:50|206718.3|206516|206717|206516|206718.3|206516.7|206716.3|206516|4
1737503580000|2025-01-21 23:53:00|206714|206513|206683|206512.3|206714|206513.7|206683|206500.3|7
1737503590000|2025-01-21 23:53:10|206677|206511|206721.1|206486|206743.9|206514.3|206675.7|206477.9|18
1737503600000|2025-01-21 23:53:20|206718.5|206485.8|206719.1|206486.5|206747.4|206486.5|206718.5|206480.7|17
1737503610000|2025-01-21 23:53:30|206718.6|206487|206747.4|206519.1|206773.1|206519.1|206718.6|206479.1|21
1737503620000|2025-01-21 23:53:40|206746.6|206519.5|206720.3|206547|206746.6|206547|206720.3|206519.5|4
1737503630000|2025-01-21 23:53:50|206719.7|206547.7|206721.7|206548.3|206722.3|206548.3|206719.7|206547.7|3
1737503640000|2025-01-21 23:54:00|206721|206549|206752.7|206521.5|206752.7|206551.7|206721|206521.5|5
1737503650000|2025-01-21 23:54:10|206751.4|206521.4|206743.7|206512.4|206751.4|206523.4|206743.7|206512.4|7
1737503670000|2025-01-21 23:54:30|206743.5|206512.5|206743.1|206512.5|206743.5|206512.5|206743.1|206512.1|3
1737503680000|2025-01-21 23:54:40|206718.3|206533|206713|206551|206720.3|206558.3|206713|206533|5
1737503690000|2025-01-21 23:54:50|206734.5|206516|206780|206545|206780|206551|206734|206515.5|7
1737503700000|2025-01-21 23:55:00|206780.3|206550.3|206793.8|206533.2|206811.2|206550.7|206771.3|206519.6|20
1737503710000|2025-01-21 23:55:10|206793.4|206534|206802.7|206528.7|206804.2|206535.9|206787.6|206526|14
1737503720000|2025-01-21 23:55:20|206802.3|206529.2|206785.1|206537.3|206802.3|206537.3|206785.1|206528.4|11
1737503730000|2025-01-21 23:55:30|206784.7|206537.7|206757.7|206562.7|206784.7|206564|206757.7|206537.7|6
1737503740000|2025-01-21 23:55:40|206755.7|206582|206757|206563.3|206757|206582|206755.7|206562.7|5
1737503750000|2025-01-21 23:55:50|206767.7|206550.7|206787.6|206530|206787.6|206551.3|206767.7|206530|4
1737503760000|2025-01-21 23:56:00|206786.4|206528.8|206776.8|206537.3|206786.4|206537.3|206776.8|206528.8|5
1737503770000|2025-01-21 23:56:10|206778.2|206537.6|206785.3|206529.7|206785.7|206537.7|206778.1|206529.7|4
1737503780000|2025-01-21 23:56:20|206784.9|206530.5|206775|206542.5|206784.9|206542.5|206775|206530.2|5
1737503790000|2025-01-21 23:56:30|206752|206581|206770.3|206564.7|206773|206581|206737.3|206563|14
1737503800000|2025-01-21 23:56:40|206769.7|206565.3|206755.7|206580|206769.7|206580|206755.7|206565.3|5
1737503810000|2025-01-21 23:56:50|206777.1|206550.8|206776.6|206551.3|206777.1|206551.3|206776.6|206550.8|2
1737503820000|2025-01-21 23:57:00|206776.1|206551.8|206775.6|206551.8|206784.7|206551.8|206775.6|206542.7|4
1737503830000|2025-01-21 23:57:10|206775.2|206551.5|206785.5|206542.4|206785.5|206551.5|206775.2|206542|3
1737503840000|2025-01-21 23:57:20|206767.7|206569.3|206753.7|206581.3|206767.7|206581.3|206753.7|206569.3|2
1737503850000|2025-01-21 23:57:30|206752.3|206582|206752.3|206582.7|206765.7|206582.7|206752.3|206570|4
1737503860000|2025-01-21 23:57:40|206750.3|206586.7|206772.1|206555.6|206772.1|206586.7|206750.3|206555.6|2
1737503870000|2025-01-21 23:57:50|206771.5|206555.7|206756.5|206548|206772.1|206555.7|206756.5|206546.5|9
1737503880000|2025-01-21 23:58:00|206755.5|206547|206768.3|206555.4|206768.3|206555.6|206752.7|206547|8
1737503890000|2025-01-21 23:58:10|206767.4|206555.3|206766.4|206555.8|206767.4|206555.8|206766.4|206555.3|2
1737503900000|2025-01-21 23:58:20|206746.7|206585|206694.3|206604.3|206747.3|206604.3|206694.3|206573.7|9
1737503910000|2025-01-21 23:58:30|206730.7|206575|206720.3|206569.3|206730.7|206575|206720.3|206568.7|4
1737503920000|2025-01-21 23:58:40|206740.4|206569.7|206740.4|206544.1|206740.4|206569.7|206740.4|206544.1|2
1737503930000|2025-01-21 23:58:50|206740.2|206544.4|206739.6|206544.9|206740.2|206544.9|206739.6|206544.4|3
1737503940000|2025-01-21 23:59:00|206740.4|206545.4|206744.6|206546.8|206744.6|206546.8|206740.4|206545.4|2
1737503950000|2025-01-21 23:59:10|206744|206546.7|206752|206590|206792|206590|206739.8|206540.2|13
1737503970000|2025-01-21 23:59:30|206763.3|206578|206752|206590|206764|206590|206751.3|206578|7
1737503990000|2025-01-21 23:59:50|206714.5|206624.5|206714.5|206624.5|206714.5|206624.5|206714.5|206624.5|1
1737504000000|2025-01-22 00:00:00|206714|206624|206733.1|206536|206791.3|206624|206714|206536|19
1737504010000|2025-01-22 00:00:10|206733.6|206536.2|206718.6|206498.3|206737.4|206559.7|206705|206496.2|24
1737504020000|2025-01-22 00:00:20|206689.5|206525|206751.7|206494.6|206751.7|206525|206689.5|206493.4|19
1737504030000|2025-01-22 00:00:30|206739|206496.7|206719.5|206506.5|206740.6|206506.5|206719.5|206495.1|15
1737504040000|2025-01-22 00:00:40|206719|206506.9|206726.5|206517|206728.5|206517|206719|206498.4|10
1737504050000|2025-01-22 00:00:50|206726|206517.5|206726|206518|206736|206519.7|206726|206517.5|5
1737504060000|2025-01-22 00:01:00|206711.7|206527|206699.3|206505.5|206711.7|206527|206677|206505.5|8
1737504070000|2025-01-22 00:01:10|206697.4|206501.1|206695.4|206502.9|206697.4|206522.3|206694.7|206498.4|7
1737504080000|2025-01-22 00:01:20|206694.9|206503.4|206693.9|206503.9|206694.9|206503.9|206693.9|206503.4|3
1737504090000|2025-01-22 00:01:30||206501.5||206501.5||206501.5||206501.5|1
1737504100000|2025-01-22 00:01:40|206675.7|206525|206681|206523.7|206681|206555.7|206645.7|206523.7|4
1737504110000|2025-01-22 00:01:50|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|206645.4|206555.4|1
1737504120000|2025-01-22 00:02:00|206644|206554|206693.2|206505.1|206693.2|206555.7|206644|206501.3|7
1737504130000|2025-01-22 00:02:10|206693.5|206505.2|206693.5|206505.2|206693.5|206505.2|206693.5|206505.2|1
1737504140000|2025-01-22 00:02:20|206693.3|206505.5|206691.8|206504.9|206693.3|206505.9|206691.8|206504.9|3
1737504150000|2025-01-22 00:02:30|206692.1|206503.1|206653.3|206432.2|206692.1|206516|206653.3|206423.2|21
1737504160000|2025-01-22 00:02:40|206651.5|206432.7|206652|206443|206653.4|206443|206650.5|206432.7|11
1737504170000|2025-01-22 00:02:50|206651.5|206442.4|206650.4|206443.4|206651.5|206443.4|206650.4|206442.4|4
1737504180000|2025-01-22 00:03:00|206649.9|206443.9|206638.1|206412.5|206649.9|206465.3|206629.7|206412.5|15
1737504190000|2025-01-22 00:03:10|206637.7|206412.9|206636.6|206413.6|206637.8|206413.6|206636.6|206412.8|5
1737504200000|2025-01-22 00:03:20|206635.8|206414.4|206654.5|206427.4|206654.5|206431.7|206635.8|206407.8|9
1737504210000|2025-01-22 00:03:30|206654.1|206426.6|206630.5|206421.5|206667.3|206426.6|206630.5|206407.9|10
1737504220000|2025-01-22 00:03:40|206630|206422|206636.7|206448|206638|206448|206628|206422|14
1737504230000|2025-01-22 00:03:50|206636|206448.7|206627.5|206426.5|206636|206449.3|206627.5|206425|9
1737504240000|2025-01-22 00:04:00|206627|206427|206646.3|206407.8|206646.3|206427|206627|206407.6|7
1737504250000|2025-01-22 00:04:10|206647.2|206433.1|206649.4|206428.4|206658.5|206436.6|206647.2|206423.1|9
1737504260000|2025-01-22 00:04:20|206649.8|206428.3|206648.8|206406.4|206649.8|206428.3|206641.2|206406.4|7
1737504270000|2025-01-22 00:04:30|206648.4|206406.8|206624|206431.3|206648.4|206431.3|206624|206406.8|5
1737504280000|2025-01-22 00:04:40|206623.3|206432|206600.7|206424.3|206634.5|206434.3|206599.3|206420.5|10
1737504290000|2025-01-22 00:04:50|206596.3|206425.7|206607.8|206429|206607.8|206429|206585.3|206425.7|7
1737504300000|2025-01-22 00:05:00|206607.3|206429.7|206615|206427.7|206615|206429.7|206607.3|206401.7|6
1737504310000|2025-01-22 00:05:10|206614.5|206431|206614.5|206431|206614.5|206431|206614.5|206431|1
1737504320000|2025-01-22 00:05:20|206614.1|206399.2|206607.5|206416|206621|206416|206607.5|206398.2|5
1737504330000|2025-01-22 00:05:30|206592|206428.3|206591.3|206429|206592|206429|206591.3|206428.3|2
1737504340000|2025-01-22 00:05:40|206590.7|206426.3|206590.7|206433|206590.7|206433|206590.7|206426.3|3
1737504350000|2025-01-22 00:05:50|206611.4|206430.3|206610.9|206436.3|206619.5|206436.3|206610.9|206407.5|5
1737504360000|2025-01-22 00:06:00|206618.7|206433|206608.6|206430.3|206618.7|206437|206608.6|206419|11
1737504370000|2025-01-22 00:06:10|206608.9|206417|206615.4|206417|206615.4|206417|206608.6|206417|3
1737504380000|2025-01-22 00:06:20|206615.8|206417.5|206588.3|206429.7|206615.8|206429.7|206588.3|206417|7
1737504390000|2025-01-22 00:06:30|206587|206399|206584.5|206407.5|206599.5|206407.5|206584.5|206399|6
1737504400000|2025-01-22 00:06:40|206598.7|206408|206609|206398|206609|206408|206598.7|206397.5|4
1737504410000|2025-01-22 00:06:50|206603|206397.5|206609.4|206403.3|206609.4|206407.5|206600.2|206397.5|8
1737504420000|2025-01-22 00:07:00|206610.7|206403|206600.5|206407|206610.9|206407|206600.5|206403|7
1737504430000|2025-01-22 00:07:10|206599.4|206403.3|206601.3|206406.5|206611.8|206407|206599.4|206402.7|9
1737504440000|2025-01-22 00:07:20|206591|206403|206591|206403|206591|206403|206591|206403|1
1737504450000|2025-01-22 00:07:30|206583.5|206403.7|206590.3|206403|206590.7|206407|206583|206403|5
1737504460000|2025-01-22 00:07:40|206609.7|206379|206619.3|206379|206619.3|206379|206609.7|206379|3
1737504470000|2025-01-22 00:07:50|206610.2|206403|206610.2|206402.7|206610.2|206407|206599.6|206402.7|5
1737504480000|2025-01-22 00:08:00|206609.4|206406.5|206611.9|206380.3|206620.3|206406.5|206547|206363.5|15
1737504490000|2025-01-22 00:08:10|206611.4|206381|206608.9|206384.3|206611.4|206384.3|206608.9|206381|12
1737504500000|2025-01-22 00:08:20|206608.4|206385|206585.3|206385|206625.5|206385.7|206585.3|206367|8
1737504510000|2025-01-22 00:08:30|206605.4|206360.7|206585|206385.7|206608.1|206385.7|206584.3|206360.7|6
1737504520000|2025-01-22 00:08:40|206584.3|206372.3|206549|206374.7|206584.3|206374.7|206549|206356.3|6
1737504530000|2025-01-22 00:08:50|206563|206360|206548.3|206366|206563|206366|206548.3|206354|7
1737504540000|2025-01-22 00:09:00|206547|206364.7|206563|206331.4|206563.7|206366.3|206545.3|206330.3|11
1737504550000|2025-01-22 00:09:10|206562.3|206353|206572.9|206372|206583.1|206387|206548.3|206353|9
1737504560000|2025-01-22 00:09:20||206378||206374.7||206378||206374.7|2
1737504570000|2025-01-22 00:09:30|206550.3|206375.3|206575|206309.3|206586.7|206375.3|206550.3|206309.3|11
1737504580000|2025-01-22 00:09:40|206574|206336|206574.5|206349.5|206590.7|206349.5|206570|206309.3|15
1737504590000|2025-01-22 00:09:50|206566.3|206356|206576.6|206366.7|206592.7|206366.7|206565|206338|17
1737504600000|2025-01-22 00:10:00|206576.1|206367.3|206583.5|206319.1|206585.3|206368|206554.3|206314.3|14
1737504610000|2025-01-22 00:10:10|206582|206320.3|206558.3|206358.3|206582|206359.7|206558.3|206320.3|11
1737504620000|2025-01-22 00:10:20|206572.5|206344|206538.3|206336|206572.5|206350.3|206535.7|206303|15
1737504630000|2025-01-22 00:10:30|206537.7|206336.7|206558.5|206332|206560.5|206338|206536.3|206322|12
1737504640000|2025-01-22 00:10:40|206558|206332.5|206585.1|206374.3|206606.1|206378.3|206558|206330|15
1737504650000|2025-01-22 00:10:50|206584.6|206375|206582.9|206341.4|206604.1|206376.3|206579.1|206339.9|10
1737504660000|2025-01-22 00:11:00|206582.4|206341.9|206609.8|206357.5|206641.8|206381.7|206582.4|206341.9|7
1737504670000|2025-01-22 00:11:10|206609.2|206358|206609.8|206358|206636.2|206358|206609.2|206349|4
1737504680000|2025-01-22 00:11:20|206609.2|206358.5|206609.8|206381.7|206610.3|206381.7|206609.2|206358.5|4
1737504690000|2025-01-22 00:11:30|206610.3||206591.3||206610.3||206590.7||3
1737504700000|2025-01-22 00:11:40|206604|206369.7|206593.3|206382.3|206607|206383|206593.3|206365.5|9
1737504720000|2025-01-22 00:12:00|206614.4|206361.6|206614.9|206363.6|206614.9|206363.6|206594|206361.6|5
1737504730000|2025-01-22 00:12:10|206594||206614.4||206614.4||206594||2
1737504740000|2025-01-22 00:12:20|206633.4|206341.6|206604|206354.3|206633.4|206383|206592|206341.6|4
1737504750000|2025-01-22 00:12:30|206603|206367|206605.5|206368|206605.5|206368.5|206603|206367|6
1737504760000|2025-01-22 00:12:40|206590.7|206383|206590.7|206383|206605|206383|206590.7|206368.5|3
1737504770000|2025-01-22 00:12:50|206605|206367|206621.2|206356|206621.2|206383.7|206592|206355.6|7
1737504780000|2025-01-22 00:13:00|206615.5|206363.8|206589|206382.3|206620.8|206382.3|206589|206353.6|10
1737504790000|2025-01-22 00:13:10|206593|206361.8|206589|206360.8|206603|206361.8|206587.7|206350|7
1737504800000|2025-01-22 00:13:20|206589.7|206351.3|206602.3|206368.3|206602.3|206368.3|206589.7|206351.3|3
1737504810000|2025-01-22 00:13:30|206603|206369|206590.3|206381|206604.5|206381|206589.7|206364|8
1737504820000|2025-01-22 00:13:40|206589.7|206379|206589.7|206379|206590.3|206379|206589.7|206379|4
1737504830000|2025-01-22 00:13:50|206609.5|206357|206609.5|206356.5|206617.4|206357|206609.5|206347.8|4
1737504840000|2025-01-22 00:14:00|206610.5|206355.5|206617.8|206348.6|206617.8|206355.5|206610.5|206347.8|4
1737504850000|2025-01-22 00:14:10|206617.4|206349|206611.2|206350|206617.8|206355.5|206605|206347.4|12
1737504860000|2025-01-22 00:14:20|206592|206369.7|206591.3|206370.7|206593.3|206377.7|206587.7|206369.7|9
1737504870000|2025-01-22 00:14:30|206592.7|206364|206559.7|206364|206592.7|206364|206559.7|206363.3|6
1737504880000|2025-01-22 00:14:40|206578.6|206337.4|206571.1|206319.6|206578.6|206337.4|206571.1|206318.6|5
1737504890000|2025-01-22 00:14:50|206570.6|206320.1|206568.6|206321.1|206570.6|206321.1|206568.6|206320.1|5
1737504900000|2025-01-22 00:15:00|206546.3|206321.6|206536.3|206324.6|206567.1|206324.6|206536.3|206321.6|8
1737504910000|2025-01-22 00:15:10|206567.1|206322.1|206547|206345|206567.1|206345|206542.3|206322.1|6
1737504920000|2025-01-22 00:15:20|206551.7|206345.7|206551.7|206371|206551.7|206371|206551.7|206345.7|3
1737504930000|2025-01-22 00:15:30|206552.3|206366.3|206570.2|206324.5|206570.2|206366.3|206548.3|206324.5|8
1737504940000|2025-01-22 00:15:40|206569.8|206324|206547|206346|206569.8|206346|206544.3|206323.5|7
1737504950000|2025-01-22 00:15:50|206567.8|206325.9|206550.3|206369.7|206567.8|206369.7|206550.3|206325.9|2
1737504960000|2025-01-22 00:16:00|206551.7|206348.3|206551|206344.7|206551.7|206348.3|206550.3|206344.7|5
1737504970000|2025-01-22 00:16:10|206546.3|206345.7|206620|206404|206620|206404|206537|206345.7|13
1737504980000|2025-01-22 00:16:20|206619|206404.5|206607|206409.3|206619|206416|206607|206390.2|13
1737504990000|2025-01-22 00:16:30|206610.3|206410|206599.7|206411.3|206610.3|206412.7|206599.7|206388.2|15
1737505000000|2025-01-22 00:16:40|206599|206412|206597.7|206413.3|206599|206413.3|206597.7|206412|4
1737505010000|2025-01-22 00:16:50|206597|206407|206592.3|206385.7|206597|206407|206592.3|206383.7|8
1737505020000|2025-01-22 00:17:00|206590.3|206387.7|206590.3|206387.7|206590.3|206387.7|206590.3|206387.7|1
1737505030000|2025-01-22 00:17:10|206589||206589||206589||206589||1
1737505070000|2025-01-22 00:17:50|206585.3|206389|206660|206418.8|206666|206432.2|206584.7|206389|14
1737505080000|2025-01-22 00:18:00|206658.5|206419.5|206651|206437.7|206658.5|206437.7|206651|206419.5|13
1737505090000|2025-01-22 00:18:10|206650.5|206438.5|206646.5|206429|206650.5|206438.9|206641|206425.6|16
1737505100000|2025-01-22 00:18:20|206645|206434.2|206616.4|206381.9|206645|206434.2|206599|206381.9|17
1737505110000|2025-01-22 00:18:30|206616.6|206379.4|206618.8|206381.2|206619.1|206403|206600.3|206379.4|14
1737505120000|2025-01-22 00:18:40|206617.8|206381.7|206616.1|206387.6|206617.8|206388.2|206616.1|206381.7|5
1737505130000|2025-01-22 00:18:50|206615.6|206388.2|206615.1|206388.6|206615.6|206388.6|206615.1|206388.2|3
1737505140000|2025-01-22 00:19:00|206597|206413|206592.3|206417.7|206597|206417.7|206592.3|206411.7|6
1737505150000|2025-01-22 00:19:10|206589|206414.3|206642.2|206407.2|206642.2|206432.7|206589|206396.3|11
1737505160000|2025-01-22 00:19:20|206641.9|206407.8|206620.5|206408.8|206641.9|206408.8|206620.5|206405.5|7
1737505170000|2025-01-22 00:19:30|206618.2|206410.6|206585.3|206422|206618.2|206433.3|206585.3|206400.1|6
1737505180000|2025-01-22 00:19:40||206422.7||206422.7||206422.7||206422.7|1
1737505190000|2025-01-22 00:19:50|206581|206420|206583.7|206401.2|206595.4|206420|206581|206379.6|6
1737505200000|2025-01-22 00:20:00|206583.1|206396.2|206594.7|206376.6|206594.7|206398.2|206577.5|206376.6|8
1737505210000|2025-01-22 00:20:10|206578|206395.5|206575.5|206397|206578.5|206397|206575.5|206395|11
1737505220000|2025-01-22 00:20:20|206575|206397.5|206568.2|206350.4|206589.5|206397.5|206567.6|206346.6|14
1737505230000|2025-01-22 00:20:30|206567.9|206351.2|206566.7|206355.3|206567.9|206355.3|206566.6|206350.9|10
1737505240000|2025-01-22 00:20:40|206565.7|206355.8|206565.7|206355.8|206565.7|206355.8|206565.7|206355.8|2
1737505250000|2025-01-22 00:20:50|206565.6|206355.9|206546.3|206378.3|206565.7|206378.3|206538.7|206353.3|11
1737505260000|2025-01-22 00:21:00|206543|206379.7|206542.3|206380.3|206543|206380.3|206542.3|206377.7|4
1737505270000|2025-01-22 00:21:10|206563.5|206377.7|206563.5|206380.3|206563.5|206380.3|206563.5|206377.7|3
1737505290000|2025-01-22 00:21:30|206564.6|206376|206564.8|206378.3|206567.5|206379.7|206564.6|206376|7
1737505300000|2025-01-22 00:21:40|206565.8|206374|206544.7|206373.3|206566.6|206374|206542.7|206373.3|4
1737505310000|2025-01-22 00:21:50|206546.3|206377.3|206546.3|206377.3|206546.3|206377.3|206546.3|206377.3|1
1737505320000|2025-01-22 00:22:00|206540|206372.7|206539.7|206360.3|206547.3|206380.3|206535.3|206358.3|9
1737505330000|2025-01-22 00:22:10|206539|206359|206553|206333.2|206553.5|206359|206534.3|206331.8|6
1737505340000|2025-01-22 00:22:20|206557.1|206352|206557.1|206352|206557.1|206352|206557.1|206352|1
1737505350000|2025-01-22 00:22:30|206556.5|206352.7|206559.1|206352|206559.1|206352.7|206534.3|206352|3
1737505360000|2025-01-22 00:22:40|206535.7||206535.7||206535.7||206535.7||1
1737505370000|2025-01-22 00:22:50|206536.3||206536.3||206536.3||206536.3||1
1737505380000|2025-01-22 00:23:00|206529|206361|206538.3|206352|206538.3|206361|206529|206352|2
1737505390000|2025-01-22 00:23:10|206539|206351.3|206539|206351.3|206539|206351.3|206539|206351.3|1
1737505400000|2025-01-22 00:23:20|206560.9|206330.5|206542.3|206360.2|206560.9|206360.2|206542.3|206330.5|5
1737505410000|2025-01-22 00:23:30|206543|206356.7|206618.6|206396.9|206627.3|206414.3|206542.3|206355.7|12
1737505420000|2025-01-22 00:23:40|206618.9|206395.4|206613.5|206419.2|206618.9|206419.2|206613.5|206395.4|15
1737505430000|2025-01-22 00:23:50|206612.7|206419.6|206612.1|206423|206613.3|206423|206611.5|206419.6|10
1737505440000|2025-01-22 00:24:00|206611.7|206423.4|206564.9|206474.9|206611.7|206474.9|206564.9|206423.4|5
1737505450000|2025-01-22 00:24:10|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|1
1737505470000|2025-01-22 00:24:30|206562.5|206472.5|206605.2|206414.2|206607|206472.5|206562.5|206413.7|7
1737505480000|2025-01-22 00:24:40|206604.5|206413.1|206596.1|206406.5|206604.5|206413.1|206596|206406.5|3
1737505490000|2025-01-22 00:24:50|206595.7|206406.9|206595.3|206407.4|206595.7|206407.4|206595.3|206406.9|2
1737505500000|2025-01-22 00:25:00|206598|206427.5|206586.5|206427.5|206601.6|206427.5|206586.5|206427.5|3
1737505520000|2025-01-22 00:25:20|206598.6|206407|206598.6|206407|206598.6|206407|206598.6|206407|1
1737505530000|2025-01-22 00:25:30|206586.2|206422.5|206586.2|206422.5|206586.2|206422.5|206586.2|206422.5|1
1737505540000|2025-01-22 00:25:40|206582.3|206416.2|206585.9|206422.5|206585.9|206422.5|206582.3|206416.2|2
1737505570000|2025-01-22 00:26:10|206579|206420|206579|206420|206579|206420|206579|206420|1
1737505580000|2025-01-22 00:26:20|206582.8|206416.6|206582.8|206416.6|206582.8|206416.6|206582.8|206416.6|1
1737505600000|2025-01-22 00:26:40|206586.2|206422.7|206585.8|206423.1|206586.2|206423.1|206585.8|206422.7|2
1737505620000|2025-01-22 00:27:00|206585.5|206428|206585.5|206428|206585.5|206428|206585.5|206428|1
1737505640000|2025-01-22 00:27:20||206422.7||206422.7||206422.7||206422.7|1
1737505650000|2025-01-22 00:27:30|206581.7|206416.5|206581.8|206417.7|206581.8|206417.7|206576.1|206409|3
1737505660000|2025-01-22 00:27:40|206580.4|206422.5|206584.5|206422.5|206585.2|206422.5|206580.4|206422.5|3
1737505670000|2025-01-22 00:27:50|206584.2|206422.8|206584.2|206422.8|206584.2|206422.8|206584.2|206422.8|1
1737505700000|2025-01-22 00:28:20|206583|206427.5|206583|206427.5|206583|206427.5|206583|206427.5|1
1737505720000|2025-01-22 00:28:40|206583.6|206422.2|206584.2|206422.2|206584.2|206422.2|206583.6|206422.2|2
1737505750000|2025-01-22 00:29:10|206584|206427.5|206580|206428|206584|206428|206580|206427.5|2
1737505760000|2025-01-22 00:29:20|206557.4|206389.5|206561.9|206400.8|206567.5|206400.8|206557.4|206389.5|9
1737505770000|2025-01-22 00:29:30|206561.5|206399.1|206561.5|206398.1|206561.5|206401.3|206559.5|206398.1|5
1737505780000|2025-01-22 00:29:40|206561.2|206397.8|206561.2|206397.8|206561.2|206397.8|206561.2|206397.8|1
1737505790000|2025-01-22 00:29:50|206556|206398|206556|206397.5|206556|206398|206556|206397.5|2
1737505810000|2025-01-22 00:30:10|206556.5|206393.2|206551.6|206393.2|206557|206393.2|206551.6|206393.2|3
1737505820000|2025-01-22 00:30:20|206551||206551||206551||206551||1
1737505840000|2025-01-22 00:30:40|206547.5|206397.5|206547.5|206397.5|206547.5|206397.5|206547.5|206397.5|1
1737505850000|2025-01-22 00:30:50|206557.5||206557.5||206557.5||206557.5||1
1737505860000|2025-01-22 00:31:00|206558|206397|206561|206395.9|206561|206397|206558|206395.9|2
1737505900000|2025-01-22 00:31:40|206558|206397|206558|206397|206558|206397|206558|206397|1
1737505910000|2025-01-22 00:31:50|206555.5||206555.5||206555.5||206555.5||1
1737505920000|2025-01-22 00:32:00|206559|206395.6|206559|206395.6|206559|206395.6|206559|206395.6|1
1737505930000|2025-01-22 00:32:10|206528|206361.7|206523.7|206348.3|206528|206361.7|206522|206340.6|11
1737505940000|2025-01-22 00:32:20|206523.4|206348.6|206522|206350.3|206523.4|206350.3|206522|206348.6|7
1737505950000|2025-01-22 00:32:30|206521.7|206350.6|206512.4|206344|206521.7|206350.6|206512.4|206343.3|6
1737505960000|2025-01-22 00:32:40|206512.1|206344.3|206512.1|206344.3|206512.1|206344.3|206512.1|206344.3|2
1737505980000|2025-01-22 00:33:00|206511.7|206346.5|206511|206346.5|206511.7|206346.5|206511|206346.5|2
1737505990000|2025-01-22 00:33:10|206501|206339|206501|206339|206501|206339|206501|206339|1
1737506000000|2025-01-22 00:33:20|206513.1|206345.5|206513.1|206345.5|206513.1|206345.5|206513.1|206345.5|1
1737506010000|2025-01-22 00:33:30|206513.8|206348.7|206513.8|206348.7|206513.8|206348.7|206513.8|206348.7|1
1737506040000|2025-01-22 00:34:00|206508|206347|206508|206347|206508|206347|206508|206347|1
1737506050000|2025-01-22 00:34:10|206501|206339|206501|206339|206501|206339|206501|206339|1
1737506060000|2025-01-22 00:34:20|206511.8|206344.2|206511.8|206344.2|206511.8|206344.2|206511.8|206344.2|1
1737506070000|2025-01-22 00:34:30|206512.5|206347.8|206512.5|206347.8|206512.5|206347.8|206512.5|206347.8|1
1737506090000|2025-01-22 00:34:50|206507.5|206347|206507.5|206347|206507.5|206347|206507.5|206347|1
1737506110000|2025-01-22 00:35:10|206501|206339|206444.1|206260.4|206501|206339|206434.3|206239.2|13
1737506120000|2025-01-22 00:35:20|206439.7|206261.2|206430.7|206262.2|206439.7|206263.6|206430.7|206259.8|14
1737506130000|2025-01-22 00:35:30|206430.3|206262.6|206430.8|206261.7|206430.8|206264.4|206428.3|206261.3|11
1737506140000|2025-01-22 00:35:40|206430.4|206262|206425|206264|206430.4|206264|206425|206262|6
1737506150000|2025-01-22 00:35:50|206424.5|206264.5|206424|206265|206424.5|206265|206424|206264.5|3
1737506160000|2025-01-22 00:36:00|206423.5|206265.5|206429.7|206266.6|206429.7|206266.6|206423.5|206265.5|3
1737506180000|2025-01-22 00:36:20|206429.4|206267|206428.7|206267|206429.4|206267|206428.7|206267|2
1737506190000|2025-01-22 00:36:30|206419.5|206266|206419.5|206266|206419.5|206266|206419.5|206266|1
1737506200000|2025-01-22 00:36:40|206419||206419.5||206419.5||206419||2
1737506210000|2025-01-22 00:36:50|206419|206304.4|206394.4|206304.4|206419.5|206304.4|206394.4|206304.4|3
1737506220000|2025-01-22 00:37:00|206394.3|206304.3|206394.3|206304.3|206394.3|206304.3|206394.3|206304.3|1
1737506230000|2025-01-22 00:37:10|206394.2|206304.2|206393.4|206303.4|206394.4|206304.4|206393.4|206303.4|4
1737506240000|2025-01-22 00:37:20|206394.6|206304.6|206393.2|206303.2|206394.6|206304.6|206393.2|206303.2|3
1737506250000|2025-01-22 00:37:30|206416|206257|206418.5|206266|206418.5|206266|206414|206257|3
1737506260000|2025-01-22 00:37:40|206417.5|206266.5|206418|206266.5|206418|206266.5|206417.5|206266.5|2
1737506270000|2025-01-22 00:37:50|206393|206303|206393|206303|206393|206303|206393|206303|1
1737506280000|2025-01-22 00:38:00|206392.9|206302.9|206392.9|206302.9|206392.9|206302.9|206392.9|206302.9|1
1737506290000|2025-01-22 00:38:10|206392.5|206302.5|206392.5|206302.5|206392.5|206302.5|206392.5|206302.5|1
1737506300000|2025-01-22 00:38:20|206392.9|206302.9|206392.9|206302.9|206392.9|206302.9|206392.9|206302.9|1
1737506310000|2025-01-22 00:38:30|206417|206267|206386.8|206296.8|206417|206296.8|206386.8|206267|2
1737506320000|2025-01-22 00:38:40|206385.5|206295.5|206386.8|206296.8|206386.8|206296.8|206385.5|206295.5|2
1737506330000|2025-01-22 00:38:50|206385.8|206295.8|206393|206303|206393|206303|206385.8|206295.8|2
1737506340000|2025-01-22 00:39:00|206392.6|206302.6|206392.7|206302.7|206392.7|206302.7|206392.6|206302.6|2
1737506350000|2025-01-22 00:39:10|206392.4|206302.4|206333|206243|206392.4|206302.4|206325.6|206198.2|9
1737506360000|2025-01-22 00:39:20|206371|206202|206362.2|206210.8|206371|206210.8|206362.2|206202|9
1737506370000|2025-01-22 00:39:30|206331.6|206241.6|206331.5|206241.5|206331.6|206241.6|206331.5|206241.5|2
1737506380000|2025-01-22 00:39:40|206367|206191|206372|206193|206374|206193|206366|206190|7
1737506390000|2025-01-22 00:39:50|206371|206194|206367|206197|206371|206197|206367|206194|5
1737506400000|2025-01-22 00:40:00|206362|206198|206335.2|206245.2|206366.5|206248.2|206335.2|206196.5|14
1737506410000|2025-01-22 00:40:10|206334|206244|206334|206244|206334|206244|206334|206244|1
1737506420000|2025-01-22 00:40:20|206329.5|206239.5|206333.5|206243.5|206333.5|206243.5|206329.2|206239.2|3
1737506450000|2025-01-22 00:40:50|206360|206198.5|206360|206198.5|206360|206198.5|206360|206198.5|1
1737506460000|2025-01-22 00:41:00|206359.5|206198|206359.5|206198.5|206379.7|206199.7|206359.5|206198|4
1737506470000|2025-01-22 00:41:10|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|1
1737506490000|2025-01-22 00:41:30|206331.8|206241.8|206331|206241|206332.5|206242.5|206331|206241|3
1737506510000|2025-01-22 00:41:50|206358|206197.5|206332.9|206242.9|206358|206247.5|206328.5|206197.5|6
1737506520000|2025-01-22 00:42:00|206333|206243|206332.7|206242.7|206333|206243|206332.7|206242.7|3
1737506530000|2025-01-22 00:42:10|206333|206243|206333|206243|206333|206243|206333|206243|1
1737506540000|2025-01-22 00:42:20|206332.6|206242.6|206332.9|206242.9|206358|206243|206332.6|206198|6
1737506550000|2025-01-22 00:42:30|206332.6|206242.6|206332.9|206242.9|206332.9|206242.9|206332.6|206242.6|5
1737506570000|2025-01-22 00:42:50|206332.8|206242.8|206332.8|206242.8|206332.8|206242.8|206332.8|206242.8|1
1737506580000|2025-01-22 00:43:00|206357.5|206199|206357|206199.5|206357.5|206199.5|206357|206199|4
1737506600000|2025-01-22 00:43:20|206334.2|206244.2|206334.2|206244.2|206334.2|206244.2|206334.2|206244.2|1
1737506630000|2025-01-22 00:43:50|206330.9|206240.9|206357|206199.5|206357|206240.9|206330.9|206199.5|2
1737506640000|2025-01-22 00:44:00||206200||206199.5||206200||206199.5|2
1737506650000|2025-01-22 00:44:10|206356.5|206200|206331|206241|206356.5|206241|206331|206200|3
1737506670000|2025-01-22 00:44:30|206324.3|206234.3|206302.5|206212.5|206324.3|206234.3|206292.8|206202.8|5
1737506680000|2025-01-22 00:44:40|206302.3|206212.3|206302.1|206212.1|206303.8|206213.8|206286.8|206196.8|6
1737506710000|2025-01-22 00:45:10|206302|206212|206302|206212|206302|206212|206302|206212|1
1737506730000|2025-01-22 00:45:30|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|1
1737506740000|2025-01-22 00:45:40|206304.2|206214.2|206304|206214|206304.2|206214.2|206304|206214|2
1737506750000|2025-01-22 00:45:50|206304.3|206214.3|206304.3|206214.3|206304.3|206214.3|206304.3|206214.3|1
1737506760000|2025-01-22 00:46:00|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|1
1737506770000|2025-01-22 00:46:10|206302|206212|206302|206212|206302|206212|206302|206212|1
1737506790000|2025-01-22 00:46:30|206304.8|206214.8|206304.8|206214.8|206304.8|206214.8|206304.8|206214.8|1
1737506800000|2025-01-22 00:46:40|206304.7|206214.7|206304.5|206214.5|206304.7|206214.7|206304.5|206214.5|2
1737506820000|2025-01-22 00:47:00|206304.6|206214.6|206398.9|206232.2|206407.9|206261.4|206304.6|206214.6|21
1737506830000|2025-01-22 00:47:10|206399.1|206232|206361.8|206271.8|206399.1|206271.8|206361.8|206232|11
1737506840000|2025-01-22 00:47:20|206391.6|206240.8|206366.3|206276.3|206391.6|206276.3|206361.1|206240.8|8
1737506850000|2025-01-22 00:47:30|206366.2|206276.2|206366.1|206276.1|206366.3|206276.3|206366.1|206276.1|5
1737506860000|2025-01-22 00:47:40|206366.3|206276.3|206366.2|206276.2|206366.3|206276.3|206366.2|206276.2|2
1737506870000|2025-01-22 00:47:50|206366.3|206276.3|206405|206233.7|206405.7|206276.3|206366.3|206233|3
1737506880000|2025-01-22 00:48:00|206405.7|206269.5|206364.5|206274.5|206405.7|206274.7|206359.5|206269.5|4
1737506890000|2025-01-22 00:48:10|206365.3|206275.3|206365.3|206275.3|206366.2|206276.2|206360.3|206270.3|7
1737506920000|2025-01-22 00:48:40|206359.9|206269.9|206362.1|206272.1|206362.3|206272.3|206348|206258|7
1737506930000|2025-01-22 00:48:50|206362.2|206272.2|206362.2|206272.2|206362.2|206272.2|206362.2|206272.2|1
1737506940000|2025-01-22 00:49:00|206362.1|206272.1|206362.2|206272.2|206362.2|206272.2|206362|206272|4
1737506950000|2025-01-22 00:49:10|206362.1|206272.1|206402|206234.7|206402|206272.1|206362.1|206234.7|3
1737506960000|2025-01-22 00:49:20|206402.7|206234|206402.7|206234|206402.7|206234|206402.7|206234|1
1737506970000|2025-01-22 00:49:30|206402|206273.5|206363.5|206273.5|206402.7|206273.5|206363.5|206273.5|3
1737506980000|2025-01-22 00:49:40|206364.5|206274.5|206364.9|206274.9|206364.9|206274.9|206364.5|206274.5|3
1737506990000|2025-01-22 00:49:50|206364.6|206274.6|206364.6|206274.6|206364.6|206274.6|206364.6|206274.6|1
1737507000000|2025-01-22 00:50:00|206364.9|206274.9|206364.9|206274.9|206364.9|206274.9|206364.9|206274.9|1
1737507010000|2025-01-22 00:50:10|206405|206236.3|206405|206235.7|206405|206236.3|206405|206235.7|2
1737507020000|2025-01-22 00:50:20|206360.1|206270.1|206364.8|206274.8|206364.8|206274.8|206360.1|206270.1|3
1737507040000|2025-01-22 00:50:40|206364.6|206274.6|206364.2|206274.2|206364.6|206274.6|206364.2|206274.2|2
1737507050000|2025-01-22 00:50:50|206404|206234.7|206404.7|206236|206404.7|206236|206404|206234.7|2
1737507060000|2025-01-22 00:51:00|206404|206234.7|206404|206234.7|206404|206234.7|206404|206234.7|2
1737507070000|2025-01-22 00:51:10|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|206364.2|206274.2|1
1737507080000|2025-01-22 00:51:20|206364.3|206274.3|206443.5|206353.5|206443.5|206353.5|206364.3|206274.3|7
1737507090000|2025-01-22 00:51:30|206450.9|206360.9|206452.7|206362.7|206463.7|206373.7|206450.9|206360.9|3
1737507100000|2025-01-22 00:51:40|206442.1|206352.1|206453.2|206363.2|206487.2|206363.3|206442.1|206329.1|9
1737507110000|2025-01-22 00:51:50|206453.3|206363.3|206453.2|206363.2|206453.4|206363.4|206453.2|206363.2|6
1737507120000|2025-01-22 00:52:00|206491|206328.7|206491|206328.5|206491.5|206330|206489.7|206328|8
1737507130000|2025-01-22 00:52:10|206490.5|206329|206489|206330.5|206490.5|206330.5|206489|206329|5
1737507140000|2025-01-22 00:52:20|206417.7|206327.7|206421.1|206331.1|206448.6|206331.1|206416.5|206294.4|7
1737507150000|2025-01-22 00:52:30|206421.2|206331.2|206422.7|206332.7|206422.9|206332.9|206421.1|206331.1|8
1737507160000|2025-01-22 00:52:40|206422.8|206332.8|206394.8|206304.8|206422.8|206332.8|206394.8|206304.8|5
1737507170000|2025-01-22 00:52:50|206395|206305|206397.1|206307.1|206399.7|206309.7|206393|206303|8
1737507180000|2025-01-22 00:53:00|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|1
1737507190000|2025-01-22 00:53:10|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|206397.1|206307.1|1
1737507200000|2025-01-22 00:53:20|206391.5|206301.5|206390.2|206300.2|206391.5|206301.5|206390.2|206300.2|2
1737507210000|2025-01-22 00:53:30|206388.7|206298.7|206384.5|206294.5|206388.7|206298.7|206384.5|206294.5|7
1737507220000|2025-01-22 00:53:40|206389|206299|206390.4|206300.4|206390.4|206300.4|206389|206299|2
1737507240000|2025-01-22 00:54:00|206390.9|206300.9|206390.9|206300.9|206390.9|206300.9|206390.9|206300.9|1
1737507250000|2025-01-22 00:54:10|206417.5|206260|206417.5|206260|206417.5|206260|206417.5|206260|1
1737507270000|2025-01-22 00:54:30|206420|206313.2|206398.5|206308.5|206420|206313.5|206396.1|206306.1|6
1737507280000|2025-01-22 00:54:40|206398.7|206308.7|206398.7|206308.7|206398.7|206308.7|206398.7|206308.7|1
1737507290000|2025-01-22 00:54:50|206393.8|206303.8|206399.5|206309.5|206399.5|206309.5|206392.4|206302.4|4
1737507300000|2025-01-22 00:55:00|206395|206305|206412.7|206322.7|206412.8|206322.8|206395|206305|9
1737507310000|2025-01-22 00:55:10|206411|206321|206411.1|206321.1|206411.1|206321.1|206411|206321|2
1737507320000|2025-01-22 00:55:20|206411|206321|206411|206321|206411|206321|206411|206321|1
1737507330000|2025-01-22 00:55:30|206451.3|206280|206450|206278.7|206451.3|206280|206450|206278.7|2
1737507340000|2025-01-22 00:55:40|206401.4|206311.4|206400|206310|206401.4|206311.4|206397.5|206307.5|5
1737507350000|2025-01-22 00:55:50|206399|206309|206400|206310|206400|206310|206399|206309|2
1737507360000|2025-01-22 00:56:00|206416|206326|206418.3|206328.3|206418.3|206328.3|206414.7|206324.7|4
1737507370000|2025-01-22 00:56:10|206418.5|206328.5|206418.2|206328.2|206418.5|206328.5|206418.2|206328.2|2
1737507380000|2025-01-22 00:56:20|206408.2|206318.2|206406.3|206316.3|206408.2|206318.2|206406.3|206316.3|2
1737507400000|2025-01-22 00:56:40|206406.6|206316.6|206406.6|206316.6|206406.6|206316.6|206406.6|206316.6|1
1737507410000|2025-01-22 00:56:50|206448|206279.7|206416.1|206326.1|206448|206327.3|206410.2|206279.7|7
1737507420000|2025-01-22 00:57:00|206411.9|206321.9|206411.6|206321.6|206411.9|206321.9|206411.6|206321.6|2
1737507440000|2025-01-22 00:57:20|206411.7|206321.7|206415.8|206325.8|206418|206328|206411.7|206321.7|4
1737507450000|2025-01-22 00:57:30|206415.7|206325.7|206415.4|206325.4|206415.7|206325.7|206415.4|206325.4|2
1737507470000|2025-01-22 00:57:50|206415.7|206325.7|206448.3|206282.3|206448.3|206325.9|206415.6|206282.3|5
1737507500000|2025-01-22 00:58:20|206454|206283.3|206432.9|206342.9|206454|206342.9|206429.1|206283.3|6
1737507510000|2025-01-22 00:58:30|206433.3|206343.3|206410.9|206320.9|206433.5|206343.5|206410.9|206320.9|4
1737507520000|2025-01-22 00:58:40|206410.2|206320.2|206409.9|206319.9|206415.3|206325.3|206408.7|206318.7|10
1737507530000|2025-01-22 00:58:50|206405.9|206315.9|206405.4|206315.4|206405.9|206315.9|206405.4|206315.4|3
1737507540000|2025-01-22 00:59:00|206395.9|206305.9|206395.2|206305.2|206395.9|206305.9|206395|206305|5
1737507550000|2025-01-22 00:59:10|206400|206310|206396.2|206306.2|206404.5|206314.5|206396.2|206306.2|6
1737507570000|2025-01-22 00:59:30|206396.5|206306.5|206402.3|206312.3|206402.3|206312.3|206396.5|206306.5|2
1737507580000|2025-01-22 00:59:40|206397.8|206307.8|206412|206322|206412.2|206322.2|206389.7|206299.7|12
1737507590000|2025-01-22 00:59:50|206415.3|206325.3|206415.4|206325.4|206418.8|206328.8|206413.5|206323.5|8
1737507600000|2025-01-22 01:00:00|206415.6|206325.6|206439.7|206349.7|206439.7|206349.7|206415.6|206325.6|10
1737507610000|2025-01-22 01:00:10|206441.3|206351.3|206454.7|206364.7|206459.8|206369.8|206439.7|206349.7|9
1737507620000|2025-01-22 01:00:20|206454.8|206364.8|206472.1|206382.1|206474.9|206384.9|206454.8|206364.8|8
1737507630000|2025-01-22 01:00:30|206472|206382|206472.3|206382.3|206472.5|206382.5|206472|206382|4
1737507640000|2025-01-22 01:00:40|206472.7|206382.7|206478.5|206388.5|206478.6|206388.6|206472.7|206382.7|7
1737507650000|2025-01-22 01:00:50|206478.9|206388.9|206497.4|206407.4|206500.2|206410.2|206478.9|206388.9|12
1737507660000|2025-01-22 01:01:00|206497.2|206407.2|206485.5|206395.5|206497.2|206407.2|206482.9|206392.9|9
1737507670000|2025-01-22 01:01:10|206485.3|206395.3|206482.7|206392.7|206485.3|206395.3|206482.7|206392.7|4
1737507680000|2025-01-22 01:01:20|206482.8|206392.8|206500.9|206410.9|206505.8|206415.8|206482.8|206392.8|4
1737507700000|2025-01-22 01:01:40|206501.1|206411.1|206501.1|206411.1|206501.1|206411.1|206501.1|206411.1|1
1737507720000|2025-01-22 01:02:00|206498.3|206408.3|206498.3|206408.3|206498.5|206408.5|206498.3|206408.3|3
1737507730000|2025-01-22 01:02:10|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|206500.8|206410.8|1
1737507740000|2025-01-22 01:02:20|206501|206411|206501.2|206411.2|206501.2|206411.2|206500.8|206410.8|3
1737507750000|2025-01-22 01:02:30|206506.1|206416.1|206505.9|206415.9|206506.1|206416.1|206503.7|206413.7|4
1737507760000|2025-01-22 01:02:40|206507.9|206417.9|206507.9|206417.9|206507.9|206417.9|206507.9|206417.9|1
1737507780000|2025-01-22 01:03:00|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|206510.8|206420.8|1
1737507800000|2025-01-22 01:03:20|206512|206422|206505.8|206415.8|206512|206422|206505.5|206415.5|3
1737507820000|2025-01-22 01:03:40|206513.4|206423.4|206514.9|206424.9|206519.8|206429.8|206512.6|206422.6|14
1737507830000|2025-01-22 01:03:50|206514.4|206424.4|206520.9|206430.9|206523.1|206433.1|206514.4|206424.4|9
1737507850000|2025-01-22 01:04:10|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|206520.7|206430.7|1
1737507860000|2025-01-22 01:04:20|206519.4|206429.4|206517.8|206427.8|206521.2|206431.2|206515.4|206425.4|6
1737507870000|2025-01-22 01:04:30|206517|206427|206517.8|206427.8|206520.5|206430.5|206516.1|206426.1|12
1737507880000|2025-01-22 01:04:40|206516.9|206426.9|206502.1|206412.1|206516.9|206426.9|206501.9|206411.9|4
1737507890000|2025-01-22 01:04:50|206501.9|206411.9|206500.6|206410.6|206501.9|206411.9|206499.8|206409.8|5
1737507900000|2025-01-22 01:05:00|206499.2|206409.2|206500.2|206410.2|206500.2|206410.2|206499.2|206409.2|2
1737507910000|2025-01-22 01:05:10|206497.2|206407.2|206497.2|206407.2|206497.2|206407.2|206497.2|206407.2|1
1737507920000|2025-01-22 01:05:20|206494.3|206404.3|206494.3|206404.3|206494.3|206404.3|206494.3|206404.3|1
1737507940000|2025-01-22 01:05:40|206494|206404|206477.9|206387.9|206494|206404|206475.9|206385.9|20
1737507950000|2025-01-22 01:05:50|206477.5|206387.5|206479.3|206389.3|206479.7|206389.7|206477.5|206387.5|16
1737507960000|2025-01-22 01:06:00|206479.1|206389.1|206479.1|206389.1|206479.3|206389.3|206476.5|206386.5|15
1737507970000|2025-01-22 01:06:10|206479.3|206389.3|206479.9|206389.9|206479.9|206389.9|206476.9|206386.9|14
1737507980000|2025-01-22 01:06:20|206476.9|206386.9|206482|206392|206482|206392|206475.9|206385.9|13
1737507990000|2025-01-22 01:06:30|206481.8|206391.8|206482.3|206392.3|206513.5|206392.5|206481.8|206363|11
1737508000000|2025-01-22 01:06:40|206482|206392|206476.7|206386.7|206483|206393|206476.7|206386.7|8
1737508010000|2025-01-22 01:06:50|206476.4|206386.4|206476.3|206386.3|206478.2|206388.2|206475.8|206385.8|15
1737508020000|2025-01-22 01:07:00|206476.2|206386.2|206468.9|206378.9|206476.5|206386.5|206468.9|206378.9|17
1737508030000|2025-01-22 01:07:10|206467.3|206377.3|206442.1|206352.1|206467.3|206377.3|206441.7|206351.7|10
1737508040000|2025-01-22 01:07:20|206441.7|206351.7|206444.3|206354.3|206444.3|206354.3|206441.7|206351.7|5
1737508050000|2025-01-22 01:07:30|206444|206354|206464.9|206374.9|206469.2|206379.2|206443.6|206353.6|11
1737508060000|2025-01-22 01:07:40|206463|206373|206469.8|206379.8|206470.2|206380.2|206463|206373|11
1737508070000|2025-01-22 01:07:50|206471|206381|206476.5|206386.5|206476.9|206386.9|206471|206381|5
1737508080000|2025-01-22 01:08:00|206476.9|206386.9|206471.3|206381.3|206476.9|206386.9|206471.3|206381.3|4
1737508090000|2025-01-22 01:08:10|206471.1|206381.1|206470.9|206380.9|206471.1|206381.1|206470.9|206380.9|2
1737508100000|2025-01-22 01:08:20|206471.3|206381.3|206474.3|206384.3|206474.3|206384.3|206470.9|206380.9|4
1737508110000|2025-01-22 01:08:30|206476.7|206386.7|206472|206382|206476.7|206386.7|206472|206382|2
1737508120000|2025-01-22 01:08:40|206474|206384|206474|206384|206474|206384|206474|206384|1
1737508130000|2025-01-22 01:08:50|206472|206382|206473|206383|206474|206384|206472|206382|3
1737508140000|2025-01-22 01:09:00|206472|206382|206471.6|206381.6|206472|206382|206471.6|206381.6|2
1737508150000|2025-01-22 01:09:10|206471.8|206381.8|206472|206382|206473|206383|206471.8|206381.8|5
1737508160000|2025-01-22 01:09:20|206472.4|206382.4|206466.9|206376.9|206472.4|206382.4|206466.9|206376.9|2
1737508170000|2025-01-22 01:09:30|206467.4|206377.4|206466|206376|206467.4|206377.4|206466|206376|3
1737508190000|2025-01-22 01:09:50|206470|206380|206468|206378|206472.8|206382.8|206468|206378|4
1737508200000|2025-01-22 01:10:00|206467|206377|206465.8|206375.8|206467|206377|206465.8|206375.8|3
1737508230000|2025-01-22 01:10:30|206466.4|206376.4|206460.8|206370.8|206469.7|206379.7|206453.2|206363.2|14
1737508240000|2025-01-22 01:10:40|206460.5|206370.5|206461.8|206371.8|206461.8|206371.8|206460.5|206370.5|2
1737508250000|2025-01-22 01:10:50|206455.7|206365.7|206470.6|206380.6|206470.6|206380.6|206454.3|206364.3|5
1737508260000|2025-01-22 01:11:00|206466.7|206376.7|206478.2|206388.2|206482.7|206392.7|206462|206372|12
1737508270000|2025-01-22 01:11:10|206477.7|206387.7|206512.1|206422.1|206515.3|206425.3|206477.7|206387.7|14
1737508280000|2025-01-22 01:11:20|206510.6|206420.6|206508.1|206418.1|206518.3|206428.3|206508.1|206418.1|13
1737508290000|2025-01-22 01:11:30|206514.1|206424.1|206498.9|206408.9|206514.1|206424.1|206498.9|206408.9|10
1737508300000|2025-01-22 01:11:40|206501.4|206411.4|206497.3|206407.3|206507.9|206417.9|206497.3|206407.3|7
1737508310000|2025-01-22 01:11:50|206498|206408|206500.6|206410.6|206500.6|206410.6|206492.1|206402.1|7
1737508320000|2025-01-22 01:12:00|206502|206412|206501.6|206411.6|206502|206412|206501.6|206411.6|2
1737508330000|2025-01-22 01:12:10|206504|206414|206505.6|206415.6|206509.3|206419.3|206504|206414|4
1737508340000|2025-01-22 01:12:20|206504.2|206414.2|206504.8|206414.8|206507.2|206417.2|206497.6|206407.6|13
1737508360000|2025-01-22 01:12:40|206502.2|206412.2|206504.6|206414.6|206507.9|206417.9|206499.9|206409.9|8
1737508370000|2025-01-22 01:12:50|206504.3|206414.3|206504.3|206414.3|206504.3|206414.3|206504.3|206414.3|1
1737508380000|2025-01-22 01:13:00|206495.7|206405.7|206503.4|206413.4|206505.5|206415.5|206493.3|206403.3|8
1737508390000|2025-01-22 01:13:10|206506.1|206416.1|206508.7|206418.7|206512.7|206422.7|206498.8|206408.8|13
1737508400000|2025-01-22 01:13:20|206508.9|206418.9|206504.7|206414.7|206508.9|206418.9|206504.7|206414.7|6
1737508410000|2025-01-22 01:13:30|206506|206416|206507.7|206417.7|206510.4|206420.4|206503.9|206413.9|9
1737508420000|2025-01-22 01:13:40|206506.9|206416.9|206500.2|206410.2|206506.9|206416.9|206499.9|206409.9|4
1737508440000|2025-01-22 01:14:00|206504.1|206414.1|206506.3|206416.3|206510.6|206420.6|206504.1|206414.1|6
1737508450000|2025-01-22 01:14:10|206511.3|206421.3|206505.5|206415.5|206512.5|206422.5|206505.5|206415.5|5
1737508470000|2025-01-22 01:14:30|206505.2|206415.2|206500|206410|206505.2|206415.2|206495.4|206405.4|5
1737508480000|2025-01-22 01:14:40|206504|206414|206511.1|206421.1|206512|206422|206504|206414|5
1737508490000|2025-01-22 01:14:50|206508.2|206418.2|206497.3|206407.3|206508.2|206418.2|206492.4|206402.4|4
1737508500000|2025-01-22 01:15:00|206497|206407|206493.3|206403.3|206503.2|206413.2|206476.8|206386.8|25
1737508510000|2025-01-22 01:15:10|206488|206398|206495.3|206405.3|206497.2|206407.2|206483.7|206393.7|10
1737508520000|2025-01-22 01:15:20|206491.3|206401.3|206494.2|206404.2|206497.6|206407.6|206488.3|206398.3|10
1737508530000|2025-01-22 01:15:30|206490.9|206400.9|206476|206386|206495.7|206405.7|206469.6|206379.6|12
1737508540000|2025-01-22 01:15:40|206463.8|206373.8|206471.4|206381.4|206477.3|206387.3|206463.5|206373.5|13
1737508550000|2025-01-22 01:15:50|206468.8|206378.8|206468.4|206378.4|206472.8|206382.8|206468.4|206378.4|7
1737508560000|2025-01-22 01:16:00|206463.1|206373.1|206470.2|206380.2|206472.9|206382.9|206458.7|206368.7|8
1737508570000|2025-01-22 01:16:10|206464.5|206374.5|206469.5|206379.5|206469.5|206379.5|206464.5|206374.5|2
1737508580000|2025-01-22 01:16:20|206464.7|206374.7|206469.5|206379.5|206469.5|206379.5|206464.2|206374.2|3
1737508590000|2025-01-22 01:16:30|206469.8|206379.8|206469.8|206379.8|206469.8|206379.8|206469.8|206379.8|1
1737508600000|2025-01-22 01:16:40|206469.3|206379.3|206470.6|206380.6|206471.6|206381.6|206459.5|206369.5|8
1737508610000|2025-01-22 01:16:50|206473.1|206383.1|206478.9|206388.9|206493.1|206403.1|206472.2|206382.2|11
1737508620000|2025-01-22 01:17:00|206471|206381|206488.4|206398.4|206492.6|206402.6|206471|206381|16
1737508630000|2025-01-22 01:17:10|206491|206401|206486.4|206396.4|206491.5|206401.5|206483.3|206393.3|11
1737508640000|2025-01-22 01:17:20|206490.9|206400.9|206486.7|206396.7|206490.9|206400.9|206485.6|206395.6|7
1737508650000|2025-01-22 01:17:30|206487.2|206397.2|206489.3|206399.3|206493.2|206403.2|206482.5|206392.5|16
1737508660000|2025-01-22 01:17:40|206491.6|206401.6|206477.3|206387.3|206496.8|206406.8|206477.3|206387.3|13
1737508670000|2025-01-22 01:17:50|206485.5|206395.5|206489.4|206399.4|206493.8|206403.8|206485.5|206395.5|16
1737508680000|2025-01-22 01:18:00|206494.3|206404.3|206486.1|206396.1|206494.3|206404.3|206476.4|206386.4|12
1737508690000|2025-01-22 01:18:10|206491.8|206401.8|206489.2|206399.2|206501.9|206411.9|206480|206390|15
1737508700000|2025-01-22 01:18:20|206493.7|206403.7|206492.7|206402.7|206495.7|206405.7|206489.8|206399.8|5
1737508710000|2025-01-22 01:18:30|206490.7|206400.7|206486.7|206396.7|206495|206405|206480.4|206390.4|15
1737508720000|2025-01-22 01:18:40|206481.9|206391.9|206487.9|206397.9|206491.3|206401.3|206481.9|206391.9|8
1737508730000|2025-01-22 01:18:50|206490|206400|206490.4|206400.4|206493.9|206403.9|206490|206400|3
1737508740000|2025-01-22 01:19:00|206488.3|206398.3|206486.3|206396.3|206490.2|206400.2|206473|206383|12
1737508750000|2025-01-22 01:19:10|206484.1|206394.1|206475.7|206385.7|206491|206401|206471.2|206381.2|24
1737508760000|2025-01-22 01:19:20|206481.9|206391.9|206483|206393|206493.9|206403.9|206477.1|206387.1|12
1737508770000|2025-01-22 01:19:30|206485.1|206395.1|206485.8|206395.8|206490.1|206400.1|206479.3|206389.3|7
1737508780000|2025-01-22 01:19:40|206483.6|206393.6|206471.9|206381.9|206489.4|206399.4|206471.9|206381.9|18
1737508790000|2025-01-22 01:19:50|206470.6|206380.6|206459.4|206369.4|206470.6|206380.6|206459.4|206369.4|6
1737508800000|2025-01-22 01:20:00|206456.4|206366.4|206464.2|206374.2|206464.2|206374.2|206453|206363|8
1737508810000|2025-01-22 01:20:10|206465.4|206375.4|206457.8|206367.8|206465.4|206375.4|206457|206367|6
1737508820000|2025-01-22 01:20:20|206460.7|206370.7|206453.3|206363.3|206466.9|206376.9|206453.3|206363.3|7
1737508830000|2025-01-22 01:20:30|206453.1|206363.1|206441.7|206351.7|206453.1|206363.1|206440.9|206350.9|8
1737508840000|2025-01-22 01:20:40|206443.8|206353.8|206442|206352|206443.8|206353.8|206429.1|206339.1|16
1737508850000|2025-01-22 01:20:50|206445.1|206355.1|206439.1|206349.1|206447.1|206357.1|206439.1|206349.1|12
1737508860000|2025-01-22 01:21:00|206441.6|206351.6|206442.6|206352.6|206446.4|206356.4|206441.6|206351.6|11
1737508870000|2025-01-22 01:21:10|206445.6|206355.6|206438.2|206348.2|206445.6|206355.6|206432.3|206342.3|17
1737508880000|2025-01-22 01:21:20|206435.8|206345.8|206435.6|206345.6|206438.5|206348.5|206435.6|206345.6|3
1737508890000|2025-01-22 01:21:30|206435.5|206345.5|206435.5|206345.5|206435.5|206345.5|206435.5|206345.5|1
1737508900000|2025-01-22 01:21:40|206435.8|206345.8|206426.7|206336.7|206435.8|206345.8|206426.2|206336.2|4
1737508910000|2025-01-22 01:21:50|206428.7|206338.7|206437.8|206347.8|206445|206355|206426.5|206336.5|9
1737508920000|2025-01-22 01:22:00|206440.4|206350.4|206438.5|206348.5|206440.8|206350.8|206434.7|206344.7|19
1737508930000|2025-01-22 01:22:10|206441.2|206351.2|206441.7|206351.7|206442.7|206352.7|206434.8|206344.8|19
1737508940000|2025-01-22 01:22:20|206440|206350|206444.7|206354.7|206444.7|206354.7|206437.8|206347.8|14
1737508950000|2025-01-22 01:22:30|206447.2|206357.2|206445.4|206355.4|206448.9|206358.9|206438.9|206348.9|16
1737508960000|2025-01-22 01:22:40|206450.6|206360.6|206444.9|206354.9|206450.6|206360.6|206444.9|206354.9|13
1737508970000|2025-01-22 01:22:50|206446.6|206356.6|206439.4|206349.4|206450.9|206360.9|206434.5|206344.5|14
1737508980000|2025-01-22 01:23:00|206437.1|206347.1|206452.6|206362.6|206455.6|206365.6|206437.1|206347.1|17
1737508990000|2025-01-22 01:23:10|206452.9|206362.9|206452.7|206362.7|206456.5|206366.5|206448.5|206358.5|16
1737509010000|2025-01-22 01:23:30|206451.7|206361.7|206451.7|206361.7|206451.7|206361.7|206451.7|206361.7|1
1737509020000|2025-01-22 01:23:40|206451|206361|206451|206361|206451|206361|206451|206361|1
1737509030000|2025-01-22 01:23:50|206449.4|206359.4|206446.2|206356.2|206451.3|206361.3|206444.9|206354.9|17
1737509040000|2025-01-22 01:24:00|206445.4|206355.4|206442.2|206352.2|206445.4|206355.4|206440|206350|16
1737509050000|2025-01-22 01:24:10|206443.7|206353.7|206441.5|206351.5|206443.7|206353.7|206439.4|206349.4|14
1737509060000|2025-01-22 01:24:20|206443.3|206353.3|206432.5|206342.5|206443.3|206353.3|206429.6|206339.6|12
1737509070000|2025-01-22 01:24:30|206439.5|206349.5|206442|206352|206442|206352|206431.4|206341.4|22
1737509080000|2025-01-22 01:24:40|206449.4|206359.4|206440.1|206350.1|206449.4|206359.4|206440.1|206350.1|5
1737509090000|2025-01-22 01:24:50|206439.6|206349.6|206439.7|206349.7|206439.7|206349.7|206437|206347|3
1737509100000|2025-01-22 01:25:00|206434.2|206344.2|206440.5|206350.5|206440.5|206350.5|206434.2|206344.2|2
1737509110000|2025-01-22 01:25:10|206447.2|206357.2|206441.3|206351.3|206447.2|206357.2|206441.3|206351.3|2
1737509120000|2025-01-22 01:25:20|206446.4|206356.4|206455.7|206365.7|206462.4|206372.4|206436.1|206346.1|15
1737509130000|2025-01-22 01:25:30|206455.5|206365.5|206447.9|206357.9|206455.5|206365.5|206447.6|206357.6|5
1737509140000|2025-01-22 01:25:40|206445.7|206355.7|206443.1|206353.1|206451.6|206361.6|206442.1|206352.1|12
1737509150000|2025-01-22 01:25:50|206442.7|206352.7|206447|206357|206454.5|206364.5|206442.7|206352.7|11
1737509160000|2025-01-22 01:26:00|206451.8|206361.8|206447|206357|206452|206362|206447|206357|4
1737509170000|2025-01-22 01:26:10|206451.8|206361.8|206448.1|206358.1|206453.2|206363.2|206445.9|206355.9|8
1737509180000|2025-01-22 01:26:20|206452.9|206362.9|206444.7|206354.7|206452.9|206362.9|206444.7|206354.7|15
1737509190000|2025-01-22 01:26:30|206441.8|206351.8|206446.6|206356.6|206452.3|206362.3|206441.8|206351.8|15
1737509200000|2025-01-22 01:26:40|206452.3|206362.3|206452|206362|206453.2|206363.2|206447.6|206357.6|14
1737509210000|2025-01-22 01:26:50|206453|206363|206450.9|206360.9|206455.2|206365.2|206450.1|206360.1|13
1737509220000|2025-01-22 01:27:00|206445.5|206355.5|206447.6|206357.6|206451|206361|206436.9|206346.9|29
1737509230000|2025-01-22 01:27:10|206451.7|206361.7|206450.6|206360.6|206451.7|206361.7|206437.7|206347.7|28
1737509240000|2025-01-22 01:27:20|206449.6|206359.6|206453.6|206363.6|206453.6|206363.6|206445.6|206355.6|23
1737509250000|2025-01-22 01:27:30|206456.8|206366.8|206458|206368|206460.7|206370.7|206452.8|206362.8|11
1737509260000|2025-01-22 01:27:40|206452.7|206362.7|206450.7|206360.7|206458.2|206368.2|206450.7|206360.7|11
1737509270000|2025-01-22 01:27:50|206452.5|206362.5|206455.4|206365.4|206456.9|206366.9|206448.9|206358.9|10
1737509280000|2025-01-22 01:28:00|206455.1|206365.1|206454.9|206364.9|206455.1|206365.1|206449.9|206359.9|4
1737509290000|2025-01-22 01:28:10|206453.9|206363.9|206449.4|206359.4|206454.4|206364.4|206443.1|206353.1|10
1737509300000|2025-01-22 01:28:20|206445.4|206355.4|206451.5|206361.5|206454.9|206364.9|206445.3|206355.3|10
1737509310000|2025-01-22 01:28:30|206450.5|206360.5|206452.4|206362.4|206455.1|206365.1|206450.5|206360.5|6
1737509320000|2025-01-22 01:28:40|206452.2|206362.2|206452.4|206362.4|206452.4|206362.4|206452.2|206362.2|2
1737509330000|2025-01-22 01:28:50|206446.4|206356.4|206452.5|206362.5|206454.6|206364.6|206446.4|206356.4|7
1737509340000|2025-01-22 01:29:00|206452.7|206362.7|206463.1|206373.1|206467.1|206377.1|206446|206356|14
1737509350000|2025-01-22 01:29:10|206460.6|206370.6|206447|206357|206464.2|206374.2|206445.9|206355.9|18
1737509360000|2025-01-22 01:29:20|206443.5|206353.5|206441|206351|206449.6|206359.6|206439.3|206349.3|17
1737509370000|2025-01-22 01:29:30|206441.5|206351.5|206446.8|206356.8|206446.8|206356.8|206439|206349|18
1737509380000|2025-01-22 01:29:40|206442.8|206352.8|206444.6|206354.6|206447|206357|206434.4|206344.4|22
1737509390000|2025-01-22 01:29:50|206445.6|206355.6|206444.8|206354.8|206448.1|206358.1|206440.5|206350.5|15
1737509400000|2025-01-22 01:30:00|206446.5|206356.5|206447.7|206357.7|206449.9|206359.9|206442.6|206352.6|15
1737509410000|2025-01-22 01:30:10|206443.4|206353.4|206447.9|206357.9|206450.1|206360.1|206443.4|206353.4|13
1737509420000|2025-01-22 01:30:20|206443.4|206353.4|206444.3|206354.3|206452|206362|206443.4|206353.4|12
1737509430000|2025-01-22 01:30:30|206448.8|206358.8|206503.8|206413.8|206515|206425|206448.8|206358.8|5
1737509440000|2025-01-22 01:30:40|206503.5|206413.5|206488.4|206398.4|206510.1|206420.1|206486.7|206396.7|20
1737509450000|2025-01-22 01:30:50|206488.5|206398.5|206472.2|206382.2|206488.5|206398.5|206472.2|206382.2|25
1737509460000|2025-01-22 01:31:00|206470.9|206380.9|206472.5|206382.5|206476.1|206386.1|206461.8|206371.8|23
1737509470000|2025-01-22 01:31:10|206473.6|206383.6|206473|206383|206475.3|206385.3|206467.8|206377.8|29
1737509480000|2025-01-22 01:31:20|206475.3|206385.3|206458.3|206368.3|206475.3|206385.3|206458.3|206368.3|16
1737509490000|2025-01-22 01:31:30|206457.1|206367.1|206436|206346|206457.1|206367.1|206436|206346|24
1737509500000|2025-01-22 01:31:40|206436.9|206346.9|206438.8|206348.8|206443.9|206353.9|206435.4|206345.4|7
1737509510000|2025-01-22 01:31:50|206441.1|206351.1|206437.8|206347.8|206445.5|206355.5|206435.1|206345.1|13
1737509520000|2025-01-22 01:32:00|206438.2|206348.2|206438.5|206348.5|206440.9|206350.9|206434.1|206344.1|15
1737509530000|2025-01-22 01:32:10|206441.4|206351.4|206462.4|206372.4|206466.3|206376.3|206438.8|206348.8|29
1737509540000|2025-01-22 01:32:20|206460.2|206370.2|206465.6|206375.6|206469.2|206379.2|206460.2|206370.2|12
1737509550000|2025-01-22 01:32:30|206467.9|206377.9|206486.2|206396.2|206494.6|206404.6|206467.9|206377.9|9
1737509560000|2025-01-22 01:32:40|206487.8|206397.8|206481.2|206391.2|206492.3|206402.3|206479.1|206389.1|19
1737509570000|2025-01-22 01:32:50|206485.2|206395.2|206477.4|206387.4|206485.3|206395.3|206477.4|206387.4|4
1737509580000|2025-01-22 01:33:00|206479.9|206389.9|206493.5|206403.5|206499.5|206409.5|206476.9|206386.9|8
1737509590000|2025-01-22 01:33:10|206491.8|206401.8|206493.8|206403.8|206493.8|206403.8|206485|206395|8
1737509600000|2025-01-22 01:33:20|206490.3|206400.3|206488.4|206398.4|206496.7|206406.7|206481.1|206391.1|13
1737509610000|2025-01-22 01:33:30|206484.5|206394.5|206488.8|206398.8|206489|206399|206468.8|206378.8|9
1737509620000|2025-01-22 01:33:40|206493.5|206403.5|206494.2|206404.2|206494.2|206404.2|206486.5|206396.5|11
1737509630000|2025-01-22 01:33:50|206496.4|206406.4|206489.8|206399.8|206497.8|206407.8|206484.2|206394.2|12
1737509640000|2025-01-22 01:34:00|206493.3|206403.3|206489.2|206399.2|206495.6|206405.6|206478.5|206388.5|11
1737509650000|2025-01-22 01:34:10|206489.3|206399.3|206491.2|206401.2|206496.8|206406.8|206482.2|206392.2|13
1737509660000|2025-01-22 01:34:20|206488.7|206398.7|206489.6|206399.6|206498.4|206408.4|206485.1|206395.1|13
1737509670000|2025-01-22 01:34:30|206494|206404|206487.8|206397.8|206500.6|206410.6|206487.8|206397.8|9
1737509680000|2025-01-22 01:34:40|206490.1|206400.1|206487.5|206397.5|206494|206404|206477.8|206387.8|15
1737509690000|2025-01-22 01:34:50|206480.9|206390.9|206492.3|206402.3|206495.4|206405.4|206477.9|206387.9|16
1737509700000|2025-01-22 01:35:00|206489.8|206399.8|206487.6|206397.6|206492.3|206402.3|206481.6|206391.6|11
1737509710000|2025-01-22 01:35:10|206494.6|206404.6|206493.9|206403.9|206498.1|206408.1|206481.7|206391.7|14
1737509720000|2025-01-22 01:35:20|206485.4|206395.4|206488.1|206398.1|206494.2|206404.2|206483|206393|13
1737509730000|2025-01-22 01:35:30|206491.1|206401.1|206513.2|206423.2|206516.8|206426.8|206491.1|206401.1|11
1737509740000|2025-01-22 01:35:40|206512.7|206422.7|206505.7|206415.7|206512.7|206422.7|206505.7|206415.7|2
1737509750000|2025-01-22 01:35:50|206513.9|206423.9|206512.1|206422.1|206516.4|206426.4|206507.3|206417.3|7
1737509760000|2025-01-22 01:36:00|206504.3|206414.3|206503.4|206413.4|206505.9|206415.9|206502.6|206412.6|8
1737509770000|2025-01-22 01:36:10|206502.1|206412.1|206500.9|206410.9|206513.5|206423.5|206495.1|206405.1|21
1737509780000|2025-01-22 01:36:20|206502.1|206412.1|206499.1|206409.1|206502.1|206412.1|206495.3|206405.3|9
1737509790000|2025-01-22 01:36:30|206498.4|206408.4|206495.5|206405.5|206505|206415|206495.4|206405.4|5
1737509800000|2025-01-22 01:36:40|206494|206404|206500.6|206410.6|206500.6|206410.6|206494|206404|2
1737509810000|2025-01-22 01:36:50|206500.8|206410.8|206505.9|206415.9|206505.9|206415.9|206493.3|206403.3|11
1737509820000|2025-01-22 01:37:00|206501.5|206411.5|206493.6|206403.6|206504.5|206414.5|206492.4|206402.4|9
1737509830000|2025-01-22 01:37:10|206500.4|206410.4|206492.3|206402.3|206500.4|206410.4|206489.9|206399.9|9
1737509840000|2025-01-22 01:37:20|206498.6|206408.6|206510.2|206420.2|206510.2|206420.2|206496.9|206406.9|12
1737509850000|2025-01-22 01:37:30|206503.2|206413.2|206502.3|206412.3|206507|206417|206499.1|206409.1|4
1737509860000|2025-01-22 01:37:40|206510.4|206420.4|206503.2|206413.2|206510.4|206420.4|206503.2|206413.2|4
1737509870000|2025-01-22 01:37:50|206502.2|206412.2|206501.6|206411.6|206507|206417|206495.1|206405.1|6
1737509880000|2025-01-22 01:38:00|206503.7|206413.7|206497.9|206407.9|206504|206414|206492.1|206402.1|9
1737509890000|2025-01-22 01:38:10|206491.9|206401.9|206498.3|206408.3|206505.1|206415.1|206491.9|206401.9|19
1737509900000|2025-01-22 01:38:20|206500.4|206410.4|206500.4|206410.4|206502.5|206412.5|206491.3|206401.3|11
1737509910000|2025-01-22 01:38:30|206497.7|206407.7|206496.9|206406.9|206503.6|206413.6|206496.4|206406.4|8
1737509920000|2025-01-22 01:38:40|206499|206409|206495.3|206405.3|206500|206410|206495|206405|7
1737509930000|2025-01-22 01:38:50|206498.3|206408.3|206507.6|206417.6|206510.5|206420.5|206498.3|206408.3|17
1737509940000|2025-01-22 01:39:00|206504.7|206414.7|206503.8|206413.8|206508.1|206418.1|206499.2|206409.2|9
1737509950000|2025-01-22 01:39:10|206499.3|206409.3|206497.2|206407.2|206503.3|206413.3|206494.5|206404.5|8
1737509960000|2025-01-22 01:39:20|206501.4|206411.4|206496.5|206406.5|206504.7|206414.7|206494.6|206404.6|17
1737509970000|2025-01-22 01:39:30|206495.5|206405.5|206494.6|206404.6|206499.2|206409.2|206489|206399|18
1737509980000|2025-01-22 01:39:40|206496.9|206406.9|206501|206411|206505.5|206415.5|206493.6|206403.6|9
1737509990000|2025-01-22 01:39:50|206494.8|206404.8|206505.6|206415.6|206505.7|206415.7|206494.8|206404.8|4
1737510000000|2025-01-22 01:40:00|206508.2|206418.2|206504.3|206414.3|206508.6|206418.6|206504.3|206414.3|4
1737510010000|2025-01-22 01:40:10|206508.7|206418.7|206502.2|206412.2|206508.7|206418.7|206501.2|206411.2|6
1737510020000|2025-01-22 01:40:20|206505.7|206415.7|206507.5|206417.5|206516.1|206426.1|206499.1|206409.1|11
1737510030000|2025-01-22 01:40:30|206509.9|206419.9|206508|206418|206515.6|206425.6|206504.2|206414.2|6
1737510040000|2025-01-22 01:40:40|206501.9|206411.9|206514.8|206424.8|206514.8|206424.8|206501.9|206411.9|7
1737510050000|2025-01-22 01:40:50|206514.5|206424.5|206506.7|206416.7|206514.5|206424.5|206506.7|206416.7|2
1737510060000|2025-01-22 01:41:00|206509.7|206419.7|206515.7|206425.7|206516.8|206426.8|206509.7|206419.7|5
1737510070000|2025-01-22 01:41:10|206513.1|206423.1|206513.1|206423.1|206513.1|206423.1|206513.1|206423.1|1
1737510080000|2025-01-22 01:41:20|206514|206424|206512.7|206422.7|206514|206424|206512.7|206422.7|2
1737510090000|2025-01-22 01:41:30|206514.1|206424.1|206511.8|206421.8|206514.1|206424.1|206511.5|206421.5|4
1737510100000|2025-01-22 01:41:40|206515.5|206425.5|206514.5|206424.5|206515.5|206425.5|206514.3|206424.3|4
1737510120000|2025-01-22 01:42:00|206511.3|206421.3|206511.3|206421.3|206511.3|206421.3|206511.3|206421.3|1
1737510130000|2025-01-22 01:42:10|206511.9|206421.9|206512.8|206422.8|206512.9|206422.9|206511.9|206421.9|3
1737510140000|2025-01-22 01:42:20|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|206513.7|206423.7|1
1737510150000|2025-01-22 01:42:30|206513.6|206423.6|206513.6|206423.6|206513.6|206423.6|206513.6|206423.6|1
1737510160000|2025-01-22 01:42:40|206506.8|206416.8|206511.2|206421.2|206519|206429|206506.8|206416.8|6
1737510170000|2025-01-22 01:42:50|206509.1|206419.1|206506.8|206416.8|206509.1|206419.1|206501.3|206411.3|5
1737510190000|2025-01-22 01:43:10|206509.1|206419.1|206510.6|206420.6|206510.6|206420.6|206509.1|206419.1|2
1737510200000|2025-01-22 01:43:20|206512|206422|206513.8|206423.8|206516.7|206426.7|206512|206422|3
1737510210000|2025-01-22 01:43:30|206513.9|206423.9|206512.7|206422.7|206516.7|206426.7|206512.7|206422.7|3
1737510220000|2025-01-22 01:43:40|206513.5|206423.5|206513|206423|206513.5|206423.5|206513|206423|2
1737510230000|2025-01-22 01:43:50|206512|206422|206513|206423|206515.9|206425.9|206512|206422|5
1737510240000|2025-01-22 01:44:00|206510.5|206420.5|206510.7|206420.7|206510.7|206420.7|206508.3|206418.3|4
1737510250000|2025-01-22 01:44:10|206508.4|206418.4|206502.8|206412.8|206508.4|206418.4|206500.8|206410.8|5
1737510260000|2025-01-22 01:44:20|206505.1|206415.1|206507.6|206417.6|206507.6|206417.6|206501.4|206411.4|5
1737510270000|2025-01-22 01:44:30|206504.5|206414.5|206503.2|206413.2|206508.2|206418.2|206503.2|206413.2|5
1737510280000|2025-01-22 01:44:40|206506.4|206416.4|206504.8|206414.8|206506.9|206416.9|206504.8|206414.8|3
1737510290000|2025-01-22 01:44:50|206504.7|206414.7|206506.9|206416.9|206506.9|206416.9|206504.7|206414.7|2
1737510300000|2025-01-22 01:45:00|206504.8|206414.8|206508.6|206418.6|206511.8|206421.8|206504.8|206414.8|6
1737510310000|2025-01-22 01:45:10|206509.5|206419.5|206509.6|206419.6|206509.6|206419.6|206508.6|206418.6|4
1737510320000|2025-01-22 01:45:20|206508.8|206418.8|206508.8|206418.8|206508.8|206418.8|206508.8|206418.8|1
1737510330000|2025-01-22 01:45:30|206506.6|206416.6|206508.4|206418.4|206508.4|206418.4|206506.3|206416.3|3
1737510340000|2025-01-22 01:45:40|206508.2|206418.2|206508.2|206418.2|206508.2|206418.2|206508.2|206418.2|1
1737510350000|2025-01-22 01:45:50|206506|206416|206506.3|206416.3|206508.8|206418.8|206483.4|206393.4|10
1737510360000|2025-01-22 01:46:00|206502.6|206412.6|206503.5|206413.5|206508.9|206418.9|206497.2|206407.2|6
1737510370000|2025-01-22 01:46:10|206507.7|206417.7|206505.3|206415.3|206507.7|206417.7|206505.3|206415.3|2
1737510400000|2025-01-22 01:46:40|206503|206413|206502.6|206412.6|206505.6|206415.6|206502.6|206412.6|3
1737510410000|2025-01-22 01:46:50|206505.5|206415.5|206503.9|206413.9|206505.5|206415.5|206502.4|206412.4|6
1737510420000|2025-01-22 01:47:00|206507.5|206417.5|206508.7|206418.7|206510.7|206420.7|206504.5|206414.5|6
1737510430000|2025-01-22 01:47:10|206507.7|206417.7|206510.2|206420.2|206510.2|206420.2|206507.5|206417.5|7
1737510440000|2025-01-22 01:47:20|206510|206420|206515.2|206425.2|206520.9|206430.9|206507.7|206417.7|12
1737510450000|2025-01-22 01:47:30|206514.9|206424.9|206511.3|206421.3|206514.9|206424.9|206505.1|206415.1|5
1737510460000|2025-01-22 01:47:40|206513.8|206423.8|206513.1|206423.1|206518.5|206428.5|206502.8|206412.8|14
1737510470000|2025-01-22 01:47:50|206512.8|206422.8|206514.3|206424.3|206515.1|206425.1|206501.1|206411.1|17
1737510480000|2025-01-22 01:48:00|206513.8|206423.8|206518.2|206428.2|206518.2|206428.2|206501.2|206411.2|10
1737510490000|2025-01-22 01:48:10|206517.9|206427.9|206517.7|206427.7|206517.9|206427.9|206517.7|206427.7|2
1737510500000|2025-01-22 01:48:20|206518.2|206428.2|206518|206428|206518.2|206428.2|206517.6|206427.6|4
1737510520000|2025-01-22 01:48:40|206522.1|206432.1|206519.6|206429.6|206523.4|206433.4|206519.2|206429.2|5
1737510530000|2025-01-22 01:48:50|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|206519.5|206429.5|1
1737510540000|2025-01-22 01:49:00|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|206519.1|206429.1|1
1737510550000|2025-01-22 01:49:10|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|206519.3|206429.3|1
1737510560000|2025-01-22 01:49:20|206523.3|206433.3|206515|206425|206523.3|206433.3|206515|206425|5
1737510570000|2025-01-22 01:49:30|206517.6|206427.6|206514.5|206424.5|206517.6|206427.6|206505.6|206415.6|5
1737510580000|2025-01-22 01:49:40|206514.3|206424.3|206514|206424|206514.3|206424.3|206514|206424|2
1737510590000|2025-01-22 01:49:50|206511.1|206421.1|206512|206422|206514.6|206424.6|206501.5|206411.5|6
1737510600000|2025-01-22 01:50:00|206508.9|206418.9|206496.7|206406.7|206509.2|206419.2|206491.5|206401.5|10
1737510610000|2025-01-22 01:50:10|206491.2|206401.2|206472.8|206382.8|206497.2|206407.2|206472.8|206382.8|11
1737510620000|2025-01-22 01:50:20|206472.6|206382.6|206487.2|206397.2|206489|206399|206472.6|206382.6|13
1737510630000|2025-01-22 01:50:30|206483.4|206393.4|206487.2|206397.2|206490.1|206400.1|206482.2|206392.2|17
1737510640000|2025-01-22 01:50:40|206488.9|206398.9|206487.8|206397.8|206490.7|206400.7|206479.6|206389.6|14
1737510650000|2025-01-22 01:50:50|206489.2|206399.2|206491.8|206401.8|206492.5|206402.5|206482.6|206392.6|13
1737510660000|2025-01-22 01:51:00|206489.7|206399.7|206463.8|206373.8|206493.3|206403.3|206461|206371|24
1737510670000|2025-01-22 01:51:10|206468.8|206378.8|206474.8|206384.8|206475|206385|206463.8|206373.8|12
1737510680000|2025-01-22 01:51:20|206475|206385|206464.9|206374.9|206475|206385|206464.1|206374.1|7
1737510690000|2025-01-22 01:51:30|206465.6|206375.6|206465.7|206375.7|206472.5|206382.5|206463.2|206373.2|10
1737510700000|2025-01-22 01:51:40|206470.1|206380.1|206463|206373|206472.8|206382.8|206463|206373|4
1737510710000|2025-01-22 01:51:50|206467.4|206377.4|206462.7|206372.7|206468.4|206378.4|206459.7|206369.7|5
1737510720000|2025-01-22 01:52:00|206462.5|206372.5|206462.6|206372.6|206474.3|206384.3|206431.8|206341.8|11
1737510730000|2025-01-22 01:52:10|206473.3|206383.3|206471.9|206381.9|206473.4|206383.4|206471.8|206381.8|8
1737510740000|2025-01-22 01:52:20|206471.7|206381.7|206475.1|206385.1|206475.1|206385.1|206469.2|206379.2|4
1737510750000|2025-01-22 01:52:30|206466.8|206376.8|206470.7|206380.7|206470.9|206380.9|206465.4|206375.4|5
1737510760000|2025-01-22 01:52:40|206470.5|206380.5|206473.9|206383.9|206475.2|206385.2|206470.5|206380.5|4
1737510770000|2025-01-22 01:52:50|206475.2|206385.2|206475.6|206385.6|206481.3|206391.3|206474.1|206384.1|7
1737510790000|2025-01-22 01:53:10|206473.8|206383.8|206473.8|206383.8|206475.6|206385.6|206473.8|206383.8|3
1737510800000|2025-01-22 01:53:20|206475.6|206385.6|206472.4|206382.4|206485.5|206395.5|206464.9|206374.9|11
1737510810000|2025-01-22 01:53:30|206478.8|206388.8|206475.6|206385.6|206481.6|206391.6|206467.2|206377.2|14
1737510830000|2025-01-22 01:53:50|206481.6|206391.6|206458.2|206368.2|206481.6|206391.6|206455|206365|8
1737510840000|2025-01-22 01:54:00|206474.5|206384.5|206461.5|206371.5|206474.5|206384.5|206461.5|206371.5|5
1737510850000|2025-01-22 01:54:10|206469|206379|206469|206379|206469|206379|206469|206379|1
1737510860000|2025-01-22 01:54:20|206470|206380|206474.9|206384.9|206474.9|206384.9|206465.3|206375.3|4
1737510870000|2025-01-22 01:54:30|206465.3|206375.3|206465.6|206375.6|206474.7|206384.7|206465.3|206375.3|4
1737510890000|2025-01-22 01:54:50|206466|206376|206515.6|206425.6|206529.2|206439.2|206466|206376|19
1737510900000|2025-01-22 01:55:00|206513.4|206423.4|206540.5|206450.5|206590.4|206500.4|206502.9|206412.9|23
1737510910000|2025-01-22 01:55:10|206532.2|206442.2|206515|206425|206532.2|206442.2|206514.2|206424.2|11
1737510920000|2025-01-22 01:55:20|206508|206418|206508.2|206418.2|206516.5|206426.5|206508|206418|3
1737510930000|2025-01-22 01:55:30|206508.3|206418.3|206515.4|206425.4|206515.9|206425.9|206497.1|206407.1|10
1737510940000|2025-01-22 01:55:40|206506.6|206416.6|206513.6|206423.6|206513.6|206423.6|206505.5|206415.5|4
1737510960000|2025-01-22 01:56:00|206517.4|206427.4|206532.9|206442.9|206537|206442.9|206504.6|206384.3|6
1737510970000|2025-01-22 01:56:10|206531.7|206441.7|206519.1|206429.1|206532.9|206442.9|206518.7|206428.7|9
1737510980000|2025-01-22 01:56:20|206523.9|206433.9|206553.4|206400.7|206553.4|206440.6|206520.2|206400.7|7
1737510990000|2025-01-22 01:56:30|206556.9|206404.2|206584.8|206494.8|206591|206501|206511.8|206404.2|22
1737511000000|2025-01-22 01:56:40|206584.7|206494.7|206570.8|206480.8|206603|206513|206570.8|206480.8|15
1737511010000|2025-01-22 01:56:50|206569.3|206479.3|206572.2|206482.2|206573.3|206483.3|206569.3|206479.3|15
1737511020000|2025-01-22 01:57:00|206572|206482|206560.3|206470.3|206572|206482|206558.5|206468.5|18
1737511030000|2025-01-22 01:57:10|206559.7|206469.7|206561.2|206471.2|206561.4|206471.4|206559.7|206469.7|10
1737511040000|2025-01-22 01:57:20|206561.1|206471.1|206561|206471|206561.1|206471.1|206561|206471|2
1737511050000|2025-01-22 01:57:30|206560.9|206470.9|206560.2|206470.2|206561.8|206471.8|206560.2|206470.2|9
1737511060000|2025-01-22 01:57:40|206565.7|206475.7|206558.2|206468.2|206568.4|206478.4|206558.2|206468.2|5
1737511070000|2025-01-22 01:57:50|206562.3|206472.3|206569.6|206479.6|206573.5|206483.5|206560.2|206470.2|6
1737511080000|2025-01-22 01:58:00|206566.3|206476.3|206561.7|206471.7|206566.3|206476.3|206561.7|206471.7|4
1737511090000|2025-01-22 01:58:10|206568.6|206478.6|206566|206476|206571.8|206481.8|206566|206476|5
1737511110000|2025-01-22 01:58:30|206565.9|206475.9|206560.8|206470.8|206569.6|206479.6|206560.8|206470.8|6
1737511120000|2025-01-22 01:58:40|206554.7|206464.7|206562.7|206472.7|206566.2|206476.2|206553.4|206463.4|8
1737511130000|2025-01-22 01:58:50|206562.5|206472.5|206560.6|206470.6|206562.7|206472.7|206560.6|206470.6|6
1737511140000|2025-01-22 01:59:00|206561.1|206471.1|206562.2|206472.2|206567|206477|206561.1|206471.1|6
1737511150000|2025-01-22 01:59:10|206566|206476|206560.1|206470.1|206566|206476|206559.8|206469.8|4
1737511160000|2025-01-22 01:59:20|206559.7|206469.7|206564.1|206474.1|206564.1|206474.1|206559.7|206469.7|2
1737511170000|2025-01-22 01:59:30|206560.5|206470.5|206557.2|206467.2|206563|206473|206556|206466|5
1737511180000|2025-01-22 01:59:40|206560.6|206470.6|206579.9|206489.9|206583.2|206493.2|206560.6|206470.6|13
1737511190000|2025-01-22 01:59:50|206579.8|206489.8|206575.1|206485.1|206583.6|206493.6|206575.1|206485.1|14
1737511200000|2025-01-22 02:00:00|206582.9|206492.9|206592.2|206502.2|206595.7|206505.7|206582.9|206492.9|15
1737511210000|2025-01-22 02:00:10|206588.1|206498.1|206588.1|206498.1|206588.1|206498.1|206588.1|206498.1|1
1737511230000|2025-01-22 02:00:30|206595.2|206505.2|206589|206499|206595.2|206505.2|206589|206499|5
1737511240000|2025-01-22 02:00:40|206588.1|206498.1|206582.1|206492.1|206588.1|206498.1|206582.1|206492.1|6
1737511250000|2025-01-22 02:00:50|206597|206507|206594.7|206504.7|206599.8|206509.8|206584.8|206494.8|12
1737511260000|2025-01-22 02:01:00|206595.4|206505.4|206592.7|206502.7|206596.1|206506.1|206588.5|206498.5|18
1737511270000|2025-01-22 02:01:10|206587.9|206497.9|206591.7|206501.7|206596.5|206506.5|206587.6|206497.6|12
1737511280000|2025-01-22 02:01:20|206596.3|206506.3|206595.1|206505.1|206597.4|206507.4|206594.6|206504.6|5
1737511290000|2025-01-22 02:01:30|206596.5|206506.5|206602.7|206512.7|206610.5|206520.5|206596.5|206506.5|6
1737511300000|2025-01-22 02:01:40|206598.4|206508.4|206596.8|206506.8|206599.1|206509.1|206590.6|206500.6|15
1737511310000|2025-01-22 02:01:50|206594.7|206504.7|206589.6|206499.6|206596.3|206506.3|206589.6|206499.6|3
1737511320000|2025-01-22 02:02:00|206592.1|206502.1|206576.5|206486.5|206597.4|206507.4|206576.5|206486.5|12
1737511330000|2025-01-22 02:02:10|206576|206486|206576.3|206486.3|206576.3|206486.3|206576|206486|2
1737511340000|2025-01-22 02:02:20|206570.7|206480.7|206570.7|206480.7|206570.7|206480.7|206570.7|206480.7|1
1737511360000|2025-01-22 02:02:40|206573.6|206483.6|206573.6|206483.6|206573.6|206483.6|206573.6|206483.6|1
1737511370000|2025-01-22 02:02:50|206570.8|206480.8|206578.1|206488.1|206581.8|206491.8|206570.8|206480.8|10
1737511380000|2025-01-22 02:03:00|206574.4|206484.4|206581.8|206491.8|206582|206492|206574.4|206484.4|4
1737511390000|2025-01-22 02:03:10|206579.8|206489.8|206569|206479|206579.8|206489.8|206568.8|206478.8|5
1737511400000|2025-01-22 02:03:20|206574.8|206484.8|206565.7|206475.7|206578.2|206488.2|206565.7|206475.7|7
1737511410000|2025-01-22 02:03:30|206571.2|206481.2|206552.2|206462.2|206571.2|206481.2|206546.3|206456.3|18
1737511420000|2025-01-22 02:03:40|206555.5|206465.5|206550.4|206460.4|206555.7|206465.7|206546.9|206456.9|6
1737511430000|2025-01-22 02:03:50|206553.5|206463.5|206555.4|206465.4|206557.6|206467.6|206553.5|206463.5|6
1737511440000|2025-01-22 02:04:00|206551.9|206461.9|206556.9|206466.9|206556.9|206466.9|206551.9|206461.9|2
1737511450000|2025-01-22 02:04:10|206555.9|206465.9|206556.6|206466.6|206557.5|206467.5|206551.6|206461.6|7
1737511460000|2025-01-22 02:04:20|206556.3|206466.3|206558|206468|206559|206469|206551.3|206461.3|7
1737511470000|2025-01-22 02:04:30|206556.5|206466.5|206557|206467|206557|206467|206556.3|206466.3|3
1737511480000|2025-01-22 02:04:40|206555.3|206465.3|206559.5|206469.5|206560.6|206470.6|206543.3|206453.3|32
1737511490000|2025-01-22 02:04:50|206556.8|206466.8|206581.3|206491.3|206582.5|206492.5|206556.7|206466.7|23
1737511500000|2025-01-22 02:05:00|206581.5|206491.5|206574.2|206484.2|206581.5|206491.5|206573.5|206483.5|7
1737511510000|2025-01-22 02:05:10|206572|206482|206578.1|206488.1|206582.5|206492.5|206572|206482|10
1737511520000|2025-01-22 02:05:20|206576.7|206486.7|206576.9|206486.9|206582.7|206492.7|206574.4|206484.4|8
1737511540000|2025-01-22 02:05:40|206573.5|206483.5|206576.9|206486.9|206577.4|206487.4|206573.5|206483.5|11
1737511550000|2025-01-22 02:05:50|206573.6|206483.6|206578.9|206488.9|206579.5|206489.5|206571.7|206481.7|14
1737511560000|2025-01-22 02:06:00|206580.6|206490.6|206595.9|206505.9|206596.6|206506.6|206578.2|206488.2|11
1737511570000|2025-01-22 02:06:10|206598.6|206508.6|206590.9|206500.9|206599.4|206509.4|206590.9|206500.9|8
1737511580000|2025-01-22 02:06:20|206591.9|206501.9|206591.5|206501.5|206596.1|206506.1|206584.5|206494.5|10
1737511590000|2025-01-22 02:06:30|206594.2|206504.2|206595.8|206505.8|206600.9|206510.9|206587.8|206497.8|7
1737511600000|2025-01-22 02:06:40|206592.5|206502.5|206589.6|206499.6|206592.5|206502.5|206581.3|206491.3|3
1737511640000|2025-01-22 02:07:20|206590|206500|206581.4|206491.4|206590|206500|206581.4|206491.4|7
1737511650000|2025-01-22 02:07:30|206579.6|206489.6|206582.4|206492.4|206584.4|206494.4|206574.7|206484.7|7
1737511660000|2025-01-22 02:07:40|206577.1|206487.1|206566.2|206476.2|206582.4|206492.4|206565.3|206475.3|10
1737511670000|2025-01-22 02:07:50|206560.6|206470.6|206563.1|206473.1|206565.7|206475.7|206548.4|206458.4|15
1737511680000|2025-01-22 02:08:00|206558.3|206468.3|206562|206472|206562|206472|206558.3|206468.3|7
1737511690000|2025-01-22 02:08:10|206558.6|206468.6|206556.1|206466.1|206563.1|206473.1|206552.8|206462.8|8
1737511700000|2025-01-22 02:08:20|206561.6|206471.6|206562.8|206472.8|206562.8|206472.8|206561.6|206471.6|2
1737511710000|2025-01-22 02:08:30|206564.2|206474.2|206577.7|206487.7|206577.7|206487.7|206564.2|206474.2|3
1737511730000|2025-01-22 02:08:50|206572.3|206482.3|206586.9|206496.9|206586.9|206496.9|206572.3|206482.3|8
1737511740000|2025-01-22 02:09:00|206586|206496|206589.5|206499.5|206590.5|206500.5|206582.4|206492.4|6
1737511750000|2025-01-22 02:09:10|206589.8|206499.8|206588.9|206498.9|206589.8|206499.8|206586|206496|4
1737511760000|2025-01-22 02:09:20|206584.3|206494.3|206572.8|206482.8|206584.3|206494.3|206568.5|206478.5|6
1737511770000|2025-01-22 02:09:30|206572.9|206482.9|206584.9|206494.9|206593.3|206503.3|206572.9|206482.9|4
1737511780000|2025-01-22 02:09:40|206583.2|206493.2|206583.1|206493.1|206583.2|206493.2|206583.1|206493.1|2
1737511790000|2025-01-22 02:09:50|206583.3|206493.3|206583.3|206493.3|206583.3|206493.3|206583.3|206493.3|1
1737511800000|2025-01-22 02:10:00|206583.1|206493.1|206591.3|206501.3|206591.3|206501.3|206580.8|206490.8|7
1737511810000|2025-01-22 02:10:10|206588|206498|206582.3|206492.3|206588|206498|206582.3|206492.3|3
1737511820000|2025-01-22 02:10:20|206579.8|206489.8|206578.5|206488.5|206579.8|206489.8|206574.5|206484.5|9
1737511830000|2025-01-22 02:10:30|206577.1|206487.1|206568.3|206478.3|206577.1|206487.1|206567.8|206477.8|6
1737511840000|2025-01-22 02:10:40|206562.8|206472.8|206567.6|206477.6|206567.6|206477.6|206560.9|206470.9|8
1737511850000|2025-01-22 02:10:50|206564.6|206474.6|206562.9|206472.9|206564.6|206474.6|206562.9|206472.9|2
1737511860000|2025-01-22 02:11:00|206565.7|206475.7|206559.7|206469.7|206565.7|206475.7|206559.7|206469.7|5
1737511870000|2025-01-22 02:11:10|206559.9|206469.9|206557.1|206467.1|206559.9|206469.9|206556.6|206466.6|6
1737511880000|2025-01-22 02:11:20|206559.4|206469.4|206558.2|206468.2|206560.4|206470.4|206555|206465|12
1737511890000|2025-01-22 02:11:30|206533.2|206443.2|206538|206448|206538|206448|206533.2|206443.2|6
1737511900000|2025-01-22 02:11:40|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|206537.8|206447.8|1
1737511910000|2025-01-22 02:11:50|206538.1|206448.1|206537.8|206447.8|206538.1|206448.1|206537.8|206447.8|2
1737511930000|2025-01-22 02:12:10|206536.8|206446.8|206536.8|206446.8|206536.8|206446.8|206536.8|206446.8|1
1737511940000|2025-01-22 02:12:20|206538.6|206448.6|206541.3|206451.3|206541.3|206451.3|206538.6|206448.6|2
1737511950000|2025-01-22 02:12:30|206536.3|206446.3|206538.3|206448.3|206538.3|206448.3|206534.5|206444.5|5
1737511960000|2025-01-22 02:12:40|206535.1|206445.1|206537.5|206447.5|206537.5|206447.5|206534.1|206444.1|4
1737511990000|2025-01-22 02:13:10|206534.3|206444.3|206537.3|206447.3|206537.3|206447.3|206534.3|206444.3|2
1737512010000|2025-01-22 02:13:30|206536.1|206446.1|206536.2|206446.2|206536.2|206446.2|206536.1|206446.1|2
1737512020000|2025-01-22 02:13:40|206536.1|206446.1|206533.9|206443.9|206536.1|206446.1|206533.9|206443.9|3
1737512030000|2025-01-22 02:13:50|206531.3|206441.3|206530.8|206440.8|206531.3|206441.3|206518|206428|4
1737512040000|2025-01-22 02:14:00|206531|206441|206527.6|206437.6|206531.8|206441.8|206522.5|206432.5|7
1737512050000|2025-01-22 02:14:10|206526.6|206436.6|206481.3|206391.3|206526.6|206436.6|206472.7|206382.7|12
1737512060000|2025-01-22 02:14:20|206482.8|206392.8|206484.4|206394.4|206485.5|206395.5|206476|206386|12
1737512070000|2025-01-22 02:14:30|206484.2|206394.2|206484.4|206394.4|206484.4|206394.4|206484.2|206394.2|2
1737512100000|2025-01-22 02:15:00|206487.3|206397.3|206480.6|206390.6|206490.6|206400.6|206476.7|206386.7|10
1737512110000|2025-01-22 02:15:10|206480.4|206390.4|206479.7|206389.7|206480.4|206390.4|206474.1|206384.1|6
1737512120000|2025-01-22 02:15:20|206476.9|206386.9|206476.9|206386.9|206476.9|206386.9|206476.9|206386.9|1
1737512130000|2025-01-22 02:15:30|206475.3|206385.3|206470.2|206380.2|206480.5|206390.5|206470.2|206380.2|8
1737512140000|2025-01-22 02:15:40|206469.6|206379.6|206467|206377|206469.6|206379.6|206467|206377|4
1737512150000|2025-01-22 02:15:50|206467.2|206377.2|206467.2|206377.2|206467.2|206377.2|206467.2|206377.2|1
1737512160000|2025-01-22 02:16:00|206464.6|206374.6|206440.1|206350.1|206464.6|206374.6|206437.1|206347.1|8
1737512170000|2025-01-22 02:16:10|206439.3|206349.3|206438.4|206348.4|206439.3|206349.3|206435.5|206345.5|4
1737512180000|2025-01-22 02:16:20|206457.3|206367.3|206451.8|206361.8|206457.3|206367.3|206449.6|206359.6|14
1737512190000|2025-01-22 02:16:30|206449.6|206359.6|206452.7|206362.7|206454.7|206364.7|206449.6|206359.6|8
1737512200000|2025-01-22 02:16:40|206451.3|206361.3|206450.5|206360.5|206456.5|206366.5|206448.9|206358.9|13
1737512210000|2025-01-22 02:16:50|206450.2|206360.2|206451.6|206361.6|206452|206362|206449.7|206359.7|7
1737512220000|2025-01-22 02:17:00|206449.5|206359.5|206447.9|206357.9|206454|206364|206446.6|206356.6|7
1737512230000|2025-01-22 02:17:10|206448|206358|206451.1|206361.1|206452.7|206362.7|206445.7|206355.7|12
1737512240000|2025-01-22 02:17:20|206451.5|206361.5|206454.8|206364.8|206454.8|206364.8|206449.8|206359.8|10
1737512250000|2025-01-22 02:17:30|206453.4|206363.4|206451.7|206361.7|206453.4|206363.4|206448.9|206358.9|5
1737512260000|2025-01-22 02:17:40|206449|206359|206448.7|206358.7|206455.5|206365.5|206447|206357|13
1737512270000|2025-01-22 02:17:50|206454.4|206364.4|206449.3|206359.3|206456.8|206366.8|206447.9|206357.9|16
1737512280000|2025-01-22 02:18:00|206449.2|206359.2|206451|206361|206459.9|206369.9|206448.7|206358.7|11
1737512290000|2025-01-22 02:18:10|206450.3|206360.3|206453.5|206363.5|206459.5|206369.5|206447|206357|15
1737512300000|2025-01-22 02:18:20|206456.2|206366.2|206462.9|206372.9|206462.9|206372.9|206451.2|206361.2|8
1737512310000|2025-01-22 02:18:30|206462.7|206372.7|206456.7|206366.7|206464|206374|206447.3|206357.3|16
1737512320000|2025-01-22 02:18:40|206451.2|206361.2|206451.3|206361.3|206457.3|206367.3|206451.1|206361.1|11
1737512330000|2025-01-22 02:18:50|206453.3|206363.3|206452.1|206362.1|206453.3|206363.3|206452.1|206362.1|2
1737512340000|2025-01-22 02:19:00|206457.2|206367.2|206451.3|206361.3|206457.8|206367.8|206447|206357|16
1737512350000|2025-01-22 02:19:10|206456.7|206366.7|206451.8|206361.8|206459.6|206369.6|206447.3|206357.3|21
1737512360000|2025-01-22 02:19:20|206450.5|206360.5|206462|206372|206463.1|206373.1|206449|206359|12
1737512370000|2025-01-22 02:19:30|206459.4|206369.4|206450.4|206360.4|206459.4|206369.4|206449.9|206359.9|9
1737512380000|2025-01-22 02:19:40|206452.4|206362.4|206461.2|206371.2|206462.6|206372.6|206452.4|206362.4|15
1737512390000|2025-01-22 02:19:50|206458.9|206368.9|206459.8|206369.8|206460.3|206370.3|206454.3|206364.3|9
1737512400000|2025-01-22 02:20:00|206461.3|206371.3|206468.1|206378.1|206468.4|206378.4|206461.3|206371.3|11
1737512410000|2025-01-22 02:20:10|206466.8|206376.8|206465.9|206375.9|206466.8|206376.8|206465.9|206375.9|2
1737512420000|2025-01-22 02:20:20|206467.9|206377.9|206468.1|206378.1|206469.2|206379.2|206455.3|206365.3|11
1737512430000|2025-01-22 02:20:30|206464.5|206374.5|206454.3|206364.3|206464.5|206374.5|206454|206364|8
1737512440000|2025-01-22 02:20:40|206453.6|206363.6|206467.7|206377.7|206467.7|206377.7|206453.6|206363.6|9
1737512450000|2025-01-22 02:20:50|206464.4|206374.4|206459.9|206369.9|206468.1|206378.1|206459.9|206369.9|5
1737512460000|2025-01-22 02:21:00|206466.6|206376.6|206459.9|206369.9|206466.6|206376.6|206457.7|206367.7|11
1737512470000|2025-01-22 02:21:10|206457.9|206367.9|206444.1|206354.1|206459.1|206369.1|206444.1|206354.1|8
1737512480000|2025-01-22 02:21:20|206446.1|206356.1|206452.9|206362.9|206453.1|206363.1|206446.1|206356.1|5
1737512490000|2025-01-22 02:21:30|206454.6|206364.6|206455.2|206365.2|206458.5|206368.5|206450.9|206360.9|7
1737512500000|2025-01-22 02:21:40|206457.5|206367.5|206457.1|206367.1|206460.1|206370.1|206452.6|206362.6|10
1737512510000|2025-01-22 02:21:50|206458.4|206368.4|206463.3|206373.3|206463.8|206373.8|206458.4|206368.4|6
1737512520000|2025-01-22 02:22:00|206464.1|206374.1|206461.3|206371.3|206464.1|206374.1|206461.3|206371.3|3
1737512540000|2025-01-22 02:22:20|206461.5|206371.5|206461.5|206371.5|206461.5|206371.5|206461.5|206371.5|1
1737512550000|2025-01-22 02:22:30|206459.6|206369.6|206459.8|206369.8|206459.8|206369.8|206451.7|206361.7|6
1737512560000|2025-01-22 02:22:40|206459.6|206369.6|206459.4|206369.4|206464.3|206374.3|206454.5|206364.5|15
1737512570000|2025-01-22 02:22:50|206462.6|206372.6|206462.6|206372.6|206462.6|206372.6|206459.4|206369.4|3
1737512580000|2025-01-22 02:23:00|206462.9|206372.9|206471.3|206381.3|206477.7|206387.7|206461|206371|11
1737512590000|2025-01-22 02:23:10|206469.4|206379.4|206468.4|206378.4|206469.4|206379.4|206468.4|206378.4|3
1737512610000|2025-01-22 02:23:30|206469.2|206379.2|206468.4|206378.4|206469.2|206379.2|206468.4|206378.4|2
1737512620000|2025-01-22 02:23:40|206461.8|206371.8|206461.3|206371.3|206461.8|206371.8|206461.3|206371.3|2
1737512630000|2025-01-22 02:23:50|206461|206371|206463.3|206373.3|206463.3|206373.3|206461|206371|2
1737512640000|2025-01-22 02:24:00|206468.8|206378.8|206474.6|206384.6|206476.2|206386.2|206468.8|206378.8|4
1737512650000|2025-01-22 02:24:10|206476.1|206386.1|206476.1|206386.1|206476.1|206386.1|206476.1|206386.1|1
1737512660000|2025-01-22 02:24:20|206478.5|206388.5|206476.2|206386.2|206478.5|206388.5|206476.2|206386.2|3
1737512670000|2025-01-22 02:24:30|206474.3|206384.3|206471.3|206381.3|206477.5|206387.5|206470.1|206380.1|7
1737512680000|2025-01-22 02:24:40|206477.6|206387.6|206475.5|206385.5|206477.6|206387.6|206469.8|206379.8|4
1737512690000|2025-01-22 02:24:50|206471.8|206381.8|206523.7|206433.7|206523.7|206433.7|206462.5|206372.5|12
1737512700000|2025-01-22 02:25:00|206523.4|206433.4|206502.9|206412.9|206523.4|206433.4|206502.9|206412.9|19
1737512710000|2025-01-22 02:25:10|206502.8|206412.8|206513.4|206423.4|206514.1|206424.1|206500.8|206410.8|12
1737512720000|2025-01-22 02:25:20|206513.6|206423.6|206513.1|206423.1|206516|206426|206502.7|206412.7|9
1737512730000|2025-01-22 02:25:30|206512.7|206422.7|206498.9|206408.9|206517|206427|206498.8|206408.8|17
1737512740000|2025-01-22 02:25:40|206503.6|206413.6|206500.7|206410.7|206503.6|206413.6|206498.1|206408.1|8
1737512750000|2025-01-22 02:25:50|206497.6|206407.6|206502.4|206412.4|206508.5|206418.5|206497.6|206407.6|13
1737512760000|2025-01-22 02:26:00|206500.3|206410.3|206514.9|206424.9|206514.9|206424.9|206498.5|206408.5|11
1737512770000|2025-01-22 02:26:10|206512.3|206422.3|206501.4|206411.4|206514.6|206424.6|206501.4|206411.4|7
1737512790000|2025-01-22 02:26:30|206499.3|206409.3|206504.3|206414.3|206506.5|206416.5|206499.3|206409.3|4
1737512800000|2025-01-22 02:26:40|206508.8|206418.8|206502.7|206412.7|206509.6|206419.6|206502.1|206412.1|5
1737512810000|2025-01-22 02:26:50|206505.9|206415.9|206503.4|206413.4|206505.9|206415.9|206503.4|206413.4|2
1737512820000|2025-01-22 02:27:00|206501.5|206411.5|206498.5|206408.5|206506.8|206416.8|206495.6|206405.6|13
1737512830000|2025-01-22 02:27:10|206500.5|206410.5|206497.8|206407.8|206511.9|206421.9|206497.5|206407.5|8
1737512850000|2025-01-22 02:27:30|206495.5|206405.5|206501|206411|206501|206411|206495.5|206405.5|3
1737512860000|2025-01-22 02:27:40|206500.9|206410.9|206496.3|206406.3|206500.9|206410.9|206494.2|206404.2|4
1737512870000|2025-01-22 02:27:50|206493.8|206403.8|206502.6|206412.6|206502.6|206412.6|206490.3|206400.3|8
1737512880000|2025-01-22 02:28:00|206500.4|206410.4|206501.2|206411.2|206501.4|206411.4|206487.5|206397.5|8
1737512890000|2025-01-22 02:28:10|206507.1|206417.1|206509.6|206419.6|206509.6|206419.6|206500.5|206410.5|11
1737512900000|2025-01-22 02:28:20|206507|206417|206504.9|206414.9|206507|206417|206498.5|206408.5|4
1737512910000|2025-01-22 02:28:30|206501.5|206411.5|206512.4|206422.4|206516.2|206426.2|206501.5|206411.5|9
1737512920000|2025-01-22 02:28:40|206513.7|206423.7|206520.2|206430.2|206520.2|206430.2|206513.7|206423.7|6
1737512930000|2025-01-22 02:28:50|206516.8|206426.8|206505.6|206415.6|206516.8|206426.8|206504.7|206414.7|7
1737512940000|2025-01-22 02:29:00|206511.8|206421.8|206503.6|206413.6|206512.1|206422.1|206495.4|206405.4|13
1737512950000|2025-01-22 02:29:10|206501.2|206411.2|206511.8|206421.8|206511.8|206421.8|206501.2|206411.2|7
1737512960000|2025-01-22 02:29:20|206510.3|206420.3|206505.7|206415.7|206510.3|206420.3|206501.6|206411.6|6
1737512970000|2025-01-22 02:29:30|206509.8|206419.8|206508.7|206418.7|206509.8|206419.8|206507.7|206417.7|3
1737512980000|2025-01-22 02:29:40|206503.8|206413.8|206508.8|206418.8|206508.8|206418.8|206503.8|206413.8|4
1737513000000|2025-01-22 02:30:00|206508.9|206418.9|206562.6|206472.6|206565.4|206475.4|206508.9|206418.9|15
1737513010000|2025-01-22 02:30:10|206562.5|206472.5|206543.9|206453.9|206562.5|206472.5|206543.4|206453.4|10
1737513020000|2025-01-22 02:30:20|206545.2|206455.2|206545.2|206455.2|206545.2|206455.2|206545|206455|3
1737513030000|2025-01-22 02:30:30|206544.1|206454.1|206544.1|206454.1|206544.1|206454.1|206544.1|206454.1|1
1737513040000|2025-01-22 02:30:40|206542.7|206452.7|206536.2|206446.2|206549.2|206459.2|206534.5|206444.5|19
1737513050000|2025-01-22 02:30:50|206534.1|206444.1|206542.8|206452.8|206545.1|206455.1|206534.1|206444.1|7
1737513060000|2025-01-22 02:31:00|206534.9|206444.9|206544.8|206454.8|206545.9|206455.9|206534.9|206444.9|6
1737513070000|2025-01-22 02:31:10|206542.3|206452.3|206544.1|206454.1|206549.2|206459.2|206541.3|206451.3|11
1737513090000|2025-01-22 02:31:30|206541.6|206451.6|206540.8|206450.8|206544.6|206454.6|206534.4|206444.4|11
1737513100000|2025-01-22 02:31:40|206535.8|206445.8|206535.4|206445.4|206544.1|206454.1|206535.4|206445.4|3
1737513110000|2025-01-22 02:31:50|206535.5|206445.5|206539.5|206449.5|206544.2|206454.2|206535|206445|6
1737513120000|2025-01-22 02:32:00|206538.8|206448.8|206529.3|206439.3|206540.6|206450.6|206528.9|206438.9|9
1737513130000|2025-01-22 02:32:10|206527.7|206437.7|206532.2|206442.2|206538.5|206448.5|206527.7|206437.7|6
1737513140000|2025-01-22 02:32:20|206530.1|206440.1|206526.8|206436.8|206530.1|206440.1|206520.1|206430.1|6
1737513150000|2025-01-22 02:32:30|206524.5|206434.5|206528.2|206438.2|206528.5|206438.5|206516.8|206426.8|9
1737513160000|2025-01-22 02:32:40|206524|206434|206524.2|206434.2|206526.4|206436.4|206520|206430|10
1737513180000|2025-01-22 02:33:00|206524.3|206434.3|206517.4|206427.4|206524.8|206434.8|206517.4|206427.4|5
1737513190000|2025-01-22 02:33:10|206514.7|206424.7|206522.8|206432.8|206523.8|206433.8|206514.7|206424.7|5
1737513200000|2025-01-22 02:33:20|206520.7|206430.7|206524.4|206434.4|206524.4|206434.4|206520.7|206430.7|3
1737513220000|2025-01-22 02:33:40|206519.8|206429.8|206524.2|206434.2|206524.2|206434.2|206519.8|206429.8|2
1737513230000|2025-01-22 02:33:50|206525.6|206435.6|206525.7|206435.7|206527.2|206437.2|206520.9|206430.9|5
1737513240000|2025-01-22 02:34:00|206525.6|206435.6|206525.6|206435.6|206525.6|206435.6|206525.6|206435.6|1
1737513250000|2025-01-22 02:34:10|206525.7|206435.7|206525.7|206435.7|206525.7|206435.7|206525.7|206435.7|1
1737513270000|2025-01-22 02:34:30|206523|206433|206516.7|206426.7|206523|206433|206504.3|206414.3|17
1737513280000|2025-01-22 02:34:40|206518.7|206428.7|206512.5|206422.5|206518.7|206428.7|206504.9|206414.9|24
1737513290000|2025-01-22 02:34:50|206509.3|206419.3|206515.2|206425.2|206515.7|206425.7|206509.3|206419.3|19
1737513300000|2025-01-22 02:35:00|206513|206423|206518.9|206428.9|206521.5|206431.5|206510.2|206420.2|18
1737513310000|2025-01-22 02:35:10|206520.9|206430.9|206517.7|206427.7|206520.9|206430.9|206508.7|206418.7|22
1737513320000|2025-01-22 02:35:20|206514.1|206424.1|206517.5|206427.5|206520.2|206430.2|206507.3|206417.3|24
1737513330000|2025-01-22 02:35:30|206514.2|206424.2|206515.6|206425.6|206518.9|206428.9|206501.1|206411.1|29
1737513340000|2025-01-22 02:35:40|206513.6|206423.6|206519.6|206429.6|206519.6|206429.6|206505.6|206415.6|27
1737513350000|2025-01-22 02:35:50|206513.7|206423.7|206515.1|206425.1|206518.4|206428.4|206504.1|206414.1|29
1737513360000|2025-01-22 02:36:00|206513.1|206423.1|206495.9|206405.9|206513.1|206423.1|206487.7|206397.7|17
1737513370000|2025-01-22 02:36:10|206495.8|206405.8|206493.9|206403.9|206495.8|206405.8|206493.9|206403.9|2
1737513380000|2025-01-22 02:36:20|206482.7|206392.7|206490.9|206400.9|206493.5|206403.5|206482.7|206392.7|8
1737513390000|2025-01-22 02:36:30|206488.5|206398.5|206488.1|206398.1|206493.6|206403.6|206481|206391|11
1737513400000|2025-01-22 02:36:40|206484.8|206394.8|206458.2|206368.2|206484.8|206394.8|206458.2|206368.2|22
1737513410000|2025-01-22 02:36:50|206459.5|206369.5|206464.2|206374.2|206467.9|206377.9|206457.7|206367.7|23
1737513420000|2025-01-22 02:37:00|206469.7|206379.7|206463.7|206373.7|206469.7|206379.7|206455.5|206365.5|27
1737513430000|2025-01-22 02:37:10|206465.2|206375.2|206460.1|206370.1|206469.2|206379.2|206457|206367|33
1737513440000|2025-01-22 02:37:20|206462.5|206372.5|206460|206370|206467.2|206377.2|206456.7|206366.7|32
1737513450000|2025-01-22 02:37:30|206464.6|206374.6|206436.6|206346.6|206465.1|206375.1|206434.5|206344.5|30
1737513460000|2025-01-22 02:37:40|206438|206348|206457.6|206367.6|206460.2|206370.2|206437.6|206347.6|19
1737513470000|2025-01-22 02:37:50|206455.2|206365.2|206455.4|206365.4|206455.4|206365.4|206449.4|206359.4|11
1737513480000|2025-01-22 02:38:00|206457.2|206367.2|206461.7|206371.7|206468.3|206378.3|206451.1|206361.1|17
1737513490000|2025-01-22 02:38:10|206460.1|206370.1|206449.4|206359.4|206462.4|206372.4|206442.5|206352.5|24
1737513500000|2025-01-22 02:38:20|206448.4|206358.4|206450.4|206360.4|206459.9|206369.9|206448.4|206358.4|11
1737513510000|2025-01-22 02:38:30|206448.4|206358.4|206448.9|206358.9|206449.6|206359.6|206445.1|206355.1|6
1737513520000|2025-01-22 02:38:40|206446.4|206356.4|206453.8|206363.8|206456.4|206366.4|206443.8|206353.8|19
1737513530000|2025-01-22 02:38:50|206450.9|206360.9|206450.2|206360.2|206455|206365|206448.8|206358.8|10
1737513540000|2025-01-22 02:39:00|206452.2|206362.2|206460.2|206370.2|206460.2|206370.2|206451.4|206361.4|9
1737513550000|2025-01-22 02:39:10|206456.5|206366.5|206456.5|206366.5|206463.6|206373.6|206452.5|206362.5|10
1737513560000|2025-01-22 02:39:20|206454.3|206364.3|206459|206369|206467.3|206377.3|206454.3|206364.3|13
1737513570000|2025-01-22 02:39:30|206459.4|206369.4|206489.4|206399.4|206496.6|206406.6|206455.9|206365.9|14
1737513580000|2025-01-22 02:39:40|206489.5|206399.5|206489.3|206399.3|206489.5|206399.5|206489.3|206399.3|3
1737513590000|2025-01-22 02:39:50|206489.5|206399.5|206481.4|206391.4|206489.5|206399.5|206480.4|206390.4|9
1737513600000|2025-01-22 02:40:00|206488.4|206398.4|206481.7|206391.7|206488.4|206398.4|206481.7|206391.7|3
1737513610000|2025-01-22 02:40:10|206489|206399|206482.5|206392.5|206489|206399|206482.5|206392.5|3
1737513620000|2025-01-22 02:40:20|206484.6|206394.6|206484.6|206394.6|206485.1|206395.1|206484.6|206394.6|3
1737513630000|2025-01-22 02:40:30|206482.2|206392.2|206482.2|206392.2|206482.2|206392.2|206482.2|206392.2|1
1737513640000|2025-01-22 02:40:40|206484.4|206394.4|206484.6|206394.6|206484.7|206394.7|206484.4|206394.4|3
1737513650000|2025-01-22 02:40:50|206482.4|206392.4|206482.5|206392.5|206482.5|206392.5|206479.9|206389.9|4
1737513660000|2025-01-22 02:41:00|206482.2|206392.2|206473.8|206383.8|206482.2|206392.2|206472|206382|6
1737513670000|2025-01-22 02:41:10|206469.9|206379.9|206469.7|206379.7|206469.9|206379.9|206466.5|206376.5|4
1737513680000|2025-01-22 02:41:20|206470|206380|206468.7|206378.7|206477.8|206387.8|206465.5|206375.5|19
1737513690000|2025-01-22 02:41:30|206469|206379|206458.9|206368.9|206469.2|206379.2|206456.7|206366.7|12
1737513700000|2025-01-22 02:41:40|206463|206373|206463|206373|206463|206373|206463|206373|1
1737513710000|2025-01-22 02:41:50|206460.9|206370.9|206457.1|206367.1|206460.9|206370.9|206445.1|206355.1|8
1737513720000|2025-01-22 02:42:00|206463|206373|206460.3|206370.3|206463.3|206373.3|206460.3|206370.3|3
1737513730000|2025-01-22 02:42:10|206456.3|206366.3|206461.3|206371.3|206463.5|206373.5|206456.3|206366.3|8
1737513740000|2025-01-22 02:42:20|206459.3|206369.3|206469.8|206379.8|206469.8|206379.8|206459.3|206369.3|10
1737513750000|2025-01-22 02:42:30|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|206464.8|206374.8|1
1737513760000|2025-01-22 02:42:40|206470.1|206380.1|206470|206380|206471.2|206381.2|206460.5|206370.5|10
1737513770000|2025-01-22 02:42:50|206463.8|206373.8|206469.4|206379.4|206473.7|206383.7|206463.8|206373.8|3
1737513780000|2025-01-22 02:43:00|206460.3|206370.3|206466.4|206376.4|206466.4|206376.4|206460.3|206370.3|8
1737513790000|2025-01-22 02:43:10|206461.4|206371.4|206466|206376|206467.1|206377.1|206459|206369|4
1737513810000|2025-01-22 02:43:30|206468.3|206378.3|206465|206375|206470.6|206380.6|206457.2|206367.2|8
1737513820000|2025-01-22 02:43:40|206465.2|206375.2|206458.3|206368.3|206465.2|206375.2|206457.4|206367.4|4
1737513830000|2025-01-22 02:43:50|206468.7|206378.7|206468.3|206378.3|206468.7|206378.7|206462.2|206372.2|8
1737513840000|2025-01-22 02:44:00|206465.1|206375.1|206459.7|206369.7|206465.1|206375.1|206458.6|206368.6|4
1737513850000|2025-01-22 02:44:10|206462|206372|206461.1|206371.1|206466.6|206376.6|206456.1|206366.1|7
1737513860000|2025-01-22 02:44:20|206456.4|206366.4|206463.8|206373.8|206463.8|206373.8|206456.4|206366.4|6
1737513870000|2025-01-22 02:44:30|206460.6|206370.6|206464.9|206374.9|206465.8|206375.8|206460.6|206370.6|4
1737513880000|2025-01-22 02:44:40|206462.4|206372.4|206463.7|206373.7|206466.3|206376.3|206455.9|206365.9|5
1737513890000|2025-01-22 02:44:50|206465.6|206375.6|206469.3|206379.3|206469.3|206379.3|206460.8|206370.8|7
1737513900000|2025-01-22 02:45:00|206466.8|206376.8|206463.6|206373.6|206466.8|206376.8|206457.5|206367.5|7
1737513910000|2025-01-22 02:45:10|206461.5|206371.5|206459.8|206369.8|206468.2|206378.2|206447.9|206357.9|11
1737513920000|2025-01-22 02:45:20|206461.8|206371.8|206455.9|206365.9|206468|206378|206455.7|206365.7|6
1737513930000|2025-01-22 02:45:30|206457.9|206367.9|206454.8|206364.8|206467.3|206377.3|206450.5|206360.5|6
1737513940000|2025-01-22 02:45:40|206451.2|206361.2|206445|206355|206456.9|206366.9|206445|206355|6
1737513950000|2025-01-22 02:45:50|206447|206357|206463.1|206373.1|206463.1|206373.1|206447|206357|4
1737513960000|2025-01-22 02:46:00|206465.5|206375.5|206470.5|206380.5|206470.5|206380.5|206462.7|206372.7|6
1737513970000|2025-01-22 02:46:10|206469.1|206379.1|206519.4|206429.4|206520|206430|206468.9|206378.9|14
1737513980000|2025-01-22 02:46:20|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|206524.7|206434.7|1
1737513990000|2025-01-22 02:46:30|206522.7|206432.7|206516|206426|206527.8|206437.8|206515.4|206425.4|12
1737514000000|2025-01-22 02:46:40|206522.7|206432.7|206539.6|206449.6|206551.5|206461.5|206522.7|206432.7|19
1737514010000|2025-01-22 02:46:50|206537.8|206447.8|206524|206434|206542.6|206452.6|206520.1|206430.1|22
1737514020000|2025-01-22 02:47:00|206524.1|206434.1|206519.2|206429.2|206524.5|206434.5|206517.1|206427.1|16
1737514030000|2025-01-22 02:47:10|206522.7|206432.7|206521.5|206431.5|206526.3|206436.3|206517.5|206427.5|23
1737514040000|2025-01-22 02:47:20|206521|206431|206524.5|206434.5|206526.7|206436.7|206519.2|206429.2|15
1737514050000|2025-01-22 02:47:30|206520.6|206430.6|206508.3|206418.3|206524.5|206434.5|206508.3|206418.3|18
1737514060000|2025-01-22 02:47:40|206506.7|206416.7|206493.9|206403.9|206509.7|206419.7|206491.7|206401.7|8
1737514070000|2025-01-22 02:47:50|206489.7|206399.7|206489.7|206399.7|206490.9|206400.9|206489.7|206399.7|3
1737514080000|2025-01-22 02:48:00|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|1
1737514090000|2025-01-22 02:48:10|206487.2|206397.2|206485.8|206395.8|206489.3|206399.3|206485.8|206395.8|5
1737514100000|2025-01-22 02:48:20|206489.2|206399.2|206489.2|206399.2|206489.2|206399.2|206489.2|206399.2|1
1737514120000|2025-01-22 02:48:40|206486.2|206396.2|206489.5|206399.5|206489.5|206399.5|206484.9|206394.9|6
1737514130000|2025-01-22 02:48:50|206490.6|206400.6|206493.4|206403.4|206495.2|206405.2|206490.6|206400.6|6
1737514140000|2025-01-22 02:49:00|206494.4|206404.4|206479.3|206389.3|206502.8|206412.8|206473.6|206383.6|13
1737514150000|2025-01-22 02:49:10|206476.8|206386.8|206472.8|206382.8|206476.8|206386.8|206471.9|206381.9|3
1737514160000|2025-01-22 02:49:20|206472.1|206382.1|206468.9|206378.9|206477.5|206387.5|206468.9|206378.9|10
1737514170000|2025-01-22 02:49:30|206464.7|206374.7|206458.9|206368.9|206467.4|206377.4|206458.6|206368.6|7
1737514180000|2025-01-22 02:49:40|206457.6|206367.6|206459.2|206369.2|206466|206376|206457.6|206367.6|7
1737514190000|2025-01-22 02:49:50|206461.1|206371.1|206459.2|206369.2|206461.1|206371.1|206458.6|206368.6|4
1737514200000|2025-01-22 02:50:00|206459.9|206369.9|206463.4|206373.4|206466.5|206376.5|206459.9|206369.9|7
1737514210000|2025-01-22 02:50:10|206461.9|206371.9|206453.7|206363.7|206461.9|206371.9|206453|206363|5
1737514220000|2025-01-22 02:50:20|206453.3|206363.3|206454.8|206364.8|206459.1|206369.1|206451.7|206361.7|8
1737514230000|2025-01-22 02:50:30|206457|206367|206445.2|206355.2|206457|206367|206440.3|206350.3|20
1737514240000|2025-01-22 02:50:40|206449|206359|206438.9|206348.9|206457.2|206367.2|206436.9|206346.9|11
1737514250000|2025-01-22 02:50:50|206442|206352|206438|206348|206442.8|206352.8|206438|206348|5
1737514260000|2025-01-22 02:51:00|206439.2|206349.2|206439.2|206349.2|206439.2|206349.2|206439.2|206349.2|1
1737514270000|2025-01-22 02:51:10|206441.6|206351.6|206457.3|206367.3|206459.1|206369.1|206441.6|206351.6|4
1737514280000|2025-01-22 02:51:20|206459.7|206369.7|206459.8|206369.8|206468.4|206378.4|206458.8|206368.8|12
1737514290000|2025-01-22 02:51:30|206463.5|206373.5|206460.2|206370.2|206463.5|206373.5|206460.2|206370.2|3
1737514300000|2025-01-22 02:51:40|206457.8|206367.8|206457.8|206367.8|206457.8|206367.8|206457.8|206367.8|1
1737514330000|2025-01-22 02:52:10|206455.5|206365.5|206435.9|206345.9|206455.5|206365.5|206435.9|206345.9|12
1737514340000|2025-01-22 02:52:20|206438.8|206348.8|206458.2|206368.2|206461.5|206371.5|206438.8|206348.8|8
1737514350000|2025-01-22 02:52:30|206458.7|206368.7|206459|206369|206462|206372|206456.4|206366.4|5
1737514370000|2025-01-22 02:52:50|206459.4|206369.4|206460|206370|206461|206371|206459.4|206369.4|4
1737514390000|2025-01-22 02:53:10|206458.2|206368.2|206455.3|206365.3|206460.7|206370.7|206452|206362|11
1737514400000|2025-01-22 02:53:20|206449.8|206359.8|206454|206364|206460.2|206370.2|206449.8|206359.8|4
1737514410000|2025-01-22 02:53:30|206457.2|206367.2|206454|206364|206457.2|206367.2|206454|206364|2
1737514420000|2025-01-22 02:53:40|206450.8|206360.8|206441.1|206351.1|206456.2|206366.2|206437.4|206347.4|9
1737514430000|2025-01-22 02:53:50|206438.1|206348.1|206425.7|206335.7|206453.6|206363.6|206425.7|206335.7|10
1737514440000|2025-01-22 02:54:00|206428.5|206338.5|206430.8|206340.8|206447|206357|206428.5|206338.5|3
1737514460000|2025-01-22 02:54:20|206426|206336|206431|206341|206431|206341|206422.2|206332.2|4
1737514470000|2025-01-22 02:54:30|206433.9|206343.9|206428.7|206338.7|206449.5|206359.5|206417.3|206327.3|7
1737514480000|2025-01-22 02:54:40|206424.7|206334.7|206432.4|206342.4|206442.7|206352.7|206424.7|206334.7|6
1737514490000|2025-01-22 02:54:50|206442.7|206352.7|206422.7|206332.7|206443|206353|206422.7|206332.7|4
1737514500000|2025-01-22 02:55:00|206417.9|206327.9|206427.8|206337.8|206436.5|206346.5|206417.9|206327.9|8
1737514510000|2025-01-22 02:55:10|206436.6|206346.6|206443.2|206353.2|206443.2|206353.2|206436.6|206346.6|4
1737514520000|2025-01-22 02:55:20|206440.2|206350.2|206441.8|206351.8|206441.8|206351.8|206421.2|206331.2|5
1737514530000|2025-01-22 02:55:30|206438.7|206348.7|206438.4|206348.4|206438.7|206348.7|206416.7|206326.7|5
1737514540000|2025-01-22 02:55:40|206428.9|206338.9|206412.3|206322.3|206428.9|206338.9|206408.6|206318.6|7
1737514550000|2025-01-22 02:55:50|206418.6|206328.6|206419|206329|206419|206329|206418.6|206328.6|2
1737514560000|2025-01-22 02:56:00|206415.5|206325.5|206410.8|206320.8|206415.5|206325.5|206406.2|206316.2|5
1737514570000|2025-01-22 02:56:10|206417.4|206327.4|206411|206321|206417.4|206327.4|206411|206321|2
1737514580000|2025-01-22 02:56:20|206426.8|206336.8|206419|206329|206433.8|206343.8|206419|206329|7
1737514590000|2025-01-22 02:56:30|206425|206335|206424.9|206334.9|206436|206346|206415.3|206325.3|20
1737514600000|2025-01-22 02:56:40|206428.2|206338.2|206423.2|206333.2|206428.2|206338.2|206420.6|206330.6|4
1737514610000|2025-01-22 02:56:50|206432.8|206342.8|206454|206364|206462.9|206372.9|206432|206342|13
1737514620000|2025-01-22 02:57:00|206456.2|206366.2|206466.9|206376.9|206469.1|206379.1|206451.9|206361.9|18
1737514630000|2025-01-22 02:57:10|206467.6|206377.6|206467.1|206377.1|206467.8|206377.8|206463.8|206373.8|9
1737514640000|2025-01-22 02:57:20|206464.3|206374.3|206462.7|206372.7|206467.2|206377.2|206455.5|206365.5|13
1737514650000|2025-01-22 02:57:30|206467.1|206377.1|206469.7|206379.7|206469.7|206379.7|206467.1|206377.1|3
1737514660000|2025-01-22 02:57:40|206471.8|206381.8|206472.6|206382.6|206479|206389|206471.4|206381.4|7
1737514670000|2025-01-22 02:57:50|206474.6|206384.6|206484.9|206394.9|206487|206397|206474.6|206384.6|10
1737514680000|2025-01-22 02:58:00|206482.7|206392.7|206476.8|206386.8|206482.7|206392.7|206475|206385|4
1737514690000|2025-01-22 02:58:10|206475.3|206385.3|206472.8|206382.8|206478.6|206388.6|206472.8|206382.8|6
1737514700000|2025-01-22 02:58:20|206478.8|206388.8|206458.7|206368.7|206478.8|206388.8|206455.2|206365.2|7
1737514710000|2025-01-22 02:58:30|206461.1|206371.1|206455|206365|206461.1|206371.1|206455|206365|3
1737514730000|2025-01-22 02:58:50|206458.7|206368.7|206455.3|206365.3|206458.7|206368.7|206455.3|206365.3|2
1737514740000|2025-01-22 02:59:00|206454.5|206364.5|206462.6|206372.6|206462.6|206372.6|206454.5|206364.5|3
1737514750000|2025-01-22 02:59:10|206465.1|206375.1|206464.7|206374.7|206473.8|206383.8|206460.6|206370.6|9
1737514760000|2025-01-22 02:59:20|206467.1|206377.1|206480.1|206390.1|206480.6|206390.6|206463.3|206373.3|9
1737514770000|2025-01-22 02:59:30|206478.9|206388.9|206478.9|206388.9|206478.9|206388.9|206478.9|206388.9|1
1737514780000|2025-01-22 02:59:40|206476.3|206386.3|206471.1|206381.1|206476.3|206386.3|206465|206375|8
1737514790000|2025-01-22 02:59:50|206470.3|206380.3|206471|206381|206471|206381|206465.7|206375.7|4
1737514800000|2025-01-22 03:00:00|206465.9|206375.9|206476.7|206386.7|206476.7|206386.7|206461|206371|7
1737514810000|2025-01-22 03:00:10|206474.2|206384.2|206469.6|206379.6|206474.2|206384.2|206469.6|206379.6|2
1737514820000|2025-01-22 03:00:20|206461.1|206371.1|206468.3|206378.3|206468.3|206378.3|206461.1|206371.1|2
1737514840000|2025-01-22 03:00:40|206467.5|206377.5|206462.8|206372.8|206468.1|206378.1|206459.6|206369.6|7
1737514850000|2025-01-22 03:00:50|206464.7|206374.7|206471.8|206381.8|206479.2|206389.2|206464.7|206374.7|10
1737514860000|2025-01-22 03:01:00|206469.7|206379.7|206473.3|206383.3|206473.3|206383.3|206463|206373|9
1737514870000|2025-01-22 03:01:10|206470.8|206380.8|206468.3|206378.3|206470.8|206380.8|206456.6|206366.6|7
1737514880000|2025-01-22 03:01:20|206459.9|206369.9|206467.9|206377.9|206472|206382|206458.7|206368.7|6
1737514890000|2025-01-22 03:01:30|206465.4|206375.4|206459.9|206369.9|206465.4|206375.4|206452.3|206362.3|8
1737514900000|2025-01-22 03:01:40|206460|206370|206460|206370|206460|206370|206460|206370|1
1737514910000|2025-01-22 03:01:50|206456.8|206366.8|206458.8|206368.8|206460|206370|206452.9|206362.9|13
1737514920000|2025-01-22 03:02:00|206455.7|206365.7|206459.3|206369.3|206462.4|206372.4|206455.5|206365.5|13
1737514930000|2025-01-22 03:02:10|206461.4|206371.4|206462.3|206372.3|206462.3|206372.3|206458.3|206368.3|10
1737514940000|2025-01-22 03:02:20|206467.2|206377.2|206461|206371|206467.2|206377.2|206454.4|206364.4|8
1737514950000|2025-01-22 03:02:30|206457.9|206367.9|206462.4|206372.4|206462.4|206372.4|206457.9|206367.9|2
1737514960000|2025-01-22 03:02:40|206462.2|206372.2|206462.2|206372.2|206462.2|206372.2|206462.2|206372.2|1
1737514970000|2025-01-22 03:02:50|206464.4|206374.4|206463.4|206373.4|206469.1|206379.1|206458.7|206368.7|8
1737514980000|2025-01-22 03:03:00|206467.5|206377.5|206465.9|206375.9|206470.2|206380.2|206465.7|206375.7|4
1737514990000|2025-01-22 03:03:10|206468.3|206378.3|206476.1|206386.1|206479.3|206389.3|206468.3|206378.3|3
1737515000000|2025-01-22 03:03:20|206478.4|206388.4|206481.6|206391.6|206484|206394|206478.4|206388.4|7
1737515010000|2025-01-22 03:03:30|206479.4|206389.4|206477.5|206387.5|206479.4|206389.4|206468|206378|10
1737515020000|2025-01-22 03:03:40|206479.2|206389.2|206483.6|206393.6|206483.9|206393.9|206479.2|206389.2|3
1737515030000|2025-01-22 03:03:50|206480.8|206390.8|206477.4|206387.4|206480.8|206390.8|206473.8|206383.8|5
1737515060000|2025-01-22 03:04:20|206468.3|206378.3|206466.4|206376.4|206468.9|206378.9|206456.1|206366.1|8
1737515070000|2025-01-22 03:04:30|206469.3|206379.3|206468.3|206378.3|206469.3|206379.3|206465.8|206375.8|3
1737515080000|2025-01-22 03:04:40|206470.5|206380.5|206467.4|206377.4|206470.5|206380.5|206462.9|206372.9|3
1737515100000|2025-01-22 03:05:00|206469.3|206379.3|206476.9|206386.9|206483.9|206393.9|206469.3|206379.3|8
1737515110000|2025-01-22 03:05:10|206479.6|206389.6|206484.9|206394.9|206484.9|206394.9|206479.6|206389.6|7
1737515120000|2025-01-22 03:05:20|206486.9|206396.9|206496.9|206406.9|206496.9|206406.9|206486.9|206396.9|4
1737515150000|2025-01-22 03:05:50|206502.5|206412.5|206502.5|206412.5|206502.5|206412.5|206502.5|206412.5|1
1737515160000|2025-01-22 03:06:00|206503.5|206413.5|206502.1|206412.1|206503.5|206413.5|206496.9|206406.9|8
1737515170000|2025-01-22 03:06:10|206499.8|206409.8|206499|206409|206499.8|206409.8|206499|206409|2
1737515180000|2025-01-22 03:06:20|206499.5|206409.5|206499.2|206409.2|206499.5|206409.5|206499.2|206409.2|2
1737515190000|2025-01-22 03:06:30|206501.3|206411.3|206496.3|206406.3|206501.3|206411.3|206491.8|206401.8|8
1737515200000|2025-01-22 03:06:40|206497|206407|206498.6|206408.6|206500|206410|206491.5|206401.5|14
1737515210000|2025-01-22 03:06:50|206496.4|206406.4|206496.2|206406.2|206496.4|206406.4|206493.5|206403.5|6
1737515240000|2025-01-22 03:07:20|206493.8|206403.8|206493.5|206403.5|206493.8|206403.8|206491.1|206401.1|3
1737515250000|2025-01-22 03:07:30|206495.5|206405.5|206498.6|206408.6|206498.6|206408.6|206495.5|206405.5|2
1737515260000|2025-01-22 03:07:40|206495.2|206405.2|206497.5|206407.5|206497.5|206407.5|206495.2|206405.2|3
1737515270000|2025-01-22 03:07:50|206495.5|206405.5|206493.6|206403.6|206495.5|206405.5|206492.2|206402.2|5
1737515290000|2025-01-22 03:08:10|206489.2|206399.2|206490.1|206400.1|206490.1|206400.1|206489.2|206399.2|2
1737515320000|2025-01-22 03:08:40|206496.4|206406.4|206499.3|206409.3|206499.3|206409.3|206496.4|206406.4|3
1737515330000|2025-01-22 03:08:50|206497.4|206407.4|206497.4|206407.4|206497.4|206407.4|206497.4|206407.4|1
1737515340000|2025-01-22 03:09:00|206494.6|206404.6|206491.6|206401.6|206494.6|206404.6|206491.6|206401.6|2
1737515350000|2025-01-22 03:09:10|206488.4|206398.4|206494.7|206404.7|206494.7|206404.7|206487.9|206397.9|8
1737515370000|2025-01-22 03:09:30|206494.2|206404.2|206494.2|206404.2|206494.2|206404.2|206494.2|206404.2|1
1737515390000|2025-01-22 03:09:50|206492|206402|206492|206402|206492|206402|206492|206402|1
1737515400000|2025-01-22 03:10:00|206494.1|206404.1|206495.1|206405.1|206495.1|206405.1|206475.8|206385.8|6
1737515410000|2025-01-22 03:10:10|206493.2|206403.2|206489.4|206399.4|206493.2|206403.2|206482.9|206392.9|3
1737515420000|2025-01-22 03:10:20|206489.2|206399.2|206495|206405|206495.6|206405.6|206489.2|206399.2|4
1737515430000|2025-01-22 03:10:30|206495.5|206405.5|206493|206403|206495.5|206405.5|206493|206403|2
1737515440000|2025-01-22 03:10:40|206495.2|206405.2|206500.1|206410.1|206500.1|206410.1|206495.2|206405.2|2
1737515460000|2025-01-22 03:11:00|206493.6|206403.6|206495.7|206405.7|206495.7|206405.7|206493.6|206403.6|2
1737515470000|2025-01-22 03:11:10|206493.6|206403.6|206493.6|206403.6|206495.6|206405.6|206493.6|206403.6|5
1737515490000|2025-01-22 03:11:30|206489.4|206399.4|206475.3|206385.3|206489.4|206399.4|206475.3|206385.3|2
1737515500000|2025-01-22 03:11:40|206477.3|206387.3|206488.9|206398.9|206492.3|206402.3|206477.3|206387.3|4
1737515510000|2025-01-22 03:11:50|206477.8|206387.8|206480|206390|206480|206390|206477.8|206387.8|2
1737515520000|2025-01-22 03:12:00|206479.9|206389.9|206470.5|206380.5|206479.9|206389.9|206465.8|206375.8|5
1737515530000|2025-01-22 03:12:10|206470.9|206380.9|206476.7|206386.7|206476.7|206386.7|206470.9|206380.9|2
1737515540000|2025-01-22 03:12:20|206479.7|206389.7|206480.7|206390.7|206480.7|206390.7|206479.7|206389.7|2
1737515550000|2025-01-22 03:12:30|206477.7|206387.7|206482.3|206392.3|206482.3|206392.3|206474.4|206384.4|8
1737515560000|2025-01-22 03:12:40|206479.2|206389.2|206480.4|206390.4|206485|206395|206473.7|206383.7|5
1737515570000|2025-01-22 03:12:50|206479.9|206389.9|206478.4|206388.4|206479.9|206389.9|206478.4|206388.4|2
1737515580000|2025-01-22 03:13:00|206476.3|206386.3|206480.2|206390.2|206480.2|206390.2|206475.7|206385.7|6
1737515590000|2025-01-22 03:13:10|206478.3|206388.3|206463.8|206373.8|206478.3|206388.3|206453.7|206363.7|12
1737515600000|2025-01-22 03:13:20|206461|206371|206465.5|206375.5|206470.2|206380.2|206461|206371|3
1737515610000|2025-01-22 03:13:30|206461.5|206371.5|206466.6|206376.6|206466.6|206376.6|206460.8|206370.8|5
1737515620000|2025-01-22 03:13:40|206471.3|206381.3|206467.5|206377.5|206472|206382|206460.5|206370.5|6
1737515630000|2025-01-22 03:13:50|206472.4|206382.4|206472.4|206382.4|206472.4|206382.4|206472.4|206382.4|1
1737515650000|2025-01-22 03:14:10|206471.3|206381.3|206471.3|206381.3|206471.3|206381.3|206471.3|206381.3|1
1737515670000|2025-01-22 03:14:30|206464.3|206374.3|206467.4|206377.4|206467.4|206377.4|206464.3|206374.3|2
1737515680000|2025-01-22 03:14:40|206462.8|206372.8|206463.1|206373.1|206463.3|206373.3|206452.4|206362.4|8
1737515690000|2025-01-22 03:14:50|206469.8|206379.8|206466.5|206376.5|206469.8|206379.8|206464.4|206374.4|4
1737515700000|2025-01-22 03:15:00|206463.2|206373.2|206460.9|206370.9|206465.2|206375.2|206451.1|206361.1|19
1737515710000|2025-01-22 03:15:10|206457.7|206367.7|206472.2|206382.2|206472.2|206382.2|206457.4|206367.4|12
1737515720000|2025-01-22 03:15:20|206467.3|206377.3|206465.2|206375.2|206467.3|206377.3|206465.2|206375.2|2
1737515730000|2025-01-22 03:15:30|206461.7|206371.7|206465.2|206375.2|206465.2|206375.2|206459.6|206369.6|11
1737515740000|2025-01-22 03:15:40|206470.5|206380.5|206463.6|206373.6|206470.5|206380.5|206460.7|206370.7|3
1737515750000|2025-01-22 03:15:50|206461.2|206371.2|206463|206373|206463|206373|206461.2|206371.2|2
1737515760000|2025-01-22 03:16:00|206464|206374|206450.1|206360.1|206464|206374|206446.2|206356.2|10
1737515770000|2025-01-22 03:16:10|206451.7|206361.7|206449.3|206359.3|206460.7|206370.7|206449.3|206359.3|6
1737515780000|2025-01-22 03:16:20|206455.2|206365.2|206457.9|206367.9|206460.3|206370.3|206455.2|206365.2|8
1737515790000|2025-01-22 03:16:30|206457.5|206367.5|206457.6|206367.6|206457.6|206367.6|206457.5|206367.5|2
1737515800000|2025-01-22 03:16:40|206460.1|206370.1|206460.8|206370.8|206460.8|206370.8|206454|206364|5
1737515830000|2025-01-22 03:17:10|206456.8|206366.8|206457.1|206367.1|206460.3|206370.3|206456.8|206366.8|3
1737515840000|2025-01-22 03:17:20|206458.5|206368.5|206459.8|206369.8|206459.8|206369.8|206454.7|206364.7|7
1737515860000|2025-01-22 03:17:40|206457.6|206367.6|206457.6|206367.6|206457.6|206367.6|206457.6|206367.6|1
1737515870000|2025-01-22 03:17:50|206459.3|206369.3|206456.9|206366.9|206459.3|206369.3|206453.4|206363.4|5
1737515880000|2025-01-22 03:18:00|206453.4|206363.4|206460|206370|206460|206370|206453.4|206363.4|3
1737515900000|2025-01-22 03:18:20|206455.9|206365.9|206455.7|206365.7|206455.9|206365.9|206454.2|206364.2|3
1737515920000|2025-01-22 03:18:40|206457.4|206367.4|206460.9|206370.9|206463|206373|206457.4|206367.4|4
1737515930000|2025-01-22 03:18:50|206463|206373|206463|206373|206463.8|206373.8|206463|206373|3
1737515940000|2025-01-22 03:19:00|206463.1|206373.1|206461|206371|206463.1|206373.1|206461|206371|2
1737515970000|2025-01-22 03:19:30|206462.5|206372.5|206462.5|206372.5|206462.5|206372.5|206462.5|206372.5|1
1737515980000|2025-01-22 03:19:40|206459.5|206369.5|206465.7|206375.7|206465.7|206375.7|206459.5|206369.5|3
1737515990000|2025-01-22 03:19:50|206461.7|206371.7|206458.6|206368.6|206465.6|206375.6|206454.8|206364.8|5
1737516000000|2025-01-22 03:20:00|206460.6|206370.6|206467.3|206377.3|206467.3|206377.3|206460.6|206370.6|7
1737516010000|2025-01-22 03:20:10|206465.5|206375.5|206465.3|206375.3|206465.5|206375.5|206465.3|206375.3|2
1737516020000|2025-01-22 03:20:20|206461.6|206371.6|206464.3|206374.3|206467.7|206377.7|206460.4|206370.4|6
1737516030000|2025-01-22 03:20:30|206464.2|206374.2|206478.4|206388.4|206478.6|206388.6|206460.3|206370.3|8
1737516050000|2025-01-22 03:20:50|206476.7|206386.7|206473.6|206383.6|206476.7|206386.7|206473.6|206383.6|2
1737516100000|2025-01-22 03:21:40|206470.8|206380.8|206470.8|206380.8|206475|206385|206470.8|206380.8|3
1737516110000|2025-01-22 03:21:50|206473.6|206383.6|206472.9|206382.9|206477.6|206387.6|206471.1|206381.1|10
1737516120000|2025-01-22 03:22:00|206473.2|206383.2|206473.6|206383.6|206473.6|206383.6|206462.3|206372.3|4
1737516130000|2025-01-22 03:22:10|206474.9|206384.9|206472.7|206382.7|206474.9|206384.9|206472.7|206382.7|3
1737516140000|2025-01-22 03:22:20|206470.4|206380.4|206475.7|206385.7|206476.4|206386.4|206470.4|206380.4|10
1737516170000|2025-01-22 03:22:50|206473.8|206383.8|206471.7|206381.7|206474.7|206384.7|206469.7|206379.7|4
1737516210000|2025-01-22 03:23:30|206472.5|206382.5|206472.5|206382.5|206472.5|206382.5|206472.5|206382.5|1
1737516220000|2025-01-22 03:23:40|206471.6|206381.6|206471.4|206381.4|206471.6|206381.6|206469.4|206379.4|3
1737516230000|2025-01-22 03:23:50|206463|206373|206464.6|206374.6|206464.6|206374.6|206462.7|206372.7|3
1737516240000|2025-01-22 03:24:00|206466.4|206376.4|206466.4|206376.4|206467.3|206377.3|206463.8|206373.8|5
1737516260000|2025-01-22 03:24:20|206467.9|206377.9|206471.3|206381.3|206471.3|206381.3|206467.9|206377.9|2
1737516270000|2025-01-22 03:24:30|206473.8|206383.8|206477.2|206387.2|206480.6|206390.6|206473.8|206383.8|4
1737516290000|2025-01-22 03:24:50|206478.5|206388.5|206478.5|206388.5|206478.5|206388.5|206478.5|206388.5|1
1737516300000|2025-01-22 03:25:00|206480.1|206390.1|206482.5|206392.5|206482.5|206392.5|206480.1|206390.1|3
1737516310000|2025-01-22 03:25:10|206480.9|206390.9|206480.8|206390.8|206480.9|206390.9|206480.8|206390.8|2
1737516320000|2025-01-22 03:25:20|206478.3|206388.3|206474.9|206384.9|206478.3|206388.3|206471.7|206381.7|6
1737516330000|2025-01-22 03:25:30|206472.7|206382.7|206473.5|206383.5|206476.3|206386.3|206471.8|206381.8|6
1737516340000|2025-01-22 03:25:40|206475.1|206385.1|206475.1|206385.1|206475.1|206385.1|206475.1|206385.1|1
1737516350000|2025-01-22 03:25:50|206476.8|206386.8|206475.2|206385.2|206478|206388|206474.8|206384.8|6
1737516360000|2025-01-22 03:26:00|206473.1|206383.1|206471.8|206381.8|206473.1|206383.1|206471.8|206381.8|2
1737516370000|2025-01-22 03:26:10|206470|206380|206476.8|206386.8|206477.5|206387.5|206450|206360|12
1737516380000|2025-01-22 03:26:20|206476.6|206386.6|206476.8|206386.8|206476.8|206386.8|206476.6|206386.6|2
1737516390000|2025-01-22 03:26:30|206476.6|206386.6|206476.8|206386.8|206476.8|206386.8|206476.6|206386.6|2
1737516400000|2025-01-22 03:26:40|206472.3|206382.3|206476.2|206386.2|206476.2|206386.2|206472.3|206382.3|2
1737516410000|2025-01-22 03:26:50|206470.6|206380.6|206466.3|206376.3|206470.6|206380.6|206466.3|206376.3|2
1737516420000|2025-01-22 03:27:00|206472.3|206382.3|206472.2|206382.2|206472.3|206382.3|206472.2|206382.2|2
1737516440000|2025-01-22 03:27:20|206473.9|206383.9|206479.6|206389.6|206479.6|206389.6|206473.9|206383.9|4
1737516450000|2025-01-22 03:27:30|206477.8|206387.8|206513.2|206423.2|206515.7|206425.7|206475.3|206385.3|5
1737516460000|2025-01-22 03:27:40|206509.2|206419.2|206513|206423|206513|206423|206509.2|206419.2|2
1737516470000|2025-01-22 03:27:50|206513.2|206423.2|206513.2|206423.2|206513.2|206423.2|206513.2|206423.2|1
1737516480000|2025-01-22 03:28:00|206508.8|206418.8|206509.8|206419.8|206513.8|206423.8|206508.8|206418.8|3
1737516490000|2025-01-22 03:28:10|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|206510.1|206420.1|1
1737516510000|2025-01-22 03:28:30|206507.4|206417.4|206500.1|206410.1|206512|206422|206500.1|206410.1|5
1737516520000|2025-01-22 03:28:40|206499.5|206409.5|206506.1|206416.1|206509|206419|206499.4|206409.4|6
1737516530000|2025-01-22 03:28:50|206503.4|206413.4|206499.5|206409.5|206503.5|206413.5|206498.5|206408.5|6
1737516540000|2025-01-22 03:29:00|206501.1|206411.1|206499.6|206409.6|206501.4|206411.4|206499.6|206409.6|3
1737516550000|2025-01-22 03:29:10|206501.4|206411.4|206500.9|206410.9|206504.4|206414.4|206500.9|206410.9|5
1737516560000|2025-01-22 03:29:20|206499.2|206409.2|206506.1|206416.1|206506.1|206416.1|206499.2|206409.2|4
1737516570000|2025-01-22 03:29:30|206504.2|206414.2|206503.6|206413.6|206504.3|206414.3|206503.6|206413.6|3
1737516580000|2025-01-22 03:29:40|206500.3|206410.3|206504.6|206414.6|206505.2|206415.2|206500.3|206410.3|3
1737516590000|2025-01-22 03:29:50|206503.1|206413.1|206503.2|206413.2|206504.6|206414.6|206503.1|206413.1|3
1737516600000|2025-01-22 03:30:00|206505.2|206415.2|206514.8|206424.8|206515.1|206425.1|206496.4|206406.4|6
1737516610000|2025-01-22 03:30:10|206512.8|206422.8|206513|206423|206514.2|206424.2|206512.8|206422.8|4
1737516620000|2025-01-22 03:30:20|206507.4|206417.4|206509.5|206419.5|206510.7|206420.7|206497.9|206407.9|6
1737516630000|2025-01-22 03:30:30|206509.2|206419.2|206509.2|206419.2|206509.2|206419.2|206509.2|206419.2|1
1737516650000|2025-01-22 03:30:50|206500.2|206410.2|206506|206416|206506|206416|206500.2|206410.2|5
1737516660000|2025-01-22 03:31:00|206500.3|206410.3|206506.2|206416.2|206509.5|206419.5|206500.3|206410.3|6
1737516670000|2025-01-22 03:31:10|206508.3|206418.3|206503|206413|206508.3|206418.3|206503|206413|4
1737516680000|2025-01-22 03:31:20|206507|206417|206505.4|206415.4|206507|206417|206504.4|206414.4|3
1737516690000|2025-01-22 03:31:30|206503.8|206413.8|206503.8|206413.8|206503.8|206413.8|206503.8|206413.8|1
1737516700000|2025-01-22 03:31:40|206505.5|206415.5|206504|206414|206505.5|206415.5|206503.3|206413.3|5
1737516710000|2025-01-22 03:31:50|206502.3|206412.3|206496|206406|206503.7|206413.7|206490.9|206400.9|10
1737516720000|2025-01-22 03:32:00|206497.7|206407.7|206499|206409|206499|206409|206496|206406|4
1737516740000|2025-01-22 03:32:20|206496.6|206406.6|206503.9|206413.9|206504.4|206414.4|206496.6|206406.6|6
1737516750000|2025-01-22 03:32:30|206500.1|206410.1|206502.8|206412.8|206502.8|206412.8|206500.1|206410.1|2
1737516760000|2025-01-22 03:32:40|206500.9|206410.9|206504.2|206414.2|206504.6|206414.6|206500.1|206410.1|7
1737516770000|2025-01-22 03:32:50|206501.9|206411.9|206498.1|206408.1|206501.9|206411.9|206496.3|206406.3|4
1737516780000|2025-01-22 03:33:00|206500|206410|206500|206410|206500|206410|206500|206410|1
1737516790000|2025-01-22 03:33:10|206498.4|206408.4|206498.1|206408.1|206498.4|206408.4|206498.1|206408.1|2
1737516800000|2025-01-22 03:33:20|206499.8|206409.8|206503.1|206413.1|206503.1|206413.1|206499.8|206409.8|2
1737516810000|2025-01-22 03:33:30|206501.5|206411.5|206496.4|206406.4|206501.5|206411.5|206494.7|206404.7|6
1737516820000|2025-01-22 03:33:40|206498.3|206408.3|206501.5|206411.5|206501.5|206411.5|206498.3|206408.3|2
1737516830000|2025-01-22 03:33:50|206499.6|206409.6|206497.2|206407.2|206499.6|206409.6|206497.2|206407.2|3
1737516850000|2025-01-22 03:34:10|206497.4|206407.4|206497.4|206407.4|206497.4|206407.4|206497.4|206407.4|1
1737516860000|2025-01-22 03:34:20|206497.5|206407.5|206497.5|206407.5|206497.5|206407.5|206497.5|206407.5|1
1737516880000|2025-01-22 03:34:40|206498.3|206408.3|206498.3|206408.3|206498.3|206408.3|206498.3|206408.3|1
1737516890000|2025-01-22 03:34:50|206503.5|206413.5|206500.2|206410.2|206503.5|206413.5|206500|206410|4
1737516900000|2025-01-22 03:35:00|206505.5|206415.5|206503.6|206413.6|206506.3|206416.3|206503.6|206413.6|3
1737516910000|2025-01-22 03:35:10|206503.1|206413.1|206500.4|206410.4|206503.8|206413.8|206492.6|206402.6|5
1737516950000|2025-01-22 03:35:50|206497|206407|206497|206407|206497|206407|206497|206407|1
1737516960000|2025-01-22 03:36:00|206499|206409|206499.4|206409.4|206499.4|206409.4|206499|206409|2
1737516990000|2025-01-22 03:36:30|206497.8|206407.8|206495.8|206405.8|206497.8|206407.8|206495.8|206405.8|2
1737517000000|2025-01-22 03:36:40|206497.9|206407.9|206499.9|206409.9|206499.9|206409.9|206497.9|206407.9|2
1737517020000|2025-01-22 03:37:00|206504.5|206414.5|206492.9|206402.9|206504.5|206414.5|206484.6|206394.6|6
1737517030000|2025-01-22 03:37:10|206494.6|206404.6|206503.3|206413.3|206506.4|206416.4|206476.7|206386.7|16
1737517040000|2025-01-22 03:37:20|206501.5|206411.5|206502.2|206412.2|206505.4|206415.4|206496.7|206406.7|15
1737517050000|2025-01-22 03:37:30|206502.1|206412.1|206492.9|206402.9|206504.9|206414.9|206489.2|206399.2|23
1737517060000|2025-01-22 03:37:40|206490.6|206400.6|206484.1|206394.1|206492.4|206402.4|206470.7|206380.7|12
1737517070000|2025-01-22 03:37:50|206486.1|206396.1|206476.8|206386.8|206487.9|206397.9|206471.9|206381.9|4
1737517080000|2025-01-22 03:38:00|206477.2|206387.2|206492.6|206402.6|206492.6|206402.6|206477.2|206387.2|17
1737517090000|2025-01-22 03:38:10|206490.3|206400.3|206490.3|206400.3|206490.3|206400.3|206490.3|206400.3|1
1737517100000|2025-01-22 03:38:20|206490.5|206400.5|206481.3|206391.3|206490.5|206400.5|206476.3|206386.3|6
1737517110000|2025-01-22 03:38:30|206482.7|206392.7|206491|206401|206491|206401|206482.7|206392.7|6
1737517120000|2025-01-22 03:38:40|206488.8|206398.8|206488|206398|206488.8|206398.8|206477.4|206387.4|6
1737517130000|2025-01-22 03:38:50|206485.6|206395.6|206485|206395|206489.3|206399.3|206477.7|206387.7|14
1737517140000|2025-01-22 03:39:00|206487|206397|206487.2|206397.2|206492.3|206402.3|206486.7|206396.7|6
1737517150000|2025-01-22 03:39:10|206485.5|206395.5|206485.5|206395.5|206485.5|206395.5|206485.5|206395.5|1
1737517180000|2025-01-22 03:39:40|206483.8|206393.8|206484.6|206394.6|206488.5|206398.5|206482.9|206392.9|5
1737517190000|2025-01-22 03:39:50|206485.6|206395.6|206485.6|206395.6|206485.6|206395.6|206485.6|206395.6|1
1737517210000|2025-01-22 03:40:10|206487.3|206397.3|206490.2|206400.2|206495|206405|206482.9|206392.9|7
1737517220000|2025-01-22 03:40:20|206488.6|206398.6|206483.6|206393.6|206490.7|206400.7|206478.3|206388.3|15
1737517230000|2025-01-22 03:40:30|206481.9|206391.9|206491.2|206401.2|206499.9|206409.9|206481.9|206391.9|13
1737517240000|2025-01-22 03:40:40|206494.5|206404.5|206489.1|206399.1|206498.6|206408.6|206488|206398|17
1737517250000|2025-01-22 03:40:50|206496|206406|206496.6|206406.6|206501.6|206411.6|206486.3|206396.3|15
1737517260000|2025-01-22 03:41:00|206489.1|206399.1|206496|206406|206501.1|206411.1|206487.9|206397.9|14
1737517270000|2025-01-22 03:41:10|206494|206404|206491.1|206401.1|206499.1|206409.1|206489.1|206399.1|16
1737517280000|2025-01-22 03:41:20|206495|206405|206499.1|206409.1|206505.9|206415.9|206494.9|206404.9|12
1737517290000|2025-01-22 03:41:30|206495.6|206405.6|206496.4|206406.4|206498.3|206408.3|206493.9|206403.9|7
1737517310000|2025-01-22 03:41:50|206493.9|206403.9|206493.9|206403.9|206493.9|206403.9|206493.9|206403.9|1
1737517330000|2025-01-22 03:42:10|206493|206403|206494|206404|206494|206404|206486.3|206396.3|4
1737517340000|2025-01-22 03:42:20|206497.7|206407.7|206499.1|206409.1|206499.1|206409.1|206494.2|206404.2|4
1737517360000|2025-01-22 03:42:40|206500.1|206410.1|206500.1|206410.1|206500.1|206410.1|206500.1|206410.1|1
1737517370000|2025-01-22 03:42:50|206503.3|206413.3|206503.3|206413.3|206503.3|206413.3|206503.3|206413.3|1
1737517390000|2025-01-22 03:43:10|206499.6|206409.6|206499.6|206409.6|206499.6|206409.6|206499.6|206409.6|1
1737517400000|2025-01-22 03:43:20|206489.9|206399.9|206506.5|206416.5|206506.5|206416.5|206489.9|206399.9|6
1737517410000|2025-01-22 03:43:30|206505.7|206415.7|206502.4|206412.4|206506|206416|206497.2|206407.2|7
1737517420000|2025-01-22 03:43:40|206506.1|206416.1|206499.9|206409.9|206506.1|206416.1|206499.3|206409.3|5
1737517430000|2025-01-22 03:43:50|206492.2|206402.2|206505.9|206415.9|206505.9|206415.9|206492.2|206402.2|4
1737517450000|2025-01-22 03:44:10|206504.2|206414.2|206501|206411|206504.2|206414.2|206501|206411|2
1737517460000|2025-01-22 03:44:20|206506|206416|206498.1|206408.1|206506|206416|206494|206404|11
1737517470000|2025-01-22 03:44:30|206500|206410|206503.1|206413.1|206503.1|206413.1|206500|206410|2
1737517480000|2025-01-22 03:44:40|206503.3|206413.3|206499.3|206409.3|206503.5|206413.5|206499.3|206409.3|3
1737517490000|2025-01-22 03:44:50|206497.6|206407.6|206495|206405|206498.8|206408.8|206490.2|206400.2|8
1737517500000|2025-01-22 03:45:00|206496.6|206406.6|206500.4|206410.4|206506.1|206416.1|206491.3|206401.3|11
1737517510000|2025-01-22 03:45:10|206498.8|206408.8|206493.1|206403.1|206498.8|206408.8|206493.1|206403.1|4
1737517530000|2025-01-22 03:45:30|206495.3|206405.3|206491.1|206401.1|206495.3|206405.3|206491.1|206401.1|2
1737517540000|2025-01-22 03:45:40|206490.1|206400.1|206484.3|206394.3|206494|206404|206484.3|206394.3|6
1737517550000|2025-01-22 03:45:50|206486.6|206396.6|206480.9|206390.9|206502.4|206412.4|206480.9|206390.9|5
1737517570000|2025-01-22 03:46:10|206482.5|206392.5|206492.6|206402.6|206497.1|206407.1|206482.5|206392.5|3
1737517580000|2025-01-22 03:46:20|206496.3|206406.3|206496.3|206406.3|206498.1|206408.1|206496.3|206406.3|3
1737517590000|2025-01-22 03:46:30|206496.2|206406.2|206496.2|206406.2|206496.2|206406.2|206496.2|206406.2|1
1737517620000|2025-01-22 03:47:00|206494.9|206404.9|206507.8|206417.8|206508.8|206418.8|206494.9|206404.9|11
1737517630000|2025-01-22 03:47:10|206520.5|206430.5|206557.6|206467.6|206566.6|206476.6|206520.5|206430.5|13
1737517640000|2025-01-22 03:47:20|206554.6|206464.6|206557.9|206467.9|206561.7|206471.7|206551.2|206461.2|9
1737517650000|2025-01-22 03:47:30|206558.1|206468.1|206564|206474|206573.4|206483.4|206555.9|206465.9|12
1737517660000|2025-01-22 03:47:40|206567|206477|206566.1|206476.1|206567|206477|206566.1|206476.1|2
1737517670000|2025-01-22 03:47:50|206556.8|206466.8|206565.8|206475.8|206565.8|206475.8|206556.8|206466.8|5
1737517680000|2025-01-22 03:48:00|206563.3|206473.3|206563.2|206473.2|206565.2|206475.2|206557.2|206467.2|11
1737517690000|2025-01-22 03:48:10|206564.9|206474.9|206563.8|206473.8|206565.3|206475.3|206558.7|206468.7|4
1737517700000|2025-01-22 03:48:20|206565.3|206475.3|206562|206472|206565.3|206475.3|206547.2|206457.2|6
1737517710000|2025-01-22 03:48:30|206567.7|206477.7|206560.6|206470.6|206567.7|206477.7|206560.6|206470.6|11
1737517720000|2025-01-22 03:48:40|206563.2|206473.2|206566.2|206476.2|206566.2|206476.2|206560.8|206470.8|5
1737517730000|2025-01-22 03:48:50|206564.1|206474.1|206562.1|206472.1|206564.1|206474.1|206556.9|206466.9|3
1737517740000|2025-01-22 03:49:00|206556.6|206466.6|206567.7|206477.7|206567.7|206477.7|206556.6|206466.6|12
1737517750000|2025-01-22 03:49:10|206564|206474|206567.9|206477.9|206567.9|206477.9|206564|206474|2
1737517770000|2025-01-22 03:49:30|206566.3|206476.3|206561.1|206471.1|206569.2|206479.2|206560.9|206470.9|9
1737517780000|2025-01-22 03:49:40|206566.9|206476.9|206567.2|206477.2|206567.2|206477.2|206566.9|206476.9|2
1737517790000|2025-01-22 03:49:50|206569.2|206479.2|206568.3|206478.3|206570.9|206480.9|206562.8|206472.8|6
1737517810000|2025-01-22 03:50:10|206566.2|206476.2|206554.6|206464.6|206566.2|206476.2|206545.9|206455.9|6
1737517820000|2025-01-22 03:50:20|206565|206475|206556.6|206466.6|206566.6|206476.6|206556.6|206466.6|6
1737517830000|2025-01-22 03:50:30|206560.4|206470.4|206556.1|206466.1|206560.4|206470.4|206556.1|206466.1|2
1737517840000|2025-01-22 03:50:40|206554.1|206464.1|206556.3|206466.3|206562.8|206472.8|206554.1|206464.1|5
1737517850000|2025-01-22 03:50:50|206554.4|206464.4|206564.9|206474.9|206565|206475|206554.2|206464.2|7
1737517860000|2025-01-22 03:51:00|206565.1|206475.1|206562.6|206472.6|206565.1|206475.1|206562.6|206472.6|4
1737517870000|2025-01-22 03:51:10|206565.9|206475.9|206554|206464|206565.9|206475.9|206552.3|206462.3|8
1737517880000|2025-01-22 03:51:20|206563.7|206473.7|206554|206464|206563.7|206473.7|206554|206464|7
1737517890000|2025-01-22 03:51:30|206552.3|206462.3|206552|206462|206552.3|206462.3|206550|206460|5
1737517900000|2025-01-22 03:51:40|206550|206460|206551.2|206461.2|206551.2|206461.2|206542.2|206452.2|5
1737517910000|2025-01-22 03:51:50|206553.3|206463.3|206554.7|206464.7|206562|206472|206552.9|206462.9|6
1737517920000|2025-01-22 03:52:00|206554.2|206464.2|206555.6|206465.6|206559.9|206469.9|206554.2|206464.2|3
1737517930000|2025-01-22 03:52:10|206553.9|206463.9|206561.3|206471.3|206561.3|206471.3|206553.9|206463.9|3
1737517940000|2025-01-22 03:52:20|206563.1|206473.1|206552.1|206462.1|206563.1|206473.1|206551.6|206461.6|6
1737517950000|2025-01-22 03:52:30|206554.2|206464.2|206559.6|206469.6|206565.4|206475.4|206554.2|206464.2|9
1737517960000|2025-01-22 03:52:40|206561.2|206471.2|206567.4|206477.4|206571.9|206481.9|206561.2|206471.2|6
1737517970000|2025-01-22 03:52:50|206565.6|206475.6|206565.9|206475.9|206569.8|206479.8|206564.9|206474.9|8
1737517980000|2025-01-22 03:53:00|206570.2|206480.2|206565|206475|206571.1|206481.1|206565|206475|5
1737517990000|2025-01-22 03:53:10|206568.3|206478.3|206563.3|206473.3|206568.3|206478.3|206560.7|206470.7|7
1737518000000|2025-01-22 03:53:20|206561.3|206471.3|206566.7|206476.7|206566.7|206476.7|206560.8|206470.8|4
1737518020000|2025-01-22 03:53:40|206569.1|206479.1|206572.8|206482.8|206575.4|206485.4|206569.1|206479.1|3
1737518030000|2025-01-22 03:53:50|206571|206481|206571.7|206481.7|206575.1|206485.1|206571|206481|3
1737518050000|2025-01-22 03:54:10|206566.4|206476.4|206572|206482|206575.9|206485.9|206566.4|206476.4|5
1737518070000|2025-01-22 03:54:30|206574.5|206484.5|206568.1|206478.1|206574.5|206484.5|206566.3|206476.3|5
1737518090000|2025-01-22 03:54:50|206571|206481|206570.5|206480.5|206575|206485|206570.5|206480.5|6
1737518100000|2025-01-22 03:55:00|206569|206479|206572|206482|206574.8|206484.8|206563.2|206473.2|8
1737518110000|2025-01-22 03:55:10|206571|206481|206570.7|206480.7|206573|206483|206570.7|206480.7|3
1737518120000|2025-01-22 03:55:20|206568.8|206478.8|206569.5|206479.5|206573.4|206483.4|206568.8|206478.8|3
1737518150000|2025-01-22 03:55:50|206571.1|206481.1|206577.5|206487.5|206577.5|206487.5|206569.3|206479.3|6
1737518160000|2025-01-22 03:56:00|206574.6|206484.6|206574.6|206484.6|206574.6|206484.6|206574.6|206484.6|1
1737518190000|2025-01-22 03:56:30|206576.8|206486.8|206578.5|206488.5|206578.5|206488.5|206576.8|206486.8|2
1737518200000|2025-01-22 03:56:40|206578|206488|206571.9|206481.9|206578|206488|206569.6|206479.6|5
1737518220000|2025-01-22 03:57:00|206573.6|206483.6|206565.1|206475.1|206573.6|206483.6|206555.1|206465.1|6
1737518230000|2025-01-22 03:57:10|206563.9|206473.9|206556.6|206466.6|206563.9|206473.9|206551.5|206461.5|7
1737518240000|2025-01-22 03:57:20|206561.4|206471.4|206558.1|206468.1|206563.3|206473.3|206553.9|206463.9|7
1737518250000|2025-01-22 03:57:30|206559.9|206469.9|206564.4|206474.4|206568.4|206478.4|206559.9|206469.9|8
1737518260000|2025-01-22 03:57:40|206566.4|206476.4|206564.7|206474.7|206568.3|206478.3|206564.7|206474.7|4
1737518270000|2025-01-22 03:57:50|206559|206469|206562.8|206472.8|206562.8|206472.8|206559|206469|2
1737518280000|2025-01-22 03:58:00|206562.1|206472.1|206560.7|206470.7|206571.6|206481.6|206558.7|206468.7|11
1737518290000|2025-01-22 03:58:10|206563.2|206473.2|206565.8|206475.8|206568.7|206478.7|206561.8|206471.8|6
1737518300000|2025-01-22 03:58:20|206563.8|206473.8|206557.1|206467.1|206563.8|206473.8|206557.1|206467.1|4
1737518310000|2025-01-22 03:58:30|206560.6|206470.6|206565.2|206475.2|206565.2|206475.2|206558.2|206468.2|3
1737518320000|2025-01-22 03:58:40|206567.3|206477.3|206564.7|206474.7|206567.3|206477.3|206556.5|206466.5|9
1737518330000|2025-01-22 03:58:50|206570.3|206480.3|206565.6|206475.6|206570.3|206480.3|206562.1|206472.1|3
1737518340000|2025-01-22 03:59:00|206566.2|206476.2|206566.2|206476.2|206566.2|206476.2|206566.2|206476.2|1
1737518350000|2025-01-22 03:59:10|206570.5|206480.5|206569.8|206479.8|206570.5|206480.5|206562.3|206472.3|4
1737518360000|2025-01-22 03:59:20|206567.3|206477.3|206565.3|206475.3|206567.3|206477.3|206565.3|206475.3|2
1737518370000|2025-01-22 03:59:30|206569.9|206479.9|206569.2|206479.2|206569.9|206479.9|206565|206475|6
1737518380000|2025-01-22 03:59:40|206565.8|206475.8|206565.3|206475.3|206568.6|206478.6|206561.7|206471.7|5
1737518390000|2025-01-22 03:59:50|206560.4|206470.4|206565.8|206475.8|206565.8|206475.8|206558.5|206468.5|3
1737518400000|2025-01-22 04:00:00|206563.6|206473.6|206563.4|206473.4|206566.2|206476.2|206563.4|206473.4|3
1737518410000|2025-01-22 04:00:10|206566.2|206476.2|206564.3|206474.3|206566.2|206476.2|206564.3|206474.3|2
1737518420000|2025-01-22 04:00:20|206567.2|206477.2|206566.1|206476.1|206571.5|206481.5|206566.1|206476.1|3
1737518440000|2025-01-22 04:00:40|206564|206474|206561.8|206471.8|206568.8|206478.8|206551.7|206461.7|8
1737518450000|2025-01-22 04:00:50|206565.5|206475.5|206564|206474|206565.5|206475.5|206554.9|206464.9|9
1737518460000|2025-01-22 04:01:00|206560.2|206470.2|206563|206473|206563|206473|206558|206468|4
1737518480000|2025-01-22 04:01:20|206558.2|206468.2|206565.5|206475.5|206565.5|206475.5|206558.2|206468.2|2
1737518490000|2025-01-22 04:01:30|206562.2|206472.2|206564.9|206474.9|206570.8|206480.8|206554|206464|7
1737518500000|2025-01-22 04:01:40|206568.2|206478.2|206565.5|206475.5|206569.3|206479.3|206565.2|206475.2|4
1737518520000|2025-01-22 04:02:00|206563.6|206473.6|206551|206461|206563.6|206473.6|206551|206461|6
1737518530000|2025-01-22 04:02:10|206553.4|206463.4|206568|206478|206570.2|206480.2|206553.4|206463.4|10
1737518540000|2025-01-22 04:02:20|206565.9|206475.9|206562.5|206472.5|206565.9|206475.9|206562.5|206472.5|4
1737518550000|2025-01-22 04:02:30|206567.4|206477.4|206564.7|206474.7|206569.1|206479.1|206564.7|206474.7|3
1737518560000|2025-01-22 04:02:40|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|206564.5|206474.5|1
1737518570000|2025-01-22 04:02:50|206558.5|206468.5|206552.7|206462.7|206562.2|206472.2|206552.7|206462.7|4
1737518580000|2025-01-22 04:03:00|206562.7|206472.7|206562.7|206472.7|206562.7|206472.7|206562.7|206472.7|1
1737518590000|2025-01-22 04:03:10|206568|206478|206563.4|206473.4|206570.5|206480.5|206563.1|206473.1|7
1737518610000|2025-01-22 04:03:30|206557.8|206467.8|206553.2|206463.2|206557.8|206467.8|206553.2|206463.2|2
1737518620000|2025-01-22 04:03:40|206559|206469|206573.3|206483.3|206577.1|206487.1|206559|206469|10
1737518630000|2025-01-22 04:03:50|206569.3|206479.3|206569.3|206479.3|206573|206483|206569.2|206479.2|5
1737518640000|2025-01-22 04:04:00|206572.8|206482.8|206569.3|206479.3|206572.8|206482.8|206569.3|206479.3|2
1737518650000|2025-01-22 04:04:10|206567.2|206477.2|206566.8|206476.8|206569.9|206479.9|206566.8|206476.8|3
1737518660000|2025-01-22 04:04:20|206571.4|206481.4|206569.5|206479.5|206571.4|206481.4|206569.5|206479.5|2
1737518670000|2025-01-22 04:04:30|206572.4|206482.4|206568.6|206478.6|206572.4|206482.4|206568.6|206478.6|2
1737518680000|2025-01-22 04:04:40|206572.4|206482.4|206563.3|206473.3|206572.4|206482.4|206556.4|206466.4|6
1737518700000|2025-01-22 04:05:00|206557.1|206467.1|206565.6|206475.6|206565.6|206475.6|206554.7|206464.7|5
1737518710000|2025-01-22 04:05:10|206563.4|206473.4|206568.6|206478.6|206568.6|206478.6|206556.9|206466.9|5
1737518720000|2025-01-22 04:05:20|206565.7|206475.7|206565.7|206475.7|206565.7|206475.7|206565.7|206475.7|1
1737518730000|2025-01-22 04:05:30|206568.5|206478.5|206565.4|206475.4|206568.5|206478.5|206565.4|206475.4|2
1737518740000|2025-01-22 04:05:40|206566|206476|206566|206476|206571.5|206481.5|206566|206476|3
1737518750000|2025-01-22 04:05:50|206571.7|206481.7|206568.5|206478.5|206571.7|206481.7|206568.5|206478.5|2
1737518770000|2025-01-22 04:06:10|206571.3|206481.3|206570.1|206480.1|206571.3|206481.3|206570.1|206480.1|2
1737518780000|2025-01-22 04:06:20|206569.6|206479.6|206567.1|206477.1|206569.6|206479.6|206565.6|206475.6|3
1737518790000|2025-01-22 04:06:30|206564.9|206474.9|206565.1|206475.1|206567|206477|206558|206468|6
1737518800000|2025-01-22 04:06:40|206563.2|206473.2|206562.7|206472.7|206563.2|206473.2|206562.7|206472.7|2
1737518810000|2025-01-22 04:06:50|206567.8|206477.8|206565.7|206475.7|206567.8|206477.8|206565.7|206475.7|2
1737518820000|2025-01-22 04:07:00|206565.8|206475.8|206565.8|206475.8|206565.8|206475.8|206565.8|206475.8|1
1737518830000|2025-01-22 04:07:10|206569.1|206479.1|206563.5|206473.5|206569.1|206479.1|206559.8|206469.8|5
1737518840000|2025-01-22 04:07:20|206565.4|206475.4|206561.3|206471.3|206570|206480|206559.1|206469.1|5
1737518850000|2025-01-22 04:07:30|206567.5|206477.5|206562.8|206472.8|206567.5|206477.5|206560.9|206470.9|5
1737518860000|2025-01-22 04:07:40|206560.6|206470.6|206565.5|206475.5|206565.5|206475.5|206560.6|206470.6|6
1737518870000|2025-01-22 04:07:50|206562.6|206472.6|206562.6|206472.6|206562.6|206472.6|206562.6|206472.6|1
1737518880000|2025-01-22 04:08:00|206564.6|206474.6|206574.3|206484.3|206578|206488|206564.6|206474.6|5
1737518890000|2025-01-22 04:08:10|206570.8|206480.8|206569.5|206479.5|206574.3|206484.3|206569.5|206479.5|5
1737518900000|2025-01-22 04:08:20|206573.2|206483.2|206577.3|206487.3|206577.6|206487.6|206570|206480|8
1737518920000|2025-01-22 04:08:40|206574.7|206484.7|206571|206481|206574.7|206484.7|206564.6|206474.6|5
1737518930000|2025-01-22 04:08:50|206568.8|206478.8|206571.7|206481.7|206571.7|206481.7|206564.1|206474.1|4
1737518940000|2025-01-22 04:09:00|206569.7|206479.7|206572.6|206482.6|206572.6|206482.6|206569.7|206479.7|2
1737518950000|2025-01-22 04:09:10|206570.5|206480.5|206572.6|206482.6|206572.6|206482.6|206570.5|206480.5|2
1737518960000|2025-01-22 04:09:20|206569.9|206479.9|206570.3|206480.3|206571.7|206481.7|206559.5|206469.5|13
1737518970000|2025-01-22 04:09:30|206572.3|206482.3|206572.5|206482.5|206572.5|206482.5|206566.5|206476.5|6
1737518980000|2025-01-22 04:09:40|206572.4|206482.4|206572.4|206482.4|206572.4|206482.4|206572.4|206482.4|1
1737519000000|2025-01-22 04:10:00|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|206573.5|206483.5|1
1737519010000|2025-01-22 04:10:10|206569.3|206479.3|206556.6|206466.6|206569.3|206479.3|206554.8|206464.8|7
1737519020000|2025-01-22 04:10:20|206558.2|206468.2|206568.1|206478.1|206569.6|206479.6|206558.2|206468.2|11
1737519040000|2025-01-22 04:10:40|206565.1|206475.1|206570.4|206480.4|206570.7|206480.7|206559.6|206469.6|7
1737519050000|2025-01-22 04:10:50|206567.9|206477.9|206560.1|206470.1|206567.9|206477.9|206559.5|206469.5|6
1737519060000|2025-01-22 04:11:00|206560.4|206470.4|206552.8|206462.8|206560.4|206470.4|206552.8|206462.8|4
1737519070000|2025-01-22 04:11:10|206556.5|206466.5|206561.2|206471.2|206566.4|206476.4|206554.6|206464.6|17
1737519090000|2025-01-22 04:11:30|206555.4|206465.4|206565.6|206475.6|206570.6|206480.6|206555.4|206465.4|8
1737519100000|2025-01-22 04:11:40|206563.1|206473.1|206563.1|206473.1|206563.1|206473.1|206563.1|206473.1|1
1737519110000|2025-01-22 04:11:50|206565.6|206475.6|206564.4|206474.4|206567.5|206477.5|206561.4|206471.4|10
1737519120000|2025-01-22 04:12:00|206563.3|206473.3|206562.4|206472.4|206567.1|206477.1|206559|206469|11
1737519140000|2025-01-22 04:12:20|206560.3|206470.3|206560.3|206470.3|206560.3|206470.3|206560.3|206470.3|1
1737519150000|2025-01-22 04:12:30|206560.5|206470.5|206553.2|206463.2|206563.5|206473.5|206553.2|206463.2|4
1737519160000|2025-01-22 04:12:40|206555.1|206465.1|206556.9|206466.9|206560.5|206470.5|206555.1|206465.1|5
1737519170000|2025-01-22 04:12:50|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|206556.5|206466.5|1
1737519180000|2025-01-22 04:13:00|206554.5|206464.5|206553|206463|206554.5|206464.5|206553|206463|2
1737519190000|2025-01-22 04:13:10|206552.7|206462.7|206551.6|206461.6|206552.7|206462.7|206551.6|206461.6|2
1737519200000|2025-01-22 04:13:20|206551.8|206461.8|206554.1|206464.1|206554.1|206464.1|206551.8|206461.8|2
1737519210000|2025-01-22 04:13:30|206557.9|206467.9|206558|206468|206558.4|206468.4|206554.6|206464.6|5
1737519220000|2025-01-22 04:13:40|206553.8|206463.8|206554|206464|206554.6|206464.6|206553.8|206463.8|3
1737519230000|2025-01-22 04:13:50|206557.4|206467.4|206553.9|206463.9|206559.9|206469.9|206553.9|206463.9|7
1737519240000|2025-01-22 04:14:00|206557.7|206467.7|206557.5|206467.5|206557.7|206467.7|206553.9|206463.9|3
1737519250000|2025-01-22 04:14:10|206557.4|206467.4|206553.7|206463.7|206557.4|206467.4|206553.2|206463.2|3
1737519270000|2025-01-22 04:14:30|206549.9|206459.9|206549.9|206459.9|206549.9|206459.9|206549.9|206459.9|1
1737519290000|2025-01-22 04:14:50|206553.5|206463.5|206558.5|206468.5|206558.5|206468.5|206553.5|206463.5|2
1737519310000|2025-01-22 04:15:10|206562.6|206472.6|206557.3|206467.3|206562.6|206472.6|206557.3|206467.3|4
1737519330000|2025-01-22 04:15:30|206553.7|206463.7|206558.2|206468.2|206558.2|206468.2|206550.9|206460.9|8
1737519340000|2025-01-22 04:15:40|206560.4|206470.4|206560.2|206470.2|206560.4|206470.4|206558|206468|3
1737519350000|2025-01-22 04:15:50|206558.1|206468.1|206558.1|206468.1|206558.1|206468.1|206558.1|206468.1|1
1737519380000|2025-01-22 04:16:20|206555.5|206465.5|206555.5|206465.5|206555.5|206465.5|206555.5|206465.5|1
1737519390000|2025-01-22 04:16:30|206549.2|206459.2|206555.2|206465.2|206555.2|206465.2|206549.2|206459.2|2
1737519400000|2025-01-22 04:16:40|206549.2|206459.2|206564.7|206474.7|206570.2|206480.2|206549.2|206459.2|6
1737519410000|2025-01-22 04:16:50|206559.9|206469.9|206560|206470|206564.1|206474.1|206555.1|206465.1|6
1737519420000|2025-01-22 04:17:00|206562.2|206472.2|206561.1|206471.1|206562.8|206472.8|206555.1|206465.1|6
1737519430000|2025-01-22 04:17:10|206559.1|206469.1|206567.8|206477.8|206567.9|206477.9|206554.7|206464.7|9
1737519440000|2025-01-22 04:17:20|206565.3|206475.3|206561.5|206471.5|206565.8|206475.8|206559|206469|14
1737519450000|2025-01-22 04:17:30|206556.9|206466.9|206556.9|206466.9|206560.9|206470.9|206556.9|206466.9|3
1737519470000|2025-01-22 04:17:50|206557|206467|206557|206467|206557|206467|206557|206467|1
1737519480000|2025-01-22 04:18:00|206553.7|206463.7|206556.5|206466.5|206556.5|206466.5|206553.7|206463.7|3
1737519490000|2025-01-22 04:18:10|206558.1|206468.1|206558.1|206468.1|206558.1|206468.1|206558.1|206468.1|1
1737519500000|2025-01-22 04:18:20|206561.4|206471.4|206559.1|206469.1|206561.4|206471.4|206556.8|206466.8|7
1737519510000|2025-01-22 04:18:30|206556.4|206466.4|206558.7|206468.7|206558.7|206468.7|206556.4|206466.4|2
1737519520000|2025-01-22 04:18:40|206558.9|206468.9|206558.9|206468.9|206558.9|206468.9|206558.9|206468.9|1
1737519530000|2025-01-22 04:18:50|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|206554.8|206464.8|1
1737519540000|2025-01-22 04:19:00|206554.3|206464.3|206557|206467|206557|206467|206554.3|206464.3|2
1737519560000|2025-01-22 04:19:20|206556.8|206466.8|206560.4|206470.4|206560.4|206470.4|206556.8|206466.8|3
1737519570000|2025-01-22 04:19:30|206558.8|206468.8|206558.2|206468.2|206558.8|206468.8|206558.2|206468.2|2
1737519580000|2025-01-22 04:19:40|206562|206472|206562|206472|206562|206472|206558.2|206468.2|3
1737519590000|2025-01-22 04:19:50|206558.2|206468.2|206561.8|206471.8|206562|206472|206558.2|206468.2|6
1737519600000|2025-01-22 04:20:00|206558.2|206468.2|206553|206463|206561.8|206471.8|206552.8|206462.8|8
1737519610000|2025-01-22 04:20:10|206553.3|206463.3|206553.3|206463.3|206553.3|206463.3|206553.3|206463.3|1
1737519620000|2025-01-22 04:20:20|206555.9|206465.9|206555.9|206465.9|206555.9|206465.9|206555.9|206465.9|1
1737519640000|2025-01-22 04:20:40|206560.1|206470.1|206554.1|206464.1|206560.1|206470.1|206554.1|206464.1|4
1737519650000|2025-01-22 04:20:50|206556.8|206466.8|206553.8|206463.8|206558.8|206468.8|206553.8|206463.8|9
1737519660000|2025-01-22 04:21:00|206556.5|206466.5|206553.8|206463.8|206558.4|206468.4|206553.8|206463.8|14
1737519670000|2025-01-22 04:21:10|206555.3|206465.3|206555.8|206465.8|206556.9|206466.9|206552.6|206462.6|8
1737519680000|2025-01-22 04:21:20|206554.1|206464.1|206554.1|206464.1|206557|206467|206549.9|206459.9|10
1737519690000|2025-01-22 04:21:30|206556.2|206466.2|206552.1|206462.1|206556.2|206466.2|206552.1|206462.1|4
1737519700000|2025-01-22 04:21:40|206553.7|206463.7|206550.4|206460.4|206557.6|206467.6|206550.4|206460.4|4
1737519710000|2025-01-22 04:21:50|206552.7|206462.7|206558.7|206468.7|206558.7|206468.7|206552.7|206462.7|5
1737519720000|2025-01-22 04:22:00|206558.6|206468.6|206558.6|206468.6|206558.6|206468.6|206558.6|206468.6|1
1737519730000|2025-01-22 04:22:10|206557|206467|206556.8|206466.8|206557|206467|206551.7|206461.7|5
1737519740000|2025-01-22 04:22:20|206555.1|206465.1|206558.5|206468.5|206558.5|206468.5|206554.2|206464.2|5
1737519750000|2025-01-22 04:22:30|206557|206467|206551.9|206461.9|206558.1|206468.1|206551.9|206461.9|8
1737519760000|2025-01-22 04:22:40|206550.9|206460.9|206550.9|206460.9|206550.9|206460.9|206550.9|206460.9|1
1737519770000|2025-01-22 04:22:50|206551.1|206461.1|206551.1|206461.1|206551.1|206461.1|206551.1|206461.1|1
1737519790000|2025-01-22 04:23:10|206549|206459|206570.2|206480.2|206573|206483|206549|206459|28
1737519800000|2025-01-22 04:23:20|206569.9|206479.9|206574.4|206484.4|206576.9|206486.9|206566|206476|11
1737519810000|2025-01-22 04:23:30|206573.6|206483.6|206570.6|206480.6|206580|206490|206570.6|206480.6|8
1737519820000|2025-01-22 04:23:40|206568.9|206478.9|206571.3|206481.3|206574.6|206484.6|206565.7|206475.7|9
1737519830000|2025-01-22 04:23:50|206569|206479|206571|206481|206575.6|206485.6|206569|206479|6
1737519840000|2025-01-22 04:24:00|206574|206484|206574|206484|206575.6|206485.6|206570.4|206480.4|7
1737519850000|2025-01-22 04:24:10|206571|206481|206570.4|206480.4|206577.3|206487.3|206569.8|206479.8|13
1737519860000|2025-01-22 04:24:20|206572.7|206482.7|206563.4|206473.4|206576.6|206486.6|206562|206472|8
1737519870000|2025-01-22 04:24:30|206565.8|206475.8|206567.5|206477.5|206572.2|206482.2|206565.8|206475.8|5
1737519880000|2025-01-22 04:24:40|206569.6|206479.6|206562.9|206472.9|206569.6|206479.6|206557.4|206467.4|6
1737519900000|2025-01-22 04:25:00|206564.4|206474.4|206571.6|206481.6|206577.1|206487.1|206558.9|206468.9|25
1737519910000|2025-01-22 04:25:10|206577.2|206487.2|206576.2|206486.2|206578.5|206488.5|206573.8|206483.8|10
1737519920000|2025-01-22 04:25:20|206575.5|206485.5|206581.4|206491.4|206582.5|206492.5|206572.1|206482.1|18
1737519930000|2025-01-22 04:25:30|206578.3|206488.3|206579|206489|206582.4|206492.4|206578.3|206488.3|12
1737519940000|2025-01-22 04:25:40|206581.8|206491.8|206581.8|206491.8|206581.8|206491.8|206575.4|206485.4|12
1737519950000|2025-01-22 04:25:50|206578.1|206488.1|206581.7|206491.7|206583.1|206493.1|206578.1|206488.1|8
1737519960000|2025-01-22 04:26:00|206579.8|206489.8|206582.2|206492.2|206582.2|206492.2|206579.8|206489.8|3
1737519970000|2025-01-22 04:26:10|206583.2|206493.2|206576.9|206486.9|206583.2|206493.2|206570|206480|9
1737519980000|2025-01-22 04:26:20|206572.9|206482.9|206581.6|206491.6|206581.6|206491.6|206572.9|206482.9|4
1737519990000|2025-01-22 04:26:30|206578.5|206488.5|206582.7|206492.7|206582.7|206492.7|206575.8|206485.8|10
1737520000000|2025-01-22 04:26:40|206573.9|206483.9|206581.9|206491.9|206581.9|206491.9|206573.9|206483.9|12
1737520010000|2025-01-22 04:26:50|206578.5|206488.5|206577.8|206487.8|206581.8|206491.8|206571.5|206481.5|11
1737520020000|2025-01-22 04:27:00|206575.6|206485.6|206564.5|206474.5|206575.6|206485.6|206564.5|206474.5|7
1737520030000|2025-01-22 04:27:10|206566.6|206476.6|206566.6|206476.6|206566.6|206476.6|206566.6|206476.6|1
1737520040000|2025-01-22 04:27:20|206568.9|206478.9|206575.5|206485.5|206579.5|206489.5|206568.9|206478.9|13
1737520050000|2025-01-22 04:27:30|206574.8|206484.8|206572.9|206482.9|206574.8|206484.8|206569.9|206479.9|6
1737520060000|2025-01-22 04:27:40|206568.5|206478.5|206576.3|206486.3|206576.3|206486.3|206568.5|206478.5|7
1737520070000|2025-01-22 04:27:50|206575.1|206485.1|206571.4|206481.4|206575.3|206485.3|206571.4|206481.4|6
1737520080000|2025-01-22 04:28:00|206566.8|206476.8|206571.3|206481.3|206573.6|206483.6|206566.8|206476.8|3
1737520090000|2025-01-22 04:28:10|206567.1|206477.1|206568.3|206478.3|206568.3|206478.3|206567.1|206477.1|2
1737520100000|2025-01-22 04:28:20|206569.5|206479.5|206571.3|206481.3|206571.3|206481.3|206569.5|206479.5|2
1737520110000|2025-01-22 04:28:30|206573.2|206483.2|206566.8|206476.8|206573.2|206483.2|206564.9|206474.9|3
1737520120000|2025-01-22 04:28:40|206568.7|206478.7|206569.6|206479.6|206580.1|206490.1|206568.7|206478.7|7
1737520130000|2025-01-22 04:28:50|206572.3|206482.3|206562|206472|206572.3|206482.3|206560.1|206470.1|4
1737520140000|2025-01-22 04:29:00|206563.9|206473.9|206567.8|206477.8|206567.8|206477.8|206563.9|206473.9|3
1737520150000|2025-01-22 04:29:10|206565.6|206475.6|206570.6|206480.6|206574.2|206484.2|206565.4|206475.4|6
1737520160000|2025-01-22 04:29:20|206566.6|206476.6|206570.4|206480.4|206570.4|206480.4|206566.6|206476.6|4
1737520170000|2025-01-22 04:29:30|206566|206476|206567.6|206477.6|206567.6|206477.6|206563.6|206473.6|3
1737520180000|2025-01-22 04:29:40|206568.8|206478.8|206565|206475|206569.9|206479.9|206562.5|206472.5|7
1737520200000|2025-01-22 04:30:00|206561.9|206471.9|206562.2|206472.2|206566.8|206476.8|206558.1|206468.1|10
1737520210000|2025-01-22 04:30:10|206560|206470|206560|206470|206560|206470|206560|206470|1
1737520220000|2025-01-22 04:30:20|206562.2|206472.2|206570.1|206480.1|206570.1|206480.1|206562.2|206472.2|2
1737520230000|2025-01-22 04:30:30|206569.4|206479.4|206569|206479|206572.6|206482.6|206559.4|206469.4|9
1737520240000|2025-01-22 04:30:40|206567.1|206477.1|206567.1|206477.1|206567.1|206477.1|206567.1|206477.1|1
1737520250000|2025-01-22 04:30:50|206562.5|206472.5|206553.7|206463.7|206562.5|206472.5|206550.7|206460.7|10
1737520260000|2025-01-22 04:31:00|206550.5|206460.5|206554.1|206464.1|206559|206469|206550.5|206460.5|7
1737520280000|2025-01-22 04:31:20|206550.5|206460.5|206555|206465|206555.1|206465.1|206550.5|206460.5|6
1737520290000|2025-01-22 04:31:30|206550.8|206460.8|206554.8|206464.8|206555.4|206465.4|206550.2|206460.2|5
1737520300000|2025-01-22 04:31:40|206550.9|206460.9|206555|206465|206555|206465|206550.9|206460.9|2
1737520310000|2025-01-22 04:31:50|206557.6|206467.6|206555.9|206465.9|206560.2|206470.2|206551.3|206461.3|5
1737520320000|2025-01-22 04:32:00|206556.7|206466.7|206556.8|206466.8|206556.8|206466.8|206552.2|206462.2|3
1737520330000|2025-01-22 04:32:10|206556.2|206466.2|206556.2|206466.2|206556.2|206466.2|206556.2|206466.2|1
1737520360000|2025-01-22 04:32:40|206548.5|206458.5|206560.5|206470.5|206560.5|206470.5|206548.5|206458.5|2
1737520370000|2025-01-22 04:32:50|206563.6|206473.6|206563.6|206473.6|206563.6|206473.6|206563.6|206473.6|1
1737520380000|2025-01-22 04:33:00|206555.1|206465.1|206547.8|206457.8|206555.1|206465.1|206547.8|206457.8|7
1737520390000|2025-01-22 04:33:10|206551.6|206461.6|206481.5|206391.5|206551.6|206461.6|206476.7|206386.7|36
1737520400000|2025-01-22 04:33:20|206477.8|206387.8|206478.3|206388.3|206490.4|206400.4|206472.2|206382.2|39
1737520410000|2025-01-22 04:33:30|206479.1|206389.1|206479.2|206389.2|206486.2|206396.2|206475.3|206385.3|37
1737520420000|2025-01-22 04:33:40|206480.6|206390.6|206474.4|206384.4|206489.7|206399.7|206474.2|206384.2|37
1737520430000|2025-01-22 04:33:50|206491|206401|206490.5|206400.5|206492.9|206402.9|206474.8|206384.8|38
1737520440000|2025-01-22 04:34:00|206486.9|206396.9|206491.7|206401.7|206492.8|206402.8|206478|206388|39
1737520450000|2025-01-22 04:34:10|206486.3|206396.3|206487.4|206397.4|206493.7|206403.7|206483.6|206393.6|37
1737520460000|2025-01-22 04:34:20|206492.5|206402.5|206489.7|206399.7|206494.3|206404.3|206484|206394|38
1737520470000|2025-01-22 04:34:30|206492.1|206402.1|206482.3|206392.3|206492.1|206402.1|206467.1|206377.1|38
1737520480000|2025-01-22 04:34:40|206482.7|206392.7|206487.8|206397.8|206491.9|206401.9|206474.3|206384.3|25
1737520490000|2025-01-22 04:34:50|206482|206392|206491.2|206401.2|206491.2|206401.2|206473.4|206383.4|29
1737520500000|2025-01-22 04:35:00|206479.1|206389.1|206489.8|206399.8|206490.4|206400.4|206478.2|206388.2|16
1737520510000|2025-01-22 04:35:10|206484.7|206394.7|206482.8|206392.8|206486.8|206396.8|206471.3|206381.3|16
1737520520000|2025-01-22 04:35:20|206487.8|206397.8|206486.5|206396.5|206492.3|206402.3|206476.8|206386.8|20
1737520530000|2025-01-22 04:35:30|206486.1|206396.1|206490.5|206400.5|206491.7|206401.7|206485|206395|11
1737520540000|2025-01-22 04:35:40|206484.5|206394.5|206482.7|206392.7|206492.8|206402.8|206478.5|206388.5|17
1737520550000|2025-01-22 04:35:50|206483.1|206393.1|206482.7|206392.7|206487.3|206397.3|206482.7|206392.7|3
1737520560000|2025-01-22 04:36:00|206487.1|206397.1|206484.2|206394.2|206491.1|206401.1|206477.5|206387.5|17
1737520570000|2025-01-22 04:36:10|206486.8|206396.8|206494.1|206404.1|206494.8|206404.8|206486.8|206396.8|7
1737520580000|2025-01-22 04:36:20|206488.7|206398.7|206486.6|206396.6|206488.7|206398.7|206486.6|206396.6|2
1737520590000|2025-01-22 04:36:30|206481.9|206391.9|206494.1|206404.1|206496.6|206406.6|206480|206390|18
1737520600000|2025-01-22 04:36:40|206496.1|206406.1|206495.6|206405.6|206497.3|206407.3|206486|206396|12
1737520610000|2025-01-22 04:36:50|206489.8|206399.8|206501.1|206411.1|206501.5|206411.5|206489.8|206399.8|8
1737520620000|2025-01-22 04:37:00|206490.1|206400.1|206499.4|206409.4|206499.4|206409.4|206490.1|206400.1|8
1737520630000|2025-01-22 04:37:10|206493.9|206403.9|206498.4|206408.4|206498.4|206408.4|206493.9|206403.9|2
1737520640000|2025-01-22 04:37:20|206493.6|206403.6|206494.9|206404.9|206498.4|206408.4|206492.7|206402.7|5
1737520650000|2025-01-22 04:37:30|206487.3|206397.3|206491|206401|206497.1|206407.1|206487.1|206397.1|6
1737520660000|2025-01-22 04:37:40|206496.8|206406.8|206496.8|206406.8|206496.8|206406.8|206496.8|206406.8|1
1737520690000|2025-01-22 04:38:10|206478.9|206388.9|206487.3|206397.3|206497.2|206407.2|206478.9|206388.9|19
1737520700000|2025-01-22 04:38:20|206496.6|206406.6|206496.8|206406.8|206497.3|206407.3|206492.5|206402.5|6
1737520730000|2025-01-22 04:38:50|206492.5|206402.5|206496.5|206406.5|206496.5|206406.5|206492.5|206402.5|2
1737520740000|2025-01-22 04:39:00|206492.1|206402.1|206494.8|206404.8|206500.2|206410.2|206489.1|206399.1|17
1737520750000|2025-01-22 04:39:10|206491.3|206401.3|206495.5|206405.5|206496|206406|206489.3|206399.3|6
1737520760000|2025-01-22 04:39:20|206493.7|206403.7|206495.9|206405.9|206496.4|206406.4|206487.7|206397.7|8
1737520770000|2025-01-22 04:39:30|206495.7|206405.7|206492.3|206402.3|206496.4|206406.4|206490.6|206400.6|4
1737520780000|2025-01-22 04:39:40|206496.4|206406.4|206499.4|206409.4|206500.3|206410.3|206491|206401|12
1737520790000|2025-01-22 04:39:50|206495.3|206405.3|206480.1|206390.1|206495.3|206405.3|206478.1|206388.1|12
1737520800000|2025-01-22 04:40:00|206484.7|206394.7|206483.2|206393.2|206486.5|206396.5|206483.2|206393.2|19
1737520810000|2025-01-22 04:40:10|206485.6|206395.6|206484.9|206394.9|206486.2|206396.2|206478.2|206388.2|13
1737520820000|2025-01-22 04:40:20|206481.5|206391.5|206479|206389|206485.3|206395.3|206474.5|206384.5|15
1737520830000|2025-01-22 04:40:30|206475.3|206385.3|206489.5|206399.5|206489.5|206399.5|206472.9|206382.9|12
1737520840000|2025-01-22 04:40:40|206476.2|206386.2|206477.8|206387.8|206489.8|206399.8|206473.6|206383.6|15
1737520850000|2025-01-22 04:40:50|206481.8|206391.8|206476.8|206386.8|206483|206393|206476.8|206386.8|5
1737520860000|2025-01-22 04:41:00|206480.8|206390.8|206494.4|206404.4|206496.2|206406.2|206472.2|206382.2|22
1737520870000|2025-01-22 04:41:10|206496|206406|206490.8|206400.8|206496|206406|206487.4|206397.4|10
1737520880000|2025-01-22 04:41:20|206494.7|206404.7|206493.7|206403.7|206495|206405|206487.7|206397.7|23
1737520890000|2025-01-22 04:41:30|206486.7|206396.7|206493.6|206403.6|206493.6|206403.6|206486.7|206396.7|5
1737520900000|2025-01-22 04:41:40|206489.8|206399.8|206492.5|206402.5|206493.7|206403.7|206485.5|206395.5|11
1737520910000|2025-01-22 04:41:50|206492.3|206402.3|206492.5|206402.5|206492.5|206402.5|206492.3|206402.3|2
1737520920000|2025-01-22 04:42:00|206487.7|206397.7|206493.4|206403.4|206493.4|206403.4|206483.2|206393.2|17
1737520930000|2025-01-22 04:42:10|206492.4|206402.4|206496.3|206406.3|206496.3|206406.3|206487.3|206397.3|9
1737520940000|2025-01-22 04:42:20|206490.7|206400.7|206498.5|206408.5|206499.2|206409.2|206490.7|206400.7|10
1737520950000|2025-01-22 04:42:30|206496.1|206406.1|206495.2|206405.2|206498.2|206408.2|206489.1|206399.1|8
1737520960000|2025-01-22 04:42:40|206494.9|206404.9|206498.7|206408.7|206498.7|206408.7|206491.6|206401.6|7
1737520970000|2025-01-22 04:42:50|206495.2|206405.2|206498.7|206408.7|206498.7|206408.7|206495.2|206405.2|2
1737520980000|2025-01-22 04:43:00|206498.9|206408.9|206498.9|206408.9|206498.9|206408.9|206498.9|206408.9|1
1737520990000|2025-01-22 04:43:10|206496.3|206406.3|206497.5|206407.5|206497.5|206407.5|206488.4|206398.4|9
1737521000000|2025-01-22 04:43:20|206493.3|206403.3|206496.8|206406.8|206496.8|206406.8|206493.3|206403.3|2
1737521010000|2025-01-22 04:43:30|206492.8|206402.8|206494|206404|206496.5|206406.5|206492.8|206402.8|3
1737521020000|2025-01-22 04:43:40|206489.7|206399.7|206495.4|206405.4|206495.4|206405.4|206489.7|206399.7|6
1737521030000|2025-01-22 04:43:50|206490.9|206400.9|206485.6|206395.6|206493.6|206403.6|206480.6|206390.6|12
1737521040000|2025-01-22 04:44:00|206485.8|206395.8|206485.2|206395.2|206485.8|206395.8|206483.3|206393.3|3
1737521060000|2025-01-22 04:44:20|206484.6|206394.6|206485.5|206395.5|206485.8|206395.8|206483.6|206393.6|6
1737521090000|2025-01-22 04:44:50|206483|206393|206483|206393|206483|206393|206483|206393|1
1737521100000|2025-01-22 04:45:00|206477|206387|206485.6|206395.6|206485.6|206395.6|206477|206387|4
1737521110000|2025-01-22 04:45:10|206483.2|206393.2|206485.6|206395.6|206485.6|206395.6|206483.2|206393.2|2
1737521140000|2025-01-22 04:45:40|206483|206393|206483|206393|206483|206393|206483|206393|1
1737521150000|2025-01-22 04:45:50|206480.5|206390.5|206482|206392|206482|206392|206480|206390|3
1737521160000|2025-01-22 04:46:00|206478.7|206388.7|206483.2|206393.2|206484.9|206394.9|206475.5|206385.5|11
1737521170000|2025-01-22 04:46:10|206479.6|206389.6|206483.2|206393.2|206484.3|206394.3|206479.6|206389.6|7
1737521190000|2025-01-22 04:46:30|206479.8|206389.8|206473.1|206383.1|206479.8|206389.8|206471.1|206381.1|3
1737521200000|2025-01-22 04:46:40|206473.6|206383.6|206473.6|206383.6|206473.6|206383.6|206473.6|206383.6|1
1737521210000|2025-01-22 04:46:50|206475.6|206385.6|206485.2|206395.2|206486.1|206396.1|206475.6|206385.6|4
1737521220000|2025-01-22 04:47:00|206483|206393|206485.7|206395.7|206485.7|206395.7|206482.1|206392.1|13
1737521230000|2025-01-22 04:47:10|206485.8|206395.8|206472.1|206382.1|206486|206396|206472.1|206382.1|8
1737521240000|2025-01-22 04:47:20|206469.9|206379.9|206467.3|206377.3|206474.6|206384.6|206467.3|206377.3|5
1737521250000|2025-01-22 04:47:30|206469.4|206379.4|206469.2|206379.2|206474.5|206384.5|206469.2|206379.2|4
1737521260000|2025-01-22 04:47:40|206471.3|206381.3|206471.3|206381.3|206471.3|206381.3|206471.3|206381.3|1
1737521280000|2025-01-22 04:48:00|206466.7|206376.7|206469|206379|206470.2|206380.2|206462.4|206372.4|6
1737521290000|2025-01-22 04:48:10|206471.2|206381.2|206472.3|206382.3|206472.3|206382.3|206471.2|206381.2|2
1737521300000|2025-01-22 04:48:20|206473.7|206383.7|206463.8|206373.8|206473.7|206383.7|206463.8|206373.8|8
1737521310000|2025-01-22 04:48:30|206464.1|206374.1|206464.1|206374.1|206464.1|206374.1|206464.1|206374.1|1
1737521320000|2025-01-22 04:48:40|206466.4|206376.4|206467.4|206377.4|206471.7|206381.7|206466.4|206376.4|3
1737521340000|2025-01-22 04:49:00|206472.3|206382.3|206478|206388|206479.9|206389.9|206472.3|206382.3|4
1737521350000|2025-01-22 04:49:10|206477|206387|206479.9|206389.9|206479.9|206389.9|206477|206387|3
1737521360000|2025-01-22 04:49:20|206474.4|206384.4|206479|206389|206479|206389|206471.6|206381.6|5
1737521370000|2025-01-22 04:49:30|206478|206388|206478.1|206388.1|206478.9|206388.9|206473.3|206383.3|7
1737521380000|2025-01-22 04:49:40|206477.9|206387.9|206477.9|206387.9|206477.9|206387.9|206477.9|206387.9|1
1737521390000|2025-01-22 04:49:50|206476.4|206386.4|206476.4|206386.4|206476.4|206386.4|206476.4|206386.4|1
1737521400000|2025-01-22 04:50:00|206476.6|206386.6|206480.2|206390.2|206480.2|206390.2|206472.5|206382.5|8
1737521410000|2025-01-22 04:50:10|206481.6|206391.6|206479.5|206389.5|206481.6|206391.6|206479.5|206389.5|2
1737521420000|2025-01-22 04:50:20|206475.6|206385.6|206480.8|206390.8|206481.8|206391.8|206475.6|206385.6|11
1737521430000|2025-01-22 04:50:30|206482.4|206392.4|206481.4|206391.4|206482.4|206392.4|206481.4|206391.4|4
1737521440000|2025-01-22 04:50:40|206481.6|206391.6|206479.2|206389.2|206481.6|206391.6|206476|206386|4
1737521450000|2025-01-22 04:50:50|206476.4|206386.4|206467.2|206377.2|206476.4|206386.4|206467.2|206377.2|3
1737521460000|2025-01-22 04:51:00|206472|206382|206472.8|206382.8|206478.3|206388.3|206472|206382|5
1737521470000|2025-01-22 04:51:10|206474.9|206384.9|206474.9|206384.9|206474.9|206384.9|206474.9|206384.9|1
1737521480000|2025-01-22 04:51:20|206472.8|206382.8|206472.8|206382.8|206474.9|206384.9|206472.8|206382.8|3
1737521490000|2025-01-22 04:51:30|206474.9|206384.9|206474.2|206384.2|206474.9|206384.9|206472.8|206382.8|3
1737521510000|2025-01-22 04:51:50|206472.8|206382.8|206472.8|206382.8|206472.8|206382.8|206472.8|206382.8|1
1737521530000|2025-01-22 04:52:10|206463.5|206373.5|206477.5|206387.5|206477.5|206387.5|206463.5|206373.5|8
1737521540000|2025-01-22 04:52:20|206475.2|206385.2|206473.5|206383.5|206475.2|206385.2|206473.5|206383.5|2
1737521550000|2025-01-22 04:52:30|206475.6|206385.6|206479|206389|206483|206393|206475.5|206385.5|14
1737521560000|2025-01-22 04:52:40|206481.4|206391.4|206481|206391|206483|206393|206477.8|206387.8|14
1737521570000|2025-01-22 04:52:50|206477.9|206387.9|206481.4|206391.4|206484.5|206394.5|206477.8|206387.8|17
1737521580000|2025-01-22 04:53:00|206483.6|206393.6|206490|206400|206490|206400|206483.6|206393.6|2
1737521590000|2025-01-22 04:53:10|206489.8|206399.8|206489.8|206399.8|206489.8|206399.8|206489.8|206399.8|1
1737521600000|2025-01-22 04:53:20|206486.9|206396.9|206487.3|206397.3|206487.3|206397.3|206481.5|206391.5|4
1737521610000|2025-01-22 04:53:30|206484.6|206394.6|206489.6|206399.6|206489.6|206399.6|206484.6|206394.6|2
1737521620000|2025-01-22 04:53:40|206485.6|206395.6|206491.7|206401.7|206492.8|206402.8|206481.1|206391.1|9
1737521630000|2025-01-22 04:53:50|206488.8|206398.8|206485.4|206395.4|206488.8|206398.8|206484|206394|7
1737521640000|2025-01-22 04:54:00|206483|206393|206474.5|206384.5|206483|206393|206471.3|206381.3|3
1737521680000|2025-01-22 04:54:40|206475.5|206385.5|206475.5|206385.5|206475.5|206385.5|206475.5|206385.5|1
1737521690000|2025-01-22 04:54:50|206473.2|206383.2|206478.4|206388.4|206481.7|206391.7|206473.2|206383.2|5
1737521700000|2025-01-22 04:55:00|206478|206388|206477.4|206387.4|206478|206388|206477.4|206387.4|2
1737521720000|2025-01-22 04:55:20|206475.2|206385.2|206470.3|206380.3|206475.2|206385.2|206462.4|206372.4|6
1737521730000|2025-01-22 04:55:30|206472.2|206382.2|206472.2|206382.2|206472.2|206382.2|206472.2|206382.2|1
1737521750000|2025-01-22 04:55:50|206473.6|206383.6|206450.1|206360.1|206473.6|206383.6|206448.3|206358.3|7
1737521760000|2025-01-22 04:56:00|206450.3|206360.3|206450.4|206360.4|206454.7|206364.7|206450.3|206360.3|9
1737521770000|2025-01-22 04:56:10|206452.7|206362.7|206455.4|206365.4|206459.7|206369.7|206452.7|206362.7|6
1737521780000|2025-01-22 04:56:20|206457.6|206367.6|206456.9|206366.9|206457.6|206367.6|206456.5|206366.5|5
1737521790000|2025-01-22 04:56:30|206457.7|206367.7|206457.7|206367.7|206457.7|206367.7|206457.7|206367.7|1
1737521800000|2025-01-22 04:56:40|206457.6|206367.6|206489.9|206399.9|206491.9|206401.9|206457.6|206367.6|5
1737521810000|2025-01-22 04:56:50|206488.7|206398.7|206488.7|206398.7|206488.7|206398.7|206488.7|206398.7|1
1737521820000|2025-01-22 04:57:00|206486.7|206396.7|206486.7|206396.7|206486.7|206396.7|206484|206394|4
1737521830000|2025-01-22 04:57:10|206483.9|206393.9|206483.4|206393.4|206486.6|206396.6|206483.3|206393.3|9
1737521850000|2025-01-22 04:57:30|206486.3|206396.3|206482.7|206392.7|206486.3|206396.3|206482.7|206392.7|2
1737521860000|2025-01-22 04:57:40|206486.3|206396.3|206483.4|206393.4|206486.4|206396.4|206483.4|206393.4|4
1737521870000|2025-01-22 04:57:50|206484.7|206394.7|206485|206395|206485|206395|206484.7|206394.7|2
1737521880000|2025-01-22 04:58:00|206484.7|206394.7|206485|206395|206485|206395|206484.7|206394.7|2
1737521890000|2025-01-22 04:58:10|206486|206396|206490.5|206400.5|206492.6|206402.6|206486|206396|6
1737521900000|2025-01-22 04:58:20|206488.3|206398.3|206481.6|206391.6|206488.3|206398.3|206481.6|206391.6|4
1737521910000|2025-01-22 04:58:30|206477.1|206387.1|206482.8|206392.8|206485|206395|206477.1|206387.1|3
1737521920000|2025-01-22 04:58:40|206482.6|206392.6|206484.5|206394.5|206484.5|206394.5|206478.5|206388.5|7
1737521930000|2025-01-22 04:58:50|206481.6|206391.6|206481.6|206391.6|206483.6|206393.6|206481.6|206391.6|3
1737521950000|2025-01-22 04:59:10|206482.3|206392.3|206487.2|206397.2|206487.2|206397.2|206482.3|206392.3|2
1737521960000|2025-01-22 04:59:20|206484.4|206394.4|206482.4|206392.4|206488.3|206398.3|206482.4|206392.4|6
1737521980000|2025-01-22 04:59:40|206480.1|206390.1|206473.7|206383.7|206480.1|206390.1|206466.5|206376.5|10
1737521990000|2025-01-22 04:59:50|206476.8|206386.8|206479.4|206389.4|206484.8|206394.8|206476.8|206386.8|5
1737522000000|2025-01-22 05:00:00|206480.4|206390.4|206480.1|206390.1|206486.1|206396.1|206479.9|206389.9|11
1737522010000|2025-01-22 05:00:10|206483.6|206393.6|206487|206397|206491.3|206401.3|206483.2|206393.2|10
1737522020000|2025-01-22 05:00:20|206490.5|206400.5|206487.3|206397.3|206490.5|206400.5|206487.3|206397.3|2
1737522030000|2025-01-22 05:00:30|206486.3|206396.3|206487.1|206397.1|206487.3|206397.3|206485.3|206395.3|4
1737522050000|2025-01-22 05:00:50|206485.1|206395.1|206489.6|206399.6|206490.9|206400.9|206485.1|206395.1|10
1737522060000|2025-01-22 05:01:00|206487.1|206397.1|206489.2|206399.2|206491.6|206401.6|206487.1|206397.1|4
1737522070000|2025-01-22 05:01:10|206492|206402|206488.9|206398.9|206492|206402|206487.1|206397.1|5
1737522080000|2025-01-22 05:01:20|206487.4|206397.4|206487.4|206397.4|206487.4|206397.4|206487.4|206397.4|1
1737522090000|2025-01-22 05:01:30|206489.5|206399.5|206486.1|206396.1|206489.6|206399.6|206484.2|206394.2|6
1737522100000|2025-01-22 05:01:40|206485.6|206395.6|206484.1|206394.1|206485.6|206395.6|206479.9|206389.9|5
1737522110000|2025-01-22 05:01:50|206487.7|206397.7|206479.3|206389.3|206491|206401|206476.8|206386.8|8
1737522120000|2025-01-22 05:02:00|206481.4|206391.4|206484.8|206394.8|206484.8|206394.8|206481.4|206391.4|4
1737522130000|2025-01-22 05:02:10|206484.3|206394.3|206481.5|206391.5|206484.3|206394.3|206479.8|206389.8|9
1737522140000|2025-01-22 05:02:20|206484.4|206394.4|206480.7|206390.7|206484.9|206394.9|206480.5|206390.5|9
1737522150000|2025-01-22 05:02:30|206478.3|206388.3|206479.9|206389.9|206479.9|206389.9|206478.3|206388.3|2
1737522160000|2025-01-22 05:02:40|206474.3|206384.3|206482.3|206392.3|206482.3|206392.3|206474.3|206384.3|5
1737522170000|2025-01-22 05:02:50|206480.3|206390.3|206480.4|206390.4|206485.8|206395.8|206479.5|206389.5|10
1737522180000|2025-01-22 05:03:00|206479.5|206389.5|206479.5|206389.5|206479.5|206389.5|206479.5|206389.5|1
1737522190000|2025-01-22 05:03:10|206480.4|206390.4|206482.6|206392.6|206483.3|206393.3|206480.4|206390.4|3
1737522200000|2025-01-22 05:03:20|206480.4|206390.4|206482.1|206392.1|206482.1|206392.1|206480.4|206390.4|2
1737522210000|2025-01-22 05:03:30|206484.5|206394.5|206481.2|206391.2|206484.5|206394.5|206481.2|206391.2|4
1737522220000|2025-01-22 05:03:40|206480.2|206390.2|206470.8|206380.8|206480.2|206390.2|206461.2|206371.2|7
1737522230000|2025-01-22 05:03:50|206473.9|206383.9|206472.7|206382.7|206473.9|206383.9|206472.7|206382.7|2
1737522250000|2025-01-22 05:04:10|206475|206385|206475.7|206385.7|206479|206389|206471.7|206381.7|7
1737522260000|2025-01-22 05:04:20|206478.8|206388.8|206475.7|206385.7|206479.4|206389.4|206475.2|206385.2|6
1737522270000|2025-01-22 05:04:30|206479|206389|206482.9|206392.9|206485.5|206395.5|206479|206389|3
1737522280000|2025-01-22 05:04:40|206483.3|206393.3|206482.9|206392.9|206487.1|206397.1|206482.9|206392.9|3
1737522290000|2025-01-22 05:04:50|206486.2|206396.2|206486.5|206396.5|206487|206397|206482.8|206392.8|7
1737522300000|2025-01-22 05:05:00|206488.6|206398.6|206485|206395|206488.6|206398.6|206485|206395|2
1737522310000|2025-01-22 05:05:10|206485.1|206395.1|206484.4|206394.4|206487|206397|206484.1|206394.1|5
1737522320000|2025-01-22 05:05:20|206482.5|206392.5|206476.6|206386.6|206482.5|206392.5|206466.3|206376.3|5
1737522330000|2025-01-22 05:05:30|206479.4|206389.4|206475.5|206385.5|206479.4|206389.4|206470.1|206380.1|6
1737522340000|2025-01-22 05:05:40|206470.2|206380.2|206475.5|206385.5|206475.5|206385.5|206470.2|206380.2|2
1737522350000|2025-01-22 05:05:50|206475.7|206385.7|206475.2|206385.2|206475.7|206385.7|206468.1|206378.1|7
1737522360000|2025-01-22 05:06:00|206472.3|206382.3|206473.6|206383.6|206473.6|206383.6|206472.3|206382.3|2
1737522370000|2025-01-22 05:06:10|206472.1|206382.1|206469.7|206379.7|206472.1|206382.1|206469.7|206379.7|2
1737522380000|2025-01-22 05:06:20|206469.8|206379.8|206469.8|206379.8|206469.8|206379.8|206469.8|206379.8|1
1737522410000|2025-01-22 05:06:50|206468|206378|206475.9|206385.9|206480.6|206390.6|206468|206378|4
1737522430000|2025-01-22 05:07:10|206471.8|206381.8|206474.4|206384.4|206477.8|206387.8|206470.2|206380.2|5
1737522450000|2025-01-22 05:07:30|206475.2|206385.2|206487.5|206397.5|206487.5|206397.5|206474.8|206384.8|4
1737522470000|2025-01-22 05:07:50|206485.2|206395.2|206483.6|206393.6|206485.2|206395.2|206483.6|206393.6|2
1737522480000|2025-01-22 05:08:00|206483.7|206393.7|206481.5|206391.5|206483.7|206393.7|206478.6|206388.6|4
1737522490000|2025-01-22 05:08:10|206478.9|206388.9|206474.4|206384.4|206480.8|206390.8|206471.9|206381.9|6
1737522500000|2025-01-22 05:08:20|206477.1|206387.1|206471|206381|206477.4|206387.4|206470.2|206380.2|9
1737522510000|2025-01-22 05:08:30|206475.1|206385.1|206470|206380|206475.1|206385.1|206467.5|206377.5|8
1737522530000|2025-01-22 05:08:50|206472.1|206382.1|206472.6|206382.6|206472.6|206382.6|206472.1|206382.1|2
1737522540000|2025-01-22 05:09:00|206475.6|206385.6|206475.8|206385.8|206478.3|206388.3|206475.6|206385.6|3
1737522550000|2025-01-22 05:09:10|206478.9|206388.9|206483.2|206393.2|206485.1|206395.1|206478.9|206388.9|3
1737522570000|2025-01-22 05:09:30|206482.7|206392.7|206483|206393|206483|206393|206476.6|206386.6|4
1737522580000|2025-01-22 05:09:40|206480.4|206390.4|206481.2|206391.2|206481.2|206391.2|206480.2|206390.2|3
1737522590000|2025-01-22 05:09:50|206483.3|206393.3|206485.3|206395.3|206485.4|206395.4|206482.3|206392.3|4
1737522600000|2025-01-22 05:10:00|206483|206393|206486.7|206396.7|206489.3|206399.3|206483|206393|8
1737522610000|2025-01-22 05:10:10|206484.1|206394.1|206485.1|206395.1|206485.8|206395.8|206484.1|206394.1|3
1737522630000|2025-01-22 05:10:30|206487.2|206397.2|206487.4|206397.4|206489.6|206399.6|206487.2|206397.2|3
1737522640000|2025-01-22 05:10:40|206487.3|206397.3|206489.7|206399.7|206489.7|206399.7|206487.3|206397.3|2
1737522660000|2025-01-22 05:11:00|206487|206397|206485.2|206395.2|206487.2|206397.2|206484.3|206394.3|4
1737522670000|2025-01-22 05:11:10|206485|206395|206485|206395|206485|206395|206485|206395|1
1737522680000|2025-01-22 05:11:20|206487.7|206397.7|206487|206397|206489.3|206399.3|206487|206397|3
1737522690000|2025-01-22 05:11:30|206489.1|206399.1|206489.8|206399.8|206492.6|206402.6|206489.1|206399.1|9
1737522700000|2025-01-22 05:11:40|206492.5|206402.5|206489.5|206399.5|206492.5|206402.5|206488.5|206398.5|4
1737522710000|2025-01-22 05:11:50|206492.3|206402.3|206481.8|206391.8|206492.3|206402.3|206481.1|206391.1|16
1737522720000|2025-01-22 05:12:00|206482.3|206392.3|206490.9|206400.9|206493.5|206403.5|206482.3|206392.3|11
1737522730000|2025-01-22 05:12:10|206493.6|206403.6|206488.1|206398.1|206493.6|206403.6|206483.7|206393.7|18
1737522740000|2025-01-22 05:12:20|206486.1|206396.1|206481.1|206391.1|206486.1|206396.1|206471.8|206381.8|5
1737522750000|2025-01-22 05:12:30|206484.2|206394.2|206482.4|206392.4|206484.6|206394.6|206481.4|206391.4|8
1737522760000|2025-01-22 05:12:40|206481.8|206391.8|206480.6|206390.6|206484|206394|206480.6|206390.6|3
1737522770000|2025-01-22 05:12:50|206484|206394|206484|206394|206484|206394|206483.1|206393.1|4
1737522780000|2025-01-22 05:13:00|206484.2|206394.2|206485.9|206395.9|206487|206397|206477.7|206387.7|10
1737522790000|2025-01-22 05:13:10|206483.7|206393.7|206482.3|206392.3|206485.9|206395.9|206482.3|206392.3|4
1737522800000|2025-01-22 05:13:20|206485|206395|206481.7|206391.7|206486|206396|206481.7|206391.7|6
1737522810000|2025-01-22 05:13:30|206484.3|206394.3|206484.9|206394.9|206485.6|206395.6|206484.3|206394.3|5
1737522820000|2025-01-22 05:13:40|206482.6|206392.6|206482.7|206392.7|206482.7|206392.7|206482.6|206392.6|2
1737522850000|2025-01-22 05:14:10|206484.7|206394.7|206482.1|206392.1|206486.7|206396.7|206481.9|206391.9|8
1737522860000|2025-01-22 05:14:20|206485.4|206395.4|206482.8|206392.8|206485.4|206395.4|206480.9|206390.9|4
1737522870000|2025-01-22 05:14:30|206482.9|206392.9|206482.9|206392.9|206482.9|206392.9|206482.9|206392.9|1
1737522880000|2025-01-22 05:14:40|206483.4|206393.4|206482.4|206392.4|206483.9|206393.9|206482.4|206392.4|4
1737522890000|2025-01-22 05:14:50|206483.4|206393.4|206483.2|206393.2|206485.3|206395.3|206483.2|206393.2|5
1737522900000|2025-01-22 05:15:00|206485.5|206395.5|206486.1|206396.1|206489|206399|206483.5|206393.5|4
1737522910000|2025-01-22 05:15:10|206484.8|206394.8|206487.3|206397.3|206489.2|206399.2|206484.8|206394.8|7
1737522920000|2025-01-22 05:15:20|206487.1|206397.1|206486|206396|206489.8|206399.8|206485|206395|5
1737522930000|2025-01-22 05:15:30|206489.2|206399.2|206488|206398|206492.9|206402.9|206482.3|206392.3|9
1737522940000|2025-01-22 05:15:40|206485.8|206395.8|206488.5|206398.5|206488.5|206398.5|206485.6|206395.6|4
1737522950000|2025-01-22 05:15:50|206487.5|206397.5|206485.4|206395.4|206487.5|206397.5|206485.4|206395.4|2
1737522960000|2025-01-22 05:16:00|206483|206393|206482.4|206392.4|206486.3|206396.3|206480.2|206390.2|11
1737522970000|2025-01-22 05:16:10|206482.6|206392.6|206482.6|206392.6|206482.6|206392.6|206482.6|206392.6|1
1737522990000|2025-01-22 05:16:30|206486.1|206396.1|206484.5|206394.5|206486.6|206396.6|206484.5|206394.5|3
1737523030000|2025-01-22 05:17:10|206488.4|206398.4|206483.5|206393.5|206488.4|206398.4|206483.5|206393.5|3
1737523050000|2025-01-22 05:17:30|206481.4|206391.4|206482|206392|206485.6|206395.6|206481.4|206391.4|8
1737523060000|2025-01-22 05:17:40|206481.6|206391.6|206487.1|206397.1|206487.1|206397.1|206481.6|206391.6|7
1737523080000|2025-01-22 05:18:00|206487|206397|206487|206397|206487|206397|206487|206397|1
1737523090000|2025-01-22 05:18:10|206484|206394|206486.5|206396.5|206491.5|206401.5|206484|206394|3
1737523100000|2025-01-22 05:18:20|206484.5|206394.5|206488.6|206398.6|206488.6|206398.6|206484.5|206394.5|2
1737523110000|2025-01-22 05:18:30|206486.4|206396.4|206486.4|206396.4|206486.4|206396.4|206486.4|206396.4|1
1737523120000|2025-01-22 05:18:40|206486.9|206396.9|206486.8|206396.8|206486.9|206396.9|206486.8|206396.8|2
1737523130000|2025-01-22 05:18:50|206486.9|206396.9|206491.6|206401.6|206492.6|206402.6|206486.9|206396.9|4
1737523140000|2025-01-22 05:19:00|206491.5|206401.5|206489.6|206399.6|206491.6|206401.6|206489.6|206399.6|3
1737523150000|2025-01-22 05:19:10|206490.6|206400.6|206506.5|206416.5|206509.7|206419.7|206490.6|206400.6|9
1737523160000|2025-01-22 05:19:20|206507.7|206417.7|206530.3|206440.3|206535.9|206445.9|206507.7|206417.7|11
1737523170000|2025-01-22 05:19:30|206530.4|206440.4|206529|206439|206530.4|206440.4|206528.4|206438.4|3
1737523180000|2025-01-22 05:19:40|206542.3|206452.3|206534.2|206444.2|206542.5|206452.5|206534.2|206444.2|7
1737523190000|2025-01-22 05:19:50|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|1
1737523210000|2025-01-22 05:20:10|206536.4|206446.4|206561.6|206471.6|206561.6|206471.6|206532|206442|14
1737523220000|2025-01-22 05:20:20|206559.5|206469.5|206560.8|206470.8|206560.8|206470.8|206559.5|206469.5|3
1737523240000|2025-01-22 05:20:40|206563.5|206473.5|206574.5|206484.5|206588.1|206498.1|206563.5|206473.5|24
1737523250000|2025-01-22 05:20:50|206576.6|206486.6|206595.9|206505.9|206601.4|206511.4|206573.3|206483.3|32
1737523260000|2025-01-22 05:21:00|206597.9|206507.9|206606.2|206516.2|206610.1|206520.1|206597.7|206507.7|21
1737523270000|2025-01-22 05:21:10|206609.6|206519.6|206612.9|206522.9|206620.8|206530.8|206608.8|206518.8|9
1737523280000|2025-01-22 05:21:20|206609.6|206519.6|206608|206518|206610|206520|206603.2|206513.2|10
1737523290000|2025-01-22 05:21:30|206604.7|206514.7|206597.4|206507.4|206604.7|206514.7|206597.4|206507.4|5
1737523300000|2025-01-22 05:21:40|206604.3|206514.3|206605.4|206515.4|206607.3|206517.3|206600.5|206510.5|21
1737523310000|2025-01-22 05:21:50|206600|206510|206605.6|206515.6|206605.7|206515.7|206599.8|206509.8|11
1737523320000|2025-01-22 05:22:00|206605.9|206515.9|206605.3|206515.3|206606.1|206516.1|206602.3|206512.3|11
1737523330000|2025-01-22 05:22:10|206607.5|206517.5|206606.7|206516.7|206610.4|206520.4|206604.2|206514.2|10
1737523340000|2025-01-22 05:22:20|206609.3|206519.3|206607.2|206517.2|206609.3|206519.3|206599.1|206509.1|10
1737523350000|2025-01-22 05:22:30|206604.2|206514.2|206615.7|206525.7|206615.7|206525.7|206598.9|206508.9|18
1737523360000|2025-01-22 05:22:40|206614.4|206524.4|206609.5|206519.5|206616.4|206526.4|206607.1|206517.1|10
1737523370000|2025-01-22 05:22:50|206612.1|206522.1|206610|206520|206623.2|206533.2|206608.8|206518.8|13
1737523380000|2025-01-22 05:23:00|206614|206524|206608.1|206518.1|206618.1|206528.1|206603.9|206513.9|24
1737523390000|2025-01-22 05:23:10|206604.1|206514.1|206600|206510|206613.2|206523.2|206599.3|206509.3|20
1737523400000|2025-01-22 05:23:20|206603|206513|206594.5|206504.5|206605.2|206515.2|206590.3|206500.3|20
1737523410000|2025-01-22 05:23:30|206598.3|206508.3|206596.1|206506.1|206606.6|206516.6|206592.1|206502.1|19
1737523420000|2025-01-22 05:23:40|206594.1|206504.1|206597.7|206507.7|206598.9|206508.9|206589.2|206499.2|10
1737523430000|2025-01-22 05:23:50|206594.4|206504.4|206593.4|206503.4|206599.6|206509.6|206593.4|206503.4|8
1737523440000|2025-01-22 05:24:00|206593.2|206503.2|206598.4|206508.4|206603.4|206513.4|206586|206496|15
1737523450000|2025-01-22 05:24:10|206597.9|206507.9|206586.3|206496.3|206598.5|206508.5|206583.4|206493.4|8
1737523460000|2025-01-22 05:24:20|206586.5|206496.5|206586.5|206496.5|206586.5|206496.5|206586.5|206496.5|1
1737523470000|2025-01-22 05:24:30|206582|206492|206583.8|206493.8|206583.8|206493.8|206580.8|206490.8|3
1737523480000|2025-01-22 05:24:40|206582.5|206492.5|206582.5|206492.5|206582.5|206492.5|206582.5|206492.5|1
1737523500000|2025-01-22 05:25:00|206587.2|206497.2|206592.3|206502.3|206599.3|206509.3|206585.8|206495.8|13
1737523510000|2025-01-22 05:25:10|206594.6|206504.6|206594.5|206504.5|206594.6|206504.6|206593.1|206503.1|5
1737523520000|2025-01-22 05:25:20|206592.5|206502.5|206591.4|206501.4|206600.6|206510.6|206591.4|206501.4|19
1737523530000|2025-01-22 05:25:30|206590.2|206500.2|206589.9|206499.9|206600.9|206510.9|206589.6|206499.6|20
1737523540000|2025-01-22 05:25:40|206589.6|206499.6|206597.6|206507.6|206597.6|206507.6|206589.6|206499.6|8
1737523550000|2025-01-22 05:25:50|206591.1|206501.1|206591.7|206501.7|206591.7|206501.7|206589.7|206499.7|7
1737523560000|2025-01-22 05:26:00|206589.7|206499.7|206590.3|206500.3|206596|206506|206589.7|206499.7|3
1737523570000|2025-01-22 05:26:10|206596.6|206506.6|206593.1|206503.1|206596.6|206506.6|206590.3|206500.3|7
1737523580000|2025-01-22 05:26:20|206594.1|206504.1|206594.1|206504.1|206594.1|206504.1|206594.1|206504.1|1
1737523590000|2025-01-22 05:26:30|206593.9|206503.9|206593.7|206503.7|206594.6|206504.6|206590.7|206500.7|7
1737523600000|2025-01-22 05:26:40|206600.5|206510.5|206612|206522|206612.8|206522.8|206597.5|206507.5|17
1737523610000|2025-01-22 05:26:50|206613.6|206523.6|206613.3|206523.3|206613.9|206523.9|206613.1|206523.1|4
1737523620000|2025-01-22 05:27:00|206606.6|206516.6|206597.5|206507.5|206606.6|206516.6|206597.5|206507.5|6
1737523650000|2025-01-22 05:27:30|206590.8|206500.8|206592.3|206502.3|206592.3|206502.3|206590.8|206500.8|2
1737523660000|2025-01-22 05:27:40|206595.5|206505.5|206594.5|206504.5|206602|206512|206592.3|206502.3|4
1737523680000|2025-01-22 05:28:00|206592.3|206502.3|206594.7|206504.7|206598.9|206508.9|206592.3|206502.3|9
1737523690000|2025-01-22 05:28:10|206596.7|206506.7|206596|206506|206601.8|206511.8|206596|206506|4
1737523700000|2025-01-22 05:28:20|206595.3|206505.3|206638.6|206548.6|206645.6|206555.6|206593.5|206503.5|20
1737523710000|2025-01-22 05:28:30|206642.9|206552.9|206618.6|206528.6|206642.9|206552.9|206612.4|206522.4|23
1737523730000|2025-01-22 05:28:50|206616.1|206526.1|206616.7|206526.7|206616.8|206526.8|206612|206522|11
1737523740000|2025-01-22 05:29:00|206615.6|206525.6|206617.5|206527.5|206620.2|206530.2|206612.8|206522.8|15
1737523750000|2025-01-22 05:29:10|206621.2|206531.2|206620|206530|206621.2|206531.2|206610.7|206520.7|23
1737523760000|2025-01-22 05:29:20|206619.7|206529.7|206617|206527|206621.3|206531.3|206614.8|206524.8|10
1737523770000|2025-01-22 05:29:30|206619|206529|206616.1|206526.1|206619|206529|206614.7|206524.7|3
1737523780000|2025-01-22 05:29:40|206614|206524|206619.6|206529.6|206619.6|206529.6|206612|206522|7
1737523790000|2025-01-22 05:29:50|206616.9|206526.9|206619.5|206529.5|206619.5|206529.5|206616.3|206526.3|3
1737523800000|2025-01-22 05:30:00|206622.1|206532.1|206619.3|206529.3|206622.1|206532.1|206617.9|206527.9|4
1737523810000|2025-01-22 05:30:10|206621.6|206531.6|206620.8|206530.8|206629.8|206539.8|206620.8|206530.8|16
1737523820000|2025-01-22 05:30:20|206624.1|206534.1|206627|206537|206627|206537|206624.1|206534.1|2
1737523830000|2025-01-22 05:30:30|206624.2|206534.2|206621|206531|206625.7|206535.7|206618|206528|7
1737523850000|2025-01-22 05:30:50|206621.2|206531.2|206625.5|206535.5|206625.5|206535.5|206621.2|206531.2|6
1737523860000|2025-01-22 05:31:00|206619.6|206529.6|206625|206535|206625|206535|206619.6|206529.6|3
1737523870000|2025-01-22 05:31:10|206620.8|206530.8|206620.8|206530.8|206620.8|206530.8|206620.8|206530.8|1
1737523880000|2025-01-22 05:31:20|206624.3|206534.3|206638.1|206548.1|206638.1|206548.1|206624.3|206534.3|11
1737523890000|2025-01-22 05:31:30|206634.6|206544.6|206624.8|206534.8|206634.6|206544.6|206624.3|206534.3|14
1737523900000|2025-01-22 05:31:40|206623.5|206533.5|206625.8|206535.8|206629.6|206539.6|206622.1|206532.1|12
1737523910000|2025-01-22 05:31:50|206627.5|206537.5|206628.1|206538.1|206632|206542|206623.1|206533.1|12
1737523920000|2025-01-22 05:32:00|206625.4|206535.4|206633.2|206543.2|206641.9|206551.9|206620.4|206530.4|11
1737523940000|2025-01-22 05:32:20|206630.7|206540.7|206630.6|206540.6|206633.6|206543.6|206617.5|206527.5|10
1737523950000|2025-01-22 05:32:30|206631.6|206541.6|206631.6|206541.6|206631.6|206541.6|206631.6|206541.6|1
1737523960000|2025-01-22 05:32:40|206628.4|206538.4|206644.6|206554.6|206649.7|206559.7|206628.4|206538.4|10
1737523970000|2025-01-22 05:32:50|206642.6|206552.6|206611|206521|206642.6|206552.6|206607.7|206517.7|4
1737523980000|2025-01-22 05:33:00|206611.2|206521.2|206611.1|206521.1|206611.2|206521.2|206606|206516|6
1737523990000|2025-01-22 05:33:10|206610.9|206520.9|206607.2|206517.2|206610.9|206520.9|206606.2|206516.2|6
1737524000000|2025-01-22 05:33:20|206607.4|206517.4|206593.7|206503.7|206614.6|206524.6|206593|206503|16
1737524010000|2025-01-22 05:33:30|206599.3|206509.3|206597.4|206507.4|206599.7|206509.7|206591.4|206501.4|29
1737524020000|2025-01-22 05:33:40|206597.6|206507.6|206591.1|206501.1|206597.6|206507.6|206589.5|206499.5|23
1737524030000|2025-01-22 05:33:50|206592.1|206502.1|206589.7|206499.7|206598.2|206508.2|206584.3|206494.3|28
1737524040000|2025-01-22 05:34:00|206590.7|206500.7|206588.6|206498.6|206596.3|206506.3|206582.8|206492.8|29
1737524050000|2025-01-22 05:34:10|206593.5|206503.5|206589.5|206499.5|206596.3|206506.3|206587|206497|31
1737524060000|2025-01-22 05:34:20|206591.2|206501.2|206589.5|206499.5|206596.6|206506.6|206583.7|206493.7|29
1737524070000|2025-01-22 05:34:30|206587.4|206497.4|206590.2|206500.2|206593.5|206503.5|206585.6|206495.6|31
1737524080000|2025-01-22 05:34:40|206590|206500|206592.6|206502.6|206596.5|206506.5|206587.6|206497.6|24
1737524090000|2025-01-22 05:34:50|206594.2|206504.2|206593.7|206503.7|206594.6|206504.6|206583.6|206493.6|18
1737524100000|2025-01-22 05:35:00|206591.3|206501.3|206596.3|206506.3|206597|206507|206586.3|206496.3|27
1737524110000|2025-01-22 05:35:10|206597.3|206507.3|206587.8|206497.8|206597.3|206507.3|206586.1|206496.1|33
1737524120000|2025-01-22 05:35:20|206592.2|206502.2|206574.2|206484.2|206592.2|206502.2|206565|206475|13
1737524130000|2025-01-22 05:35:30|206569.5|206479.5|206565.6|206475.6|206569.5|206479.5|206563.4|206473.4|9
1737524140000|2025-01-22 05:35:40|206562.3|206472.3|206554.4|206464.4|206562.3|206472.3|206542.1|206452.1|24
1737524150000|2025-01-22 05:35:50|206556.9|206466.9|206552.3|206462.3|206557.7|206467.7|206546.4|206456.4|30
1737524160000|2025-01-22 05:36:00|206555.4|206465.4|206553.5|206463.5|206558.9|206468.9|206549.1|206459.1|29
1737524170000|2025-01-22 05:36:10|206554|206464|206552|206462|206558.3|206468.3|206547.7|206457.7|35
1737524180000|2025-01-22 05:36:20|206554.9|206464.9|206556.5|206466.5|206558|206468|206547.4|206457.4|34
1737524190000|2025-01-22 05:36:30|206555.4|206465.4|206552.1|206462.1|206557.2|206467.2|206544.5|206454.5|30
1737524200000|2025-01-22 05:36:40|206550.6|206460.6|206555.6|206465.6|206557.1|206467.1|206544.5|206454.5|29
1737524210000|2025-01-22 05:36:50|206555.2|206465.2|206556|206466|206560.3|206470.3|206552.1|206462.1|24
1737524220000|2025-01-22 05:37:00|206554.6|206464.6|206554.3|206464.3|206561.5|206471.5|206551.3|206461.3|26
1737524230000|2025-01-22 05:37:10|206555.3|206465.3|206554.8|206464.8|206558.3|206468.3|206546.9|206456.9|22
1737524240000|2025-01-22 05:37:20|206549.3|206459.3|206544.5|206454.5|206555.6|206465.6|206543|206453|34
1737524250000|2025-01-22 05:37:30|206548.9|206458.9|206550.7|206460.7|206554.4|206464.4|206544.4|206454.4|33
1737524260000|2025-01-22 05:37:40|206546.1|206456.1|206551.3|206461.3|206555.4|206465.4|206540.8|206450.8|34
1737524270000|2025-01-22 05:37:50|206555.5|206465.5|206559.9|206469.9|206563.8|206473.8|206550.7|206460.7|24
1737524280000|2025-01-22 05:38:00|206560.4|206470.4|206559.6|206469.6|206565.5|206475.5|206553.2|206463.2|22
1737524290000|2025-01-22 05:38:10|206557.7|206467.7|206561.2|206471.2|206561.4|206471.4|206550.2|206460.2|22
1737524300000|2025-01-22 05:38:20|206559.4|206469.4|206558.1|206468.1|206560.3|206470.3|206550.1|206460.1|30
1737524310000|2025-01-22 05:38:30|206556.5|206466.5|206557.3|206467.3|206561.1|206471.1|206554.5|206464.5|24
1737524320000|2025-01-22 05:38:40|206554.9|206464.9|206558.1|206468.1|206561.7|206471.7|206550.4|206460.4|24
1737524330000|2025-01-22 05:38:50|206560.1|206470.1|206558.5|206468.5|206561.1|206471.1|206554.3|206464.3|17
1737524340000|2025-01-22 05:39:00|206558.8|206468.8|206560.6|206470.6|206561.9|206471.9|206550.1|206460.1|29
1737524350000|2025-01-22 05:39:10|206558.1|206468.1|206556.3|206466.3|206562.1|206472.1|206550.7|206460.7|28
1737524360000|2025-01-22 05:39:20|206552.5|206462.5|206562|206472|206562|206472|206552.5|206462.5|28
1737524370000|2025-01-22 05:39:30|206555.3|206465.3|206558.7|206468.7|206562.6|206472.6|206555.3|206465.3|14
1737524380000|2025-01-22 05:39:40|206556.2|206466.2|206551.2|206461.2|206563.1|206473.1|206551|206461|32
1737524390000|2025-01-22 05:39:50|206556.3|206466.3|206559.5|206469.5|206560.6|206470.6|206553.4|206463.4|25
1737524400000|2025-01-22 05:40:00|206554.3|206464.3|206557.2|206467.2|206560|206470|206544.8|206454.8|34
1737524410000|2025-01-22 05:40:10|206550.3|206460.3|206554.7|206464.7|206558.4|206468.4|206549.9|206459.9|28
1737524420000|2025-01-22 05:40:20|206549.2|206459.2|206548.8|206458.8|206557.9|206467.9|206547.5|206457.5|32
1737524430000|2025-01-22 05:40:30|206554.5|206464.5|206561.9|206471.9|206563.3|206473.3|206546.5|206456.5|30
1737524440000|2025-01-22 05:40:40|206560|206470|206558.7|206468.7|206562.4|206472.4|206553.6|206463.6|25
1737524450000|2025-01-22 05:40:50|206553.8|206463.8|206554.4|206464.4|206563.8|206473.8|206548|206458|29
1737524460000|2025-01-22 05:41:00|206556.5|206466.5|206557.3|206467.3|206559.2|206469.2|206548.3|206458.3|34
1737524470000|2025-01-22 05:41:10|206549.5|206459.5|206550.3|206460.3|206558.1|206468.1|206545.5|206455.5|35
1737524480000|2025-01-22 05:41:20|206544.8|206454.8|206546.3|206456.3|206555.3|206465.3|206543.6|206453.6|37
1737524490000|2025-01-22 05:41:30|206550.5|206460.5|206549.5|206459.5|206553.3|206463.3|206541.6|206451.6|31
1737524500000|2025-01-22 05:41:40|206546.6|206456.6|206556.4|206466.4|206556.6|206466.6|206544.6|206454.6|32
1737524510000|2025-01-22 05:41:50|206549.6|206459.6|206546.8|206456.8|206555.3|206465.3|206546.1|206456.1|32
1737524520000|2025-01-22 05:42:00|206551.7|206461.7|206553.1|206463.1|206558.1|206468.1|206545.9|206455.9|30
1737524530000|2025-01-22 05:42:10|206550|206460|206511|206421|206554.2|206464.2|206496.2|206406.2|17
1737524540000|2025-01-22 05:42:20|206509.9|206419.9|206512.8|206422.8|206514.5|206424.5|206505.7|206415.7|10
1737524560000|2025-01-22 05:42:40|206511.4|206421.4|206509.7|206419.7|206512.4|206422.4|206509.7|206419.7|6
1737524570000|2025-01-22 05:42:50|206507|206417|206510.2|206420.2|206510.4|206420.4|206507|206417|3
1737524580000|2025-01-22 05:43:00|206510.4|206420.4|206528.8|206438.8|206532.6|206442.6|206510.4|206420.4|7
1737524590000|2025-01-22 05:43:10|206530.1|206440.1|206532|206442|206532|206442|206512.9|206422.9|7
1737524600000|2025-01-22 05:43:20|206532.1|206442.1|206530.7|206440.7|206535|206445|206530.7|206440.7|5
1737524610000|2025-01-22 05:43:30|206533.5|206443.5|206538.7|206448.7|206542.2|206452.2|206533.5|206443.5|3
1737524620000|2025-01-22 05:43:40|206542.3|206452.3|206540.2|206450.2|206545.7|206455.7|206536.2|206446.2|7
1737524630000|2025-01-22 05:43:50|206545.4|206455.4|206540.2|206450.2|206545.4|206455.4|206538.2|206448.2|7
1737524640000|2025-01-22 05:44:00|206538.4|206448.4|206537.9|206447.9|206544.2|206454.2|206531.2|206441.2|15
1737524650000|2025-01-22 05:44:10|206536.9|206446.9|206531.7|206441.7|206543.2|206453.2|206526.5|206436.5|5
1737524660000|2025-01-22 05:44:20|206533|206443|206534.2|206444.2|206534.2|206444.2|206533|206443|2
1737524670000|2025-01-22 05:44:30|206537.9|206447.9|206535|206445|206542.7|206452.7|206532.6|206442.6|5
1737524680000|2025-01-22 05:44:40|206532.2|206442.2|206536.4|206446.4|206536.4|206446.4|206526.8|206436.8|6
1737524690000|2025-01-22 05:44:50|206538.2|206448.2|206539.3|206449.3|206542|206452|206538.2|206448.2|3
1737524700000|2025-01-22 05:45:00|206541.8|206451.8|206540.7|206450.7|206545|206455|206534.4|206444.4|9
1737524710000|2025-01-22 05:45:10|206540.8|206450.8|206536|206446|206540.8|206450.8|206531.1|206441.1|9
1737524720000|2025-01-22 05:45:20|206537.2|206447.2|206528.2|206438.2|206537.2|206447.2|206520.6|206430.6|9
1737524730000|2025-01-22 05:45:30|206531|206441|206532|206442|206543.3|206453.3|206529.7|206439.7|20
1737524740000|2025-01-22 05:45:40|206530.5|206440.5|206531.5|206441.5|206539.7|206449.7|206528.5|206438.5|11
1737524750000|2025-01-22 05:45:50|206533.7|206443.7|206533.7|206443.7|206533.7|206443.7|206533.7|206443.7|1
1737524760000|2025-01-22 05:46:00|206536.9|206446.9|206544.3|206454.3|206550.9|206460.9|206534.3|206444.3|13
1737524770000|2025-01-22 05:46:10|206540.7|206450.7|206539.7|206449.7|206547|206457|206537.2|206447.2|6
1737524780000|2025-01-22 05:46:20|206539.6|206449.6|206539.6|206449.6|206539.6|206449.6|206539.6|206449.6|1
1737524800000|2025-01-22 05:46:40|206542.5|206452.5|206542.3|206452.3|206546.8|206456.8|206526.9|206436.9|11
1737524810000|2025-01-22 05:46:50|206538.6|206448.6|206531.9|206441.9|206542.4|206452.4|206527.1|206437.1|16
1737524820000|2025-01-22 05:47:00|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|1
1737524830000|2025-01-22 05:47:10|206534.6|206444.6|206534.7|206444.7|206534.7|206444.7|206534.6|206444.6|2
1737524850000|2025-01-22 05:47:30|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|206533.5|206443.5|1
1737524860000|2025-01-22 05:47:40|206528.3|206438.3|206529.6|206439.6|206531.9|206441.9|206525|206435|7
1737524870000|2025-01-22 05:47:50|206532.3|206442.3|206532.9|206442.9|206538.9|206448.9|206528.2|206438.2|7
1737524880000|2025-01-22 05:48:00|206532.8|206442.8|206534.4|206444.4|206534.4|206444.4|206532.8|206442.8|2
1737524890000|2025-01-22 05:48:10|206539.8|206449.8|206553.8|206463.8|206557.6|206467.6|206539.8|206449.8|25
1737524900000|2025-01-22 05:48:20|206552.1|206462.1|206550.2|206460.2|206554.9|206464.9|206548.6|206458.6|14
1737524910000|2025-01-22 05:48:30|206549|206459|206547|206457|206551.7|206461.7|206547|206457|3
1737524920000|2025-01-22 05:48:40|206550.4|206460.4|206557|206467|206561.3|206471.3|206550.4|206460.4|7
1737524930000|2025-01-22 05:48:50|206554.8|206464.8|206546.7|206456.7|206554.8|206464.8|206540.2|206450.2|9
1737524940000|2025-01-22 05:49:00|206544.5|206454.5|206549.2|206459.2|206550.2|206460.2|206539.5|206449.5|8
1737524950000|2025-01-22 05:49:10|206546.3|206456.3|206539.9|206449.9|206546.3|206456.3|206539.9|206449.9|4
1737524960000|2025-01-22 05:49:20|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|206540.8|206450.8|1
1737524970000|2025-01-22 05:49:30|206537.4|206447.4|206539.9|206449.9|206539.9|206449.9|206537.4|206447.4|2
1737524980000|2025-01-22 05:49:40|206537.7|206447.7|206524.7|206434.7|206537.7|206447.7|206519.5|206429.5|12
1737524990000|2025-01-22 05:49:50|206524.3|206434.3|206530.5|206440.5|206532.2|206442.2|206524.3|206434.3|5
1737525000000|2025-01-22 05:50:00|206531.2|206441.2|206530.7|206440.7|206531.2|206441.2|206528.3|206438.3|4
1737525010000|2025-01-22 05:50:10|206528.4|206438.4|206526.8|206436.8|206532.7|206442.7|206526.5|206436.5|6
1737525020000|2025-01-22 05:50:20|206527.2|206437.2|206527.2|206437.2|206527.2|206437.2|206527.2|206437.2|1
1737525040000|2025-01-22 05:50:40|206526.8|206436.8|206535.7|206445.7|206542|206452|206525.5|206435.5|16
1737525050000|2025-01-22 05:50:50|206539.5|206449.5|206530.5|206440.5|206539.5|206449.5|206530.5|206440.5|6
1737525060000|2025-01-22 05:51:00|206534.3|206444.3|206548.4|206458.4|206549.2|206459.2|206529|206439|8
1737525070000|2025-01-22 05:51:10|206545.9|206455.9|206534.7|206444.7|206545.9|206455.9|206534.6|206444.6|4
1737525080000|2025-01-22 05:51:20|206536.3|206446.3|206535.7|206445.7|206542.8|206452.8|206535.7|206445.7|5
1737525090000|2025-01-22 05:51:30|206539.9|206449.9|206535.5|206445.5|206539.9|206449.9|206535.5|206445.5|5
1737525110000|2025-01-22 05:51:50|206539|206449|206539|206449|206539|206449|206539|206449|1
1737525120000|2025-01-22 05:52:00|206535.5|206445.5|206522.3|206432.3|206535.5|206445.5|206520.8|206430.8|14
1737525130000|2025-01-22 05:52:10|206524.2|206434.2|206527.6|206437.6|206536|206446|206521.8|206431.8|15
1737525140000|2025-01-22 05:52:20|206525.1|206435.1|206521.7|206431.7|206527.6|206437.6|206516.3|206426.3|17
1737525150000|2025-01-22 05:52:30|206526.3|206436.3|206536.7|206446.7|206536.7|206446.7|206522.5|206432.5|13
1737525160000|2025-01-22 05:52:40|206528.9|206438.9|206515.8|206425.8|206531.6|206441.6|206515.8|206425.8|10
1737525190000|2025-01-22 05:53:10|206519.3|206429.3|206524.9|206434.9|206524.9|206434.9|206510.9|206420.9|8
1737525200000|2025-01-22 05:53:20|206525.7|206435.7|206525.7|206435.7|206525.7|206435.7|206525.7|206435.7|1
1737525210000|2025-01-22 05:53:30|206523.5|206433.5|206516.3|206426.3|206523.5|206433.5|206516.3|206426.3|4
1737525220000|2025-01-22 05:53:40|206517.6|206427.6|206514.4|206424.4|206519|206429|206507.6|206417.6|11
1737525230000|2025-01-22 05:53:50|206530.5|206440.5|206514.6|206424.6|206530.5|206440.5|206511.3|206421.3|19
1737525240000|2025-01-22 05:54:00|206514.3|206424.3|206524.1|206434.1|206529.3|206439.3|206514.3|206424.3|13
1737525250000|2025-01-22 05:54:10|206527.7|206437.7|206526.1|206436.1|206536.6|206446.6|206523.4|206433.4|8
1737525260000|2025-01-22 05:54:20|206528.7|206438.7|206524.8|206434.8|206528.7|206438.7|206524.8|206434.8|2
1737525270000|2025-01-22 05:54:30|206522.3|206432.3|206519.8|206429.8|206522.3|206432.3|206514.9|206424.9|5
1737525280000|2025-01-22 05:54:40|206516.6|206426.6|206523.4|206433.4|206524|206434|206513.8|206423.8|14
1737525300000|2025-01-22 05:55:00|206525.6|206435.6|206525.8|206435.8|206529|206439|206525.6|206435.6|4
1737525310000|2025-01-22 05:55:10|206524.1|206434.1|206514.5|206424.5|206524.1|206434.1|206510.7|206420.7|7
1737525320000|2025-01-22 05:55:20|206518.7|206428.7|206512|206422|206518.7|206428.7|206510.9|206420.9|16
1737525330000|2025-01-22 05:55:30|206510.6|206420.6|206520.8|206430.8|206527.4|206437.4|206510.6|206420.6|7
1737525340000|2025-01-22 05:55:40|206523.9|206433.9|206524.7|206434.7|206528|206438|206521.3|206431.3|5
1737525350000|2025-01-22 05:55:50|206527.8|206437.8|206528.9|206438.9|206529.2|206439.2|206522.7|206432.7|9
1737525390000|2025-01-22 05:56:30|206527.4|206437.4|206523.4|206433.4|206527.4|206437.4|206523.4|206433.4|2
1737525400000|2025-01-22 05:56:40|206527.7|206437.7|206527.5|206437.5|206530.9|206440.9|206519.5|206429.5|8
1737525410000|2025-01-22 05:56:50|206526.2|206436.2|206531.6|206441.6|206534.9|206444.9|206518.5|206428.5|15
1737525420000|2025-01-22 05:57:00|206530.6|206440.6|206534.5|206444.5|206540.8|206450.8|206530.6|206440.6|14
1737525430000|2025-01-22 05:57:10|206535.8|206445.8|206537.5|206447.5|206537.5|206447.5|206531.6|206441.6|4
1737525440000|2025-01-22 05:57:20|206536|206446|206529.9|206439.9|206536|206446|206529.9|206439.9|2
1737525450000|2025-01-22 05:57:30|206532.9|206442.9|206532.9|206442.9|206532.9|206442.9|206532.9|206442.9|1
1737525460000|2025-01-22 05:57:40|206528.7|206438.7|206532.1|206442.1|206532.1|206442.1|206528.7|206438.7|3
1737525470000|2025-01-22 05:57:50|206530.2|206440.2|206524.1|206434.1|206530.2|206440.2|206521.5|206431.5|7
1737525480000|2025-01-22 05:58:00|206522.8|206432.8|206521|206431|206524.8|206434.8|206517.4|206427.4|12
1737525490000|2025-01-22 05:58:10|206521.2|206431.2|206521.2|206431.2|206521.2|206431.2|206521.2|206431.2|1
1737525500000|2025-01-22 05:58:20|206524.2|206434.2|206535.5|206445.5|206536.5|206446.5|206524|206434|7
1737525510000|2025-01-22 05:58:30|206532.8|206442.8|206530.8|206440.8|206532.8|206442.8|206530.8|206440.8|4
1737525520000|2025-01-22 05:58:40|206531.6|206441.6|206529.9|206439.9|206531.6|206441.6|206529.8|206439.8|4
1737525540000|2025-01-22 05:59:00|206532|206442|206536.8|206446.8|206537.5|206447.5|206532|206442|8
1737525550000|2025-01-22 05:59:10|206534.8|206444.8|206534.8|206444.8|206534.8|206444.8|206534.8|206444.8|1
1737525580000|2025-01-22 05:59:40|206535|206445|206531|206441|206535|206445|206531|206441|2
1737525590000|2025-01-22 05:59:50|206531.5|206441.5|206534.2|206444.2|206538.2|206448.2|206531.5|206441.5|15
1737525600000|2025-01-22 06:00:00|206535.7|206445.7|206565.5|206475.5|206570.7|206480.7|206535.7|206445.7|26
1737525610000|2025-01-22 06:00:10|206562.2|206472.2|206559.2|206469.2|206562.2|206472.2|206559.1|206469.1|7
1737525620000|2025-01-22 06:00:20|206557|206467|206534|206444|206557|206467|206533.4|206443.4|8
1737525630000|2025-01-22 06:00:30|206536|206446|206537.4|206447.4|206538.5|206448.5|206533.8|206443.8|10
1737525640000|2025-01-22 06:00:40|206529.9|206439.9|206522.8|206432.8|206530.5|206440.5|206520.3|206430.3|6
1737525650000|2025-01-22 06:00:50|206525.4|206435.4|206509.1|206419.1|206525.4|206435.4|206508.9|206418.9|7
1737525660000|2025-01-22 06:01:00|206506.1|206416.1|206501.3|206411.3|206507|206417|206488.3|206398.3|38
1737525670000|2025-01-22 06:01:10|206496.1|206406.1|206498.3|206408.3|206507.7|206417.7|206492.3|206402.3|36
1737525680000|2025-01-22 06:01:20|206500.3|206410.3|206496.8|206406.8|206503.7|206413.7|206492.1|206402.1|31
1737525690000|2025-01-22 06:01:30|206498.7|206408.7|206498.4|206408.4|206510|206420|206498.4|206408.4|34
1737525700000|2025-01-22 06:01:40|206503.5|206413.5|206505|206415|206508.9|206418.9|206498.3|206408.3|26
1737525710000|2025-01-22 06:01:50|206505.8|206415.8|206500.6|206410.6|206507.3|206417.3|206499.7|206409.7|8
1737525720000|2025-01-22 06:02:00|206498|206408|206501.4|206411.4|206506.1|206416.1|206496.5|206406.5|13
1737525730000|2025-01-22 06:02:10|206499.5|206409.5|206498.9|206408.9|206504.2|206414.2|206492.9|206402.9|17
1737525740000|2025-01-22 06:02:20|206500.2|206410.2|206501.8|206411.8|206505.6|206415.6|206500.2|206410.2|8
1737525750000|2025-01-22 06:02:30|206500.5|206410.5|206502.4|206412.4|206508.2|206418.2|206495.1|206405.1|22
1737525760000|2025-01-22 06:02:40|206503|206413|206502.3|206412.3|206506|206416|206497|206407|13
1737525770000|2025-01-22 06:02:50|206493.3|206403.3|206494.3|206404.3|206502.4|206412.4|206490|206400|17
1737525780000|2025-01-22 06:03:00|206491.1|206401.1|206493.7|206403.7|206493.7|206403.7|206486.8|206396.8|9
1737525790000|2025-01-22 06:03:10|206496.2|206406.2|206491.3|206401.3|206496.2|206406.2|206486.5|206396.5|11
1737525800000|2025-01-22 06:03:20|206492|206402|206478.8|206388.8|206492|206402|206474.6|206384.6|10
1737525810000|2025-01-22 06:03:30|206479.2|206389.2|206472.5|206382.5|206479.6|206389.6|206472.5|206382.5|4
1737525820000|2025-01-22 06:03:40|206473.9|206383.9|206474.2|206384.2|206474.3|206384.3|206473|206383|4
1737525830000|2025-01-22 06:03:50|206472.7|206382.7|206472.2|206382.2|206473.5|206383.5|206470.2|206380.2|8
1737525840000|2025-01-22 06:04:00|206473.5|206383.5|206471.2|206381.2|206475.7|206385.7|206471.2|206381.2|4
1737525850000|2025-01-22 06:04:10|206470|206380|206471.1|206381.1|206471.1|206381.1|206465.8|206375.8|6
1737525860000|2025-01-22 06:04:20|206470.1|206380.1|206471|206381|206471|206381|206470.1|206380.1|3
1737525870000|2025-01-22 06:04:30|206474.5|206384.5|206497.8|206407.8|206503|206413|206474.5|206384.5|17
1737525880000|2025-01-22 06:04:40|206496.9|206406.9|206487.9|206397.9|206502.4|206412.4|206486|206396|24
1737525890000|2025-01-22 06:04:50|206490.6|206400.6|206492.3|206402.3|206496.6|206406.6|206487.4|206397.4|16
1737525900000|2025-01-22 06:05:00|206496.1|206406.1|206491.4|206401.4|206505.5|206415.5|206490.9|206400.9|29
1737525910000|2025-01-22 06:05:10|206497.8|206407.8|206489.2|206399.2|206501.5|206411.5|206486.4|206396.4|34
1737525920000|2025-01-22 06:05:20|206486.2|206396.2|206489.2|206399.2|206495.4|206405.4|206484.2|206394.2|18
1737525930000|2025-01-22 06:05:30|206492.3|206402.3|206486.6|206396.6|206492.3|206402.3|206483.2|206393.2|19
1737525940000|2025-01-22 06:05:40|206488.2|206398.2|206486.4|206396.4|206490.5|206400.5|206478.7|206388.7|22
1737525950000|2025-01-22 06:05:50|206484.1|206394.1|206490.5|206400.5|206490.5|206400.5|206482|206392|19
1737525960000|2025-01-22 06:06:00|206486.6|206396.6|206484.9|206394.9|206489.9|206399.9|206481.3|206391.3|30
1737525970000|2025-01-22 06:06:10|206488.7|206398.7|206487.9|206397.9|206494.5|206404.5|206483.9|206393.9|30
1737525980000|2025-01-22 06:06:20|206488.4|206398.4|206485.5|206395.5|206497.5|206407.5|206484.2|206394.2|31
1737525990000|2025-01-22 06:06:30|206489.5|206399.5|206489.3|206399.3|206495|206405|206482.3|206392.3|32
1737526000000|2025-01-22 06:06:40|206486.4|206396.4|206485|206395|206488.9|206398.9|206483.2|206393.2|11
1737526010000|2025-01-22 06:06:50|206487.4|206397.4|206487.3|206397.3|206492|206402|206484.5|206394.5|21
1737526020000|2025-01-22 06:07:00|206490.5|206400.5|206492.9|206402.9|206508.4|206418.4|206488.9|206398.9|24
1737526030000|2025-01-22 06:07:10|206489.6|206399.6|206485.1|206395.1|206493.6|206403.6|206484.3|206394.3|13
1737526040000|2025-01-22 06:07:20|206485.3|206395.3|206483.4|206393.4|206485.3|206395.3|206483.4|206393.4|2
1737526050000|2025-01-22 06:07:30|206483.3|206393.3|206483.3|206393.3|206483.3|206393.3|206483.3|206393.3|1
1737526060000|2025-01-22 06:07:40|206488.1|206398.1|206485.7|206395.7|206488.1|206398.1|206485.7|206395.7|4
1737526070000|2025-01-22 06:07:50|206484.1|206394.1|206483.9|206393.9|206489|206399|206481.4|206391.4|8
1737526080000|2025-01-22 06:08:00|206486.5|206396.5|206489.9|206399.9|206489.9|206399.9|206486.5|206396.5|2
1737526090000|2025-01-22 06:08:10|206487.5|206397.5|206487.8|206397.8|206494.7|206404.7|206482.7|206392.7|12
1737526100000|2025-01-22 06:08:20|206484.8|206394.8|206478.4|206388.4|206484.8|206394.8|206472|206382|4
1737526110000|2025-01-22 06:08:30|206480.7|206390.7|206504.2|206414.2|206535|206445|206480.7|206390.7|19
1737526120000|2025-01-22 06:08:40|206503.7|206413.7|206503.1|206413.1|206504.7|206414.7|206497.7|206407.7|29
1737526130000|2025-01-22 06:08:50|206499|206409|206503.5|206413.5|206504.4|206414.4|206498.4|206408.4|21
1737526140000|2025-01-22 06:09:00|206500.1|206410.1|206502|206412|206508|206418|206499.2|206409.2|25
1737526150000|2025-01-22 06:09:10|206505|206415|206505.6|206415.6|206510|206420|206500.7|206410.7|20
1737526160000|2025-01-22 06:09:20|206502.5|206412.5|206507.8|206417.8|206510.2|206420.2|206502|206412|21
1737526170000|2025-01-22 06:09:30|206506.8|206416.8|206497.6|206407.6|206508.5|206418.5|206497.6|206407.6|26
1737526180000|2025-01-22 06:09:40|206501.7|206411.7|206511.1|206421.1|206513|206423|206500.1|206410.1|26
1737526190000|2025-01-22 06:09:50|206508.7|206418.7|206507.6|206417.6|206510.8|206420.8|206502.1|206412.1|25
1737526200000|2025-01-22 06:10:00|206506.2|206416.2|206505.7|206415.7|206508.3|206418.3|206497.5|206407.5|28
1737526210000|2025-01-22 06:10:10|206501.1|206411.1|206506.8|206416.8|206509.2|206419.2|206497.5|206407.5|32
1737526220000|2025-01-22 06:10:20|206505.8|206415.8|206488|206398|206507.1|206417.1|206472.6|206382.6|22
1737526230000|2025-01-22 06:10:30|206486.2|206396.2|206477.4|206387.4|206488.5|206398.5|206477.4|206387.4|12
1737526240000|2025-01-22 06:10:40|206479|206389|206478.6|206388.6|206479|206389|206478.6|206388.6|3
1737526250000|2025-01-22 06:10:50|206481.8|206391.8|206484|206394|206487.6|206397.6|206481.5|206391.5|11
1737526260000|2025-01-22 06:11:00|206482.3|206392.3|206489|206399|206491.8|206401.8|206481.3|206391.3|9
1737526270000|2025-01-22 06:11:10|206490.8|206400.8|206486.3|206396.3|206495.2|206405.2|206486.3|206396.3|17
1737526290000|2025-01-22 06:11:30|206488.3|206398.3|206491.8|206401.8|206493.6|206403.6|206488.3|206398.3|5
1737526300000|2025-01-22 06:11:40|206492.1|206402.1|206498.2|206408.2|206498.2|206408.2|206492.1|206402.1|13
1737526310000|2025-01-22 06:11:50|206497.2|206407.2|206499.1|206409.1|206499.1|206409.1|206492.9|206402.9|19
1737526320000|2025-01-22 06:12:00|206492.2|206402.2|206494.8|206404.8|206496.3|206406.3|206490.7|206400.7|14
1737526330000|2025-01-22 06:12:10|206496.9|206406.9|206505|206415|206509.4|206419.4|206496.9|206406.9|23
1737526340000|2025-01-22 06:12:20|206504.2|206414.2|206507.7|206417.7|206508.8|206418.8|206499|206409|33
1737526350000|2025-01-22 06:12:30|206505|206415|206502.2|206412.2|206510.9|206420.9|206498.6|206408.6|30
1737526360000|2025-01-22 06:12:40|206507.2|206417.2|206499.5|206409.5|206507.2|206417.2|206496.8|206406.8|7
1737526370000|2025-01-22 06:12:50|206501.2|206411.2|206500.1|206410.1|206501.2|206411.2|206500.1|206410.1|3
1737526380000|2025-01-22 06:13:00|206500.9|206410.9|206539.9|206449.9|206545.4|206455.4|206499.5|206409.5|19
1737526390000|2025-01-22 06:13:10|206544.7|206454.7|206538.9|206448.9|206544.7|206454.7|206538|206448|7
1737526400000|2025-01-22 06:13:20|206539.6|206449.6|206546.4|206456.4|206548.8|206458.8|206539.4|206449.4|25
1737526410000|2025-01-22 06:13:30|206544.2|206454.2|206542.9|206452.9|206546.9|206456.9|206538.3|206448.3|14
1737526420000|2025-01-22 06:13:40|206538.9|206448.9|206542.7|206452.7|206548.9|206458.9|206538.9|206448.9|39
1737526430000|2025-01-22 06:13:50|206542.6|206452.6|206544.3|206454.3|206546.5|206456.5|206538.1|206448.1|35
1737526440000|2025-01-22 06:14:00|206545.4|206455.4|206543.2|206453.2|206547.5|206457.5|206536.4|206446.4|38
1737526450000|2025-01-22 06:14:10|206542.9|206452.9|206543|206453|206546.7|206456.7|206537.5|206447.5|35
1737526460000|2025-01-22 06:14:20|206544.8|206454.8|206543.5|206453.5|206546.3|206456.3|206537.9|206447.9|34
1737526470000|2025-01-22 06:14:30|206540.5|206450.5|206551.3|206461.3|206553.7|206463.7|206540.5|206450.5|22
1737526480000|2025-01-22 06:14:40|206554.7|206464.7|206584|206494|206584.6|206494.6|206554.7|206464.7|15
1737526490000|2025-01-22 06:14:50|206582.9|206492.9|206585.6|206495.6|206587.1|206497.1|206580.4|206490.4|23
1737526500000|2025-01-22 06:15:00|206584.1|206494.1|206583.9|206493.9|206587.5|206497.5|206575.8|206485.8|21
1737526510000|2025-01-22 06:15:10|206585.1|206495.1|206584.7|206494.7|206587.6|206497.6|206578.4|206488.4|20
1737526520000|2025-01-22 06:15:20|206585|206495|206586|206496|206588|206498|206577.2|206487.2|32
1737526530000|2025-01-22 06:15:30|206575.5|206485.5|206585.7|206495.7|206586|206496|206575.5|206485.5|32
1737526540000|2025-01-22 06:15:40|206582.1|206492.1|206582.6|206492.6|206588.2|206498.2|206579.1|206489.1|34
1737526550000|2025-01-22 06:15:50|206580.9|206490.9|206580.3|206490.3|206588.1|206498.1|206578.5|206488.5|36
1737526560000|2025-01-22 06:16:00|206580.7|206490.7|206581.3|206491.3|206583.2|206493.2|206564.3|206474.3|27
1737526570000|2025-01-22 06:16:10|206581|206491|206575.5|206485.5|206583.2|206493.2|206575.5|206485.5|33
1737526580000|2025-01-22 06:16:20|206576.7|206486.7|206564|206474|206584.4|206494.4|206562.9|206472.9|21
1737526590000|2025-01-22 06:16:30|206564.1|206474.1|206567.2|206477.2|206569.9|206479.9|206562.9|206472.9|11
1737526600000|2025-01-22 06:16:40|206564.5|206474.5|206563.5|206473.5|206565.5|206475.5|206563.5|206473.5|5
1737526610000|2025-01-22 06:16:50|206565.8|206475.8|206568.4|206478.4|206575.5|206485.5|206565.8|206475.8|3
1737526620000|2025-01-22 06:17:00|206571.9|206481.9|206570|206480|206577.6|206487.6|206568.4|206478.4|6
1737526630000|2025-01-22 06:17:10|206572.6|206482.6|206592.3|206502.3|206599|206509|206572.6|206482.6|13
1737526640000|2025-01-22 06:17:20|206590.6|206500.6|206594|206504|206594.9|206504.9|206590.6|206500.6|7
1737526650000|2025-01-22 06:17:30|206594.2|206504.2|206588.6|206498.6|206595.7|206505.7|206587.5|206497.5|7
1737526660000|2025-01-22 06:17:40|206588.7|206498.7|206588.5|206498.5|206589.7|206499.7|206588.5|206498.5|6
1737526680000|2025-01-22 06:18:00|206589.7|206499.7|206595.9|206505.9|206595.9|206505.9|206589.7|206499.7|3
1737526690000|2025-01-22 06:18:10|206596.9|206506.9|206594.9|206504.9|206597.7|206507.7|206589.7|206499.7|10
1737526700000|2025-01-22 06:18:20|206597.2|206507.2|206595.6|206505.6|206599.6|206509.6|206590.1|206500.1|14
1737526710000|2025-01-22 06:18:30|206596.9|206506.9|206602.5|206512.5|206604.4|206514.4|206596.2|206506.2|9
1737526720000|2025-01-22 06:18:40|206601.9|206511.9|206601.9|206511.9|206601.9|206511.9|206594.2|206504.2|7
1737526730000|2025-01-22 06:18:50|206602.1|206512.1|206599.2|206509.2|206609.1|206519.1|206595.1|206505.1|11
1737526740000|2025-01-22 06:19:00|206601.6|206511.6|206600.6|206510.6|206605.5|206515.5|206599.6|206509.6|12
1737526750000|2025-01-22 06:19:10|206600.5|206510.5|206601.1|206511.1|206605|206515|206600.5|206510.5|10
1737526760000|2025-01-22 06:19:20|206603.9|206513.9|206604|206514|206606.1|206516.1|206602.1|206512.1|8
1737526770000|2025-01-22 06:19:30|206602.1|206512.1|206596|206506|206608.6|206518.6|206596|206506|19
1737526780000|2025-01-22 06:19:40|206597.8|206507.8|206594.8|206504.8|206603|206513|206593.5|206503.5|12
1737526790000|2025-01-22 06:19:50|206595.8|206505.8|206597|206507|206606.1|206516.1|206595.8|206505.8|23
1737526800000|2025-01-22 06:20:00|206603.9|206513.9|206598.1|206508.1|206606.3|206516.3|206596.4|206506.4|14
1737526810000|2025-01-22 06:20:10|206605.3|206515.3|206604.9|206514.9|206607.9|206517.9|206598.1|206508.1|13
1737526820000|2025-01-22 06:20:20|206603.9|206513.9|206607.3|206517.3|206607.3|206517.3|206596.4|206506.4|5
1737526830000|2025-01-22 06:20:30|206604.8|206514.8|206592|206502|206605.8|206515.8|206591.8|206501.8|15
1737526840000|2025-01-22 06:20:40|206593.3|206503.3|206604.9|206514.9|206604.9|206514.9|206584.5|206494.5|6
1737526850000|2025-01-22 06:20:50|206603.7|206513.7|206604.1|206514.1|206604.3|206514.3|206597.3|206507.3|5
1737526860000|2025-01-22 06:21:00|206602.5|206512.5|206609.8|206519.8|206609.8|206519.8|206589.6|206499.6|13
1737526870000|2025-01-22 06:21:10|206611.2|206521.2|206611.1|206521.1|206611.2|206521.2|206606.5|206516.5|8
1737526880000|2025-01-22 06:21:20|206610.5|206520.5|206608.6|206518.6|206610.5|206520.5|206607.9|206517.9|6
1737526890000|2025-01-22 06:21:30|206604.1|206514.1|206601.9|206511.9|206604.1|206514.1|206601.9|206511.9|3
1737526900000|2025-01-22 06:21:40|206594.7|206504.7|206596.3|206506.3|206600.3|206510.3|206591.1|206501.1|8
1737526910000|2025-01-22 06:21:50|206594.6|206504.6|206596.1|206506.1|206599.8|206509.8|206594.6|206504.6|3
1737526920000|2025-01-22 06:22:00|206598.6|206508.6|206595.9|206505.9|206605.6|206515.6|206595.9|206505.9|8
1737526930000|2025-01-22 06:22:10|206593.4|206503.4|206601.2|206511.2|206601.2|206511.2|206584|206494|9
1737526940000|2025-01-22 06:22:20|206598.1|206508.1|206598.7|206508.7|206598.7|206508.7|206592.2|206502.2|6
1737526950000|2025-01-22 06:22:30|206600.3|206510.3|206593.8|206503.8|206600.3|206510.3|206591|206501|8
1737526960000|2025-01-22 06:22:40|206589.8|206499.8|206592.4|206502.4|206594.4|206504.4|206589.8|206499.8|4
1737526970000|2025-01-22 06:22:50|206594.7|206504.7|206596|206506|206600.6|206510.6|206594.7|206504.7|3
1737526980000|2025-01-22 06:23:00|206593.7|206503.7|206598.8|206508.8|206598.8|206508.8|206593.2|206503.2|5
1737526990000|2025-01-22 06:23:10|206602.1|206512.1|206602.1|206512.1|206602.1|206512.1|206602.1|206512.1|1
1737527000000|2025-01-22 06:23:20|206601.9|206511.9|206593.8|206503.8|206601.9|206511.9|206593.8|206503.8|7
1737527010000|2025-01-22 06:23:30|206591.2|206501.2|206591.5|206501.5|206593|206503|206584.1|206494.1|7
1737527020000|2025-01-22 06:23:40|206591.7|206501.7|206594.4|206504.4|206598.2|206508.2|206591.7|206501.7|3
1737527030000|2025-01-22 06:23:50|206591.9|206501.9|206595.2|206505.2|206595.2|206505.2|206591.9|206501.9|2
1737527050000|2025-01-22 06:24:10|206596|206506|206603.3|206513.3|206603.3|206513.3|206596|206506|2
1737527060000|2025-01-22 06:24:20|206600.8|206510.8|206600.6|206510.6|206600.8|206510.8|206600.6|206510.6|2
1737527080000|2025-01-22 06:24:40|206596.5|206506.5|206589.2|206499.2|206596.5|206506.5|206581.1|206491.1|4
1737527090000|2025-01-22 06:24:50|206585.5|206495.5|206597.5|206507.5|206598.8|206508.8|206583.2|206493.2|12
1737527100000|2025-01-22 06:25:00|206592.8|206502.8|206594.9|206504.9|206600.4|206510.4|206583|206493|11
1737527110000|2025-01-22 06:25:10|206595|206505|206595.1|206505.1|206596.5|206506.5|206584.9|206494.9|19
1737527120000|2025-01-22 06:25:20|206595.5|206505.5|206598.1|206508.1|206598.1|206508.1|206583.9|206493.9|7
1737527130000|2025-01-22 06:25:30|206593.2|206503.2|206592.3|206502.3|206598.7|206508.7|206592.3|206502.3|10
1737527140000|2025-01-22 06:25:40|206597.1|206507.1|206598.2|206508.2|206603.4|206513.4|206589.9|206499.9|11
1737527150000|2025-01-22 06:25:50|206595.3|206505.3|206594.5|206504.5|206600|206510|206591.9|206501.9|8
1737527160000|2025-01-22 06:26:00|206594.3|206504.3|206593.9|206503.9|206594.3|206504.3|206590.7|206500.7|5
1737527170000|2025-01-22 06:26:10|206590.8|206500.8|206573.3|206483.3|206595.8|206505.8|206571.2|206481.2|16
1737527180000|2025-01-22 06:26:20|206569.6|206479.6|206579|206489|206579.7|206489.7|206569.6|206479.6|19
1737527190000|2025-01-22 06:26:30|206576.5|206486.5|206577.1|206487.1|206590|206500|206575.9|206485.9|13
1737527200000|2025-01-22 06:26:40|206579.5|206489.5|206584.9|206494.9|206587.3|206497.3|206578.1|206488.1|9
1737527210000|2025-01-22 06:26:50|206588.3|206498.3|206581.6|206491.6|206588.3|206498.3|206572.4|206482.4|11
1737527220000|2025-01-22 06:27:00|206578.2|206488.2|206582.8|206492.8|206583.2|206493.2|206578.2|206488.2|5
1737527230000|2025-01-22 06:27:10|206579.7|206489.7|206584.2|206494.2|206591.4|206501.4|206579.4|206489.4|7
1737527240000|2025-01-22 06:27:20|206583.4|206493.4|206581.1|206491.1|206584.5|206494.5|206576|206486|6
1737527250000|2025-01-22 06:27:30|206580|206490|206580.3|206490.3|206588.8|206498.8|206576.1|206486.1|14
1737527260000|2025-01-22 06:27:40|206575.9|206485.9|206566.9|206476.9|206575.9|206485.9|206554.2|206464.2|8
1737527270000|2025-01-22 06:27:50|206569.2|206479.2|206572.6|206482.6|206577.8|206487.8|206567.6|206477.6|8
1737527280000|2025-01-22 06:28:00|206573.2|206483.2|206574.4|206484.4|206577.6|206487.6|206573.2|206483.2|17
1737527300000|2025-01-22 06:28:20|206572|206482|206573.7|206483.7|206573.7|206483.7|206568.2|206478.2|7
1737527310000|2025-01-22 06:28:30|206569.6|206479.6|206575|206485|206578.5|206488.5|206566.4|206476.4|4
1737527320000|2025-01-22 06:28:40|206572.3|206482.3|206571.8|206481.8|206575.6|206485.6|206571.6|206481.6|8
1737527340000|2025-01-22 06:29:00|206569.7|206479.7|206558.2|206468.2|206569.7|206479.7|206550.9|206460.9|8
1737527350000|2025-01-22 06:29:10|206559.7|206469.7|206565.4|206475.4|206565.4|206475.4|206559.7|206469.7|3
1737527360000|2025-01-22 06:29:20|206580.8|206490.8|206568.5|206478.5|206580.8|206490.8|206568.5|206478.5|9
1737527370000|2025-01-22 06:29:30|206569.9|206479.9|206570.9|206480.9|206571.2|206481.2|206567.8|206477.8|9
1737527380000|2025-01-22 06:29:40|206569.5|206479.5|206569.4|206479.4|206569.5|206479.5|206569.4|206479.4|2
1737527390000|2025-01-22 06:29:50|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|206569.5|206479.5|1
1737527400000|2025-01-22 06:30:00|206571.7|206481.7|206575.7|206485.7|206584|206494|206571.7|206481.7|18
1737527410000|2025-01-22 06:30:10|206571.5|206481.5|206568.9|206478.9|206571.5|206481.5|206568.9|206478.9|4
1737527420000|2025-01-22 06:30:20|206572.2|206482.2|206569.1|206479.1|206572.2|206482.2|206569.1|206479.1|2
1737527440000|2025-01-22 06:30:40|206572.6|206482.6|206573.6|206483.6|206576.5|206486.5|206572.6|206482.6|5
1737527450000|2025-01-22 06:30:50|206570.7|206480.7|206578.1|206488.1|206584.8|206494.8|206570.7|206480.7|16
1737527460000|2025-01-22 06:31:00|206580.7|206490.7|206589.5|206499.5|206589.5|206499.5|206569.2|206479.2|31
1737527470000|2025-01-22 06:31:10|206580.7|206490.7|206586.5|206496.5|206596.4|206506.4|206579.4|206489.4|36
1737527480000|2025-01-22 06:31:20|206590.1|206500.1|206586.6|206496.6|206590.1|206500.1|206586.6|206496.6|2
1737527490000|2025-01-22 06:31:30|206598.3|206508.3|206593.7|206503.7|206598.3|206508.3|206593.7|206503.7|4
1737527500000|2025-01-22 06:31:40|206591.1|206501.1|206596.8|206506.8|206596.8|206506.8|206591.1|206501.1|3
1737527510000|2025-01-22 06:31:50|206594.9|206504.9|206598.7|206508.7|206598.7|206508.7|206589|206499|10
1737527520000|2025-01-22 06:32:00|206596.4|206506.4|206636.4|206546.4|206636.4|206546.4|206596.4|206506.4|23
1737527530000|2025-01-22 06:32:10|206625.2|206535.2|206623.1|206533.1|206632.3|206542.3|206621.4|206531.4|29
1737527540000|2025-01-22 06:32:20|206625.1|206535.1|206622.5|206532.5|206627.7|206537.7|206621.6|206531.6|13
1737527550000|2025-01-22 06:32:30|206625.7|206535.7|206625.6|206535.6|206629.2|206539.2|206617.3|206527.3|14
1737527560000|2025-01-22 06:32:40|206630.7|206540.7|206624.5|206534.5|206632.1|206542.1|206624.5|206534.5|6
1737527570000|2025-01-22 06:32:50|206623.8|206533.8|206622.9|206532.9|206627.3|206537.3|206621.3|206531.3|12
1737527580000|2025-01-22 06:33:00|206624.9|206534.9|206628.5|206538.5|206633.2|206543.2|206624.7|206534.7|10
1737527590000|2025-01-22 06:33:10|206628.7|206538.7|206623.4|206533.4|206631.7|206541.7|206623.4|206533.4|12
1737527600000|2025-01-22 06:33:20|206626.8|206536.8|206630.4|206540.4|206630.4|206540.4|206626.8|206536.8|3
1737527610000|2025-01-22 06:33:30|206629.4|206539.4|206624.2|206534.2|206630.1|206540.1|206623.7|206533.7|12
1737527620000|2025-01-22 06:33:40|206625.5|206535.5|206630.8|206540.8|206631.7|206541.7|206623.1|206533.1|12
1737527630000|2025-01-22 06:33:50|206627.8|206537.8|206628.1|206538.1|206633.4|206543.4|206626.8|206536.8|12
1737527640000|2025-01-22 06:34:00|206629|206539|206632.4|206542.4|206632.4|206542.4|206621.9|206531.9|18
1737527650000|2025-01-22 06:34:10|206628.1|206538.1|206631.4|206541.4|206632.6|206542.6|206625.9|206535.9|11
1737527660000|2025-01-22 06:34:20|206628.8|206538.8|206626.7|206536.7|206632.6|206542.6|206623.5|206533.5|11
1737527670000|2025-01-22 06:34:30|206624.5|206534.5|206624.3|206534.3|206624.5|206534.5|206624.3|206534.3|2
1737527680000|2025-01-22 06:34:40|206628.7|206538.7|206629.6|206539.6|206630.7|206540.7|206628.7|206538.7|3
1737527690000|2025-01-22 06:34:50|206626.7|206536.7|206569.6|206479.6|206626.7|206536.7|206569.5|206479.5|11
1737527700000|2025-01-22 06:35:00|206568.8|206478.8|206559.8|206469.8|206568.8|206478.8|206557.2|206467.2|10
1737527710000|2025-01-22 06:35:10|206559.4|206469.4|206559.2|206469.2|206559.4|206469.4|206559.2|206469.2|2
1737527720000|2025-01-22 06:35:20|206560.6|206470.6|206561.4|206471.4|206561.4|206471.4|206560.6|206470.6|2
1737527740000|2025-01-22 06:35:40|206565.3|206475.3|206565.3|206475.3|206565.3|206475.3|206565.3|206475.3|1
1737527750000|2025-01-22 06:35:50|206562|206472|206545.4|206455.4|206562|206472|206543.4|206453.4|14
1737527760000|2025-01-22 06:36:00|206545.3|206455.3|206548.3|206458.3|206548.3|206458.3|206545.3|206455.3|4
1737527770000|2025-01-22 06:36:10|206548.1|206458.1|206543.5|206453.5|206548.1|206458.1|206541.2|206451.2|11
1737527780000|2025-01-22 06:36:20|206546|206456|206584.7|206494.7|206584.7|206494.7|206546|206456|11
1737527790000|2025-01-22 06:36:30|206581.3|206491.3|206584.5|206494.5|206586.5|206496.5|206581.3|206491.3|9
1737527800000|2025-01-22 06:36:40|206580.1|206490.1|206577.2|206487.2|206583.4|206493.4|206572.9|206482.9|11
1737527810000|2025-01-22 06:36:50|206574.2|206484.2|206580.1|206490.1|206585.7|206495.7|206572.7|206482.7|7
1737527820000|2025-01-22 06:37:00|206578.2|206488.2|206577.4|206487.4|206584.8|206494.8|206577.2|206487.2|11
1737527830000|2025-01-22 06:37:10|206579.1|206489.1|206574.8|206484.8|206584.9|206494.9|206574.3|206484.3|10
1737527840000|2025-01-22 06:37:20|206584|206494|206584.4|206494.4|206586.8|206496.8|206580.3|206490.3|13
1737527850000|2025-01-22 06:37:30|206583.1|206493.1|206580.5|206490.5|206583.1|206493.1|206579.7|206489.7|13
1737527860000|2025-01-22 06:37:40|206580.9|206490.9|206580.9|206490.9|206580.9|206490.9|206580.9|206490.9|1
1737527870000|2025-01-22 06:37:50|206581.2|206491.2|206581.4|206491.4|206581.5|206491.5|206581.2|206491.2|6
1737527880000|2025-01-22 06:38:00|206579.3|206489.3|206584|206494|206590.8|206500.8|206579.3|206489.3|11
1737527890000|2025-01-22 06:38:10|206584.4|206494.4|206582.8|206492.8|206592.3|206502.3|206582.8|206492.8|7
1737527900000|2025-01-22 06:38:20|206579.8|206489.8|206584.5|206494.5|206589.4|206499.4|206579.8|206489.8|5
1737527910000|2025-01-22 06:38:30|206587|206497|206588.9|206498.9|206588.9|206498.9|206587|206497|2
1737527920000|2025-01-22 06:38:40|206587.9|206497.9|206586.5|206496.5|206589.1|206499.1|206580.5|206490.5|8
1737527930000|2025-01-22 06:38:50|206584.1|206494.1|206585.8|206495.8|206587.5|206497.5|206580.7|206490.7|5
1737527940000|2025-01-22 06:39:00|206583.9|206493.9|206581.5|206491.5|206583.9|206493.9|206579.7|206489.7|3
1737527950000|2025-01-22 06:39:10|206579.2|206489.2|206559.3|206469.3|206579.2|206489.2|206554.9|206464.9|9
1737527960000|2025-01-22 06:39:20|206560.5|206470.5|206576.1|206486.1|206592.9|206502.9|206560.5|206470.5|10
1737527970000|2025-01-22 06:39:30|206577.7|206487.7|206576.4|206486.4|206577.7|206487.7|206576.4|206486.4|2
1737527980000|2025-01-22 06:39:40|206576.6|206486.6|206580.8|206490.8|206582.5|206492.5|206576.6|206486.6|8
1737527990000|2025-01-22 06:39:50|206583.8|206493.8|206579.8|206489.8|206584.4|206494.4|206577|206487|8
1737528000000|2025-01-22 06:40:00|206588.8|206498.8|206581.8|206491.8|206588.8|206498.8|206581.8|206491.8|8
1737528010000|2025-01-22 06:40:10|206586.9|206496.9|206595|206505|206600.2|206510.2|206586.9|206496.9|6
1737528020000|2025-01-22 06:40:20|206588|206498|206594.8|206504.8|206601|206511|206588|206498|36
1737528030000|2025-01-22 06:40:30|206597.8|206507.8|206588|206498|206597.8|206507.8|206580.9|206490.9|30
1737528040000|2025-01-22 06:40:40|206587|206497|206590.8|206500.8|206596.5|206506.5|206585.3|206495.3|23
1737528050000|2025-01-22 06:40:50|206587.5|206497.5|206590.1|206500.1|206601.7|206511.7|206585.1|206495.1|26
1737528060000|2025-01-22 06:41:00|206588.3|206498.3|206594.4|206504.4|206599|206509|206583.8|206493.8|30
1737528070000|2025-01-22 06:41:10|206590.2|206500.2|206587.8|206497.8|206595.5|206505.5|206584|206494|28
1737528080000|2025-01-22 06:41:20|206594.7|206504.7|206594.6|206504.6|206596.1|206506.1|206587.5|206497.5|29
1737528090000|2025-01-22 06:41:30|206596.5|206506.5|206592|206502|206596.5|206506.5|206586.9|206496.9|25
1737528100000|2025-01-22 06:41:40|206585.9|206495.9|206596.8|206506.8|206600.5|206510.5|206584.6|206494.6|33
1737528110000|2025-01-22 06:41:50|206599.2|206509.2|206597.7|206507.7|206600.8|206510.8|206588.8|206498.8|34
1737528120000|2025-01-22 06:42:00|206597.8|206507.8|206591.4|206501.4|206598|206508|206588.2|206498.2|35
1737528130000|2025-01-22 06:42:10|206593|206503|206598.6|206508.6|206600.6|206510.6|206587.4|206497.4|34
1737528140000|2025-01-22 06:42:20|206597.2|206507.2|206599.1|206509.1|206600.2|206510.2|206590|206500|35
1737528150000|2025-01-22 06:42:30|206594.7|206504.7|206598.4|206508.4|206600.4|206510.4|206589.1|206499.1|34
1737528160000|2025-01-22 06:42:40|206591.9|206501.9|206591.3|206501.3|206602.9|206512.9|206591.1|206501.1|34
1737528170000|2025-01-22 06:42:50|206598.4|206508.4|206593.3|206503.3|206602.1|206512.1|206591.8|206501.8|36
1737528180000|2025-01-22 06:43:00|206593.4|206503.4|206595.7|206505.7|206599.4|206509.4|206587|206497|36
1737528190000|2025-01-22 06:43:10|206596.2|206506.2|206596.5|206506.5|206600.5|206510.5|206590.2|206500.2|36
1737528200000|2025-01-22 06:43:20|206594.4|206504.4|206598.2|206508.2|206599.8|206509.8|206589.2|206499.2|39
1737528210000|2025-01-22 06:43:30|206594.1|206504.1|206590.6|206500.6|206598.2|206508.2|206588.6|206498.6|35
1737528220000|2025-01-22 06:43:40|206597.8|206507.8|206591.1|206501.1|206600.3|206510.3|206584.4|206494.4|37
1737528230000|2025-01-22 06:43:50|206590.4|206500.4|206592.5|206502.5|206597.8|206507.8|206587.1|206497.1|36
1737528240000|2025-01-22 06:44:00|206593.7|206503.7|206595.3|206505.3|206600.8|206510.8|206586.4|206496.4|35
1737528250000|2025-01-22 06:44:10|206593.1|206503.1|206596.7|206506.7|206598.8|206508.8|206585|206495|36
1737528260000|2025-01-22 06:44:20|206592.1|206502.1|206592.1|206502.1|206601.4|206511.4|206587.6|206497.6|36
1737528270000|2025-01-22 06:44:30|206597|206507|206591.4|206501.4|206598.2|206508.2|206586.7|206496.7|37
1737528280000|2025-01-22 06:44:40|206590.9|206500.9|206601.3|206511.3|206601.3|206511.3|206589|206499|36
1737528290000|2025-01-22 06:44:50|206596.9|206506.9|206593.6|206503.6|206599.8|206509.8|206589.3|206499.3|35
1737528300000|2025-01-22 06:45:00|206597.2|206507.2|206584.1|206494.1|206597.2|206507.2|206580.5|206490.5|30
1737528310000|2025-01-22 06:45:10|206585.3|206495.3|206588.4|206498.4|206593.3|206503.3|206581.5|206491.5|29
1737528320000|2025-01-22 06:45:20|206586.7|206496.7|206584|206494|206586.7|206496.7|206581.7|206491.7|8
1737528330000|2025-01-22 06:45:30|206582.9|206492.9|206586.1|206496.1|206590.2|206500.2|206580.7|206490.7|13
1737528340000|2025-01-22 06:45:40|206587.1|206497.1|206555.9|206465.9|206588.9|206498.9|206551.7|206461.7|24
1737528350000|2025-01-22 06:45:50|206555.6|206465.6|206553.3|206463.3|206558.8|206468.8|206553.1|206463.1|30
1737528360000|2025-01-22 06:46:00|206555.1|206465.1|206556|206466|206558.4|206468.4|206552.4|206462.4|34
1737528370000|2025-01-22 06:46:10|206552.1|206462.1|206558.3|206468.3|206561|206471|206548.3|206458.3|38
1737528380000|2025-01-22 06:46:20|206557.8|206467.8|206560.5|206470.5|206561.8|206471.8|206550.8|206460.8|37
1737528390000|2025-01-22 06:46:30|206559|206469|206592.5|206502.5|206596.2|206506.2|206552.3|206462.3|25
1737528400000|2025-01-22 06:46:40|206593.7|206503.7|206594.4|206504.4|206594.6|206504.6|206593.7|206503.7|3
1737528410000|2025-01-22 06:46:50|206597|206507|206601.9|206511.9|206601.9|206511.9|206595.7|206505.7|7
1737528420000|2025-01-22 06:47:00|206600.5|206510.5|206605.5|206515.5|206605.5|206515.5|206599.3|206509.3|14
1737528430000|2025-01-22 06:47:10|206602.2|206512.2|206634.7|206544.7|206637.5|206547.5|206602.2|206512.2|17
1737528440000|2025-01-22 06:47:20|206635.5|206545.5|206642.4|206552.4|206645.3|206555.3|206635.5|206545.5|7
1737528450000|2025-01-22 06:47:30|206642|206552|206640|206550|206644.4|206554.4|206640|206550|8
1737528460000|2025-01-22 06:47:40|206639.5|206549.5|206639.8|206549.8|206640.3|206550.3|206638.5|206548.5|5
1737528470000|2025-01-22 06:47:50|206639|206549|206638.6|206548.6|206640.2|206550.2|206636.9|206546.9|6
1737528480000|2025-01-22 06:48:00|206639.8|206549.8|206637.7|206547.7|206639.8|206549.8|206637.6|206547.6|3
1737528490000|2025-01-22 06:48:10|206639.4|206549.4|206639.7|206549.7|206639.7|206549.7|206639.4|206549.4|2
1737528510000|2025-01-22 06:48:30|206641.1|206551.1|206672.6|206582.6|206676.2|206586.2|206641.1|206551.1|13
1737528520000|2025-01-22 06:48:40|206673.8|206583.8|206678.5|206588.5|206678.6|206588.6|206670.6|206580.6|23
1737528530000|2025-01-22 06:48:50|206675|206585|206675.5|206585.5|206679.8|206589.8|206673.3|206583.3|27
1737528540000|2025-01-22 06:49:00|206675.9|206585.9|206675.1|206585.1|206679.3|206589.3|206673.1|206583.1|21
1737528550000|2025-01-22 06:49:10|206678.7|206588.7|206686|206596|206686.5|206596.5|206673.9|206583.9|17
1737528560000|2025-01-22 06:49:20|206686.4|206596.4|206686.5|206596.5|206686.5|206596.5|206686.4|206596.4|2
1737528570000|2025-01-22 06:49:30|206689.5|206599.5|206713.1|206623.1|206723.8|206633.8|206689.5|206599.5|20
1737528580000|2025-01-22 06:49:40|206715.4|206625.4|206714.3|206624.3|206716.8|206626.8|206712.6|206622.6|9
1737528590000|2025-01-22 06:49:50|206713.4|206623.4|206712.8|206622.8|206715.3|206625.3|206712.8|206622.8|4
1737528600000|2025-01-22 06:50:00|206708.5|206618.5|206712.4|206622.4|206712.9|206622.9|206696.6|206606.6|12
1737528610000|2025-01-22 06:50:10|206711.6|206621.6|206708|206618|206711.6|206621.6|206704|206614|9
1737528630000|2025-01-22 06:50:30|206707.6|206617.6|206709.2|206619.2|206710.4|206620.4|206707.6|206617.6|5
1737528640000|2025-01-22 06:50:40|206707.6|206617.6|206713.5|206623.5|206716.8|206626.8|206707.2|206617.2|12
1737528650000|2025-01-22 06:50:50|206714.5|206624.5|206713.5|206623.5|206714.5|206624.5|206713.3|206623.3|3
1737528660000|2025-01-22 06:51:00|206713.3|206623.3|206710.3|206620.3|206714.8|206624.8|206710.3|206620.3|5
1737528670000|2025-01-22 06:51:10|206710.5|206620.5|206708.3|206618.3|206712.2|206622.2|206707.4|206617.4|16
1737528680000|2025-01-22 06:51:20|206710.3|206620.3|206747.3|206657.3|206757.6|206667.6|206709|206619|19
1737528690000|2025-01-22 06:51:30|206744.5|206654.5|206745.2|206655.2|206748.6|206658.6|206742.3|206652.3|19
1737528700000|2025-01-22 06:51:40|206746.9|206656.9|206742.5|206652.5|206750.6|206660.6|206734.3|206644.3|18
1737528710000|2025-01-22 06:51:50|206742.3|206652.3|206748.8|206658.8|206749.8|206659.8|206740.6|206650.6|16
1737528720000|2025-01-22 06:52:00|206746.6|206656.6|206743.5|206653.5|206746.6|206656.6|206741.9|206651.9|8
1737528730000|2025-01-22 06:52:10|206742.3|206652.3|206748.2|206658.2|206748.2|206658.2|206740.7|206650.7|13
1737528740000|2025-01-22 06:52:20|206745.7|206655.7|206736.8|206646.8|206745.7|206655.7|206736.8|206646.8|11
1737528750000|2025-01-22 06:52:30|206738.4|206648.4|206725.9|206635.9|206738.8|206648.8|206725.2|206635.2|10
1737528760000|2025-01-22 06:52:40|206732.7|206642.7|206734.1|206644.1|206734.5|206644.5|206730.5|206640.5|9
1737528770000|2025-01-22 06:52:50|206729.3|206639.3|206726.2|206636.2|206729.5|206639.5|206724.8|206634.8|6
1737528780000|2025-01-22 06:53:00|206730|206640|206729.1|206639.1|206731.7|206641.7|206729.1|206639.1|3
1737528790000|2025-01-22 06:53:10|206749.4|206659.4|206669.9|206579.9|206749.4|206659.4|206666.9|206576.9|20
1737528800000|2025-01-22 06:53:20|206670|206580|206670.5|206580.5|206670.5|206580.5|206670|206580|9
1737528810000|2025-01-22 06:53:30|206666.9|206576.9|206666.9|206576.9|206667|206577|206666.8|206576.8|6
1737528820000|2025-01-22 06:53:40|206666.8|206576.8|206672.1|206582.1|206672.1|206582.1|206666.8|206576.8|4
1737528830000|2025-01-22 06:53:50|206671.9|206581.9|206671.9|206581.9|206672.1|206582.1|206671.9|206581.9|4
1737528840000|2025-01-22 06:54:00|206669.6|206579.6|206668.4|206578.4|206670.8|206580.8|206664.7|206574.7|7
1737528850000|2025-01-22 06:54:10|206668.6|206578.6|206602.9|206512.9|206668.6|206578.6|206602.9|206512.9|10
1737528860000|2025-01-22 06:54:20|206601.8|206511.8|206580.1|206490.1|206601.8|206511.8|206580.1|206490.1|18
1737528870000|2025-01-22 06:54:30|206583.6|206493.6|206583.6|206493.6|206583.6|206493.6|206583.6|206493.6|1
1737528880000|2025-01-22 06:54:40|206583.5|206493.5|206581|206491|206584.1|206494.1|206580.9|206490.9|8
1737528890000|2025-01-22 06:54:50|206580.9|206490.9|206586.1|206496.1|206586.1|206496.1|206580.9|206490.9|4
1737528900000|2025-01-22 06:55:00|206583|206493|206586|206496|206586.9|206496.9|206577.8|206487.8|17
1737528910000|2025-01-22 06:55:10|206579.2|206489.2|206541.8|206451.8|206585.5|206495.5|206538.3|206448.3|17
1737528920000|2025-01-22 06:55:20|206537.9|206447.9|206542.1|206452.1|206545.3|206455.3|206537.9|206447.9|13
1737528930000|2025-01-22 06:55:30|206547.2|206457.2|206561.6|206471.6|206567.8|206477.8|206547.2|206457.2|11
1737528940000|2025-01-22 06:55:40|206560.7|206470.7|206571.3|206481.3|206575.7|206485.7|206560.7|206470.7|13
1737528950000|2025-01-22 06:55:50|206572.1|206482.1|206572.3|206482.3|206572.3|206482.3|206572.1|206482.1|2
1737528960000|2025-01-22 06:56:00|206572.1|206482.1|206575.5|206485.5|206576.4|206486.4|206572.1|206482.1|8
1737528970000|2025-01-22 06:56:10|206575.7|206485.7|206575|206485|206575.7|206485.7|206570.4|206480.4|12
1737528980000|2025-01-22 06:56:20|206575.9|206485.9|206577|206487|206578|206488|206575.9|206485.9|10
1737529000000|2025-01-22 06:56:40|206581.5|206491.5|206579.4|206489.4|206581.5|206491.5|206576.3|206486.3|13
1737529010000|2025-01-22 06:56:50|206579|206489|206582.9|206492.9|206585.7|206495.7|206578.9|206488.9|11
1737529020000|2025-01-22 06:57:00|206582.6|206492.6|206581.5|206491.5|206582.6|206492.6|206581.2|206491.2|3
1737529030000|2025-01-22 06:57:10|206580.9|206490.9|206571|206481|206580.9|206490.9|206571|206481|6
1737529040000|2025-01-22 06:57:20|206573.5|206483.5|206576.1|206486.1|206576.7|206486.7|206573.5|206483.5|7
1737529050000|2025-01-22 06:57:30|206576.7|206486.7|206581.2|206491.2|206581.2|206491.2|206574.5|206484.5|6
1737529060000|2025-01-22 06:57:40|206581.4|206491.4|206583.6|206493.6|206587.3|206497.3|206580.2|206490.2|9
1737529070000|2025-01-22 06:57:50|206583.1|206493.1|206583.5|206493.5|206586.6|206496.6|206573.8|206483.8|9
1737529080000|2025-01-22 06:58:00|206579.3|206489.3|206577.1|206487.1|206580.9|206490.9|206572.1|206482.1|19
1737529090000|2025-01-22 06:58:10|206577.3|206487.3|206573.9|206483.9|206581.6|206491.6|206570.1|206480.1|12
1737529100000|2025-01-22 06:58:20|206570.7|206480.7|206562.2|206472.2|206570.7|206480.7|206555|206465|11
1737529110000|2025-01-22 06:58:30|206562|206472|206562.1|206472.1|206565.9|206475.9|206562|206472|9
1737529120000|2025-01-22 06:58:40|206564.5|206474.5|206574.6|206484.6|206574.6|206484.6|206561.5|206471.5|15
1737529130000|2025-01-22 06:58:50|206571.9|206481.9|206574.4|206484.4|206579.2|206489.2|206571.3|206481.3|18
1737529140000|2025-01-22 06:59:00|206574|206484|206576.2|206486.2|206577.8|206487.8|206574|206484|15
1737529150000|2025-01-22 06:59:10|206575.6|206485.6|206582.4|206492.4|206582.4|206492.4|206574.4|206484.4|7
1737529160000|2025-01-22 06:59:20|206578.4|206488.4|206574.9|206484.9|206578.7|206488.7|206572.6|206482.6|13
1737529170000|2025-01-22 06:59:30|206574.6|206484.6|206573.3|206483.3|206576.4|206486.4|206572.6|206482.6|18
1737529180000|2025-01-22 06:59:40|206572.6|206482.6|206576.3|206486.3|206576.3|206486.3|206572.6|206482.6|10
1737529190000|2025-01-22 06:59:50|206576.5|206486.5|206576.5|206486.5|206577.8|206487.8|206573.5|206483.5|6
1737529200000|2025-01-22 07:00:00|206562.2|206472.2|206543|206453|206572.7|206482.7|206537.7|206447.7|32
1737529210000|2025-01-22 07:00:10|206550.4|206460.4|206543.9|206453.9|206550.6|206460.6|206540.1|206450.1|28
1737529220000|2025-01-22 07:00:20|206544.8|206454.8|206552.5|206462.5|206560.5|206470.5|206543.2|206453.2|23
1737529230000|2025-01-22 07:00:30|206557.1|206467.1|206564.6|206474.6|206565.1|206475.1|206555.4|206465.4|16
1737529240000|2025-01-22 07:00:40|206560.9|206470.9|206547.8|206457.8|206561.2|206471.2|206547.8|206457.8|14
1737529250000|2025-01-22 07:00:50|206554.5|206464.5|206553.7|206463.7|206560.9|206470.9|206552.8|206462.8|17
1737529260000|2025-01-22 07:01:00|206552.4|206462.4|206558.4|206468.4|206564.1|206474.1|206552.2|206462.2|11
1737529270000|2025-01-22 07:01:10|206559.7|206469.7|206561.1|206471.1|206563.3|206473.3|206559.7|206469.7|8
1737529280000|2025-01-22 07:01:20|206561.2|206471.2|206568.5|206478.5|206570.7|206480.7|206561.2|206471.2|14
1737529290000|2025-01-22 07:01:30|206568.6|206478.6|206562.2|206472.2|206568.6|206478.6|206561.5|206471.5|16
1737529300000|2025-01-22 07:01:40|206562|206472|206559.5|206469.5|206562.6|206472.6|206559|206469|7
1737529310000|2025-01-22 07:01:50|206561.9|206471.9|206558.7|206468.7|206562.2|206472.2|206558.7|206468.7|9
1737529320000|2025-01-22 07:02:00|206558.1|206468.1|206565.7|206475.7|206580.1|206490.1|206541.7|206451.7|36
1737529330000|2025-01-22 07:02:10|206568.8|206478.8|206565|206475|206569.9|206479.9|206560.7|206470.7|15
1737529340000|2025-01-22 07:02:20|206566.4|206476.4|206571.4|206481.4|206571.6|206481.6|206564|206474|11
1737529350000|2025-01-22 07:02:30|206571.3|206481.3|206569.7|206479.7|206571.4|206481.4|206569.2|206479.2|7
1737529360000|2025-01-22 07:02:40|206571.3|206481.3|206564.9|206474.9|206571.3|206481.3|206562.5|206472.5|7
1737529370000|2025-01-22 07:02:50|206562.9|206472.9|206560.8|206470.8|206572.3|206482.3|206560.8|206470.8|9
1737529380000|2025-01-22 07:03:00|206562.6|206472.6|206560|206470|206569.7|206479.7|206555.2|206465.2|26
1737529390000|2025-01-22 07:03:10|206558.7|206468.7|206559.2|206469.2|206563.5|206473.5|206556.8|206466.8|25
1737529400000|2025-01-22 07:03:20|206560.9|206470.9|206564|206474|206573.9|206483.9|206559.7|206469.7|24
1737529410000|2025-01-22 07:03:30|206562|206472|206560|206470|206564.4|206474.4|206555.8|206465.8|28
1737529420000|2025-01-22 07:03:40|206561.7|206471.7|206568.3|206478.3|206571|206481|206560.9|206470.9|19
1737529430000|2025-01-22 07:03:50|206568.2|206478.2|206569.6|206479.6|206571.3|206481.3|206563|206473|17
1737529440000|2025-01-22 07:04:00|206572.9|206482.9|206569.6|206479.6|206573.1|206483.1|206567.8|206477.8|10
1737529450000|2025-01-22 07:04:10|206567.4|206477.4|206563.5|206473.5|206567.4|206477.4|206563.5|206473.5|5
1737529460000|2025-01-22 07:04:20|206564.9|206474.9|206560.8|206470.8|206565.7|206475.7|206557.6|206467.6|24
1737529470000|2025-01-22 07:04:30|206562.1|206472.1|206562.9|206472.9|206568.7|206478.7|206554.1|206464.1|27
1737529480000|2025-01-22 07:04:40|206562.7|206472.7|206564.3|206474.3|206566|206476|206558.2|206468.2|30
1737529490000|2025-01-22 07:04:50|206563.4|206473.4|206568.2|206478.2|206568.5|206478.5|206561|206471|27
1737529500000|2025-01-22 07:05:00|206568.4|206478.4|206565.2|206475.2|206568.4|206478.4|206562.4|206472.4|27
1737529510000|2025-01-22 07:05:10|206564.7|206474.7|206573.3|206483.3|206579.5|206489.5|206557.7|206467.7|24
1737529520000|2025-01-22 07:05:20|206571|206481|206560|206470|206571|206481|206557.1|206467.1|33
1737529530000|2025-01-22 07:05:30|206560.1|206470.1|206560.6|206470.6|206562.3|206472.3|206559.3|206469.3|24
1737529540000|2025-01-22 07:05:40|206556|206466|206534.6|206444.6|206563.5|206473.5|206530.6|206440.6|28
1737529550000|2025-01-22 07:05:50|206535.9|206445.9|206534.4|206444.4|206536.6|206446.6|206533.8|206443.8|13
1737529560000|2025-01-22 07:06:00|206533.9|206443.9|206528.1|206438.1|206535.6|206445.6|206528.1|206438.1|19
1737529570000|2025-01-22 07:06:10|206513.6|206423.6|206476.5|206386.5|206516.3|206426.3|206464|206374|31
1737529580000|2025-01-22 07:06:20|206475.5|206385.5|206478.1|206388.1|206479.4|206389.4|206473.7|206383.7|26
1737529590000|2025-01-22 07:06:30|206477|206387|206476.4|206386.4|206480|206390|206473.2|206383.2|28
1737529600000|2025-01-22 07:06:40|206475.9|206385.9|206482.8|206392.8|206486.2|206396.2|206474.6|206384.6|30
1737529610000|2025-01-22 07:06:50|206481.7|206391.7|206481.5|206391.5|206493.6|206403.6|206474.5|206384.5|26
1737529620000|2025-01-22 07:07:00|206479|206389|206491.1|206401.1|206498.5|206408.5|206474.1|206384.1|28
1737529630000|2025-01-22 07:07:10|206494.4|206404.4|206480.6|206390.6|206495.4|206405.4|206476.9|206386.9|21
1737529640000|2025-01-22 07:07:20|206484.3|206394.3|206483.3|206393.3|206484.3|206394.3|206474|206384|16
1737529650000|2025-01-22 07:07:30|206485.8|206395.8|206481.6|206391.6|206485.8|206395.8|206473.8|206383.8|25
1737529660000|2025-01-22 07:07:40|206479.8|206389.8|206479.9|206389.9|206483.3|206393.3|206474|206384|20
1737529670000|2025-01-22 07:07:50|206477|206387|206484.2|206394.2|206485.9|206395.9|206477|206387|17
1737529680000|2025-01-22 07:08:00|206482.1|206392.1|206474.3|206384.3|206486.4|206396.4|206448.8|206358.8|25
1737529690000|2025-01-22 07:08:10|206472.1|206382.1|206476.7|206386.7|206483.8|206393.8|206468.3|206378.3|23
1737529700000|2025-01-22 07:08:20|206478.7|206388.7|206482.4|206392.4|206482.4|206392.4|206471|206381|18
1737529710000|2025-01-22 07:08:30|206482.1|206392.1|206466.3|206376.3|206482.1|206392.1|206448.7|206358.7|23
1737529720000|2025-01-22 07:08:40|206464.5|206374.5|206460.8|206370.8|206466.3|206376.3|206460|206370|9
1737529730000|2025-01-22 07:08:50|206461.1|206371.1|206455.3|206365.3|206461.2|206371.2|206453.3|206363.3|7
1737529740000|2025-01-22 07:09:00|206424.8|206334.8|206435|206345|206437|206347|206424.8|206334.8|23
1737529750000|2025-01-22 07:09:10|206436|206346|206401.7|206311.7|206453.3|206363.3|206396.6|206306.6|37
1737529760000|2025-01-22 07:09:20|206404.6|206314.6|206401.5|206311.5|206404.6|206314.6|206400.5|206310.5|12
1737529770000|2025-01-22 07:09:30|206401.3|206311.3|206404|206314|206404|206314|206401.3|206311.3|2
1737529780000|2025-01-22 07:09:40|206404.2|206314.2|206404|206314|206404.2|206314.2|206404|206314|4
1737529790000|2025-01-22 07:09:50|206401.9|206311.9|206392|206302|206401.9|206311.9|206387.4|206297.4|17
1737529800000|2025-01-22 07:10:00|206392.1|206302.1|206394.2|206304.2|206395.1|206305.1|206392.1|206302.1|28
1737529810000|2025-01-22 07:10:10|206392.5|206302.5|206349.1|206259.1|206396|206306|206346.8|206256.8|27
1737529820000|2025-01-22 07:10:20|206355.5|206265.5|206345.9|206255.9|206358.6|206268.6|206343.2|206253.2|22
1737529830000|2025-01-22 07:10:30|206346.4|206256.4|206336.3|206246.3|206346.4|206256.4|206332.6|206242.6|32
1737529840000|2025-01-22 07:10:40|206320.7|206230.7|206320.4|206230.4|206324.2|206234.2|206319.4|206229.4|10
1737529850000|2025-01-22 07:10:50|206319.5|206229.5|206321.1|206231.1|206321.1|206231.1|206319.5|206229.5|5
1737529860000|2025-01-22 07:11:00|206319.8|206229.8|206321.5|206231.5|206321.5|206231.5|206319.8|206229.8|7
1737529870000|2025-01-22 07:11:10|206319.8|206229.8|206319.6|206229.6|206323.3|206233.3|206319.5|206229.5|9
1737529880000|2025-01-22 07:11:20|206321.3|206231.3|206319.4|206229.4|206321.3|206231.3|206319.4|206229.4|7
1737529890000|2025-01-22 07:11:30|206321.6|206231.6|206323.6|206233.6|206323.8|206233.8|206319.7|206229.7|19
1737529900000|2025-01-22 07:11:40|206322|206232|206323.6|206233.6|206324.3|206234.3|206322|206232|21
1737529910000|2025-01-22 07:11:50|206323.1|206233.1|206339.8|206249.8|206344.9|206254.9|206322|206232|19
1737529920000|2025-01-22 07:12:00|206339.7|206249.7|206322.7|206232.7|206341.8|206251.8|206322.5|206232.5|22
1737529930000|2025-01-22 07:12:10|206323.3|206233.3|206323.2|206233.2|206323.5|206233.5|206323.2|206233.2|4
1737529940000|2025-01-22 07:12:20|206323|206233|206323|206233|206324|206234|206323|206233|5
1737529950000|2025-01-22 07:12:30|206323.2|206233.2|206325.3|206235.3|206325.3|206235.3|206323.2|206233.2|2
1737529960000|2025-01-22 07:12:40|206325.5|206235.5|206325.3|206235.3|206326|206236|206325.3|206235.3|4
1737529970000|2025-01-22 07:12:50|206313|206223|206323.2|206233.2|206348.9|206258.9|206313|206223|15
1737529980000|2025-01-22 07:13:00|206323.7|206233.7|206324|206234|206324.4|206234.4|206323.4|206233.4|5
1737529990000|2025-01-22 07:13:10|206324.2|206234.2|206334.2|206244.2|206335.5|206245.5|206321|206231|7
1737530000000|2025-01-22 07:13:20|206336.5|206246.5|206338.9|206248.9|206342.7|206252.7|206334.1|206244.1|29
1737530010000|2025-01-22 07:13:30|206339.1|206249.1|206334.8|206244.8|206339.1|206249.1|206334.6|206244.6|14
1737530020000|2025-01-22 07:13:40|206335.8|206245.8|206335.9|206245.9|206336.1|206246.1|206335.3|206245.3|6
1737530030000|2025-01-22 07:13:50|206336.1|206246.1|206343.9|206253.9|206343.9|206253.9|206336.1|206246.1|15
1737530040000|2025-01-22 07:14:00|206340.9|206250.9|206380.1|206290.1|206382.9|206292.9|206340|206250|21
1737530050000|2025-01-22 07:14:10|206380.3|206290.3|206379.4|206289.4|206380.3|206290.3|206378.5|206288.5|4
1737530060000|2025-01-22 07:14:20|206379|206289|206379.6|206289.6|206379.9|206289.9|206378.2|206288.2|8
1737530070000|2025-01-22 07:14:30|206378.9|206288.9|206388|206298|206388|206298|206378.9|206288.9|8
1737530080000|2025-01-22 07:14:40|206389.6|206299.6|206384.9|206294.9|206396|206306|206377.3|206287.3|20
1737530090000|2025-01-22 07:14:50|206386.6|206296.6|206395.1|206305.1|206395.5|206305.5|206383.5|206293.5|8
1737530100000|2025-01-22 07:15:00|206396.8|206306.8|206394.8|206304.8|206396.8|206306.8|206391.9|206301.9|7
1737530110000|2025-01-22 07:15:10|206393.4|206303.4|206394.3|206304.3|206395.8|206305.8|206393.4|206303.4|8
1737530120000|2025-01-22 07:15:20|206394.1|206304.1|206407|206317|206422.8|206332.8|206394.1|206304.1|8
1737530130000|2025-01-22 07:15:30|206407.3|206317.3|206429|206339|206436|206346|206407.2|206317.2|15
1737530140000|2025-01-22 07:15:40|206428.8|206338.8|206429.6|206339.6|206430.5|206340.5|206427.9|206337.9|6
1737530150000|2025-01-22 07:15:50|206430.1|206340.1|206434.3|206344.3|206435|206345|206429.6|206339.6|12
1737530160000|2025-01-22 07:16:00|206433.3|206343.3|206422.7|206332.7|206434.2|206344.2|206422.5|206332.5|17
1737530180000|2025-01-22 07:16:20|206423|206333|206422.9|206332.9|206423|206333|206420.5|206330.5|3
1737530220000|2025-01-22 07:17:00|206422.8|206332.8|206391.8|206301.8|206422.8|206332.8|206391.6|206301.6|10
1737530230000|2025-01-22 07:17:10|206391.6|206301.6|206403.6|206313.6|206412.1|206322.1|206391.6|206301.6|9
1737530240000|2025-01-22 07:17:20|206403.4|206313.4|206403.6|206313.6|206403.6|206313.6|206403.3|206313.3|5
1737530250000|2025-01-22 07:17:30|206403.4|206313.4|206391|206301|206403.4|206313.4|206391|206301|10
1737530260000|2025-01-22 07:17:40|206391.5|206301.5|206391.5|206301.5|206391.5|206301.5|206391.5|206301.5|1
1737530270000|2025-01-22 07:17:50|206392|206302|206391.7|206301.7|206392.2|206302.2|206391.7|206301.7|3
1737530280000|2025-01-22 07:18:00|206394|206304|206395|206305|206395.6|206305.6|206394|206304|11
1737530290000|2025-01-22 07:18:10|206398.9|206308.9|206411.1|206321.1|206422.7|206332.7|206398.9|206308.9|11
1737530300000|2025-01-22 07:18:20|206409.1|206319.1|206409.6|206319.6|206411.1|206321.1|206409.1|206319.1|12
1737530310000|2025-01-22 07:18:30|206410.3|206320.3|206410.3|206320.3|206410.3|206320.3|206410.3|206320.3|1
1737530320000|2025-01-22 07:18:40|206409.4|206319.4|206378.7|206288.7|206410.4|206320.4|206378.7|206288.7|4
1737530330000|2025-01-22 07:18:50|206380.9|206290.9|206353.2|206263.2|206380.9|206290.9|206324.9|206234.9|12
1737530340000|2025-01-22 07:19:00|206345.9|206255.9|206342.7|206252.7|206353.9|206263.9|206338.7|206248.7|25
1737530350000|2025-01-22 07:19:10|206342.9|206252.9|206358.5|206268.5|206365.4|206275.4|206338.5|206248.5|23
1737530360000|2025-01-22 07:19:20|206358.9|206268.9|206363.1|206273.1|206365.4|206275.4|206355.8|206265.8|10
1737530370000|2025-01-22 07:19:30|206364.1|206274.1|206372.3|206282.3|206375.3|206285.3|206361.2|206271.2|16
1737530380000|2025-01-22 07:19:40|206359.3|206269.3|206354|206264|206363.4|206273.4|206352.7|206262.7|8
1737530390000|2025-01-22 07:19:50|206352|206262|206359.8|206269.8|206364.2|206274.2|206343.2|206253.2|19
1737530400000|2025-01-22 07:20:00|206361.9|206271.9|206360.5|206270.5|206361.9|206271.9|206357|206267|9
1737530410000|2025-01-22 07:20:10|206357.7|206267.7|206362.2|206272.2|206367.9|206277.9|206357.7|206267.7|15
1737530420000|2025-01-22 07:20:20|206361.2|206271.2|206384.2|206294.2|206387.5|206297.5|206356.1|206266.1|15
1737530430000|2025-01-22 07:20:30|206388|206298|206387.3|206297.3|206397.2|206307.2|206383.1|206293.1|27
1737530440000|2025-01-22 07:20:40|206387.9|206297.9|206377.1|206287.1|206389.3|206299.3|206374.3|206284.3|31
1737530450000|2025-01-22 07:20:50|206376.8|206286.8|206343.7|206253.7|206376.8|206286.8|206332.6|206242.6|26
1737530460000|2025-01-22 07:21:00|206342.9|206252.9|206338.8|206248.8|206343.7|206253.7|206332|206242|31
1737530470000|2025-01-22 07:21:10|206342.6|206252.6|206362.4|206272.4|206364.2|206274.2|206338.1|206248.1|10
1737530480000|2025-01-22 07:21:20|206362|206272|206349.7|206259.7|206363|206273|206349.4|206259.4|10
1737530490000|2025-01-22 07:21:30|206348.7|206258.7|206343.1|206253.1|206348.7|206258.7|206343.1|206253.1|4
1737530500000|2025-01-22 07:21:40|206343.8|206253.8|206350.5|206260.5|206350.8|206260.8|206343.8|206253.8|17
1737530510000|2025-01-22 07:21:50|206351.1|206261.1|206353|206263|206353|206263|206349.3|206259.3|12
1737530520000|2025-01-22 07:22:00|206352.6|206262.6|206405.2|206315.2|206406.4|206316.4|206352.2|206262.2|24
1737530530000|2025-01-22 07:22:10|206403.2|206313.2|206411.5|206321.5|206413.2|206323.2|206403.2|206313.2|11
1737530540000|2025-01-22 07:22:20|206414.2|206324.2|206471.1|206381.1|206473|206383|206414.2|206324.2|24
1737530550000|2025-01-22 07:22:30|206470.4|206380.4|206462.8|206372.8|206471.1|206381.1|206462|206372|20
1737530560000|2025-01-22 07:22:40|206464.9|206374.9|206472.3|206382.3|206475.2|206385.2|206464.1|206374.1|17
1737530570000|2025-01-22 07:22:50|206472.4|206382.4|206453.3|206363.3|206472.4|206382.4|206450.3|206360.3|16
1737530580000|2025-01-22 07:23:00|206452.1|206362.1|206483.8|206393.8|206483.8|206393.8|206449|206359|12
1737530590000|2025-01-22 07:23:10|206474|206384|206466.9|206376.9|206474|206384|206464.7|206374.7|19
1737530600000|2025-01-22 07:23:20|206469|206379|206482.4|206392.4|206483.8|206393.8|206466|206376|18
1737530610000|2025-01-22 07:23:30|206485.3|206395.3|206486|206396|206488.6|206398.6|206485.3|206395.3|10
1737530620000|2025-01-22 07:23:40|206486.6|206396.6|206466|206376|206486.6|206396.6|206465.2|206375.2|16
1737530630000|2025-01-22 07:23:50|206465.8|206375.8|206469.7|206379.7|206474.6|206384.6|206462.3|206372.3|23
1737530640000|2025-01-22 07:24:00|206470.1|206380.1|206485.9|206395.9|206497.6|206407.6|206470.1|206380.1|22
1737530650000|2025-01-22 07:24:10|206485.7|206395.7|206485.1|206395.1|206489.5|206399.5|206482.5|206392.5|9
1737530660000|2025-01-22 07:24:20|206484.1|206394.1|206512.7|206422.7|206512.7|206422.7|206484.1|206394.1|19
1737530670000|2025-01-22 07:24:30|206511.3|206421.3|206520.2|206430.2|206520.8|206430.8|206509.9|206419.9|24
1737530680000|2025-01-22 07:24:40|206521.2|206431.2|206530.7|206440.7|206544|206454|206520.2|206430.2|17
1737530690000|2025-01-22 07:24:50|206531.2|206441.2|206513.9|206423.9|206531.2|206441.2|206511.9|206421.9|11
1737530700000|2025-01-22 07:25:00|206523.5|206433.5|206518.7|206428.7|206525.4|206435.4|206518|206428|21
1737530710000|2025-01-22 07:25:10|206518.5|206428.5|206497.6|206407.6|206518.5|206428.5|206497.6|206407.6|10
1737530720000|2025-01-22 07:25:20|206488.2|206398.2|206525.9|206435.9|206526.1|206436.1|206488.2|206398.2|10
1737530730000|2025-01-22 07:25:30|206537.8|206447.8|206544.4|206454.4|206546.7|206456.7|206537.8|206447.8|22
1737530740000|2025-01-22 07:25:40|206544.8|206454.8|206553.6|206463.6|206553.6|206463.6|206544.8|206454.8|14
1737530750000|2025-01-22 07:25:50|206553.5|206463.5|206553.6|206463.6|206553.9|206463.9|206553.5|206463.5|10
1737530760000|2025-01-22 07:26:00|206553.5|206463.5|206552.8|206462.8|206553.5|206463.5|206552.8|206462.8|5
1737530770000|2025-01-22 07:26:10|206549.7|206459.7|206550.5|206460.5|206551.3|206461.3|206547.7|206457.7|15
1737530780000|2025-01-22 07:26:20|206550.4|206460.4|206546.7|206456.7|206550.5|206460.5|206546|206456|18
1737530790000|2025-01-22 07:26:30|206546.5|206456.5|206564|206474|206564.5|206474.5|206544|206454|25
1737530800000|2025-01-22 07:26:40|206560.1|206470.1|206554.1|206464.1|206560.1|206470.1|206548.1|206458.1|18
1737530810000|2025-01-22 07:26:50|206554|206464|206541.3|206451.3|206554.5|206464.5|206541.3|206451.3|21
1737530820000|2025-01-22 07:27:00|206543.7|206453.7|206521.6|206431.6|206543.8|206453.8|206511.9|206421.9|19
1737530830000|2025-01-22 07:27:10|206524.8|206434.8|206546.5|206456.5|206547.6|206457.6|206524.8|206434.8|15
1737530840000|2025-01-22 07:27:20|206546.2|206456.2|206546.1|206456.1|206546.5|206456.5|206545.6|206455.6|10
1737530850000|2025-01-22 07:27:30|206546.5|206456.5|206543|206453|206552.6|206462.6|206543|206453|16
1737530860000|2025-01-22 07:27:40|206543.4|206453.4|206542|206452|206543.4|206453.4|206538.3|206448.3|14
1737530870000|2025-01-22 07:27:50|206542.1|206452.1|206540.7|206450.7|206542.1|206452.1|206524.6|206434.6|14
1737530880000|2025-01-22 07:28:00|206540.8|206450.8|206534.8|206444.8|206547|206457|206534.8|206444.8|23
1737530890000|2025-01-22 07:28:10|206535.5|206445.5|206554.7|206464.7|206556.5|206466.5|206535|206445|14
1737530900000|2025-01-22 07:28:20|206558.6|206468.6|206560.8|206470.8|206562.6|206472.6|206558.6|206468.6|9
1737530910000|2025-01-22 07:28:30|206559.8|206469.8|206530.3|206440.3|206560.6|206470.6|206527.8|206437.8|11
1737530930000|2025-01-22 07:28:50|206529.8|206439.8|206529.8|206439.8|206529.8|206439.8|206529.8|206439.8|1
1737530940000|2025-01-22 07:29:00|206530.3|206440.3|206530.5|206440.5|206530.9|206440.9|206527.2|206437.2|11
1737530950000|2025-01-22 07:29:10|206526.9|206436.9|206532.2|206442.2|206532.2|206442.2|206526.9|206436.9|23
1737530960000|2025-01-22 07:29:20|206532.1|206442.1|206529.8|206439.8|206532.8|206442.8|206526.7|206436.7|19
1737530970000|2025-01-22 07:29:30|206529.6|206439.6|206521.7|206431.7|206529.6|206439.6|206514|206424|10
1737530980000|2025-01-22 07:29:40|206518.6|206428.6|206518.6|206428.6|206518.6|206428.6|206517.7|206427.7|4
1737530990000|2025-01-22 07:29:50|206516.9|206426.9|206517.3|206427.3|206518.3|206428.3|206514.4|206424.4|5
1737531000000|2025-01-22 07:30:00|206513.7|206423.7|206466.3|206376.3|206517.1|206427.1|206419.9|206329.9|25
1737531010000|2025-01-22 07:30:10|206479.9|206389.9|206499.3|206409.3|206516.7|206426.7|206471.1|206381.1|32
1737531020000|2025-01-22 07:30:20|206504.6|206414.6|206515.9|206425.9|206521.4|206431.4|206504.6|206414.6|17
1737531030000|2025-01-22 07:30:30|206515.1|206425.1|206493.2|206403.2|206516.7|206426.7|206480.7|206390.7|24
1737531040000|2025-01-22 07:30:40|206492.2|206402.2|206483.5|206393.5|206492.2|206402.2|206474.3|206384.3|22
1737531050000|2025-01-22 07:30:50|206477.5|206387.5|206482.2|206392.2|206485.2|206395.2|206474.8|206384.8|11
1737531060000|2025-01-22 07:31:00|206482.6|206392.6|206485.1|206395.1|206485.1|206395.1|206469.3|206379.3|12
1737531070000|2025-01-22 07:31:10|206485.2|206395.2|206483.2|206393.2|206485.2|206395.2|206471.1|206381.1|13
1737531080000|2025-01-22 07:31:20|206482.9|206392.9|206485|206395|206485.3|206395.3|206482.9|206392.9|7
1737531090000|2025-01-22 07:31:30|206485.7|206395.7|206487.7|206397.7|206491.3|206401.3|206482.2|206392.2|11
1737531100000|2025-01-22 07:31:40|206487|206397|206480.8|206390.8|206487|206397|206480.8|206390.8|9
1737531110000|2025-01-22 07:31:50|206484.3|206394.3|206463.7|206373.7|206484.3|206394.3|206462.2|206372.2|14
1737531120000|2025-01-22 07:32:00|206458.9|206368.9|206444.2|206354.2|206458.9|206368.9|206435.5|206345.5|24
1737531130000|2025-01-22 07:32:10|206443.4|206353.4|206442.1|206352.1|206448.5|206358.5|206441.7|206351.7|25
1737531140000|2025-01-22 07:32:20|206446.5|206356.5|206440.6|206350.6|206446.5|206356.5|206439.1|206349.1|29
1737531150000|2025-01-22 07:32:30|206440.9|206350.9|206442.5|206352.5|206444.9|206354.9|206439.2|206349.2|24
1737531160000|2025-01-22 07:32:40|206439.4|206349.4|206454.6|206364.6|206458.1|206368.1|206439.4|206349.4|15
1737531170000|2025-01-22 07:32:50|206440.7|206350.7|206443.7|206353.7|206444.6|206354.6|206440.7|206350.7|26
1737531180000|2025-01-22 07:33:00|206444.1|206354.1|206447.6|206357.6|206447.6|206357.6|206441.5|206351.5|24
1737531190000|2025-01-22 07:33:10|206444.1|206354.1|206444|206354|206447.6|206357.6|206442.9|206352.9|23
1737531200000|2025-01-22 07:33:20|206446.5|206356.5|206445|206355|206447.7|206357.7|206441.9|206351.9|30
1737531210000|2025-01-22 07:33:30|206444.1|206354.1|206442|206352|206445.2|206355.2|206439.3|206349.3|27
1737531220000|2025-01-22 07:33:40|206442.2|206352.2|206441.8|206351.8|206444.9|206354.9|206438.7|206348.7|24
1737531230000|2025-01-22 07:33:50|206442|206352|206440.1|206350.1|206443.8|206353.8|206437.5|206347.5|22
1737531240000|2025-01-22 07:34:00|206440.3|206350.3|206449.3|206359.3|206449.6|206359.6|206440.3|206350.3|20
1737531250000|2025-01-22 07:34:10|206447|206357|206447.7|206357.7|206449.7|206359.7|206442.4|206352.4|25
1737531260000|2025-01-22 07:34:20|206446.8|206356.8|206443.4|206353.4|206448.9|206358.9|206441.4|206351.4|24
1737531270000|2025-01-22 07:34:30|206443.5|206353.5|206436.6|206346.6|206451.8|206361.8|206426.7|206336.7|30
1737531280000|2025-01-22 07:34:40|206435.7|206345.7|206426|206336|206448|206358|206423.9|206333.9|28
1737531290000|2025-01-22 07:34:50|206425.5|206335.5|206382.9|206292.9|206426|206336|206381.5|206291.5|28
1737531300000|2025-01-22 07:35:00|206378.5|206288.5|206382.9|206292.9|206382.9|206292.9|206378.5|206288.5|7
1737531310000|2025-01-22 07:35:10|206380.3|206290.3|206380.1|206290.1|206384.3|206294.3|206379.6|206289.6|12
1737531320000|2025-01-22 07:35:20|206380.5|206290.5|206384.2|206294.2|206386.2|206296.2|206380.2|206290.2|14
1737531330000|2025-01-22 07:35:30|206387.6|206297.6|206378|206288|206388.6|206298.6|206364.5|206274.5|27
1737531340000|2025-01-22 07:35:40|206380.2|206290.2|206368.9|206278.9|206381.4|206291.4|206367.3|206277.3|23
1737531350000|2025-01-22 07:35:50|206374.5|206284.5|206333.1|206243.1|206375.5|206285.5|206333.1|206243.1|24
1737531360000|2025-01-22 07:36:00|206329.2|206239.2|206349.1|206259.1|206359|206269|206329.2|206239.2|22
1737531370000|2025-01-22 07:36:10|206341.2|206251.2|206352.9|206262.9|206360.8|206270.8|206338.9|206248.9|28
1737531380000|2025-01-22 07:36:20|206353.8|206263.8|206348.1|206258.1|206353.8|206263.8|206342.2|206252.2|31
1737531390000|2025-01-22 07:36:30|206348.3|206258.3|206351.1|206261.1|206353.7|206263.7|206347.6|206257.6|13
1737531400000|2025-01-22 07:36:40|206352.4|206262.4|206356.2|206266.2|206358|206268|206349|206259|14
1737531410000|2025-01-22 07:36:50|206355.3|206265.3|206355.2|206265.2|206356.2|206266.2|206355.2|206265.2|14
1737531420000|2025-01-22 07:37:00|206355.9|206265.9|206356.7|206266.7|206357.9|206267.9|206355|206265|19
1737531430000|2025-01-22 07:37:10|206355.7|206265.7|206352.5|206262.5|206356.7|206266.7|206351.6|206261.6|19
1737531440000|2025-01-22 07:37:20|206352.6|206262.6|206397.1|206307.1|206405.4|206315.4|206351.2|206261.2|14
1737531450000|2025-01-22 07:37:30|206397|206307|206361.5|206271.5|206399.2|206309.2|206354.7|206264.7|18
1737531460000|2025-01-22 07:37:40|206361.3|206271.3|206352.5|206262.5|206362.5|206272.5|206352.5|206262.5|12
1737531470000|2025-01-22 07:37:50|206353.3|206263.3|206354.6|206264.6|206355.8|206265.8|206352.7|206262.7|4
1737531480000|2025-01-22 07:38:00|206352.4|206262.4|206355|206265|206361.2|206271.2|206352.4|206262.4|7
1737531490000|2025-01-22 07:38:10|206354.4|206264.4|206353.6|206263.6|206358.7|206268.7|206350|206260|14
1737531500000|2025-01-22 07:38:20|206355|206265|206354.2|206264.2|206355|206265|206353.5|206263.5|5
1737531510000|2025-01-22 07:38:30|206351.2|206261.2|206354.9|206264.9|206354.9|206264.9|206351.2|206261.2|5
1737531520000|2025-01-22 07:38:40|206354.3|206264.3|206355.1|206265.1|206357.3|206267.3|206353.1|206263.1|7
1737531530000|2025-01-22 07:38:50|206357.8|206267.8|206356.2|206266.2|206360.5|206270.5|206355.8|206265.8|6
1737531540000|2025-01-22 07:39:00|206355.9|206265.9|206355.2|206265.2|206358.7|206268.7|206355.2|206265.2|7
1737531550000|2025-01-22 07:39:10|206357.4|206267.4|206359|206269|206359.4|206269.4|206354.7|206264.7|23
1737531560000|2025-01-22 07:39:20|206357.5|206267.5|206374.7|206284.7|206379.8|206289.8|206357.5|206267.5|25
1737531570000|2025-01-22 07:39:30|206374.2|206284.2|206352.2|206262.2|206374.4|206284.4|206351.7|206261.7|21
1737531580000|2025-01-22 07:39:40|206353.1|206263.1|206361.6|206271.6|206364.6|206274.6|206353.1|206263.1|21
1737531590000|2025-01-22 07:39:50|206359.2|206269.2|206358.9|206268.9|206360.3|206270.3|206355.8|206265.8|20
1737531600000|2025-01-22 07:40:00|206358.6|206268.6|206352.5|206262.5|206359.6|206269.6|206351.5|206261.5|23
1737531610000|2025-01-22 07:40:10|206353.7|206263.7|206356|206266|206356|206266|206351.6|206261.6|25
1737531620000|2025-01-22 07:40:20|206354.6|206264.6|206356|206266|206356.7|206266.7|206352.8|206262.8|25
1737531630000|2025-01-22 07:40:30|206355|206265|206357.8|206267.8|206361.8|206271.8|206351.8|206261.8|27
1737531640000|2025-01-22 07:40:40|206361.8|206271.8|206361.8|206271.8|206364.5|206274.5|206360|206270|20
1737531650000|2025-01-22 07:40:50|206359|206269|206393.9|206303.9|206401.4|206311.4|206359|206269|23
1737531660000|2025-01-22 07:41:00|206393.3|206303.3|206394.6|206304.6|206395.8|206305.8|206393.2|206303.2|11
1737531670000|2025-01-22 07:41:10|206395.8|206305.8|206376.6|206286.6|206395.8|206305.8|206376.2|206286.2|19
1737531680000|2025-01-22 07:41:20|206376.8|206286.8|206371.4|206281.4|206382.7|206292.7|206371.4|206281.4|15
1737531690000|2025-01-22 07:41:30|206372|206282|206388.1|206298.1|206389.2|206299.2|206372|206282|13
1737531700000|2025-01-22 07:41:40|206385.4|206295.4|206386|206296|206389.2|206299.2|206383|206293|8
1737531710000|2025-01-22 07:41:50|206387.3|206297.3|206388.1|206298.1|206388.1|206298.1|206387.3|206297.3|2
1737531720000|2025-01-22 07:42:00|206387.8|206297.8|206386|206296|206389.2|206299.2|206376.8|206286.8|23
1737531730000|2025-01-22 07:42:10|206385.6|206295.6|206402.6|206312.6|206404.1|206314.1|206384.3|206294.3|26
1737531740000|2025-01-22 07:42:20|206397.3|206307.3|206388.4|206298.4|206406.9|206316.9|206388.4|206298.4|20
1737531750000|2025-01-22 07:42:30|206383.3|206293.3|206378.6|206288.6|206383.3|206293.3|206363.4|206273.4|18
1737531760000|2025-01-22 07:42:40|206376.2|206286.2|206372.4|206282.4|206376.3|206286.3|206367.8|206277.8|16
1737531770000|2025-01-22 07:42:50|206371.2|206281.2|206329.4|206239.4|206372.4|206282.4|206328.5|206238.5|22
1737531780000|2025-01-22 07:43:00|206330.6|206240.6|206327|206237|206344.1|206254.1|206315.6|206225.6|25
1737531790000|2025-01-22 07:43:10|206326.1|206236.1|206324.9|206234.9|206326.1|206236.1|206323.9|206233.9|10
1737531800000|2025-01-22 07:43:20|206325.7|206235.7|206298.5|206208.5|206330.6|206240.6|206290.6|206200.6|8
1737531810000|2025-01-22 07:43:30|206298.7|206208.7|206293.3|206203.3|206298.7|206208.7|206292.3|206202.3|19
1737531820000|2025-01-22 07:43:40|206295.6|206205.6|206295.5|206205.5|206295.6|206205.6|206287.1|206197.1|17
1737531830000|2025-01-22 07:43:50|206295.4|206205.4|206295.4|206205.4|206295.5|206205.5|206295.2|206205.2|14
1737531840000|2025-01-22 07:44:00|206292.5|206202.5|206295.6|206205.6|206295.7|206205.7|206292.4|206202.4|15
1737531850000|2025-01-22 07:44:10|206295.5|206205.5|206292.6|206202.6|206295.6|206205.6|206292.5|206202.5|22
1737531860000|2025-01-22 07:44:20|206288.8|206198.8|206300|206210|206300|206210|206288.8|206198.8|18
1737531870000|2025-01-22 07:44:30|206302.7|206212.7|206301.6|206211.6|206302.7|206212.7|206301.5|206211.5|8
1737531880000|2025-01-22 07:44:40|206301.8|206211.8|206299.6|206209.6|206305.2|206215.2|206299.2|206209.2|16
1737531890000|2025-01-22 07:44:50|206299.5|206209.5|206315.6|206225.6|206315.6|206225.6|206299.5|206209.5|15
1737531900000|2025-01-22 07:45:00|206319.5|206229.5|206311.1|206221.1|206323.1|206233.1|206308.4|206218.4|17
1737531910000|2025-01-22 07:45:10|206311.5|206221.5|206351.5|206261.5|206351.5|206261.5|206311.5|206221.5|7
1737531920000|2025-01-22 07:45:20|206352.9|206262.9|206361|206271|206361|206271|206352.9|206262.9|8
1737531930000|2025-01-22 07:45:30|206344.9|206254.9|206354.7|206264.7|206355.1|206265.1|206344.9|206254.9|7
1737531940000|2025-01-22 07:45:40|206354.6|206264.6|206341.6|206251.6|206356.7|206266.7|206338.3|206248.3|9
1737531950000|2025-01-22 07:45:50|206342.2|206252.2|206348.6|206258.6|206352.9|206262.9|206342.2|206252.2|17
1737531960000|2025-01-22 07:46:00|206346.2|206256.2|206371.7|206281.7|206371.7|206281.7|206346.2|206256.2|2
1737531970000|2025-01-22 07:46:10|206370.7|206280.7|206370.8|206280.8|206370.8|206280.8|206368.2|206278.2|3
1737531990000|2025-01-22 07:46:30|206372.5|206282.5|206388.7|206298.7|206392.9|206302.9|206372.5|206282.5|13
1737532000000|2025-01-22 07:46:40|206382.8|206292.8|206376.7|206286.7|206388.7|206298.7|206372.6|206282.6|13
1737532010000|2025-01-22 07:46:50|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|206374.9|206284.9|1
1737532020000|2025-01-22 07:47:00|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|206376.9|206286.9|1
1737532050000|2025-01-22 07:47:30|206370.2|206280.2|206414|206324|206414|206324|206346.7|206256.7|8
1737532060000|2025-01-22 07:47:40|206417.5|206327.5|206415.3|206325.3|206417.5|206327.5|206410|206320|10
1737532070000|2025-01-22 07:47:50|206417.3|206327.3|206420|206330|206420|206330|206417.3|206327.3|4
1737532080000|2025-01-22 07:48:00|206416.6|206326.6|206418.4|206328.4|206418.4|206328.4|206416.6|206326.6|2
1737532090000|2025-01-22 07:48:10|206418.3|206328.3|206414.6|206324.6|206418.3|206328.3|206381.5|206291.5|10
1737532100000|2025-01-22 07:48:20|206414.4|206324.4|206413|206323|206423|206333|206410.7|206320.7|15
1737532110000|2025-01-22 07:48:30|206413.4|206323.4|206364.6|206274.6|206413.4|206323.4|206363.2|206273.2|21
1737532120000|2025-01-22 07:48:40|206364.2|206274.2|206363.8|206273.8|206364.7|206274.7|206363.6|206273.6|5
1737532130000|2025-01-22 07:48:50|206363.6|206273.6|206354.8|206264.8|206363.6|206273.6|206354.5|206264.5|7
1737532140000|2025-01-22 07:49:00|206354.6|206264.6|206350.7|206260.7|206354.6|206264.6|206349.4|206259.4|24
1737532150000|2025-01-22 07:49:10|206350.4|206260.4|206352.6|206262.6|206352.6|206262.6|206349.6|206259.6|15
1737532160000|2025-01-22 07:49:20|206352.1|206262.1|206349|206259|206352.6|206262.6|206349|206259|11
1737532170000|2025-01-22 07:49:30|206349.4|206259.4|206345.9|206255.9|206350|206260|206342.4|206252.4|30
1737532180000|2025-01-22 07:49:40|206345.8|206255.8|206346.9|206256.9|206348.2|206258.2|206342.8|206252.8|24
1737532190000|2025-01-22 07:49:50|206346.6|206256.6|206342.3|206252.3|206349.8|206259.8|206341.6|206251.6|24
1737532200000|2025-01-22 07:50:00|206342.6|206252.6|206341.3|206251.3|206345.5|206255.5|206341.1|206251.1|21
1737532210000|2025-01-22 07:50:10|206341.4|206251.4|206344.4|206254.4|206349.7|206259.7|206339.4|206249.4|18
1737532220000|2025-01-22 07:50:20|206342.9|206252.9|206343.9|206253.9|206346.8|206256.8|206341.9|206251.9|18
1737532230000|2025-01-22 07:50:30|206343|206253|206343|206253|206345.1|206255.1|206339.7|206249.7|19
1737532240000|2025-01-22 07:50:40|206343.3|206253.3|206340.5|206250.5|206343.3|206253.3|206340.4|206250.4|25
1737532250000|2025-01-22 07:50:50|206349.3|206259.3|206365.8|206275.8|206367|206277|206348.3|206258.3|15
1737532260000|2025-01-22 07:51:00|206365.9|206275.9|206367|206277|206367.5|206277.5|206364.7|206274.7|11
1737532270000|2025-01-22 07:51:10|206364.9|206274.9|206363.5|206273.5|206370.8|206280.8|206363.5|206273.5|19
1737532280000|2025-01-22 07:51:20|206360.3|206270.3|206360|206270|206360.9|206270.9|206359.4|206269.4|6
1737532290000|2025-01-22 07:51:30|206363.9|206273.9|206363.9|206273.9|206369|206279|206359.8|206269.8|17
1737532300000|2025-01-22 07:51:40|206364.5|206274.5|206361.6|206271.6|206370.6|206280.6|206360.6|206270.6|15
1737532310000|2025-01-22 07:51:50|206364|206274|206362.5|206272.5|206364|206274|206362.5|206272.5|2
1737532320000|2025-01-22 07:52:00|206362.4|206272.4|206362.1|206272.1|206363.3|206273.3|206360.8|206270.8|11
1737532330000|2025-01-22 07:52:10|206361.9|206271.9|206366.4|206276.4|206372.9|206282.9|206361.9|206271.9|21
1737532340000|2025-01-22 07:52:20|206369.1|206279.1|206364.1|206274.1|206369.8|206279.8|206364.1|206274.1|22
1737532350000|2025-01-22 07:52:30|206365.3|206275.3|206363.4|206273.4|206367.7|206277.7|206363.4|206273.4|20
1737532360000|2025-01-22 07:52:40|206363.3|206273.3|206361.6|206271.6|206363.3|206273.3|206360.3|206270.3|8
1737532370000|2025-01-22 07:52:50|206359.7|206269.7|206368.5|206278.5|206368.5|206278.5|206359.3|206269.3|8
1737532380000|2025-01-22 07:53:00|206367.7|206277.7|206366.7|206276.7|206370.6|206280.6|206365.3|206275.3|19
1737532390000|2025-01-22 07:53:10|206365.7|206275.7|206438.7|206348.7|206444.4|206354.4|206365.5|206275.5|32
1737532400000|2025-01-22 07:53:20|206439.6|206349.6|206447|206357|206450.8|206360.8|206435|206345|28
1737532410000|2025-01-22 07:53:30|206446|206356|206448.1|206358.1|206450.9|206360.9|206441.4|206351.4|18
1737532420000|2025-01-22 07:53:40|206447|206357|206436.4|206346.4|206448.6|206358.6|206435.2|206345.2|13
1737532430000|2025-01-22 07:53:50|206435.5|206345.5|206414|206324|206435.5|206345.5|206411.3|206321.3|19
1737532440000|2025-01-22 07:54:00|206412.6|206322.6|206413.4|206323.4|206415.2|206325.2|206412.4|206322.4|23
1737532450000|2025-01-22 07:54:10|206412.8|206322.8|206404.8|206314.8|206412.8|206322.8|206404.8|206314.8|15
1737532460000|2025-01-22 07:54:20|206399.6|206309.6|206404.1|206314.1|206407.9|206317.9|206399.6|206309.6|19
1737532470000|2025-01-22 07:54:30|206402.2|206312.2|206406.7|206316.7|206417.4|206327.4|206402.2|206312.2|28
1737532480000|2025-01-22 07:54:40|206409.1|206319.1|206410|206320|206411.5|206321.5|206409.1|206319.1|4
1737532490000|2025-01-22 07:54:50|206410.2|206320.2|206403.2|206313.2|206410.2|206320.2|206403.2|206313.2|8
1737532500000|2025-01-22 07:55:00|206405.9|206315.9|206406.9|206316.9|206410.2|206320.2|206402.8|206312.8|16
1737532510000|2025-01-22 07:55:10|206406.8|206316.8|206428.9|206338.9|206429.9|206339.9|206403.5|206313.5|17
1737532520000|2025-01-22 07:55:20|206426|206336|206444.9|206354.9|206458.2|206368.2|206426|206336|20
1737532530000|2025-01-22 07:55:30|206443.7|206353.7|206440|206350|206447.4|206357.4|206437.9|206347.9|18
1737532540000|2025-01-22 07:55:40|206439.8|206349.8|206443.5|206353.5|206445.9|206355.9|206438.4|206348.4|14
1737532550000|2025-01-22 07:55:50|206440.7|206350.7|206442.9|206352.9|206446.9|206356.9|206440.7|206350.7|8
1737532560000|2025-01-22 07:56:00|206442.7|206352.7|206447.4|206357.4|206454.1|206364.1|206442.7|206352.7|20
1737532570000|2025-01-22 07:56:10|206449.1|206359.1|206450.5|206360.5|206450.5|206360.5|206444.2|206354.2|13
1737532580000|2025-01-22 07:56:20|206442.8|206352.8|206481.5|206391.5|206486.3|206396.3|206442.8|206352.8|13
1737532590000|2025-01-22 07:56:30|206486.3|206396.3|206487.3|206397.3|206493.8|206403.8|206481.5|206391.5|22
1737532600000|2025-01-22 07:56:40|206487.7|206397.7|206485.5|206395.5|206493.8|206403.8|206482.5|206392.5|22
1737532610000|2025-01-22 07:56:50|206486.3|206396.3|206497.9|206407.9|206500.4|206410.4|206486.3|206396.3|27
1737532620000|2025-01-22 07:57:00|206500.1|206410.1|206493.8|206403.8|206500.1|206410.1|206493.6|206403.6|25
1737532630000|2025-01-22 07:57:10|206493.2|206403.2|206484.9|206394.9|206499.2|206409.2|206481.3|206391.3|30
1737532640000|2025-01-22 07:57:20|206484.6|206394.6|206484.6|206394.6|206485.9|206395.9|206478|206388|19
1737532650000|2025-01-22 07:57:30|206484.9|206394.9|206507.1|206417.1|206509.4|206419.4|206484.6|206394.6|12
1737532660000|2025-01-22 07:57:40|206508|206418|206498.5|206408.5|206511.3|206421.3|206498.5|206408.5|16
1737532670000|2025-01-22 07:57:50|206499.9|206409.9|206506.9|206416.9|206518.6|206428.6|206499.9|206409.9|24
1737532680000|2025-01-22 07:58:00|206509.2|206419.2|206513.2|206423.2|206522.8|206432.8|206509.2|206419.2|19
1737532690000|2025-01-22 07:58:10|206512.2|206422.2|206500.9|206410.9|206512.2|206422.2|206500.9|206410.9|18
1737532700000|2025-01-22 07:58:20|206501.1|206411.1|206498.1|206408.1|206507.4|206417.4|206495.6|206405.6|28
1737532710000|2025-01-22 07:58:30|206498.7|206408.7|206493.3|206403.3|206507.9|206417.9|206493.3|206403.3|23
1737532720000|2025-01-22 07:58:40|206494|206404|206503.8|206413.8|206513.1|206423.1|206494|206404|28
1737532730000|2025-01-22 07:58:50|206505.1|206415.1|206503.1|206413.1|206505.1|206415.1|206496.2|206406.2|23
1737532740000|2025-01-22 07:59:00|206498.7|206408.7|206503.8|206413.8|206509|206419|206498.7|206408.7|27
1737532750000|2025-01-22 07:59:10|206503.6|206413.6|206499.3|206409.3|206511.3|206421.3|206499.1|206409.1|22
1737532760000|2025-01-22 07:59:20|206500.7|206410.7|206505.2|206415.2|206509.6|206419.6|206499.3|206409.3|23
1737532770000|2025-01-22 07:59:30|206506.4|206416.4|206510.4|206420.4|206512.9|206422.9|206505.4|206415.4|19
1737532780000|2025-01-22 07:59:40|206512.3|206422.3|206509|206419|206513.7|206423.7|206507.3|206417.3|20
1737532790000|2025-01-22 07:59:50|206511.9|206421.9|206510.6|206420.6|206514.9|206424.9|206506.2|206416.2|25
1737532800000|2025-01-22 08:00:00|206509.8|206419.8|206481.5|206391.5|206519.1|206429.1|206481.5|206391.5|34
1737532810000|2025-01-22 08:00:10|206480.9|206390.9|206533.9|206443.9|206541.8|206451.8|206480.9|206390.9|21
1737532820000|2025-01-22 08:00:20|206530.1|206440.1|206527.6|206437.6|206534|206444|206526.6|206436.6|29
1737532830000|2025-01-22 08:00:30|206530|206440|206532.5|206442.5|206543.8|206453.8|206528.7|206438.7|22
1737532840000|2025-01-22 08:00:40|206532.3|206442.3|206539.7|206449.7|206542.9|206452.9|206532.1|206442.1|32
1737532850000|2025-01-22 08:00:50|206540.6|206450.6|206538.3|206448.3|206542.3|206452.3|206534.4|206444.4|36
1737532860000|2025-01-22 08:01:00|206531.4|206441.4|206524.9|206434.9|206541.6|206451.6|206523.8|206433.8|34
1737532870000|2025-01-22 08:01:10|206525.1|206435.1|206486.9|206396.9|206526.8|206436.8|206477.8|206387.8|33
1737532880000|2025-01-22 08:01:20|206480.9|206390.9|206477.6|206387.6|206482.5|206392.5|206471.2|206381.2|28
1737532890000|2025-01-22 08:01:30|206475.5|206385.5|206477.1|206387.1|206482.9|206392.9|206475.4|206385.4|17
1737532900000|2025-01-22 08:01:40|206476.8|206386.8|206473.5|206383.5|206481.9|206391.9|206472.5|206382.5|17
1737532910000|2025-01-22 08:01:50|206477.2|206387.2|206442.9|206352.9|206480.7|206390.7|206442.9|206352.9|30
1737532920000|2025-01-22 08:02:00|206442.5|206352.5|206478.5|206388.5|206482.4|206392.4|206442.5|206352.5|15
1737532930000|2025-01-22 08:02:10|206481.6|206391.6|206467.3|206377.3|206481.6|206391.6|206467.3|206377.3|26
1737532940000|2025-01-22 08:02:20|206467|206377|206437|206347|206467|206377|206431.8|206341.8|22
1737532950000|2025-01-22 08:02:30|206440.2|206350.2|206444.8|206354.8|206444.8|206354.8|206440.2|206350.2|12
1737532960000|2025-01-22 08:02:40|206445.4|206355.4|206447.1|206357.1|206453.4|206363.4|206445.4|206355.4|15
1737532970000|2025-01-22 08:02:50|206446.1|206356.1|206449|206359|206454.4|206364.4|206446|206356|13
1737532980000|2025-01-22 08:03:00|206448.8|206358.8|206433.9|206343.9|206448.8|206358.8|206432|206342|28
1737532990000|2025-01-22 08:03:10|206434.2|206344.2|206439.8|206349.8|206440.2|206350.2|206434.2|206344.2|24
1737533000000|2025-01-22 08:03:20|206438.8|206348.8|206444.2|206354.2|206445.3|206355.3|206433.5|206343.5|14
1737533010000|2025-01-22 08:03:30|206439|206349|206439.4|206349.4|206441.4|206351.4|206436.8|206346.8|16
1737533020000|2025-01-22 08:03:40|206444.4|206354.4|206442.5|206352.5|206445.5|206355.5|206439.7|206349.7|15
1737533030000|2025-01-22 08:03:50|206443.9|206353.9|206440.6|206350.6|206446.4|206356.4|206432.6|206342.6|17
1737533040000|2025-01-22 08:04:00|206443.7|206353.7|206445.1|206355.1|206450.4|206360.4|206443.7|206353.7|21
1737533050000|2025-01-22 08:04:10|206442.7|206352.7|206445.3|206355.3|206449.4|206359.4|206441.3|206351.3|22
1737533060000|2025-01-22 08:04:20|206444.6|206354.6|206452|206362|206453.8|206363.8|206444.6|206354.6|9
1737533070000|2025-01-22 08:04:30|206451.6|206361.6|206479.7|206389.7|206485.8|206395.8|206446.7|206356.7|33
1737533080000|2025-01-22 08:04:40|206479.1|206389.1|206454.6|206364.6|206479.1|206389.1|206454|206364|25
1737533090000|2025-01-22 08:04:50|206477.7|206387.7|206481.8|206391.8|206486.6|206396.6|206476.2|206386.2|21
1737533100000|2025-01-22 08:05:00|206479.9|206389.9|206481.5|206391.5|206487.2|206397.2|206473.8|206383.8|23
1737533110000|2025-01-22 08:05:10|206483.8|206393.8|206485.2|206395.2|206485.6|206395.6|206476.9|206386.9|22
1737533120000|2025-01-22 08:05:20|206485.4|206395.4|206488|206398|206489.1|206399.1|206481.9|206391.9|20
1737533130000|2025-01-22 08:05:30|206485.9|206395.9|206472.5|206382.5|206485.9|206395.9|206472.5|206382.5|22
1737533140000|2025-01-22 08:05:40|206472.8|206382.8|206488.3|206398.3|206489.5|206399.5|206470|206380|20
1737533150000|2025-01-22 08:05:50|206490.2|206400.2|206483|206393|206490.6|206400.6|206479.6|206389.6|13
1737533160000|2025-01-22 08:06:00|206485.4|206395.4|206486.6|206396.6|206487.2|206397.2|206485.4|206395.4|6
1737533170000|2025-01-22 08:06:10|206483.5|206393.5|206477.9|206387.9|206483.5|206393.5|206473.4|206383.4|23
1737533180000|2025-01-22 08:06:20|206478.9|206388.9|206481.8|206391.8|206481.8|206391.8|206474.4|206384.4|19
1737533190000|2025-01-22 08:06:30|206480.7|206390.7|206484.5|206394.5|206485.2|206395.2|206475.8|206385.8|19
1737533200000|2025-01-22 08:06:40|206486|206396|206485.1|206395.1|206490|206400|206478.8|206388.8|28
1737533210000|2025-01-22 08:06:50|206483.4|206393.4|206483.5|206393.5|206490|206400|206473.5|206383.5|31
1737533220000|2025-01-22 08:07:00|206486.8|206396.8|206453|206363|206490.1|206400.1|206451.7|206361.7|27
1737533230000|2025-01-22 08:07:10|206453.9|206363.9|206452.8|206362.8|206453.9|206363.9|206448.3|206358.3|12
1737533240000|2025-01-22 08:07:20|206452.6|206362.6|206449.8|206359.8|206452.6|206362.6|206445.5|206355.5|15
1737533250000|2025-01-22 08:07:30|206445.3|206355.3|206435.2|206345.2|206454.1|206364.1|206431.7|206341.7|13
1737533260000|2025-01-22 08:07:40|206435.1|206345.1|206454.7|206364.7|206454.7|206364.7|206433.6|206343.6|10
1737533270000|2025-01-22 08:07:50|206447.8|206357.8|206416|206326|206450.4|206360.4|206413.4|206323.4|16
1737533280000|2025-01-22 08:08:00|206415.8|206325.8|206387.6|206297.6|206415.8|206325.8|206382.2|206292.2|22
1737533290000|2025-01-22 08:08:10|206389.9|206299.9|206372.3|206282.3|206393.6|206303.6|206371|206281|23
1737533300000|2025-01-22 08:08:20|206373.9|206283.9|206392.3|206302.3|206392.3|206302.3|206372.8|206282.8|24
1737533310000|2025-01-22 08:08:30|206380.2|206290.2|206389.1|206299.1|206395.9|206305.9|206378.9|206288.9|21
1737533320000|2025-01-22 08:08:40|206376.6|206286.6|206389.2|206299.2|206389.2|206299.2|206363.2|206273.2|25
1737533330000|2025-01-22 08:08:50|206388.7|206298.7|206391.9|206301.9|206395|206305|206388.7|206298.7|14
1737533340000|2025-01-22 08:09:00|206393|206303|206399.7|206309.7|206417|206327|206389.2|206299.2|19
1737533350000|2025-01-22 08:09:10|206400.5|206310.5|206399.3|206309.3|206402.6|206312.6|206399.3|206309.3|10
1737533360000|2025-01-22 08:09:20|206396.7|206306.7|206406.1|206316.1|206406.1|206316.1|206396|206306|12
1737533370000|2025-01-22 08:09:30|206402.6|206312.6|206385.8|206295.8|206402.6|206312.6|206363.5|206273.5|22
1737533380000|2025-01-22 08:09:40|206384.6|206294.6|206391.7|206301.7|206392.5|206302.5|206381.5|206291.5|15
1737533390000|2025-01-22 08:09:50|206394.7|206304.7|206389.8|206299.8|206399.5|206309.5|206388.9|206298.9|24
1737533400000|2025-01-22 08:10:00|206389.6|206299.6|206385.7|206295.7|206389.9|206299.9|206382.9|206292.9|16
1737533410000|2025-01-22 08:10:10|206396.4|206306.4|206408|206318|206415.8|206325.8|206396.4|206306.4|15
1737533420000|2025-01-22 08:10:20|206407.5|206317.5|206423.7|206333.7|206432.6|206342.6|206407.5|206317.5|28
1737533430000|2025-01-22 08:10:30|206426.5|206336.5|206437.9|206347.9|206441.1|206351.1|206422.4|206332.4|31
1737533440000|2025-01-22 08:10:40|206440.3|206350.3|206431.1|206341.1|206447.3|206357.3|206431.1|206341.1|10
1737533450000|2025-01-22 08:10:50|206433.2|206343.2|206429.5|206339.5|206433.2|206343.2|206422.4|206332.4|15
1737533460000|2025-01-22 08:11:00|206428.7|206338.7|206419.1|206329.1|206431|206341|206416|206326|26
1737533470000|2025-01-22 08:11:10|206420.5|206330.5|206409.8|206319.8|206423.4|206333.4|206409.8|206319.8|20
1737533480000|2025-01-22 08:11:20|206406.6|206316.6|206396.6|206306.6|206411.6|206321.6|206396.6|206306.6|23
1737533490000|2025-01-22 08:11:30|206394.5|206304.5|206359.4|206269.4|206394.5|206304.5|206338.3|206248.3|30
1737533500000|2025-01-22 08:11:40|206357|206267|206361.6|206271.6|206361.8|206271.8|206357|206267|13
1737533510000|2025-01-22 08:11:50|206359.4|206269.4|206362.6|206272.6|206362.8|206272.8|206359.4|206269.4|9
1737533520000|2025-01-22 08:12:00|206361.6|206271.6|206358.1|206268.1|206362.6|206272.6|206351.1|206261.1|16
1737533530000|2025-01-22 08:12:10|206358.3|206268.3|206366.6|206276.6|206370.7|206280.7|206358.3|206268.3|18
1737533540000|2025-01-22 08:12:20|206360.3|206270.3|206360.8|206270.8|206363.1|206273.1|206360.3|206270.3|8
1737533550000|2025-01-22 08:12:30|206360|206270|206361.3|206271.3|206364.2|206274.2|206359.6|206269.6|11
1737533560000|2025-01-22 08:12:40|206363.3|206273.3|206362.4|206272.4|206372.4|206282.4|206359.8|206269.8|22
1737533570000|2025-01-22 08:12:50|206362.3|206272.3|206381.6|206291.6|206381.9|206291.9|206361.4|206271.4|13
1737533580000|2025-01-22 08:13:00|206382|206292|206358.4|206268.4|206382|206292|206356.1|206266.1|29
1737533590000|2025-01-22 08:13:10|206358.9|206268.9|206359.3|206269.3|206370.2|206280.2|206358.9|206268.9|14
1737533600000|2025-01-22 08:13:20|206357.9|206267.9|206389.2|206299.2|206397|206307|206357.1|206267.1|25
1737533610000|2025-01-22 08:13:30|206390.5|206300.5|206388.2|206298.2|206390.5|206300.5|206388.2|206298.2|3
1737533620000|2025-01-22 08:13:40|206389.2|206299.2|206393.1|206303.1|206393.1|206303.1|206388.2|206298.2|8
1737533630000|2025-01-22 08:13:50|206394.7|206304.7|206370.8|206280.8|206394.7|206304.7|206365.7|206275.7|20
1737533640000|2025-01-22 08:14:00|206371.5|206281.5|206370.9|206280.9|206378.8|206288.8|206362.5|206272.5|29
1737533650000|2025-01-22 08:14:10|206371.9|206281.9|206378.5|206288.5|206381.2|206291.2|206367.9|206277.9|32
1737533660000|2025-01-22 08:14:20|206377|206287|206380.6|206290.6|206394.1|206304.1|206377|206287|23
1737533670000|2025-01-22 08:14:30|206380.7|206290.7|206381.8|206291.8|206384|206294|206371.2|206281.2|38
1737533680000|2025-01-22 08:14:40|206381.9|206291.9|206376.4|206286.4|206384.2|206294.2|206373.2|206283.2|26
1737533690000|2025-01-22 08:14:50|206377.2|206287.2|206371.2|206281.2|206381.9|206291.9|206371.2|206281.2|24
1737533700000|2025-01-22 08:15:00|206372.2|206282.2|206374.4|206284.4|206382.3|206292.3|206371.1|206281.1|25
1737533710000|2025-01-22 08:15:10|206375|206285|206361.3|206271.3|206377.3|206287.3|206361.1|206271.1|21
1737533720000|2025-01-22 08:15:20|206361.2|206271.2|206369.7|206279.7|206369.8|206279.8|206361.2|206271.2|6
1737533730000|2025-01-22 08:15:30|206366.7|206276.7|206366|206276|206369.8|206279.8|206366|206276|18
1737533740000|2025-01-22 08:15:40|206366.1|206276.1|206358.5|206268.5|206366.2|206276.2|206345.3|206255.3|14
1737533750000|2025-01-22 08:15:50|206358.6|206268.6|206366.1|206276.1|206366.1|206276.1|206358.6|206268.6|5
1737533760000|2025-01-22 08:16:00|206362|206272|206353.9|206263.9|206362|206272|206350.2|206260.2|13
1737533770000|2025-01-22 08:16:10|206353.8|206263.8|206359.9|206269.9|206367.6|206277.6|206348.1|206258.1|19
1737533780000|2025-01-22 08:16:20|206359|206269|206352.6|206262.6|206359|206269|206346.9|206256.9|22
1737533790000|2025-01-22 08:16:30|206354.7|206264.7|206363.9|206273.9|206366.1|206276.1|206350.5|206260.5|23
1737533800000|2025-01-22 08:16:40|206365.2|206275.2|206361.9|206271.9|206365.5|206275.5|206359.1|206269.1|16
1737533810000|2025-01-22 08:16:50|206364.3|206274.3|206364.5|206274.5|206364.7|206274.7|206361.9|206271.9|12
1737533820000|2025-01-22 08:17:00|206361.7|206271.7|206365.6|206275.6|206368.8|206278.8|206361.7|206271.7|15
1737533830000|2025-01-22 08:17:10|206365.3|206275.3|206361.1|206271.1|206368.3|206278.3|206355.7|206265.7|10
1737533840000|2025-01-22 08:17:20|206360.6|206270.6|206362.5|206272.5|206365.2|206275.2|206355|206265|26
1737533850000|2025-01-22 08:17:30|206363.8|206273.8|206363.5|206273.5|206365.2|206275.2|206361.7|206271.7|17
1737533860000|2025-01-22 08:17:40|206363.1|206273.1|206362.3|206272.3|206363.1|206273.1|206351.3|206261.3|16
1737533870000|2025-01-22 08:17:50|206362.1|206272.1|206361.7|206271.7|206363.1|206273.1|206359.8|206269.8|20
1737533880000|2025-01-22 08:18:00|206363.9|206273.9|206367.3|206277.3|206370.6|206280.6|206359.3|206269.3|22
1737533890000|2025-01-22 08:18:10|206364.5|206274.5|206363.7|206273.7|206365.7|206275.7|206344.2|206254.2|18
1737533900000|2025-01-22 08:18:20|206366.5|206276.5|206393.6|206303.6|206395.5|206305.5|206364.1|206274.1|27
1737533910000|2025-01-22 08:18:30|206393.3|206303.3|206380.7|206290.7|206394.6|206304.6|206367.5|206277.5|19
1737533920000|2025-01-22 08:18:40|206383.2|206293.2|206385|206295|206386.2|206296.2|206374.6|206284.6|29
1737533930000|2025-01-22 08:18:50|206379.8|206289.8|206389.9|206299.9|206389.9|206299.9|206370.3|206280.3|27
1737533940000|2025-01-22 08:19:00|206384.6|206294.6|206377.3|206287.3|206394.7|206304.7|206377.3|206287.3|16
1737533950000|2025-01-22 08:19:10|206375.6|206285.6|206369.9|206279.9|206375.6|206285.6|206364.6|206274.6|18
1737533960000|2025-01-22 08:19:20|206374|206284|206384.2|206294.2|206385.2|206295.2|206366.2|206276.2|28
1737533970000|2025-01-22 08:19:30|206382.5|206292.5|206369.6|206279.6|206382.5|206292.5|206367.9|206277.9|20
1737533980000|2025-01-22 08:19:40|206369.4|206279.4|206352.4|206262.4|206380.7|206290.7|206351.2|206261.2|32
1737533990000|2025-01-22 08:19:50|206355.7|206265.7|206342.3|206252.3|206355.7|206265.7|206341.8|206251.8|12
1737534000000|2025-01-22 08:20:00|206343|206253|206330.9|206240.9|206343|206253|206319|206229|20
1737534010000|2025-01-22 08:20:10|206329.8|206239.8|206333.6|206243.6|206338.4|206248.4|206321|206231|25
1737534020000|2025-01-22 08:20:20|206333.7|206243.7|206341.2|206251.2|206347.9|206257.9|206321.5|206231.5|39
1737534030000|2025-01-22 08:20:30|206341.5|206251.5|206333.4|206243.4|206348.9|206258.9|206330.4|206240.4|17
1737534040000|2025-01-22 08:20:40|206330.8|206240.8|206332.3|206242.3|206336.2|206246.2|206325.2|206235.2|24
1737534050000|2025-01-22 08:20:50|206334.5|206244.5|206322.9|206232.9|206335.2|206245.2|206314.3|206224.3|22
1737534060000|2025-01-22 08:21:00|206322.2|206232.2|206342.1|206252.1|206342.1|206252.1|206319.8|206229.8|20
1737534070000|2025-01-22 08:21:10|206341.5|206251.5|206356.9|206266.9|206357.9|206267.9|206337.8|206247.8|30
1737534080000|2025-01-22 08:21:20|206356.6|206266.6|206361.9|206271.9|206363|206273|206356.6|206266.6|10
1737534090000|2025-01-22 08:21:30|206360.1|206270.1|206358.2|206268.2|206361.5|206271.5|206353.2|206263.2|21
1737534100000|2025-01-22 08:21:40|206357|206267|206361.8|206271.8|206362|206272|206353|206263|27
1737534110000|2025-01-22 08:21:50|206358.6|206268.6|206357.4|206267.4|206363.5|206273.5|206353.8|206263.8|21
1737534120000|2025-01-22 08:22:00|206358.6|206268.6|206362.5|206272.5|206362.5|206272.5|206356|206266|11
1737534130000|2025-01-22 08:22:10|206365.3|206275.3|206358.3|206268.3|206365.3|206275.3|206354.4|206264.4|17
1737534140000|2025-01-22 08:22:20|206357|206267|206345.3|206255.3|206357|206267|206345.3|206255.3|6
1737534150000|2025-01-22 08:22:30|206358|206268|206357.2|206267.2|206361.8|206271.8|206343.1|206253.1|16
1737534160000|2025-01-22 08:22:40|206353.9|206263.9|206355.7|206265.7|206357.5|206267.5|206353.8|206263.8|7
1737534170000|2025-01-22 08:22:50|206356.9|206266.9|206346.9|206256.9|206356.9|206266.9|206340|206250|12
1737534180000|2025-01-22 08:23:00|206345.5|206255.5|206343.3|206253.3|206356.2|206266.2|206342.6|206252.6|21
1737534190000|2025-01-22 08:23:10|206327|206237|206346|206256|206347.8|206257.8|206327|206237|19
1737534200000|2025-01-22 08:23:20|206345.4|206255.4|206345.3|206255.3|206345.5|206255.5|206334.4|206244.4|25
1737534210000|2025-01-22 08:23:30|206346.9|206256.9|206355.7|206265.7|206358.5|206268.5|206341.3|206251.3|25
1737534220000|2025-01-22 08:23:40|206353.5|206263.5|206355.4|206265.4|206355.4|206265.4|206350.3|206260.3|12
1737534230000|2025-01-22 08:23:50|206355.7|206265.7|206356.8|206266.8|206361.9|206271.9|206353.6|206263.6|18
1737534240000|2025-01-22 08:24:00|206338|206248|206337.4|206247.4|206345|206255|206337.4|206247.4|19
1737534250000|2025-01-22 08:24:10|206331.1|206241.1|206342.9|206252.9|206343.5|206253.5|206331.1|206241.1|13
1737534260000|2025-01-22 08:24:20|206341.7|206251.7|206336.8|206246.8|206345|206255|206333|206243|24
1737534270000|2025-01-22 08:24:30|206336.5|206246.5|206337.3|206247.3|206337.3|206247.3|206324.5|206234.5|21
1737534280000|2025-01-22 08:24:40|206334|206244|206329.9|206239.9|206335.5|206245.5|206326.7|206236.7|19
1737534290000|2025-01-22 08:24:50|206332.4|206242.4|206334.9|206244.9|206338.8|206248.8|206331.6|206241.6|15
1737534300000|2025-01-22 08:25:00|206335.3|206245.3|206325|206235|206335.3|206245.3|206317.7|206227.7|27
1737534310000|2025-01-22 08:25:10|206326.5|206236.5|206345|206255|206345.3|206255.3|206326.5|206236.5|26
1737534320000|2025-01-22 08:25:20|206346|206256|206360.2|206270.2|206364.8|206274.8|206346|206256|18
1737534330000|2025-01-22 08:25:30|206359.9|206269.9|206385.5|206295.5|206402.7|206312.7|206356.4|206266.4|26
1737534340000|2025-01-22 08:25:40|206384.5|206294.5|206442.8|206352.8|206442.8|206352.8|206381.2|206291.2|30
1737534350000|2025-01-22 08:25:50|206443.2|206353.2|206414.6|206324.6|206445|206355|206414.6|206324.6|28
1737534360000|2025-01-22 08:26:00|206416.9|206326.9|206400.6|206310.6|206417.8|206327.8|206400.6|206310.6|19
1737534370000|2025-01-22 08:26:10|206401.4|206311.4|206415.8|206325.8|206422.6|206332.6|206401.4|206311.4|31
1737534380000|2025-01-22 08:26:20|206415.4|206325.4|206427.3|206337.3|206429.9|206339.9|206408.1|206318.1|26
1737534390000|2025-01-22 08:26:30|206426.8|206336.8|206422|206332|206429.9|206339.9|206414|206324|27
1737534400000|2025-01-22 08:26:40|206422.6|206332.6|206416.7|206326.7|206429.1|206339.1|206412.5|206322.5|20
1737534410000|2025-01-22 08:26:50|206415.5|206325.5|206376.3|206286.3|206417.3|206327.3|206370.6|206280.6|26
1737534420000|2025-01-22 08:27:00|206379.4|206289.4|206372.1|206282.1|206385.3|206295.3|206366.1|206276.1|37
1737534430000|2025-01-22 08:27:10|206370.3|206280.3|206373.3|206283.3|206389.8|206299.8|206370.3|206280.3|34
1737534440000|2025-01-22 08:27:20|206371.2|206281.2|206377.9|206287.9|206387.1|206297.1|206368.4|206278.4|27
1737534450000|2025-01-22 08:27:30|206377.7|206287.7|206381.7|206291.7|206383.7|206293.7|206372.9|206282.9|21
1737534460000|2025-01-22 08:27:40|206375.3|206285.3|206393.7|206303.7|206394.9|206304.9|206373.5|206283.5|28
1737534470000|2025-01-22 08:27:50|206392.7|206302.7|206388.1|206298.1|206394|206304|206378.9|206288.9|32
1737534480000|2025-01-22 08:28:00|206389.3|206299.3|206388.3|206298.3|206392.7|206302.7|206380.7|206290.7|16
1737534490000|2025-01-22 08:28:10|206390|206300|206382.2|206292.2|206402|206312|206380.7|206290.7|36
1737534500000|2025-01-22 08:28:20|206382.3|206292.3|206382.3|206292.3|206386|206296|206371.9|206281.9|31
1737534510000|2025-01-22 08:28:30|206381.4|206291.4|206369.1|206279.1|206388.4|206298.4|206361.7|206271.7|34
1737534520000|2025-01-22 08:28:40|206367.6|206277.6|206365.3|206275.3|206377.2|206287.2|206359.9|206269.9|28
1737534530000|2025-01-22 08:28:50|206363.4|206273.4|206365.9|206275.9|206377.5|206287.5|206361.9|206271.9|23
1737534540000|2025-01-22 08:29:00|206364.9|206274.9|206365.2|206275.2|206372.4|206282.4|206359.6|206269.6|22
1737534550000|2025-01-22 08:29:10|206364|206274|206364.8|206274.8|206376.6|206286.6|206361.7|206271.7|25
1737534560000|2025-01-22 08:29:20|206369.5|206279.5|206369.6|206279.6|206382.2|206292.2|206366.4|206276.4|31
1737534570000|2025-01-22 08:29:30|206372.7|206282.7|206378.4|206288.4|206379.6|206289.6|206365|206275|26
1737534580000|2025-01-22 08:29:40|206376.6|206286.6|206363.9|206273.9|206382.7|206292.7|206363.9|206273.9|24
1737534590000|2025-01-22 08:29:50|206365.3|206275.3|206369.2|206279.2|206375.2|206285.2|206361.1|206271.1|30
1737534600000|2025-01-22 08:30:00|206365|206275|206344.3|206254.3|206365|206275|206341.7|206251.7|23
1737534610000|2025-01-22 08:30:10|206343.5|206253.5|206346.6|206256.6|206357|206267|206333.2|206243.2|31
1737534620000|2025-01-22 08:30:20|206313.2|206223.2|206317.7|206227.7|206325.5|206235.5|206309.3|206219.3|27
1737534630000|2025-01-22 08:30:30|206313|206223|206318.5|206228.5|206325.7|206235.7|206309.8|206219.8|29
1737534640000|2025-01-22 08:30:40|206319.1|206229.1|206318.8|206228.8|206324.4|206234.4|206309|206219|34
1737534650000|2025-01-22 08:30:50|206275.5|206185.5|206278.6|206188.6|206283.7|206193.7|206274.4|206184.4|14
1737534660000|2025-01-22 08:31:00|206279.3|206189.3|206278.2|206188.2|206283.9|206193.9|206260.2|206170.2|28
1737534670000|2025-01-22 08:31:10|206278.6|206188.6|206282.4|206192.4|206282.4|206192.4|206276|206186|18
1737534680000|2025-01-22 08:31:20|206282.6|206192.6|206282.3|206192.3|206282.6|206192.6|206277.2|206187.2|8
1737534690000|2025-01-22 08:31:30|206281.7|206191.7|206275.2|206185.2|206281.7|206191.7|206272.8|206182.8|9
1737534700000|2025-01-22 08:31:40|206275.1|206185.1|206275.5|206185.5|206275.5|206185.5|206275.1|206185.1|4
1737534710000|2025-01-22 08:31:50|206276|206186|206275.7|206185.7|206276.2|206186.2|206275.7|206185.7|6
1737534720000|2025-01-22 08:32:00|206270.9|206180.9|206259.2|206169.2|206270.9|206180.9|206255.5|206165.5|16
1737534730000|2025-01-22 08:32:10|206263.5|206173.5|206263.1|206173.1|206265.3|206175.3|206262.1|206172.1|10
1737534740000|2025-01-22 08:32:20|206262.9|206172.9|206262.4|206172.4|206262.9|206172.9|206260|206170|9
1737534750000|2025-01-22 08:32:30|206259|206169|206263.2|206173.2|206265|206175|206259|206169|13
1737534760000|2025-01-22 08:32:40|206260.9|206170.9|206262|206172|206262|206172|206258.9|206168.9|4
1737534770000|2025-01-22 08:32:50|206241.5|206151.5|206222.9|206132.9|206241.5|206151.5|206221.1|206131.1|29
1737534780000|2025-01-22 08:33:00|206221.7|206131.7|206186.1|206096.1|206224.2|206134.2|206177.8|206087.8|29
1737534790000|2025-01-22 08:33:10|206182.2|206092.2|206141.5|206051.5|206182.4|206092.4|206141.2|206051.2|28
1737534800000|2025-01-22 08:33:20|206142.2|206052.2|206144.8|206054.8|206152|206062|206142|206052|27
1737534810000|2025-01-22 08:33:30|206140.5|206050.5|206149.3|206059.3|206149.3|206059.3|206140.5|206050.5|28
1737534820000|2025-01-22 08:33:40|206149.9|206059.9|206149.1|206059.1|206162.9|206072.9|206142.3|206052.3|29
1737534830000|2025-01-22 08:33:50|206145.2|206055.2|206155.8|206065.8|206162.2|206072.2|206145.2|206055.2|38
1737534840000|2025-01-22 08:34:00|206156|206066|206153.8|206063.8|206156.9|206066.9|206144.4|206054.4|24
1737534850000|2025-01-22 08:34:10|206154.4|206064.4|206151.4|206061.4|206162.8|206072.8|206148.8|206058.8|20
1737534860000|2025-01-22 08:34:20|206151.2|206061.2|206148.5|206058.5|206152.2|206062.2|206147.3|206057.3|8
1737534870000|2025-01-22 08:34:30|206149.8|206059.8|206153.3|206063.3|206161.4|206071.4|206149.7|206059.7|19
1737534880000|2025-01-22 08:34:40|206152.5|206062.5|206152|206062|206153.7|206063.7|206149.7|206059.7|12
1737534890000|2025-01-22 08:34:50|206153.8|206063.8|206152.8|206062.8|206154.7|206064.7|206152.4|206062.4|7
1737534900000|2025-01-22 08:35:00|206151.9|206061.9|206150.3|206060.3|206151.9|206061.9|206147|206057|10
1737534910000|2025-01-22 08:35:10|206150.4|206060.4|206143.4|206053.4|206155.7|206065.7|206142.5|206052.5|18
1737534920000|2025-01-22 08:35:20|206141.1|206051.1|206059.7|205969.7|206141.1|206051.1|206058.2|205968.2|14
1737534930000|2025-01-22 08:35:30|206059.8|205969.8|206062.7|205972.7|206063.4|205973.4|206059.7|205969.7|8
1737534940000|2025-01-22 08:35:40|206062.9|205972.9|206063.8|205973.8|206065.3|205975.3|206062.9|205972.9|9
1737534950000|2025-01-22 08:35:50|206064|205974|206063.6|205973.6|206065.4|205975.4|206060.6|205970.6|12
1737534960000|2025-01-22 08:36:00|206060.5|205970.5|206059.5|205969.5|206060.5|205970.5|206055.2|205965.2|11
1737534970000|2025-01-22 08:36:10|206058.5|205968.5|206063.4|205973.4|206063.9|205973.9|206057.5|205967.5|15
1737534980000|2025-01-22 08:36:20|206063|205973|206063|205973|206063|205973|206062.8|205972.8|7
1737534990000|2025-01-22 08:36:30|206062.8|205972.8|206063.5|205973.5|206063.6|205973.6|206062.7|205972.7|9
1737535000000|2025-01-22 08:36:40|206104.6|206014.6|206063|205973|206108.3|206018.3|206056|205966|27
1737535010000|2025-01-22 08:36:50|206060.8|205970.8|206052.4|205962.4|206063.1|205973.1|206048.8|205958.8|23
1737535020000|2025-01-22 08:37:00|206052.2|205962.2|206043.6|205953.6|206056.7|205966.7|206043|205953|19
1737535030000|2025-01-22 08:37:10|206047.7|205957.7|206032.6|205942.6|206054.1|205964.1|206032.6|205942.6|35
1737535040000|2025-01-22 08:37:20|206016.7|205926.7|206015.4|205925.4|206022.2|205932.2|206015|205925|17
1737535050000|2025-01-22 08:37:30|206016.9|205926.9|206033.9|205943.9|206036.7|205946.7|206016.9|205926.9|17
1737535060000|2025-01-22 08:37:40|206033.7|205943.7|206030.6|205940.6|206039.1|205949.1|206026|205936|18
1737535070000|2025-01-22 08:37:50|206029.8|205939.8|206026|205936|206036|205946|206024.6|205934.6|18
1737535080000|2025-01-22 08:38:00|206025.8|205935.8|206021.6|205931.6|206032.3|205942.3|206008.3|205918.3|32
1737535090000|2025-01-22 08:38:10|206021.8|205931.8|206023.2|205933.2|206023.4|205933.4|206020.4|205930.4|18
1737535100000|2025-01-22 08:38:20|206025.4|205935.4|206027.8|205937.8|206031.1|205941.1|206014.5|205924.5|26
1737535110000|2025-01-22 08:38:30|206027|205937|206028.5|205938.5|206045.6|205955.6|206023.3|205933.3|28
1737535120000|2025-01-22 08:38:40|206032.4|205942.4|206023.7|205933.7|206037.4|205947.4|206021.3|205931.3|26
1737535130000|2025-01-22 08:38:50|206023.9|205933.9|206027.1|205937.1|206034.3|205944.3|206022.9|205932.9|17
1737535140000|2025-01-22 08:39:00|206019.7|205929.7|206058.8|205968.8|206069.6|205979.6|206019.7|205929.7|34
1737535150000|2025-01-22 08:39:10|206061.2|205971.2|206056.7|205966.7|206068.8|205978.8|206056.7|205966.7|22
1737535160000|2025-01-22 08:39:20|206054.5|205964.5|206032.8|205942.8|206054.5|205964.5|206028.1|205938.1|31
1737535170000|2025-01-22 08:39:30|206033|205943|206023.8|205933.8|206033|205943|206022.8|205932.8|16
1737535180000|2025-01-22 08:39:40|206026|205936|206027.1|205937.1|206032|205942|206024.5|205934.5|19
1737535190000|2025-01-22 08:39:50|206028.9|205938.9|206027.9|205937.9|206032.7|205942.7|206023.4|205933.4|15
1737535200000|2025-01-22 08:40:00|206024.6|205934.6|206004.8|205914.8|206024.6|205934.6|206003.2|205913.2|33
1737535210000|2025-01-22 08:40:10|206002.8|205912.8|205986.5|205896.5|206007.4|205917.4|205986.3|205896.3|23
1737535220000|2025-01-22 08:40:20|205988.4|205898.4|205982.6|205892.6|205990.2|205900.2|205982.4|205892.4|13
1737535230000|2025-01-22 08:40:30|205980.6|205890.6|205988.4|205898.4|205999.1|205909.1|205954.1|205864.1|22
1737535240000|2025-01-22 08:40:40|205988.6|205898.6|205951.2|205861.2|205988.6|205898.6|205950.2|205860.2|28
1737535250000|2025-01-22 08:40:50|205950.1|205860.1|205917.9|205827.9|205950.1|205860.1|205917.9|205827.9|16
1737535260000|2025-01-22 08:41:00|205921.5|205831.5|205928.2|205838.2|205934.3|205844.3|205921.5|205831.5|19
1737535270000|2025-01-22 08:41:10|205929.8|205839.8|205910|205820|205931.8|205841.8|205893.8|205803.8|19
1737535280000|2025-01-22 08:41:20|205910.2|205820.2|205900.9|205810.9|205915.9|205825.9|205900.1|205810.1|20
1737535290000|2025-01-22 08:41:30|205901.6|205811.6|205906.3|205816.3|205906.8|205816.8|205900.6|205810.6|13
1737535300000|2025-01-22 08:41:40|205905.7|205815.7|205927.4|205837.4|205927.4|205837.4|205902.9|205812.9|19
1737535310000|2025-01-22 08:41:50|205922.1|205832.1|205879|205789|205933.2|205843.2|205879|205789|19
1737535320000|2025-01-22 08:42:00|205879.4|205789.4|205887.6|205797.6|205889.3|205799.3|205879.4|205789.4|15
1737535330000|2025-01-22 08:42:10|205895.3|205805.3|205892.6|205802.6|205903|205813|205887.7|205797.7|13
1737535340000|2025-01-22 08:42:20|205892.8|205802.8|205894.4|205804.4|205894.6|205804.6|205892.6|205802.6|6
1737535350000|2025-01-22 08:42:30|205895.5|205805.5|205885.3|205795.3|205895.5|205805.5|205884.2|205794.2|12
1737535360000|2025-01-22 08:42:40|205885|205795|205897.9|205807.9|205904.8|205814.8|205885|205795|21
1737535370000|2025-01-22 08:42:50|205897.6|205807.6|205941.9|205851.9|205941.9|205851.9|205897|205807|18
1737535380000|2025-01-22 08:43:00|205929.8|205839.8|205933.5|205843.5|205936.5|205846.5|205927.4|205837.4|16
1737535390000|2025-01-22 08:43:10|205932.7|205842.7|205933.9|205843.9|205933.9|205843.9|205932.7|205842.7|5
1737535400000|2025-01-22 08:43:20|205934|205844|205934.6|205844.6|205937.9|205847.9|205933.7|205843.7|12
1737535410000|2025-01-22 08:43:30|205939.4|205849.4|205979.2|205889.2|205983.6|205893.6|205939.4|205849.4|28
1737535420000|2025-01-22 08:43:40|205979|205889|205973.4|205883.4|206011.9|205921.9|205969.8|205879.8|17
1737535430000|2025-01-22 08:43:50|205973.6|205883.6|205980.8|205890.8|205980.8|205890.8|205967.1|205877.1|14
1737535440000|2025-01-22 08:44:00|205974.5|205884.5|205970.9|205880.9|205978.1|205888.1|205970.4|205880.4|18
1737535450000|2025-01-22 08:44:10|205971.9|205881.9|205969.9|205879.9|205981.3|205891.3|205969.8|205879.8|19
1737535460000|2025-01-22 08:44:20|205969.8|205879.8|205975.6|205885.6|205975.6|205885.6|205969.8|205879.8|7
1737535470000|2025-01-22 08:44:30|205980.2|205890.2|205995.8|205905.8|205995.8|205905.8|205977.4|205887.4|32
1737535480000|2025-01-22 08:44:40|205995.6|205905.6|205988.5|205898.5|205996.3|205906.3|205988.3|205898.3|20
1737535490000|2025-01-22 08:44:50|205988.3|205898.3|205997.7|205907.7|205997.7|205907.7|205988.3|205898.3|19
1737535500000|2025-01-22 08:45:00|205996.5|205906.5|205993.5|205903.5|205998.9|205908.9|205990.9|205900.9|22
1737535510000|2025-01-22 08:45:10|205996.5|205906.5|205998.7|205908.7|206004.2|205914.2|205993|205903|20
1737535520000|2025-01-22 08:45:20|205998.9|205908.9|205998.6|205908.6|205999.1|205909.1|205989.9|205899.9|15
1737535530000|2025-01-22 08:45:30|205998.7|205908.7|206015|205925|206015|205925|205998.6|205908.6|14
1737535540000|2025-01-22 08:45:40|206015.1|205925.1|206007.3|205917.3|206015.1|205925.1|206007.3|205917.3|6
1737535550000|2025-01-22 08:45:50|206007.8|205917.8|206015.5|205925.5|206017.1|205927.1|206007.8|205917.8|9
1737535560000|2025-01-22 08:46:00|206012.8|205922.8|206015.8|205925.8|206016.7|205926.7|206012.6|205922.6|11
1737535570000|2025-01-22 08:46:10|206016|205926|206016.7|205926.7|206016.8|205926.8|206011.9|205921.9|7
1737535580000|2025-01-22 08:46:20|206016.3|205926.3|206015.7|205925.7|206016.3|205926.3|206010.6|205920.6|7
1737535590000|2025-01-22 08:46:30|206015.6|205925.6|206019.9|205929.9|206022.6|205932.6|206015|205925|15
1737535600000|2025-01-22 08:46:40|206017.3|205927.3|206048.8|205958.8|206052.3|205962.3|206016.7|205926.7|18
1737535610000|2025-01-22 08:46:50|206048.4|205958.4|206028.7|205938.7|206052|205962|206017.8|205927.8|21
1737535620000|2025-01-22 08:47:00|206039.7|205949.7|206026|205936|206039.7|205949.7|206007.1|205917.1|25
1737535630000|2025-01-22 08:47:10|206026.3|205936.3|206026|205936|206053.3|205963.3|206019.5|205929.5|21
1737535640000|2025-01-22 08:47:20|206018.1|205928.1|206012|205922|206026.5|205936.5|206007.8|205917.8|20
1737535650000|2025-01-22 08:47:30|206019.2|205929.2|206040.9|205950.9|206040.9|205950.9|206019.2|205929.2|23
1737535660000|2025-01-22 08:47:40|206040.6|205950.6|206036.6|205946.6|206040.6|205950.6|206028.7|205938.7|22
1737535670000|2025-01-22 08:47:50|206036.4|205946.4|206027.9|205937.9|206038.2|205948.2|206024.2|205934.2|26
1737535680000|2025-01-22 08:48:00|206019.1|205929.1|206016.3|205926.3|206019.1|205929.1|206011.8|205921.8|19
1737535690000|2025-01-22 08:48:10|206017.8|205927.8|206018.2|205928.2|206018.3|205928.3|206017.5|205927.5|9
1737535700000|2025-01-22 08:48:20|206018.3|205928.3|206034.2|205944.2|206038.6|205948.6|206010.9|205920.9|23
1737535710000|2025-01-22 08:48:30|206035.1|205945.1|206040.3|205950.3|206040.7|205950.7|206035.1|205945.1|22
1737535720000|2025-01-22 08:48:40|206041.1|205951.1|206047.6|205957.6|206068.2|205978.2|206041.1|205951.1|30
1737535730000|2025-01-22 08:48:50|206043.1|205953.1|206047.9|205957.9|206051.8|205961.8|206039.2|205949.2|28
1737535740000|2025-01-22 08:49:00|206038.7|205948.7|206043.4|205953.4|206043.4|205953.4|206035.9|205945.9|10
1737535750000|2025-01-22 08:49:10|206044.7|205954.7|206044|205954|206050.7|205960.7|206043.1|205953.1|12
1737535760000|2025-01-22 08:49:20|206041.1|205951.1|206036|205946|206046.3|205956.3|206032.2|205942.2|14
1737535770000|2025-01-22 08:49:30|206033.2|205943.2|206011.9|205921.9|206034.4|205944.4|206010.7|205920.7|17
1737535780000|2025-01-22 08:49:40|206014.6|205924.6|206013.5|205923.5|206021.4|205931.4|206009.2|205919.2|11
1737535790000|2025-01-22 08:49:50|206007.1|205917.1|206010.1|205920.1|206011|205921|206003.9|205913.9|15
1737535800000|2025-01-22 08:50:00|206009.8|205919.8|206004.3|205914.3|206018|205928|206003.3|205913.3|23
1737535810000|2025-01-22 08:50:10|206001.4|205911.4|206014.9|205924.9|206027.7|205937.7|205980.2|205890.2|19
1737535820000|2025-01-22 08:50:20|206013.5|205923.5|206008.1|205918.1|206018.7|205928.7|206008.1|205918.1|20
1737535830000|2025-01-22 08:50:30|206005.9|205915.9|206010.9|205920.9|206016.2|205926.2|206003.9|205913.9|21
1737535840000|2025-01-22 08:50:40|206011.7|205921.7|206014.8|205924.8|206014.8|205924.8|206004.4|205914.4|21
1737535850000|2025-01-22 08:50:50|206012.7|205922.7|206015.3|205925.3|206020.6|205930.6|206010.1|205920.1|24
1737535860000|2025-01-22 08:51:00|206012.7|205922.7|206016|205926|206017.2|205927.2|206012.6|205922.6|11
1737535870000|2025-01-22 08:51:10|206016.3|205926.3|206012.4|205922.4|206018.9|205928.9|206012|205922|17
1737535880000|2025-01-22 08:51:20|205975.3|205885.3|206001.4|205911.4|206001.6|205911.6|205975.3|205885.3|13
1737535890000|2025-01-22 08:51:30|205999.2|205909.2|206025|205935|206029.1|205939.1|205998.8|205908.8|16
1737535900000|2025-01-22 08:51:40|206026|205936|206025.2|205935.2|206033.3|205943.3|206019.7|205929.7|27
1737535910000|2025-01-22 08:51:50|206025|205935|206034.5|205944.5|206038.6|205948.6|206025|205935|25
1737535920000|2025-01-22 08:52:00|206034.8|205944.8|206028.2|205938.2|206034.8|205944.8|206023.7|205933.7|29
1737535930000|2025-01-22 08:52:10|206024.3|205934.3|206034.2|205944.2|206035.4|205945.4|206022.4|205932.4|33
1737535940000|2025-01-22 08:52:20|206034.8|205944.8|206041.1|205951.1|206046.2|205956.2|206020.2|205930.2|20
1737535950000|2025-01-22 08:52:30|206042.8|205952.8|206038.5|205948.5|206048.9|205958.9|206038.1|205948.1|26
1737535960000|2025-01-22 08:52:40|206044.8|205954.8|206017.3|205927.3|206044.8|205954.8|206015.2|205925.2|30
1737535970000|2025-01-22 08:52:50|206012|205922|206014.8|205924.8|206014.8|205924.8|206001.9|205911.9|23
1737535980000|2025-01-22 08:53:00|206009.6|205919.6|206013.9|205923.9|206016.7|205926.7|206009.6|205919.6|17
1737535990000|2025-01-22 08:53:10|206010.8|205920.8|206014.3|205924.3|206014.3|205924.3|206009.1|205919.1|13
1737536000000|2025-01-22 08:53:20|206013.3|205923.3|206016|205926|206016.8|205926.8|206010.9|205920.9|10
1737536010000|2025-01-22 08:53:30|206014.9|205924.9|206004.9|205914.9|206015.6|205925.6|205998.6|205908.6|15
1737536020000|2025-01-22 08:53:40|206003.4|205913.4|206005.3|205915.3|206005.5|205915.5|205995|205905|19
1737536030000|2025-01-22 08:53:50|206003.3|205913.3|206009.6|205919.6|206013.2|205923.2|206003.3|205913.3|5
1737536040000|2025-01-22 08:54:00|206007.4|205917.4|205979.2|205889.2|206007.4|205917.4|205978.4|205888.4|17
1737536050000|2025-01-22 08:54:10|205982.1|205892.1|205982.3|205892.3|205990.7|205900.7|205981.8|205891.8|9
1737536060000|2025-01-22 08:54:20|205982.8|205892.8|205982.3|205892.3|205982.8|205892.8|205981|205891|3
1737536070000|2025-01-22 08:54:30|205981.3|205891.3|205983.8|205893.8|205983.8|205893.8|205981.3|205891.3|3
1737536080000|2025-01-22 08:54:40|205988.5|205898.5|205987.3|205897.3|205988.5|205898.5|205984.8|205894.8|3
1737536090000|2025-01-22 08:54:50|205985|205895|205980.6|205890.6|205985.8|205895.8|205980.6|205890.6|5
1737536100000|2025-01-22 08:55:00|205978.2|205888.2|205982.9|205892.9|205987|205897|205977.4|205887.4|16
1737536110000|2025-01-22 08:55:10|205984.8|205894.8|205990.9|205900.9|205991|205901|205981.1|205891.1|10
1737536120000|2025-01-22 08:55:20|206012.8|205922.8|206048.5|205958.5|206056.3|205966.3|206009.3|205919.3|22
1737536130000|2025-01-22 08:55:30|206048.9|205958.9|206065.7|205975.7|206070.9|205980.9|206048.9|205958.9|27
1737536140000|2025-01-22 08:55:40|206066.1|205976.1|206064.5|205974.5|206079|205989|206063.4|205973.4|24
1737536150000|2025-01-22 08:55:50|206064.3|205974.3|206063.2|205973.2|206065.7|205975.7|206054.1|205964.1|23
1737536160000|2025-01-22 08:56:00|206060.9|205970.9|206061.7|205971.7|206062|205972|206055.9|205965.9|10
1737536170000|2025-01-22 08:56:10|206061|205971|206051.6|205961.6|206061|205971|206046.3|205956.3|20
1737536180000|2025-01-22 08:56:20|206049|205959|206048.3|205958.3|206051.5|205961.5|206048|205958|10
1737536190000|2025-01-22 08:56:30|206049.5|205959.5|206025.8|205935.8|206049.5|205959.5|206021.9|205931.9|19
1737536200000|2025-01-22 08:56:40|206023.7|205933.7|206043.4|205953.4|206046.5|205956.5|206021.6|205931.6|26
1737536210000|2025-01-22 08:56:50|206042.6|205952.6|206056.5|205966.5|206076.3|205986.3|206042.6|205952.6|25
1737536220000|2025-01-22 08:57:00|206050.7|205960.7|206045.3|205955.3|206058.9|205968.9|206044.7|205954.7|31
1737536230000|2025-01-22 08:57:10|206042.3|205952.3|206050.2|205960.2|206054.4|205964.4|206042.3|205952.3|22
1737536240000|2025-01-22 08:57:20|206049|205959|206025.1|205935.1|206049|205959|206021.8|205931.8|16
1737536250000|2025-01-22 08:57:30|206020.6|205930.6|206017.1|205927.1|206022.3|205932.3|206011.4|205921.4|21
1737536260000|2025-01-22 08:57:40|206013|205923|206020.7|205930.7|206020.7|205930.7|206007|205917|18
1737536270000|2025-01-22 08:57:50|206016|205926|206011.5|205921.5|206020.5|205930.5|206009.2|205919.2|19
1737536280000|2025-01-22 08:58:00|206011|205921|205991.9|205901.9|206011|205921|205989.4|205899.4|26
1737536290000|2025-01-22 08:58:10|205990.4|205900.4|205988|205898|205995.8|205905.8|205985.4|205895.4|30
1737536300000|2025-01-22 08:58:20|205988.1|205898.1|205993.6|205903.6|205995.5|205905.5|205985.3|205895.3|19
1737536310000|2025-01-22 08:58:30|205981|205891|205983.7|205893.7|205993.2|205903.2|205981|205891|25
1737536320000|2025-01-22 08:58:40|205985|205895|205992.5|205902.5|205998.3|205908.3|205985|205895|34
1737536330000|2025-01-22 08:58:50|205989.9|205899.9|205992.4|205902.4|205995.1|205905.1|205984.3|205894.3|30
1737536340000|2025-01-22 08:59:00|205990.1|205900.1|205990.8|205900.8|205994.1|205904.1|205985.2|205895.2|8
1737536350000|2025-01-22 08:59:10|205990|205900|205989.6|205899.6|205990|205900|205986.6|205896.6|11
1737536360000|2025-01-22 08:59:20|205990.1|205900.1|205988.5|205898.5|205990.3|205900.3|205987.6|205897.6|14
1737536370000|2025-01-22 08:59:30|205989.8|205899.8|205989.4|205899.4|205994.8|205904.8|205988.3|205898.3|19
1737536380000|2025-01-22 08:59:40|205991.8|205901.8|205991.3|205901.3|205991.8|205901.8|205987|205897|13
1737536390000|2025-01-22 08:59:50|205993.5|205903.5|205988|205898|205993.5|205903.5|205987.7|205897.7|26
1737536400000|2025-01-22 09:00:00|205985.4|205895.4|205980.7|205890.7|205989.4|205899.4|205968.6|205878.6|19
1737536410000|2025-01-22 09:00:10|205980.6|205890.6|205980.2|205890.2|205982.7|205892.7|205979.9|205889.9|17
1737536420000|2025-01-22 09:00:20|205980.3|205890.3|205982.1|205892.1|205982.7|205892.7|205980.2|205890.2|13
1737536430000|2025-01-22 09:00:30|205981.8|205891.8|205984.6|205894.6|205986.8|205896.8|205981.8|205891.8|13
1737536440000|2025-01-22 09:00:40|205984.7|205894.7|205984.7|205894.7|205984.8|205894.8|205984.4|205894.4|11
1737536450000|2025-01-22 09:00:50|205984.9|205894.9|205987.6|205897.6|205990.6|205900.6|205984.7|205894.7|18
1737536460000|2025-01-22 09:01:00|205986.4|205896.4|205979|205889|205986.4|205896.4|205978.1|205888.1|21
1737536470000|2025-01-22 09:01:10|205979.1|205889.1|205978.8|205888.8|205979.2|205889.2|205973.6|205883.6|16
1737536480000|2025-01-22 09:01:20|205978.7|205888.7|205980|205890|205981.7|205891.7|205974.8|205884.8|24
1737536490000|2025-01-22 09:01:30|205975.6|205885.6|205969.7|205879.7|205977.5|205887.5|205958.3|205868.3|30
1737536500000|2025-01-22 09:01:40|205967.8|205877.8|205969.4|205879.4|205970.3|205880.3|205967.8|205877.8|14
1737536510000|2025-01-22 09:01:50|205969.3|205879.3|205973|205883|205974.2|205884.2|205969.1|205879.1|9
1737536520000|2025-01-22 09:02:00|205973.6|205883.6|205968.8|205878.8|205973.6|205883.6|205943.9|205853.9|31
1737536530000|2025-01-22 09:02:10|205965.4|205875.4|205966.2|205876.2|205969.7|205879.7|205961.1|205871.1|37
1737536540000|2025-01-22 09:02:20|205961.7|205871.7|205891.9|205801.9|205966.6|205876.6|205888.3|205798.3|31
1737536550000|2025-01-22 09:02:30|205887.9|205797.9|205897.7|205807.7|205898.7|205808.7|205887.9|205797.9|30
1737536560000|2025-01-22 09:02:40|205896.8|205806.8|205904.8|205814.8|205911.1|205821.1|205892.6|205802.6|24
1737536570000|2025-01-22 09:02:50|205902.7|205812.7|205911.3|205821.3|205911.9|205821.9|205902.7|205812.7|28
1737536580000|2025-01-22 09:03:00|205880.2|205790.2|205888.1|205798.1|205889.6|205799.6|205878|205788|24
1737536590000|2025-01-22 09:03:10|205888|205798|205847.7|205757.7|205889|205799|205842.5|205752.5|24
1737536600000|2025-01-22 09:03:20|205847.9|205757.9|205824.6|205734.6|205864.2|205774.2|205820.2|205730.2|22
1737536610000|2025-01-22 09:03:30|205825.2|205735.2|205830.1|205740.1|205832.5|205742.5|205818.4|205728.4|29
1737536620000|2025-01-22 09:03:40|205830.2|205740.2|205840.1|205750.1|205851.6|205761.6|205829.1|205739.1|36
1737536630000|2025-01-22 09:03:50|205840.4|205750.4|205841|205751|205845.7|205755.7|205837.1|205747.1|13
1737536640000|2025-01-22 09:04:00|205841.9|205751.9|205832.1|205742.1|205843|205753|205831.6|205741.6|31
1737536650000|2025-01-22 09:04:10|205831.6|205741.6|205841.8|205751.8|205842.6|205752.6|205818.5|205728.5|26
1737536660000|2025-01-22 09:04:20|205835.3|205745.3|205830.1|205740.1|205835.3|205745.3|205821|205731|22
1737536670000|2025-01-22 09:04:30|205830.6|205740.6|205872.9|205782.9|205876.6|205786.6|205830.6|205740.6|23
1737536680000|2025-01-22 09:04:40|205872.5|205782.5|205872.4|205782.4|205872.6|205782.6|205872.3|205782.3|10
1737536690000|2025-01-22 09:04:50|205872.5|205782.5|205873.2|205783.2|205876.7|205786.7|205872.5|205782.5|10
1737536700000|2025-01-22 09:05:00|205866.2|205776.2|205838.7|205748.7|205866.2|205776.2|205838.1|205748.1|17
1737536710000|2025-01-22 09:05:10|205838.9|205748.9|205841.6|205751.6|205845.1|205755.1|205838.9|205748.9|6
1737536720000|2025-01-22 09:05:20|205842.1|205752.1|205842|205752|205845.6|205755.6|205842|205752|8
1737536730000|2025-01-22 09:05:30|205836.1|205746.1|205834.8|205744.8|205849.8|205759.8|205834.8|205744.8|22
1737536740000|2025-01-22 09:05:40|205836.3|205746.3|205844.1|205754.1|205847.4|205757.4|205836.3|205746.3|18
1737536750000|2025-01-22 09:05:50|205839.4|205749.4|205843.8|205753.8|205848.2|205758.2|205839.4|205749.4|9
1737536760000|2025-01-22 09:06:00|205843.2|205753.2|205838.7|205748.7|205843.2|205753.2|205838.7|205748.7|2
1737536770000|2025-01-22 09:06:10|205838.5|205748.5|205852|205762|205890.3|205800.3|205838.5|205748.5|26
1737536780000|2025-01-22 09:06:20|205851.7|205761.7|205852.6|205762.6|205854.7|205764.7|205851.4|205761.4|19
1737536790000|2025-01-22 09:06:30|205852.1|205762.1|205869.1|205779.1|205869.1|205779.1|205844.7|205754.7|16
1737536800000|2025-01-22 09:06:40|205872.3|205782.3|205864.1|205774.1|205874.3|205784.3|205860.2|205770.2|12
1737536810000|2025-01-22 09:06:50|205864.3|205774.3|205864.8|205774.8|205874.8|205784.8|205862.3|205772.3|23
1737536820000|2025-01-22 09:07:00|205857.6|205767.6|205876.7|205786.7|205877|205787|205857.6|205767.6|19
1737536830000|2025-01-22 09:07:10|205876.2|205786.2|205878.9|205788.9|205881.6|205791.6|205873|205783|15
1737536840000|2025-01-22 09:07:20|205878.8|205788.8|205847.3|205757.3|205887.1|205797.1|205842.5|205752.5|23
1737536850000|2025-01-22 09:07:30|205853.4|205763.4|205844.6|205754.6|205853.4|205763.4|205842|205752|31
1737536860000|2025-01-22 09:07:40|205844.2|205754.2|205846.3|205756.3|205846.3|205756.3|205844.2|205754.2|10
1737536870000|2025-01-22 09:07:50|205848.5|205758.5|205843.9|205753.9|205848.8|205758.8|205843.9|205753.9|6
1737536880000|2025-01-22 09:08:00|205843.2|205753.2|205843.2|205753.2|205845.9|205755.9|205843.2|205753.2|8
1737536890000|2025-01-22 09:08:10|205844.7|205754.7|205839|205749|205846.7|205756.7|205831.4|205741.4|15
1737536900000|2025-01-22 09:08:20|205836.6|205746.6|205833.7|205743.7|205840.8|205750.8|205823.9|205733.9|32
1737536910000|2025-01-22 09:08:30|205833.6|205743.6|205847|205757|205896.5|205806.5|205833.6|205743.6|24
1737536920000|2025-01-22 09:08:40|205848|205758|205857.9|205767.9|205863.3|205773.3|205847.2|205757.2|18
1737536930000|2025-01-22 09:08:50|205858.3|205768.3|205855.5|205765.5|205863.1|205773.1|205855.5|205765.5|15
1737536940000|2025-01-22 09:09:00|205860.6|205770.6|205919.8|205829.8|205922.8|205832.8|205860.6|205770.6|31
1737536950000|2025-01-22 09:09:10|205921.4|205831.4|205921.5|205831.5|205923.3|205833.3|205918.9|205828.9|16
1737536960000|2025-01-22 09:09:20|205920.5|205830.5|205908|205818|205921.4|205831.4|205905.3|205815.3|20
1737536970000|2025-01-22 09:09:30|205913.5|205823.5|205903.2|205813.2|205913.5|205823.5|205902.7|205812.7|12
1737536980000|2025-01-22 09:09:40|205905.2|205815.2|205893.3|205803.3|205905.2|205815.2|205892.3|205802.3|14
1737536990000|2025-01-22 09:09:50|205893.5|205803.5|205892.8|205802.8|205902.1|205812.1|205891.5|205801.5|14
1737537000000|2025-01-22 09:10:00|205895.8|205805.8|205863.7|205773.7|205895.8|205805.8|205862.9|205772.9|23
1737537010000|2025-01-22 09:10:10|205857.9|205767.9|205842.1|205752.1|205869.8|205779.8|205840.5|205750.5|23
1737537020000|2025-01-22 09:10:20|205830.2|205740.2|205834.3|205744.3|205834.3|205744.3|205814.2|205724.2|25
1737537030000|2025-01-22 09:10:30|205831.6|205741.6|205828.4|205738.4|205832.7|205742.7|205828|205738|21
1737537040000|2025-01-22 09:10:40|205831.3|205741.3|205831.2|205741.2|205836.8|205746.8|205831.2|205741.2|13
1737537050000|2025-01-22 09:10:50|205833.2|205743.2|205829.2|205739.2|205833.5|205743.5|205828.3|205738.3|15
1737537060000|2025-01-22 09:11:00|205827.4|205737.4|205815.5|205725.5|205827.4|205737.4|205810.4|205720.4|15
1737537070000|2025-01-22 09:11:10|205815.3|205725.3|205811.5|205721.5|205815.3|205725.3|205810.8|205720.8|7
1737537080000|2025-01-22 09:11:20|205811.3|205721.3|205789.9|205699.9|205811.3|205721.3|205772.6|205682.6|14
1737537090000|2025-01-22 09:11:30|205792.4|205702.4|205790|205700|205798|205708|205789.2|205699.2|28
1737537100000|2025-01-22 09:11:40|205790.8|205700.8|205792.5|205702.5|205793.1|205703.1|205789.4|205699.4|22
1737537110000|2025-01-22 09:11:50|205790.7|205700.7|205794.2|205704.2|205794.4|205704.4|205787.8|205697.8|10
1737537120000|2025-01-22 09:12:00|205793|205703|205790.9|205700.9|205797.1|205707.1|205786.1|205696.1|23
1737537130000|2025-01-22 09:12:10|205790.1|205700.1|205794.5|205704.5|205798.5|205708.5|205783.1|205693.1|20
1737537140000|2025-01-22 09:12:20|205794.3|205704.3|205801.2|205711.2|205817.8|205727.8|205789.2|205699.2|12
1737537150000|2025-01-22 09:12:30|205796.7|205706.7|205796.3|205706.3|205810|205720|205793.6|205703.6|10
1737537160000|2025-01-22 09:12:40|205797.8|205707.8|205808.1|205718.1|205813.5|205723.5|205785.7|205695.7|16
1737537170000|2025-01-22 09:12:50|205808|205718|205806.6|205716.6|205813.5|205723.5|205795|205705|9
1737537180000|2025-01-22 09:13:00|205805.1|205715.1|205835.3|205745.3|205849.8|205759.8|205805.1|205715.1|7
1737537190000|2025-01-22 09:13:10|205841.1|205751.1|205834.2|205744.2|205847.9|205757.9|205833.2|205743.2|12
1737537200000|2025-01-22 09:13:20|205833.8|205743.8|205835|205745|205842.1|205752.1|205833.8|205743.8|9
1737537210000|2025-01-22 09:13:30|205842.2|205752.2|205837.7|205747.7|205846.1|205756.1|205836.1|205746.1|8
1737537220000|2025-01-22 09:13:40|205839.9|205749.9|205843.3|205753.3|205844.8|205754.8|205831.1|205741.1|9
1737537230000|2025-01-22 09:13:50|205841.8|205751.8|205850.4|205760.4|205850.4|205760.4|205840.6|205750.6|5
1737537240000|2025-01-22 09:14:00|205847.5|205757.5|205841.4|205751.4|205847.9|205757.9|205834.4|205744.4|19
1737537250000|2025-01-22 09:14:10|205841|205751|205840.8|205750.8|205844|205754|205837.3|205747.3|6
1737537260000|2025-01-22 09:14:20|205840.7|205750.7|205838.2|205748.2|205840.8|205750.8|205835.6|205745.6|12
1737537270000|2025-01-22 09:14:30|205835.6|205745.6|205828.9|205738.9|205835.6|205745.6|205823.1|205733.1|20
1737537280000|2025-01-22 09:14:40|205829|205739|205825.2|205735.2|205838.4|205748.4|205820.9|205730.9|27
1737537290000|2025-01-22 09:14:50|205825.3|205735.3|205825.2|205735.2|205833.5|205743.5|205823.8|205733.8|17
1737537300000|2025-01-22 09:15:00|205822.8|205732.8|205844.1|205754.1|205850|205760|205822.8|205732.8|19
1737537310000|2025-01-22 09:15:10|205844.2|205754.2|205837.1|205747.1|205849.9|205759.9|205837.1|205747.1|13
1737537320000|2025-01-22 09:15:20|205838.5|205748.5|205836.1|205746.1|205849.1|205759.1|205836.1|205746.1|12
1737537330000|2025-01-22 09:15:30|205839.6|205749.6|205841|205751|205848.3|205758.3|205837.5|205747.5|13
1737537340000|2025-01-22 09:15:40|205838.7|205748.7|205798.9|205708.9|205838.7|205748.7|205793|205703|19
1737537350000|2025-01-22 09:15:50|205801.6|205711.6|205796.8|205706.8|205802.9|205712.9|205792.1|205702.1|20
1737537360000|2025-01-22 09:16:00|205796.2|205706.2|205797.2|205707.2|205797.2|205707.2|205792|205702|12
1737537370000|2025-01-22 09:16:10|205798.6|205708.6|205795.9|205705.9|205800.4|205710.4|205795.9|205705.9|14
1737537380000|2025-01-22 09:16:20|205796.3|205706.3|205807.6|205717.6|205811|205721|205794|205704|19
1737537390000|2025-01-22 09:16:30|205807.8|205717.8|205806.5|205716.5|205811.7|205721.7|205805.2|205715.2|13
1737537400000|2025-01-22 09:16:40|205806.4|205716.4|205807.7|205717.7|205807.7|205717.7|205795.5|205705.5|17
1737537410000|2025-01-22 09:16:50|205807.8|205717.8|205813.6|205723.6|205817.6|205727.6|205805|205715|23
1737537420000|2025-01-22 09:17:00|205803.3|205713.3|205802.2|205712.2|205808.3|205718.3|205801.9|205711.9|12
1737537430000|2025-01-22 09:17:10|205807.5|205717.5|205806.7|205716.7|205807.5|205717.5|205801.9|205711.9|9
1737537440000|2025-01-22 09:17:20|205807.3|205717.3|205810.4|205720.4|205818.1|205728.1|205798.1|205708.1|16
1737537450000|2025-01-22 09:17:30|205802.4|205712.4|205800.1|205710.1|205825.6|205735.6|205796.6|205706.6|18
1737537460000|2025-01-22 09:17:40|205802.9|205712.9|205794|205704|205802.9|205712.9|205792|205702|12
1737537470000|2025-01-22 09:17:50|205793.5|205703.5|205797.5|205707.5|205797.5|205707.5|205793.5|205703.5|4
1737537480000|2025-01-22 09:18:00|205793.9|205703.9|205820.4|205730.4|205826.5|205736.5|205783.8|205693.8|25
1737537490000|2025-01-22 09:18:10|205820.5|205730.5|205818.6|205728.6|205824.4|205734.4|205818.5|205728.5|17
1737537500000|2025-01-22 09:18:20|205818.7|205728.7|205824.6|205734.6|205825.4|205735.4|205818.7|205728.7|29
1737537510000|2025-01-22 09:18:30|205824.5|205734.5|205851.1|205761.1|205852.2|205762.2|205824.5|205734.5|17
1737537520000|2025-01-22 09:18:40|205851|205761|205880.8|205790.8|205886.1|205796.1|205850.3|205760.3|12
1737537530000|2025-01-22 09:18:50|205881|205791|205884.3|205794.3|205898.8|205808.8|205878.4|205788.4|34
1737537540000|2025-01-22 09:19:00|205884.9|205794.9|205879.2|205789.2|205886.7|205796.7|205876.9|205786.9|34
1737537550000|2025-01-22 09:19:10|205880.4|205790.4|205893.4|205803.4|205895.8|205805.8|205880.4|205790.4|24
1737537560000|2025-01-22 09:19:20|205893.8|205803.8|205880.6|205790.6|205893.9|205803.9|205877.6|205787.6|27
1737537570000|2025-01-22 09:19:30|205869.8|205779.8|205884|205794|205891.9|205801.9|205869.8|205779.8|30
1737537580000|2025-01-22 09:19:40|205883.8|205793.8|205888.8|205798.8|205888.8|205798.8|205878.8|205788.8|31
1737537590000|2025-01-22 09:19:50|205882.1|205792.1|205873.7|205783.7|205883.7|205793.7|205873.3|205783.3|27
1737537600000|2025-01-22 09:20:00|205873.6|205783.6|205862.7|205772.7|205876.7|205786.7|205852.7|205762.7|35
1737537610000|2025-01-22 09:20:10|205863|205773|205884.8|205794.8|205887.9|205797.9|205862.4|205772.4|21
1737537620000|2025-01-22 09:20:20|205880.6|205790.6|205848.8|205758.8|205885.6|205795.6|205844.2|205754.2|22
1737537630000|2025-01-22 09:20:30|205845.3|205755.3|205848.9|205758.9|205850.3|205760.3|205844.1|205754.1|21
1737537640000|2025-01-22 09:20:40|205845.9|205755.9|205847.6|205757.6|205850.6|205760.6|205842.5|205752.5|17
1737537650000|2025-01-22 09:20:50|205842.5|205752.5|205840.1|205750.1|205843.5|205753.5|205838.1|205748.1|4
1737537660000|2025-01-22 09:21:00|205844.2|205754.2|205840.5|205750.5|205844.2|205754.2|205840.1|205750.1|9
1737537670000|2025-01-22 09:21:10|205842.5|205752.5|205838.4|205748.4|205846.5|205756.5|205838.1|205748.1|13
1737537680000|2025-01-22 09:21:20|205838.3|205748.3|205845.4|205755.4|205847.1|205757.1|205838.3|205748.3|9
1737537690000|2025-01-22 09:21:30|205847.7|205757.7|205843.5|205753.5|205867.6|205777.6|205843.5|205753.5|28
1737537700000|2025-01-22 09:21:40|205846|205756|205844.7|205754.7|205849.2|205759.2|205843.3|205753.3|17
1737537710000|2025-01-22 09:21:50|205849.5|205759.5|205845.3|205755.3|205849.8|205759.8|205844.9|205754.9|11
1737537720000|2025-01-22 09:22:00|205842.8|205752.8|205835.5|205745.5|205842.8|205752.8|205828.2|205738.2|20
1737537730000|2025-01-22 09:22:10|205834.9|205744.9|205851|205761|205851.1|205761.1|205833.1|205743.1|14
1737537740000|2025-01-22 09:22:20|205845.9|205755.9|205853.5|205763.5|205854.1|205764.1|205845.9|205755.9|16
1737537750000|2025-01-22 09:22:30|205848.6|205758.6|205851.4|205761.4|205853.9|205763.9|205843.8|205753.8|12
1737537760000|2025-01-22 09:22:40|205844.8|205754.8|205840.2|205750.2|205849.1|205759.1|205840.2|205750.2|8
1737537770000|2025-01-22 09:22:50|205846.9|205756.9|205849.2|205759.2|205849.2|205759.2|205846.9|205756.9|4
1737537780000|2025-01-22 09:23:00|205849.1|205759.1|205848.1|205758.1|205855.9|205765.9|205842.6|205752.6|20
1737537790000|2025-01-22 09:23:10|205848.8|205758.8|205849.5|205759.5|205849.5|205759.5|205844.1|205754.1|11
1737537800000|2025-01-22 09:23:20|205843|205753|205849.1|205759.1|205849.2|205759.2|205843|205753|8
1737537810000|2025-01-22 09:23:30|205842.9|205752.9|205857.6|205767.6|205866.2|205776.2|205842.9|205752.9|21
1737537820000|2025-01-22 09:23:40|205858|205768|205841|205751|205858.3|205768.3|205841|205751|18
1737537830000|2025-01-22 09:23:50|205841.1|205751.1|205841.6|205751.6|205846.4|205756.4|205835.8|205745.8|8
1737537840000|2025-01-22 09:24:00|205841.4|205751.4|205846.7|205756.7|205849.1|205759.1|205836.3|205746.3|15
1737537850000|2025-01-22 09:24:10|205846.2|205756.2|205846.9|205756.9|205846.9|205756.9|205840.8|205750.8|9
1737537860000|2025-01-22 09:24:20|205847|205757|205850.6|205760.6|205852.9|205762.9|205842.8|205752.8|15
1737537870000|2025-01-22 09:24:30|205844.8|205754.8|205819.4|205729.4|205844.8|205754.8|205808.5|205718.5|26
1737537880000|2025-01-22 09:24:40|205817.6|205727.6|205827.6|205737.6|205828.9|205738.9|205816.9|205726.9|18
1737537890000|2025-01-22 09:24:50|205827.9|205737.9|205822.7|205732.7|205827.9|205737.9|205820.2|205730.2|14
1737537900000|2025-01-22 09:25:00|205822.4|205732.4|205832.3|205742.3|205832.3|205742.3|205813.7|205723.7|21
1737537910000|2025-01-22 09:25:10|205832.4|205742.4|205830.9|205740.9|205833.2|205743.2|205829.4|205739.4|21
1737537920000|2025-01-22 09:25:20|205843.2|205753.2|205828.5|205738.5|205843.2|205753.2|205828.4|205738.4|22
1737537930000|2025-01-22 09:25:30|205828.6|205738.6|205830.1|205740.1|205835.4|205745.4|205828.6|205738.6|22
1737537940000|2025-01-22 09:25:40|205829.8|205739.8|205824.1|205734.1|205829.9|205739.9|205821.7|205731.7|24
1737537950000|2025-01-22 09:25:50|205824.3|205734.3|205824.4|205734.4|205831.1|205741.1|205824.3|205734.3|11
1737537960000|2025-01-22 09:26:00|205818.8|205728.8|205809.8|205719.8|205818.8|205728.8|205807.9|205717.9|7
1737537970000|2025-01-22 09:26:10|205809.6|205719.6|205808.9|205718.9|205811.7|205721.7|205808.9|205718.9|14
1737537980000|2025-01-22 09:26:20|205810.1|205720.1|205811.8|205721.8|205811.8|205721.8|205809.8|205719.8|6
1737537990000|2025-01-22 09:26:30|205811.4|205721.4|205818.1|205728.1|205821.1|205731.1|205811.4|205721.4|16
1737538000000|2025-01-22 09:26:40|205818.6|205728.6|205819.8|205729.8|205821.6|205731.6|205814.6|205724.6|20
1737538010000|2025-01-22 09:26:50|205819.4|205729.4|205819.1|205729.1|205820.2|205730.2|205815.6|205725.6|11
1737538020000|2025-01-22 09:27:00|205815.4|205725.4|205812.3|205722.3|205815.4|205725.4|205807|205717|22
1737538030000|2025-01-22 09:27:10|205811|205721|205809.6|205719.6|205812|205722|205806.9|205716.9|13
1737538040000|2025-01-22 09:27:20|205809.8|205719.8|205807.6|205717.6|205809.8|205719.8|205807.4|205717.4|4
1737538050000|2025-01-22 09:27:30|205804.2|205714.2|205799.4|205709.4|205804.7|205714.7|205799.4|205709.4|23
1737538060000|2025-01-22 09:27:40|205801|205711|205802|205712|205803|205713|205798.3|205708.3|19
1737538070000|2025-01-22 09:27:50|205802.6|205712.6|205801.6|205711.6|205805.7|205715.7|205799|205709|17
1737538080000|2025-01-22 09:28:00|205801.4|205711.4|205809.8|205719.8|205815.3|205725.3|205798.9|205708.9|19
1737538090000|2025-01-22 09:28:10|205809.7|205719.7|205811.4|205721.4|205811.4|205721.4|205809.7|205719.7|7
1737538100000|2025-01-22 09:28:20|205811.3|205721.3|205809.5|205719.5|205811.7|205721.7|205808|205718|6
1737538110000|2025-01-22 09:28:30|205807.5|205717.5|205808.6|205718.6|205812.6|205722.6|205807.5|205717.5|10
1737538120000|2025-01-22 09:28:40|205812.6|205722.6|205814.2|205724.2|205814.5|205724.5|205809.6|205719.6|12
1737538130000|2025-01-22 09:28:50|205814|205724|205808.1|205718.1|205814|205724|205799.6|205709.6|24
1737538140000|2025-01-22 09:29:00|205803.2|205713.2|205805.3|205715.3|205811.3|205721.3|205799.8|205709.8|29
1737538150000|2025-01-22 09:29:10|205805.1|205715.1|205803.6|205713.6|205809.8|205719.8|205798.6|205708.6|24
1737538160000|2025-01-22 09:29:20|205802.1|205712.1|205800.8|205710.8|205811.9|205721.9|205798.6|205708.6|28
1737538170000|2025-01-22 09:29:30|205798|205708|205804.6|205714.6|205804.6|205714.6|205793.9|205703.9|27
1737538180000|2025-01-22 09:29:40|205801.4|205711.4|205801.1|205711.1|205806.8|205716.8|205796.1|205706.1|30
1737538190000|2025-01-22 09:29:50|205801.6|205711.6|205808.5|205718.5|205808.7|205718.7|205798|205708|23
1737538200000|2025-01-22 09:30:00|205808.8|205718.8|205784.8|205694.8|205809.5|205719.5|205778.2|205688.2|16
1737538210000|2025-01-22 09:30:10|205785.3|205695.3|205797.7|205707.7|205797.7|205707.7|205785.3|205695.3|16
1737538220000|2025-01-22 09:30:20|205796|205706|205781.3|205691.3|205796|205706|205779.8|205689.8|17
1737538230000|2025-01-22 09:30:30|205783|205693|205781.6|205691.6|205794.8|205704.8|205781.2|205691.2|22
1737538240000|2025-01-22 09:30:40|205784.1|205694.1|205785.8|205695.8|205785.8|205695.8|205779.4|205689.4|19
1737538250000|2025-01-22 09:30:50|205786.2|205696.2|205788.1|205698.1|205828.4|205738.4|205780.3|205690.3|18
1737538260000|2025-01-22 09:31:00|205786.9|205696.9|205794.1|205704.1|205795.6|205705.6|205786.9|205696.9|16
1737538270000|2025-01-22 09:31:10|205794.9|205704.9|205842.2|205752.2|205853.2|205763.2|205794.9|205704.9|17
1737538280000|2025-01-22 09:31:20|205840.9|205750.9|205839.3|205749.3|205844.1|205754.1|205835.6|205745.6|15
1737538290000|2025-01-22 09:31:30|205838.9|205748.9|205845.2|205755.2|205847|205757|205834.2|205744.2|21
1737538300000|2025-01-22 09:31:40|205844|205754|205846.3|205756.3|205850.1|205760.1|205842.7|205752.7|17
1737538310000|2025-01-22 09:31:50|205844.7|205754.7|205844.7|205754.7|205849.9|205759.9|205836.1|205746.1|19
1737538320000|2025-01-22 09:32:00|205851.2|205761.2|205846.5|205756.5|205851.2|205761.2|205844.4|205754.4|16
1737538330000|2025-01-22 09:32:10|205846.4|205756.4|205890.1|205800.1|205892.9|205802.9|205846.3|205756.3|11
1737538340000|2025-01-22 09:32:20|205888.5|205798.5|205887.4|205797.4|205894.2|205804.2|205885.3|205795.3|19
1737538350000|2025-01-22 09:32:30|205885.9|205795.9|205887.8|205797.8|205891.3|205801.3|205885.9|205795.9|14
1737538360000|2025-01-22 09:32:40|205887.9|205797.9|205893.1|205803.1|205894.3|205804.3|205884.8|205794.8|20
1737538370000|2025-01-22 09:32:50|205892.4|205802.4|205901.2|205811.2|205901.2|205811.2|205889.3|205799.3|12
1737538380000|2025-01-22 09:33:00|205894.9|205804.9|205897|205807|205902.3|205812.3|205890.3|205800.3|32
1737538390000|2025-01-22 09:33:10|205898.4|205808.4|205874.2|205784.2|205899|205809|205874.2|205784.2|35
1737538400000|2025-01-22 09:33:20|205874.8|205784.8|205870.4|205780.4|205881.4|205791.4|205870.4|205780.4|24
1737538410000|2025-01-22 09:33:30|205870.3|205780.3|205886.9|205796.9|205891.8|205801.8|205870.2|205780.2|26
1737538420000|2025-01-22 09:33:40|205883.6|205793.6|205882.3|205792.3|205888.5|205798.5|205880.4|205790.4|18
1737538430000|2025-01-22 09:33:50|205883.3|205793.3|205892.7|205802.7|205896.2|205806.2|205880.9|205790.9|22
1737538440000|2025-01-22 09:34:00|205890.4|205800.4|205884.4|205794.4|205893.8|205803.8|205884.4|205794.4|21
1737538450000|2025-01-22 09:34:10|205889.4|205799.4|205883.8|205793.8|205895.8|205805.8|205883.8|205793.8|18
1737538460000|2025-01-22 09:34:20|205883.9|205793.9|205918.1|205828.1|205919.3|205829.3|205883.7|205793.7|17
1737538470000|2025-01-22 09:34:30|205917.9|205827.9|205880.5|205790.5|205918|205828|205876.6|205786.6|27
1737538480000|2025-01-22 09:34:40|205880.7|205790.7|205849.4|205759.4|205884.3|205794.3|205849.4|205759.4|25
1737538490000|2025-01-22 09:34:50|205858.7|205768.7|205862.5|205772.5|205863.3|205773.3|205858.2|205768.2|21
1737538500000|2025-01-22 09:35:00|205862.4|205772.4|205869.1|205779.1|205870.3|205780.3|205861.9|205771.9|14
1737538510000|2025-01-22 09:35:10|205869|205779|205854.4|205764.4|205869.1|205779.1|205854.3|205764.3|22
1737538520000|2025-01-22 09:35:20|205854.6|205764.6|205870.5|205780.5|205871|205781|205854.5|205764.5|25
1737538530000|2025-01-22 09:35:30|205870.6|205780.6|205868.2|205778.2|205870.6|205780.6|205868.1|205778.1|16
1737538540000|2025-01-22 09:35:40|205868.5|205778.5|205858.7|205768.7|205869.7|205779.7|205858.7|205768.7|16
1737538550000|2025-01-22 09:35:50|205856.7|205766.7|205848.2|205758.2|205856.8|205766.8|205848.2|205758.2|17
1737538560000|2025-01-22 09:36:00|205848.5|205758.5|205854|205764|205854|205764|205848.2|205758.2|8
1737538570000|2025-01-22 09:36:10|205853.9|205763.9|205863.4|205773.4|205863.4|205773.4|205853.9|205763.9|24
1737538580000|2025-01-22 09:36:20|205863.7|205773.7|205861.7|205771.7|205863.7|205773.7|205852.9|205762.9|13
1737538590000|2025-01-22 09:36:30|205861.6|205771.6|205855|205765|205861.6|205771.6|205843.4|205753.4|25
1737538600000|2025-01-22 09:36:40|205854.7|205764.7|205854.3|205764.3|205857.4|205767.4|205852.7|205762.7|23
1737538610000|2025-01-22 09:36:50|205854.4|205764.4|205853.4|205763.4|205859.6|205769.6|205853.4|205763.4|21
1737538620000|2025-01-22 09:37:00|205853.3|205763.3|205854.1|205764.1|205856.8|205766.8|205850.3|205760.3|16
1737538630000|2025-01-22 09:37:10|205853|205763|205852.5|205762.5|205854.9|205764.9|205852|205762|7
1737538640000|2025-01-22 09:37:20|205852.4|205762.4|205855.3|205765.3|205859.7|205769.7|205852.4|205762.4|11
1737538650000|2025-01-22 09:37:30|205855.1|205765.1|205842.1|205752.1|205855.1|205765.1|205842.1|205752.1|19
1737538660000|2025-01-22 09:37:40|205843.5|205753.5|205856|205766|205860.7|205770.7|205843.5|205753.5|16
1737538670000|2025-01-22 09:37:50|205855.9|205765.9|205851.3|205761.3|205855.9|205765.9|205850|205760|8
1737538680000|2025-01-22 09:38:00|205852.3|205762.3|205857.4|205767.4|205857.4|205767.4|205852.2|205762.2|17
1737538690000|2025-01-22 09:38:10|205856.7|205766.7|205855.5|205765.5|205857.5|205767.5|205854.6|205764.6|12
1737538700000|2025-01-22 09:38:20|205855.2|205765.2|205856|205766|205859.4|205769.4|205850.6|205760.6|19
1737538710000|2025-01-22 09:38:30|205857.8|205767.8|205887.5|205797.5|205900.6|205810.6|205857.8|205767.8|28
1737538720000|2025-01-22 09:38:40|205891.1|205801.1|205879.1|205789.1|205891.1|205801.1|205878.7|205788.7|29
1737538730000|2025-01-22 09:38:50|205878.2|205788.2|205881.1|205791.1|205887.4|205797.4|205873.8|205783.8|27
1737538740000|2025-01-22 09:39:00|205881.5|205791.5|205879.2|205789.2|205883.2|205793.2|205874.9|205784.9|20
1737538750000|2025-01-22 09:39:10|205881.6|205791.6|205879.8|205789.8|205891.6|205801.6|205876.2|205786.2|25
1737538760000|2025-01-22 09:39:20|205885.3|205795.3|205793.6|205703.6|205895.4|205805.4|205790.5|205700.5|26
1737538770000|2025-01-22 09:39:30|205793.4|205703.4|205787.6|205697.6|205795.3|205705.3|205782.7|205692.7|26
1737538780000|2025-01-22 09:39:40|205778.8|205688.8|205790.1|205700.1|205800.2|205710.2|205778.8|205688.8|31
1737538790000|2025-01-22 09:39:50|205785|205695|205793.2|205703.2|205798.2|205708.2|205785|205695|21
1737538800000|2025-01-22 09:40:00|205776.3|205686.3|205790.2|205700.2|205798.2|205708.2|205776.3|205686.3|31
1737538810000|2025-01-22 09:40:10|205792|205702|205790.8|205700.8|205800.2|205710.2|205786.7|205696.7|19
1737538820000|2025-01-22 09:40:20|205792.2|205702.2|205792|205702|205793.7|205703.7|205786.5|205696.5|15
1737538830000|2025-01-22 09:40:30|205793.6|205703.6|205804.7|205714.7|205805.7|205715.7|205786.8|205696.8|16
1737538840000|2025-01-22 09:40:40|205801.5|205711.5|205797.6|205707.6|205809.3|205719.3|205797.6|205707.6|15
1737538850000|2025-01-22 09:40:50|205796.4|205706.4|205798.8|205708.8|205798.8|205708.8|205796.4|205706.4|3
1737538860000|2025-01-22 09:41:00|205799|205709|205798.8|205708.8|205799.2|205709.2|205798.2|205708.2|7
1737538870000|2025-01-22 09:41:10|205797.6|205707.6|205783.9|205693.9|205798.4|205708.4|205782.2|205692.2|15
1737538880000|2025-01-22 09:41:20|205786.7|205696.7|205791.4|205701.4|205795.1|205705.1|205784.7|205694.7|14
1737538890000|2025-01-22 09:41:30|205792.4|205702.4|205812.1|205722.1|205812.1|205722.1|205792.4|205702.4|11
1737538900000|2025-01-22 09:41:40|205812.2|205722.2|205810.9|205720.9|205812.7|205722.7|205810.5|205720.5|10
1737538910000|2025-01-22 09:41:50|205811.3|205721.3|205810.4|205720.4|205811.8|205721.8|205806.3|205716.3|8
1737538920000|2025-01-22 09:42:00|205810.2|205720.2|205820.7|205730.7|205820.7|205730.7|205810.2|205720.2|17
1737538930000|2025-01-22 09:42:10|205822.7|205732.7|205811.7|205721.7|205822.7|205732.7|205805.1|205715.1|24
1737538940000|2025-01-22 09:42:20|205811.5|205721.5|205820.3|205730.3|205821.6|205731.6|205805.4|205715.4|16
1737538950000|2025-01-22 09:42:30|205815.4|205725.4|205820.5|205730.5|205821.3|205731.3|205806.8|205716.8|21
1737538960000|2025-01-22 09:42:40|205824.5|205734.5|205822.5|205732.5|205824.5|205734.5|205808.5|205718.5|15
1737538970000|2025-01-22 09:42:50|205821.5|205731.5|205827.7|205737.7|205827.7|205737.7|205821.5|205731.5|5
1737538980000|2025-01-22 09:43:00|205828.7|205738.7|205817.3|205727.3|205828.7|205738.7|205814.5|205724.5|26
1737538990000|2025-01-22 09:43:10|205817.1|205727.1|205822.1|205732.1|205822.6|205732.6|205816.9|205726.9|9
1737539000000|2025-01-22 09:43:20|205817.3|205727.3|205824.1|205734.1|205825.7|205735.7|205817.3|205727.3|13
1737539010000|2025-01-22 09:43:30|205823.2|205733.2|205806.6|205716.6|205824.6|205734.6|205802.4|205712.4|17
1737539020000|2025-01-22 09:43:40|205800.9|205710.9|205806|205716|205811.2|205721.2|205798.7|205708.7|13
1737539030000|2025-01-22 09:43:50|205805.8|205715.8|205794.3|205704.3|205805.8|205715.8|205790.8|205700.8|11
1737539040000|2025-01-22 09:44:00|205793.4|205703.4|205793.9|205703.9|205800.7|205710.7|205793|205703|19
1737539050000|2025-01-22 09:44:10|205790.4|205700.4|205769.4|205679.4|205790.4|205700.4|205769.4|205679.4|19
1737539060000|2025-01-22 09:44:20|205763.8|205673.8|205743.9|205653.9|205763.8|205673.8|205738.2|205648.2|33
1737539070000|2025-01-22 09:44:30|205745.5|205655.5|205741.3|205651.3|205745.5|205655.5|205734.1|205644.1|32
1737539080000|2025-01-22 09:44:40|205743.7|205653.7|205735.5|205645.5|205743.7|205653.7|205720|205630|27
1737539090000|2025-01-22 09:44:50|205739.6|205649.6|205728.5|205638.5|205747.4|205657.4|205724.5|205634.5|25
1737539100000|2025-01-22 09:45:00|205728.4|205638.4|205738.1|205648.1|205740.6|205650.6|205725.9|205635.9|28
1737539110000|2025-01-22 09:45:10|205738.2|205648.2|205730|205640|205745.2|205655.2|205730|205640|27
1737539120000|2025-01-22 09:45:20|205729.8|205639.8|205736.1|205646.1|205742.6|205652.6|205729.8|205639.8|25
1737539130000|2025-01-22 09:45:30|205734.8|205644.8|205741.2|205651.2|205741.3|205651.3|205731.9|205641.9|24
1737539140000|2025-01-22 09:45:40|205737.7|205647.7|205743.2|205653.2|205744.5|205654.5|205737.2|205647.2|20
1737539150000|2025-01-22 09:45:50|205743.1|205653.1|205760.6|205670.6|205766.7|205676.7|205739|205649|22
1737539160000|2025-01-22 09:46:00|205766.1|205676.1|205758.4|205668.4|205766.8|205676.8|205749.5|205659.5|17
1737539170000|2025-01-22 09:46:10|205758.3|205668.3|205761.4|205671.4|205767.7|205677.7|205751.3|205661.3|17
1737539180000|2025-01-22 09:46:20|205766.9|205676.9|205761.7|205671.7|205766.9|205676.9|205757.8|205667.8|14
1737539190000|2025-01-22 09:46:30|205762.7|205672.7|205761.5|205671.5|205768.8|205678.8|205759.1|205669.1|16
1737539200000|2025-01-22 09:46:40|205761.3|205671.3|205767.8|205677.8|205773.2|205683.2|205757|205667|23
1737539210000|2025-01-22 09:46:50|205772.5|205682.5|205765.8|205675.8|205772.5|205682.5|205765|205675|15
1737539220000|2025-01-22 09:47:00|205765.6|205675.6|205712.1|205622.1|205772.8|205682.8|205707.8|205617.8|30
1737539230000|2025-01-22 09:47:10|205713|205623|205715.6|205625.6|205722.4|205632.4|205712.5|205622.5|28
1737539240000|2025-01-22 09:47:20|205714.6|205624.6|205710|205620|205715.9|205625.9|205706.4|205616.4|28
1737539250000|2025-01-22 09:47:30|205710.2|205620.2|205708.5|205618.5|205714.9|205624.9|205707.2|205617.2|31
1737539260000|2025-01-22 09:47:40|205709.6|205619.6|205709.1|205619.1|205711.1|205621.1|205707.9|205617.9|25
1737539270000|2025-01-22 09:47:50|205711.6|205621.6|205710.9|205620.9|205715.2|205625.2|205708.9|205618.9|36
1737539280000|2025-01-22 09:48:00|205709.5|205619.5|205774.2|205684.2|205777|205687|205708.8|205618.8|34
1737539290000|2025-01-22 09:48:10|205774.1|205684.1|205772.4|205682.4|205776.6|205686.6|205772.4|205682.4|15
1737539300000|2025-01-22 09:48:20|205771.7|205681.7|205778.3|205688.3|205788|205698|205771.7|205681.7|11
1737539310000|2025-01-22 09:48:30|205777.2|205687.2|205776.1|205686.1|205780.7|205690.7|205776.1|205686.1|7
1737539320000|2025-01-22 09:48:40|205776.2|205686.2|205788.5|205698.5|205801.2|205711.2|205776.2|205686.2|16
1737539330000|2025-01-22 09:48:50|205793.1|205703.1|205798.3|205708.3|205800.9|205710.9|205791|205701|17
1737539340000|2025-01-22 09:49:00|205797.4|205707.4|205800.4|205710.4|205804.5|205714.5|205790.2|205700.2|21
1737539350000|2025-01-22 09:49:10|205797.9|205707.9|205791.8|205701.8|205802.7|205712.7|205791.3|205701.3|20
1737539360000|2025-01-22 09:49:20|205794|205704|205793.6|205703.6|205800.1|205710.1|205792|205702|15
1737539370000|2025-01-22 09:49:30|205795.8|205705.8|205790.7|205700.7|205801.6|205711.6|205790.7|205700.7|10
1737539380000|2025-01-22 09:49:40|205792.6|205702.6|205794.7|205704.7|205794.7|205704.7|205792.6|205702.6|2
1737539390000|2025-01-22 09:49:50|205792.8|205702.8|205800.3|205710.3|205801.1|205711.1|205791|205701|12
1737539400000|2025-01-22 09:50:00|205803.8|205713.8|205794.1|205704.1|205812.4|205722.4|205794.1|205704.1|26
1737539410000|2025-01-22 09:50:10|205798.8|205708.8|205792.5|205702.5|205798.8|205708.8|205783.6|205693.6|18
1737539420000|2025-01-22 09:50:20|205793.3|205703.3|205796.9|205706.9|205803.1|205713.1|205788.7|205698.7|27
1737539430000|2025-01-22 09:50:30|205794.3|205704.3|205789.7|205699.7|205798.9|205708.9|205789.4|205699.4|16
1737539440000|2025-01-22 09:50:40|205789.6|205699.6|205798.6|205708.6|205801.2|205711.2|205789.6|205699.6|10
1737539450000|2025-01-22 09:50:50|205796.2|205706.2|205807.5|205717.5|205808.6|205718.6|205790.8|205700.8|19
1737539460000|2025-01-22 09:51:00|205805.9|205715.9|205809.1|205719.1|205814.8|205724.8|205804.8|205714.8|22
1737539470000|2025-01-22 09:51:10|205808.8|205718.8|205807.1|205717.1|205808.8|205718.8|205803.7|205713.7|16
1737539480000|2025-01-22 09:51:20|205806.9|205716.9|205798.4|205708.4|205809.6|205719.6|205797.6|205707.6|16
1737539490000|2025-01-22 09:51:30|205800.8|205710.8|205799.5|205709.5|205812.8|205722.8|205793.1|205703.1|19
1737539500000|2025-01-22 09:51:40|205800.7|205710.7|205825.6|205735.6|205838|205748|205800.7|205710.7|23
1737539510000|2025-01-22 09:51:50|205835.2|205745.2|205830.1|205740.1|205835.2|205745.2|205821.9|205731.9|19
1737539520000|2025-01-22 09:52:00|205830.7|205740.7|205831|205741|205839.3|205749.3|205827.9|205737.9|21
1737539530000|2025-01-22 09:52:10|205830.5|205740.5|205825.9|205735.9|205839.7|205749.7|205825.7|205735.7|17
1737539540000|2025-01-22 09:52:20|205825.7|205735.7|205830.3|205740.3|205833.5|205743.5|205792.7|205702.7|16
1737539550000|2025-01-22 09:52:30|205829.5|205739.5|205830.5|205740.5|205835.8|205745.8|205828.4|205738.4|21
1737539560000|2025-01-22 09:52:40|205830.1|205740.1|205829.9|205739.9|205833.5|205743.5|205829.7|205739.7|6
1737539570000|2025-01-22 09:52:50|205832.1|205742.1|205831.9|205741.9|205840.9|205750.9|205831.3|205741.3|20
1737539580000|2025-01-22 09:53:00|205838|205748|205835.4|205745.4|205838.2|205748.2|205833.9|205743.9|11
1737539590000|2025-01-22 09:53:10|205836.1|205746.1|205827.7|205737.7|205836.1|205746.1|205825.4|205735.4|19
1737539600000|2025-01-22 09:53:20|205829.6|205739.6|205838.5|205748.5|205843.8|205753.8|205829.6|205739.6|23
1737539610000|2025-01-22 09:53:30|205836.2|205746.2|205784.5|205694.5|205836.2|205746.2|205784.5|205694.5|16
1737539620000|2025-01-22 09:53:40|205790.3|205700.3|205779.3|205689.3|205792.9|205702.9|205777.9|205687.9|18
1737539630000|2025-01-22 09:53:50|205778.4|205688.4|205778.1|205688.1|205784.2|205694.2|205775|205685|12
1737539640000|2025-01-22 09:54:00|205777.9|205687.9|205781.1|205691.1|205787.7|205697.7|205777.3|205687.3|21
1737539650000|2025-01-22 09:54:10|205782.6|205692.6|205779.6|205689.6|205787.9|205697.9|205776|205686|18
1737539660000|2025-01-22 09:54:20|205779.5|205689.5|205781.8|205691.8|205786.4|205696.4|205779.4|205689.4|10
1737539670000|2025-01-22 09:54:30|205780.3|205690.3|205783.9|205693.9|205789.4|205699.4|205780.3|205690.3|14
1737539680000|2025-01-22 09:54:40|205783.8|205693.8|205791.8|205701.8|205795.6|205705.6|205782.4|205692.4|13
1737539690000|2025-01-22 09:54:50|205789.1|205699.1|205788.9|205698.9|205789.1|205699.1|205784.7|205694.7|5
1737539700000|2025-01-22 09:55:00|205787.1|205697.1|205742.9|205652.9|205787.1|205697.1|205739.4|205649.4|25
1737539710000|2025-01-22 09:55:10|205747|205657|205769|205679|205775.7|205685.7|205740.3|205650.3|39
1737539720000|2025-01-22 09:55:20|205769.3|205679.3|205765|205675|205771.9|205681.9|205762.8|205672.8|18
1737539730000|2025-01-22 09:55:30|205768.4|205678.4|205767.6|205677.6|205772.3|205682.3|205765.7|205675.7|23
1737539740000|2025-01-22 09:55:40|205765.8|205675.8|205770.3|205680.3|205773.1|205683.1|205765.8|205675.8|18
1737539750000|2025-01-22 09:55:50|205769.7|205679.7|205763.9|205673.9|205769.7|205679.7|205761.6|205671.6|24
1737539760000|2025-01-22 09:56:00|205763.8|205673.8|205763|205673|205763.9|205673.9|205758|205668|16
1737539770000|2025-01-22 09:56:10|205760.8|205670.8|205760.8|205670.8|205762.3|205672.3|205757.3|205667.3|15
1737539780000|2025-01-22 09:56:20|205760.6|205670.6|205765.7|205675.7|205769.1|205679.1|205759.6|205669.6|21
1737539790000|2025-01-22 09:56:30|205766.1|205676.1|205758|205668|205766.7|205676.7|205758|205668|13
1737539800000|2025-01-22 09:56:40|205758.2|205668.2|205759.5|205669.5|205762.8|205672.8|205758.2|205668.2|27
1737539810000|2025-01-22 09:56:50|205760.4|205670.4|205754.8|205664.8|205760.4|205670.4|205753.8|205663.8|17
1737539820000|2025-01-22 09:57:00|205753.8|205663.8|205752.2|205662.2|205753.8|205663.8|205750.8|205660.8|14
1737539830000|2025-01-22 09:57:10|205750.6|205660.6|205751.5|205661.5|205751.5|205661.5|205748.3|205658.3|14
1737539840000|2025-01-22 09:57:20|205753.1|205663.1|205763.2|205673.2|205765.2|205675.2|205753.1|205663.1|20
1737539850000|2025-01-22 09:57:30|205763|205673|205763|205673|205772.9|205682.9|205763|205673|24
1737539860000|2025-01-22 09:57:40|205762.6|205672.6|205762|205672|205764.8|205674.8|205761.1|205671.1|19
1737539870000|2025-01-22 09:57:50|205763.6|205673.6|205689.3|205599.3|205763.6|205673.6|205687.9|205597.9|17
1737539880000|2025-01-22 09:58:00|205681.6|205591.6|205694.3|205604.3|205705.5|205615.5|205681.6|205591.6|31
1737539890000|2025-01-22 09:58:10|205694.2|205604.2|205690.7|205600.7|205694.6|205604.6|205684.5|205594.5|28
1737539900000|2025-01-22 09:58:20|205688.5|205598.5|205702|205612|205704.4|205614.4|205686.1|205596.1|20
1737539910000|2025-01-22 09:58:30|205699.7|205609.7|205703.6|205613.6|205704.8|205614.8|205698.3|205608.3|24
1737539920000|2025-01-22 09:58:40|205702.4|205612.4|205697.8|205607.8|205706.6|205616.6|205693.1|205603.1|33
1737539930000|2025-01-22 09:58:50|205695.5|205605.5|205692.7|205602.7|205703.8|205613.8|205689.1|205599.1|27
1737539940000|2025-01-22 09:59:00|205693|205603|205690|205600|205699|205609|205690|205600|22
1737539950000|2025-01-22 09:59:10|205690.8|205600.8|205693.8|205603.8|205698.4|205608.4|205690.8|205600.8|19
1737539960000|2025-01-22 09:59:20|205696|205606|205694.2|205604.2|205703.8|205613.8|205690|205600|28
1737539970000|2025-01-22 09:59:30|205694|205604|205699.1|205609.1|205699.1|205609.1|205693.2|205603.2|14
1737539980000|2025-01-22 09:59:40|205697.4|205607.4|205672.8|205582.8|205698.7|205608.7|205663.1|205573.1|27
1737539990000|2025-01-22 09:59:50|205673|205583|205671.1|205581.1|205673|205583|205671|205581|6
1737540000000|2025-01-22 10:00:00|205670.9|205580.9|205665.2|205575.2|205670.9|205580.9|205656|205566|14
1737540010000|2025-01-22 10:00:10|205665|205575|205667.2|205577.2|205667.5|205577.5|205662.7|205572.7|10
1737540020000|2025-01-22 10:00:20|205666.8|205576.8|205666.8|205576.8|205667|205577|205666.7|205576.7|4
1737540030000|2025-01-22 10:00:30|205666.4|205576.4|205665.8|205575.8|205666.4|205576.4|205665.4|205575.4|7
1737540040000|2025-01-22 10:00:40|205665.2|205575.2|205666|205576|205666|205576|205665.2|205575.2|3
1737540050000|2025-01-22 10:00:50|205667|205577|205615.4|205525.4|205667|205577|205579.7|205489.7|30
1737540060000|2025-01-22 10:01:00|205615.3|205525.3|205627.7|205537.7|205635.1|205545.1|205615.3|205525.3|29
1737540070000|2025-01-22 10:01:10|205625.8|205535.8|205602.3|205512.3|205625.8|205535.8|205601.7|205511.7|23
1737540080000|2025-01-22 10:01:20|205601.7|205511.7|205599.5|205509.5|205601.7|205511.7|205592.8|205502.8|21
1737540090000|2025-01-22 10:01:30|205599.6|205509.6|205606.8|205516.8|205606.8|205516.8|205592|205502|32
1737540100000|2025-01-22 10:01:40|205604.7|205514.7|205592.3|205502.3|205612.9|205522.9|205590.4|205500.4|22
1737540110000|2025-01-22 10:01:50|205592.1|205502.1|205558|205468|205602.2|205512.2|205534.3|205444.3|34
1737540120000|2025-01-22 10:02:00|205558.3|205468.3|205536.7|205446.7|205558.3|205468.3|205532.7|205442.7|18
1737540130000|2025-01-22 10:02:10|205536.4|205446.4|205533.6|205443.6|205536.4|205446.4|205533.4|205443.4|7
1737540140000|2025-01-22 10:02:20|205536.5|205446.5|205538.4|205448.4|205540.7|205450.7|205535.5|205445.5|8
1737540150000|2025-01-22 10:02:30|205536.1|205446.1|205568.2|205478.2|205568.2|205478.2|205533.6|205443.6|18
1737540160000|2025-01-22 10:02:40|205567.9|205477.9|205560.3|205470.3|205568.2|205478.2|205555.9|205465.9|25
1737540170000|2025-01-22 10:02:50|205560.6|205470.6|205570.9|205480.9|205570.9|205480.9|205560.1|205470.1|17
1737540180000|2025-01-22 10:03:00|205570.2|205480.2|205556.8|205466.8|205577.3|205487.3|205548.3|205458.3|26
1737540190000|2025-01-22 10:03:10|205557.1|205467.1|205571.2|205481.2|205571.2|205481.2|205539.3|205449.3|31
1737540200000|2025-01-22 10:03:20|205571.8|205481.8|205571.4|205481.4|205575.6|205485.6|205568.6|205478.6|22
1737540210000|2025-01-22 10:03:30|205568.5|205478.5|205571.5|205481.5|205574.4|205484.4|205568.5|205478.5|12
1737540220000|2025-01-22 10:03:40|205571|205481|205552.1|205462.1|205571.3|205481.3|205537.4|205447.4|24
1737540230000|2025-01-22 10:03:50|205552.4|205462.4|205567.5|205477.5|205567.5|205477.5|205552.4|205462.4|22
1737540240000|2025-01-22 10:04:00|205566.7|205476.7|205557|205467|205576.7|205486.7|205557|205467|27
1737540250000|2025-01-22 10:04:10|205558.4|205468.4|205556.4|205466.4|205567.3|205477.3|205556.4|205466.4|21
1737540260000|2025-01-22 10:04:20|205557.9|205467.9|205554.6|205464.6|205557.9|205467.9|205554.5|205464.5|18
1737540270000|2025-01-22 10:04:30|205554.4|205464.4|205555.8|205465.8|205566.3|205476.3|205553.2|205463.2|32
1737540280000|2025-01-22 10:04:40|205555.4|205465.4|205550.4|205460.4|205555.4|205465.4|205548.3|205458.3|22
1737540290000|2025-01-22 10:04:50|205549.2|205459.2|205553.7|205463.7|205553.7|205463.7|205549.2|205459.2|24
1737540300000|2025-01-22 10:05:00|205554.4|205464.4|205550.8|205460.8|205554.4|205464.4|205546.9|205456.9|20
1737540310000|2025-01-22 10:05:10|205552|205462|205549.5|205459.5|205552.4|205462.4|205541.5|205451.5|30
1737540320000|2025-01-22 10:05:20|205549.1|205459.1|205546.8|205456.8|205549.1|205459.1|205546.3|205456.3|18
1737540330000|2025-01-22 10:05:30|205545.8|205455.8|205543.1|205453.1|205547.8|205457.8|205542.3|205452.3|14
1737540340000|2025-01-22 10:05:40|205544.8|205454.8|205549.9|205459.9|205556.8|205466.8|205544.8|205454.8|7
1737540350000|2025-01-22 10:05:50|205549.3|205459.3|205549.3|205459.3|205553.6|205463.6|205549.1|205459.1|15
1737540360000|2025-01-22 10:06:00|205549.1|205459.1|205520.6|205430.6|205549.3|205459.3|205520.1|205430.1|25
1737540370000|2025-01-22 10:06:10|205518.7|205428.7|205542.3|205452.3|205555.8|205465.8|205515.6|205425.6|27
1737540380000|2025-01-22 10:06:20|205547|205457|205531.5|205441.5|205547|205457|205525|205435|24
1737540390000|2025-01-22 10:06:30|205531.3|205441.3|205490.5|205400.5|205535|205445|205490.5|205400.5|20
1737540400000|2025-01-22 10:06:40|205490.3|205400.3|205482.7|205392.7|205490.5|205400.5|205480.9|205390.9|13
1737540410000|2025-01-22 10:06:50|205482.3|205392.3|205486.6|205396.6|205486.6|205396.6|205482.1|205392.1|9
1737540420000|2025-01-22 10:07:00|205485.8|205395.8|205446.7|205356.7|205492|205402|205446.2|205356.2|24
1737540430000|2025-01-22 10:07:10|205448.5|205358.5|205445.9|205355.9|205451.5|205361.5|205445.7|205355.7|22
1737540440000|2025-01-22 10:07:20|205445.7|205355.7|205446.2|205356.2|205455.3|205365.3|205444.4|205354.4|28
1737540450000|2025-01-22 10:07:30|205450.5|205360.5|205497.6|205407.6|205519.6|205429.6|205446.3|205356.3|23
1737540460000|2025-01-22 10:07:40|205497.1|205407.1|205499.4|205409.4|205505.6|205415.6|205494.9|205404.9|15
1737540470000|2025-01-22 10:07:50|205499.6|205409.6|205502.2|205412.2|205507.9|205417.9|205498.1|205408.1|14
1737540480000|2025-01-22 10:08:00|205502.9|205412.9|205481|205391|205509|205419|205480.7|205390.7|14
1737540490000|2025-01-22 10:08:10|205482.2|205392.2|205519.3|205429.3|205526.7|205436.7|205482.2|205392.2|34
1737540500000|2025-01-22 10:08:20|205518.5|205428.5|205523.6|205433.6|205524.8|205434.8|205512.9|205422.9|19
1737540510000|2025-01-22 10:08:30|205523.3|205433.3|205541.8|205451.8|205544.5|205454.5|205519.8|205429.8|22
1737540520000|2025-01-22 10:08:40|205541.4|205451.4|205545.6|205455.6|205546.9|205456.9|205541|205451|16
1737540530000|2025-01-22 10:08:50|205540.6|205450.6|205547.2|205457.2|205548.2|205458.2|205539.1|205449.1|14
1737540540000|2025-01-22 10:09:00|205545.2|205455.2|205536.4|205446.4|205545.2|205455.2|205531.1|205441.1|13
1737540550000|2025-01-22 10:09:10|205536.8|205446.8|205537.5|205447.5|205541.1|205451.1|205536.6|205446.6|16
1737540560000|2025-01-22 10:09:20|205537.3|205447.3|205536.9|205446.9|205537.7|205447.7|205536.9|205446.9|10
1737540570000|2025-01-22 10:09:30|205537.1|205447.1|205536.2|205446.2|205538.5|205448.5|205536.2|205446.2|11
1737540580000|2025-01-22 10:09:40|205538.5|205448.5|205535.7|205445.7|205541|205451|205535.5|205445.5|12
1737540590000|2025-01-22 10:09:50|205536.4|205446.4|205536.7|205446.7|205536.7|205446.7|205536.2|205446.2|4
1737540600000|2025-01-22 10:10:00|205536.4|205446.4|205583.2|205493.2|205586.3|205496.3|205526.9|205436.9|30
1737540610000|2025-01-22 10:10:10|205582.6|205492.6|205583.5|205493.5|205583.6|205493.6|205577.8|205487.8|20
1737540620000|2025-01-22 10:10:20|205583.1|205493.1|205585.2|205495.2|205585.2|205495.2|205578.6|205488.6|15
1737540630000|2025-01-22 10:10:30|205585|205495|205575.6|205485.6|205585.4|205495.4|205574.2|205484.2|14
1737540640000|2025-01-22 10:10:40|205576|205486|205581.5|205491.5|205581.5|205491.5|205576|205486|11
1737540650000|2025-01-22 10:10:50|205581.3|205491.3|205583.2|205493.2|205583.2|205493.2|205571.6|205481.6|20
1737540660000|2025-01-22 10:11:00|205582.9|205492.9|205593|205503|205594.6|205504.6|205582.8|205492.8|18
1737540670000|2025-01-22 10:11:10|205593.6|205503.6|205600.7|205510.7|205612.7|205522.7|205593.6|205503.6|23
1737540680000|2025-01-22 10:11:20|205601.1|205511.1|205609.3|205519.3|205609.3|205519.3|205594.1|205504.1|27
1737540690000|2025-01-22 10:11:30|205608.1|205518.1|205610.2|205520.2|205610.9|205520.9|205608.1|205518.1|17
1737540700000|2025-01-22 10:11:40|205610|205520|205609.2|205519.2|205610.7|205520.7|205608.8|205518.8|20
1737540710000|2025-01-22 10:11:50|205609|205519|205629.7|205539.7|205629.7|205539.7|205607.6|205517.6|20
1737540720000|2025-01-22 10:12:00|205622.5|205532.5|205625|205535|205626|205536|205619.3|205529.3|26
1737540730000|2025-01-22 10:12:10|205625.4|205535.4|205646.5|205556.5|205653.8|205563.8|205624.1|205534.1|20
1737540740000|2025-01-22 10:12:20|205645.9|205555.9|205758.2|205668.2|205776.1|205686.1|205645.5|205555.5|17
1737540750000|2025-01-22 10:12:30|205757.1|205667.1|205755.5|205665.5|205757.3|205667.3|205736.7|205646.7|32
1737540760000|2025-01-22 10:12:40|205750.8|205660.8|205739.8|205649.8|205750.8|205660.8|205738.3|205648.3|24
1737540770000|2025-01-22 10:12:50|205743.1|205653.1|205753|205663|205755.9|205665.9|205737.7|205647.7|27
1737540780000|2025-01-22 10:13:00|205755.2|205665.2|205758.7|205668.7|205763.7|205673.7|205752.3|205662.3|32
1737540790000|2025-01-22 10:13:10|205758.4|205668.4|205753.3|205663.3|205759.8|205669.8|205748.5|205658.5|25
1737540800000|2025-01-22 10:13:20|205753.8|205663.8|205736|205646|205759.2|205669.2|205736|205646|31
1737540810000|2025-01-22 10:13:30|205736.2|205646.2|205746.9|205656.9|205757.2|205667.2|205735.8|205645.8|21
1737540820000|2025-01-22 10:13:40|205748.3|205658.3|205754.7|205664.7|205762.7|205672.7|205746.7|205656.7|28
1737540830000|2025-01-22 10:13:50|205754.2|205664.2|205751.1|205661.1|205754.2|205664.2|205748.3|205658.3|4
1737540840000|2025-01-22 10:14:00|205752.6|205662.6|205747|205657|205756.2|205666.2|205740.9|205650.9|24
1737540850000|2025-01-22 10:14:10|205751.6|205661.6|205761.2|205671.2|205762.1|205672.1|205749.1|205659.1|21
1737540860000|2025-01-22 10:14:20|205761|205671|205721.4|205631.4|205761|205671|205716.4|205626.4|21
1737540870000|2025-01-22 10:14:30|205717.1|205627.1|205721.1|205631.1|205723.4|205633.4|205717.1|205627.1|10
1737540880000|2025-01-22 10:14:40|205721.3|205631.3|205721.7|205631.7|205723.1|205633.1|205721.3|205631.3|7
1737540890000|2025-01-22 10:14:50|205721.9|205631.9|205724.8|205634.8|205725|205635|205721.9|205631.9|5
1737540900000|2025-01-22 10:15:00|205726.6|205636.6|205755.4|205665.4|205756.9|205666.9|205726.6|205636.6|27
1737540910000|2025-01-22 10:15:10|205758.3|205668.3|205758|205668|205758.5|205668.5|205756.4|205666.4|9
1737540920000|2025-01-22 10:15:20|205757.2|205667.2|205738.8|205648.8|205759.8|205669.8|205735.9|205645.9|17
1737540930000|2025-01-22 10:15:30|205737|205647|205751.8|205661.8|205755|205665|205735.7|205645.7|32
1737540940000|2025-01-22 10:15:40|205753.5|205663.5|205753.5|205663.5|205759.1|205669.1|205750|205660|17
1737540950000|2025-01-22 10:15:50|205753.7|205663.7|205725.9|205635.9|205756.2|205666.2|205722.2|205632.2|26
1737540960000|2025-01-22 10:16:00|205722.3|205632.3|205725.9|205635.9|205726.5|205636.5|205722.3|205632.3|4
1737540970000|2025-01-22 10:16:10|205731.4|205641.4|205750.9|205660.9|205755.5|205665.5|205731.2|205641.2|6
1737540980000|2025-01-22 10:16:20|205752.2|205662.2|205750|205660|205752.2|205662.2|205747.1|205657.1|3
1737540990000|2025-01-22 10:16:30|205748.8|205658.8|205750.8|205660.8|205752.4|205662.4|205748.8|205658.8|5
1737541000000|2025-01-22 10:16:40|205752.2|205662.2|205755.4|205665.4|205758|205668|205735.8|205645.8|21
1737541010000|2025-01-22 10:16:50|205756.2|205666.2|205754|205664|205756.2|205666.2|205750.9|205660.9|10
1737541020000|2025-01-22 10:17:00|205754.8|205664.8|205755.4|205665.4|205757.7|205667.7|205750.6|205660.6|15
1737541030000|2025-01-22 10:17:10|205751.1|205661.1|205738.4|205648.4|205754.8|205664.8|205732.6|205642.6|21
1737541040000|2025-01-22 10:17:20|205739.1|205649.1|205741.8|205651.8|205751.7|205661.7|205737.8|205647.8|26
1737541050000|2025-01-22 10:17:30|205744.9|205654.9|205746.1|205656.1|205746.8|205656.8|205741.5|205651.5|15
1737541060000|2025-01-22 10:17:40|205743.9|205653.9|205746|205656|205746.2|205656.2|205738.7|205648.7|12
1737541070000|2025-01-22 10:17:50|205746.2|205656.2|205740.8|205650.8|205748.5|205658.5|205740.8|205650.8|21
1737541080000|2025-01-22 10:18:00|205723.3|205633.3|205721.7|205631.7|205724.7|205634.7|205718.5|205628.5|7
1737541090000|2025-01-22 10:18:10|205717.6|205627.6|205720.3|205630.3|205723.2|205633.2|205717.6|205627.6|8
1737541100000|2025-01-22 10:18:20|205719.5|205629.5|205655.2|205565.2|205719.5|205629.5|205651.8|205561.8|23
1737541110000|2025-01-22 10:18:30|205657|205567|205659.5|205569.5|205659.5|205569.5|205652.6|205562.6|27
1737541120000|2025-01-22 10:18:40|205659.7|205569.7|205672.5|205582.5|205675|205585|205655.9|205565.9|25
1737541130000|2025-01-22 10:18:50|205673|205583|205681.7|205591.7|205681.7|205591.7|205672|205582|28
1737541140000|2025-01-22 10:19:00|205681.3|205591.3|205673.5|205583.5|205681.3|205591.3|205673.2|205583.2|26
1737541150000|2025-01-22 10:19:10|205673.7|205583.7|205674.2|205584.2|205675|205585|205667.2|205577.2|18
1737541160000|2025-01-22 10:19:20|205674.6|205584.6|205686.9|205596.9|205688.2|205598.2|205674.2|205584.2|16
1737541170000|2025-01-22 10:19:30|205685.2|205595.2|205621.6|205531.6|205685.2|205595.2|205617.2|205527.2|19
1737541180000|2025-01-22 10:19:40|205621.5|205531.5|205616.1|205526.1|205623|205533|205611.4|205521.4|12
1737541190000|2025-01-22 10:19:50|205612.8|205522.8|205631.1|205541.1|205631.1|205541.1|205612.8|205522.8|20
1737541200000|2025-01-22 10:20:00|205631.7|205541.7|205604.1|205514.1|205654.3|205564.3|205604.1|205514.1|31
1737541210000|2025-01-22 10:20:10|205605.7|205515.7|205611.3|205521.3|205623.9|205533.9|205605|205515|25
1737541220000|2025-01-22 10:20:20|205609.1|205519.1|205619.6|205529.6|205620.7|205530.7|205608.2|205518.2|14
1737541230000|2025-01-22 10:20:30|205617.4|205527.4|205612.9|205522.9|205618.8|205528.8|205608.2|205518.2|23
1737541240000|2025-01-22 10:20:40|205613.9|205523.9|205632|205542|205638.4|205548.4|205611.4|205521.4|22
1737541250000|2025-01-22 10:20:50|205631.9|205541.9|205629.9|205539.9|205632.9|205542.9|205629.9|205539.9|6
1737541260000|2025-01-22 10:21:00|205626.9|205536.9|205629.1|205539.1|205629.1|205539.1|205624.6|205534.6|16
1737541270000|2025-01-22 10:21:10|205632.5|205542.5|205620.8|205530.8|205632.5|205542.5|205620|205530|13
1737541280000|2025-01-22 10:21:20|205624.1|205534.1|205628.1|205538.1|205631.8|205541.8|205621.2|205531.2|16
1737541290000|2025-01-22 10:21:30|205628.2|205538.2|205628.1|205538.1|205629.8|205539.8|205627.7|205537.7|5
1737541300000|2025-01-22 10:21:40|205628.3|205538.3|205628.1|205538.1|205628.8|205538.8|205627.9|205537.9|9
1737541310000|2025-01-22 10:21:50|205627.9|205537.9|205628.8|205538.8|205628.8|205538.8|205627.9|205537.9|4
1737541320000|2025-01-22 10:22:00|205628.3|205538.3|205629|205539|205629.8|205539.8|205627.3|205537.3|11
1737541330000|2025-01-22 10:22:10|205628.7|205538.7|205634|205544|205635|205545|205622.6|205532.6|23
1737541340000|2025-01-22 10:22:20|205633.8|205543.8|205625.9|205535.9|205636.7|205546.7|205624.6|205534.6|22
1737541350000|2025-01-22 10:22:30|205626.1|205536.1|205621.8|205531.8|205626.1|205536.1|205620.2|205530.2|13
1737541360000|2025-01-22 10:22:40|205622|205532|205664.7|205574.7|205673.9|205583.9|205622|205532|15
1737541370000|2025-01-22 10:22:50|205662.3|205572.3|205662.3|205572.3|205665|205575|205660.6|205570.6|13
1737541380000|2025-01-22 10:23:00|205662|205572|205629.7|205539.7|205672.3|205582.3|205623.9|205533.9|16
1737541390000|2025-01-22 10:23:10|205629.5|205539.5|205626.4|205536.4|205629.5|205539.5|205624.9|205534.9|8
1737541400000|2025-01-22 10:23:20|205625.2|205535.2|205626.4|205536.4|205626.4|205536.4|205625.2|205535.2|3
1737541410000|2025-01-22 10:23:30|205626.2|205536.2|205626|205536|205629.7|205539.7|205617.6|205527.6|12
1737541420000|2025-01-22 10:23:40|205624.8|205534.8|205628.6|205538.6|205633|205543|205624.8|205534.8|25
1737541430000|2025-01-22 10:23:50|205630|205540|205627.6|205537.6|205632.8|205542.8|205620.9|205530.9|18
1737541440000|2025-01-22 10:24:00|205630|205540|205632.1|205542.1|205640.6|205550.6|205630|205540|9
1737541450000|2025-01-22 10:24:10|205633.8|205543.8|205654.5|205564.5|205659.4|205569.4|205633.8|205543.8|19
1737541460000|2025-01-22 10:24:20|205654.7|205564.7|205662.2|205572.2|205665.7|205575.7|205653.9|205563.9|28
1737541470000|2025-01-22 10:24:30|205663.3|205573.3|205668.3|205578.3|205671.9|205581.9|205654.4|205564.4|23
1737541480000|2025-01-22 10:24:40|205668.1|205578.1|205668.5|205578.5|205670.1|205580.1|205667.5|205577.5|7
1737541490000|2025-01-22 10:24:50|205668.7|205578.7|205654.3|205564.3|205668.7|205578.7|205654.3|205564.3|12
1737541500000|2025-01-22 10:25:00|205654.1|205564.1|205661.2|205571.2|205661.6|205571.6|205650.3|205560.3|22
1737541510000|2025-01-22 10:25:10|205661|205571|205648.9|205558.9|205662.7|205572.7|205646.5|205556.5|20
1737541520000|2025-01-22 10:25:20|205651.9|205561.9|205672.8|205582.8|205672.8|205582.8|205651.9|205561.9|14
1737541530000|2025-01-22 10:25:30|205664.3|205574.3|205714.8|205624.8|205723.6|205633.6|205664.1|205574.1|14
1737541540000|2025-01-22 10:25:40|205715|205625|205709|205619|205715.1|205625.1|205706.6|205616.6|13
1737541550000|2025-01-22 10:25:50|205705.2|205615.2|205694.2|205604.2|205706.8|205616.8|205691.1|205601.1|19
1737541560000|2025-01-22 10:26:00|205694.6|205604.6|205694.6|205604.6|205695.9|205605.9|205687.3|205597.3|27
1737541570000|2025-01-22 10:26:10|205697.7|205607.7|205697.8|205607.8|205699.5|205609.5|205690.8|205600.8|27
1737541580000|2025-01-22 10:26:20|205697.6|205607.6|205710.2|205620.2|205710.2|205620.2|205697.5|205607.5|18
1737541590000|2025-01-22 10:26:30|205711.2|205621.2|205709.3|205619.3|205712.8|205622.8|205706.6|205616.6|11
1737541600000|2025-01-22 10:26:40|205707.1|205617.1|205715.1|205625.1|205716.9|205626.9|205707.1|205617.1|15
1737541610000|2025-01-22 10:26:50|205711.9|205621.9|205708.1|205618.1|205711.9|205621.9|205702|205612|21
1737541620000|2025-01-22 10:27:00|205703.8|205613.8|205711.2|205621.2|205713.8|205623.8|205700.8|205610.8|25
1737541630000|2025-01-22 10:27:10|205711|205621|205708.3|205618.3|205714.8|205624.8|205708.3|205618.3|17
1737541640000|2025-01-22 10:27:20|205714.6|205624.6|205713.9|205623.9|205714.6|205624.6|205710.2|205620.2|4
1737541650000|2025-01-22 10:27:30|205713.4|205623.4|205707.2|205617.2|205713.4|205623.4|205700.6|205610.6|11
1737541660000|2025-01-22 10:27:40|205708.5|205618.5|205693.1|205603.1|205710.6|205620.6|205689.2|205599.2|22
1737541670000|2025-01-22 10:27:50|205692.9|205602.9|205699.1|205609.1|205702.2|205612.2|205690.8|205600.8|15
1737541680000|2025-01-22 10:28:00|205696|205606|205713.1|205623.1|205714|205624|205696|205606|27
1737541690000|2025-01-22 10:28:10|205713.5|205623.5|205716|205626|205720.9|205630.9|205712.1|205622.1|16
1737541700000|2025-01-22 10:28:20|205716.2|205626.2|205713.2|205623.2|205716.2|205626.2|205711.3|205621.3|11
1737541710000|2025-01-22 10:28:30|205713|205623|205691.6|205601.6|205716.5|205626.5|205691.6|205601.6|22
1737541720000|2025-01-22 10:28:40|205692|205602|205709.9|205619.9|205710.9|205620.9|205691|205601|20
1737541730000|2025-01-22 10:28:50|205707.9|205617.9|205699.9|205609.9|205716.1|205626.1|205699.9|205609.9|18
1737541740000|2025-01-22 10:29:00|205699.3|205609.3|205707.6|205617.6|205713.6|205623.6|205699.3|205609.3|20
1737541750000|2025-01-22 10:29:10|205708.7|205618.7|205638.1|205548.1|205708.7|205618.7|205634.6|205544.6|23
1737541760000|2025-01-22 10:29:20|205637.6|205547.6|205634.4|205544.4|205639.7|205549.7|205627.8|205537.8|18
1737541770000|2025-01-22 10:29:30|205633.1|205543.1|205628.5|205538.5|205633.1|205543.1|205624.3|205534.3|26
1737541780000|2025-01-22 10:29:40|205629.3|205539.3|205693.6|205603.6|205699.6|205609.6|205623.8|205533.8|32
1737541790000|2025-01-22 10:29:50|205695.1|205605.1|205691.2|205601.2|205695.9|205605.9|205688.2|205598.2|27
1737541800000|2025-01-22 10:30:00|205690.8|205600.8|205670|205580|205691|205601|205664.8|205574.8|28
1737541810000|2025-01-22 10:30:10|205670.7|205580.7|205664.1|205574.1|205675.7|205585.7|205664.1|205574.1|19
1737541820000|2025-01-22 10:30:20|205664|205574|205666.7|205576.7|205667.2|205577.2|205664|205574|9
1737541830000|2025-01-22 10:30:30|205666.8|205576.8|205669.4|205579.4|205672.1|205582.1|205666|205576|15
1737541840000|2025-01-22 10:30:40|205670.9|205580.9|205669.2|205579.2|205670.9|205580.9|205669.2|205579.2|3
1737541850000|2025-01-22 10:30:50|205669.4|205579.4|205673.9|205583.9|205674.6|205584.6|205669.4|205579.4|15
1737541860000|2025-01-22 10:31:00|205674.1|205584.1|205693.2|205603.2|205702.5|205612.5|205674.1|205584.1|22
1737541870000|2025-01-22 10:31:10|205693|205603|205686.7|205596.7|205693.2|205603.2|205683.4|205593.4|25
1737541880000|2025-01-22 10:31:20|205685.7|205595.7|205699.1|205609.1|205699.1|205609.1|205664.8|205574.8|27
1737541890000|2025-01-22 10:31:30|205699.9|205609.9|205702.9|205612.9|205706.2|205616.2|205699.7|205609.7|10
1737541900000|2025-01-22 10:31:40|205706.2|205616.2|205712.6|205622.6|205714.4|205624.4|205706.2|205616.2|25
1737541910000|2025-01-22 10:31:50|205715.8|205625.8|205714.1|205624.1|205715.8|205625.8|205707.7|205617.7|14
1737541920000|2025-01-22 10:32:00|205713.3|205623.3|205713.3|205623.3|205717.3|205627.3|205703|205613|20
1737541930000|2025-01-22 10:32:10|205711.8|205621.8|205708.8|205618.8|205713.2|205623.2|205705.4|205615.4|19
1737541940000|2025-01-22 10:32:20|205709.4|205619.4|205710.6|205620.6|205718.7|205628.7|205708.8|205618.8|18
1737541950000|2025-01-22 10:32:30|205713.3|205623.3|205716.1|205626.1|205719.3|205629.3|205713.3|205623.3|9
1737541960000|2025-01-22 10:32:40|205712.6|205622.6|205675.6|205585.6|205713.6|205623.6|205669.9|205579.9|15
1737541970000|2025-01-22 10:32:50|205680.7|205590.7|205695.2|205605.2|205696.1|205606.1|205672.4|205582.4|26
1737541980000|2025-01-22 10:33:00|205693.8|205603.8|205696|205606|205698|205608|205691|205601|22
1737541990000|2025-01-22 10:33:10|205695.2|205605.2|205695.1|205605.1|205697.9|205607.9|205693.2|205603.2|15
1737542000000|2025-01-22 10:33:20|205697|205607|205697.3|205607.3|205698.7|205608.7|205696|205606|15
1737542010000|2025-01-22 10:33:30|205697.5|205607.5|205714.5|205624.5|205715.7|205625.7|205697.5|205607.5|15
1737542020000|2025-01-22 10:33:40|205713.1|205623.1|205714.4|205624.4|205715.5|205625.5|205701.8|205611.8|21
1737542030000|2025-01-22 10:33:50|205714.3|205624.3|205716.6|205626.6|205718.9|205628.9|205714.3|205624.3|16
1737542040000|2025-01-22 10:34:00|205718|205628|205721.2|205631.2|205721.6|205631.6|205718|205628|10
1737542050000|2025-01-22 10:34:10|205721.4|205631.4|205708.7|205618.7|205721.4|205631.4|205708.7|205618.7|11
1737542060000|2025-01-22 10:34:20|205709.8|205619.8|205735|205645|205735.8|205645.8|205708.7|205618.7|10
1737542070000|2025-01-22 10:34:30|205734.7|205644.7|205710.5|205620.5|205734.7|205644.7|205710|205620|11
1737542080000|2025-01-22 10:34:40|205710.3|205620.3|205705.6|205615.6|205710.3|205620.3|205704.2|205614.2|7
1737542090000|2025-01-22 10:34:50|205699.6|205609.6|205664|205574|205699.6|205609.6|205662.2|205572.2|14
1737542100000|2025-01-22 10:35:00|205663.5|205573.5|205671.7|205581.7|205676|205586|205661.5|205571.5|27
1737542110000|2025-01-22 10:35:10|205663.6|205573.6|205661.8|205571.8|205680.6|205590.6|205659.3|205569.3|22
1737542120000|2025-01-22 10:35:20|205672|205582|205626.2|205536.2|205673.4|205583.4|205610.9|205520.9|28
1737542130000|2025-01-22 10:35:30|205622.8|205532.8|205614.2|205524.2|205634.8|205544.8|205614.2|205524.2|28
1737542140000|2025-01-22 10:35:40|205616.5|205526.5|205624.5|205534.5|205625.7|205535.7|205612.2|205522.2|23
1737542150000|2025-01-22 10:35:50|205625.2|205535.2|205660.3|205570.3|205660.3|205570.3|205612.3|205522.3|13
1737542160000|2025-01-22 10:36:00|205657|205567|205641.4|205551.4|205663|205573|205640.4|205550.4|19
1737542170000|2025-01-22 10:36:10|205633.9|205543.9|205646.9|205556.9|205646.9|205556.9|205633.9|205543.9|20
1737542180000|2025-01-22 10:36:20|205647.4|205557.4|205644.8|205554.8|205653.3|205563.3|205642.1|205552.1|16
1737542190000|2025-01-22 10:36:30|205641.4|205551.4|205630.8|205540.8|205641.4|205551.4|205616.4|205526.4|17
1737542200000|2025-01-22 10:36:40|205629.9|205539.9|205630.5|205540.5|205634.2|205544.2|205619|205529|16
1737542210000|2025-01-22 10:36:50|205622.9|205532.9|205641.1|205551.1|205653.1|205563.1|205622.9|205532.9|16
1737542220000|2025-01-22 10:37:00|205633.7|205543.7|205635.2|205545.2|205642.2|205552.2|205632.9|205542.9|12
1737542230000|2025-01-22 10:37:10|205642|205552|205647|205557|205656|205566|205635.2|205545.2|20
1737542240000|2025-01-22 10:37:20|205648.4|205558.4|205655.4|205565.4|205655.9|205565.9|205642.3|205552.3|19
1737542250000|2025-01-22 10:37:30|205653.9|205563.9|205672.4|205582.4|205672.4|205582.4|205649|205559|23
1737542260000|2025-01-22 10:37:40|205664.9|205574.9|205669.4|205579.4|205672|205582|205649.6|205559.6|27
1737542270000|2025-01-22 10:37:50|205658.7|205568.7|205626.6|205536.6|205658.7|205568.7|205619.7|205529.7|12
1737542280000|2025-01-22 10:38:00|205626.7|205536.7|205589.4|205499.4|205628.9|205538.9|205578.7|205488.7|25
1737542290000|2025-01-22 10:38:10|205590.8|205500.8|205587.6|205497.6|205590.8|205500.8|205584.7|205494.7|20
1737542300000|2025-01-22 10:38:20|205585.7|205495.7|205592.7|205502.7|205593|205503|205582.8|205492.8|9
1737542310000|2025-01-22 10:38:30|205592.9|205502.9|205574.5|205484.5|205592.9|205502.9|205565.7|205475.7|20
1737542320000|2025-01-22 10:38:40|205573.3|205483.3|205569.5|205479.5|205574.5|205484.5|205566.9|205476.9|16
1737542330000|2025-01-22 10:38:50|205569.6|205479.6|205575.2|205485.2|205578.4|205488.4|205569.6|205479.6|15
1737542340000|2025-01-22 10:39:00|205569.7|205479.7|205575.7|205485.7|205580.1|205490.1|205569.7|205479.7|12
1737542350000|2025-01-22 10:39:10|205575.6|205485.6|205576.2|205486.2|205580.9|205490.9|205566.9|205476.9|20
1737542360000|2025-01-22 10:39:20|205569.7|205479.7|205580.9|205490.9|205585.5|205495.5|205564.9|205474.9|19
1737542370000|2025-01-22 10:39:30|205579.3|205489.3|205576.1|205486.1|205583|205493|205574.9|205484.9|16
1737542380000|2025-01-22 10:39:40|205576.2|205486.2|205583.9|205493.9|205583.9|205493.9|205572.4|205482.4|21
1737542390000|2025-01-22 10:39:50|205584.1|205494.1|205573.4|205483.4|205584.1|205494.1|205563.2|205473.2|29
1737542400000|2025-01-22 10:40:00|205563.6|205473.6|205574.4|205484.4|205576.5|205486.5|205559.5|205469.5|25
1737542410000|2025-01-22 10:40:10|205578|205488|205577|205487|205578|205488|205560.7|205470.7|17
1737542420000|2025-01-22 10:40:20|205570|205480|205578.3|205488.3|205578.3|205488.3|205570|205480|23
1737542430000|2025-01-22 10:40:30|205580.8|205490.8|205577.1|205487.1|205580.8|205490.8|205573.1|205483.1|10
1737542440000|2025-01-22 10:40:40|205577|205487|205579.8|205489.8|205584.7|205494.7|205565.1|205475.1|27
1737542450000|2025-01-22 10:40:50|205575.6|205485.6|205571.3|205481.3|205576.1|205486.1|205566.6|205476.6|19
1737542460000|2025-01-22 10:41:00|205569.1|205479.1|205574.6|205484.6|205574.6|205484.6|205568.5|205478.5|19
1737542470000|2025-01-22 10:41:10|205574.5|205484.5|205578.5|205488.5|205579.4|205489.4|205571.9|205481.9|19
1737542480000|2025-01-22 10:41:20|205578.3|205488.3|205510.4|205420.4|205578.8|205488.8|205502.6|205412.6|30
1737542490000|2025-01-22 10:41:30|205510.1|205420.1|205509.3|205419.3|205519.6|205429.6|205508.8|205418.8|25
1737542500000|2025-01-22 10:41:40|205509.5|205419.5|205510.1|205420.1|205510.1|205420.1|205509.5|205419.5|2
1737542510000|2025-01-22 10:41:50|205509.7|205419.7|205506.9|205416.9|205509.9|205419.9|205504.7|205414.7|6
1737542520000|2025-01-22 10:42:00|205508.6|205418.6|205507.7|205417.7|205508.8|205418.8|205507.7|205417.7|3
1737542530000|2025-01-22 10:42:10|205508.8|205418.8|205507|205417|205511.6|205421.6|205490.8|205400.8|16
1737542540000|2025-01-22 10:42:20|205507.4|205417.4|205494.6|205404.6|205507.4|205417.4|205493.8|205403.8|9
1737542550000|2025-01-22 10:42:30|205494.4|205404.4|205517|205427|205525.8|205435.8|205494|205404|26
1737542560000|2025-01-22 10:42:40|205517.1|205427.1|205516.7|205426.7|205526.3|205436.3|205512.4|205422.4|19
1737542570000|2025-01-22 10:42:50|205517.4|205427.4|205517.3|205427.3|205518.2|205428.2|205517|205427|17
1737542580000|2025-01-22 10:43:00|205521|205431|205534.2|205444.2|205535.9|205445.9|205512.6|205422.6|28
1737542590000|2025-01-22 10:43:10|205529.1|205439.1|205534.4|205444.4|205534.4|205444.4|205529.1|205439.1|18
1737542600000|2025-01-22 10:43:20|205536.8|205446.8|205533.8|205443.8|205540.5|205450.5|205525.8|205435.8|24
1737542610000|2025-01-22 10:43:30|205535|205445|205563.5|205473.5|205566.3|205476.3|205535|205445|15
1737542620000|2025-01-22 10:43:40|205562.1|205472.1|205561.1|205471.1|205562.1|205472.1|205558.8|205468.8|9
1737542630000|2025-01-22 10:43:50|205564.2|205474.2|205586.9|205496.9|205588.3|205498.3|205564.2|205474.2|13
1737542640000|2025-01-22 10:44:00|205585.5|205495.5|205583.9|205493.9|205587.7|205497.7|205582.9|205492.9|5
1737542650000|2025-01-22 10:44:10|205585.4|205495.4|205589.7|205499.7|205589.7|205499.7|205582.7|205492.7|8
1737542660000|2025-01-22 10:44:20|205594.3|205504.3|205597.7|205507.7|205603.8|205513.8|205594.3|205504.3|17
1737542670000|2025-01-22 10:44:30|205598.8|205508.8|205607.4|205517.4|205617.2|205527.2|205598.8|205508.8|22
1737542680000|2025-01-22 10:44:40|205608.6|205518.6|205597.7|205507.7|205608.6|205518.6|205596.6|205506.6|14
1737542690000|2025-01-22 10:44:50|205596.7|205506.7|205604.8|205514.8|205607.6|205517.6|205596.7|205506.7|14
1737542700000|2025-01-22 10:45:00|205603.3|205513.3|205610.6|205520.6|205616.3|205526.3|205595.9|205505.9|24
1737542710000|2025-01-22 10:45:10|205614.5|205524.5|205623.9|205533.9|205627.5|205537.5|205611.6|205521.6|24
1737542720000|2025-01-22 10:45:20|205624.9|205534.9|205616.1|205526.1|205624.9|205534.9|205616.1|205526.1|11
1737542730000|2025-01-22 10:45:30|205615.9|205525.9|205614.1|205524.1|205615.9|205525.9|205612.7|205522.7|4
1737542740000|2025-01-22 10:45:40|205613.1|205523.1|205625|205535|205627.1|205537.1|205610.8|205520.8|12
1737542750000|2025-01-22 10:45:50|205623.4|205533.4|205617.9|205527.9|205623.4|205533.4|205613.6|205523.6|18
1737542760000|2025-01-22 10:46:00|205619.2|205529.2|205618.2|205528.2|205623.6|205533.6|205617.8|205527.8|12
1737542770000|2025-01-22 10:46:10|205618.6|205528.6|205619|205529|205620.5|205530.5|205618.6|205528.6|5
1737542780000|2025-01-22 10:46:20|205621.1|205531.1|205625.8|205535.8|205626.2|205536.2|205621.1|205531.1|4
1737542790000|2025-01-22 10:46:30|205625.4|205535.4|205623.7|205533.7|205628.6|205538.6|205619.6|205529.6|10
1737542800000|2025-01-22 10:46:40|205626.6|205536.6|205630.6|205540.6|205638.5|205548.5|205623.7|205533.7|15
1737542810000|2025-01-22 10:46:50|205632.5|205542.5|205626.8|205536.8|205640|205550|205625.8|205535.8|10
1737542820000|2025-01-22 10:47:00|205626|205536|205623.7|205533.7|205630.7|205540.7|205623.7|205533.7|14
1737542830000|2025-01-22 10:47:10|205627.1|205537.1|205628.8|205538.8|205633.2|205543.2|205627.1|205537.1|5
1737542840000|2025-01-22 10:47:20|205627.1|205537.1|205631.6|205541.6|205632.3|205542.3|205620.3|205530.3|12
1737542850000|2025-01-22 10:47:30|205630.8|205540.8|205606.3|205516.3|205630.8|205540.8|205578.4|205488.4|16
1737542860000|2025-01-22 10:47:40|205599|205509|205542.2|205452.2|205601.5|205511.5|205537.6|205447.6|22
1737542870000|2025-01-22 10:47:50|205541.8|205451.8|205538.2|205448.2|205543|205453|205537|205447|15
1737542880000|2025-01-22 10:48:00|205537.4|205447.4|205534.1|205444.1|205540.7|205450.7|205529.4|205439.4|16
1737542890000|2025-01-22 10:48:10|205534.5|205444.5|205540.6|205450.6|205541.3|205451.3|205532.9|205442.9|10
1737542900000|2025-01-22 10:48:20|205541.8|205451.8|205559.2|205469.2|205565.5|205475.5|205541|205451|15
1737542910000|2025-01-22 10:48:30|205559.4|205469.4|205559.2|205469.2|205563.3|205473.3|205558.6|205468.6|18
1737542920000|2025-01-22 10:48:40|205562.5|205472.5|205530.9|205440.9|205582.3|205492.3|205530.9|205440.9|16
1737542930000|2025-01-22 10:48:50|205530.7|205440.7|205518.7|205428.7|205551.7|205461.7|205502.8|205412.8|17
1737542940000|2025-01-22 10:49:00|205516.4|205426.4|205517.6|205427.6|205519.2|205429.2|205516.1|205426.1|8
1737542950000|2025-01-22 10:49:10|205517.8|205427.8|205513.7|205423.7|205517.8|205427.8|205512.7|205422.7|6
1737542960000|2025-01-22 10:49:20|205519.4|205429.4|205492.4|205402.4|205521.6|205431.6|205491.2|205401.2|7
1737542970000|2025-01-22 10:49:30|205491.3|205401.3|205498.9|205408.9|205501.8|205411.8|205491.3|205401.3|15
1737542980000|2025-01-22 10:49:40|205496.7|205406.7|205486.5|205396.5|205496.7|205406.7|205486.3|205396.3|5
1737542990000|2025-01-22 10:49:50|205484.3|205394.3|205481.4|205391.4|205485.6|205395.6|205480.3|205390.3|24
1737543000000|2025-01-22 10:50:00|205482.4|205392.4|205479.8|205389.8|205483.6|205393.6|205475.1|205385.1|29
1737543010000|2025-01-22 10:50:10|205480.5|205390.5|205480.7|205390.7|205480.9|205390.9|205480.5|205390.5|3
1737543020000|2025-01-22 10:50:20|205475.8|205385.8|205473.7|205383.7|205475.8|205385.8|205472.5|205382.5|7
1737543030000|2025-01-22 10:50:30|205476|205386|205498.9|205408.9|205499.4|205409.4|205476|205386|10
1737543040000|2025-01-22 10:50:40|205504.9|205414.9|205496.8|205406.8|205506.2|205416.2|205495.3|205405.3|16
1737543050000|2025-01-22 10:50:50|205497.1|205407.1|205497.6|205407.6|205499.3|205409.3|205494.3|205404.3|9
1737543060000|2025-01-22 10:51:00|205499.5|205409.5|205473.5|205383.5|205512.6|205422.6|205470.1|205380.1|22
1737543070000|2025-01-22 10:51:10|205475.5|205385.5|205456.7|205366.7|205476.7|205386.7|205455.5|205365.5|18
1737543080000|2025-01-22 10:51:20|205458.2|205368.2|205444.4|205354.4|205466.9|205376.9|205444.4|205354.4|15
1737543090000|2025-01-22 10:51:30|205443.6|205353.6|205444.4|205354.4|205451.8|205361.8|205436.9|205346.9|27
1737543100000|2025-01-22 10:51:40|205445|205355|205462.5|205372.5|205463.2|205373.2|205445|205355|20
1737543110000|2025-01-22 10:51:50|205462.7|205372.7|205455.7|205365.7|205466.7|205376.7|205455.7|205365.7|19
1737543120000|2025-01-22 10:52:00|205454|205364|205460.1|205370.1|205461.7|205371.7|205454|205364|23
1737543130000|2025-01-22 10:52:10|205460.3|205370.3|205444.8|205354.8|205463.3|205373.3|205444.2|205354.2|17
1737543140000|2025-01-22 10:52:20|205445.2|205355.2|205438.8|205348.8|205464.7|205374.7|205435.1|205345.1|17
1737543150000|2025-01-22 10:52:30|205441.9|205351.9|205442.8|205352.8|205444.5|205354.5|205437.2|205347.2|16
1737543160000|2025-01-22 10:52:40|205444.1|205354.1|205440.5|205350.5|205444.1|205354.1|205440.5|205350.5|5
1737543170000|2025-01-22 10:52:50|205441.1|205351.1|205440.9|205350.9|205441.2|205351.2|205440.9|205350.9|6
1737543180000|2025-01-22 10:53:00|205445.1|205355.1|205441.5|205351.5|205445.5|205355.5|205440.8|205350.8|18
1737543190000|2025-01-22 10:53:10|205445.3|205355.3|205442.3|205352.3|205445.3|205355.3|205441.1|205351.1|10
1737543200000|2025-01-22 10:53:20|205442.2|205352.2|205502.5|205412.5|205505.6|205415.6|205441.2|205351.2|11
1737543210000|2025-01-22 10:53:30|205503|205413|205503.6|205413.6|205506.3|205416.3|205500.4|205410.4|23
1737543220000|2025-01-22 10:53:40|205506.2|205416.2|205506.5|205416.5|205508.6|205418.6|205502.9|205412.9|15
1737543230000|2025-01-22 10:53:50|205506.7|205416.7|205503.7|205413.7|205507.6|205417.6|205503.7|205413.7|16
1737543240000|2025-01-22 10:54:00|205503.5|205413.5|205507.6|205417.6|205508.6|205418.6|205503.1|205413.1|16
1737543250000|2025-01-22 10:54:10|205505.5|205415.5|205508.7|205418.7|205510.1|205420.1|205503.7|205413.7|14
1737543260000|2025-01-22 10:54:20|205508.9|205418.9|205549.7|205459.7|205550.9|205460.9|205507.9|205417.9|25
1737543270000|2025-01-22 10:54:30|205550.9|205460.9|205558.8|205468.8|205558.8|205468.8|205546.8|205456.8|20
1737543280000|2025-01-22 10:54:40|205554.9|205464.9|205556.5|205466.5|205557.5|205467.5|205554.9|205464.9|10
1737543290000|2025-01-22 10:54:50|205556.3|205466.3|205556.5|205466.5|205556.5|205466.5|205556.3|205466.3|2
1737543300000|2025-01-22 10:55:00|205557.7|205467.7|205577.7|205487.7|205580.4|205490.4|205554.7|205464.7|28
1737543310000|2025-01-22 10:55:10|205571.8|205481.8|205591.5|205501.5|205596.8|205506.8|205570.5|205480.5|16
1737543320000|2025-01-22 10:55:20|205592.4|205502.4|205597.5|205507.5|205605.6|205515.6|205591|205501|9
1737543330000|2025-01-22 10:55:30|205602.6|205512.6|205631.7|205541.7|205631.7|205541.7|205598.9|205508.9|23
1737543340000|2025-01-22 10:55:40|205616.6|205526.6|205621.2|205531.2|205627.9|205537.9|205616.6|205526.6|22
1737543350000|2025-01-22 10:55:50|205623.7|205533.7|205615.1|205525.1|205623.7|205533.7|205614|205524|11
1737543360000|2025-01-22 10:56:00|205624|205534|205625.1|205535.1|205629.2|205539.2|205621.4|205531.4|12
1737543370000|2025-01-22 10:56:10|205623.3|205533.3|205628.5|205538.5|205628.8|205538.8|205620.8|205530.8|15
1737543380000|2025-01-22 10:56:20|205628.3|205538.3|205635.3|205545.3|205636.8|205546.8|205615.6|205525.6|23
1737543390000|2025-01-22 10:56:30|205636.2|205546.2|205632.8|205542.8|205639.1|205549.1|205626.6|205536.6|23
1737543400000|2025-01-22 10:56:40|205633.3|205543.3|205623.4|205533.4|205633.3|205543.3|205623.4|205533.4|15
1737543410000|2025-01-22 10:56:50|205629.2|205539.2|205635.5|205545.5|205635.5|205545.5|205625.6|205535.6|19
1737543420000|2025-01-22 10:57:00|205635.7|205545.7|205632.1|205542.1|205649.3|205559.3|205623.5|205533.5|27
1737543430000|2025-01-22 10:57:10|205630.2|205540.2|205637.2|205547.2|205643|205553|205630.2|205540.2|20
1737543440000|2025-01-22 10:57:20|205637|205547|205649.4|205559.4|205649.4|205559.4|205637|205547|23
1737543450000|2025-01-22 10:57:30|205643.4|205553.4|205662.7|205572.7|205683.5|205593.5|205643.4|205553.4|26
1737543460000|2025-01-22 10:57:40|205665.6|205575.6|205667.1|205577.1|205677.9|205587.9|205661.1|205571.1|28
1737543470000|2025-01-22 10:57:50|205665.5|205575.5|205666.5|205576.5|205674.3|205584.3|205665.2|205575.2|11
1737543480000|2025-01-22 10:58:00|205664.4|205574.4|205675|205585|205678.8|205588.8|205659.6|205569.6|17
1737543490000|2025-01-22 10:58:10|205674.4|205584.4|205675.1|205585.1|205679.5|205589.5|205672.6|205582.6|23
1737543500000|2025-01-22 10:58:20|205675.6|205585.6|205672.4|205582.4|205678.4|205588.4|205672.2|205582.2|13
1737543510000|2025-01-22 10:58:30|205672.8|205582.8|205672.9|205582.9|205675.2|205585.2|205672.8|205582.8|6
1737543520000|2025-01-22 10:58:40|205672.7|205582.7|205671|205581|205672.9|205582.9|205671|205581|11
1737543530000|2025-01-22 10:58:50|205668.9|205578.9|205665.7|205575.7|205672.2|205582.2|205661.1|205571.1|23
1737543540000|2025-01-22 10:59:00|205665.5|205575.5|205665.4|205575.4|205668.6|205578.6|205663.3|205573.3|19
1737543550000|2025-01-22 10:59:10|205665.6|205575.6|205666.4|205576.4|205668.7|205578.7|205664.9|205574.9|15
1737543560000|2025-01-22 10:59:20|205671.2|205581.2|205676|205586|205676.7|205586.7|205661|205571|20
1737543570000|2025-01-22 10:59:30|205675.9|205585.9|205676.7|205586.7|205682.3|205592.3|205674.1|205584.1|19
1737543580000|2025-01-22 10:59:40|205676.5|205586.5|205680.7|205590.7|205682.1|205592.1|205675.3|205585.3|18
1737543590000|2025-01-22 10:59:50|205681.1|205591.1|205673.7|205583.7|205683.8|205593.8|205672.3|205582.3|24
1737543600000|2025-01-22 11:00:00|205675.1|205585.1|205723.4|205633.4|205731.2|205641.2|205675.1|205585.1|33
1737543610000|2025-01-22 11:00:10|205722.2|205632.2|205709|205619|205723.3|205633.3|205709|205619|24
1737543620000|2025-01-22 11:00:20|205710.8|205620.8|205711.5|205621.5|205711.5|205621.5|205706.1|205616.1|19
1737543630000|2025-01-22 11:00:30|205711.3|205621.3|205711.3|205621.3|205711.3|205621.3|205709|205619|6
1737543640000|2025-01-22 11:00:40|205711.5|205621.5|205711.3|205621.3|205719.2|205629.2|205711.3|205621.3|14
1737543650000|2025-01-22 11:00:50|205715.3|205625.3|205713.1|205623.1|205715.3|205625.3|205711|205621|4
1737543660000|2025-01-22 11:01:00|205713.3|205623.3|205711.4|205621.4|205714.1|205624.1|205706.8|205616.8|14
1737543670000|2025-01-22 11:01:10|205711.6|205621.6|205709.1|205619.1|205714.3|205624.3|205703.4|205613.4|17
1737543680000|2025-01-22 11:01:20|205708.5|205618.5|205708.9|205618.9|205709.3|205619.3|205708.5|205618.5|6
1737543700000|2025-01-22 11:01:40|205709.1|205619.1|205711.4|205621.4|205711.7|205621.7|205708.8|205618.8|9
1737543710000|2025-01-22 11:01:50|205711.5|205621.5|205711.9|205621.9|205714.9|205624.9|205711.3|205621.3|9
1737543720000|2025-01-22 11:02:00|205712.9|205622.9|205722.8|205632.8|205724|205634|205712.7|205622.7|16
1737543730000|2025-01-22 11:02:10|205720.3|205630.3|205707.3|205617.3|205722.5|205632.5|205705.6|205615.6|18
1737543740000|2025-01-22 11:02:20|205706.3|205616.3|205701.8|205611.8|205718.6|205628.6|205701.8|205611.8|10
1737543750000|2025-01-22 11:02:30|205701.6|205611.6|205709.1|205619.1|205710.9|205620.9|205701.6|205611.6|7
1737543760000|2025-01-22 11:02:40|205710.5|205620.5|205699.4|205609.4|205710.5|205620.5|205699.4|205609.4|6
1737543770000|2025-01-22 11:02:50|205700.4|205610.4|205697.1|205607.1|205708.1|205618.1|205697.1|205607.1|21
1737543780000|2025-01-22 11:03:00|205697.5|205607.5|205698.8|205608.8|205704.7|205614.7|205696.6|205606.6|10
1737543790000|2025-01-22 11:03:10|205699.2|205609.2|205714.8|205624.8|205714.8|205624.8|205698.7|205608.7|8
1737543800000|2025-01-22 11:03:20|205706.7|205616.7|205697.4|205607.4|205712.5|205622.5|205695.9|205605.9|21
1737543810000|2025-01-22 11:03:30|205700.6|205610.6|205697.7|205607.7|205700.6|205610.6|205697.7|205607.7|2
1737543820000|2025-01-22 11:03:40|205700.9|205610.9|205703.7|205613.7|205705.7|205615.7|205699.1|205609.1|7
1737543830000|2025-01-22 11:03:50|205703.3|205613.3|205700.1|205610.1|205711.9|205621.9|205696|205606|16
1737543840000|2025-01-22 11:04:00|205699.3|205609.3|205699.5|205609.5|205703.4|205613.4|205699.3|205609.3|10
1737543850000|2025-01-22 11:04:10|205694.3|205604.3|205695.7|205605.7|205704.5|205614.5|205692.4|205602.4|19
1737543860000|2025-01-22 11:04:20|205695.3|205605.3|205669.8|205579.8|205695.3|205605.3|205665.7|205575.7|24
1737543870000|2025-01-22 11:04:30|205670|205580|205666.9|205576.9|205670|205580|205662.9|205572.9|13
1737543880000|2025-01-22 11:04:40|205669.7|205579.7|205705.4|205615.4|205709.5|205619.5|205669.7|205579.7|17
1737543890000|2025-01-22 11:04:50|205707.8|205617.8|205710.8|205620.8|205710.8|205620.8|205707.8|205617.8|3
1737543900000|2025-01-22 11:05:00|205714.4|205624.4|205709.2|205619.2|205714.4|205624.4|205709.2|205619.2|6
1737543910000|2025-01-22 11:05:10|205708.4|205618.4|205704.6|205614.6|205715.1|205625.1|205703.3|205613.3|17
1737543920000|2025-01-22 11:05:20|205706.1|205616.1|205706.4|205616.4|205706.4|205616.4|205699.8|205609.8|17
1737543930000|2025-01-22 11:05:30|205705.6|205615.6|205709|205619|205713.7|205623.7|205705.6|205615.6|8
1737543940000|2025-01-22 11:05:40|205713.5|205623.5|205712.2|205622.2|205716.1|205626.1|205705.8|205615.8|20
1737543950000|2025-01-22 11:05:50|205711.5|205621.5|205708.7|205618.7|205711.5|205621.5|205704.3|205614.3|7
1737543960000|2025-01-22 11:06:00|205711.5|205621.5|205702.3|205612.3|205711.5|205621.5|205700.9|205610.9|5
1737543970000|2025-01-22 11:06:10|205700.9|205610.9|205697.5|205607.5|205701.6|205611.6|205694.8|205604.8|13
1737543980000|2025-01-22 11:06:20|205697.4|205607.4|205709.9|205619.9|205709.9|205619.9|205697.4|205607.4|9
1737543990000|2025-01-22 11:06:30|205712.9|205622.9|205711.8|205621.8|205713.4|205623.4|205705.9|205615.9|13
1737544000000|2025-01-22 11:06:40|205711.6|205621.6|205631.9|205541.9|205712.3|205622.3|205629.9|205539.9|22
1737544010000|2025-01-22 11:06:50|205631.3|205541.3|205628|205538|205642.3|205552.3|205627.5|205537.5|23
1737544020000|2025-01-22 11:07:00|205630.1|205540.1|205624|205534|205634|205544|205623|205533|25
1737544030000|2025-01-22 11:07:10|205622.2|205532.2|205626.8|205536.8|205627.8|205537.8|205622.2|205532.2|7
1737544040000|2025-01-22 11:07:20|205627.9|205537.9|205619.4|205529.4|205627.9|205537.9|205603.6|205513.6|13
1737544050000|2025-01-22 11:07:30|205618.5|205528.5|205613.6|205523.6|205623.3|205533.3|205610.2|205520.2|17
1737544060000|2025-01-22 11:07:40|205616.1|205526.1|205626.9|205536.9|205626.9|205536.9|205613.1|205523.1|19
1737544070000|2025-01-22 11:07:50|205628.3|205538.3|205628.9|205538.9|205630.3|205540.3|205620.3|205530.3|17
1737544080000|2025-01-22 11:08:00|205628.5|205538.5|205625.8|205535.8|205629|205539|205622.3|205532.3|9
1737544090000|2025-01-22 11:08:10|205623.4|205533.4|205590|205500|205623.4|205533.4|205577.6|205487.6|15
1737544100000|2025-01-22 11:08:20|205588.4|205498.4|205592|205502|205592|205502|205585.5|205495.5|13
1737544110000|2025-01-22 11:08:30|205591.4|205501.4|205548.1|205458.1|205591.4|205501.4|205539.9|205449.9|24
1737544120000|2025-01-22 11:08:40|205548.8|205458.8|205535.7|205445.7|205548.8|205458.8|205535.4|205445.4|18
1737544130000|2025-01-22 11:08:50|205537.4|205447.4|205539.1|205449.1|205544.1|205454.1|205535.5|205445.5|17
1737544140000|2025-01-22 11:09:00|205539.3|205449.3|205540|205450|205542.8|205452.8|205535.3|205445.3|20
1737544150000|2025-01-22 11:09:10|205541.2|205451.2|205542.8|205452.8|205554.9|205464.9|205541.2|205451.2|13
1737544160000|2025-01-22 11:09:20|205541.8|205451.8|205541.7|205451.7|205547|205457|205539.7|205449.7|7
1737544170000|2025-01-22 11:09:30|205540.7|205450.7|205541.2|205451.2|205543.4|205453.4|205536.5|205446.5|10
1737544180000|2025-01-22 11:09:40|205539.8|205449.8|205547.9|205457.9|205552.8|205462.8|205538.9|205448.9|15
1737544190000|2025-01-22 11:09:50|205549.5|205459.5|205542.9|205452.9|205549.5|205459.5|205542.9|205452.9|7
1737544200000|2025-01-22 11:10:00|205538.9|205448.9|205541.8|205451.8|205543.7|205453.7|205537|205447|14
1737544210000|2025-01-22 11:10:10|205540|205450|205543|205453|205547.8|205457.8|205540|205450|7
1737544220000|2025-01-22 11:10:20|205544.2|205454.2|205534.6|205444.6|205554.4|205464.4|205534.6|205444.6|15
1737544230000|2025-01-22 11:10:30|205535.2|205445.2|205544|205454|205545.9|205455.9|205535.2|205445.2|12
1737544240000|2025-01-22 11:10:40|205543.2|205453.2|205545|205455|205546.5|205456.5|205540.9|205450.9|8
1737544250000|2025-01-22 11:10:50|205544.1|205454.1|205541.5|205451.5|205544.1|205454.1|205541.5|205451.5|4
1737544260000|2025-01-22 11:11:00|205534.2|205444.2|205544.7|205454.7|205551.3|205461.3|205534.2|205444.2|13
1737544270000|2025-01-22 11:11:10|205545.6|205455.6|205549.7|205459.7|205557.1|205467.1|205545.6|205455.6|12
1737544280000|2025-01-22 11:11:20|205549.6|205459.6|205576.4|205486.4|205585.3|205495.3|205547.7|205457.7|21
1737544290000|2025-01-22 11:11:30|205575.8|205485.8|205578.5|205488.5|205583.3|205493.3|205574.7|205484.7|20
1737544300000|2025-01-22 11:11:40|205577.9|205487.9|205578.3|205488.3|205580.1|205490.1|205575.4|205485.4|13
1737544310000|2025-01-22 11:11:50|205536|205446|205546.2|205456.2|205548|205458|205536|205446|17
1737544320000|2025-01-22 11:12:00|205541.2|205451.2|205555.1|205465.1|205557.4|205467.4|205537.3|205447.3|22
1737544330000|2025-01-22 11:12:10|205549|205459|205550.4|205460.4|205554.1|205464.1|205546.6|205456.6|12
1737544340000|2025-01-22 11:12:20|205546.4|205456.4|205550.4|205460.4|205552.8|205462.8|205546.1|205456.1|7
1737544350000|2025-01-22 11:12:30|205549.4|205459.4|205544.2|205454.2|205549.4|205459.4|205528|205438|21
1737544360000|2025-01-22 11:12:40|205542.7|205452.7|205507.2|205417.2|205544.2|205454.2|205507.2|205417.2|22
1737544370000|2025-01-22 11:12:50|205512.1|205422.1|205513.6|205423.6|205519.4|205429.4|205502.7|205412.7|23
1737544380000|2025-01-22 11:13:00|205510.8|205420.8|205506.2|205416.2|205514.5|205424.5|205504.9|205414.9|7
1737544390000|2025-01-22 11:13:10|205505.4|205415.4|205490.9|205400.9|205505.4|205415.4|205490.9|205400.9|19
1737544400000|2025-01-22 11:13:20|205490.2|205400.2|205488.8|205398.8|205495.9|205405.9|205479.9|205389.9|27
1737544410000|2025-01-22 11:13:30|205490.1|205400.1|205487.6|205397.6|205491.4|205401.4|205475.6|205385.6|28
1737544420000|2025-01-22 11:13:40|205486.2|205396.2|205505.2|205415.2|205517.8|205427.8|205485.9|205395.9|24
1737544430000|2025-01-22 11:13:50|205509.5|205419.5|205487.4|205397.4|205515|205425|205486.2|205396.2|29
1737544440000|2025-01-22 11:14:00|205487.8|205397.8|205481.9|205391.9|205496.1|205406.1|205481.6|205391.6|25
1737544450000|2025-01-22 11:14:10|205482.3|205392.3|205490.7|205400.7|205498.8|205408.8|205482.3|205392.3|19
1737544460000|2025-01-22 11:14:20|205487.9|205397.9|205492.1|205402.1|205493.6|205403.6|205480.6|205390.6|25
1737544470000|2025-01-22 11:14:30|205491.8|205401.8|205488.1|205398.1|205517|205427|205477|205387|34
1737544480000|2025-01-22 11:14:40|205491.2|205401.2|205484.9|205394.9|205491.2|205401.2|205473|205383|27
1737544490000|2025-01-22 11:14:50|205483.8|205393.8|205475.1|205385.1|205484.9|205394.9|205467.5|205377.5|17
1737544500000|2025-01-22 11:15:00|205474.8|205384.8|205458.7|205368.7|205476|205386|205451.2|205361.2|17
1737544510000|2025-01-22 11:15:10|205460.9|205370.9|205464.7|205374.7|205476.6|205386.6|205460.9|205370.9|16
1737544520000|2025-01-22 11:15:20|205464.8|205374.8|205467.7|205377.7|205482.1|205392.1|205461.8|205371.8|24
1737544530000|2025-01-22 11:15:30|205468.3|205378.3|205474.7|205384.7|205478.5|205388.5|205467.1|205377.1|23
1737544540000|2025-01-22 11:15:40|205475|205385|205470.2|205380.2|205475|205385|205466.9|205376.9|13
1737544550000|2025-01-22 11:15:50|205471|205381|205496|205406|205499|205409|205464.1|205374.1|26
1737544560000|2025-01-22 11:16:00|205499.5|205409.5|205511.4|205421.4|205526.3|205436.3|205492.3|205402.3|18
1737544570000|2025-01-22 11:16:10|205515.3|205425.3|205519|205429|205521.3|205431.3|205511|205421|24
1737544580000|2025-01-22 11:16:20|205521|205431|205507.3|205417.3|205521.5|205431.5|205497.9|205407.9|24
1737544590000|2025-01-22 11:16:30|205507.5|205417.5|205504.2|205414.2|205507.8|205417.8|205502.2|205412.2|11
1737544600000|2025-01-22 11:16:40|205504.1|205414.1|205539.4|205449.4|205554|205464|205504.1|205414.1|11
1737544610000|2025-01-22 11:16:50|205539.5|205449.5|205543|205453|205552.2|205462.2|205538.7|205448.7|14
1737544620000|2025-01-22 11:17:00|205542.9|205452.9|205545.1|205455.1|205553.2|205463.2|205536.6|205446.6|27
1737544630000|2025-01-22 11:17:10|205544.8|205454.8|205544.6|205454.6|205545.1|205455.1|205544.6|205454.6|6
1737544640000|2025-01-22 11:17:20|205544.5|205454.5|205506.1|205416.1|205544.5|205454.5|205506.1|205416.1|11
1737544650000|2025-01-22 11:17:30|205506.5|205416.5|205511|205421|205511|205421|205504.5|205414.5|17
1737544660000|2025-01-22 11:17:40|205511.2|205421.2|205511|205421|205512.4|205422.4|205507.1|205417.1|14
1737544670000|2025-01-22 11:17:50|205510.8|205420.8|205509.1|205419.1|205514.1|205424.1|205506.4|205416.4|15
1737544680000|2025-01-22 11:18:00|205508.9|205418.9|205517.1|205427.1|205519.2|205429.2|205508.9|205418.9|22
1737544690000|2025-01-22 11:18:10|205517.4|205427.4|205510|205420|205517.4|205427.4|205509.2|205419.2|10
1737544700000|2025-01-22 11:18:20|205510.1|205420.1|205511.9|205421.9|205512.2|205422.2|205506.2|205416.2|23
1737544710000|2025-01-22 11:18:30|205512.5|205422.5|205518.7|205428.7|205522.2|205432.2|205506.2|205416.2|24
1737544720000|2025-01-22 11:18:40|205518.6|205428.6|205522|205432|205538.5|205448.5|205518.2|205428.2|28
1737544730000|2025-01-22 11:18:50|205521.3|205431.3|205525.7|205435.7|205525.7|205435.7|205513.4|205423.4|32
1737544740000|2025-01-22 11:19:00|205537.1|205447.1|205526.5|205436.5|205538.8|205448.8|205520.3|205430.3|35
1737544750000|2025-01-22 11:19:10|205525.6|205435.6|205519|205429|205532.9|205442.9|205518.9|205428.9|23
1737544760000|2025-01-22 11:19:20|205519.1|205429.1|205559|205469|205569.5|205479.5|205515.1|205425.1|25
1737544770000|2025-01-22 11:19:30|205553.4|205463.4|205560.1|205470.1|205560.1|205470.1|205552.5|205462.5|21
1737544780000|2025-01-22 11:19:40|205561.4|205471.4|205567.8|205477.8|205569.7|205479.7|205555.7|205465.7|23
1737544790000|2025-01-22 11:19:50|205567.4|205477.4|205570.9|205480.9|205573.5|205483.5|205559.6|205469.6|19
1737544800000|2025-01-22 11:20:00|205556.8|205466.8|205565.6|205475.6|205566.5|205476.5|205550.2|205460.2|14
1737544810000|2025-01-22 11:20:10|205565.4|205475.4|205565.4|205475.4|205567.6|205477.6|205563.3|205473.3|18
1737544820000|2025-01-22 11:20:20|205566|205476|205566.2|205476.2|205567.7|205477.7|205561.1|205471.1|16
1737544830000|2025-01-22 11:20:30|205565.8|205475.8|205567.2|205477.2|205568|205478|205552.2|205462.2|24
1737544840000|2025-01-22 11:20:40|205567.1|205477.1|205590.7|205500.7|205629.1|205539.1|205563.6|205473.6|30
1737544850000|2025-01-22 11:20:50|205590.6|205500.6|205593|205503|205603.2|205513.2|205585.3|205495.3|17
1737544860000|2025-01-22 11:21:00|205596.8|205506.8|205576.7|205486.7|205596.8|205506.8|205572.7|205482.7|23
1737544870000|2025-01-22 11:21:10|205577.4|205487.4|205584.1|205494.1|205586|205496|205572.5|205482.5|16
1737544880000|2025-01-22 11:21:20|205584.6|205494.6|205576.1|205486.1|205584.7|205494.7|205571.9|205481.9|15
1737544890000|2025-01-22 11:21:30|205574.6|205484.6|205580.4|205490.4|205580.4|205490.4|205573.5|205483.5|15
1737544900000|2025-01-22 11:21:40|205582|205492|205572.4|205482.4|205582|205492|205568.1|205478.1|17
1737544910000|2025-01-22 11:21:50|205568.6|205478.6|205529.2|205439.2|205568.6|205478.6|205524.6|205434.6|32
1737544920000|2025-01-22 11:22:00|205538.4|205448.4|205534.2|205444.2|205538.4|205448.4|205523.5|205433.5|21
1737544930000|2025-01-22 11:22:10|205534.4|205444.4|205566.9|205476.9|205567.8|205477.8|205529.6|205439.6|28
1737544940000|2025-01-22 11:22:20|205563.3|205473.3|205565.7|205475.7|205568.9|205478.9|205561.2|205471.2|21
1737544950000|2025-01-22 11:22:30|205563.1|205473.1|205566.8|205476.8|205572.2|205482.2|205560.3|205470.3|21
1737544960000|2025-01-22 11:22:40|205558.4|205468.4|205564.9|205474.9|205569.1|205479.1|205557.1|205467.1|12
1737544970000|2025-01-22 11:22:50|205564.1|205474.1|205566|205476|205566|205476|205563.1|205473.1|13
1737544980000|2025-01-22 11:23:00|205567.6|205477.6|205617.7|205527.7|205624.3|205534.3|205563.5|205473.5|14
1737544990000|2025-01-22 11:23:10|205617.1|205527.1|205607.4|205517.4|205619.4|205529.4|205607|205517|19
1737545000000|2025-01-22 11:23:20|205606.9|205516.9|205604.9|205514.9|205623.3|205533.3|205604.9|205514.9|22
1737545010000|2025-01-22 11:23:30|205604.5|205514.5|205585.2|205495.2|205605.4|205515.4|205585.2|205495.2|13
1737545020000|2025-01-22 11:23:40|205583.8|205493.8|205586.8|205496.8|205590.2|205500.2|205575.5|205485.5|15
1737545030000|2025-01-22 11:23:50|205586.6|205496.6|205607|205517|205612.9|205522.9|205586.4|205496.4|16
1737545040000|2025-01-22 11:24:00|205605|205515|205612.6|205522.6|205617|205527|205604.8|205514.8|24
1737545050000|2025-01-22 11:24:10|205610.8|205520.8|205618.2|205528.2|205619.2|205529.2|205585.4|205495.4|22
1737545060000|2025-01-22 11:24:20|205616.4|205526.4|205622.1|205532.1|205629.8|205539.8|205611.6|205521.6|16
1737545070000|2025-01-22 11:24:30|205621.9|205531.9|205627.1|205537.1|205628.6|205538.6|205621.9|205531.9|18
1737545080000|2025-01-22 11:24:40|205625.1|205535.1|205628.2|205538.2|205628.2|205538.2|205625.1|205535.1|20
1737545090000|2025-01-22 11:24:50|205627.6|205537.6|205617.7|205527.7|205628.6|205538.6|205617.7|205527.7|25
1737545100000|2025-01-22 11:25:00|205617.5|205527.5|205622.9|205532.9|205624.8|205534.8|205613.1|205523.1|27
1737545110000|2025-01-22 11:25:10|205621.2|205531.2|205627|205537|205629|205539|205615.3|205525.3|21
1737545120000|2025-01-22 11:25:20|205627.2|205537.2|205611.8|205521.8|205627.2|205537.2|205611.8|205521.8|9
1737545130000|2025-01-22 11:25:30|205609.5|205519.5|205608.1|205518.1|205613.3|205523.3|205603.9|205513.9|16
1737545140000|2025-01-22 11:25:40|205607.5|205517.5|205616.3|205526.3|205616.7|205526.7|205607.5|205517.5|11
1737545150000|2025-01-22 11:25:50|205621.7|205531.7|205620.1|205530.1|205624|205534|205615.5|205525.5|18
1737545160000|2025-01-22 11:26:00|205620.5|205530.5|205619.2|205529.2|205621.5|205531.5|205614.7|205524.7|12
1737545170000|2025-01-22 11:26:10|205618.3|205528.3|205608|205518|205618.3|205528.3|205602.2|205512.2|18
1737545180000|2025-01-22 11:26:20|205607.8|205517.8|205619.7|205529.7|205624.1|205534.1|205601.4|205511.4|21
1737545190000|2025-01-22 11:26:30|205618.3|205528.3|205645.7|205555.7|205653.1|205563.1|205613.8|205523.8|22
1737545200000|2025-01-22 11:26:40|205644.5|205554.5|205650.1|205560.1|205673.4|205583.4|205644.5|205554.5|16
1737545210000|2025-01-22 11:26:50|205651.9|205561.9|205645.3|205555.3|205654.7|205564.7|205643.2|205553.2|18
1737545220000|2025-01-22 11:27:00|205647.2|205557.2|205645.6|205555.6|205651.2|205561.2|205644|205554|21
1737545230000|2025-01-22 11:27:10|205646.2|205556.2|205625|205535|205646.2|205556.2|205624|205534|26
1737545240000|2025-01-22 11:27:20|205624.4|205534.4|205616.2|205526.2|205625.3|205535.3|205608.3|205518.3|20
1737545250000|2025-01-22 11:27:30|205614|205524|205650.4|205560.4|205655.4|205565.4|205611.4|205521.4|23
1737545260000|2025-01-22 11:27:40|205651.9|205561.9|205654.6|205564.6|205655.5|205565.5|205647.2|205557.2|20
1737545270000|2025-01-22 11:27:50|205655|205565|205656.3|205566.3|205656.6|205566.6|205649.3|205559.3|10
1737545280000|2025-01-22 11:28:00|205656|205566|205655.8|205565.8|205657.2|205567.2|205652.5|205562.5|16
1737545290000|2025-01-22 11:28:10|205649.5|205559.5|205654.3|205564.3|205654.3|205564.3|205649.5|205559.5|17
1737545300000|2025-01-22 11:28:20|205654.1|205564.1|205648.9|205558.9|205654.1|205564.1|205643.1|205553.1|24
1737545310000|2025-01-22 11:28:30|205650.4|205560.4|205654.1|205564.1|205655.2|205565.2|205650.4|205560.4|15
1737545320000|2025-01-22 11:28:40|205652.5|205562.5|205653.9|205563.9|205656.2|205566.2|205644.2|205554.2|22
1737545330000|2025-01-22 11:28:50|205652.2|205562.2|205654.6|205564.6|205657.3|205567.3|205647.6|205557.6|24
1737545340000|2025-01-22 11:29:00|205654|205564|205657.1|205567.1|205658.9|205568.9|205651.8|205561.8|20
1737545350000|2025-01-22 11:29:10|205657.3|205567.3|205649.7|205559.7|205657.3|205567.3|205649|205559|8
1737545360000|2025-01-22 11:29:20|205649.5|205559.5|205649.4|205559.4|205653.2|205563.2|205648.3|205558.3|16
1737545370000|2025-01-22 11:29:30|205650.8|205560.8|205660|205570|205660.7|205570.7|205650.8|205560.8|18
1737545380000|2025-01-22 11:29:40|205660.3|205570.3|205665.7|205575.7|205666.3|205576.3|205659.1|205569.1|14
1737545390000|2025-01-22 11:29:50|205694|205604|205660.7|205570.7|205694|205604|205660.7|205570.7|16
1737545400000|2025-01-22 11:30:00|205659.7|205569.7|205636.1|205546.1|205660.5|205570.5|205634.6|205544.6|18
1737545410000|2025-01-22 11:30:10|205635.7|205545.7|205635.3|205545.3|205636.3|205546.3|205632.6|205542.6|13
1737545420000|2025-01-22 11:30:20|205634.6|205544.6|205636|205546|205636|205546|205631.5|205541.5|12
1737545430000|2025-01-22 11:30:30|205660|205570|205645.9|205555.9|205660|205570|205645.7|205555.7|20
1737545440000|2025-01-22 11:30:40|205645.7|205555.7|205652.3|205562.3|205652.3|205562.3|205644.2|205554.2|25
1737545450000|2025-01-22 11:30:50|205651.7|205561.7|205657.5|205567.5|205668.7|205578.7|205635.8|205545.8|24
1737545460000|2025-01-22 11:31:00|205659|205569|205661.9|205571.9|205661.9|205571.9|205658.8|205568.8|5
1737545470000|2025-01-22 11:31:10|205659.2|205569.2|205655.2|205565.2|205659.2|205569.2|205655.2|205565.2|6
1737545480000|2025-01-22 11:31:20|205655|205565|205655.4|205565.4|205659.3|205569.3|205655|205565|12
1737545490000|2025-01-22 11:31:30|205654.9|205564.9|205656.7|205566.7|205656.7|205566.7|205651.3|205561.3|16
1737545500000|2025-01-22 11:31:40|205659.3|205569.3|205669.4|205579.4|205669.4|205579.4|205655.5|205565.5|15
1737545510000|2025-01-22 11:31:50|205668.2|205578.2|205697.7|205607.7|205697.7|205607.7|205667.8|205577.8|20
1737545520000|2025-01-22 11:32:00|205691.5|205601.5|205693.5|205603.5|205699.1|205609.1|205691.5|205601.5|19
1737545530000|2025-01-22 11:32:10|205691.9|205601.9|205694|205604|205694|205604|205688.9|205598.9|13
1737545540000|2025-01-22 11:32:20|205693.8|205603.8|205696.7|205606.7|205696.7|205606.7|205693.8|205603.8|8
1737545550000|2025-01-22 11:32:30|205696.1|205606.1|205695.5|205605.5|205696.7|205606.7|205694.6|205604.6|15
1737545560000|2025-01-22 11:32:40|205694.5|205604.5|205698|205608|205701.5|205611.5|205689.7|205599.7|20
1737545570000|2025-01-22 11:32:50|205699.9|205609.9|205699|205609|205705.9|205615.9|205698.3|205608.3|16
1737545580000|2025-01-22 11:33:00|205700.7|205610.7|205703.2|205613.2|205707|205617|205700.7|205610.7|15
1737545590000|2025-01-22 11:33:10|205704.2|205614.2|205702.2|205612.2|205704.2|205614.2|205702.2|205612.2|8
1737545600000|2025-01-22 11:33:20|205702.4|205612.4|205700.9|205610.9|205703.7|205613.7|205698.6|205608.6|14
1737545610000|2025-01-22 11:33:30|205700.1|205610.1|205700|205610|205701.2|205611.2|205697.1|205607.1|10
1737545620000|2025-01-22 11:33:40|205699.8|205609.8|205690.7|205600.7|205699.8|205609.8|205690.7|205600.7|7
1737545630000|2025-01-22 11:33:50|205689.7|205599.7|205692.9|205602.9|205693.1|205603.1|205689.7|205599.7|4
1737545640000|2025-01-22 11:34:00|205693.1|205603.1|205701|205611|205701|205611|205689.5|205599.5|9
1737545650000|2025-01-22 11:34:10|205700.4|205610.4|205696.8|205606.8|205700.4|205610.4|205696.6|205606.6|5
1737545660000|2025-01-22 11:34:20|205696.9|205606.9|205707.8|205617.8|205728.8|205638.8|205696.9|205606.9|15
1737545670000|2025-01-22 11:34:30|205708|205618|205727.4|205637.4|205731.8|205641.8|205704.8|205614.8|8
1737545680000|2025-01-22 11:34:40|205726.9|205636.9|205712.6|205622.6|205730.6|205640.6|205711.3|205621.3|32
1737545690000|2025-01-22 11:34:50|205713.7|205623.7|205720.3|205630.3|205720.3|205630.3|205711.9|205621.9|25
1737545700000|2025-01-22 11:35:00|205717.6|205627.6|205718.5|205628.5|205726.5|205636.5|205709.3|205619.3|26
1737545710000|2025-01-22 11:35:10|205718.7|205628.7|205726.1|205636.1|205732.8|205642.8|205718.7|205628.7|27
1737545720000|2025-01-22 11:35:20|205730.4|205640.4|205750.9|205660.9|205750.9|205660.9|205717.6|205627.6|24
1737545730000|2025-01-22 11:35:30|205750.3|205660.3|205733.8|205643.8|205750.3|205660.3|205728.1|205638.1|26
1737545740000|2025-01-22 11:35:40|205737.2|205647.2|205737.8|205647.8|205741.7|205651.7|205734.4|205644.4|16
1737545750000|2025-01-22 11:35:50|205739.9|205649.9|205743.5|205653.5|205748|205658|205737|205647|19
1737545760000|2025-01-22 11:36:00|205742.5|205652.5|205749.4|205659.4|205749.4|205659.4|205738.2|205648.2|22
1737545770000|2025-01-22 11:36:10|205748.8|205658.8|205745|205655|205749.6|205659.6|205744|205654|16
1737545780000|2025-01-22 11:36:20|205743.1|205653.1|205741.4|205651.4|205743.6|205653.6|205732.2|205642.2|19
1737545790000|2025-01-22 11:36:30|205740.8|205650.8|205746.9|205656.9|205746.9|205656.9|205737.2|205647.2|22
1737545800000|2025-01-22 11:36:40|205744.2|205654.2|205734.3|205644.3|205744.2|205654.2|205720|205630|28
1737545810000|2025-01-22 11:36:50|205734.1|205644.1|205736|205646|205736.9|205646.9|205734.1|205644.1|9
1737545820000|2025-01-22 11:37:00|205736.2|205646.2|205737.6|205647.6|205740.4|205650.4|205720.1|205630.1|18
1737545830000|2025-01-22 11:37:10|205736.6|205646.6|205732.3|205642.3|205737.5|205647.5|205730.4|205640.4|12
1737545840000|2025-01-22 11:37:20|205734.8|205644.8|205743|205653|205743.2|205653.2|205733.4|205643.4|17
1737545850000|2025-01-22 11:37:30|205741.2|205651.2|205739.7|205649.7|205742.1|205652.1|205737.1|205647.1|12
1737545860000|2025-01-22 11:37:40|205738|205648|205713.7|205623.7|205738.3|205648.3|205713.7|205623.7|25
1737545870000|2025-01-22 11:37:50|205715.1|205625.1|205717.1|205627.1|205721.2|205631.2|205713.8|205623.8|37
1737545880000|2025-01-22 11:38:00|205717.3|205627.3|205734.3|205644.3|205738.1|205648.1|205714.9|205624.9|26
1737545890000|2025-01-22 11:38:10|205734.1|205644.1|205730.6|205640.6|205735.6|205645.6|205727.2|205637.2|19
1737545900000|2025-01-22 11:38:20|205730.8|205640.8|205741.4|205651.4|205742.4|205652.4|205728.8|205638.8|18
1737545910000|2025-01-22 11:38:30|205738.9|205648.9|205739.8|205649.8|205741.1|205651.1|205735.8|205645.8|15
1737545920000|2025-01-22 11:38:40|205737.4|205647.4|205740.8|205650.8|205743.2|205653.2|205735.6|205645.6|13
1737545930000|2025-01-22 11:38:50|205737.7|205647.7|205735.4|205645.4|205739.8|205649.8|205732.9|205642.9|13
1737545940000|2025-01-22 11:39:00|205735.5|205645.5|205740.2|205650.2|205740.8|205650.8|205733|205643|24
1737545950000|2025-01-22 11:39:10|205737.2|205647.2|205733.3|205643.3|205738.9|205648.9|205733.3|205643.3|15
1737545960000|2025-01-22 11:39:20|205731.4|205641.4|205702.2|205612.2|205735.2|205645.2|205685.1|205595.1|21
1737545970000|2025-01-22 11:39:30|205702.3|205612.3|205697.9|205607.9|205705.2|205615.2|205697.9|205607.9|11
1737545980000|2025-01-22 11:39:40|205698.7|205608.7|205699.1|205609.1|205702.7|205612.7|205698.2|205608.2|13
1737545990000|2025-01-22 11:39:50|205700.3|205610.3|205706.9|205616.9|205711|205621|205698.1|205608.1|12
1737546000000|2025-01-22 11:40:00|205706.3|205616.3|205692.6|205602.6|205706.3|205616.3|205690.4|205600.4|14
1737546010000|2025-01-22 11:40:10|205691.2|205601.2|205678.7|205588.7|205692.4|205602.4|205675.3|205585.3|23
1737546020000|2025-01-22 11:40:20|205681.2|205591.2|205668.6|205578.6|205681.2|205591.2|205668.1|205578.1|15
1737546030000|2025-01-22 11:40:30|205668.8|205578.8|205670|205580|205671.9|205581.9|205668.8|205578.8|10
1737546050000|2025-01-22 11:40:50|205672.1|205582.1|205670.8|205580.8|205674.4|205584.4|205669|205579|7
1737546060000|2025-01-22 11:41:00|205671.5|205581.5|205673.1|205583.1|205675.2|205585.2|205669.8|205579.8|10
1737546070000|2025-01-22 11:41:10|205673.9|205583.9|205669.9|205579.9|205673.9|205583.9|205666.4|205576.4|9
1737546080000|2025-01-22 11:41:20|205671.4|205581.4|205675.3|205585.3|205675.3|205585.3|205671.1|205581.1|8
1737546090000|2025-01-22 11:41:30|205673.7|205583.7|205667.5|205577.5|205673.7|205583.7|205667.5|205577.5|14
1737546100000|2025-01-22 11:41:40|205667.7|205577.7|205656.5|205566.5|205668.3|205578.3|205655.3|205565.3|24
1737546110000|2025-01-22 11:41:50|205656.7|205566.7|205653.3|205563.3|205659.2|205569.2|205653.2|205563.2|11
1737546120000|2025-01-22 11:42:00|205655.5|205565.5|205657.1|205567.1|205657.1|205567.1|205652.9|205562.9|5
1737546130000|2025-01-22 11:42:10|205657.3|205567.3|205723.7|205633.7|205736.8|205646.8|205655.8|205565.8|20
1737546140000|2025-01-22 11:42:20|205723.2|205633.2|205707.9|205617.9|205723.4|205633.4|205707.9|205617.9|19
1737546150000|2025-01-22 11:42:30|205707.3|205617.3|205695.9|205605.9|205709.6|205619.6|205695.9|205605.9|15
1737546160000|2025-01-22 11:42:40|205698.2|205608.2|205699.1|205609.1|205704|205614|205698.2|205608.2|6
1737546170000|2025-01-22 11:42:50|205700.3|205610.3|205694.7|205604.7|205702.4|205612.4|205690.9|205600.9|16
1737546180000|2025-01-22 11:43:00|205694.5|205604.5|205697.2|205607.2|205700.5|205610.5|205694.5|205604.5|8
1737546190000|2025-01-22 11:43:10|205696.2|205606.2|205693.6|205603.6|205696.2|205606.2|205691.7|205601.7|7
1737546200000|2025-01-22 11:43:20|205693.8|205603.8|205693.2|205603.2|205693.8|205603.8|205692.3|205602.3|5
1737546210000|2025-01-22 11:43:30|205692.8|205602.8|205687.7|205597.7|205692.8|205602.8|205683.6|205593.6|13
1737546220000|2025-01-22 11:43:40|205687.5|205597.5|205687.6|205597.6|205694.3|205604.3|205685.9|205595.9|15
1737546230000|2025-01-22 11:43:50|205686.5|205596.5|205694.1|205604.1|205697.6|205607.6|205686.5|205596.5|9
1737546240000|2025-01-22 11:44:00|205694.3|205604.3|205699.9|205609.9|205701.1|205611.1|205685.9|205595.9|14
1737546250000|2025-01-22 11:44:10|205701.7|205611.7|205695.3|205605.3|205701.7|205611.7|205694.8|205604.8|9
1737546260000|2025-01-22 11:44:20|205694.7|205604.7|205695.7|205605.7|205698.1|205608.1|205688.8|205598.8|13
1737546270000|2025-01-22 11:44:30|205693.9|205603.9|205688|205598|205693.9|205603.9|205685.2|205595.2|8
1737546280000|2025-01-22 11:44:40|205686.5|205596.5|205696.3|205606.3|205696.3|205606.3|205684.6|205594.6|20
1737546290000|2025-01-22 11:44:50|205693.3|205603.3|205659.4|205569.4|205693.3|205603.3|205659.4|205569.4|26
1737546300000|2025-01-22 11:45:00|205659.6|205569.6|205673.4|205583.4|205674.7|205584.7|205653.9|205563.9|24
1737546310000|2025-01-22 11:45:10|205672.4|205582.4|205671.8|205581.8|205675.1|205585.1|205661.2|205571.2|26
1737546320000|2025-01-22 11:45:20|205670.4|205580.4|205670.4|205580.4|205673.4|205583.4|205670.4|205580.4|19
1737546330000|2025-01-22 11:45:30|205696|205606|205680.2|205590.2|205701.9|205611.9|205677.5|205587.5|28
1737546340000|2025-01-22 11:45:40|205680.1|205590.1|205692.5|205602.5|205699|205609|205678.4|205588.4|22
1737546350000|2025-01-22 11:45:50|205695.8|205605.8|205691.2|205601.2|205695.8|205605.8|205689.4|205599.4|8
1737546360000|2025-01-22 11:46:00|205693.7|205603.7|205694.3|205604.3|205696.3|205606.3|205689.9|205599.9|11
1737546370000|2025-01-22 11:46:10|205693.7|205603.7|205691.2|205601.2|205696.1|205606.1|205691.2|205601.2|15
1737546380000|2025-01-22 11:46:20|205691.4|205601.4|205694.7|205604.7|205694.7|205604.7|205690.3|205600.3|9
1737546390000|2025-01-22 11:46:30|205693.2|205603.2|205737.5|205647.5|205741.1|205651.1|205692.5|205602.5|26
1737546400000|2025-01-22 11:46:40|205740.9|205650.9|205731.4|205641.4|205740.9|205650.9|205728.2|205638.2|21
1737546410000|2025-01-22 11:46:50|205730.4|205640.4|205732.1|205642.1|205734|205644|205727.6|205637.6|19
1737546420000|2025-01-22 11:47:00|205730.6|205640.6|205726.4|205636.4|205730.6|205640.6|205726.4|205636.4|17
1737546430000|2025-01-22 11:47:10|205744.2|205654.2|205752.6|205662.6|205760.7|205670.7|205740.7|205650.7|19
1737546440000|2025-01-22 11:47:20|205753.8|205663.8|205748.6|205658.6|205763|205673|205747.3|205657.3|14
1737546450000|2025-01-22 11:47:30|205750.9|205660.9|205750.2|205660.2|205760.2|205670.2|205748.8|205658.8|18
1737546460000|2025-01-22 11:47:40|205752.2|205662.2|205752.2|205662.2|205764.5|205674.5|205744.8|205654.8|25
1737546470000|2025-01-22 11:47:50|205752.4|205662.4|205750|205660|205752.4|205662.4|205750|205660|9
1737546480000|2025-01-22 11:48:00|205749.8|205659.8|205746.8|205656.8|205751.7|205661.7|205746.4|205656.4|22
1737546490000|2025-01-22 11:48:10|205747|205657|205739.9|205649.9|205747|205657|205738|205648|17
1737546500000|2025-01-22 11:48:20|205739.1|205649.1|205741.3|205651.3|205741.7|205651.7|205737.2|205647.2|13
1737546510000|2025-01-22 11:48:30|205740.3|205650.3|205738.9|205648.9|205746.7|205656.7|205737.1|205647.1|22
1737546520000|2025-01-22 11:48:40|205737|205647|205743.2|205653.2|205745.1|205655.1|205737|205647|20
1737546530000|2025-01-22 11:48:50|205742.5|205652.5|205741.4|205651.4|205746.2|205656.2|205740.9|205650.9|21
1737546540000|2025-01-22 11:49:00|205740.5|205650.5|205746.7|205656.7|205750.6|205660.6|205740.3|205650.3|8
1737546550000|2025-01-22 11:49:10|205746.8|205656.8|205741.8|205651.8|205746.8|205656.8|205741.7|205651.7|5
1737546560000|2025-01-22 11:49:20|205741.6|205651.6|205744.8|205654.8|205750.8|205660.8|205741.6|205651.6|10
1737546570000|2025-01-22 11:49:30|205749.8|205659.8|205746.6|205656.6|205750.4|205660.4|205743.1|205653.1|12
1737546580000|2025-01-22 11:49:40|205746|205656|205745.5|205655.5|205746.5|205656.5|205742.3|205652.3|8
1737546590000|2025-01-22 11:49:50|205744.9|205654.9|205744.6|205654.6|205745.4|205655.4|205742.6|205652.6|19
1737546600000|2025-01-22 11:50:00|205743.7|205653.7|205752.5|205662.5|205756.9|205666.9|205742.6|205652.6|23
1737546610000|2025-01-22 11:50:10|205750.7|205660.7|205710|205620|205750.7|205660.7|205708.3|205618.3|23
1737546620000|2025-01-22 11:50:20|205710.2|205620.2|205710.6|205620.6|205710.6|205620.6|205710|205620|7
1737546630000|2025-01-22 11:50:30|205716.1|205626.1|205701.4|205611.4|205716.1|205626.1|205701.4|205611.4|17
1737546640000|2025-01-22 11:50:40|205712.5|205622.5|205709.8|205619.8|205716.4|205626.4|205706.3|205616.3|21
1737546650000|2025-01-22 11:50:50|205709.2|205619.2|205710.3|205620.3|205717.3|205627.3|205704.1|205614.1|18
1737546660000|2025-01-22 11:51:00|205709.1|205619.1|205711.2|205621.2|205713.9|205623.9|205705.1|205615.1|16
1737546670000|2025-01-22 11:51:10|205711.6|205621.6|205712.6|205622.6|205716.2|205626.2|205704|205614|19
1737546680000|2025-01-22 11:51:20|205713.9|205623.9|205714.3|205624.3|205714.3|205624.3|205712.5|205622.5|4
1737546690000|2025-01-22 11:51:30|205716.8|205626.8|205728.1|205638.1|205735.7|205645.7|205715|205625|24
1737546700000|2025-01-22 11:51:40|205729.5|205639.5|205733.9|205643.9|205737.1|205647.1|205729.5|205639.5|18
1737546710000|2025-01-22 11:51:50|205733.7|205643.7|205738.8|205648.8|205738.8|205648.8|205731.7|205641.7|18
1737546720000|2025-01-22 11:52:00|205736.3|205646.3|205733.1|205643.1|205736.3|205646.3|205732.1|205642.1|10
1737546730000|2025-01-22 11:52:10|205732.9|205642.9|205734.3|205644.3|205737.4|205647.4|205730.6|205640.6|9
1737546740000|2025-01-22 11:52:20|205735.4|205645.4|205751.9|205661.9|205751.9|205661.9|205730.6|205640.6|16
1737546750000|2025-01-22 11:52:30|205758.9|205668.9|205708.2|205618.2|205760.4|205670.4|205706|205616|20
1737546760000|2025-01-22 11:52:40|205715.2|205625.2|205714.2|205624.2|205715.3|205625.3|205705.6|205615.6|23
1737546770000|2025-01-22 11:52:50|205713.5|205623.5|205709.7|205619.7|205713.5|205623.5|205709.1|205619.1|13
1737546780000|2025-01-22 11:53:00|205709.9|205619.9|205711.9|205621.9|205717.2|205627.2|205709.5|205619.5|14
1737546790000|2025-01-22 11:53:10|205712.7|205622.7|205710.7|205620.7|205715.6|205625.6|205709.7|205619.7|16
1737546800000|2025-01-22 11:53:20|205710.5|205620.5|205707.4|205617.4|205712.4|205622.4|205705|205615|20
1737546810000|2025-01-22 11:53:30|205707.8|205617.8|205707.3|205617.3|205709.8|205619.8|205707.3|205617.3|21
1737546820000|2025-01-22 11:53:40|205708.9|205618.9|205710.9|205620.9|205711.9|205621.9|205707.2|205617.2|21
1737546830000|2025-01-22 11:53:50|205711.9|205621.9|205749.3|205659.3|205749.3|205659.3|205708.6|205618.6|27
1737546840000|2025-01-22 11:54:00|205749.5|205659.5|205716.2|205626.2|205749.5|205659.5|205712.9|205622.9|21
1737546850000|2025-01-22 11:54:10|205715.4|205625.4|205727.4|205637.4|205727.4|205637.4|205714.5|205624.5|11
1737546860000|2025-01-22 11:54:20|205723.8|205633.8|205717|205627|205723.8|205633.8|205711.4|205621.4|18
1737546870000|2025-01-22 11:54:30|205718.2|205628.2|205715.7|205625.7|205723.2|205633.2|205715.5|205625.5|10
1737546880000|2025-01-22 11:54:40|205715.5|205625.5|205716.1|205626.1|205716.1|205626.1|205714.9|205624.9|8
1737546890000|2025-01-22 11:54:50|205715.3|205625.3|205715.3|205625.3|205718.9|205628.9|205714.9|205624.9|16
1737546900000|2025-01-22 11:55:00|205714.7|205624.7|205747.7|205657.7|205753|205663|205714.7|205624.7|23
1737546910000|2025-01-22 11:55:10|205747.6|205657.6|205743|205653|205747.6|205657.6|205742.6|205652.6|18
1737546920000|2025-01-22 11:55:20|205743.2|205653.2|205746.6|205656.6|205752.6|205662.6|205743.2|205653.2|18
1737546930000|2025-01-22 11:55:30|205747.3|205657.3|205719.2|205629.2|205748.4|205658.4|205715.4|205625.4|16
1737546940000|2025-01-22 11:55:40|205764.6|205674.6|205761.6|205671.6|205772.9|205682.9|205761.6|205671.6|24
1737546950000|2025-01-22 11:55:50|205761.4|205671.4|205759|205669|205761.4|205671.4|205756.5|205666.5|16
1737546960000|2025-01-22 11:56:00|205760.6|205670.6|205758.9|205668.9|205761.8|205671.8|205756.8|205666.8|14
1737546970000|2025-01-22 11:56:10|205757|205667|205759.6|205669.6|205762.2|205672.2|205756.6|205666.6|14
1737546980000|2025-01-22 11:56:20|205760.2|205670.2|205759.3|205669.3|205762.5|205672.5|205755.4|205665.4|16
1737546990000|2025-01-22 11:56:30|205759|205669|205759.5|205669.5|205762.5|205672.5|205759|205669|8
1737547000000|2025-01-22 11:56:40|205760.9|205670.9|205754.9|205664.9|205762.9|205672.9|205753.2|205663.2|20
1737547010000|2025-01-22 11:56:50|205752.7|205662.7|205758.2|205668.2|205760.3|205670.3|205752.7|205662.7|9
1737547020000|2025-01-22 11:57:00|205758.6|205668.6|205758.1|205668.1|205760.2|205670.2|205750.6|205660.6|22
1737547030000|2025-01-22 11:57:10|205758.2|205668.2|205757.1|205667.1|205759.4|205669.4|205755.1|205665.1|16
1737547040000|2025-01-22 11:57:20|205757.7|205667.7|205758.1|205668.1|205761|205671|205757.7|205667.7|9
1737547050000|2025-01-22 11:57:30|205756.9|205666.9|205759.1|205669.1|205759.3|205669.3|205755.2|205665.2|11
1737547060000|2025-01-22 11:57:40|205758.1|205668.1|205759.1|205669.1|205759.7|205669.7|205756.5|205666.5|17
1737547070000|2025-01-22 11:57:50|205759.3|205669.3|205774.6|205684.6|205781.9|205691.9|205754.2|205664.2|25
1737547080000|2025-01-22 11:58:00|205773.7|205683.7|205760|205670|205776.2|205686.2|205760|205670|17
1737547090000|2025-01-22 11:58:10|205761.6|205671.6|205753.7|205663.7|205763.3|205673.3|205753.7|205663.7|12
1737547100000|2025-01-22 11:58:20|205757.7|205667.7|205667.8|205577.8|205757.7|205667.7|205667.8|205577.8|25
1737547110000|2025-01-22 11:58:30|205667.1|205577.1|205665.3|205575.3|205674.3|205584.3|205664.2|205574.2|19
1737547120000|2025-01-22 11:58:40|205662.9|205572.9|205664.8|205574.8|205668.5|205578.5|205660.2|205570.2|27
1737547130000|2025-01-22 11:58:50|205663.5|205573.5|205677.7|205587.7|205682.4|205592.4|205661.9|205571.9|32
1737547140000|2025-01-22 11:59:00|205672.5|205582.5|205683.6|205593.6|205684.2|205594.2|205672.5|205582.5|38
1737547150000|2025-01-22 11:59:10|205684|205594|205681.6|205591.6|205685.8|205595.8|205676.7|205586.7|40
1737547160000|2025-01-22 11:59:20|205684.4|205594.4|205683.3|205593.3|205687.6|205597.6|205679.4|205589.4|37
1737547170000|2025-01-22 11:59:30|205681.2|205591.2|205684.6|205594.6|205684.6|205594.6|205678.2|205588.2|29
1737547180000|2025-01-22 11:59:40|205682.4|205592.4|205684.7|205594.7|205685.4|205595.4|205678.7|205588.7|31
1737547190000|2025-01-22 11:59:50|205697.3|205607.3|205693.4|205603.4|205703.6|205613.6|205693.4|205603.4|34
1737547200000|2025-01-22 12:00:00|205689.8|205599.8|205689.8|205599.8|205691.7|205601.7|205689.5|205599.5|20
1737547210000|2025-01-22 12:00:10|205689.7|205599.7|205695|205605|205695.5|205605.5|205688.1|205598.1|23
1737547220000|2025-01-22 12:00:20|205695.1|205605.1|205695.9|205605.9|205696.8|205606.8|205695|205605|14
1737547230000|2025-01-22 12:00:30|205697.8|205607.8|205689.8|205599.8|205697.9|205607.9|205686.9|205596.9|24
1737547240000|2025-01-22 12:00:40|205690.1|205600.1|205690.6|205600.6|205691.8|205601.8|205689.9|205599.9|8
1737547250000|2025-01-22 12:00:50|205690.3|205600.3|205677|205587|205690.3|205600.3|205673.1|205583.1|11
1737547260000|2025-01-22 12:01:00|205675.2|205585.2|205679|205589|205680.2|205590.2|205665.9|205575.9|28
1737547270000|2025-01-22 12:01:10|205680|205590|205677.8|205587.8|205680.4|205590.4|205672.8|205582.8|30
1737547280000|2025-01-22 12:01:20|205668.2|205578.2|205670.1|205580.1|205679|205589|205667.6|205577.6|38
1737547290000|2025-01-22 12:01:30|205667.7|205577.7|205669.3|205579.3|205670.8|205580.8|205663|205573|38
1737547300000|2025-01-22 12:01:40|205669.8|205579.8|205703.5|205613.5|205715.3|205625.3|205664.6|205574.6|35
1737547310000|2025-01-22 12:01:50|205703.2|205613.2|205679.3|205589.3|205707.2|205617.2|205676.4|205586.4|32
1737547320000|2025-01-22 12:02:00|205681|205591|205665.8|205575.8|205681|205591|205665.8|205575.8|36
1737547330000|2025-01-22 12:02:10|205672|205582|205672.3|205582.3|205677.8|205587.8|205663.1|205573.1|37
1737547340000|2025-01-22 12:02:20|205666.3|205576.3|205677.6|205587.6|205678|205588|205664.4|205574.4|33
1737547350000|2025-01-22 12:02:30|205677|205587|205675.7|205585.7|205681.7|205591.7|205671.8|205581.8|25
1737547360000|2025-01-22 12:02:40|205676|205586|205679.4|205589.4|205686.5|205596.5|205674.8|205584.8|32
1737547370000|2025-01-22 12:02:50|205683|205593|205676.1|205586.1|205684.1|205594.1|205670|205580|28
1737547380000|2025-01-22 12:03:00|205677.8|205587.8|205680.1|205590.1|205704.2|205614.2|205675.8|205585.8|38
1737547390000|2025-01-22 12:03:10|205678.7|205588.7|205738.1|205648.1|205748.9|205658.9|205673.8|205583.8|35
1737547400000|2025-01-22 12:03:20|205737.7|205647.7|205743.2|205653.2|205743.3|205653.3|205732.8|205642.8|28
1737547410000|2025-01-22 12:03:30|205745.3|205655.3|205742.4|205652.4|205745.3|205655.3|205740.3|205650.3|17
1737547420000|2025-01-22 12:03:40|205743.6|205653.6|205719.6|205629.6|205743.6|205653.6|205715.3|205625.3|28
1737547430000|2025-01-22 12:03:50|205719.1|205629.1|205719|205629|205720.9|205630.9|205717.7|205627.7|21
1737547440000|2025-01-22 12:04:00|205713|205623|205716.6|205626.6|205717.9|205627.9|205713|205623|14
1737547450000|2025-01-22 12:04:10|205717.1|205627.1|205717.4|205627.4|205722.4|205632.4|205710.5|205620.5|14
1737547460000|2025-01-22 12:04:20|205717.6|205627.6|205719.3|205629.3|205721.5|205631.5|205713.9|205623.9|18
1737547470000|2025-01-22 12:04:30|205720|205630|205716.7|205626.7|205722.5|205632.5|205715.9|205625.9|15
1737547480000|2025-01-22 12:04:40|205718.2|205628.2|205749.2|205659.2|205766.5|205676.5|205718.2|205628.2|31
1737547490000|2025-01-22 12:04:50|205748.2|205658.2|205789.9|205699.9|205802.2|205712.2|205748.2|205658.2|25
1737547500000|2025-01-22 12:05:00|205789.3|205699.3|205821.2|205731.2|205829.3|205739.3|205789.3|205699.3|36
1737547510000|2025-01-22 12:05:10|205821.9|205731.9|205795.6|205705.6|205827.3|205737.3|205791.7|205701.7|30
1737547520000|2025-01-22 12:05:20|205795.4|205705.4|205785.6|205695.6|205801.4|205711.4|205784|205694|23
1737547530000|2025-01-22 12:05:30|205787.4|205697.4|205752.3|205662.3|205794.6|205704.6|205749.4|205659.4|23
1737547540000|2025-01-22 12:05:40|205752|205662|205750.4|205660.4|205756.9|205666.9|205750.4|205660.4|10
1737547550000|2025-01-22 12:05:50|205750.9|205660.9|205764.3|205674.3|205764.7|205674.7|205750.9|205660.9|22
1737547560000|2025-01-22 12:06:00|205763.6|205673.6|205751.5|205661.5|205763.6|205673.6|205747.6|205657.6|12
1737547570000|2025-01-22 12:06:10|205751.7|205661.7|205744.9|205654.9|205752.6|205662.6|205742.7|205652.7|27
1737547580000|2025-01-22 12:06:20|205741.9|205651.9|205692.9|205602.9|205743|205653|205688.4|205598.4|28
1737547590000|2025-01-22 12:06:30|205693.1|205603.1|205688.1|205598.1|205694.2|205604.2|205685.4|205595.4|16
1737547600000|2025-01-22 12:06:40|205686.4|205596.4|205708|205618|205711.3|205621.3|205674.8|205584.8|27
1737547610000|2025-01-22 12:06:50|205708.5|205618.5|205710.6|205620.6|205718|205628|205700.4|205610.4|32
1737547620000|2025-01-22 12:07:00|205707.1|205617.1|205705.8|205615.8|205712.5|205622.5|205698.1|205608.1|27
1737547630000|2025-01-22 12:07:10|205705.3|205615.3|205669.9|205579.9|205709|205619|205658.4|205568.4|28
1737547640000|2025-01-22 12:07:20|205670.1|205580.1|205663.3|205573.3|205670.1|205580.1|205658.4|205568.4|21
1737547650000|2025-01-22 12:07:30|205660.6|205570.6|205660.6|205570.6|205661.9|205571.9|205659.4|205569.4|15
1737547660000|2025-01-22 12:07:40|205659.8|205569.8|205703.3|205613.3|205711.1|205621.1|205659.8|205569.8|30
1737547670000|2025-01-22 12:07:50|205703|205613|205691.4|205601.4|205703.1|205613.1|205690.8|205600.8|16
1737547680000|2025-01-22 12:08:00|205691.6|205601.6|205690.8|205600.8|205691.7|205601.7|205689.6|205599.6|24
1737547690000|2025-01-22 12:08:10|205690.6|205600.6|205699.7|205609.7|205702|205612|205689.8|205599.8|25
1737547700000|2025-01-22 12:08:20|205694.4|205604.4|205690.7|205600.7|205698.1|205608.1|205686.7|205596.7|22
1737547710000|2025-01-22 12:08:30|205692.5|205602.5|205701.2|205611.2|205701.2|205611.2|205685.2|205595.2|17
1737547720000|2025-01-22 12:08:40|205701.4|205611.4|205707.8|205617.8|205724.3|205634.3|205701.4|205611.4|30
1737547730000|2025-01-22 12:08:50|205707.6|205617.6|205736.4|205646.4|205738|205648|205707.2|205617.2|25
1737547740000|2025-01-22 12:09:00|205737.3|205647.3|205739.1|205649.1|205743.7|205653.7|205734.2|205644.2|24
1737547750000|2025-01-22 12:09:10|205741.8|205651.8|205768.6|205678.6|205772.6|205682.6|205741.8|205651.8|26
1737547760000|2025-01-22 12:09:20|205766|205676|205758.2|205668.2|205771.5|205681.5|205747.3|205657.3|27
1737547770000|2025-01-22 12:09:30|205750.2|205660.2|205744.2|205654.2|205752.8|205662.8|205740.7|205650.7|27
1737547780000|2025-01-22 12:09:40|205743.2|205653.2|205742|205652|205743.7|205653.7|205736.1|205646.1|17
1737547790000|2025-01-22 12:09:50|205739.2|205649.2|205732.5|205642.5|205740.4|205650.4|205732.5|205642.5|22
1737547800000|2025-01-22 12:10:00|205735.8|205645.8|205742.1|205652.1|205745.2|205655.2|205730.8|205640.8|28
1737547810000|2025-01-22 12:10:10|205742.2|205652.2|205730.5|205640.5|205742.2|205652.2|205730.5|205640.5|24
1737547820000|2025-01-22 12:10:20|205730.7|205640.7|205738.7|205648.7|205741.1|205651.1|205706.7|205616.7|27
1737547830000|2025-01-22 12:10:30|205739.6|205649.6|205736.4|205646.4|205739.6|205649.6|205735.7|205645.7|20
1737547840000|2025-01-22 12:10:40|205739.4|205649.4|205748.5|205658.5|205751.7|205661.7|205739.4|205649.4|13
1737547850000|2025-01-22 12:10:50|205748.7|205658.7|205744.9|205654.9|205750.8|205660.8|205743.9|205653.9|20
1737547860000|2025-01-22 12:11:00|205744.3|205654.3|205772.5|205682.5|205782.6|205692.6|205743.1|205653.1|37
1737547870000|2025-01-22 12:11:10|205771.3|205681.3|205777.9|205687.9|205781.9|205691.9|205769.5|205679.5|30
1737547880000|2025-01-22 12:11:20|205778.5|205688.5|205774.1|205684.1|205781.1|205691.1|205770|205680|30
1737547890000|2025-01-22 12:11:30|205773.3|205683.3|205773.4|205683.4|205778.1|205688.1|205771.5|205681.5|21
1737547900000|2025-01-22 12:11:40|205772|205682|205739.8|205649.8|205773.5|205683.5|205736.1|205646.1|25
1737547910000|2025-01-22 12:11:50|205740.1|205650.1|205744.2|205654.2|205752.6|205662.6|205740.1|205650.1|27
1737547920000|2025-01-22 12:12:00|205744.7|205654.7|205737.5|205647.5|205746.4|205656.4|205733.7|205643.7|27
1737547930000|2025-01-22 12:12:10|205737.6|205647.6|205732.5|205642.5|205737.6|205647.6|205730.9|205640.9|10
1737547940000|2025-01-22 12:12:20|205730.3|205640.3|205733|205643|205734.4|205644.4|205715.8|205625.8|30
1737547950000|2025-01-22 12:12:30|205733.2|205643.2|205732.6|205642.6|205734.2|205644.2|205712.6|205622.6|33
1737547960000|2025-01-22 12:12:40|205732.7|205642.7|205695.7|205605.7|205734.9|205644.9|205692.2|205602.2|34
1737547970000|2025-01-22 12:12:50|205695.8|205605.8|205681.7|205591.7|205695.8|205605.8|205681.7|205591.7|16
1737547980000|2025-01-22 12:13:00|205682.7|205592.7|205705.6|205615.6|205706.9|205616.9|205682.7|205592.7|21
1737547990000|2025-01-22 12:13:10|205709.4|205619.4|205697.2|205607.2|205709.4|205619.4|205692.1|205602.1|28
1737548000000|2025-01-22 12:13:20|205696.8|205606.8|205701.4|205611.4|205711.8|205621.8|205696.8|205606.8|22
1737548010000|2025-01-22 12:13:30|205699.2|205609.2|205684.4|205594.4|205699.6|205609.6|205684.4|205594.4|12
1737548020000|2025-01-22 12:13:40|205686.6|205596.6|205687.6|205597.6|205710.7|205620.7|205686.6|205596.6|33
1737548030000|2025-01-22 12:13:50|205687.9|205597.9|205683.6|205593.6|205687.9|205597.9|205683.5|205593.5|23
1737548040000|2025-01-22 12:14:00|205685.7|205595.7|205687.6|205597.6|205689.4|205599.4|205683.2|205593.2|21
1737548050000|2025-01-22 12:14:10|205687.8|205597.8|205684.9|205594.9|205690.6|205600.6|205681.7|205591.7|25
1737548060000|2025-01-22 12:14:20|205685.5|205595.5|205687.7|205597.7|205700.5|205610.5|205685.5|205595.5|28
1737548070000|2025-01-22 12:14:30|205687.5|205597.5|205688.3|205598.3|205688.4|205598.4|205687.3|205597.3|15
1737548080000|2025-01-22 12:14:40|205688.2|205598.2|205697.4|205607.4|205697.4|205607.4|205687|205597|17
1737548090000|2025-01-22 12:14:50|205702.8|205612.8|205738.4|205648.4|205740.1|205650.1|205702.8|205612.8|24
1737548100000|2025-01-22 12:15:00|205738.3|205648.3|205753.8|205663.8|205762|205672|205738.3|205648.3|16
1737548110000|2025-01-22 12:15:10|205755|205665|205775.8|205685.8|205802.6|205712.6|205755|205665|30
1737548120000|2025-01-22 12:15:20|205775.5|205685.5|205766.4|205676.4|205789.5|205699.5|205765.4|205675.4|32
1737548130000|2025-01-22 12:15:30|205766.2|205676.2|205782|205692|205785|205695|205765.4|205675.4|22
1737548140000|2025-01-22 12:15:40|205782.3|205692.3|205782.7|205692.7|205785.4|205695.4|205772.7|205682.7|25
1737548150000|2025-01-22 12:15:50|205782.8|205692.8|205782.9|205692.9|205784.3|205694.3|205776.4|205686.4|22
1737548160000|2025-01-22 12:16:00|205783|205693|205793.1|205703.1|205799.7|205709.7|205781.4|205691.4|17
1737548170000|2025-01-22 12:16:10|205791.7|205701.7|205790.8|205700.8|205793.4|205703.4|205790.2|205700.2|7
1737548180000|2025-01-22 12:16:20|205791.1|205701.1|205790.8|205700.8|205791.6|205701.6|205789.8|205699.8|13
1737548190000|2025-01-22 12:16:30|205790.6|205700.6|205790.7|205700.7|205791.2|205701.2|205790.3|205700.3|8
1737548200000|2025-01-22 12:16:40|205791|205701|205794.4|205704.4|205794.4|205704.4|205790.8|205700.8|11
1737548210000|2025-01-22 12:16:50|205796.7|205706.7|205795.4|205705.4|205796.7|205706.7|205795.4|205705.4|6
1737548220000|2025-01-22 12:17:00|205796|205706|205817.5|205727.5|205831.9|205741.9|205785.6|205695.6|21
1737548230000|2025-01-22 12:17:10|205817|205727|205822.6|205732.6|205822.6|205732.6|205815.1|205725.1|16
1737548240000|2025-01-22 12:17:20|205819.3|205729.3|205824.9|205734.9|205828.8|205738.8|205819.3|205729.3|16
1737548250000|2025-01-22 12:17:30|205821.4|205731.4|205820.6|205730.6|205823.8|205733.8|205818.4|205728.4|15
1737548260000|2025-01-22 12:17:40|205821|205731|205828.8|205738.8|205840.3|205750.3|205812.2|205722.2|33
1737548270000|2025-01-22 12:17:50|205830|205740|205830.7|205740.7|205832.2|205742.2|205827.9|205737.9|20
1737548280000|2025-01-22 12:18:00|205829.3|205739.3|205827.2|205737.2|205829.3|205739.3|205824.1|205734.1|19
1737548290000|2025-01-22 12:18:10|205826|205736|205824.4|205734.4|205828.5|205738.5|205823.8|205733.8|22
1737548300000|2025-01-22 12:18:20|205824.3|205734.3|205792.8|205702.8|205832.5|205742.5|205792.8|205702.8|25
1737548310000|2025-01-22 12:18:30|205793.4|205703.4|205751|205661|205793.4|205703.4|205729.7|205639.7|38
1737548320000|2025-01-22 12:18:40|205745.7|205655.7|205749.9|205659.9|205759|205669|205743|205653|30
1737548330000|2025-01-22 12:18:50|205754.9|205664.9|205746.3|205656.3|205760.4|205670.4|205742.1|205652.1|25
1737548340000|2025-01-22 12:19:00|205746.5|205656.5|205748.1|205658.1|205756.1|205666.1|205744.3|205654.3|30
1737548350000|2025-01-22 12:19:10|205748|205658|205753.5|205663.5|205754.1|205664.1|205746.9|205656.9|19
1737548360000|2025-01-22 12:19:20|205753|205663|205746.4|205656.4|205753|205663|205743.6|205653.6|20
1737548370000|2025-01-22 12:19:30|205746.1|205656.1|205746|205656|205752.3|205662.3|205745.8|205655.8|14
1737548380000|2025-01-22 12:19:40|205745.9|205655.9|205749.9|205659.9|205751.1|205661.1|205743|205653|16
1737548390000|2025-01-22 12:19:50|205749.6|205659.6|205747.7|205657.7|205754.2|205664.2|205745.4|205655.4|22
1737548400000|2025-01-22 12:20:00|205748.3|205658.3|205769|205679|205775|205685|205747.2|205657.2|23
1737548410000|2025-01-22 12:20:10|205771.8|205681.8|205772.7|205682.7|205775.1|205685.1|205747.3|205657.3|27
1737548420000|2025-01-22 12:20:20|205772.8|205682.8|205774|205684|205774|205684|205768.2|205678.2|14
1737548430000|2025-01-22 12:20:30|205773.9|205683.9|205774.7|205684.7|205776.7|205686.7|205769|205679|18
1737548440000|2025-01-22 12:20:40|205775.4|205685.4|205783.7|205693.7|205783.7|205693.7|205767.9|205677.9|21
1737548450000|2025-01-22 12:20:50|205786|205696|205794.8|205704.8|205794.8|205704.8|205786|205696|19
1737548460000|2025-01-22 12:21:00|205792.6|205702.6|205785.4|205695.4|205796.2|205706.2|205783.5|205693.5|26
1737548470000|2025-01-22 12:21:10|205785|205695|205746.6|205656.6|205789.9|205699.9|205746.6|205656.6|19
1737548480000|2025-01-22 12:21:20|205751.3|205661.3|205745.3|205655.3|205759.5|205669.5|205745.3|205655.3|24
1737548490000|2025-01-22 12:21:30|205750.3|205660.3|205751.6|205661.6|205754.2|205664.2|205746.1|205656.1|12
1737548500000|2025-01-22 12:21:40|205750.2|205660.2|205742.5|205652.5|205750.2|205660.2|205741.2|205651.2|18
1737548510000|2025-01-22 12:21:50|205741|205651|205742.6|205652.6|205742.6|205652.6|205737.5|205647.5|10
1737548520000|2025-01-22 12:22:00|205742.7|205652.7|205754.5|205664.5|205760|205670|205742.7|205652.7|21
1737548530000|2025-01-22 12:22:10|205757.8|205667.8|205759.1|205669.1|205759.2|205669.2|205748.5|205658.5|18
1737548540000|2025-01-22 12:22:20|205755.6|205665.6|205750.4|205660.4|205757.9|205667.9|205747.5|205657.5|13
1737548550000|2025-01-22 12:22:30|205750.2|205660.2|205754.2|205664.2|205757.9|205667.9|205745.6|205655.6|11
1737548560000|2025-01-22 12:22:40|205755.4|205665.4|205756.3|205666.3|205757.3|205667.3|205754.7|205664.7|13
1737548570000|2025-01-22 12:22:50|205756.2|205666.2|205755.7|205665.7|205756.2|205666.2|205750.8|205660.8|14
1737548580000|2025-01-22 12:23:00|205751.3|205661.3|205750.9|205660.9|205751.6|205661.6|205750.9|205660.9|5
1737548590000|2025-01-22 12:23:10|205750.8|205660.8|205757.8|205667.8|205762.9|205672.9|205750.5|205660.5|16
1737548600000|2025-01-22 12:23:20|205754.6|205664.6|205754|205664|205760|205670|205752.3|205662.3|17
1737548610000|2025-01-22 12:23:30|205754.8|205664.8|205750.2|205660.2|205754.9|205664.9|205750.2|205660.2|12
1737548620000|2025-01-22 12:23:40|205754.6|205664.6|205744|205654|205756.8|205666.8|205742.5|205652.5|23
1737548630000|2025-01-22 12:23:50|205743.9|205653.9|205741.7|205651.7|205743.9|205653.9|205741.4|205651.4|5
1737548640000|2025-01-22 12:24:00|205741.4|205651.4|205742.9|205652.9|205754.9|205664.9|205711.8|205621.8|24
1737548650000|2025-01-22 12:24:10|205743.8|205653.8|205777.5|205687.5|205803.9|205713.9|205743.8|205653.8|22
1737548660000|2025-01-22 12:24:20|205777|205687|205769.9|205679.9|205777.2|205687.2|205767.7|205677.7|18
1737548670000|2025-01-22 12:24:30|205768.5|205678.5|205777.2|205687.2|205783.9|205693.9|205768.5|205678.5|20
1737548680000|2025-01-22 12:24:40|205777.5|205687.5|205780|205690|205784.5|205694.5|205775.1|205685.1|19
1737548690000|2025-01-22 12:24:50|205775.7|205685.7|205771.4|205681.4|205775.7|205685.7|205767.4|205677.4|21
1737548700000|2025-01-22 12:25:00|205771.8|205681.8|205773.8|205683.8|205778.8|205688.8|205771.6|205681.6|12
1737548710000|2025-01-22 12:25:10|205772.9|205682.9|205798.2|205708.2|205798.3|205708.3|205772.1|205682.1|24
1737548720000|2025-01-22 12:25:20|205798.1|205708.1|205791.9|205701.9|205798.1|205708.1|205790.4|205700.4|9
1737548730000|2025-01-22 12:25:30|205793.2|205703.2|205799.9|205709.9|205799.9|205709.9|205782.4|205692.4|17
1737548740000|2025-01-22 12:25:40|205797.3|205707.3|205790.3|205700.3|205802.1|205712.1|205790.3|205700.3|17
1737548750000|2025-01-22 12:25:50|205790.5|205700.5|205803.6|205713.6|205803.6|205713.6|205790.5|205700.5|18
1737548760000|2025-01-22 12:26:00|205799|205709|205833.2|205743.2|205851|205761|205799|205709|27
1737548770000|2025-01-22 12:26:10|205829.6|205739.6|205830.9|205740.9|205838.6|205748.6|205825.1|205735.1|26
1737548780000|2025-01-22 12:26:20|205829|205739|205845.7|205755.7|205848.8|205758.8|205822.4|205732.4|21
1737548790000|2025-01-22 12:26:30|205850.5|205760.5|205857.3|205767.3|205861.7|205771.7|205840.7|205750.7|33
1737548800000|2025-01-22 12:26:40|205855.4|205765.4|205872.2|205782.2|205886.3|205796.3|205854.4|205764.4|29
1737548810000|2025-01-22 12:26:50|205871.7|205781.7|205873.5|205783.5|205878.3|205788.3|205871.7|205781.7|22
1737548820000|2025-01-22 12:27:00|205873.8|205783.8|205911.5|205821.5|205927.3|205837.3|205872.2|205782.2|30
1737548830000|2025-01-22 12:27:10|205913.1|205823.1|205919|205829|205919|205829|205912.2|205822.2|11
1737548840000|2025-01-22 12:27:20|205945|205855|205912.6|205822.6|205945|205855|205911.5|205821.5|15
1737548850000|2025-01-22 12:27:30|205914.4|205824.4|205944|205854|205957.8|205867.8|205913.5|205823.5|21
1737548860000|2025-01-22 12:27:40|205943.7|205853.7|205954.5|205864.5|205954.5|205864.5|205943.7|205853.7|21
1737548870000|2025-01-22 12:27:50|205955.3|205865.3|205953.5|205863.5|205961.6|205871.6|205952|205862|22
1737548880000|2025-01-22 12:28:00|205950.8|205860.8|205955.8|205865.8|205958.7|205868.7|205950.3|205860.3|21
1737548890000|2025-01-22 12:28:10|205955.6|205865.6|205954.6|205864.6|205963.8|205873.8|205953.1|205863.1|23
1737548900000|2025-01-22 12:28:20|205954.5|205864.5|205916.6|205826.6|205964|205874|205913.6|205823.6|25
1737548910000|2025-01-22 12:28:30|205916.2|205826.2|205911|205821|205916.6|205826.6|205909.7|205819.7|21
1737548920000|2025-01-22 12:28:40|205917.7|205827.7|205911.7|205821.7|205917.7|205827.7|205906.9|205816.9|18
1737548930000|2025-01-22 12:28:50|205909.5|205819.5|205906.5|205816.5|205910.5|205820.5|205904.9|205814.9|10
1737548940000|2025-01-22 12:29:00|205906.7|205816.7|205908.1|205818.1|205909.5|205819.5|205906.7|205816.7|9
1737548950000|2025-01-22 12:29:10|205907.9|205817.9|205904.2|205814.2|205907.9|205817.9|205894.3|205804.3|21
1737548960000|2025-01-22 12:29:20|205904.5|205814.5|205916.3|205826.3|205921|205831|205904.5|205814.5|9
1737548970000|2025-01-22 12:29:30|205916.5|205826.5|205923|205833|205924.2|205834.2|205916.3|205826.3|11
1737548980000|2025-01-22 12:29:40|205923.2|205833.2|205917.3|205827.3|205923.7|205833.7|205916.5|205826.5|13
1737548990000|2025-01-22 12:29:50|205921|205831|205954.7|205864.7|205962.6|205872.6|205917.7|205827.7|26
1737549000000|2025-01-22 12:30:00|205956.3|205866.3|205965.8|205875.8|205967.2|205877.2|205948.2|205858.2|21
1737549010000|2025-01-22 12:30:10|205965.7|205875.7|205940.9|205850.9|205966.2|205876.2|205940.4|205850.4|18
1737549020000|2025-01-22 12:30:20|205944|205854|205947.1|205857.1|205950|205860|205938|205848|22
1737549030000|2025-01-22 12:30:30|205946.7|205856.7|205947.8|205857.8|205947.8|205857.8|205945.6|205855.6|8
1737549040000|2025-01-22 12:30:40|205947.4|205857.4|205951|205861|205968.7|205878.7|205947.4|205857.4|19
1737549050000|2025-01-22 12:30:50|205950.8|205860.8|205958.8|205868.8|205969.4|205879.4|205950.5|205860.5|28
1737549060000|2025-01-22 12:31:00|205958.6|205868.6|205958.4|205868.4|205960.3|205870.3|205953.6|205863.6|22
1737549070000|2025-01-22 12:31:10|205958.2|205868.2|205961.6|205871.6|205963.2|205873.2|205953.6|205863.6|24
1737549080000|2025-01-22 12:31:20|205958.7|205868.7|206001.9|205911.9|206007.5|205917.5|205958.7|205868.7|29
1737549090000|2025-01-22 12:31:30|206000.1|205910.1|206005.6|205915.6|206009.7|205919.7|205999.3|205909.3|30
1737549100000|2025-01-22 12:31:40|206005.7|205915.7|206008.8|205918.8|206013.6|205923.6|206005.7|205915.7|20
1737549110000|2025-01-22 12:31:50|206009.1|205919.1|206066.9|205976.9|206069.3|205979.3|206009.1|205919.1|25
1737549120000|2025-01-22 12:32:00|206073.1|205983.1|206083|205993|206085.9|205995.9|206073.1|205983.1|25
1737549130000|2025-01-22 12:32:10|206083.2|205993.2|206066.9|205976.9|206085.4|205995.4|206063.2|205973.2|19
1737549140000|2025-01-22 12:32:20|206061.8|205971.8|206058|205968|206064.8|205974.8|206019.4|205929.4|24
1737549150000|2025-01-22 12:32:30|206057.2|205967.2|206050.7|205960.7|206057.2|205967.2|206044|205954|27
1737549160000|2025-01-22 12:32:40|206049.9|205959.9|206042.7|205952.7|206049.9|205959.9|206030.6|205940.6|28
1737549170000|2025-01-22 12:32:50|206043.2|205953.2|206040.3|205950.3|206044.9|205954.9|206039.5|205949.5|10
1737549180000|2025-01-22 12:33:00|206040.1|205950.1|206065.4|205975.4|206082|205992|206027.3|205937.3|28
1737549190000|2025-01-22 12:33:10|206064.3|205974.3|206089.3|205999.3|206093.6|206003.6|206063.8|205973.8|26
1737549200000|2025-01-22 12:33:20|206088.6|205998.6|206071.6|205981.6|206094.2|206004.2|206069|205979|31
1737549210000|2025-01-22 12:33:30|206066.6|205976.6|206085.9|205995.9|206089|205999|206064.6|205974.6|32
1737549220000|2025-01-22 12:33:40|206086|205996|206084|205994|206086.8|205996.8|206073.2|205983.2|20
1737549230000|2025-01-22 12:33:50|206083.6|205993.6|206076.1|205986.1|206087.9|205997.9|206075.8|205985.8|22
1737549240000|2025-01-22 12:34:00|206076|205986|205963|205873|206076|205986|205962.2|205872.2|38
1737549250000|2025-01-22 12:34:10|205963.9|205873.9|205956.4|205866.4|205965.3|205875.3|205950.9|205860.9|22
1737549260000|2025-01-22 12:34:20|205957.2|205867.2|205947.6|205857.6|205957.3|205867.3|205941.1|205851.1|33
1737549270000|2025-01-22 12:34:30|205950.4|205860.4|205956.9|205866.9|205957.4|205867.4|205944.8|205854.8|28
1737549280000|2025-01-22 12:34:40|205957.3|205867.3|205905.8|205815.8|205957.7|205867.7|205904.5|205814.5|32
1737549290000|2025-01-22 12:34:50|205902.5|205812.5|205867|205777|205908|205818|205867|205777|31
1737549300000|2025-01-22 12:35:00|205857.5|205767.5|205859.2|205769.2|205866.5|205776.5|205851.1|205761.1|24
1737549310000|2025-01-22 12:35:10|205857.8|205767.8|205866.3|205776.3|205870.7|205780.7|205851.3|205761.3|26
1737549320000|2025-01-22 12:35:20|205867.6|205777.6|205823.1|205733.1|205867.6|205777.6|205796.8|205712.8|21
1737549330000|2025-01-22 12:35:30|205824|205734|205812.7|205722.7|205827.1|205737.1|205812.7|205722.7|29
1737549340000|2025-01-22 12:35:40|205813.7|205723.7|205785.1|205695.1|205813.7|205723.7|205785.1|205695.1|32
1737549350000|2025-01-22 12:35:50|205784.5|205694.5|205783.9|205693.9|205785.6|205695.6|205783.4|205693.4|15
1737549360000|2025-01-22 12:36:00|205784.2|205694.2|205743.7|205653.7|205784.2|205694.2|205739.2|205649.2|15
1737549370000|2025-01-22 12:36:10|205743.4|205653.4|205718.3|205628.3|205746.9|205656.9|205718.3|205628.3|23
1737549380000|2025-01-22 12:36:20|205717.3|205627.3|205706.8|205616.8|205721.8|205631.8|205706.8|205616.8|31
1737549390000|2025-01-22 12:36:30|205703.8|205613.8|205711.7|205621.7|205718.7|205628.7|205703.8|205613.8|25
1737549400000|2025-01-22 12:36:40|205711.5|205621.5|205709.8|205619.8|205711.5|205621.5|205704.6|205614.6|12
1737549410000|2025-01-22 12:36:50|205710|205620|205706.2|205616.2|205714.2|205624.2|205705.4|205615.4|19
1737549420000|2025-01-22 12:37:00|205705.8|205615.8|205746.9|205656.9|205754.5|205664.5|205705.8|205615.8|14
1737549430000|2025-01-22 12:37:10|205745.7|205655.7|205748.1|205658.1|205756.2|205666.2|205745.7|205655.7|18
1737549440000|2025-01-22 12:37:20|205750.1|205660.1|205762.7|205672.7|205762.7|205672.7|205747.7|205657.7|13
1737549450000|2025-01-22 12:37:30|205762.5|205672.5|205748.3|205658.3|205763.9|205673.9|205748.3|205658.3|27
1737549460000|2025-01-22 12:37:40|205750|205660|205742.3|205652.3|205751.7|205661.7|205741.5|205651.5|27
1737549470000|2025-01-22 12:37:50|205749.6|205659.6|205748.2|205658.2|205760.9|205670.9|205745.8|205655.8|26
1737549480000|2025-01-22 12:38:00|205748|205658|205744.7|205654.7|205748.4|205658.4|205744.3|205654.3|17
1737549490000|2025-01-22 12:38:10|205747.2|205657.2|205709.8|205619.8|205747.2|205657.2|205706.4|205616.4|27
1737549500000|2025-01-22 12:38:20|205710.9|205620.9|205705|205615|205710.9|205620.9|205705|205615|15
1737549510000|2025-01-22 12:38:30|205705.6|205615.6|205715.9|205625.9|205716.1|205626.1|205704.6|205614.6|16
1737549520000|2025-01-22 12:38:40|205715.6|205625.6|205732.3|205642.3|205737.2|205647.2|205714.7|205624.7|16
1737549530000|2025-01-22 12:38:50|205733.8|205643.8|205789.8|205699.8|205794.1|205704.1|205733.8|205643.8|14
1737549540000|2025-01-22 12:39:00|205792.9|205702.9|205791.7|205701.7|205793.1|205703.1|205789.5|205699.5|6
1737549550000|2025-01-22 12:39:10|205795.3|205705.3|205791.3|205701.3|205795.3|205705.3|205787.4|205697.4|14
1737549560000|2025-01-22 12:39:20|205791.2|205701.2|205786.5|205696.5|205793|205703|205786.3|205696.3|13
1737549570000|2025-01-22 12:39:30|205791.2|205701.2|205789|205699|205799|205709|205788.9|205698.9|11
1737549580000|2025-01-22 12:39:40|205790.2|205700.2|205794.2|205704.2|205794.2|205704.2|205788.2|205698.2|6
1737549590000|2025-01-22 12:39:50|205790.7|205700.7|205788.7|205698.7|205790.7|205700.7|205787.8|205697.8|10
1737549600000|2025-01-22 12:40:00|205788.9|205698.9|205788.5|205698.5|205788.9|205698.9|205788.5|205698.5|5
1737549610000|2025-01-22 12:40:10|205787.4|205697.4|205788.7|205698.7|205793.5|205703.5|205786.8|205696.8|16
1737549620000|2025-01-22 12:40:20|205793.7|205703.7|205780.8|205690.8|205793.7|205703.7|205777|205687|16
1737549630000|2025-01-22 12:40:30|205780.9|205690.9|205747.1|205657.1|205780.9|205690.9|205742.9|205652.9|18
1737549640000|2025-01-22 12:40:40|205746.7|205656.7|205706.7|205616.7|205746.7|205656.7|205699|205609|22
1737549650000|2025-01-22 12:40:50|205704.3|205614.3|205685.9|205595.9|205705.3|205615.3|205685.9|205595.9|13
1737549660000|2025-01-22 12:41:00|205684.5|205594.5|205687.8|205597.8|205691|205601|205682.5|205592.5|22
1737549670000|2025-01-22 12:41:10|205685.7|205595.7|205754.6|205664.6|205754.6|205664.6|205677.7|205587.7|26
1737549680000|2025-01-22 12:41:20|205748.6|205658.6|205749.4|205659.4|205796.6|205706.6|205748.6|205658.6|31
1737549690000|2025-01-22 12:41:30|205749.1|205659.1|205750.1|205660.1|205750.9|205660.9|205748.1|205658.1|11
1737549700000|2025-01-22 12:41:40|205748.2|205658.2|205760.6|205670.6|205767.2|205677.2|205746.4|205656.4|23
1737549710000|2025-01-22 12:41:50|205760.2|205670.2|205760.8|205670.8|205769.6|205679.6|205757.6|205667.6|20
1737549720000|2025-01-22 12:42:00|205761.1|205671.1|205763.4|205673.4|205768|205678|205761.1|205671.1|25
1737549730000|2025-01-22 12:42:10|205762|205672|205766.5|205676.5|205766.5|205676.5|205762|205672|16
1737549740000|2025-01-22 12:42:20|205766|205676|205766.3|205676.3|205769.2|205679.2|205762|205672|16
1737549750000|2025-01-22 12:42:30|205766.2|205676.2|205704|205654|205766.2|205676.2|205702.7|205622.3|16
1737549760000|2025-01-22 12:42:40|205705.4|205655.4|205705.3|205655.3|205708.3|205658.3|205705.3|205655.3|6
1737549770000|2025-01-22 12:42:50|205705.2|205655.2|205707.8|205657.8|205708.1|205658.1|205705.2|205655.2|5
1737549780000|2025-01-22 12:43:00|205709|205659|205709.2|205659.2|205725|205675|205703.1|205653.1|12
1737549790000|2025-01-22 12:43:10|205708.3|205658.3|205706.4|205656.4|205710.6|205660.6|205705.6|205655.6|5
1737549800000|2025-01-22 12:43:20|205707.6|205657.6|205648|205598|205711.9|205661.9|205644.6|205594.6|13
1737549810000|2025-01-22 12:43:30|205649.3|205599.3|205650.8|205600.8|205650.8|205600.8|205645.4|205595.4|12
1737549820000|2025-01-22 12:43:40|205649.7|205599.7|205622.3|205532.3|205652.2|205602.2|205622.1|205532.1|14
1737549830000|2025-01-22 12:43:50|205621.2|205531.2|205620.4|205530.4|205625.4|205535.4|205616.4|205526.4|26
1737549840000|2025-01-22 12:44:00|205620.1|205530.1|205623.2|205533.2|205624|205534|205617.9|205527.9|12
1737549850000|2025-01-22 12:44:10|205624|205534|205623.9|205533.9|205624|205534|205623.7|205533.7|6
1737549860000|2025-01-22 12:44:20|205623.7|205533.7|205624.8|205534.8|205627.1|205537.1|205622.4|205532.4|10
1737549870000|2025-01-22 12:44:30|205625|205535|205600|205510|205625|205535|205592.5|205502.5|25
1737549880000|2025-01-22 12:44:40|205600.3|205510.3|205595|205505|205600.3|205510.3|205593.8|205503.8|15
1737549890000|2025-01-22 12:44:50|205595.9|205505.9|205595.3|205505.3|205600|205510|205591.5|205501.5|21
1737549900000|2025-01-22 12:45:00|205593.3|205503.3|205586.9|205496.9|205594.8|205504.8|205586.9|205496.9|18
1737549910000|2025-01-22 12:45:10|205588.8|205498.8|205597.4|205507.4|205597.8|205507.8|205588|205498|20
1737549920000|2025-01-22 12:45:20|205601.2|205511.2|205593.5|205503.5|205617.8|205527.8|205590.4|205500.4|24
1737549930000|2025-01-22 12:45:30|205593.4|205503.4|205592.2|205502.2|205593.4|205503.4|205586.4|205496.4|14
1737549940000|2025-01-22 12:45:40|205590|205500|205575.8|205485.8|205592.7|205502.7|205575.5|205485.5|12
1737549950000|2025-01-22 12:45:50|205575.9|205485.9|205573.2|205483.2|205576.8|205486.8|205569.8|205479.8|7
1737549960000|2025-01-22 12:46:00|205575.9|205485.9|205580.1|205490.1|205580.5|205490.5|205571.2|205481.2|9
1737549970000|2025-01-22 12:46:10|205578.7|205488.7|205523.5|205433.5|205578.7|205488.7|205522.7|205432.7|10
1737549980000|2025-01-22 12:46:20|205522.1|205432.1|205494.7|205404.7|205522.1|205432.1|205490.7|205400.7|23
1737549990000|2025-01-22 12:46:30|205492.9|205402.9|205492.9|205402.9|205492.9|205402.9|205492.9|205402.9|1
1737550000000|2025-01-22 12:46:40|205492.8|205402.8|205493.1|205403.1|205493.4|205403.4|205492.8|205402.8|4
1737550010000|2025-01-22 12:46:50|205498.2|205408.2|205498.3|205448.3|205521.9|205461.7|205496.5|205408.2|13
1737550020000|2025-01-22 12:47:00|205502.9|205452.9|205615.7|205525.7|205615.7|205525.7|205502.9|205452.9|28
1737550030000|2025-01-22 12:47:10|205613.7|205523.7|205614.5|205524.5|205614.5|205524.5|205609.8|205519.8|25
1737550040000|2025-01-22 12:47:20|205613|205523|205588.9|205498.9|205615.1|205525.1|205588.9|205498.9|15
1737550050000|2025-01-22 12:47:30|205588.7|205498.7|205590.8|205500.8|205592.9|205502.9|205571.5|205481.5|26
1737550060000|2025-01-22 12:47:40|205587.4|205497.4|205583.8|205493.8|205587.4|205497.4|205578.3|205488.3|19
1737550070000|2025-01-22 12:47:50|205583.6|205493.6|205578|205488|205590|205500|205578|205488|18
1737550080000|2025-01-22 12:48:00|205577.6|205487.6|205580.8|205490.8|205582.7|205492.7|205572.9|205482.9|14
1737550090000|2025-01-22 12:48:10|205581|205491|205583.8|205493.8|205585.8|205495.8|205578.6|205488.6|13
1737550100000|2025-01-22 12:48:20|205583.7|205493.7|205583.2|205493.2|205583.8|205493.8|205581.3|205491.3|10
1737550110000|2025-01-22 12:48:30|205583.1|205493.1|205575.4|205485.4|205589.7|205499.7|205575.4|205485.4|19
1737550120000|2025-01-22 12:48:40|205576.4|205486.4|205579.5|205489.5|205579.5|205489.5|205575.3|205485.3|16
1737550130000|2025-01-22 12:48:50|205581.8|205491.8|205577.7|205487.7|205582.8|205492.8|205577.7|205487.7|13
1737550140000|2025-01-22 12:49:00|205577.8|205487.8|205520.7|205430.7|205578.1|205488.1|205519.5|205429.5|20
1737550150000|2025-01-22 12:49:10|205520.8|205430.8|205521.6|205431.6|205521.6|205431.6|205520.8|205430.8|7
1737550160000|2025-01-22 12:49:20|205522.7|205432.7|205533|205443|205558.7|205468.7|205522.7|205432.7|25
1737550170000|2025-01-22 12:49:30|205533.1|205443.1|205533.3|205443.3|205533.5|205443.5|205533|205443|5
1737550180000|2025-01-22 12:49:40|205533.4|205443.4|205541.5|205451.5|205542.6|205452.6|205533.1|205443.1|9
1737550190000|2025-01-22 12:49:50|205539.5|205449.5|205534.7|205444.7|205539.6|205449.6|205529.8|205439.8|19
1737550200000|2025-01-22 12:50:00|205534.6|205444.6|205570.6|205480.6|205570.6|205480.6|205534.2|205444.2|11
1737550210000|2025-01-22 12:50:10|205580.5|205490.5|205587.9|205497.9|205591.4|205501.4|205580.2|205490.2|21
1737550220000|2025-01-22 12:50:20|205587.8|205497.8|205613.3|205523.3|205619.5|205529.5|205583|205493|19
1737550230000|2025-01-22 12:50:30|205612.9|205522.9|205582|205492|205614.7|205524.7|205582|205492|29
1737550240000|2025-01-22 12:50:40|205582.9|205492.9|205576.8|205486.8|205582.9|205492.9|205576.6|205486.6|21
1737550250000|2025-01-22 12:50:50|205577.1|205487.1|205582.2|205492.2|205583.6|205493.6|205576.8|205486.8|15
1737550260000|2025-01-22 12:51:00|205583.7|205493.7|205583.2|205493.2|205591.5|205501.5|205583.1|205493.1|20
1737550270000|2025-01-22 12:51:10|205582.2|205492.2|205580.9|205490.9|205584.7|205494.7|205580.9|205490.9|10
1737550280000|2025-01-22 12:51:20|205581.1|205491.1|205565.5|205475.5|205581.1|205491.1|205565.5|205475.5|13
1737550290000|2025-01-22 12:51:30|205564.3|205474.3|205524.3|205434.3|205564.9|205474.9|205522.1|205432.1|9
1737550300000|2025-01-22 12:51:40|205524.1|205434.1|205524.6|205434.6|205527.7|205437.7|205520.8|205430.8|5
1737550320000|2025-01-22 12:52:00|205523.4|205433.4|205527.1|205437.1|205529|205439|205520.1|205430.1|10
1737550330000|2025-01-22 12:52:10|205526.9|205436.9|205517.7|205427.7|205526.9|205436.9|205507.5|205417.5|20
1737550340000|2025-01-22 12:52:20|205516.7|205426.7|205516.5|205426.5|205519.7|205429.7|205512.7|205422.7|14
1737550350000|2025-01-22 12:52:30|205515.1|205425.1|205516.1|205426.1|205516.3|205426.3|205512.3|205422.3|10
1737550360000|2025-01-22 12:52:40|205517.7|205427.7|205526.6|205436.6|205530.5|205440.5|205481.1|205391.1|23
1737550370000|2025-01-22 12:52:50|205527.3|205437.3|205527.1|205437.1|205528.8|205438.8|205526.9|205436.9|11
1737550380000|2025-01-22 12:53:00|205532.8|205442.8|205545.7|205455.7|205545.7|205455.7|205529.8|205439.8|10
1737550390000|2025-01-22 12:53:10|205541.5|205451.5|205545|205455|205547.5|205457.5|205541.5|205451.5|24
1737550400000|2025-01-22 12:53:20|205544.8|205454.8|205544.2|205454.2|205545.8|205455.8|205541.2|205451.2|12
1737550410000|2025-01-22 12:53:30|205558.3|205468.3|205568.8|205478.8|205585.2|205495.2|205558.3|205468.3|11
1737550420000|2025-01-22 12:53:40|205574.5|205484.5|205568.7|205478.7|205574.5|205484.5|205568|205478|15
1737550430000|2025-01-22 12:53:50|205568.5|205478.5|205568.6|205478.6|205573.1|205483.1|205568|205478|9
1737550440000|2025-01-22 12:54:00|205568.7|205478.7|205567.2|205477.2|205568.7|205478.7|205567.2|205477.2|6
1737550450000|2025-01-22 12:54:10|205567.3|205477.3|205569.2|205479.2|205569.2|205479.2|205567|205477|6
1737550460000|2025-01-22 12:54:20|205566.8|205476.8|205525.6|205435.6|205567.2|205477.2|205518.2|205428.2|19
1737550470000|2025-01-22 12:54:30|205525.2|205435.2|205523.3|205433.3|205529.4|205439.4|205516.1|205426.1|21
1737550480000|2025-01-22 12:54:40|205522.9|205432.9|205529.3|205439.3|205532.3|205442.3|205512.1|205422.1|24
1737550490000|2025-01-22 12:54:50|205529.1|205439.1|205527.8|205437.8|205529.6|205439.6|205527|205437|9
1737550500000|2025-01-22 12:55:00|205527.7|205437.7|205521.3|205431.3|205527.7|205437.7|205520.1|205430.1|17
1737550510000|2025-01-22 12:55:10|205519.8|205429.8|205486.7|205396.7|205519.8|205429.8|205480.9|205390.9|26
1737550520000|2025-01-22 12:55:20|205488.9|205398.9|205439.4|205349.4|205492.3|205402.3|205416.4|205349.4|29
1737550530000|2025-01-22 12:55:30|205437.7|205347.7|205445.6|205355.6|205450.2|205360.2|205436.8|205346.8|26
1737550540000|2025-01-22 12:55:40|205441.7|205351.7|205444.8|205354.8|205447.9|205357.9|205435.4|205345.4|27
1737550550000|2025-01-22 12:55:50|205443.9|205353.9|205438.5|205348.5|205446.2|205356.2|205414.6|205324.6|26
1737550560000|2025-01-22 12:56:00|205442.9|205352.9|205464.3|205374.3|205481.7|205391.7|205440.2|205350.2|21
1737550570000|2025-01-22 12:56:10|205465.1|205375.1|205464.3|205374.3|205474.4|205384.4|205462.4|205372.4|31
1737550580000|2025-01-22 12:56:20|205463.7|205373.7|205480.9|205390.9|205484.4|205394.4|205462.9|205372.9|17
1737550590000|2025-01-22 12:56:30|205480|205390|205448.1|205358.1|205484.5|205394.5|205445.5|205355.5|17
1737550600000|2025-01-22 12:56:40|205447.9|205357.9|205445.4|205355.4|205448.1|205358.1|205439.2|205349.2|20
1737550610000|2025-01-22 12:56:50|205443.8|205353.8|205446.7|205356.7|205446.7|205356.7|205438.5|205348.5|24
1737550620000|2025-01-22 12:57:00|205443.3|205353.3|205478|205388|205482.2|205392.2|205443.3|205353.3|15
1737550630000|2025-01-22 12:57:10|205477.9|205387.9|205464.3|205374.3|205477.9|205387.9|205464.3|205374.3|25
1737550640000|2025-01-22 12:57:20|205463.3|205373.3|205451.1|205361.1|205463.3|205373.3|205446.1|205356.1|25
1737550650000|2025-01-22 12:57:30|205450.8|205360.8|205411.8|205361.8|205465.2|205375.2|205411.8|205360.8|23
1737550660000|2025-01-22 12:57:40|205408.4|205358.4|205409.2|205359.2|205409.2|205359.2|205404.8|205354.8|17
1737550670000|2025-01-22 12:57:50|205408|205358|205409.4|205359.4|205409.4|205359.4|205407.4|205357.4|7
1737550680000|2025-01-22 12:58:00|205414.3|205364.3|205413.8|205323.8|205419.8|205364.3|205376.3|205315.6|29
1737550690000|2025-01-22 12:58:10|205415|205325|205412.8|205322.8|205421|205331|205412.8|205322.8|19
1737550700000|2025-01-22 12:58:20|205414.5|205324.5|205407.8|205317.8|205414.9|205324.9|205399.5|205309.5|29
1737550710000|2025-01-22 12:58:30|205406.5|205316.5|205409.3|205319.3|205409.6|205319.6|205399.1|205309.1|29
1737550720000|2025-01-22 12:58:40|205409.5|205319.5|205402.2|205312.2|205409.5|205319.5|205390.1|205300.1|28
1737550730000|2025-01-22 12:58:50|205402.3|205312.3|205415.5|205325.5|205416.5|205326.5|205401.8|205311.8|25
1737550740000|2025-01-22 12:59:00|205411.4|205321.4|205442.6|205352.6|205443.7|205353.7|205411.4|205321.4|34
1737550750000|2025-01-22 12:59:10|205436.8|205346.8|205425.3|205335.3|205448.3|205358.3|205419.1|205329.1|25
1737550760000|2025-01-22 12:59:20|205425.7|205335.7|205422.7|205332.7|205425.7|205335.7|205419.5|205329.5|11
1737550770000|2025-01-22 12:59:30|205423.1|205333.1|205423.3|205333.3|205424.5|205334.5|205423|205333|5
1737550780000|2025-01-22 12:59:40|205423.1|205333.1|205449.6|205359.6|205452.5|205386.1|205422.4|205332.4|16
1737550790000|2025-01-22 12:59:50|205450.5|205360.5|205450|205360|205450.8|205360.8|205443|205353|40
1737550800000|2025-01-22 13:00:00|205440.7|205350.7|205479.6|205389.6|205479.6|205389.6|205439.7|205349.7|37
1737550810000|2025-01-22 13:00:10|205484.8|205394.8|205485.4|205395.4|205498.4|205408.4|205477.1|205387.1|33
1737550820000|2025-01-22 13:00:20|205487.4|205397.4|205475.7|205385.7|205494.2|205404.2|205473.4|205383.4|27
1737550830000|2025-01-22 13:00:30|205477.1|205387.1|205464.8|205374.8|205477.1|205387.1|205460.8|205370.8|26
1737550840000|2025-01-22 13:00:40|205465.4|205375.4|205457.2|205367.2|205475|205385|205444.7|205354.7|29
1737550850000|2025-01-22 13:00:50|205455.2|205365.2|205478.7|205388.7|205478.7|205388.7|205443.5|205353.5|30
1737550860000|2025-01-22 13:01:00|205477.6|205387.6|205446.3|205356.3|205481.2|205391.2|205445.6|205355.6|8
1737550870000|2025-01-22 13:01:10|205442.6|205352.6|205439|205349|205443.4|205353.4|205437.8|205347.8|14
1737550880000|2025-01-22 13:01:20|205437.8|205347.8|205404.8|205314.8|205437.8|205347.8|205379.2|205314.8|21
1737550890000|2025-01-22 13:01:30|205408.9|205318.9|205407.9|205317.9|205408.9|205318.9|205405.5|205315.5|13
1737550900000|2025-01-22 13:01:40|205407.8|205317.8|205413|205323|205416.5|205326.5|205407.7|205317.7|29
1737550910000|2025-01-22 13:01:50|205415.8|205325.8|205410.9|205320.9|205416.9|205326.9|205406.2|205316.2|24
1737550920000|2025-01-22 13:02:00|205408.3|205318.3|205403.6|205313.6|205411.3|205321.3|205403.1|205313.1|20
1737550930000|2025-01-22 13:02:10|205404.4|205314.4|205403.8|205313.8|205404.4|205314.4|205403.8|205313.8|5
1737550940000|2025-01-22 13:02:20|205402.2|205312.2|205464.2|205374.2|205468.5|205378.5|205402.2|205312.2|28
1737550950000|2025-01-22 13:02:30|205470.5|205380.5|205465.4|205375.4|205492|205402|205459.2|205369.2|29
1737550960000|2025-01-22 13:02:40|205466.3|205376.3|205477.4|205387.4|205477.4|205387.4|205460.8|205370.8|19
1737550970000|2025-01-22 13:02:50|205476|205386|205472.8|205382.8|205477.1|205387.1|205472.8|205382.8|6
1737550980000|2025-01-22 13:03:00|205475.5|205385.5|205473.5|205383.5|205476.3|205386.3|205472.4|205382.4|15
1737550990000|2025-01-22 13:03:10|205472.4|205382.4|205472.4|205382.4|205475.8|205385.8|205470.7|205380.7|11
1737551000000|2025-01-22 13:03:20|205472.5|205382.5|205472|205382|205475.4|205385.4|205471.9|205381.9|10
1737551010000|2025-01-22 13:03:30|205472.1|205382.1|205473.9|205383.9|205473.9|205383.9|205472|205382|8
1737551020000|2025-01-22 13:03:40|205478.9|205388.9|205484|205394|205484.9|205394.9|205478.2|205388.2|11
1737551030000|2025-01-22 13:03:50|205484.4|205394.4|205483.6|205393.6|205484.4|205394.4|205472.9|205382.9|9
1737551050000|2025-01-22 13:04:10|205489.9|205399.9|205520.3|205430.3|205539.3|205449.3|205489.9|205399.9|19
1737551060000|2025-01-22 13:04:20|205521.6|205431.6|205526|205436|205528.6|205438.6|205519.1|205429.1|20
1737551070000|2025-01-22 13:04:30|205533|205443|205530.3|205440.3|205538.2|205448.2|205527.2|205437.2|24
1737551080000|2025-01-22 13:04:40|205530.8|205440.8|205537.3|205447.3|205539.9|205449.9|205525.7|205435.7|28
1737551090000|2025-01-22 13:04:50|205538.6|205448.6|205574|205484|205575.4|205485.4|205532.4|205442.4|24
1737551100000|2025-01-22 13:05:00|205574.1|205484.1|205574.1|205484.1|205574.2|205484.2|205573.9|205483.9|15
1737551110000|2025-01-22 13:05:10|205574.2|205484.2|205576.5|205486.5|205577.4|205487.4|205574.1|205484.1|6
1737551120000|2025-01-22 13:05:20|205581.1|205491.1|205524.3|205434.3|205581.1|205491.1|205516.5|205426.5|28
1737551130000|2025-01-22 13:05:30|205524.6|205434.6|205520.1|205430.1|205524.6|205434.6|205512.5|205422.5|19
1737551140000|2025-01-22 13:05:40|205519.8|205429.8|205495.7|205405.7|205530.2|205440.2|205490.3|205400.3|29
1737551150000|2025-01-22 13:05:50|205492.1|205402.1|205498.5|205408.5|205502.6|205412.6|205492.1|205402.1|28
1737551160000|2025-01-22 13:06:00|205493.8|205403.8|205495.5|205405.5|205498.6|205408.6|205491.6|205401.6|26
1737551170000|2025-01-22 13:06:10|205496.3|205406.3|205502.2|205412.2|205540.7|205450.7|205492.6|205402.6|22
1737551180000|2025-01-22 13:06:20|205503.7|205413.7|205524.2|205434.2|205524.2|205434.2|205502.8|205412.8|8
1737551190000|2025-01-22 13:06:30|205521.8|205431.8|205515.6|205425.6|205521.8|205431.8|205515.6|205425.6|9
1737551200000|2025-01-22 13:06:40|205516.5|205426.5|205516.9|205426.9|205520.5|205430.5|205516.4|205426.4|6
1737551210000|2025-01-22 13:06:50|205519.1|205429.1|205517.3|205427.3|205520.2|205430.2|205516.5|205426.5|6
1737551220000|2025-01-22 13:07:00|205519.7|205429.7|205517.7|205427.7|205521.4|205431.4|205516.9|205426.9|7
1737551230000|2025-01-22 13:07:10|205519.3|205429.3|205583.8|205493.8|205585.4|205495.4|205519.3|205429.3|28
1737551240000|2025-01-22 13:07:20|205580.1|205490.1|205576|205486|205593.1|205503.1|205575.3|205485.3|28
1737551250000|2025-01-22 13:07:30|205575.5|205485.5|205578.8|205488.8|205582.2|205492.2|205573.6|205483.6|27
1737551260000|2025-01-22 13:07:40|205577.2|205487.2|205567.2|205477.2|205582.2|205492.2|205567.2|205477.2|27
1737551270000|2025-01-22 13:07:50|205568.7|205478.7|205605.1|205515.1|205607.3|205517.3|205566.2|205476.2|26
1737551280000|2025-01-22 13:08:00|205604.2|205514.2|205604.9|205514.9|205607.8|205517.8|205601.4|205511.4|22
1737551290000|2025-01-22 13:08:10|205605|205515|205619.5|205529.5|205621.5|205531.5|205605|205515|19
1737551300000|2025-01-22 13:08:20|205618.4|205528.4|205615.7|205525.7|205621.4|205531.4|205613.6|205523.6|16
1737551310000|2025-01-22 13:08:30|205613.8|205523.8|205591.6|205501.6|205615.7|205525.7|205588.7|205498.7|17
1737551320000|2025-01-22 13:08:40|205588.3|205498.3|205572.5|205482.5|205594.4|205504.4|205571.1|205481.1|25
1737551330000|2025-01-22 13:08:50|205553.1|205463.1|205542.4|205452.4|205554.6|205464.6|205516.5|205426.5|28
1737551340000|2025-01-22 13:09:00|205542.9|205452.9|205599.3|205509.3|205606|205516|205542.9|205452.9|28
1737551350000|2025-01-22 13:09:10|205598.6|205508.6|205618.7|205528.7|205619.9|205529.9|205591.2|205501.2|27
1737551360000|2025-01-22 13:09:20|205619.7|205529.7|205627.6|205537.6|205668.3|205578.3|205601.8|205511.8|30
1737551370000|2025-01-22 13:09:30|205626.5|205536.5|205602.8|205512.8|205633|205543|205599.2|205509.2|31
1737551380000|2025-01-22 13:09:40|205603.2|205513.2|205624.9|205534.9|205624.9|205534.9|205601.3|205511.3|10
1737551390000|2025-01-22 13:09:50|205628.3|205538.3|205625|205535|205639.1|205549.1|205617.4|205527.4|24
1737551400000|2025-01-22 13:10:00|205625.7|205535.7|205616.6|205526.6|205627|205537|205616.6|205526.6|15
1737551410000|2025-01-22 13:10:10|205616.9|205526.9|205602.3|205512.3|205636.6|205546.6|205602.3|205512.3|22
1737551420000|2025-01-22 13:10:20|205603.2|205513.2|205603.7|205513.7|205608.7|205518.7|205601.2|205511.2|16
1737551430000|2025-01-22 13:10:30|205603.6|205513.6|205631.9|205541.9|205638.3|205548.3|205602.2|205512.2|15
1737551440000|2025-01-22 13:10:40|205615.8|205565.8|205608.8|205518.8|205637.1|205565.8|205608.8|205518.8|20
1737551450000|2025-01-22 13:10:50|205605|205515|205590.6|205500.6|205605|205515|205586.8|205496.8|16
1737551460000|2025-01-22 13:11:00|205590.5|205500.5|205588.7|205498.7|205590.5|205500.5|205588.4|205498.4|18
1737551470000|2025-01-22 13:11:10|205588.5|205498.5|205587.6|205497.6|205588.8|205498.8|205587.6|205497.6|13
1737551490000|2025-01-22 13:11:30|205587.5|205497.5|205590.2|205500.2|205590.2|205500.2|205585.3|205495.3|5
1737551500000|2025-01-22 13:11:40|205586.3|205496.3|205588.7|205498.7|205588.7|205498.7|205586.3|205496.3|2
1737551510000|2025-01-22 13:11:50|205588.9|205498.9|205606.5|205516.5|205617|205527|205588.9|205498.9|25
1737551520000|2025-01-22 13:12:00|205605.9|205515.9|205606.1|205516.1|205606.1|205516.1|205604.2|205514.2|9
1737551530000|2025-01-22 13:12:10|205606|205516|205595.5|205505.5|205606.2|205516.2|205590.1|205500.1|9
1737551540000|2025-01-22 13:12:20|205595.8|205505.8|205596|205506|205596|205506|205595.3|205505.3|5
1737551550000|2025-01-22 13:12:30|205595.9|205505.9|205554.3|205464.3|205595.9|205505.9|205548.4|205458.4|13
1737551560000|2025-01-22 13:12:40|205552.6|205462.6|205549.8|205459.8|205554.1|205464.1|205544|205454|21
1737551570000|2025-01-22 13:12:50|205550.2|205460.2|205554.6|205464.6|205555|205465|205550.2|205460.2|10
1737551580000|2025-01-22 13:13:00|205554.8|205464.8|205570.8|205480.8|205587.6|205497.6|205553.2|205463.2|21
1737551590000|2025-01-22 13:13:10|205572|205482|205568.4|205478.4|205572.1|205482.1|205561.6|205471.6|25
1737551600000|2025-01-22 13:13:20|205568.5|205478.5|205583.5|205493.5|205584.7|205494.7|205568.5|205478.5|16
1737551610000|2025-01-22 13:13:30|205584.8|205494.8|205578.4|205488.4|205587.3|205497.3|205576.7|205486.7|18
1737551620000|2025-01-22 13:13:40|205580.2|205490.2|205563.1|205473.1|205580.2|205490.2|205563.1|205473.1|15
1737551630000|2025-01-22 13:13:50|205564.8|205474.8|205525.1|205435.1|205567.1|205477.1|205522.2|205432.2|28
1737551640000|2025-01-22 13:14:00|205531.1|205441.1|205530|205440|205532.5|205442.5|205526.9|205436.9|14
1737551650000|2025-01-22 13:14:10|205530.1|205440.1|205549.5|205459.5|205550.6|205460.6|205527.3|205437.3|17
1737551660000|2025-01-22 13:14:20|205546.2|205456.2|205574.1|205484.1|205577.2|205487.2|205546.2|205456.2|23
1737551670000|2025-01-22 13:14:30|205574.7|205484.7|205545|205455|205579|205489|205545|205455|16
1737551680000|2025-01-22 13:14:40|205546|205456|205550.7|205460.7|205552|205462|205546|205456|18
1737551690000|2025-01-22 13:14:50|205550.4|205460.4|205633.9|205543.9|205643.8|205553.8|205545.5|205455.5|27
1737551700000|2025-01-22 13:15:00|205643.8|205553.8|205639.6|205549.6|205643.8|205553.8|205633.6|205543.6|35
1737551710000|2025-01-22 13:15:10|205637.2|205547.2|205637.1|205547.1|205639.5|205549.5|205634.2|205544.2|37
1737551720000|2025-01-22 13:15:20|205636.5|205546.5|205657.2|205567.2|205663.4|205573.4|205635|205545|36
1737551730000|2025-01-22 13:15:30|205657|205567|205659.6|205569.6|205660.7|205570.7|205657|205567|29
1737551740000|2025-01-22 13:15:40|205658.8|205568.8|205660.7|205570.7|205666.5|205576.5|205658.6|205568.6|24
1737551750000|2025-01-22 13:15:50|205663.2|205573.2|205667.1|205577.1|205676.3|205586.3|205663.2|205573.2|16
1737551760000|2025-01-22 13:16:00|205673.1|205583.1|205680.4|205590.4|205729.3|205639.3|205673.1|205583.1|31
1737551770000|2025-01-22 13:16:10|205678.3|205588.3|205675.8|205585.8|205678.9|205588.9|205666.4|205576.4|27
1737551780000|2025-01-22 13:16:20|205675.6|205585.6|205681.2|205591.2|205684.1|205594.1|205675.3|205585.3|24
1737551790000|2025-01-22 13:16:30|205680|205590|205680|205590|205682.6|205592.6|205672.9|205582.9|24
1737551800000|2025-01-22 13:16:40|205678.8|205588.8|205670.2|205580.2|205682.4|205592.4|205665.1|205575.1|24
1737551810000|2025-01-22 13:16:50|205670.5|205580.5|205662.5|205572.5|205673.1|205583.1|205661.7|205571.7|18
1737551820000|2025-01-22 13:17:00|205662.4|205572.4|205640.9|205550.9|205665.4|205575.4|205636.5|205546.5|24
1737551830000|2025-01-22 13:17:10|205641.1|205551.1|205637.7|205547.7|205644.1|205554.1|205631.3|205541.3|17
1737551840000|2025-01-22 13:17:20|205638.1|205548.1|205644.6|205554.6|205644.6|205554.6|205637.7|205547.7|9
1737551850000|2025-01-22 13:17:30|205687.7|205597.7|205674|205584|205687.7|205597.7|205673.8|205583.8|21
1737551860000|2025-01-22 13:17:40|205673.8|205583.8|205683.9|205593.9|205683.9|205593.9|205673.5|205583.5|8
1737551870000|2025-01-22 13:17:50|205683.5|205593.5|205665.3|205575.3|205690.1|205600.1|205663.3|205573.3|27
1737551880000|2025-01-22 13:18:00|205664.4|205574.4|205662.9|205572.9|205679.9|205589.9|205657.9|205567.9|16
1737551890000|2025-01-22 13:18:10|205662.8|205572.8|205666.6|205576.6|205669.9|205579.9|205662.6|205572.6|20
1737551900000|2025-01-22 13:18:20|205664.6|205574.6|205642.1|205552.1|205664.6|205574.6|205638|205548|18
1737551910000|2025-01-22 13:18:30|205642|205552|205643.4|205553.4|205646.2|205556.2|205621.9|205531.9|22
1737551920000|2025-01-22 13:18:40|205643|205553|205609.8|205519.8|205643|205553|205606.8|205516.8|15
1737551930000|2025-01-22 13:18:50|205609.7|205519.7|205604.1|205514.1|205609.8|205519.8|205599.1|205509.1|11
1737551940000|2025-01-22 13:19:00|205604.3|205514.3|205602.9|205512.9|205605.1|205515.1|205602.9|205512.9|20
1737551950000|2025-01-22 13:19:10|205604|205514|205603.1|205513.1|205604.6|205514.6|205603.1|205513.1|10
1737551960000|2025-01-22 13:19:20|205603.4|205513.4|205633.7|205543.7|205647.6|205557.6|205603.2|205513.2|22
1737551970000|2025-01-22 13:19:30|205633.3|205543.3|205630.4|205540.4|205633.8|205543.8|205630|205540|19
1737551980000|2025-01-22 13:19:40|205630.5|205540.5|205632.9|205542.9|205649|205559|205630.4|205540.4|16
1737551990000|2025-01-22 13:19:50|205633.1|205543.1|205630.6|205540.6|205635.3|205545.3|205625.9|205535.9|22
1737552000000|2025-01-22 13:20:00|205629.3|205539.3|205646.2|205556.2|205663.5|205573.5|205597.1|205507.1|32
1737552010000|2025-01-22 13:20:10|205652.1|205562.1|205628.3|205538.3|205666.6|205576.6|205628.3|205538.3|27
1737552020000|2025-01-22 13:20:20|205630.1|205540.1|205614.9|205524.9|205647.7|205557.7|205610.4|205520.4|20
1737552030000|2025-01-22 13:20:30|205617.6|205527.6|205614.3|205524.3|205652|205562|205611.2|205521.2|32
1737552040000|2025-01-22 13:20:40|205614|205524|205620.6|205530.6|205621.5|205531.5|205614|205524|15
1737552050000|2025-01-22 13:20:50|205620.8|205530.8|205640.5|205550.5|205647.9|205557.9|205620.3|205530.3|18
1737552060000|2025-01-22 13:21:00|205639.8|205549.8|205640.1|205550.1|205640.4|205550.4|205639.8|205549.8|10
1737552070000|2025-01-22 13:21:10|205640.2|205550.2|205661.1|205571.1|205663.6|205573.6|205640.2|205550.2|28
1737552080000|2025-01-22 13:21:20|205664.5|205574.5|205683.6|205593.6|205684.9|205594.9|205664.5|205574.5|18
1737552090000|2025-01-22 13:21:30|205683.4|205593.4|205686.4|205596.4|205689.2|205599.2|205678.4|205588.4|20
1737552100000|2025-01-22 13:21:40|205686.9|205596.9|205690.4|205600.4|205691.6|205601.6|205678.4|205588.4|28
1737552110000|2025-01-22 13:21:50|205687.5|205597.5|205672.1|205582.1|205693.8|205603.8|205672.1|205582.1|23
1737552120000|2025-01-22 13:22:00|205670.5|205580.5|205682.8|205592.8|205692.5|205602.5|205664.5|205574.5|27
1737552130000|2025-01-22 13:22:10|205682.9|205592.9|205684.1|205594.1|205730.3|205640.3|205682.3|205592.3|27
1737552140000|2025-01-22 13:22:20|205684.2|205594.2|205705.6|205615.6|205712.6|205622.6|205684.2|205594.2|28
1737552150000|2025-01-22 13:22:30|205704.7|205614.7|205700.4|205610.4|205720|205630|205691.8|205601.8|27
1737552160000|2025-01-22 13:22:40|205700.5|205610.5|205708.9|205618.9|205711.5|205621.5|205692.7|205602.7|28
1737552170000|2025-01-22 13:22:50|205713.3|205623.3|205714|205624|205714.3|205624.3|205699.1|205609.1|21
1737552180000|2025-01-22 13:23:00|205713.3|205623.3|205709.5|205619.5|205720.2|205630.2|205700.5|205610.5|23
1737552190000|2025-01-22 13:23:10|205704.8|205614.8|205706.4|205616.4|205717.8|205627.8|205704.5|205614.5|23
1737552200000|2025-01-22 13:23:20|205706.3|205616.3|205656.8|205566.8|205714|205624|205656.8|205566.8|30
1737552210000|2025-01-22 13:23:30|205655.7|205565.7|205659|205569|205664.1|205574.1|205652.1|205562.1|23
1737552220000|2025-01-22 13:23:40|205657.3|205567.3|205662.5|205572.5|205662.6|205572.6|205657.3|205567.3|11
1737552230000|2025-01-22 13:23:50|205661.1|205571.1|205690.9|205600.9|205693.1|205603.1|205657.6|205567.6|20
1737552240000|2025-01-22 13:24:00|205690.7|205600.7|205687.6|205597.6|205690.7|205600.7|205679.5|205589.5|30
1737552250000|2025-01-22 13:24:10|205691|205601|205683.2|205593.2|205693.5|205603.5|205682.5|205592.5|21
1737552260000|2025-01-22 13:24:20|205683.5|205593.5|205665.4|205575.4|205691.6|205601.6|205665.4|205575.4|29
1737552270000|2025-01-22 13:24:30|205661.7|205571.7|205653.8|205563.8|205666.3|205576.3|205652.7|205562.7|18
1737552280000|2025-01-22 13:24:40|205653.6|205563.6|205659.3|205569.3|205660.1|205570.1|205652.2|205562.2|21
1737552290000|2025-01-22 13:24:50|205658.9|205568.9|205654.5|205564.5|205658.9|205568.9|205651.6|205561.6|14
1737552300000|2025-01-22 13:25:00|205654.8|205564.8|205651.9|205561.9|205655.9|205565.9|205644.7|205554.7|22
1737552310000|2025-01-22 13:25:10|205652.7|205562.7|205647.3|205557.3|205653.4|205563.4|205646.8|205556.8|10
1737552320000|2025-01-22 13:25:20|205640.4|205550.4|205665.9|205575.9|205678.6|205588.6|205640.4|205550.4|26
1737552330000|2025-01-22 13:25:30|205663.5|205573.5|205671.9|205581.9|205684.1|205594.1|205651.8|205561.8|34
1737552340000|2025-01-22 13:25:40|205671.1|205581.1|205682.4|205592.4|205684.4|205594.4|205666.8|205576.8|27
1737552350000|2025-01-22 13:25:50|205680.2|205590.2|205666.5|205576.5|205687.1|205597.1|205666.5|205576.5|34
1737552360000|2025-01-22 13:26:00|205667.2|205577.2|205681.5|205591.5|205688|205598|205666.6|205576.6|28
1737552370000|2025-01-22 13:26:10|205681.7|205591.7|205691.4|205601.4|205691.4|205601.4|205677.5|205587.5|25
1737552380000|2025-01-22 13:26:20|205690.5|205600.5|205683.9|205593.9|205690.5|205600.5|205681.5|205591.5|22
1737552390000|2025-01-22 13:26:30|205683.5|205593.5|205686|205596|205690.1|205600.1|205676.4|205586.4|23
1737552400000|2025-01-22 13:26:40|205686.9|205596.9|205690.2|205600.2|205693|205603|205676.3|205586.3|24
1737552410000|2025-01-22 13:26:50|205690.1|205600.1|205676.8|205586.8|205690.1|205600.1|205676.8|205586.8|23
1737552420000|2025-01-22 13:27:00|205681.7|205591.7|205689.9|205599.9|205692.1|205602.1|205681.5|205591.5|21
1737552430000|2025-01-22 13:27:10|205685.8|205595.8|205689.7|205599.7|205691.2|205601.2|205683|205593|21
1737552440000|2025-01-22 13:27:20|205689.8|205599.8|205688.6|205598.6|205691.2|205601.2|205684.4|205594.4|15
1737552450000|2025-01-22 13:27:30|205688.3|205598.3|205686.1|205596.1|205690.2|205600.2|205686|205596|13
1737552460000|2025-01-22 13:27:40|205686|205596|205685.4|205595.4|205686.5|205596.5|205684.5|205594.5|18
1737552470000|2025-01-22 13:27:50|205685.3|205595.3|205662.5|205572.5|205685.6|205595.6|205654.4|205564.4|19
1737552480000|2025-01-22 13:28:00|205664.1|205574.1|205668.1|205578.1|205680.6|205590.6|205660.1|205570.1|24
1737552490000|2025-01-22 13:28:10|205665.7|205575.7|205680|205590|205688.8|205598.8|205665.2|205575.2|28
1737552500000|2025-01-22 13:28:20|205693.1|205603.1|205684.5|205594.5|205693.1|205603.1|205680.1|205590.1|20
1737552510000|2025-01-22 13:28:30|205679.4|205589.4|205625|205535|205682.1|205592.1|205624.7|205534.7|24
1737552520000|2025-01-22 13:28:40|205627.5|205537.5|205659.6|205569.6|205659.6|205569.6|205594.2|205535.8|12
1737552530000|2025-01-22 13:28:50|205659.4|205569.4|205601.4|205551.4|205661.8|205571.8|205601.4|205551.4|15
1737552540000|2025-01-22 13:29:00|205607.2|205557.2|205628.7|205538.7|205634.1|205557.2|205589.7|205533.3|26
1737552550000|2025-01-22 13:29:10|205630.1|205540.1|205576.9|205486.9|205633.6|205543.6|205550.2|205484.8|21
1737552560000|2025-01-22 13:29:20|205576.6|205486.6|205569.1|205479.1|205576.7|205486.7|205569.1|205479.1|4
1737552570000|2025-01-22 13:29:30|205568.9|205478.9|205575|205485|205580.5|205490.5|205568.9|205478.9|10
1737552580000|2025-01-22 13:29:40|205576.6|205486.6|205570|205480|205578|205488|205568.9|205478.9|15
1737552590000|2025-01-22 13:29:50|205569.7|205479.7|205510.2|205460.2|205569.7|205479.7|205508.9|205458.9|26
1737552600000|2025-01-22 13:30:00|205507.7|205457.7|205503.7|205453.7|205509.7|205459.7|205496.9|205446.9|22
1737552610000|2025-01-22 13:30:10|205503.8|205453.8|205505.7|205455.7|205510.5|205460.5|205503.8|205453.8|8
1737552620000|2025-01-22 13:30:20|205510.4|205460.4|205475.9|205425.9|205521.1|205460.4|205475.5|205425.5|17
1737552630000|2025-01-22 13:30:30|205482|205432|205518.8|205428.8|205555.3|205465.3|205476.8|205426.8|25
1737552640000|2025-01-22 13:30:40|205517.4|205427.4|205504.4|205414.4|205517.4|205427.4|205498.4|205408.4|14
1737552650000|2025-01-22 13:30:50|205504.2|205414.2|205482.9|205392.9|205504.2|205416.2|205466.2|205389.4|15
1737552660000|2025-01-22 13:31:00|205483.1|205393.1|205455.3|205365.3|205483.2|205393.2|205453.9|205363.9|22
1737552670000|2025-01-22 13:31:10|205460.7|205370.7|205456.5|205366.5|205460.7|205370.7|205456.1|205366.1|16
1737552680000|2025-01-22 13:31:20|205456.9|205366.9|205420.4|205330.4|205462.2|205372.2|205415.2|205325.2|22
1737552690000|2025-01-22 13:31:30|205421.2|205331.2|205427.3|205337.3|205427.5|205337.5|205420.6|205330.6|8
1737552700000|2025-01-22 13:31:40|205427.4|205337.4|205426.1|205336.1|205427.4|205337.4|205426.1|205336.1|10
1737552710000|2025-01-22 13:31:50|205424.9|205334.9|205421.4|205331.4|205424.9|205334.9|205421|205331|8
1737552720000|2025-01-22 13:32:00|205421.6|205331.6|205430.4|205340.4|205430.4|205340.4|205421.6|205331.6|20
1737552730000|2025-01-22 13:32:10|205428.2|205338.2|205428.8|205338.8|205429.6|205339.6|205427.7|205337.7|16
1737552740000|2025-01-22 13:32:20|205429.1|205339.1|205429|205339|205429.2|205339.2|205426.8|205336.8|14
1737552750000|2025-01-22 13:32:30|205430.4|205340.4|205432.6|205342.6|205432.6|205342.6|205428.3|205338.3|11
1737552760000|2025-01-22 13:32:40|205432.5|205342.5|205426.9|205336.9|205432.5|205342.5|205422.6|205332.6|13
1737552770000|2025-01-22 13:32:50|205427.7|205337.7|205416|205326|205427.7|205337.7|205416|205326|3
1737552780000|2025-01-22 13:33:00|205415.9|205325.9|205419.1|205329.1|205419.1|205329.1|205415.8|205325.8|4
1737552790000|2025-01-22 13:33:10|205419.5|205329.5|205418.2|205328.2|205420.5|205330.5|205418.2|205328.2|5
1737552800000|2025-01-22 13:33:20|205415.6|205325.6|205416.2|205326.2|205429.7|205339.7|205387.3|205297.3|23
1737552810000|2025-01-22 13:33:30|205417|205327|205417|205327|205417|205327|205417|205327|1
1737552820000|2025-01-22 13:33:40|205416.2|205326.2|205416.7|205326.7|205421.9|205331.9|205416.2|205326.2|10
1737552830000|2025-01-22 13:33:50|205415.9|205325.9|205414.3|205324.3|205419|205329|205413.9|205323.9|4
1737552840000|2025-01-22 13:34:00|205414.7|205324.7|205460.2|205370.2|205465.5|205375.5|205414.7|205324.7|10
1737552850000|2025-01-22 13:34:10|205461.3|205371.3|205462.4|205372.4|205462.4|205372.4|205460.7|205370.7|6
1737552860000|2025-01-22 13:34:20|205465.3|205375.3|205466.2|205376.2|205502|205412|205465.3|205375.3|15
1737552870000|2025-01-22 13:34:30|205465|205375|205460.2|205370.2|205465.6|205375.6|205455.8|205365.8|9
1737552880000|2025-01-22 13:34:40|205459.7|205369.7|205476.9|205386.9|205501.5|205411.5|205459.7|205369.7|19
1737552890000|2025-01-22 13:34:50|205475.8|205385.8|205469.4|205379.4|205475.8|205385.8|205468.2|205378.2|10
1737552900000|2025-01-22 13:35:00|205469.9|205379.9|205477.2|205387.2|205478.7|205388.7|205464.9|205374.9|16
1737552910000|2025-01-22 13:35:10|205473.2|205383.2|205478.2|205388.2|205487.3|205397.3|205473.2|205383.2|20
1737552920000|2025-01-22 13:35:20|205483.6|205393.6|205484.7|205394.7|205484.7|205394.7|205483.6|205393.6|5
1737552930000|2025-01-22 13:35:30|205483.7|205393.7|205468.7|205378.7|205487|205397|205460.8|205370.8|18
1737552940000|2025-01-22 13:35:40|205471.9|205381.9|205471.7|205381.7|205473.6|205383.6|205470.7|205380.7|19
1737552950000|2025-01-22 13:35:50|205471.8|205381.8|205471.3|205381.3|205471.8|205381.8|205469.9|205379.9|13
1737552960000|2025-01-22 13:36:00|205471.2|205381.2|205469.5|205379.5|205471.2|205381.2|205469.2|205379.2|6
1737552970000|2025-01-22 13:36:10|205470.9|205380.9|205470.9|205380.9|205471.2|205381.2|205470.9|205380.9|7
1737552980000|2025-01-22 13:36:20|205469.8|205379.8|205471|205381|205471.5|205381.5|205469.8|205379.8|7
1737552990000|2025-01-22 13:36:30|205472|205382|205474.7|205384.7|205478.9|205388.9|205467.3|205377.3|16
1737553000000|2025-01-22 13:36:40|205474.5|205384.5|205472.4|205382.4|205475|205385|205471.3|205381.3|17
1737553010000|2025-01-22 13:36:50|205472.3|205382.3|205472.3|205382.3|205472.6|205382.6|205472.2|205382.2|13
1737553020000|2025-01-22 13:37:00|205472.4|205382.4|205517.5|205427.5|205517.5|205427.5|205472.4|205382.4|15
1737553030000|2025-01-22 13:37:10|205514.4|205424.4|205514.2|205424.2|205514.4|205424.4|205507.1|205417.1|24
1737553040000|2025-01-22 13:37:20|205514|205424|205574.1|205484.1|205586|205496|205507.2|205417.2|23
1737553050000|2025-01-22 13:37:30|205575.2|205485.2|205567.2|205477.2|205575.2|205485.2|205563.2|205473.2|22
1737553060000|2025-01-22 13:37:40|205568.4|205478.4|205560|205470|205568.9|205478.9|205550.3|205460.3|18
1737553070000|2025-01-22 13:37:50|205560.6|205470.6|205559.3|205469.3|205560.6|205470.6|205559.3|205469.3|7
1737553080000|2025-01-22 13:38:00|205563.1|205473.1|205530.1|205440.1|205563.1|205473.1|205513.9|205423.9|24
1737553090000|2025-01-22 13:38:10|205531|205441|205568.2|205478.2|205592.5|205502.5|205529.3|205439.3|26
1737553100000|2025-01-22 13:38:20|205571.6|205481.6|205529|205439|205573.7|205483.7|205529|205439|21
1737553110000|2025-01-22 13:38:30|205526.6|205436.6|205493.3|205403.3|205533.1|205443.1|205493.3|205403.3|22
1737553120000|2025-01-22 13:38:40|205488|205398|205515.8|205425.8|205525.9|205435.9|205486.3|205396.3|24
1737553130000|2025-01-22 13:38:50|205516.3|205426.3|205547|205457|205549.5|205459.5|205516.2|205426.2|28
1737553140000|2025-01-22 13:39:00|205546.7|205456.7|205552.1|205462.1|205552.1|205462.1|205543.5|205453.5|23
1737553150000|2025-01-22 13:39:10|205536.3|205446.3|205600.6|205510.6|205600.6|205510.6|205528.7|205438.7|31
1737553160000|2025-01-22 13:39:20|205591.7|205501.7|205614.5|205524.5|205626.2|205536.2|205591.7|205501.7|29
1737553170000|2025-01-22 13:39:30|205611.3|205521.3|205625.2|205535.2|205625.3|205535.3|205611.3|205521.3|27
1737553180000|2025-01-22 13:39:40|205627.2|205537.2|205619.4|205529.4|205644.2|205554.2|205619.4|205529.4|26
1737553190000|2025-01-22 13:39:50|205623.1|205533.1|205619.3|205529.3|205627|205537|205617.4|205527.4|33
1737553200000|2025-01-22 13:40:00|205620.6|205530.6|205700.2|205610.2|205700.2|205610.2|205620.6|205530.6|23
1737553210000|2025-01-22 13:40:10|205698.9|205608.9|205741.7|205651.7|205745.1|205655.1|205688.7|205598.7|39
1737553220000|2025-01-22 13:40:20|205741.1|205651.1|205739.9|205649.9|205754.1|205664.1|205729.4|205639.4|29
1737553230000|2025-01-22 13:40:30|205737.8|205647.8|205744.9|205654.9|205744.9|205654.9|205728.3|205638.3|33
1737553240000|2025-01-22 13:40:40|205744.8|205654.8|205754.8|205664.8|205765.6|205675.6|205744.4|205654.4|29
1737553250000|2025-01-22 13:40:50|205753.3|205663.3|205767.4|205677.4|205783.9|205693.9|205753.3|205663.3|26
1737553260000|2025-01-22 13:41:00|205767.3|205677.3|205734.7|205644.7|205767.3|205677.3|205719.4|205629.4|31
1737553270000|2025-01-22 13:41:10|205734.1|205644.1|205744.4|205654.4|205744.4|205654.4|205726.7|205636.7|28
1737553280000|2025-01-22 13:41:20|205744.3|205654.3|205733.4|205643.4|205745.2|205655.2|205733.4|205643.4|27
1737553290000|2025-01-22 13:41:30|205712.9|205622.9|205758.1|205668.1|205758.1|205668.1|205711.7|205621.7|28
1737553300000|2025-01-22 13:41:40|205759.1|205669.1|205769|205679|205769|205679|205758.7|205668.7|29
1737553310000|2025-01-22 13:41:50|205770.7|205680.7|205748.9|205658.9|205772.1|205682.1|205746|205656|16
1737553320000|2025-01-22 13:42:00|205750.5|205660.5|205742.8|205652.8|205761.6|205671.6|205742.8|205652.8|26
1737553330000|2025-01-22 13:42:10|205743.2|205653.2|205760.1|205670.1|205781.8|205713.8|205742.9|205652.9|22
1737553340000|2025-01-22 13:42:20|205776.1|205686.1|205760.7|205670.7|205776.1|205686.1|205759.9|205669.9|10
1737553350000|2025-01-22 13:42:30|205759.1|205669.1|205752.3|205662.3|205759.5|205669.5|205748.2|205658.2|25
1737553360000|2025-01-22 13:42:40|205750.4|205660.4|205744.4|205654.4|205750.4|205660.4|205744.4|205654.4|11
1737553370000|2025-01-22 13:42:50|205743.6|205653.6|205730.9|205640.9|205743.6|205653.6|205730.9|205640.9|6
1737553380000|2025-01-22 13:43:00|205731.1|205641.1|205718.5|205628.5|205737.8|205647.8|205718.5|205628.5|16
1737553390000|2025-01-22 13:43:10|205718.4|205628.4|205718.7|205628.7|205722|205632|205708.9|205618.9|33
1737553400000|2025-01-22 13:43:20|205718.5|205628.5|205762.7|205672.7|205779.4|205689.4|205709.4|205619.4|32
1737553410000|2025-01-22 13:43:30|205762.6|205672.6|205778.5|205688.5|205795.9|205705.9|205762.6|205672.6|30
1737553420000|2025-01-22 13:43:40|205778.4|205688.4|205782|205692|205789.7|205699.7|205777|205687|31
1737553430000|2025-01-22 13:43:50|205782.4|205692.4|205784.5|205694.5|205785.1|205695.1|205771.7|205681.7|25
1737553440000|2025-01-22 13:44:00|205785.3|205695.3|205801.3|205711.3|205801.6|205711.6|205784.4|205694.4|9
1737553450000|2025-01-22 13:44:10|205795.5|205705.5|205799.9|205709.9|205799.9|205709.9|205795.5|205705.5|4
1737553460000|2025-01-22 13:44:20|205799.4|205709.4|205768.6|205678.6|205799.4|205709.4|205768.3|205678.3|14
1737553470000|2025-01-22 13:44:30|205767.8|205677.8|205751.9|205661.9|205767.8|205677.8|205729.8|205639.8|14
1737553480000|2025-01-22 13:44:40|205750.4|205660.4|205745.7|205655.7|205750.7|205660.7|205744|205654|13
1737553490000|2025-01-22 13:44:50|205743.1|205653.1|205750.5|205660.5|205751.9|205661.9|205737.4|205647.4|11
1737553500000|2025-01-22 13:45:00|205750.1|205660.1|205723.3|205633.3|205750.1|205660.1|205715.4|205625.4|21
1737553510000|2025-01-22 13:45:10|205723.8|205633.8|205724|205634|205730.7|205640.7|205723.8|205633.8|10
1737553520000|2025-01-22 13:45:20|205723.6|205633.6|205733.6|205643.6|205742.3|205652.3|205720.4|205630.4|26
1737553530000|2025-01-22 13:45:30|205722.9|205632.9|205723.2|205633.2|205726|205636|205720|205630|17
1737553540000|2025-01-22 13:45:40|205726.1|205636.1|205730.5|205640.5|205743|205653|205723.5|205633.5|29
1737553550000|2025-01-22 13:45:50|205730.1|205640.1|205730|205640|205734.9|205644.9|205727|205637|13
1737553560000|2025-01-22 13:46:00|205730.5|205640.5|205689.5|205599.5|205736.5|205646.5|205685.8|205595.8|24
1737553570000|2025-01-22 13:46:10|205688.3|205598.3|205697.9|205607.9|205701.2|205611.2|205681.3|205591.3|22
1737553580000|2025-01-22 13:46:20|205696.7|205606.7|205692.6|205602.6|205699.7|205609.7|205678|205588|16
1737553590000|2025-01-22 13:46:30|205685.9|205595.9|205690.1|205600.1|205693.2|205603.2|205681.7|205591.7|15
1737553600000|2025-01-22 13:46:40|205688.5|205598.5|205673.5|205583.5|205695.6|205605.6|205632.8|205542.8|27
1737553610000|2025-01-22 13:46:50|205673.8|205583.8|205692.3|205602.3|205694.7|205604.7|205672.8|205582.8|19
1737553620000|2025-01-22 13:47:00|205693.2|205603.2|205684.7|205594.7|205695.3|205605.3|205681.5|205591.5|15
1737553630000|2025-01-22 13:47:10|205680.4|205590.4|205636.1|205546.1|205680.4|205590.4|205635.2|205545.2|23
1737553640000|2025-01-22 13:47:20|205636.5|205546.5|205639.3|205549.3|205643.2|205553.2|205631.1|205541.1|20
1737553650000|2025-01-22 13:47:30|205635.8|205545.8|205623.9|205533.9|205648|205558|205623.9|205533.9|20
1737553660000|2025-01-22 13:47:40|205621.9|205531.9|205625.9|205535.9|205634.7|205544.7|205616.4|205526.4|22
1737553670000|2025-01-22 13:47:50|205626.3|205536.3|205628.8|205538.8|205638.5|205548.5|205617.1|205527.1|26
1737553680000|2025-01-22 13:48:00|205630.8|205540.8|205618.9|205528.9|205632|205542|205613.2|205523.2|21
1737553690000|2025-01-22 13:48:10|205617.2|205527.2|205617.7|205527.7|205622.3|205532.3|205616.6|205526.6|14
1737553700000|2025-01-22 13:48:20|205617.1|205527.1|205600|205510|205617.1|205527.1|205598.1|205508.1|24
1737553710000|2025-01-22 13:48:30|205598.2|205508.2|205604.6|205514.6|205612.6|205522.6|205598.2|205508.2|13
1737553720000|2025-01-22 13:48:40|205604.1|205514.1|205598.5|205508.5|205604.1|205514.1|205596.5|205506.5|17
1737553730000|2025-01-22 13:48:50|205599.1|205509.1|205605.5|205515.5|205605.5|205515.5|205592.4|205502.4|22
1737553740000|2025-01-22 13:49:00|205605.6|205515.6|205593.6|205503.6|205608.1|205518.1|205593.1|205503.1|10
1737553750000|2025-01-22 13:49:10|205595.2|205505.2|205570.4|205480.4|205595.2|205505.2|205556.1|205466.1|24
1737553760000|2025-01-22 13:49:20|205570|205480|205558.1|205468.1|205573.3|205483.3|205558.1|205468.1|14
1737553770000|2025-01-22 13:49:30|205556.6|205466.6|205555.1|205465.1|205560.1|205470.1|205539.1|205449.1|23
1737553780000|2025-01-22 13:49:40|205554.6|205464.6|205547.5|205457.5|205555.1|205465.1|205546|205456|15
1737553790000|2025-01-22 13:49:50|205546.9|205456.9|205536.2|205446.2|205546.9|205456.9|205536.2|205446.2|13
1737553800000|2025-01-22 13:50:00|205540.8|205450.8|205544.4|205454.4|205556.5|205466.5|205531.3|205441.3|19
1737553810000|2025-01-22 13:50:10|205541.5|205451.5|205579.9|205489.9|205591|205501|205539.8|205449.8|19
1737553820000|2025-01-22 13:50:20|205578.5|205488.5|205607.6|205517.6|205612.7|205522.7|205578.5|205488.5|18
1737553830000|2025-01-22 13:50:30|205606.4|205516.4|205605.2|205515.2|205607.6|205517.6|205602.7|205512.7|19
1737553840000|2025-01-22 13:50:40|205605|205515|205545.6|205455.6|205629.5|205539.5|205545.6|205455.6|36
1737553850000|2025-01-22 13:50:50|205528.6|205438.6|205520.5|205430.5|205540.6|205450.6|205512.1|205422.1|36
1737553860000|2025-01-22 13:51:00|205520.4|205430.4|205490.8|205400.8|205520.4|205430.4|205490.8|205400.8|34
1737553870000|2025-01-22 13:51:10|205490.9|205400.9|205496.5|205406.5|205501.2|205411.2|205489|205399|27
1737553880000|2025-01-22 13:51:20|205495.7|205405.7|205494.4|205404.4|205496.4|205406.4|205483.9|205393.9|28
1737553890000|2025-01-22 13:51:30|205492.9|205402.9|205492.9|205402.9|205493.1|205403.1|205488.9|205398.9|14
1737553900000|2025-01-22 13:51:40|205492.5|205402.5|205495.4|205405.4|205497.2|205407.2|205487|205397|14
1737553910000|2025-01-22 13:51:50|205495|205405|205510.5|205420.5|205513.3|205423.3|205493.1|205403.1|19
1737553920000|2025-01-22 13:52:00|205510|205420|205519.5|205429.5|205519.5|205429.5|205507.8|205417.8|24
1737553930000|2025-01-22 13:52:10|205517.8|205427.8|205517|205427|205519|205429|205507.8|205417.8|23
1737553940000|2025-01-22 13:52:20|205517.4|205427.4|205508|205418|205521|205431|205505.3|205415.3|22
1737553950000|2025-01-22 13:52:30|205505.7|205415.7|205506.7|205416.7|205508.7|205418.7|205505.6|205415.6|21
1737553960000|2025-01-22 13:52:40|205506.6|205416.6|205507.2|205417.2|205513.8|205423.8|205506|205416|20
1737553970000|2025-01-22 13:52:50|205507.3|205417.3|205526.2|205436.2|205526.9|205436.9|205507.3|205417.3|17
1737553980000|2025-01-22 13:53:00|205526.3|205436.3|205524.1|205434.1|205527.2|205437.2|205523.2|205433.2|14
1737553990000|2025-01-22 13:53:10|205521.8|205431.8|205514.4|205424.4|205522.6|205432.6|205512.7|205422.7|18
1737554000000|2025-01-22 13:53:20|205512.8|205422.8|205494.9|205404.9|205514.6|205424.6|205494.9|205404.9|26
1737554010000|2025-01-22 13:53:30|205494.5|205404.5|205494.6|205404.6|205508.5|205418.5|205494.3|205404.3|28
1737554020000|2025-01-22 13:53:40|205496.4|205406.4|205500.1|205410.1|205502.4|205412.4|205474|205384|29
1737554030000|2025-01-22 13:53:50|205501|205411|205536.5|205446.5|205550.6|205460.6|205500.5|205410.5|34
1737554040000|2025-01-22 13:54:00|205534.8|205444.8|205530.7|205440.7|205535.6|205445.6|205529.4|205439.4|21
1737554050000|2025-01-22 13:54:10|205528.6|205438.6|205537.1|205447.1|205537.6|205447.6|205528.6|205438.6|28
1737554060000|2025-01-22 13:54:20|205538|205448|205529.6|205439.6|205538.5|205448.5|205528.3|205438.3|26
1737554070000|2025-01-22 13:54:30|205531.1|205441.1|205529.5|205439.5|205531.1|205441.1|205529.3|205439.3|16
1737554080000|2025-01-22 13:54:40|205528.9|205438.9|205511.7|205421.7|205529.3|205439.3|205511.2|205421.2|22
1737554090000|2025-01-22 13:54:50|205514|205424|205514.6|205424.6|205514.9|205424.9|205513.4|205423.4|8
1737554100000|2025-01-22 13:55:00|205514.2|205424.2|205509.7|205419.7|205514.2|205424.2|205504.8|205414.8|20
1737554110000|2025-01-22 13:55:10|205509.8|205419.8|205510.4|205420.4|205516.9|205426.9|205508.5|205418.5|26
1737554120000|2025-01-22 13:55:20|205510.2|205420.2|205486.9|205396.9|205510.4|205420.4|205477.7|205387.7|17
1737554130000|2025-01-22 13:55:30|205493.7|205403.7|205483.6|205393.6|205493.7|205403.7|205483.6|205393.6|26
1737554140000|2025-01-22 13:55:40|205486.2|205396.2|205471.2|205381.2|205486.2|205396.2|205471.1|205381.1|22
1737554150000|2025-01-22 13:55:50|205471.4|205381.4|205481.9|205391.9|205482.1|205392.1|205471.1|205381.1|8
1737554160000|2025-01-22 13:56:00|205481.6|205391.6|205475.4|205385.4|205481.6|205391.6|205471.7|205381.7|12
1737554170000|2025-01-22 13:56:10|205475.5|205385.5|205415.3|205325.3|205475.5|205385.5|205415.3|205325.3|30
1737554180000|2025-01-22 13:56:20|205416.3|205326.3|205428.6|205338.6|205441.1|205351.1|205416.3|205326.3|22
1737554190000|2025-01-22 13:56:30|205428.2|205338.2|205408.9|205318.9|205428.2|205338.2|205393.3|205303.3|29
1737554200000|2025-01-22 13:56:40|205408.8|205318.8|205409.7|205319.7|205416.5|205326.5|205401.7|205311.7|33
1737554210000|2025-01-22 13:56:50|205405.6|205315.6|205395.9|205305.9|205405.9|205315.9|205391.2|205301.2|34
1737554220000|2025-01-22 13:57:00|205395.8|205305.8|205383.5|205293.5|205396.3|205306.3|205381.1|205291.1|29
1737554230000|2025-01-22 13:57:10|205381.6|205291.6|205381.5|205291.5|205386.4|205296.4|205380.9|205290.9|28
1737554240000|2025-01-22 13:57:20|205379.7|205289.7|205380.6|205290.6|205380.6|205290.6|205377.9|205287.9|5
1737554250000|2025-01-22 13:57:30|205378.6|205288.6|205380.6|205290.6|205380.6|205290.6|205378.6|205288.6|2
1737554260000|2025-01-22 13:57:40|205379.8|205289.8|205382.8|205292.8|205382.8|205292.8|205379.8|205289.8|4
1737554270000|2025-01-22 13:57:50|205382.4|205292.4|205389.8|205299.8|205391|205301|205382.4|205292.4|20
1737554280000|2025-01-22 13:58:00|205388.6|205298.6|205382.1|205292.1|205390.5|205300.5|205382.1|205292.1|19
1737554290000|2025-01-22 13:58:10|205382.3|205292.3|205391.6|205301.6|205392.2|205302.2|205382.3|205292.3|16
1737554300000|2025-01-22 13:58:20|205391.2|205301.2|205390.1|205300.1|205392.6|205302.6|205382.1|205292.1|19
1737554310000|2025-01-22 13:58:30|205391.3|205301.3|205406.1|205356.1|205427.1|205356.2|205381.8|205291.8|24
1737554320000|2025-01-22 13:58:40|205404.3|205354.3|205403.1|205313.1|205407.1|205354.3|205398.3|205309.4|21
1737554330000|2025-01-22 13:58:50|205403.8|205313.8|205421.3|205331.3|205421.3|205331.3|205403.7|205313.7|24
1737554340000|2025-01-22 13:59:00|205422.8|205332.8|205408|205318|205425.9|205335.9|205408|205318|24
1737554350000|2025-01-22 13:59:10|205410.6|205320.6|205412.8|205322.8|205413.4|205323.4|205405|205315|18
1737554360000|2025-01-22 13:59:20|205416.3|205326.3|205421.3|205331.3|205421.3|205331.3|205413.6|205323.6|18
1737554370000|2025-01-22 13:59:30|205418.2|205328.2|205427.8|205337.8|205429.2|205339.2|205414.8|205324.8|25
1737554380000|2025-01-22 13:59:40|205427.4|205337.4|205435.6|205345.6|205436.2|205346.2|205426.1|205336.1|29
1737554390000|2025-01-22 13:59:50|205436.9|205346.9|205431.2|205341.2|205440.1|205350.1|205427.6|205337.6|26
1737554400000|2025-01-22 14:00:00|205427.3|205337.3|205418.5|205328.5|205427.3|205337.3|205417.8|205327.8|14
1737554410000|2025-01-22 14:00:10|205420.1|205330.1|205425|205335|205428.7|205338.7|205420.1|205330.1|22
1737554420000|2025-01-22 14:00:20|205424.8|205334.8|205416.6|205326.6|205426.1|205336.1|205416.6|205326.6|16
1737554430000|2025-01-22 14:00:30|205391.4|205301.4|205388.7|205298.7|205397.9|205307.9|205386|205296|27
1737554440000|2025-01-22 14:00:40|205387.5|205297.5|205380.2|205290.2|205389|205299|205379|205289|14
1737554450000|2025-01-22 14:00:50|205380.1|205290.1|205409.2|205319.2|205409.2|205319.2|205380.1|205290.1|14
1737554460000|2025-01-22 14:01:00|205415.6|205325.6|205438.4|205348.4|205441.5|205351.5|205415.6|205325.6|12
1737554470000|2025-01-22 14:01:10|205438.7|205348.7|205430.4|205340.4|205438.7|205348.7|205430.3|205340.3|13
1737554480000|2025-01-22 14:01:20|205430.9|205340.9|205439.2|205349.2|205439.9|205349.9|205430.9|205340.9|19
1737554490000|2025-01-22 14:01:30|205437.6|205347.6|205436.6|205346.6|205439.4|205349.4|205434.4|205344.4|12
1737554500000|2025-01-22 14:01:40|205431.9|205341.9|205436.9|205346.9|205446|205356|205431.9|205341.9|22
1737554510000|2025-01-22 14:01:50|205436.6|205346.6|205435.1|205345.1|205442.2|205352.2|205435.1|205345.1|12
1737554520000|2025-01-22 14:02:00|205433.9|205343.9|205434.8|205344.8|205438.6|205348.6|205431|205341|13
1737554530000|2025-01-22 14:02:10|205435.3|205345.3|205433|205343|205435.3|205345.3|205432.8|205342.8|11
1737554540000|2025-01-22 14:02:20|205434.2|205344.2|205437.6|205347.6|205439.4|205349.4|205434.2|205344.2|18
1737554550000|2025-01-22 14:02:30|205435.4|205345.4|205434.6|205344.6|205435.8|205345.8|205428.8|205338.8|12
1737554560000|2025-01-22 14:02:40|205434.9|205344.9|205436.6|205346.6|205438.3|205348.3|205434.9|205344.9|10
1737554570000|2025-01-22 14:02:50|205435.1|205345.1|205431.9|205341.9|205436.3|205346.3|205430.8|205340.8|11
1737554580000|2025-01-22 14:03:00|205432.3|205342.3|205438.3|205348.3|205438.5|205348.5|205432.1|205342.1|10
1737554590000|2025-01-22 14:03:10|205436.8|205346.8|205437.6|205347.6|205441.2|205351.2|205436.8|205346.8|8
1737554600000|2025-01-22 14:03:20|205439.9|205349.9|205443.1|205353.1|205444.7|205354.7|205438|205348|16
1737554610000|2025-01-22 14:03:30|205443.3|205353.3|205443.1|205353.1|205443.4|205353.4|205443.1|205353.1|4
1737554620000|2025-01-22 14:03:40|205441.7|205351.7|205442.9|205352.9|205442.9|205352.9|205438.4|205348.4|12
1737554630000|2025-01-22 14:03:50|205440.3|205350.3|205444.1|205354.1|205446.3|205356.3|205440.3|205350.3|15
1737554640000|2025-01-22 14:04:00|205441.8|205351.8|205441.6|205351.6|205443.1|205353.1|205439.7|205349.7|8
1737554650000|2025-01-22 14:04:10|205440.7|205350.7|205439.6|205349.6|205441.9|205351.9|205439.3|205349.3|11
1737554660000|2025-01-22 14:04:20|205440.4|205350.4|205441.7|205351.7|205441.7|205351.7|205440.4|205350.4|3
1737554670000|2025-01-22 14:04:30|205441.9|205351.9|205434.1|205344.1|205470.8|205380.8|205429.5|205339.5|22
1737554680000|2025-01-22 14:04:40|205434.7|205344.7|205429.5|205339.5|205437.7|205347.7|205429.5|205339.5|13
1737554690000|2025-01-22 14:04:50|205430.8|205340.8|205437|205347|205439.6|205349.6|205430.8|205340.8|13
1737554700000|2025-01-22 14:05:00|205437.2|205347.2|205453.9|205363.9|205453.9|205363.9|205437.2|205347.2|22
1737554710000|2025-01-22 14:05:10|205452.9|205362.9|205434.5|205344.5|205452.9|205362.9|205434|205344|19
1737554720000|2025-01-22 14:05:20|205437.6|205347.6|205439.2|205349.2|205440.3|205350.3|205435.5|205345.5|20
1737554730000|2025-01-22 14:05:30|205437.5|205347.5|205459.4|205409.4|205459.4|205409.4|205436.5|205346.5|12
1737554740000|2025-01-22 14:05:40|205460.7|205410.7|205520.2|205430.2|205532.1|205456.6|205460.7|205410.7|25
1737554750000|2025-01-22 14:05:50|205520.3|205430.3|205520.5|205430.5|205521.3|205431.3|205517|205427|12
1737554760000|2025-01-22 14:06:00|205532.1|205442.1|205582.9|205492.9|205589.1|205499.1|205532.1|205442.1|24
1737554770000|2025-01-22 14:06:10|205583.9|205493.9|205580.9|205490.9|205585.7|205495.7|205578.5|205488.5|25
1737554780000|2025-01-22 14:06:20|205580.2|205490.2|205576|205486|205580.4|205490.4|205567.4|205477.4|18
1737554790000|2025-01-22 14:06:30|205576.3|205486.3|205573.5|205483.5|205576.9|205486.9|205567.6|205477.6|17
1737554800000|2025-01-22 14:06:40|205573.3|205483.3|205575.8|205485.8|205576.3|205486.3|205573.3|205483.3|16
1737554810000|2025-01-22 14:06:50|205575.7|205485.7|205573.9|205483.9|205577.4|205487.4|205569.7|205479.7|19
1737554820000|2025-01-22 14:07:00|205572.7|205482.7|205572.1|205482.1|205573.9|205483.9|205572.1|205482.1|4
1737554830000|2025-01-22 14:07:10|205573.2|205483.2|205574.5|205484.5|205577.6|205487.6|205569.4|205479.4|13
1737554840000|2025-01-22 14:07:20|205573.9|205483.9|205573.9|205483.9|205574.7|205484.7|205572.7|205482.7|21
1737554850000|2025-01-22 14:07:30|205574.2|205484.2|205597.5|205507.5|205598.9|205508.9|205569.4|205479.4|15
1737554860000|2025-01-22 14:07:40|205566.2|205476.2|205572.9|205482.9|205573.5|205483.5|205566.2|205476.2|13
1737554870000|2025-01-22 14:07:50|205573|205483|205571.4|205481.4|205573.1|205483.1|205568.5|205478.5|17
1737554880000|2025-01-22 14:08:00|205566.8|205476.8|205569.1|205479.1|205571.7|205481.7|205566.8|205476.8|11
1737554890000|2025-01-22 14:08:10|205567.7|205477.7|205549|205499|205568.5|205503.7|205546.7|205475.7|20
1737554900000|2025-01-22 14:08:20|205548.5|205498.5|205547.3|205497.3|205556.6|205506.6|205545|205495|17
1737554910000|2025-01-22 14:08:30|205548.4|205498.4|205550.2|205500.2|205550.9|205500.9|205547.7|205497.7|10
1737554920000|2025-01-22 14:08:40|205548.5|205498.5|205550.6|205500.6|205550.9|205500.9|205547.3|205497.3|9
1737554930000|2025-01-22 14:08:50|205547.6|205497.6|205550.8|205500.8|205552.1|205502.1|205547.6|205497.6|21
1737554940000|2025-01-22 14:09:00|205547.3|205497.3|205567.4|205517.4|205567.4|205517.4|205543.9|205493.9|12
1737554950000|2025-01-22 14:09:10|205573.5|205523.5|205551.3|205501.3|205580.1|205530.1|205547.6|205497.6|17
1737554960000|2025-01-22 14:09:20|205550.6|205500.6|205550.6|205500.6|205550.6|205500.6|205550.6|205500.6|1
1737554970000|2025-01-22 14:09:30|205551.2|205501.2|205562.1|205512.1|205562.1|205512.1|205551.2|205501.2|15
1737554980000|2025-01-22 14:09:40|205562|205512|205548|205498|205562|205512|205544.6|205494.6|13
1737554990000|2025-01-22 14:09:50|205549.1|205499.1|205548|205498|205549.1|205499.1|205544.5|205494.5|7
1737555000000|2025-01-22 14:10:00|205549.2|205499.2|205548|205498|205554.1|205504.1|205544.2|205494.2|19
1737555010000|2025-01-22 14:10:10|205546.5|205496.5|205548.7|205498.7|205552.4|205502.4|205546.5|205496.5|15
1737555020000|2025-01-22 14:10:20|205549.7|205499.7|205555.5|205505.5|205555.5|205505.5|205549.7|205499.7|8
1737555030000|2025-01-22 14:10:30|205556.7|205506.7|205555.3|205505.3|205559.1|205509.1|205554.6|205504.6|9
1737555040000|2025-01-22 14:10:40|205557.3|205507.3|205592.2|205502.2|205596.4|205525.4|205557.3|205499.5|21
1737555050000|2025-01-22 14:10:50|205586.5|205496.5|205608.2|205518.2|205608.2|205518.2|205583.3|205493.3|22
1737555060000|2025-01-22 14:11:00|205606.2|205516.2|205610.9|205520.9|205615.4|205525.4|205600.1|205510.1|17
1737555070000|2025-01-22 14:11:10|205611.3|205521.3|205644.2|205554.2|205644.2|205554.2|205611.3|205521.3|24
1737555080000|2025-01-22 14:11:20|205644.4|205554.4|205647.8|205557.8|205647.8|205557.8|205644.4|205554.4|5
1737555090000|2025-01-22 14:11:30|205647.6|205557.6|205644|205554|205649.4|205559.4|205642.7|205552.7|13
1737555100000|2025-01-22 14:11:40|205644.3|205554.3|205718.1|205628.1|205718.1|205628.1|205643|205553|27
1737555110000|2025-01-22 14:11:50|205719|205629|205700.2|205610.2|205721.9|205631.9|205700.2|205610.2|24
1737555120000|2025-01-22 14:12:00|205701|205611|205702|205612|205702|205612|205698.4|205608.4|21
1737555130000|2025-01-22 14:12:10|205702.2|205612.2|205730.8|205640.8|205734.3|205644.3|205696.7|205606.7|33
1737555140000|2025-01-22 14:12:20|205731|205641|205730.4|205640.4|205733.1|205643.1|205729.4|205639.4|15
1737555150000|2025-01-22 14:12:30|205730.2|205640.2|205763.7|205673.7|205770.2|205680.2|205726.5|205636.5|26
1737555160000|2025-01-22 14:12:40|205764.7|205674.7|205820.1|205730.1|205827|205737|205764.7|205674.7|21
1737555170000|2025-01-22 14:12:50|205820.3|205730.3|205819.3|205729.3|205822.2|205732.2|205819.3|205729.3|5
1737555180000|2025-01-22 14:13:00|205821|205731|205766|205676|205821|205731|205731.6|205641.6|31
1737555190000|2025-01-22 14:13:10|205765.9|205675.9|205788.1|205698.1|205807.1|205717.1|205759.2|205669.2|29
1737555200000|2025-01-22 14:13:20|205788|205698|205779.3|205689.3|205790.5|205700.5|205774.8|205684.8|31
1737555210000|2025-01-22 14:13:30|205779.6|205689.6|205782.3|205692.3|205787.2|205697.2|205773.8|205683.8|26
1737555220000|2025-01-22 14:13:40|205781.2|205691.2|205785|205695|205789.1|205699.1|205780.1|205690.1|24
1737555230000|2025-01-22 14:13:50|205785.3|205695.3|205779.1|205689.1|205804.9|205714.9|205753.8|205682.5|19
1737555240000|2025-01-22 14:14:00|205780.3|205690.3|205760.7|205670.7|205780.5|205690.5|205760.7|205670.7|27
1737555250000|2025-01-22 14:14:10|205760.8|205670.8|205749.8|205659.8|205760.8|205670.8|205746.6|205656.6|12
1737555260000|2025-01-22 14:14:20|205751.3|205661.3|205728.2|205638.2|205752.1|205662.1|205703.3|205637.5|27
1737555270000|2025-01-22 14:14:30|205728.5|205638.5|205721.1|205631.1|205732|205642|205720.6|205630.6|24
1737555280000|2025-01-22 14:14:40|205720.9|205630.9|205720|205630|205721.6|205631.6|205719.6|205629.6|12
1737555290000|2025-01-22 14:14:50|205719.6|205629.6|205705.8|205615.8|205719.6|205629.6|205700.4|205610.4|15
1737555300000|2025-01-22 14:15:00|205707.8|205617.8|205683.7|205593.7|205707.8|205617.8|205681.4|205591.4|16
1737555310000|2025-01-22 14:15:10|205687.8|205597.8|205788.3|205698.3|205791.3|205701.3|205682|205592|27
1737555320000|2025-01-22 14:15:20|205797.9|205707.9|205797.1|205707.1|205818.1|205728.1|205797|205707|33
1737555330000|2025-01-22 14:15:30|205796.6|205706.6|205811.8|205721.8|205811.8|205721.8|205795.1|205705.1|30
1737555340000|2025-01-22 14:15:40|205811.7|205721.7|205806.4|205716.4|205816.7|205726.7|205805.7|205715.7|25
1737555350000|2025-01-22 14:15:50|205805.6|205715.6|205818.4|205728.4|205818.4|205728.4|205805.6|205715.6|13
1737555360000|2025-01-22 14:16:00|205817.7|205727.7|205823.5|205733.5|205823.5|205733.5|205813.4|205723.4|17
1737555370000|2025-01-22 14:16:10|205827.4|205737.4|205854.3|205764.3|205858.9|205768.9|205822.2|205732.2|23
1737555380000|2025-01-22 14:16:20|205857.9|205767.9|205842.7|205752.7|205857.9|205767.9|205834.6|205744.6|18
1737555390000|2025-01-22 14:16:30|205841|205751|205820.6|205730.6|205853.7|205771.1|205819.2|205729.6|15
1737555400000|2025-01-22 14:16:40|205821.9|205731.9|205802.9|205712.9|205823.1|205733.1|205801.7|205711.7|9
1737555410000|2025-01-22 14:16:50|205804.8|205714.8|205779.6|205729.6|205808.7|205730.1|205779.4|205714.8|8
1737555420000|2025-01-22 14:17:00|205778.5|205728.5|205779.4|205729.4|205779.4|205729.4|205778.5|205728.5|2
1737555430000|2025-01-22 14:17:10|205778.4|205728.4|205778.2|205728.2|205778.4|205728.4|205778.2|205728.2|2
1737555440000|2025-01-22 14:17:20|205778|205728|205778|205728|205778|205728|205778|205728|1
1737555450000|2025-01-22 14:17:30|205778.2|205728.2|205768.8|205718.8|205778.2|205728.2|205768.8|205718.8|7
1737555460000|2025-01-22 14:17:40|205774.2|205724.2|205816.2|205766.2|205826|205773.9|205769.1|205719.1|16
1737555470000|2025-01-22 14:17:50|205817.1|205767.1|205816.2|205726.2|205817.5|205767.1|205812.1|205725.7|12
1737555480000|2025-01-22 14:18:00|205815|205725|205813.8|205723.8|205815|205725|205812.8|205722.8|3
1737555490000|2025-01-22 14:18:10|205815|205725|205813.6|205723.6|205815.5|205725.5|205813.1|205723.1|14
1737555500000|2025-01-22 14:18:20|205814.5|205724.5|205812.1|205722.1|205814.5|205724.5|205812.1|205722.1|9
1737555510000|2025-01-22 14:18:30|205812.5|205722.5|205811.1|205721.1|205812.5|205722.5|205811|205721|17
1737555520000|2025-01-22 14:18:40|205811|205721|205812.6|205722.6|205813|205723|205810.8|205720.8|11
1737555530000|2025-01-22 14:18:50|205812.9|205722.9|205810.9|205720.9|205813|205723|205810.9|205720.9|11
1737555540000|2025-01-22 14:19:00|205811.1|205721.1|205788.5|205738.5|205811.3|205741.3|205788.5|205712.4|25
1737555550000|2025-01-22 14:19:10|205790.5|205740.5|205770.8|205680.8|205805.5|205740.5|205769.3|205679.3|30
1737555560000|2025-01-22 14:19:20|205770.6|205680.6|205750.9|205660.9|205770.6|205680.6|205750.9|205660.9|23
1737555570000|2025-01-22 14:19:30|205748.9|205658.9|205733.2|205683.2|205757.7|205686.3|205733.2|205645.8|29
1737555580000|2025-01-22 14:19:40|205733.9|205683.9|205744.4|205694.4|205744.6|205694.6|205733.7|205683.7|13
1737555590000|2025-01-22 14:19:50|205743.8|205693.8|205744.4|205694.4|205747.3|205697.3|205743.7|205693.7|7
1737555600000|2025-01-22 14:20:00|205744.9|205694.9|205743.9|205693.9|205745.3|205695.3|205743.6|205693.6|13
1737555610000|2025-01-22 14:20:10|205748|205698|205761.1|205671.1|205764|205698|205744.8|205671.1|9
1737555620000|2025-01-22 14:20:20|205762.5|205672.5|205769.6|205679.6|205770.4|205680.4|205762.5|205672.5|6
1737555630000|2025-01-22 14:20:30|205769.7|205679.7|205769.7|205679.7|205769.7|205679.7|205769.7|205679.7|1
1737555640000|2025-01-22 14:20:40|205772.1|205682.1|205761.6|205711.6|205795.7|205728.9|205759.7|205682.1|6
1737555650000|2025-01-22 14:20:50|205757|205707|205740.1|205650.1|205768.3|205707|205727.8|205646.8|26
1737555660000|2025-01-22 14:21:00|205740.4|205650.4|205735.3|205685.3|205740.4|205685.3|205729.3|205642.9|16
1737555670000|2025-01-22 14:21:10|205736.3|205686.3|205736.3|205686.3|205736.3|205686.3|205736.3|205686.3|1
1737555680000|2025-01-22 14:21:20|205738|205688|205769.2|205719.2|205770.6|205720.6|205738|205688|13
1737555690000|2025-01-22 14:21:30|205770.4|205720.4|205771.3|205721.3|205772.6|205722.6|205769.6|205719.6|7
1737555700000|2025-01-22 14:21:40|205770.3|205720.3|205769.6|205719.6|205770.3|205720.3|205768.8|205718.8|6
1737555710000|2025-01-22 14:21:50|205768.8|205718.8|205769.3|205719.3|205769.6|205719.6|205768.6|205718.6|4
1737555720000|2025-01-22 14:22:00|205768.5|205718.5|205732.8|205682.8|205768.5|205718.5|205731.6|205681.6|5
1737555730000|2025-01-22 14:22:10|205734|205684|205733.4|205683.4|205734.8|205684.8|205733.4|205683.4|3
1737555740000|2025-01-22 14:22:20|205733.3|205683.3|205748.3|205698.3|205751|205701|205733.3|205683.3|7
1737555750000|2025-01-22 14:22:30|205746.1|205696.1|205786.4|205736.4|205801.3|205751.3|205740.3|205690.3|19
1737555760000|2025-01-22 14:22:40|205789.6|205739.6|205784.7|205734.7|205791.5|205741.5|205783.4|205733.4|18
1737555770000|2025-01-22 14:22:50|205784.5|205734.5|205784.4|205734.4|205786.3|205736.3|205784.2|205734.2|9
1737555780000|2025-01-22 14:23:00|205784.5|205734.5|205783.3|205733.3|205784.5|205734.5|205783.3|205733.3|3
1737555790000|2025-01-22 14:23:10|205803.2|205713.2|205800.2|205710.2|205803.2|205713.2|205794.2|205704.2|9
1737555800000|2025-01-22 14:23:20|205798.9|205708.9|205789.4|205699.4|205799.3|205709.3|205789.4|205699.4|13
1737555810000|2025-01-22 14:23:30|205767.8|205677.8|205740.8|205690.8|205768.5|205694.9|205740.8|205676.3|10
1737555820000|2025-01-22 14:23:40|205740.6|205690.6|205744.9|205694.9|205744.9|205694.9|205737.7|205687.7|9
1737555830000|2025-01-22 14:23:50|205742.8|205692.8|205742.3|205692.3|205746.5|205696.5|205742.3|205692.3|10
1737555840000|2025-01-22 14:24:00|205743.9|205693.9|205746.5|205696.5|205746.5|205696.5|205742.1|205692.1|6
1737555850000|2025-01-22 14:24:10|205744.5|205694.5|205742|205692|205745.9|205695.9|205742|205692|6
1737555860000|2025-01-22 14:24:20|205742.2|205692.2|205741.9|205691.9|205742.4|205692.4|205741.9|205691.9|3
1737555870000|2025-01-22 14:24:30|205743|205693|205735.4|205645.4|205743|205693|205729|205639|14
1737555880000|2025-01-22 14:24:40|205736.3|205646.3|205737.3|205647.3|205739.3|205649.3|205735.3|205645.3|11
1737555890000|2025-01-22 14:24:50|205737.5|205647.5|205741.9|205651.9|205745.8|205655.8|205736.8|205646.8|10
1737555900000|2025-01-22 14:25:00|205741.3|205651.3|205735.6|205645.6|205742|205652|205734.7|205644.7|7
1737555910000|2025-01-22 14:25:10|205735.1|205645.1|205734.2|205644.2|205735.1|205645.1|205732.5|205642.5|4
1737555920000|2025-01-22 14:25:20|205733.9|205643.9|205733.9|205643.9|205733.9|205643.9|205733.9|205643.9|1
1737555930000|2025-01-22 14:25:30|205735.3|205645.3|205736.6|205646.6|205743.7|205653.7|205731.3|205641.3|12
1737555940000|2025-01-22 14:25:40|205735|205645|205739.3|205649.3|205739.9|205649.9|205735|205645|11
1737555950000|2025-01-22 14:25:50|205738|205648|205733.8|205643.8|205738|205648|205732.8|205642.8|10
1737555960000|2025-01-22 14:26:00|205735.9|205645.9|205728.6|205678.6|205740.4|205678.9|205724.4|205644.5|20
1737555970000|2025-01-22 14:26:10|205728.5|205678.5|205739.6|205689.6|205746.5|205696.5|205724|205674|17
1737555980000|2025-01-22 14:26:20|205740.7|205690.7|205740.7|205690.7|205742.5|205692.5|205738.8|205688.8|12
1737555990000|2025-01-22 14:26:30|205741.8|205691.8|205743.5|205693.5|205743.5|205693.5|205741.8|205691.8|5
1737556000000|2025-01-22 14:26:40|205744.3|205694.3|205748|205698|205750.2|205700.2|205744.3|205694.3|5
1737556010000|2025-01-22 14:26:50|205746.7|205696.7|205770.8|205720.8|205771.4|205721.4|205745.2|205695.2|19
1737556020000|2025-01-22 14:27:00|205773.9|205723.9|205754.7|205704.7|205773.9|205723.9|205753.7|205703.7|11
1737556030000|2025-01-22 14:27:10|205754.4|205704.4|205752.6|205702.6|205754.4|205704.4|205751.2|205701.2|7
1737556040000|2025-01-22 14:27:20|205749.5|205699.5|205748.5|205698.5|205750.4|205700.4|205746.2|205696.2|10
1737556050000|2025-01-22 14:27:30|205749.5|205699.5|205749.1|205699.1|205750.7|205700.7|205749.1|205699.1|4
1737556060000|2025-01-22 14:27:40|205750.1|205700.1|205757.8|205707.8|205757.8|205707.8|205750.1|205700.1|8
1737556070000|2025-01-22 14:27:50|205760.7|205710.7|205759.6|205709.6|205760.7|205710.7|205758.5|205708.5|10
1737556080000|2025-01-22 14:28:00|205759.9|205709.9|205759.9|205709.9|205759.9|205709.9|205759.9|205709.9|1
1737556090000|2025-01-22 14:28:10|205761.1|205711.1|205772.8|205722.8|205773.8|205723.8|205761.1|205711.1|6
1737556100000|2025-01-22 14:28:20|205774.2|205724.2|205754.6|205704.6|205774.2|205724.2|205753.6|205703.6|8
1737556110000|2025-01-22 14:28:30|205754.2|205704.2|205748.4|205698.4|205754.2|205704.2|205746.4|205696.4|10
1737556120000|2025-01-22 14:28:40|205750|205700|205759.3|205709.3|205768.6|205718.6|205750|205700|12
1737556130000|2025-01-22 14:28:50|205758.2|205708.2|205757.4|205707.4|205758.2|205708.2|205757.4|205707.4|2
1737556140000|2025-01-22 14:29:00|205759.2|205709.2|205766.6|205716.6|205768.6|205718.6|205759.2|205709.2|8
1737556150000|2025-01-22 14:29:10|205767.8|205717.8|205769.5|205719.5|205771.9|205721.9|205767.8|205717.8|8
1737556160000|2025-01-22 14:29:20|205766.9|205716.9|205762.6|205712.6|205766.9|205716.9|205754.2|205704.2|17
1737556170000|2025-01-22 14:29:30|205762.8|205712.8|205773.6|205723.6|205776|205726|205762.6|205712.6|11
1737556180000|2025-01-22 14:29:40|205777.3|205727.3|205776.2|205726.2|205777.3|205727.3|205776.2|205726.2|3
1737556190000|2025-01-22 14:29:50|205776.5|205726.5|205780.2|205730.2|205783.3|205733.3|205776.5|205726.5|5
1737556200000|2025-01-22 14:30:00|205779.2|205729.2|205815.8|205725.8|205815.8|205747.5|205768.3|205718.3|24
1737556210000|2025-01-22 14:30:10|205816.2|205726.2|205849.5|205759.5|205852|205762|205812.5|205722.5|16
1737556220000|2025-01-22 14:30:20|205849.9|205759.9|205910.3|205820.3|205918.3|205828.3|205848.1|205759.9|22
1737556230000|2025-01-22 14:30:30|205912.9|205822.9|205920.3|205830.3|205923.9|205833.9|205908.5|205818.5|21
1737556240000|2025-01-22 14:30:40|205915.9|205825.9|205915|205825|205919|205829|205905.3|205815.3|20
1737556250000|2025-01-22 14:30:50|205918.6|205828.6|205869.7|205779.7|205918.6|205828.6|205866.4|205776.4|19
1737556260000|2025-01-22 14:31:00|205866.6|205776.6|205872.5|205782.5|205875.8|205785.8|205866.3|205776.3|30
1737556270000|2025-01-22 14:31:10|205872.1|205782.1|205848.9|205758.9|205875|205785|205848.4|205758.4|28
1737556280000|2025-01-22 14:31:20|205848.4|205758.4|205847|205757|205849.8|205759.8|205846|205756|9
1737556290000|2025-01-22 14:31:30|205847.5|205757.5|205896.2|205806.2|205897.6|205807.6|205847.5|205757.5|29
1737556300000|2025-01-22 14:31:40|205896.4|205806.4|205893.6|205803.6|205900.4|205810.4|205893.6|205803.6|19
1737556310000|2025-01-22 14:31:50|205895.2|205805.2|205911.6|205821.6|205915.7|205825.7|205895.2|205805.2|26
1737556320000|2025-01-22 14:32:00|205911.9|205821.9|205897.2|205807.2|205923.3|205833.3|205897|205807|28
1737556330000|2025-01-22 14:32:10|205897.8|205807.8|205899.7|205809.7|205915.8|205825.8|205896.7|205806.7|22
1737556340000|2025-01-22 14:32:20|205899|205809|205894.5|205804.5|205900.3|205810.3|205894.5|205804.5|11
1737556350000|2025-01-22 14:32:30|205894|205804|205920|205830|205924.3|205834.3|205894|205804|15
1737556360000|2025-01-22 14:32:40|205921.8|205831.8|205916.4|205826.4|205921.8|205831.8|205916.3|205826.3|14
1737556370000|2025-01-22 14:32:50|205916.6|205826.6|205938.4|205848.4|205945.3|205855.3|205916.6|205826.6|18
1737556380000|2025-01-22 14:33:00|205936.6|205846.6|205933.2|205843.2|205936.6|205846.6|205933.2|205843.2|7
1737556390000|2025-01-22 14:33:10|205934.8|205844.8|205966.3|205876.3|205972.8|205882.8|205934|205844|24
1737556400000|2025-01-22 14:33:20|205961.1|205871.1|205963.2|205873.2|205967.8|205877.8|205960.5|205870.5|18
1737556410000|2025-01-22 14:33:30|205969.2|205879.2|205937.9|205847.9|205969.2|205879.2|205915.9|205825.9|24
1737556420000|2025-01-22 14:33:40|205937.8|205847.8|205927.4|205837.4|205938.2|205848.2|205926.6|205836.6|12
1737556430000|2025-01-22 14:33:50|205926.6|205836.6|205932.4|205842.4|205937.7|205847.7|205922.2|205832.2|13
1737556440000|2025-01-22 14:34:00|205937.6|205847.6|205936.1|205846.1|205943.7|205853.7|205921.6|205831.6|19
1737556450000|2025-01-22 14:34:10|205941.5|205851.5|205941|205851|205943.1|205853.1|205935.6|205845.6|20
1737556460000|2025-01-22 14:34:20|205941.1|205851.1|205932.5|205842.5|205946.4|205856.4|205929.3|205839.3|15
1737556470000|2025-01-22 14:34:30|205937.4|205847.4|205956.6|205866.6|205959.6|205869.6|205927.7|205837.7|33
1737556480000|2025-01-22 14:34:40|205956.7|205866.7|205940.7|205850.7|205962.9|205872.9|205934.2|205844.2|25
1737556490000|2025-01-22 14:34:50|205945.3|205855.3|205962|205872|205967.4|205877.4|205943.7|205853.7|24
1737556500000|2025-01-22 14:35:00|205963|205873|205942.3|205852.3|205971|205881|205939|205849|20
1737556510000|2025-01-22 14:35:10|205943.5|205853.5|205949.7|205859.7|205957.7|205867.7|205939.6|205849.6|31
1737556520000|2025-01-22 14:35:20|205949.8|205859.8|205937.5|205847.5|205961.6|205871.6|205937.5|205847.5|35
1737556530000|2025-01-22 14:35:30|205937.3|205847.3|205926.4|205836.4|205937.6|205847.6|205925.9|205835.9|12
1737556540000|2025-01-22 14:35:40|205927.3|205837.3|205926.4|205836.4|205927.3|205837.3|205925.4|205835.4|7
1737556550000|2025-01-22 14:35:50|205927.1|205837.1|205937.5|205847.5|205944.7|205854.7|205924.7|205834.7|12
1737556560000|2025-01-22 14:36:00|205936|205846|205939.2|205849.2|205942.7|205852.7|205935.3|205845.3|31
1737556570000|2025-01-22 14:36:10|205938.5|205848.5|205949.2|205859.2|205962.5|205872.5|205937.9|205847.9|28
1737556580000|2025-01-22 14:36:20|205948.9|205858.9|205961.7|205871.7|205968|205878|205948.9|205858.9|27
1737556590000|2025-01-22 14:36:30|205962|205872|205961.5|205871.5|205964.4|205874.4|205960.7|205870.7|15
1737556600000|2025-01-22 14:36:40|205964|205874|205972.6|205882.6|205979.5|205889.5|205964|205874|28
1737556610000|2025-01-22 14:36:50|205972.7|205882.7|205969.4|205879.4|205980|205890|205963.5|205873.5|15
1737556620000|2025-01-22 14:37:00|205968.5|205878.5|205968.6|205878.6|205968.6|205878.6|205968.5|205878.5|2
1737556630000|2025-01-22 14:37:10|205968.5|205878.5|205963.5|205873.5|205971.5|205881.5|205963.1|205873.1|19
1737556640000|2025-01-22 14:37:20|205963.4|205873.4|205965.1|205875.1|205968.9|205878.9|205963|205873|6
1737556650000|2025-01-22 14:37:30|205965.3|205875.3|205964.5|205874.5|205966.5|205876.5|205961.7|205871.7|8
1737556660000|2025-01-22 14:37:40|205962.5|205872.5|205975.3|205885.3|205976.6|205886.6|205953.9|205863.9|21
1737556670000|2025-01-22 14:37:50|205975.1|205885.1|205996.6|205906.6|206010.5|205920.5|205974.7|205884.7|24
1737556680000|2025-01-22 14:38:00|205996.7|205906.7|205999.6|205909.6|206014.2|205924.2|205996.7|205906.7|23
1737556690000|2025-01-22 14:38:10|205998.3|205908.3|206016.4|205926.4|206021.2|205931.2|205998.3|205908.3|24
1737556700000|2025-01-22 14:38:20|206016.6|205926.6|206048.7|205958.7|206057.3|205967.3|206014.5|205924.5|17
1737556710000|2025-01-22 14:38:30|206049.1|205959.1|206038.9|205948.9|206049.1|205959.1|206038.9|205948.9|20
1737556720000|2025-01-22 14:38:40|206036.9|205946.9|206025.8|205935.8|206036.9|205946.9|206012.7|205922.7|25
1737556730000|2025-01-22 14:38:50|206025.9|205935.9|206032.2|205942.2|206032.2|205942.2|206001.7|205911.7|34
1737556740000|2025-01-22 14:39:00|206032.5|205942.5|206036.5|205946.5|206036.5|205946.5|206029.3|205939.3|20
1737556750000|2025-01-22 14:39:10|206034.7|205944.7|206071.5|205981.5|206074.6|205984.6|206034.7|205944.7|31
1737556760000|2025-01-22 14:39:20|206069.1|205979.1|206059.9|205969.9|206105.2|206015.2|206055.1|205965.1|32
1737556770000|2025-01-22 14:39:30|206062.3|205972.3|206065.2|205975.2|206073|205983|206062.3|205972.3|22
1737556780000|2025-01-22 14:39:40|206065.1|205975.1|206062.6|205972.6|206065.2|205975.2|206056.7|205966.7|22
1737556790000|2025-01-22 14:39:50|206066.3|205976.3|206070.5|205980.5|206074.6|205984.6|206062.9|205972.9|21
1737556800000|2025-01-22 14:40:00|206069.9|205979.9|206068.2|205978.2|206073.8|205983.8|206068.2|205978.2|8
1737556810000|2025-01-22 14:40:10|206062.2|205972.2|206069.5|205979.5|206071.5|205981.5|206061.8|205971.8|16
1737556820000|2025-01-22 14:40:20|206069.3|205979.3|206065.5|205975.5|206071.3|205981.3|206062.4|205972.4|19
1737556830000|2025-01-22 14:40:30|206064|205974|206050.6|205960.6|206064.3|205974.3|206047|205957|26
1737556840000|2025-01-22 14:40:40|206051|205961|206048.7|205958.7|206057.1|205967.1|206048.3|205958.3|30
1737556850000|2025-01-22 14:40:50|206048.8|205958.8|206022.7|205932.7|206063.9|205973.9|206022.4|205932.4|28
1737556860000|2025-01-22 14:41:00|206024.3|205934.3|206049.4|205959.4|206059.4|205969.4|206024.3|205934.3|29
1737556870000|2025-01-22 14:41:10|206046.6|205956.6|206052|205962|206057|205967|206041.4|205951.4|32
1737556880000|2025-01-22 14:41:20|206051.8|205961.8|206064.5|205974.5|206064.9|205974.9|206051.7|205961.7|24
1737556890000|2025-01-22 14:41:30|206064.9|205974.9|206077.1|205987.1|206080|205990|206063.6|205973.6|28
1737556900000|2025-01-22 14:41:40|206075.1|205985.1|206102|206012|206104.3|206014.3|206072.3|205982.3|11
1737556910000|2025-01-22 14:41:50|206104.5|206014.5|206106.1|206016.1|206107.4|206017.4|206101.1|206011.1|25
1737556920000|2025-01-22 14:42:00|206106.3|206016.3|206099.8|206009.8|206109.5|206019.5|206096|206006|21
1737556930000|2025-01-22 14:42:10|206098.6|206008.6|206047.9|205957.9|206098.6|206008.6|206047.4|205957.4|25
1737556940000|2025-01-22 14:42:20|206047.7|205957.7|206041.4|205951.4|206065.9|205975.9|206041.4|205951.4|27
1737556950000|2025-01-22 14:42:30|206041.8|205951.8|205998.9|205908.9|206041.8|205951.8|205998.9|205908.9|27
1737556960000|2025-01-22 14:42:40|205999.1|205909.1|205999.6|205909.6|206005.3|205915.3|205976.3|205886.3|19
1737556970000|2025-01-22 14:42:50|205998.3|205908.3|205987.6|205897.6|205998.3|205908.3|205967.7|205877.7|21
1737556980000|2025-01-22 14:43:00|205985.5|205895.5|205985|205895|205994.6|205904.6|205983.1|205893.1|26
1737556990000|2025-01-22 14:43:10|205992.2|205902.2|206006.2|205916.2|206028.1|205938.1|205992.2|205902.2|34
1737557000000|2025-01-22 14:43:20|206005.2|205915.2|206013.1|205923.1|206016.4|205926.4|206004.4|205914.4|24
1737557010000|2025-01-22 14:43:30|206010.8|205920.8|206018.3|205928.3|206018.3|205928.3|206006.9|205916.9|9
1737557020000|2025-01-22 14:43:40|206018.5|205928.5|206024.8|205934.8|206024.8|205934.8|206016.8|205926.8|10
1737557030000|2025-01-22 14:43:50|206029.7|205939.7|206030.3|205940.3|206047.3|205957.3|206029.7|205939.7|23
1737557040000|2025-01-22 14:44:00|206030.7|205940.7|205980.9|205890.9|206031.7|205941.7|205979.9|205889.9|26
1737557050000|2025-01-22 14:44:10|205979.5|205889.5|205977.6|205887.6|205984.2|205894.2|205974.1|205884.1|27
1737557060000|2025-01-22 14:44:20|205972.9|205882.9|205953|205863|205972.9|205882.9|205952.7|205862.7|32
1737557070000|2025-01-22 14:44:30|205953.5|205863.5|205953.2|205863.2|205953.9|205863.9|205951.5|205861.5|20
1737557080000|2025-01-22 14:44:40|205953.5|205863.5|205962.7|205872.7|205980.1|205890.1|205953.2|205863.2|23
1737557090000|2025-01-22 14:44:50|205963|205873|205958.4|205868.4|205963.6|205873.6|205954.1|205864.1|22
1737557100000|2025-01-22 14:45:00|205956.8|205866.8|205958.1|205868.1|205965|205875|205956.3|205866.3|19
1737557110000|2025-01-22 14:45:10|205958|205868|205942|205852|205958|205868|205934|205844|28
1737557120000|2025-01-22 14:45:20|205939.3|205849.3|205940.4|205850.4|205942.8|205852.8|205938.5|205848.5|14
1737557130000|2025-01-22 14:45:30|205928.7|205838.7|205860.1|205770.1|205929|205839|205840.7|205750.7|27
1737557140000|2025-01-22 14:45:40|205858.3|205768.3|205849.4|205759.4|205858.3|205768.3|205829.7|205739.7|36
1737557150000|2025-01-22 14:45:50|205850.7|205760.7|205843.3|205753.3|205859.3|205769.3|205838.5|205748.5|28
1737557160000|2025-01-22 14:46:00|205843.2|205753.2|205859.3|205769.3|205859.3|205769.3|205843.2|205753.2|26
1737557170000|2025-01-22 14:46:10|205860.3|205770.3|205852.8|205762.8|205860.3|205770.3|205850.4|205760.4|26
1737557180000|2025-01-22 14:46:20|205854.8|205764.8|205850.4|205760.4|205860.9|205770.9|205846.1|205756.1|26
1737557190000|2025-01-22 14:46:30|205851.2|205761.2|205844.7|205754.7|205857.7|205767.7|205842.7|205752.7|20
1737557200000|2025-01-22 14:46:40|205849.3|205759.3|205841.8|205751.8|205849.8|205759.8|205840.8|205750.8|16
1737557210000|2025-01-22 14:46:50|205841.4|205751.4|205867.5|205777.5|205870.5|205780.5|205821.7|205731.7|20
1737557220000|2025-01-22 14:47:00|205867.7|205777.7|205904.1|205814.1|205909.8|205819.8|205863.9|205773.9|21
1737557230000|2025-01-22 14:47:10|205907.5|205817.5|205896.5|205806.5|205910.6|205820.6|205896.5|205806.5|27
1737557240000|2025-01-22 14:47:20|205896.2|205806.2|205804.3|205714.3|205896.2|205806.2|205784.2|205694.2|29
1737557250000|2025-01-22 14:47:30|205801.1|205711.1|205799.2|205709.2|205802.6|205712.6|205799.1|205709.1|19
1737557260000|2025-01-22 14:47:40|205796.2|205706.2|205774.9|205684.9|205796.2|205706.2|205769.7|205679.7|22
1737557270000|2025-01-22 14:47:50|205775|205685|205775.5|205685.5|205787.4|205697.4|205764.4|205674.4|26
1737557280000|2025-01-22 14:48:00|205775|205685|205772.4|205682.4|205776.4|205686.4|205769.4|205679.4|27
1737557290000|2025-01-22 14:48:10|205772.6|205682.6|205806.4|205716.4|205806.4|205716.4|205767.4|205677.4|17
1737557300000|2025-01-22 14:48:20|205803|205713|205789.6|205699.6|205803|205713|205789.4|205699.4|16
1737557310000|2025-01-22 14:48:30|205789.9|205699.9|205779.9|205689.9|205789.9|205699.9|205774.4|205684.4|13
1737557320000|2025-01-22 14:48:40|205778.6|205688.6|205785.3|205695.3|205790.8|205700.8|205776.5|205686.5|15
1737557330000|2025-01-22 14:48:50|205785.4|205695.4|205799|205709|205801.1|205711.1|205785.4|205695.4|17
1737557340000|2025-01-22 14:49:00|205799.5|205709.5|205832.6|205742.6|205833|205743|205799|205709|16
1737557350000|2025-01-22 14:49:10|205833|205743|205843.8|205753.8|205843.8|205753.8|205832.7|205742.7|9
1737557360000|2025-01-22 14:49:20|205842.3|205752.3|205802.1|205712.1|205842.3|205752.3|205797.2|205707.2|11
1737557370000|2025-01-22 14:49:30|205800.4|205710.4|205797.3|205707.3|205805.4|205715.4|205797.3|205707.3|28
1737557380000|2025-01-22 14:49:40|205796.4|205706.4|205777.8|205687.8|205796.4|205706.4|205775.1|205685.1|29
1737557390000|2025-01-22 14:49:50|205778.8|205688.8|205791.2|205701.2|205793.8|205703.8|205775.9|205685.9|24
1737557400000|2025-01-22 14:50:00|205793.6|205703.6|205793.6|205703.6|205795.5|205705.5|205793.6|205703.6|6
1737557410000|2025-01-22 14:50:10|205793.8|205703.8|205791|205701|205796.9|205706.9|205791|205701|17
1737557420000|2025-01-22 14:50:20|205791.4|205701.4|205791|205701|205791.4|205701.4|205791|205701|2
1737557430000|2025-01-22 14:50:30|205792.5|205702.5|205791|205701|205792.9|205702.9|205791|205701|4
1737557440000|2025-01-22 14:50:40|205792.6|205702.6|205863.7|205773.7|205863.7|205773.7|205792.6|205702.6|30
1737557450000|2025-01-22 14:50:50|205866.7|205776.7|205860|205770|205866.7|205776.7|205859.2|205769.2|25
1737557460000|2025-01-22 14:51:00|205864.7|205774.7|205820.9|205730.9|205865.9|205775.9|205816.7|205726.7|27
1737557470000|2025-01-22 14:51:10|205818.1|205728.1|205816.5|205726.5|205826.8|205736.8|205793.7|205703.7|14
1737557480000|2025-01-22 14:51:20|205816.8|205726.8|205821|205731|205821|205731|205809.3|205719.3|14
1737557490000|2025-01-22 14:51:30|205821.3|205731.3|205843.6|205753.6|205847.2|205757.2|205821.3|205731.3|12
1737557500000|2025-01-22 14:51:40|205842.2|205752.2|205827.7|205737.7|205842.2|205752.2|205827.7|205737.7|10
1737557510000|2025-01-22 14:51:50|205827.2|205737.2|205827.2|205737.2|205827.2|205737.2|205827.2|205737.2|1
1737557520000|2025-01-22 14:52:00|205826.6|205736.6|205826.7|205736.7|205836.7|205746.7|205826|205736|21
1737557530000|2025-01-22 14:52:10|205828|205738|205831.3|205741.3|205838|205748|205828|205738|19
1737557540000|2025-01-22 14:52:20|205833.1|205743.1|205839.7|205749.7|205841.3|205751.3|205829|205739|14
1737557550000|2025-01-22 14:52:30|205841.6|205751.6|205839.9|205749.9|205843.5|205753.5|205839.9|205749.9|14
1737557560000|2025-01-22 14:52:40|205840.8|205750.8|205844.5|205754.5|205846|205756|205839.9|205749.9|15
1737557570000|2025-01-22 14:52:50|205846.2|205756.2|205845.4|205755.4|205846.2|205756.2|205843.3|205753.3|14
1737557580000|2025-01-22 14:53:00|205846.7|205756.7|205828.6|205738.6|205885.8|205795.8|205823.1|205733.1|26
1737557590000|2025-01-22 14:53:10|205829.2|205739.2|205808.6|205718.6|205829.2|205739.2|205808.6|205718.6|14
1737557600000|2025-01-22 14:53:20|205809.2|205719.2|205806.3|205716.3|205809.2|205719.2|205801.3|205711.3|15
1737557610000|2025-01-22 14:53:30|205804.3|205714.3|205803|205713|205804.3|205714.3|205802.8|205712.8|15
1737557620000|2025-01-22 14:53:40|205803.2|205713.2|205800.5|205710.5|205803.6|205713.6|205799.5|205709.5|12
1737557630000|2025-01-22 14:53:50|205801.5|205711.5|205841|205751|205844.9|205754.9|205801.5|205711.5|22
1737557640000|2025-01-22 14:54:00|205836|205746|205832|205742|205836.1|205746.1|205832|205742|8
1737557650000|2025-01-22 14:54:10|205831.2|205741.2|205826.8|205736.8|205838.9|205748.9|205816.9|205726.9|11
1737557660000|2025-01-22 14:54:20|205841.7|205751.7|205839|205749|205843.3|205753.3|205837.1|205747.1|20
1737557670000|2025-01-22 14:54:30|205842.6|205752.6|205839.2|205749.2|205844.9|205754.9|205837.5|205747.5|16
1737557680000|2025-01-22 14:54:40|205843.7|205753.7|205828.5|205738.5|205844.4|205754.4|205828.5|205738.5|26
1737557690000|2025-01-22 14:54:50|205824.9|205734.9|205828.7|205738.7|205828.7|205738.7|205824.9|205734.9|2
1737557720000|2025-01-22 14:55:20|205829|205739|205872.4|205782.4|205884.1|205794.1|205829|205739|15
1737557730000|2025-01-22 14:55:30|205865.9|205775.9|205857.2|205767.2|205865.9|205775.9|205855.6|205765.6|23
1737557740000|2025-01-22 14:55:40|205856.6|205766.6|205820.3|205730.3|205860.3|205770.3|205819.5|205729.5|26
1737557750000|2025-01-22 14:55:50|205825.9|205735.9|205807.5|205717.5|205825.9|205735.9|205807.3|205717.3|23
1737557760000|2025-01-22 14:56:00|205807.3|205717.3|205805.9|205715.9|205818.3|205728.3|205805.9|205715.9|15
1737557770000|2025-01-22 14:56:10|205804.2|205714.2|205803.4|205713.4|205807.4|205717.4|205802.3|205712.3|14
1737557780000|2025-01-22 14:56:20|205803.3|205713.3|205765|205675|205803.9|205753.9|205764.6|205674.6|24
1737557790000|2025-01-22 14:56:30|205763.4|205673.4|205767.9|205677.9|205767.9|205677.9|205758.5|205668.5|20
1737557800000|2025-01-22 14:56:40|205767.5|205677.5|205772.2|205682.2|205772.2|205682.2|205765.8|205675.8|12
1737557810000|2025-01-22 14:56:50|205770.9|205680.9|205766.8|205676.8|205771.4|205681.4|205766.6|205676.6|15
1737557820000|2025-01-22 14:57:00|205767.2|205677.2|205767.4|205677.4|205767.6|205677.6|205764.1|205674.1|7
1737557830000|2025-01-22 14:57:10|205768.6|205678.6|205770.9|205680.9|205773.2|205683.2|205768.6|205678.6|12
1737557840000|2025-01-22 14:57:20|205772.9|205682.9|205761.7|205671.7|205775.1|205685.1|205761.4|205671.4|17
1737557850000|2025-01-22 14:57:30|205762.1|205672.1|205762.2|205672.2|205764.2|205674.2|205762|205672|14
1737557860000|2025-01-22 14:57:40|205762.3|205672.3|205762.9|205672.9|205766|205676|205762.2|205672.2|10
1737557870000|2025-01-22 14:57:50|205763.2|205673.2|205762.8|205672.8|205763.2|205673.2|205760.9|205670.9|3
1737557880000|2025-01-22 14:58:00|205761.6|205671.6|205764.3|205674.3|205766|205676|205761.6|205671.6|11
1737557890000|2025-01-22 14:58:10|205766.2|205676.2|205743.8|205693.8|205766.2|205694.7|205743.2|205674|11
1737557900000|2025-01-22 14:58:20|205743.4|205693.4|205738.2|205688.2|205743.7|205693.7|205737.5|205687.5|12
1737557910000|2025-01-22 14:58:30|205738.1|205688.1|205738.3|205688.3|205739|205689|205737.7|205687.7|6
1737557920000|2025-01-22 14:58:40|205738.8|205688.8|205738.4|205688.4|205738.8|205688.8|205737.1|205687.1|5
1737557930000|2025-01-22 14:58:50|205737.1|205687.1|205737.4|205687.4|205739.5|205689.5|205737.1|205687.1|7
1737557940000|2025-01-22 14:59:00|205736|205686|205737.7|205687.7|205739.6|205689.6|205735.9|205685.9|5
1737557950000|2025-01-22 14:59:10|205736.3|205686.3|205737.5|205687.5|205739.2|205689.2|205736.3|205686.3|4
1737557960000|2025-01-22 14:59:20|205737.4|205687.4|205767|205677|205768|205694.5|205737.3|205676|7
1737557970000|2025-01-22 14:59:30|205767.7|205677.7|205762.3|205672.3|205768.7|205678.7|205762.3|205672.3|5
1737557980000|2025-01-22 14:59:40|205762.1|205672.1|205762.1|205672.1|205762.1|205672.1|205762.1|205672.1|1
1737557990000|2025-01-22 14:59:50|205764.7|205674.7|205761.4|205671.4|205764.7|205674.7|205761.4|205671.4|2
1737558000000|2025-01-22 15:00:00|205763.2|205673.2|205781.4|205691.4|205783.2|205693.2|205761.1|205671.1|14
1737558010000|2025-01-22 15:00:10|205782|205692|205803.5|205713.5|205809.1|205719.1|205775.3|205685.3|29
1737558020000|2025-01-22 15:00:20|205807.2|205717.2|205778.4|205688.4|205807.2|205717.2|205773.5|205683.5|13
1737558030000|2025-01-22 15:00:30|205783.2|205693.2|205778.5|205688.5|205786.3|205696.3|205776.5|205686.5|5
1737558040000|2025-01-22 15:00:40|205778.9|205688.9|205778.7|205688.7|205778.9|205688.9|205774.2|205684.2|5
1737558050000|2025-01-22 15:00:50|205776.8|205686.8|205778.2|205688.2|205780.3|205690.3|205776|205686|13
1737558060000|2025-01-22 15:01:00|205778.3|205688.3|205771|205681|205782.3|205692.3|205769.7|205679.7|16
1737558070000|2025-01-22 15:01:10|205770.8|205680.8|205767.8|205677.8|205775.6|205685.6|205766.7|205676.7|20
1737558080000|2025-01-22 15:01:20|205770.4|205680.4|205768.3|205678.3|205771.6|205681.6|205767.4|205677.4|14
1737558090000|2025-01-22 15:01:30|205770.1|205680.1|205767.6|205677.6|205770.1|205680.1|205767.6|205677.6|6
1737558100000|2025-01-22 15:01:40|205766.5|205676.5|205726|205636|205766.5|205676.5|205672.6|205622.6|16
1737558110000|2025-01-22 15:01:50|205725.8|205635.8|205720.4|205630.4|205728.9|205638.9|205715.8|205625.8|33
1737558120000|2025-01-22 15:02:00|205721.7|205631.7|205683.7|205593.7|205723.6|205633.6|205680.4|205590.4|29
1737558130000|2025-01-22 15:02:10|205683.6|205593.6|205678|205588|205688.2|205598.2|205676.4|205586.4|24
1737558140000|2025-01-22 15:02:20|205678.1|205588.1|205678.6|205588.6|205679.5|205589.5|205677.5|205587.5|20
1737558150000|2025-01-22 15:02:30|205678.2|205588.2|205676.3|205586.3|205678.5|205588.5|205676.3|205586.3|6
1737558160000|2025-01-22 15:02:40|205670.5|205580.5|205634.4|205544.4|205670.5|205580.5|205615|205544.4|13
1737558170000|2025-01-22 15:02:50|205635.3|205545.3|205633.1|205543.1|205635.3|205545.3|205632.6|205542.6|7
1737558180000|2025-01-22 15:03:00|205632.9|205542.9|205631.6|205541.6|205632.9|205542.9|205631.6|205541.6|4
1737558190000|2025-01-22 15:03:10|205628.9|205538.9|205604.8|205514.8|205628.9|205538.9|205599.7|205509.7|17
1737558200000|2025-01-22 15:03:20|205601.3|205511.3|205608.9|205518.9|205624|205534|205600.9|205510.9|19
1737558210000|2025-01-22 15:03:30|205609.9|205519.9|205607|205557|205611.2|205561.2|205607|205519.9|14
1737558220000|2025-01-22 15:03:40|205616.4|205526.4|205622.7|205532.7|205625.9|205535.9|205616.4|205526.4|7
1737558230000|2025-01-22 15:03:50|205621.6|205531.6|205574.9|205524.9|205621.6|205531.6|205574.9|205524.9|15
1737558240000|2025-01-22 15:04:00|205573.7|205523.7|205594.3|205504.3|205594.4|205523.7|205550.1|205497.9|17
1737558250000|2025-01-22 15:04:10|205593.3|205503.3|205613|205523|205614.4|205524.4|205592.9|205502.9|19
1737558260000|2025-01-22 15:04:20|205612|205522|205613.2|205523.2|205613.2|205523.2|205608.8|205518.8|14
1737558270000|2025-01-22 15:04:30|205609.7|205519.7|205608.9|205518.9|205610.6|205520.6|205606.7|205516.7|9
1737558280000|2025-01-22 15:04:40|205609.1|205519.1|205565.4|205515.4|205611.2|205524.1|205564.5|205514.5|19
1737558290000|2025-01-22 15:04:50|205566.7|205516.7|205601.4|205511.4|205601.6|205519.5|205566.7|205494.8|30
1737558300000|2025-01-22 15:05:00|205604|205514|205604.4|205514.4|205605.7|205515.7|205602.2|205512.2|14
1737558310000|2025-01-22 15:05:10|205602.9|205512.9|205611.8|205521.8|205614.9|205524.9|205602.9|205512.9|10
1737558320000|2025-01-22 15:05:20|205613.6|205523.6|205597.5|205547.5|205613.6|205556.4|205595.3|205523.6|21
1737558330000|2025-01-22 15:05:30|205597.3|205547.3|205607.1|205517.1|205610.4|205554.3|205597.3|205510.1|17
1737558340000|2025-01-22 15:05:40|205602.8|205512.8|205551.3|205501.3|205607|205517|205549.3|205499.3|16
1737558350000|2025-01-22 15:05:50|205551.5|205501.5|205602.8|205512.8|205607|205518.1|205550.6|205500.6|15
1737558360000|2025-01-22 15:06:00|205602.9|205512.9|205584.9|205494.9|205602.9|205512.9|205584.9|205494.9|12
1737558370000|2025-01-22 15:06:10|205585|205495|205589.2|205499.2|205592.9|205502.9|205583.7|205493.7|16
1737558380000|2025-01-22 15:06:20|205589|205499|205538.8|205488.8|205591.6|205501.6|205538.3|205488.3|15
1737558390000|2025-01-22 15:06:30|205541.4|205491.4|205523.5|205473.5|205544.1|205494.1|205522.8|205472.8|19
1737558400000|2025-01-22 15:06:40|205525.4|205475.4|205600.8|205510.8|205600.8|205510.8|205525.4|205475.4|20
1737558410000|2025-01-22 15:06:50|205601|205511|205600.1|205510.1|205607.7|205517.7|205599.8|205509.8|21
1737558420000|2025-01-22 15:07:00|205601.3|205511.3|205590.7|205500.7|205602.5|205512.5|205586.5|205496.5|18
1737558430000|2025-01-22 15:07:10|205593|205503|205548.4|205458.4|205594.8|205504.8|205538.2|205457.9|24
1737558440000|2025-01-22 15:07:20|205548.7|205458.7|205529.9|205439.9|205548.7|205458.7|205517.9|205427.9|24
1737558450000|2025-01-22 15:07:30|205531.1|205441.1|205519.1|205429.1|205534.3|205444.3|205516.3|205426.3|17
1737558460000|2025-01-22 15:07:40|205519.3|205429.3|205481.4|205391.4|205531.7|205441.7|205473.5|205383.5|27
1737558470000|2025-01-22 15:07:50|205482.3|205392.3|205441.1|205351.1|205484.1|205394.1|205437.3|205347.3|21
1737558480000|2025-01-22 15:08:00|205440.8|205350.8|205443.3|205353.3|205443.3|205353.3|205438.9|205348.9|22
1737558490000|2025-01-22 15:08:10|205443.9|205353.9|205466.3|205376.3|205468.1|205378.1|205443.9|205353.9|11
1737558500000|2025-01-22 15:08:20|205466.5|205376.5|205465.2|205375.2|205478.5|205388.5|205462.6|205372.6|23
1737558510000|2025-01-22 15:08:30|205467.9|205377.9|205509.6|205419.6|205510.3|205420.3|205467.9|205377.9|26
1737558520000|2025-01-22 15:08:40|205509.7|205419.7|205511.2|205421.2|205513.2|205423.2|205509.4|205419.4|16
1737558530000|2025-01-22 15:08:50|205512|205422|205518.6|205428.6|205520.3|205430.3|205511.9|205421.9|11
1737558540000|2025-01-22 15:09:00|205517|205427|205537.6|205447.6|205557.3|205467.3|205515.5|205425.5|14
1737558550000|2025-01-22 15:09:10|205538.9|205448.9|205539.2|205449.2|205540.4|205450.4|205538.6|205448.6|16
1737558560000|2025-01-22 15:09:20|205544.9|205454.9|205549.9|205499.9|205579.7|205529.7|205521.2|205454.9|23
1737558570000|2025-01-22 15:09:30|205553.4|205503.4|205573.1|205483.1|205592|205522.6|205543.6|205475.3|28
1737558580000|2025-01-22 15:09:40|205573.3|205483.3|205573.5|205483.5|205576.5|205486.5|205570.9|205480.9|14
1737558590000|2025-01-22 15:09:50|205570.4|205480.4|205571.5|205481.5|205574.1|205484.1|205570.4|205480.4|6
1737558600000|2025-01-22 15:10:00|205574.1|205484.1|205570.3|205480.3|205574.1|205495.2|205538|205466.8|20
1737558610000|2025-01-22 15:10:10|205570|205480|205554.9|205464.9|205572|205482|205554.9|205464.9|6
1737558620000|2025-01-22 15:10:20|205555.9|205465.9|205509.4|205419.4|205556.7|205466.7|205498.3|205408.3|21
1737558630000|2025-01-22 15:10:30|205509.5|205419.5|205479.9|205389.9|205509.6|205419.6|205475.6|205385.6|22
1737558640000|2025-01-22 15:10:40|205480.3|205390.3|205485.2|205395.2|205500.9|205410.9|205473.6|205383.6|27
1737558650000|2025-01-22 15:10:50|205485.7|205395.7|205476|205386|205486.3|205396.3|205475.9|205385.9|13
1737558660000|2025-01-22 15:11:00|205476.2|205386.2|205446.1|205356.1|205476.2|205386.2|205413.5|205350.8|25
1737558670000|2025-01-22 15:11:10|205444.2|205354.2|205430.9|205340.9|205449.1|205359.1|205430.1|205340.1|25
1737558680000|2025-01-22 15:11:20|205431.9|205341.9|205430.9|205340.9|205442.8|205352.8|205428.9|205338.9|24
1737558690000|2025-01-22 15:11:30|205429.8|205339.8|205442.8|205352.8|205443.8|205374.7|205412.2|205339.6|22
1737558700000|2025-01-22 15:11:40|205442.3|205352.3|205496.3|205406.3|205496.3|205442.7|205442|205352|28
1737558710000|2025-01-22 15:11:50|205490.6|205400.6|205496.6|205406.6|205498.5|205408.5|205490.6|205400.6|17
1737558720000|2025-01-22 15:12:00|205496.5|205406.5|205497.1|205407.1|205499.7|205409.7|205494.6|205404.6|19
1737558730000|2025-01-22 15:12:10|205496.7|205406.7|205497|205407|205500.4|205410.4|205487.5|205397.5|21
1737558740000|2025-01-22 15:12:20|205496.2|205406.2|205499.2|205409.2|205515.1|205425.1|205496.1|205406.1|19
1737558750000|2025-01-22 15:12:30|205498.8|205408.8|205490.2|205400.2|205508.9|205418.9|205479.6|205389.6|16
1737558760000|2025-01-22 15:12:40|205491.3|205401.3|205498.7|205408.7|205501.6|205411.6|205491.3|205401.3|13
1737558770000|2025-01-22 15:12:50|205498.9|205408.9|205503.4|205413.4|205505.9|205415.9|205498.9|205408.9|13
1737558780000|2025-01-22 15:13:00|205503.3|205413.3|205501.2|205411.2|205504.7|205414.7|205501.2|205411.2|8
1737558790000|2025-01-22 15:13:10|205499.7|205409.7|205494.5|205444.5|205511|205461|205491.5|205405.1|17
1737558800000|2025-01-22 15:13:20|205495.5|205445.5|205441.4|205391.4|205495.5|205445.5|205441.3|205391.3|16
1737558810000|2025-01-22 15:13:30|205440.8|205390.8|205446.6|205396.6|205447.7|205397.7|205440.5|205390.5|13
1737558820000|2025-01-22 15:13:40|205447.7|205397.7|205447.3|205397.3|205454.6|205404.6|205446.5|205396.5|16
1737558830000|2025-01-22 15:13:50|205464.3|205414.3|205517.2|205427.2|205517.2|205434|205464.3|205414.3|13
1737558840000|2025-01-22 15:14:00|205518.5|205428.5|205512.2|205422.2|205521.3|205431.3|205509.5|205419.5|12
1737558850000|2025-01-22 15:14:10|205513.3|205423.3|205508.9|205418.9|205513.3|205423.3|205508.9|205418.9|3
1737558860000|2025-01-22 15:14:20|205507.8|205417.8|205507.3|205417.3|205508.7|205418.7|205507.3|205417.3|5
1737558870000|2025-01-22 15:14:30|205506.9|205416.9|205508.7|205418.7|205508.7|205418.7|205505.8|205415.8|14
1737558880000|2025-01-22 15:14:40|205511|205421|205503.3|205453.3|205513.1|205454.6|205494.4|205417.3|17
1737558890000|2025-01-22 15:14:50|205503.1|205453.1|205507.4|205457.4|205507.7|205457.7|205501.9|205451.9|14
1737558900000|2025-01-22 15:15:00|205508|205458|205514.9|205464.9|205514.9|205464.9|205508|205458|16
1737558910000|2025-01-22 15:15:10|205529.4|205479.4|205514.2|205424.2|205529.4|205479.4|205490.5|205414.1|16
1737558920000|2025-01-22 15:15:20|205521.1|205431.1|205519.6|205429.6|205525.2|205435.2|205519.3|205429.3|12
1737558930000|2025-01-22 15:15:30|205515.2|205425.2|205501.7|205451.7|205517.3|205452.5|205498.9|205408.9|22
1737558940000|2025-01-22 15:15:40|205499.7|205449.7|205475.9|205385.9|205499.7|205449.7|205475.6|205385.6|19
1737558950000|2025-01-22 15:15:50|205475.7|205385.7|205470|205380|205476.7|205386.7|205470|205380|18
1737558960000|2025-01-22 15:16:00|205469.9|205379.9|205507.8|205417.8|205512.3|205422.3|205464.3|205374.3|20
1737558970000|2025-01-22 15:16:10|205508.3|205418.3|205506|205416|205508.3|205418.3|205501.5|205411.5|21
1737558980000|2025-01-22 15:16:20|205505.4|205415.4|205503|205453|205513.4|205456.4|205498.4|205415.4|25
1737558990000|2025-01-22 15:16:30|205502.7|205452.7|205503.7|205453.7|205504|205454|205502.7|205452.7|10
1737559000000|2025-01-22 15:16:40|205504|205454|205522.6|205432.6|205522.6|205457.4|205503.8|205432.4|8
1737559010000|2025-01-22 15:16:50|205520.6|205430.6|205477.8|205387.8|205520.6|205430.6|205477.8|205387.8|13
1737559020000|2025-01-22 15:17:00|205476.7|205386.7|205482|205392|205483.7|205393.7|205476.2|205386.2|17
1737559030000|2025-01-22 15:17:10|205483.1|205393.1|205503.4|205413.4|205504.4|205414.4|205450.1|205387.8|22
1737559040000|2025-01-22 15:17:20|205506.3|205416.3|205510.5|205420.5|205514.6|205424.6|205506.3|205416.3|14
1737559050000|2025-01-22 15:17:30|205508.7|205418.7|205526.3|205476.3|205529.5|205479.5|205508.7|205418.7|20
1737559060000|2025-01-22 15:17:40|205527.7|205477.7|205586.7|205536.7|205590.6|205540.6|205527.7|205477.7|24
1737559070000|2025-01-22 15:17:50|205587.7|205537.7|205586.4|205536.4|205589.7|205539.7|205585.5|205535.5|15
1737559080000|2025-01-22 15:18:00|205586.5|205536.5|205570.5|205520.5|205586.5|205536.5|205555.9|205505.9|14
1737559090000|2025-01-22 15:18:10|205573.4|205523.4|205557.8|205507.8|205574.3|205524.3|205549.2|205499.2|23
1737559100000|2025-01-22 15:18:20|205554.6|205504.6|205560.8|205510.8|205560.8|205510.8|205554.6|205504.6|11
1737559110000|2025-01-22 15:18:30|205562|205512|205560.8|205510.8|205562|205512|205560.8|205510.8|2
1737559120000|2025-01-22 15:18:40|205577.6|205487.6|205554.3|205464.3|205578.8|205488.8|205532.5|205442.5|19
1737559130000|2025-01-22 15:18:50|205554.1|205464.1|205566.5|205476.5|205566.5|205476.5|205554.1|205464.1|10
1737559140000|2025-01-22 15:19:00|205564.6|205474.6|205555.1|205465.1|205564.6|205474.6|205555.1|205465.1|18
1737559150000|2025-01-22 15:19:10|205554.2|205464.2|205547.7|205457.7|205554.2|205464.2|205530.2|205440.2|24
1737559160000|2025-01-22 15:19:20|205552.3|205462.3|205545.2|205455.2|205554.2|205464.2|205545.2|205455.2|9
1737559170000|2025-01-22 15:19:30|205546.1|205456.1|205552|205462|205556|205466|205546.1|205456.1|10
1737559180000|2025-01-22 15:19:40|205552.5|205462.5|205564|205474|205565.7|205475.7|205552.3|205462.3|15
1737559190000|2025-01-22 15:19:50|205564.8|205474.8|205554.9|205464.9|205568.3|205478.3|205554.9|205464.9|15
1737559200000|2025-01-22 15:20:00|205556|205466|205566.6|205476.6|205566.6|205476.6|205553.8|205463.8|22
1737559210000|2025-01-22 15:20:10|205569.2|205479.2|205566.7|205476.7|205580.3|205490.3|205565.9|205475.9|19
1737559220000|2025-01-22 15:20:20|205566.6|205476.6|205581.3|205491.3|205582.9|205492.9|205566.6|205476.6|22
1737559230000|2025-01-22 15:20:30|205582|205492|205524.3|205434.3|205582|205492|205510|205420|16
1737559240000|2025-01-22 15:20:40|205526.7|205436.7|205523.1|205433.1|205527.9|205437.9|205518.9|205428.9|24
1737559250000|2025-01-22 15:20:50|205518.3|205428.3|205519.7|205429.7|205521.3|205431.3|205514.8|205424.8|29
1737559260000|2025-01-22 15:21:00|205521.8|205431.8|205524.4|205434.4|205527.8|205437.8|205520|205430|23
1737559270000|2025-01-22 15:21:10|205524|205434|205522.2|205432.2|205524.3|205434.3|205515.5|205425.5|7
1737559280000|2025-01-22 15:21:20|205521.7|205431.7|205497.6|205407.6|205521.7|205431.7|205466|205405.7|17
1737559290000|2025-01-22 15:21:30|205492.9|205402.9|205495|205405|205495.3|205405.3|205487.8|205397.8|11
1737559300000|2025-01-22 15:21:40|205495.3|205405.3|205472.4|205382.4|205495.4|205417.6|205467.6|205379.9|15
1737559310000|2025-01-22 15:21:50|205472|205382|205479.3|205389.3|205487.7|205397.7|205472|205382|22
1737559320000|2025-01-22 15:22:00|205479.6|205389.6|205490.4|205400.4|205505.7|205415.7|205479.3|205389.3|12
1737559330000|2025-01-22 15:22:10|205492|205402|205510.2|205420.2|205513.9|205423.9|205486.1|205396.1|24
1737559340000|2025-01-22 15:22:20|205510.7|205420.7|205520.9|205430.9|205520.9|205430.9|205510.3|205420.3|14
1737559350000|2025-01-22 15:22:30|205519.3|205429.3|205512.1|205422.1|205519.4|205429.4|205512|205422|19
1737559360000|2025-01-22 15:22:40|205509.3|205419.3|205507.4|205417.4|205509.3|205419.3|205504.4|205414.4|16
1737559370000|2025-01-22 15:22:50|205505.3|205415.3|205495.1|205405.1|205505.3|205415.3|205494.5|205404.5|14
1737559380000|2025-01-22 15:23:00|205494.9|205404.9|205478.2|205388.2|205494.9|205404.9|205478.2|205388.2|16
1737559390000|2025-01-22 15:23:10|205475|205385|205473.9|205383.9|205476.6|205386.6|205470.7|205380.7|13
1737559400000|2025-01-22 15:23:20|205471.6|205381.6|205474.7|205384.7|205476|205386|205468.5|205378.5|16
1737559410000|2025-01-22 15:23:30|205476.4|205386.4|205468.9|205378.9|205477.2|205387.2|205466|205376|15
1737559420000|2025-01-22 15:23:40|205470|205380|205468.1|205378.1|205474.6|205384.6|205468.1|205378.1|14
1737559430000|2025-01-22 15:23:50|205469.7|205379.7|205464.9|205374.9|205470.9|205380.9|205463.3|205373.3|9
1737559440000|2025-01-22 15:24:00|205462.7|205372.7|205455.6|205365.6|205464.2|205374.2|205452.9|205362.9|11
1737559450000|2025-01-22 15:24:10|205457.6|205367.6|205440.5|205390.5|205462.5|205390.5|205439.7|205366.7|12
1737559460000|2025-01-22 15:24:20|205438.4|205388.4|205453.8|205363.8|205459.5|205388.4|205398.1|205346.3|17
1737559470000|2025-01-22 15:24:30|205460|205370|205501.2|205411.2|205506.3|205416.3|205460|205370|15
1737559480000|2025-01-22 15:24:40|205501.1|205411.1|205495.6|205405.6|205501.1|205411.1|205495.5|205405.5|14
1737559490000|2025-01-22 15:24:50|205495|205405|205491.4|205401.4|205495.4|205405.4|205491.1|205401.1|24
1737559500000|2025-01-22 15:25:00|205490.4|205400.4|205479.2|205389.2|205494.4|205404.4|205475.8|205385.8|23
1737559510000|2025-01-22 15:25:10|205477.9|205387.9|205497.6|205407.6|205497.6|205407.6|205475.8|205385.8|16
1737559520000|2025-01-22 15:25:20|205509.2|205419.2|205524.3|205434.3|205528.6|205438.6|205509.2|205419.2|28
1737559530000|2025-01-22 15:25:30|205524.1|205434.1|205519.8|205429.8|205524.1|205434.1|205519.8|205429.8|9
1737559540000|2025-01-22 15:25:40|205520|205430|205514.8|205424.8|205527.3|205437.3|205512.8|205422.8|24
1737559550000|2025-01-22 15:25:50|205515.2|205425.2|205494.5|205404.5|205524.8|205434.8|205494.2|205404.2|18
1737559560000|2025-01-22 15:26:00|205493.8|205403.8|205500.2|205410.2|205500.2|205410.2|205490.7|205400.7|12
1737559570000|2025-01-22 15:26:10|205502.6|205412.6|205475.6|205385.6|205502.9|205412.9|205475.3|205385.3|24
1737559580000|2025-01-22 15:26:20|205479|205389|205472.6|205382.6|205479.4|205389.4|205472.6|205382.6|21
1737559590000|2025-01-22 15:26:30|205473.9|205383.9|205488.1|205398.1|205492.1|205402.1|205472.6|205382.6|16
1737559600000|2025-01-22 15:26:40|205481.1|205391.1|205494.5|205404.5|205496.2|205406.2|205480.7|205390.7|17
1737559610000|2025-01-22 15:26:50|205494.4|205404.4|205512.2|205422.2|205513.1|205423.1|205494.4|205404.4|24
1737559620000|2025-01-22 15:27:00|205511.6|205421.6|205512.4|205422.4|205513.8|205423.8|205511.6|205421.6|17
1737559630000|2025-01-22 15:27:10|205509.4|205419.4|205506.6|205416.6|205510|205420|205499.9|205409.9|13
1737559640000|2025-01-22 15:27:20|205509.1|205419.1|205505.1|205415.1|205509.1|205419.1|205501.5|205411.5|12
1737559650000|2025-01-22 15:27:30|205502.8|205412.8|205508.6|205418.6|205512|205422|205502.6|205412.6|15
1737559660000|2025-01-22 15:27:40|205510.3|205420.3|205491.3|205401.3|205510.9|205420.9|205487.5|205397.5|26
1737559670000|2025-01-22 15:27:50|205495.2|205405.2|205509.9|205419.9|205511.3|205421.3|205495.2|205405.2|27
1737559680000|2025-01-22 15:28:00|205510|205420|205518.5|205428.5|205521|205431|205509.9|205419.9|15
1737559690000|2025-01-22 15:28:10|205516|205426|205521.1|205431.1|205522.4|205432.4|205515.9|205425.9|11
1737559700000|2025-01-22 15:28:20|205526.8|205436.8|205511.1|205421.1|205526.8|205436.8|205509.6|205419.6|23
1737559710000|2025-01-22 15:28:30|205475.7|205385.7|205495.5|205405.5|205495.5|205405.5|205463.3|205373.3|20
1737559720000|2025-01-22 15:28:40|205514.4|205424.4|205511.2|205421.2|205517.2|205427.2|205508.8|205418.8|14
1737559730000|2025-01-22 15:28:50|205512.5|205422.5|205509.5|205419.5|205519.2|205429.2|205508.7|205418.7|15
1737559740000|2025-01-22 15:29:00|205510.8|205420.8|205512|205422|205520.9|205430.9|205506.5|205416.5|15
1737559750000|2025-01-22 15:29:10|205511.8|205421.8|205511.3|205421.3|205512.3|205422.3|205502.5|205412.5|14
1737559760000|2025-01-22 15:29:20|205511.2|205421.2|205490.3|205400.3|205511.2|205421.2|205478.6|205388.6|21
1737559770000|2025-01-22 15:29:30|205490.1|205400.1|205506.4|205416.4|205510.2|205420.2|205489.8|205399.8|13
1737559780000|2025-01-22 15:29:40|205520.4|205430.4|205599.3|205509.3|205601.6|205511.6|205520.4|205430.4|23
1737559790000|2025-01-22 15:29:50|205593.8|205503.8|205569|205479|205599.3|205509.3|205563|205473|25
1737559800000|2025-01-22 15:30:00|205575.6|205485.6|205595.6|205505.6|205620.6|205530.6|205575.6|205485.6|30
1737559810000|2025-01-22 15:30:10|205597.8|205507.8|205584.1|205494.1|205605.8|205515.8|205582.5|205492.5|31
1737559820000|2025-01-22 15:30:20|205584|205494|205601.7|205511.7|205601.7|205511.7|205580.6|205490.6|27
1737559830000|2025-01-22 15:30:30|205602|205512|205544.7|205494.7|205602|205512|205540.2|205490.2|19
1737559840000|2025-01-22 15:30:40|205546.1|205496.1|205563.1|205473.1|205564.6|205496.1|205546.1|205469.5|16
1737559850000|2025-01-22 15:30:50|205564.6|205474.6|205576.2|205486.2|205576.8|205486.8|205564.6|205474.6|11
1737559860000|2025-01-22 15:31:00|205569.5|205479.5|205573.4|205483.4|205575.8|205507.8|205550.3|205477.2|22
1737559870000|2025-01-22 15:31:10|205578.2|205488.2|205585.2|205495.2|205585.2|205495.2|205577.7|205487.7|11
1737559880000|2025-01-22 15:31:20|205587.2|205497.2|205575|205485|205587.7|205497.7|205572.6|205482.6|12
1737559890000|2025-01-22 15:31:30|205576.3|205486.3|205588.7|205498.7|205589.6|205499.6|205570.4|205480.4|11
1737559900000|2025-01-22 15:31:40|205586|205496|205565.9|205475.9|205586|205496|205562.4|205472.4|22
1737559910000|2025-01-22 15:31:50|205565.7|205475.7|205534.3|205484.3|205565.7|205487.1|205533.6|205468.8|14
1737559920000|2025-01-22 15:32:00|205533.8|205483.8|205513.2|205423.2|205533.8|205483.8|205475.9|205423.2|23
1737559930000|2025-01-22 15:32:10|205513.6|205423.6|205562.1|205472.1|205563.1|205473.1|205513.6|205423.6|26
1737559940000|2025-01-22 15:32:20|205562.2|205472.2|205571.8|205481.8|205577.8|205487.8|205561.5|205471.5|22
1737559950000|2025-01-22 15:32:30|205566|205476|205571.9|205481.9|205573.7|205483.7|205566|205476|12
1737559960000|2025-01-22 15:32:40|205571.4|205481.4|205560.8|205470.8|205571.4|205481.4|205560.7|205470.7|19
1737559970000|2025-01-22 15:32:50|205560.3|205470.3|205556.6|205466.6|205560.4|205470.4|205556.6|205466.6|6
1737559980000|2025-01-22 15:33:00|205555.5|205465.5|205538.8|205448.8|205561.6|205471.6|205537.6|205447.6|11
1737559990000|2025-01-22 15:33:10|205550.6|205460.6|205543.2|205453.2|205550.6|205460.6|205542.3|205452.3|16
1737560000000|2025-01-22 15:33:20|205542.7|205452.7|205546.3|205456.3|205547.3|205457.3|205541.3|205451.3|10
1737560010000|2025-01-22 15:33:30|205558.3|205468.3|205558.8|205468.8|205569|205479|205556.2|205466.2|15
1737560020000|2025-01-22 15:33:40|205557.3|205467.3|205533.2|205443.2|205559.1|205469.1|205532.1|205442.1|12
1737560030000|2025-01-22 15:33:50|205533|205443|205533.3|205443.3|205534.6|205444.6|205533|205443|3
1737560040000|2025-01-22 15:34:00|205530.1|205440.1|205551|205461|205556.8|205466.8|205523.1|205433.1|19
1737560050000|2025-01-22 15:34:10|205554.9|205464.9|205568.5|205478.5|205568.5|205478.5|205554.9|205464.9|8
1737560060000|2025-01-22 15:34:20|205563.5|205473.5|205569.5|205479.5|205570.3|205480.3|205556.4|205466.4|15
1737560070000|2025-01-22 15:34:30|205567.4|205477.4|205552.3|205462.3|205570.2|205480.2|205550.9|205460.9|25
1737560080000|2025-01-22 15:34:40|205552|205462|205557.5|205467.5|205561.4|205471.4|205546.1|205456.1|16
1737560090000|2025-01-22 15:34:50|205557|205467|205558.7|205468.7|205558.7|205468.7|205557|205467|6
1737560100000|2025-01-22 15:35:00|205559.9|205469.9|205560.1|205470.1|205560.1|205470.1|205555.8|205465.8|11
1737560110000|2025-01-22 15:35:10|205561.6|205471.6|205526.3|205436.3|205583.3|205493.3|205517.2|205431.8|17
1737560120000|2025-01-22 15:35:20|205523.6|205433.6|205544.7|205494.7|205545.1|205495.1|205523.6|205433.6|9
1737560130000|2025-01-22 15:35:30|205544.9|205494.9|205544.7|205494.7|205544.9|205494.9|205544.7|205494.7|2
1737560140000|2025-01-22 15:35:40|205545.1|205495.1|205535.4|205445.4|205547.8|205497.8|205535.4|205445.4|10
1737560150000|2025-01-22 15:35:50|205536|205446|205527.1|205437.1|205536|205446|205521.1|205431.1|14
1737560160000|2025-01-22 15:36:00|205529.5|205439.5|205533|205443|205535.2|205445.2|205528.4|205438.4|16
1737560170000|2025-01-22 15:36:10|205531.1|205441.1|205519.8|205429.8|205531.1|205441.1|205519.8|205429.8|9
1737560180000|2025-01-22 15:36:20|205519.4|205429.4|205533.6|205443.6|205533.6|205443.6|205519.4|205429.4|21
1737560190000|2025-01-22 15:36:30|205533.7|205443.7|205503.5|205413.5|205535|205445|205503.5|205413.5|27
1737560200000|2025-01-22 15:36:40|205504|205414|205519.2|205429.2|205520.9|205430.9|205504|205414|21
1737560210000|2025-01-22 15:36:50|205518.2|205428.2|205518.7|205428.7|205518.7|205428.7|205511|205421|22
1737560220000|2025-01-22 15:37:00|205520.7|205430.7|205522|205432|205522.5|205432.5|205517.9|205427.9|15
1737560230000|2025-01-22 15:37:10|205521.7|205431.7|205510.7|205420.7|205521.7|205431.7|205509.6|205419.6|14
1737560240000|2025-01-22 15:37:20|205510.8|205420.8|205504.3|205414.3|205511.2|205421.2|205493.6|205403.6|15
1737560250000|2025-01-22 15:37:30|205504.6|205414.6|205504.5|205414.5|205509|205419|205502|205412|15
1737560260000|2025-01-22 15:37:40|205505.8|205415.8|205520.3|205430.3|205520.3|205430.3|205498.3|205408.3|11
1737560270000|2025-01-22 15:37:50|205521.3|205431.3|205522.5|205432.5|205522.5|205432.5|205519|205429|10
1737560280000|2025-01-22 15:38:00|205524.8|205434.8|205524.2|205434.2|205527.9|205437.9|205523.7|205433.7|10
1737560290000|2025-01-22 15:38:10|205524.7|205434.7|205528|205438|205528|205438|205524.7|205434.7|3
1737560300000|2025-01-22 15:38:20|205527.5|205437.5|205551.4|205461.4|205552.5|205462.5|205527.5|205437.5|4
1737560310000|2025-01-22 15:38:30|205549.7|205459.7|205541|205451|205549.7|205459.7|205531.4|205441.4|8
1737560320000|2025-01-22 15:38:40|205539.8|205449.8|205548.2|205458.2|205548.2|205458.2|205539.8|205449.8|11
1737560330000|2025-01-22 15:38:50|205545.9|205455.9|205547|205457|205551.1|205461.1|205542.1|205452.1|22
1737560340000|2025-01-22 15:39:00|205547.4|205457.4|205556|205466|205556|205466|205543|205453|19
1737560350000|2025-01-22 15:39:10|205554.3|205464.3|205550.3|205460.3|205554.3|205464.3|205550.3|205460.3|6
1737560360000|2025-01-22 15:39:20|205548.5|205458.5|205549.3|205459.3|205550.3|205460.3|205547|205457|10
1737560370000|2025-01-22 15:39:30|205547.6|205457.6|205549.8|205459.8|205567.1|205477.1|205547.6|205457.6|18
1737560380000|2025-01-22 15:39:40|205550.2|205460.2|205578.2|205488.2|205578.4|205488.4|205543.5|205453.5|15
1737560390000|2025-01-22 15:39:50|205580|205490|205555.5|205505.5|205580|205510.7|205555.5|205487.9|9
1737560400000|2025-01-22 15:40:00|205547.8|205497.8|205496.8|205406.8|205547.8|205497.8|205491.1|205401.1|24
1737560410000|2025-01-22 15:40:10|205492.3|205402.3|205516|205426|205519.5|205429.5|205492.3|205402.3|18
1737560420000|2025-01-22 15:40:20|205515|205425|205518.5|205428.5|205518.7|205428.7|205512.3|205422.3|8
1737560430000|2025-01-22 15:40:30|205518.7|205428.7|205527.4|205437.4|205528|205438|205518.7|205428.7|15
1737560440000|2025-01-22 15:40:40|205523.8|205433.8|205524.4|205434.4|205526.7|205436.7|205523.8|205433.8|9
1737560450000|2025-01-22 15:40:50|205525.6|205435.6|205524.2|205434.2|205525.6|205435.6|205524.2|205434.2|4
1737560460000|2025-01-22 15:41:00|205521.8|205431.8|205524.7|205434.7|205524.7|205434.7|205521.8|205431.8|2
1737560470000|2025-01-22 15:41:10|205526.5|205436.5|205525.3|205435.3|205526.5|205436.5|205523.6|205433.6|5
1737560480000|2025-01-22 15:41:20|205485.9|205395.9|205467.9|205377.9|205485.9|205395.9|205467.9|205377.9|22
1737560490000|2025-01-22 15:41:30|205474.7|205384.7|205489.6|205399.6|205492.4|205402.4|205470.9|205380.9|14
1737560500000|2025-01-22 15:41:40|205488.2|205398.2|205488.3|205398.3|205489|205399|205481.1|205391.1|11
1737560510000|2025-01-22 15:41:50|205486.2|205396.2|205479.8|205389.8|205486.3|205396.3|205475.3|205385.3|19
1737560520000|2025-01-22 15:42:00|205476.9|205386.9|205471.8|205381.8|205476.9|205386.9|205467.1|205377.1|16
1737560530000|2025-01-22 15:42:10|205467.8|205377.8|205473.2|205383.2|205476.6|205386.6|205467.8|205377.8|7
1737560540000|2025-01-22 15:42:20|205473|205383|205471|205381|205473|205383|205471|205381|3
1737560550000|2025-01-22 15:42:30|205468.4|205378.4|205475.2|205385.2|205478|205388|205468.4|205378.4|13
1737560560000|2025-01-22 15:42:40|205475|205385|205472.5|205382.5|205475.2|205385.2|205469.7|205379.7|10
1737560570000|2025-01-22 15:42:50|205470.6|205380.6|205473.4|205383.4|205477.5|205387.5|205470.6|205380.6|10
1737560580000|2025-01-22 15:43:00|205473.2|205383.2|205470.1|205380.1|205476.5|205386.5|205466.2|205376.2|11
1737560600000|2025-01-22 15:43:20|205471.6|205381.6|205466.1|205376.1|205471.6|205381.6|205466.1|205376.1|5
1737560610000|2025-01-22 15:43:30|205467.3|205377.3|205471.4|205381.4|205472.2|205382.2|205467.3|205377.3|6
1737560620000|2025-01-22 15:43:40|205470|205380|205396.7|205306.7|205470|205380|205391.2|205301.2|20
1737560630000|2025-01-22 15:43:50|205399.7|205309.7|205397.4|205307.4|205401.6|205311.6|205397.2|205307.2|10
1737560640000|2025-01-22 15:44:00|205398.9|205308.9|205429.5|205339.5|205431.9|205341.9|205391.2|205301.2|22
1737560650000|2025-01-22 15:44:10|205425.2|205335.2|205430.9|205340.9|205439.6|205349.6|205422.3|205332.3|13
1737560660000|2025-01-22 15:44:20|205430.7|205340.7|205437|205347|205439.1|205349.1|205430.7|205340.7|10
1737560670000|2025-01-22 15:44:30|205437.5|205347.5|205454.6|205364.6|205463.8|205373.8|205435.5|205345.5|19
1737560680000|2025-01-22 15:44:40|205460.1|205370.1|205459.1|205369.1|205461.8|205371.8|205459.1|205369.1|6
1737560690000|2025-01-22 15:44:50|205461.1|205371.1|205465.8|205375.8|205465.9|205375.9|205461.1|205371.1|6
1737560700000|2025-01-22 15:45:00|205464.2|205374.2|205495.2|205405.2|205500.3|205410.3|205464.2|205374.2|15
1737560710000|2025-01-22 15:45:10|205493.5|205403.5|205491.3|205401.3|205519.9|205429.9|205489.5|205399.5|21
1737560720000|2025-01-22 15:45:20|205491.5|205401.5|205488.6|205398.6|205495.2|205405.2|205486.4|205396.4|13
1737560730000|2025-01-22 15:45:30|205489.9|205399.9|205490.4|205400.4|205497.6|205407.6|205487.2|205397.2|11
1737560740000|2025-01-22 15:45:40|205490.1|205400.1|205512.1|205422.1|205512.1|205422.1|205490.1|205400.1|7
1737560750000|2025-01-22 15:45:50|205511.9|205421.9|205521.8|205431.8|205521.8|205431.8|205511.9|205421.9|9
1737560760000|2025-01-22 15:46:00|205519.5|205429.5|205549|205459|205550.6|205460.6|205519.5|205429.5|23
1737560770000|2025-01-22 15:46:10|205548.9|205458.9|205497.7|205407.7|205548.9|205458.9|205496.3|205406.3|30
1737560780000|2025-01-22 15:46:20|205497.9|205407.9|205502.4|205412.4|205507.9|205417.9|205493.5|205403.5|17
1737560790000|2025-01-22 15:46:30|205504.5|205414.5|205520.4|205430.4|205538.3|205448.3|205504.1|205414.1|26
1737560800000|2025-01-22 15:46:40|205521.7|205431.7|205520.4|205430.4|205524.7|205434.7|205520.2|205430.2|14
1737560810000|2025-01-22 15:46:50|205523.5|205433.5|205540.6|205450.6|205540.6|205450.6|205523.5|205433.5|11
1737560820000|2025-01-22 15:47:00|205539.2|205449.2|205527.5|205437.5|205539.2|205449.2|205526.8|205436.8|13
1737560830000|2025-01-22 15:47:10|205527.1|205437.1|205524.7|205434.7|205529.3|205439.3|205522.1|205432.1|13
1737560840000|2025-01-22 15:47:20|205524.9|205434.9|205523.9|205433.9|205524.9|205434.9|205523.9|205433.9|5
1737560850000|2025-01-22 15:47:30|205521.9|205431.9|205524|205434|205524|205434|205521.9|205431.9|2
1737560860000|2025-01-22 15:47:40|205524.2|205434.2|205531.8|205441.8|205534.6|205444.6|205524.2|205434.2|12
1737560870000|2025-01-22 15:47:50|205530.5|205440.5|205534.8|205444.8|205534.8|205444.8|205526.1|205436.1|22
1737560880000|2025-01-22 15:48:00|205531.9|205441.9|205540.7|205450.7|205546.1|205496.1|205531.9|205441.9|16
1737560890000|2025-01-22 15:48:10|205540.6|205450.6|205550.6|205460.6|205554.7|205481.9|205526.3|205450.6|14
1737560900000|2025-01-22 15:48:20|205549.4|205459.4|205534.1|205444.1|205549.4|205459.4|205533.1|205443.1|16
1737560910000|2025-01-22 15:48:30|205532.9|205442.9|205497.4|205407.4|205532.9|205442.9|205489.7|205399.7|16
1737560920000|2025-01-22 15:48:40|205497.5|205407.5|205491.6|205401.6|205497.5|205407.5|205490.6|205400.6|12
1737560930000|2025-01-22 15:48:50|205489.8|205399.8|205480.9|205390.9|205489.8|205399.8|205480.9|205390.9|15
1737560940000|2025-01-22 15:49:00|205478.9|205388.9|205489.9|205399.9|205496.7|205406.7|205472.1|205382.1|28
1737560950000|2025-01-22 15:49:10|205492.1|205402.1|205492.7|205402.7|205501.8|205411.8|205488.6|205398.6|21
1737560960000|2025-01-22 15:49:20|205493.9|205403.9|205501.7|205411.7|205501.7|205411.7|205491.3|205401.3|20
1737560970000|2025-01-22 15:49:30|205503.3|205413.3|205504.8|205414.8|205505.1|205415.1|205499.4|205409.4|9
1737560980000|2025-01-22 15:49:40|205505.8|205415.8|205505.2|205415.2|205505.8|205415.8|205502.4|205412.4|14
1737560990000|2025-01-22 15:49:50|205504|205414|205502.2|205412.2|205504|205414|205499.4|205409.4|9
1737561000000|2025-01-22 15:50:00|205500.9|205410.9|205502|205412|205502|205412|205500.7|205410.7|7
1737561010000|2025-01-22 15:50:10|205501.9|205411.9|205487.4|205397.4|205501.9|205411.9|205456.8|205389|20
1737561020000|2025-01-22 15:50:20|205486.3|205396.3|205491.8|205401.8|205493.1|205403.1|205485.3|205395.3|18
1737561030000|2025-01-22 15:50:30|205490.5|205400.5|205485.4|205395.4|205490.5|205400.5|205485.3|205395.3|5
1737561040000|2025-01-22 15:50:40|205485.3|205395.3|205485.4|205395.4|205489.4|205399.4|205485.3|205395.3|8
1737561050000|2025-01-22 15:50:50|205488|205398|205452.1|205362.1|205492.8|205402.8|205444.5|205354.5|16
1737561060000|2025-01-22 15:51:00|205454.1|205364.1|205452.4|205362.4|205454.1|205364.1|205448.7|205358.7|13
1737561070000|2025-01-22 15:51:10|205453.1|205363.1|205451.9|205361.9|205457|205367|205451.9|205361.9|4
1737561080000|2025-01-22 15:51:20|205449.6|205359.6|205447.7|205357.7|205451.3|205361.3|205447.7|205357.7|5
1737561090000|2025-01-22 15:51:30|205448.4|205358.4|205453.7|205363.7|205453.7|205363.7|205447.5|205357.5|5
1737561100000|2025-01-22 15:51:40|205445|205395|205459.5|205369.5|205460.8|205395|205445|205361.1|23
1737561110000|2025-01-22 15:51:50|205461.4|205371.4|205468.4|205378.4|205483.6|205393.6|205456.4|205366.4|17
1737561120000|2025-01-22 15:52:00|205467.1|205377.1|205434.1|205384.1|205471.8|205401|205426.1|205376.1|22
1737561130000|2025-01-22 15:52:10|205433.8|205383.8|205437.5|205387.5|205437.5|205387.5|205432.7|205382.7|7
1737561140000|2025-01-22 15:52:20|205436|205386|205437|205387|205437.2|205387.2|205433.2|205383.2|10
1737561150000|2025-01-22 15:52:30|205435.2|205385.2|205437|205387|205437|205387|205434.9|205384.9|6
1737561160000|2025-01-22 15:52:40|205435.1|205385.1|205423.1|205373.1|205436.4|205386.4|205423.1|205373.1|7
1737561170000|2025-01-22 15:52:50|205422.9|205372.9|205404.8|205354.8|205423.1|205373.1|205397.7|205347.7|11
1737561180000|2025-01-22 15:53:00|205403.3|205353.3|205395.3|205345.3|205404.8|205354.8|205392.8|205342.8|17
1737561190000|2025-01-22 15:53:10|205394.1|205344.1|205384.3|205294.3|205394.8|205344.8|205365.3|205290.2|21
1737561200000|2025-01-22 15:53:20|205382.4|205292.4|205347.7|205297.7|205382.4|205299|205344.4|205276.2|15
1737561210000|2025-01-22 15:53:30|205345.5|205295.5|205339.4|205289.4|205345.5|205295.5|205337.1|205287.1|9
1737561220000|2025-01-22 15:53:40|205338.3|205288.3|205338.5|205288.5|205340.1|205290.1|205331.1|205281.1|17
1737561230000|2025-01-22 15:53:50|205339.5|205289.5|205335.8|205285.8|205346.3|205296.3|205333.8|205283.8|10
1737561240000|2025-01-22 15:54:00|205337.6|205287.6|205338.5|205288.5|205339.1|205289.1|205333.1|205283.1|12
1737561250000|2025-01-22 15:54:10|205342.3|205292.3|205339.1|205289.1|205342.7|205292.7|205338.1|205288.1|8
1737561260000|2025-01-22 15:54:20|205340.5|205290.5|205340.7|205290.7|205340.7|205290.7|205339.4|205289.4|3
1737561270000|2025-01-22 15:54:30|205339.2|205289.2|205362.2|205272.2|205362.2|205291.9|205338.9|205272.2|6
1737561280000|2025-01-22 15:54:40|205362.1|205272.1|205357.7|205267.7|205362.1|205288.3|205337.9|205267.7|12
1737561290000|2025-01-22 15:54:50|205358.7|205268.7|205360|205270|205364|205274|205357.8|205267.8|6
1737561300000|2025-01-22 15:55:00|205359.3|205269.3|205439|205349|205440.3|205350.3|205359.3|205269.3|24
1737561310000|2025-01-22 15:55:10|205439.8|205349.8|205426.3|205336.3|205439.8|205349.8|205426.3|205336.3|4
1737561320000|2025-01-22 15:55:20|205427.9|205337.9|205408.6|205358.6|205432.6|205368.3|205406.3|205337.9|17
1737561330000|2025-01-22 15:55:30|205407.2|205357.2|205413.3|205363.3|205417.6|205367.6|205407.2|205357.2|13
1737561340000|2025-01-22 15:55:40|205413.4|205363.4|205467.4|205417.4|205477.2|205419.8|205413.4|205363.4|21
1737561350000|2025-01-22 15:55:50|205468.8|205418.8|205530.7|205440.7|205533.9|205443.9|205466|205395.1|24
1737561360000|2025-01-22 15:56:00|205529.3|205439.3|205542.3|205452.3|205542.3|205452.3|205528.8|205438.8|19
1737561370000|2025-01-22 15:56:10|205539.8|205449.8|205519.8|205469.8|205541.4|205487.2|205515.9|205449.8|25
1737561380000|2025-01-22 15:56:20|205518.2|205468.2|205532.1|205442.1|205544.6|205494.6|205518.2|205442.1|19
1737561390000|2025-01-22 15:56:30|205530.8|205440.8|205483.9|205393.9|205531.1|205441.1|205483.7|205393.7|26
1737561400000|2025-01-22 15:56:40|205485.5|205395.5|205502.2|205412.2|205502.2|205425.7|205468.3|205387.1|19
1737561410000|2025-01-22 15:56:50|205502.3|205412.3|205518.3|205428.3|205519.6|205429.6|205498.8|205408.8|18
1737561420000|2025-01-22 15:57:00|205516|205426|205511.7|205421.7|205533.2|205468.6|205488.1|205416.8|19
1737561430000|2025-01-22 15:57:10|205510.3|205420.3|205521.6|205471.6|205537.6|205474.7|205510.3|205420.3|20
1737561440000|2025-01-22 15:57:20|205520|205470|205543.7|205493.7|205543.7|205493.7|205519.3|205469.3|22
1737561450000|2025-01-22 15:57:30|205544.6|205494.6|205549|205499|205549|205499|205543.4|205493.4|18
1737561460000|2025-01-22 15:57:40|205550|205500|205555.3|205505.3|205556.6|205506.6|205538.6|205488.6|16
1737561470000|2025-01-22 15:57:50|205553.3|205503.3|205548.8|205498.8|205563.2|205513.2|205536.9|205486.9|12
1737561480000|2025-01-22 15:58:00|205550.1|205500.1|205555.2|205505.2|205560.2|205510.2|205547.4|205497.4|23
1737561490000|2025-01-22 15:58:10|205555.4|205505.4|205523.1|205473.1|205555.4|205505.4|205520.7|205470.7|25
1737561500000|2025-01-22 15:58:20|205522.6|205472.6|205514|205464|205522.6|205472.6|205491|205441|23
1737561510000|2025-01-22 15:58:30|205519.2|205469.2|205577|205487|205577|205487|205507.8|205445.3|22
1737561520000|2025-01-22 15:58:40|205569.9|205519.9|205555.6|205505.6|205585.5|205519.9|205547.6|205485.6|23
1737561530000|2025-01-22 15:58:50|205554.3|205504.3|205533.8|205483.8|205557.7|205507.7|205532.2|205482.2|21
1737561540000|2025-01-22 15:59:00|205533.4|205483.4|205533|205443|205538.9|205483.4|205524|205434|30
1737561550000|2025-01-22 15:59:10|205530.3|205440.3|205508.7|205458.7|205534.3|205469.7|205508.7|205434.4|15
1737561560000|2025-01-22 15:59:20|205507.3|205457.3|205503.4|205453.4|205508.5|205458.5|205493.9|205443.9|25
1737561570000|2025-01-22 15:59:30|205503.3|205453.3|205513.7|205463.7|205513.7|205463.7|205503.3|205453.3|11
1737561580000|2025-01-22 15:59:40|205512.3|205462.3|205504.4|205454.4|205512.3|205462.3|205499.2|205449.2|8
1737561590000|2025-01-22 15:59:50|205505.4|205455.4|205519.3|205469.3|205519.3|205469.3|205501.7|205451.7|22
1737561600000|2025-01-22 16:00:00|205519.9|205469.9|205549|205499|205549|205499|205519.9|205469.9|24
1737561610000|2025-01-22 16:00:10|205550.8|205500.8|205544.2|205494.2|205554.4|205504.4|205542.4|205492.4|12
1737561620000|2025-01-22 16:00:20|205545.6|205495.6|205554|205504|205554.9|205504.9|205545.6|205495.6|12
1737561630000|2025-01-22 16:00:30|205555|205505|205549.9|205499.9|205563.4|205513.4|205549.9|205499.9|19
1737561640000|2025-01-22 16:00:40|205551.1|205501.1|205559.1|205509.1|205559.1|205509.1|205547.8|205497.8|15
1737561650000|2025-01-22 16:00:50|205556.7|205506.7|205558.3|205508.3|205558.3|205508.3|205553.9|205503.9|10
1737561660000|2025-01-22 16:01:00|205553.7|205503.7|205535.2|205445.2|205553.7|205503.7|205527.2|205437.2|26
1737561670000|2025-01-22 16:01:10|205533.3|205443.3|205501.8|205451.8|205551.1|205478.2|205500.5|205443.3|27
1737561680000|2025-01-22 16:01:20|205505.4|205455.4|205499|205449|205520.5|205470.5|205491.4|205441.4|23
1737561690000|2025-01-22 16:01:30|205498.8|205448.8|205479.5|205429.5|205503.1|205453.1|205471.5|205421.5|28
1737561700000|2025-01-22 16:01:40|205466.2|205416.2|205544.3|205454.3|205545.7|205455.7|205441.5|205380.9|27
1737561710000|2025-01-22 16:01:50|205544.8|205454.8|205549.8|205499.8|205580.7|205503.9|205544.4|205454.4|27
1737561720000|2025-01-22 16:02:00|205550.7|205500.7|205552.1|205502.1|205559.7|205509.7|205549.5|205499.5|21
1737561730000|2025-01-22 16:02:10|205551.9|205501.9|205526.2|205436.2|205551.9|205501.9|205513.5|205423.5|20
1737561740000|2025-01-22 16:02:20|205525|205435|205533.2|205443.2|205537.7|205447.7|205523.5|205433.5|19
1737561750000|2025-01-22 16:02:30|205535.7|205445.7|205516.8|205426.8|205541.5|205458.7|205499.1|205425.5|17
1737561760000|2025-01-22 16:02:40|205515.5|205425.5|205516.5|205426.5|205516.5|205426.5|205515.5|205425.5|2
1737561770000|2025-01-22 16:02:50|205515.5|205425.5|205488.9|205398.9|205516.9|205426.9|205487.4|205397.4|9
1737561780000|2025-01-22 16:03:00|205488.5|205398.5|205503|205413|205503|205413|205484.9|205394.9|20
1737561790000|2025-01-22 16:03:10|205502.5|205412.5|205481.2|205391.2|205502.5|205412.5|205479|205389|13
1737561800000|2025-01-22 16:03:20|205479.5|205389.5|205480.6|205390.6|205480.6|205390.6|205479.5|205389.5|2
1737561810000|2025-01-22 16:03:30|205481|205391|205514.2|205424.2|205514.9|205424.9|205481|205391|12
1737561820000|2025-01-22 16:03:40|205510.8|205420.8|205491.9|205401.9|205515.5|205425.5|205491.9|205401.9|18
1737561830000|2025-01-22 16:03:50|205493.2|205403.2|205490|205400|205502.6|205412.6|205490|205400|14
1737561840000|2025-01-22 16:04:00|205484.7|205394.7|205427.7|205377.7|205486.1|205416.6|205410|205360|23
1737561850000|2025-01-22 16:04:10|205429.1|205379.1|205459|205369|205460.7|205391.7|205429.1|205360.9|19
1737561860000|2025-01-22 16:04:20|205457.8|205367.8|205495.2|205405.2|205513.9|205423.9|205456.8|205366.8|22
1737561870000|2025-01-22 16:04:30|205510.9|205420.9|205492.8|205402.8|205514.7|205424.7|205492.5|205402.5|22
1737561880000|2025-01-22 16:04:40|205492.9|205402.9|205500.5|205410.5|205502.4|205412.4|205492.9|205402.9|15
1737561890000|2025-01-22 16:04:50|205500.8|205410.8|205476.4|205386.4|205500.8|205410.8|205474.6|205384.6|24
1737561900000|2025-01-22 16:05:00|205476.5|205386.5|205485.2|205395.2|205487.2|205397.2|205476.4|205386.4|11
1737561910000|2025-01-22 16:05:10|205485.1|205395.1|205459|205369|205485.1|205395.1|205453.5|205363.5|18
1737561920000|2025-01-22 16:05:20|205456.9|205366.9|205481.1|205391.1|205493.2|205403.2|205448.8|205358.8|20
1737561930000|2025-01-22 16:05:30|205481.4|205391.4|205475.2|205385.2|205483.6|205393.6|205475.2|205385.2|9
1737561940000|2025-01-22 16:05:40|205475.4|205385.4|205498.5|205448.5|205526.8|205454.1|205475.4|205385.4|19
1737561950000|2025-01-22 16:05:50|205500|205450|205500.1|205450.1|205502.4|205452.4|205498.6|205448.6|8
1737561960000|2025-01-22 16:06:00|205498.8|205448.8|205492.7|205442.7|205498.8|205448.8|205492.7|205442.7|16
1737561970000|2025-01-22 16:06:10|205480.5|205430.5|205497.2|205447.2|205502.4|205452.4|205480|205430|10
1737561980000|2025-01-22 16:06:20|205496|205446|205495.9|205405.9|205502.8|205446|205489.5|205404.1|12
1737561990000|2025-01-22 16:06:30|205494.4|205404.4|205495.7|205405.7|205495.7|205405.7|205493.9|205403.9|4
1737562000000|2025-01-22 16:06:40|205497.6|205407.6|205496.4|205406.4|205498.1|205408.1|205496.1|205406.1|5
1737562010000|2025-01-22 16:06:50|205498.2|205408.2|205476.5|205426.5|205498.2|205427.8|205475.3|205408.2|5
1737562020000|2025-01-22 16:07:00|205475.1|205425.1|205476.5|205426.5|205476.5|205426.5|205475.1|205425.1|3
1737562030000|2025-01-22 16:07:10|205478.2|205428.2|205503.6|205453.6|205503.6|205453.6|205477|205427|15
1737562040000|2025-01-22 16:07:20|205504.9|205454.9|205506.1|205456.1|205506.4|205456.4|205503.2|205453.2|7
1737562050000|2025-01-22 16:07:30|205500.6|205450.6|205477.2|205427.2|205500.6|205450.6|205475.5|205425.5|12
1737562060000|2025-01-22 16:07:40|205474.3|205424.3|205483.6|205433.6|205487.4|205437.4|205474.3|205424.3|13
1737562070000|2025-01-22 16:07:50|205484.9|205434.9|205492|205442|205493.2|205443.2|205484.9|205434.9|4
1737562080000|2025-01-22 16:08:00|205491.9|205441.9|205485.4|205435.4|205491.9|205441.9|205484.3|205434.3|6
1737562090000|2025-01-22 16:08:10|205485.3|205435.3|205485.3|205435.3|205485.3|205435.3|205485.3|205435.3|1
1737562100000|2025-01-22 16:08:20|205486.7|205436.7|205481.8|205431.8|205486.7|205436.7|205477.3|205427.3|18
1737562110000|2025-01-22 16:08:30|205483.2|205433.2|205483.8|205433.8|205483.8|205433.8|205482.4|205432.4|4
1737562120000|2025-01-22 16:08:40|205487.4|205437.4|205482.6|205432.6|205487.4|205437.4|205482.6|205432.6|3
1737562130000|2025-01-22 16:08:50|205481.2|205431.2|205480.6|205430.6|205483.1|205433.1|205479.4|205429.4|7
1737562140000|2025-01-22 16:09:00|205482.1|205432.1|205484.7|205434.7|205484.8|205434.8|205482|205432|6
1737562150000|2025-01-22 16:09:10|205482.2|205432.2|205479.8|205429.8|205483.5|205433.5|205479.8|205429.8|7
1737562160000|2025-01-22 16:09:20|205477.8|205427.8|205478.3|205428.3|205479.1|205429.1|205477.8|205427.8|3
1737562170000|2025-01-22 16:09:30|205478.6|205428.6|205482.9|205432.9|205482.9|205432.9|205477|205427|5
1737562180000|2025-01-22 16:09:40|205481.3|205431.3|205480.3|205430.3|205482.7|205432.7|205480.1|205430.1|7
1737562190000|2025-01-22 16:09:50|205481.5|205431.5|205486.3|205436.3|205490.6|205440.6|205481.5|205431.5|7
1737562200000|2025-01-22 16:10:00|205488.7|205438.7|205486.4|205436.4|205493.8|205443.8|205484.8|205434.8|6
1737562210000|2025-01-22 16:10:10|205482.1|205432.1|205438.6|205388.6|205482.1|205432.1|205431.2|205381.2|21
1737562220000|2025-01-22 16:10:20|205437.2|205387.2|205504.3|205414.3|205510.6|205428.2|205436.6|205386.6|19
1737562230000|2025-01-22 16:10:30|205505.7|205415.7|205512.4|205422.4|205517.3|205427.3|205505.7|205415.7|12
1737562240000|2025-01-22 16:10:40|205513.9|205423.9|205529.9|205439.9|205532.5|205442.5|205513.9|205423.9|19
1737562250000|2025-01-22 16:10:50|205530.4|205440.4|205530.2|205440.2|205531.6|205441.6|205529.2|205439.2|11
1737562260000|2025-01-22 16:11:00|205531.1|205441.1|205518|205428|205537.3|205447.3|205516.9|205426.9|15
1737562270000|2025-01-22 16:11:10|205523.3|205433.3|205524.9|205434.9|205539.2|205449.2|205518.8|205428.8|19
1737562280000|2025-01-22 16:11:20|205523.6|205433.6|205530.5|205440.5|205530.5|205440.5|205514|205424|14
1737562290000|2025-01-22 16:11:30|205528.7|205438.7|205530.4|205440.4|205534.3|205444.3|205524.7|205434.7|16
1737562300000|2025-01-22 16:11:40|205535.6|205445.6|205549.5|205459.5|205560.6|205470.6|205534.6|205444.6|22
1737562310000|2025-01-22 16:11:50|205554.5|205464.5|205563.7|205473.7|205569.4|205479.4|205554.5|205464.5|19
1737562320000|2025-01-22 16:12:00|205564.9|205474.9|205542.4|205452.4|205569|205479|205542.4|205452.4|12
1737562330000|2025-01-22 16:12:10|205541.9|205451.9|205560.8|205470.8|205566.7|205476.7|205541.9|205451.9|25
1737562340000|2025-01-22 16:12:20|205560.9|205470.9|205570.2|205480.2|205570.2|205480.2|205542.1|205452.1|13
1737562350000|2025-01-22 16:12:30|205570.6|205480.6|205591.9|205501.9|205602.8|205512.8|205570.6|205480.6|15
1737562360000|2025-01-22 16:12:40|205591.2|205501.2|205600.1|205510.1|205606.6|205516.6|205588.7|205498.7|20
1737562370000|2025-01-22 16:12:50|205600.4|205510.4|205587.6|205497.6|205601.8|205511.8|205585.6|205495.6|16
1737562380000|2025-01-22 16:13:00|205588|205498|205587.3|205497.3|205588.1|205498.1|205585|205495|8
1737562390000|2025-01-22 16:13:10|205587.4|205497.4|205588.5|205498.5|205588.6|205498.6|205586|205496|17
1737562400000|2025-01-22 16:13:20|205588.4|205498.4|205587.8|205497.8|205588.4|205498.4|205584.6|205494.6|11
1737562410000|2025-01-22 16:13:30|205587.9|205497.9|205586.8|205496.8|205588|205498|205586.8|205496.8|8
1737562420000|2025-01-22 16:13:40|205586.4|205496.4|205585.5|205495.5|205586.9|205496.9|205584.7|205494.7|7
1737562430000|2025-01-22 16:13:50|205585.6|205495.6|205584.6|205494.6|205585.6|205495.6|205580|205490|9
1737562440000|2025-01-22 16:14:00|205581.1|205491.1|205609.5|205519.5|205609.5|205519.5|205581.1|205491.1|9
1737562450000|2025-01-22 16:14:10|205609.7|205519.7|205606.4|205516.4|205609.7|205519.7|205593.6|205503.6|19
1737562460000|2025-01-22 16:14:20|205608.1|205518.1|205606.1|205516.1|205608.8|205518.8|205600.9|205510.9|8
1737562470000|2025-01-22 16:14:30|205606.3|205516.3|205607.4|205517.4|205609.9|205519.9|205601.5|205511.5|15
1737562480000|2025-01-22 16:14:40|205602.9|205512.9|205610.1|205520.1|205613.4|205523.4|205602.9|205512.9|21
1737562490000|2025-01-22 16:14:50|205609|205519|205612.5|205522.5|205612.5|205522.5|205609|205519|3
1737562500000|2025-01-22 16:15:00|205614.9|205524.9|205632|205582|205632|205582|205612.7|205522.7|12
1737562510000|2025-01-22 16:15:10|205632.3|205582.3|205640.5|205550.5|205665.8|205584.6|205632.3|205546.5|22
1737562520000|2025-01-22 16:15:20|205641.1|205551.1|205664.1|205574.1|205665.9|205575.9|205641.1|205551.1|13
1737562530000|2025-01-22 16:15:30|205662.9|205572.9|205620.9|205530.9|205665.1|205575.1|205616.9|205526.9|14
1737562540000|2025-01-22 16:15:40|205620.5|205530.5|205625.5|205535.5|205627.4|205537.4|205620.5|205530.5|6
1737562550000|2025-01-22 16:15:50|205625.3|205535.3|205655.9|205565.9|205661.8|205571.8|205624.7|205534.7|24
1737562560000|2025-01-22 16:16:00|205655.1|205565.1|205661.4|205571.4|205661.4|205571.4|205654.8|205564.8|8
1737562570000|2025-01-22 16:16:10|205658.8|205568.8|205664.4|205574.4|205664.7|205574.7|205658.8|205568.8|11
1737562580000|2025-01-22 16:16:20|205665.3|205575.3|205625.3|205535.3|205665.8|205575.8|205624.6|205534.6|18
1737562590000|2025-01-22 16:16:30|205625.7|205535.7|205617.2|205527.2|205625.7|205535.7|205615.6|205525.6|8
1737562600000|2025-01-22 16:16:40|205618.5|205528.5|205585.5|205495.5|205619.8|205529.8|205585.5|205495.5|18
1737562610000|2025-01-22 16:16:50|205577.8|205487.8|205576.4|205486.4|205580.4|205490.4|205576.4|205486.4|11
1737562620000|2025-01-22 16:17:00|205577.4|205487.4|205579.8|205489.8|205581.6|205491.6|205577.4|205487.4|6
1737562630000|2025-01-22 16:17:10|205578.4|205488.4|205579.4|205489.4|205579.8|205489.8|205578.4|205488.4|7
1737562640000|2025-01-22 16:17:20|205578.8|205488.8|205578.4|205488.4|205579.2|205489.2|205578|205488|4
1737562650000|2025-01-22 16:17:30|205578.2|205488.2|205583.8|205493.8|205584|205494|205576.7|205486.7|10
1737562660000|2025-01-22 16:17:40|205583.9|205493.9|205581.5|205491.5|205593.4|205503.4|205579.8|205489.8|20
1737562670000|2025-01-22 16:17:50|205581.7|205491.7|205581.3|205491.3|205610|205520|205579|205489|13
1737562680000|2025-01-22 16:18:00|205578.1|205488.1|205580.9|205490.9|205580.9|205490.9|205571|205481|13
1737562690000|2025-01-22 16:18:10|205579.4|205489.4|205577.6|205487.6|205579.4|205489.4|205576.8|205486.8|8
1737562700000|2025-01-22 16:18:20|205576.2|205486.2|205529.2|205439.2|205576.2|205486.2|205529.2|205439.2|20
1737562710000|2025-01-22 16:18:30|205527.9|205437.9|205525.8|205435.8|205527.9|205437.9|205524.1|205434.1|8
1737562720000|2025-01-22 16:18:40|205524.8|205434.8|205527.1|205437.1|205527.1|205437.1|205522.6|205432.6|6
1737562730000|2025-01-22 16:18:50|205528.2|205438.2|205528.2|205438.2|205528.2|205438.2|205528.2|205438.2|1
1737562740000|2025-01-22 16:19:00|205531.1|205441.1|205543.8|205453.8|205568.7|205478.7|205531.1|205441.1|7
1737562750000|2025-01-22 16:19:10|205544.3|205454.3|205568|205478|205569.8|205479.8|205542.6|205452.6|19
1737562760000|2025-01-22 16:19:20|205572.6|205482.6|205579.1|205489.1|205585.7|205495.7|205572.6|205482.6|7
1737562770000|2025-01-22 16:19:30|205579|205489|205577.6|205487.6|205579.1|205489.1|205577.6|205487.6|6
1737562780000|2025-01-22 16:19:40|205574.7|205484.7|205570.7|205480.7|205574.7|205484.7|205559.3|205469.3|8
1737562790000|2025-01-22 16:19:50|205565.9|205475.9|205564.9|205474.9|205565.9|205475.9|205562.3|205472.3|11
1737562800000|2025-01-22 16:20:00|205563.4|205473.4|205566.2|205476.2|205571.1|205481.1|205561.2|205471.2|10
1737562810000|2025-01-22 16:20:10|205566.1|205476.1|205573|205483|205573|205483|205566.1|205476.1|12
1737562820000|2025-01-22 16:20:20|205570.9|205480.9|205560.5|205470.5|205570.9|205480.9|205560.5|205470.5|7
1737562830000|2025-01-22 16:20:30|205558.9|205468.9|205557.1|205467.1|205560.3|205470.3|205553.5|205463.5|11
1737562840000|2025-01-22 16:20:40|205558.5|205468.5|205556.7|205466.7|205567.2|205477.2|205554.3|205464.3|10
1737562850000|2025-01-22 16:20:50|205558.5|205468.5|205558.5|205468.5|205558.5|205468.5|205558.5|205468.5|1
1737562870000|2025-01-22 16:21:10|205560.1|205470.1|205573.1|205483.1|205573.1|205483.1|205559.8|205469.8|19
1737562880000|2025-01-22 16:21:20|205571.4|205481.4|205542.4|205452.4|205573.5|205483.5|205542.4|205452.4|16
1737562890000|2025-01-22 16:21:30|205542.2|205452.2|205538|205448|205544.8|205454.8|205530.1|205440.1|18
1737562900000|2025-01-22 16:21:40|205537.6|205447.6|205543.3|205453.3|205549.3|205459.3|205537.6|205447.6|26
1737562910000|2025-01-22 16:21:50|205543.5|205453.5|205524.2|205434.2|205543.5|205453.5|205523.3|205433.3|19
1737562920000|2025-01-22 16:22:00|205522.7|205432.7|205511.7|205421.7|205522.7|205432.7|205506.7|205416.7|25
1737562930000|2025-01-22 16:22:10|205511|205421|205401.8|205351.8|205511|205421|205399.9|205349.9|19
1737562940000|2025-01-22 16:22:20|205406.9|205356.9|205454.9|205364.9|205454.9|205364.9|205403|205353|29
1737562950000|2025-01-22 16:22:30|205454.6|205364.6|205463.1|205373.1|205463.2|205373.2|205450.3|205360.3|18
1737562960000|2025-01-22 16:22:40|205475.1|205385.1|205471.7|205381.7|205475.1|205385.1|205467.8|205377.8|8
1737562970000|2025-01-22 16:22:50|205473.5|205383.5|205459.2|205409.2|205473.5|205410.4|205458.1|205383.5|4
1737562980000|2025-01-22 16:23:00|205455.7|205405.7|205470.6|205380.6|205471.9|205405.7|205455.7|205377|10
1737562990000|2025-01-22 16:23:10|205468.4|205378.4|205483.3|205393.3|205483.3|205393.3|205460.9|205370.9|14
1737563000000|2025-01-22 16:23:20|205484.3|205394.3|205481.4|205391.4|205484.3|205394.3|205481.4|205391.4|5
1737563010000|2025-01-22 16:23:30|205482.5|205392.5|205475.8|205385.8|205482.5|205392.5|205474.8|205384.8|9
1737563030000|2025-01-22 16:23:50|205476|205386|205456.8|205406.8|205476|205406.8|205456.8|205382.1|3
1737563040000|2025-01-22 16:24:00|205456.6|205406.6|205454.7|205404.7|205456.6|205406.6|205454.7|205404.7|4
1737563050000|2025-01-22 16:24:10|205455.3|205405.3|205465.7|205375.7|205465.7|205405.3|205451.9|205361.9|6
1737563060000|2025-01-22 16:24:20|205467.6|205377.6|205462.5|205372.5|205467.6|205377.6|205459.9|205369.9|6
1737563070000|2025-01-22 16:24:30|205460.8|205370.8|205462.4|205372.4|205462.4|205372.4|205460.8|205370.8|2
1737563080000|2025-01-22 16:24:40|205462.2|205372.2|205462.2|205372.2|205462.2|205372.2|205462.2|205372.2|1
1737563090000|2025-01-22 16:24:50|205460.5|205370.5|205462|205372|205462|205372|205460.5|205370.5|2
1737563100000|2025-01-22 16:25:00|205462.2|205372.2|205463|205373|205463|205373|205461.7|205371.7|5
1737563110000|2025-01-22 16:25:10|205460.5|205370.5|205462.2|205372.2|205462.4|205372.4|205460.4|205370.4|4
1737563120000|2025-01-22 16:25:20|205462.5|205372.5|205462.5|205372.5|205462.5|205372.5|205462.5|205372.5|1
1737563130000|2025-01-22 16:25:30|205462.6|205372.6|205467.1|205377.1|205467.1|205377.1|205462.6|205372.6|4
1737563140000|2025-01-22 16:25:40|205465.4|205375.4|205409.8|205359.8|205465.8|205375.8|205406.5|205356.5|16
1737563150000|2025-01-22 16:25:50|205409.4|205359.4|205415|205325|205415|205359.6|205390.4|205325|6
1737563160000|2025-01-22 16:26:00|205414.1|205324.1|205405.2|205315.2|205414.9|205324.9|205383.4|205293.4|15
1737563170000|2025-01-22 16:26:10|205406.2|205316.2|205404.8|205314.8|205406.3|205316.3|205404.8|205314.8|6
1737563180000|2025-01-22 16:26:20|205402.3|205312.3|205405.3|205315.3|205409.7|205319.7|205402.3|205312.3|21
1737563190000|2025-01-22 16:26:30|205405.5|205315.5|205409.4|205319.4|205409.4|205319.4|205405.2|205315.2|23
1737563200000|2025-01-22 16:26:40|205409.1|205319.1|205409.8|205319.8|205412.1|205322.1|205409.1|205319.1|18
1737563210000|2025-01-22 16:26:50|205409.9|205319.9|205418.9|205328.9|205419.1|205329.1|205409.4|205319.4|11
1737563220000|2025-01-22 16:27:00|205412.6|205322.6|205418|205328|205419|205329|205411.1|205321.1|23
1737563230000|2025-01-22 16:27:10|205417.8|205327.8|205410.9|205320.9|205417.8|205327.8|205406.6|205316.6|23
1737563240000|2025-01-22 16:27:20|205410.7|205320.7|205409.9|205319.9|205417.7|205327.7|205408.5|205318.5|17
1737563250000|2025-01-22 16:27:30|205397.5|205307.5|205404.6|205314.6|205406.3|205320.2|205358.8|205303.2|25
1737563260000|2025-01-22 16:27:40|205401.7|205311.7|205399.6|205309.6|205401.7|205311.7|205392|205302|21
1737563270000|2025-01-22 16:27:50|205400.4|205310.4|205368.4|205278.4|205400.4|205315.4|205342.1|205278.1|9
1737563280000|2025-01-22 16:28:00|205368.1|205278.1|205367.7|205277.7|205369.5|205279.5|205365.8|205275.8|5
1737563290000|2025-01-22 16:28:10|205364.3|205274.3|205329.1|205239.1|205366.2|205279.1|205298.8|205228.1|18
1737563300000|2025-01-22 16:28:20|205329.6|205239.6|205323.8|205233.8|205329.6|205239.6|205323.7|205233.7|12
1737563310000|2025-01-22 16:28:30|205324.9|205234.9|205307.2|205217.2|205324.9|205234.9|205304.5|205214.5|15
1737563320000|2025-01-22 16:28:40|205307.3|205217.3|205315.5|205225.5|205322.7|205232.7|205278|205188|26
1737563330000|2025-01-22 16:28:50|205314.1|205224.1|205312.9|205222.9|205316.1|205226.1|205294|205204|26
1737563340000|2025-01-22 16:29:00|205312.7|205222.7|205322.1|205232.1|205322.7|205232.7|205304.8|205214.8|27
1737563350000|2025-01-22 16:29:10|205321.2|205231.2|205323.8|205233.8|205330.9|205240.9|205321.2|205231.2|22
1737563360000|2025-01-22 16:29:20|205325|205235|205339.9|205249.9|205341.1|205251.1|205325|205235|27
1737563370000|2025-01-22 16:29:30|205339.1|205249.1|205336.9|205246.9|205339.1|205249.1|205336|205246|10
1737563380000|2025-01-22 16:29:40|205334.1|205244.1|205321.8|205231.8|205334.6|205244.6|205321.8|205231.8|17
1737563390000|2025-01-22 16:29:50|205323.4|205233.4|205314.7|205264.7|205335.6|205283.2|205308.6|205233.4|26
1737563400000|2025-01-22 16:30:00|205333.2|205243.2|205323.2|205233.2|205333.2|205243.2|205319.8|205229.8|16
1737563410000|2025-01-22 16:30:10|205320.4|205230.4|205366.4|205276.4|205372|205282|205320.4|205230.4|17
1737563420000|2025-01-22 16:30:20|205369|205279|205347.5|205257.5|205369|205279|205346.2|205256.2|15
1737563430000|2025-01-22 16:30:30|205351.3|205261.3|205350.7|205260.7|205360.2|205270.2|205346.2|205256.2|15
1737563440000|2025-01-22 16:30:40|205353.6|205263.6|205350.8|205260.8|205364.5|205274.5|205345.1|205255.1|24
1737563450000|2025-01-22 16:30:50|205348.8|205258.8|205338.7|205248.7|205352|205262|205338.7|205248.7|11
1737563460000|2025-01-22 16:31:00|205336.7|205246.7|205333.3|205243.3|205345.6|205255.6|205333.3|205243.3|12
1737563470000|2025-01-22 16:31:10|205333.8|205243.8|205354.7|205264.7|205367|205277|205333.8|205243.8|28
1737563480000|2025-01-22 16:31:20|205353.3|205263.3|205335.9|205245.9|205353.3|205263.3|205333.4|205243.4|12
1737563490000|2025-01-22 16:31:30|205331.3|205241.3|205332.7|205242.7|205333.1|205243.1|205328.2|205238.2|14
1737563500000|2025-01-22 16:31:40|205336.5|205246.5|205328.1|205238.1|205342.1|205252.1|205327.4|205237.4|25
1737563510000|2025-01-22 16:31:50|205328.2|205238.2|205331.3|205241.3|205336.1|205246.1|205328.1|205238.1|20
1737563520000|2025-01-22 16:32:00|205330.2|205240.2|205328.9|205238.9|205330.2|205240.2|205327|205237|8
1737563530000|2025-01-22 16:32:10|205330.7|205240.7|205355.5|205265.5|205361.6|205271.6|205330.7|205240.7|8
1737563540000|2025-01-22 16:32:20|205353.8|205263.8|205342.9|205252.9|205353.8|205263.8|205340.9|205250.9|16
1737563550000|2025-01-22 16:32:30|205344.5|205254.5|205338.7|205248.7|205344.5|205254.5|205337.1|205247.1|16
1737563560000|2025-01-22 16:32:40|205337.2|205247.2|205328.6|205238.6|205342.4|205252.4|205327|205237|19
1737563570000|2025-01-22 16:32:50|205324.6|205234.6|205323|205233|205327.9|205237.9|205323|205233|12
1737563580000|2025-01-22 16:33:00|205322.9|205232.9|205336.9|205246.9|205336.9|205246.9|205322.9|205232.9|10
1737563590000|2025-01-22 16:33:10|205335.1|205245.1|205338.2|205248.2|205338.2|205248.2|205330.6|205240.6|12
1737563600000|2025-01-22 16:33:20|205339.2|205249.2|205337.8|205247.8|205339.4|205249.4|205335.5|205245.5|8
1737563610000|2025-01-22 16:33:30|205338.3|205248.3|205324.6|205234.6|205341|205251|205323|205233|14
1737563620000|2025-01-22 16:33:40|205325.1|205235.1|205280.9|205190.9|205328.8|205238.8|205259.8|205190.9|16
1737563630000|2025-01-22 16:33:50|205282.1|205192.1|205283.1|205193.1|205283.1|205193.1|205279.1|205189.1|9
1737563640000|2025-01-22 16:34:00|205280.7|205190.7|205279.2|205189.2|205280.7|205190.7|205279.2|205189.2|2
1737563650000|2025-01-22 16:34:10|205279.1|205189.1|205280.8|205190.8|205282.1|205192.1|205279.1|205189.1|3
1737563660000|2025-01-22 16:34:20|205281.5|205191.5|205262.3|205212.3|205286.9|205222.9|205262.3|205190.8|13
1737563670000|2025-01-22 16:34:30|205263.7|205213.7|205265.5|205215.5|205266.5|205216.5|205263.7|205213.7|6
1737563680000|2025-01-22 16:34:40|205264.2|205214.2|205261.5|205211.5|205264.2|205214.2|205258.9|205208.9|10
1737563690000|2025-01-22 16:34:50|205261.6|205211.6|205263.5|205213.5|205263.5|205213.5|205261.6|205211.6|2
1737563700000|2025-01-22 16:35:00|205264.8|205214.8|205322.2|205232.2|205324.5|205234.5|205264.8|205214.8|12
1737563710000|2025-01-22 16:35:10|205324.1|205234.1|205327.5|205237.5|205328.8|205238.8|205321.9|205231.9|10
1737563720000|2025-01-22 16:35:20|205328.7|205238.7|205336.1|205246.1|205337.6|205247.6|205328.7|205238.7|8
1737563730000|2025-01-22 16:35:30|205334.3|205244.3|205335.7|205245.7|205335.7|205245.7|205334.3|205244.3|2
1737563740000|2025-01-22 16:35:40|205339.5|205249.5|205330.1|205240.1|205339.5|205249.5|205330.1|205240.1|14
1737563750000|2025-01-22 16:35:50|205328|205238|205327.9|205237.9|205329.9|205239.9|205327.9|205237.9|3
1737563760000|2025-01-22 16:36:00|205329.3|205239.3|205336.4|205246.4|205340.8|205250.8|205329.3|205239.3|18
1737563770000|2025-01-22 16:36:10|205337.2|205247.2|205328.8|205238.8|205339.7|205249.7|205328.8|205238.8|15
1737563780000|2025-01-22 16:36:20|205326.8|205236.8|205328.6|205238.6|205330|205240|205326.5|205236.5|5
1737563790000|2025-01-22 16:36:30|205326.9|205236.9|205320.4|205230.4|205326.9|205236.9|205317.1|205227.1|17
1737563800000|2025-01-22 16:36:40|205321.6|205231.6|205318.4|205228.4|205321.6|205231.6|205318.2|205228.2|6
1737563810000|2025-01-22 16:36:50|205315|205225|205293.7|205203.7|205315|205225|205293.7|205203.7|11
1737563820000|2025-01-22 16:37:00|205293|205203|205289.5|205199.5|205293.7|205203.7|205282.2|205192.2|21
1737563830000|2025-01-22 16:37:10|205287.4|205197.4|205289|205199|205292.3|205202.3|205284.5|205194.5|14
1737563840000|2025-01-22 16:37:20|205288.2|205198.2|205287.6|205197.6|205290.7|205200.7|205283.8|205193.8|21
1737563850000|2025-01-22 16:37:30|205288.6|205198.6|205288.5|205198.5|205289.7|205199.7|205283.8|205193.8|14
1737563860000|2025-01-22 16:37:40|205287.5|205197.5|205288.3|205198.3|205289|205199|205287.5|205197.5|6
1737563870000|2025-01-22 16:37:50|205288.1|205198.1|205204.1|205154.1|205288.1|205198.1|205204.1|205154.1|14
1737563880000|2025-01-22 16:38:00|205208.4|205158.4|205175.4|205085.4|205208.4|205158.4|205146.1|205077.2|21
1737563890000|2025-01-22 16:38:10|205172.8|205082.8|205162.2|205072.2|205172.8|205088.4|205128.9|205069.8|13
1737563900000|2025-01-22 16:38:20|205162.3|205072.3|205161.9|205071.9|205167.3|205077.3|205161.9|205071.9|16
1737563910000|2025-01-22 16:38:30|205163.4|205073.4|205162.4|205072.4|205164.1|205074.1|205162.2|205072.2|10
1737563920000|2025-01-22 16:38:40|205163.5|205073.5|205093.1|205043.1|205164.6|205080.2|205093.1|205043.1|22
1737563930000|2025-01-22 16:38:50|205088|205038|205115.5|205025.5|205115.5|205038|205088|205022.6|10
1737563940000|2025-01-22 16:39:00|205116.7|205026.7|205112.4|205022.4|205117.4|205027.4|205112.4|205022.4|14
1737563950000|2025-01-22 16:39:10|205110|205020|205113.8|205023.8|205115.8|205025.8|205109.8|205019.8|15
1737563960000|2025-01-22 16:39:20|205112.1|205022.1|205120.6|205030.6|205125.3|205035.3|205112|205022|10
1737563970000|2025-01-22 16:39:30|205120.4|205030.4|205134.6|205044.6|205134.6|205044.6|205120.2|205030.2|20
1737563990000|2025-01-22 16:39:50|205134.2|205044.2|205133.6|205043.6|205134.2|205044.2|205131.3|205041.3|4
1737564000000|2025-01-22 16:40:00|205131.2|205041.2|205131.9|205041.9|205132|205042|205127.8|205037.8|12
1737564010000|2025-01-22 16:40:10|205131.8|205041.8|205131.8|205041.8|205131.8|205041.8|205131.8|205041.8|1
1737564020000|2025-01-22 16:40:20|205130.4|205040.4|205150.9|205060.9|205151.2|205061.2|205130.4|205040.4|12
1737564030000|2025-01-22 16:40:30|205148.8|205058.8|205151.4|205061.4|205151.4|205061.4|205147.6|205057.6|13
1737564040000|2025-01-22 16:40:40|205154|205064|205174.9|205084.9|205181.7|205091.7|205154|205064|16
1737564050000|2025-01-22 16:40:50|205174.7|205084.7|205158.8|205068.8|205186|205096|205156.2|205066.2|20
1737564060000|2025-01-22 16:41:00|205157.2|205067.2|205159.8|205069.8|205159.8|205069.8|205153.7|205063.7|13
1737564070000|2025-01-22 16:41:10|205159.9|205069.9|205168.8|205078.8|205170.9|205080.9|205159.9|205069.9|14
1737564080000|2025-01-22 16:41:20|205173.4|205083.4|205171.4|205081.4|205187.7|205097.7|205171|205081|22
1737564090000|2025-01-22 16:41:30|205171.2|205081.2|205170.6|205080.6|205171.8|205081.8|205170.6|205080.6|11
1737564100000|2025-01-22 16:41:40|205170.5|205080.5|205161.4|205071.4|205170.5|205080.5|205161.4|205071.4|14
1737564110000|2025-01-22 16:41:50|205161.5|205071.5|205161.5|205071.5|205163|205073|205161.4|205071.4|12
1737564120000|2025-01-22 16:42:00|205161.8|205071.8|205151.8|205061.8|205161.8|205071.8|205151.1|205061.1|9
1737564130000|2025-01-22 16:42:10|205153.6|205063.6|205153|205063|205153.6|205063.6|205152.2|205062.2|7
1737564140000|2025-01-22 16:42:20|205152.6|205062.6|205152.6|205062.6|205152.6|205062.6|205152.6|205062.6|1
1737564150000|2025-01-22 16:42:30|205151.2|205061.2|205095.2|205005.2|205156|205066|205091.7|205001.7|19
1737564160000|2025-01-22 16:42:40|205095|205005|205097.1|205007.1|205098|205008|205094.1|205004.1|7
1737564170000|2025-01-22 16:42:50|205094.2|205004.2|205094.2|205004.2|205094.7|205004.7|205094.2|205004.2|3
1737564180000|2025-01-22 16:43:00|205094.4|205004.4|205119.4|205029.4|205119.4|205029.4|205094.1|205004.1|9
1737564190000|2025-01-22 16:43:10|205118.1|205028.1|205109.1|205019.1|205118.1|205028.1|205109.1|205019.1|12
1737564200000|2025-01-22 16:43:20|205109|205019|205075.5|204985.5|205112.2|205022.2|205049.8|204981.8|20
1737564220000|2025-01-22 16:43:40|205074.9|204984.9|205075.1|204985.1|205075.5|204985.5|205074.7|204984.7|4
1737564230000|2025-01-22 16:43:50|205075.3|204985.3|205074.3|204984.3|205075.6|204985.6|205073.7|204983.7|12
1737564240000|2025-01-22 16:44:00|205073|204983|205070|204980|205073|204983|205065.7|204975.7|8
1737564250000|2025-01-22 16:44:10|205073|204983|205071.6|204981.6|205074.4|204984.4|205071.6|204981.6|4
1737564260000|2025-01-22 16:44:20|205072.4|204982.4|205072.4|204982.4|205072.4|204982.4|205072.4|204982.4|1
1737564270000|2025-01-22 16:44:30|205073.8|204983.8|205102.2|205012.2|205108|205018|205073.8|204983.8|11
1737564280000|2025-01-22 16:44:40|205102|205012|205110.4|205020.4|205110.8|205020.8|205089.6|204999.6|18
1737564290000|2025-01-22 16:44:50|205110.6|205020.6|205114.6|205024.6|205115.2|205025.2|205110.6|205020.6|10
1737564300000|2025-01-22 16:45:00|205113|205023|205103.1|205013.1|205117.6|205027.6|205103.1|205013.1|23
1737564310000|2025-01-22 16:45:10|205101.5|205011.5|205098.8|205008.8|205102.7|205012.7|205080.7|204990.7|30
1737564320000|2025-01-22 16:45:20|205098.9|205008.9|205107.5|205017.5|205109.8|205019.8|205098.9|205008.9|12
1737564330000|2025-01-22 16:45:30|205108.9|205018.9|205110.1|205020.1|205110.5|205020.5|205108.9|205018.9|11
1737564340000|2025-01-22 16:45:40|205108.4|205018.4|205105.9|205015.9|205110.1|205020.1|205102.4|205012.4|12
1737564350000|2025-01-22 16:45:50|205106.7|205016.7|205096|205006|205106.7|205016.7|205094.5|205004.5|14
1737564360000|2025-01-22 16:46:00|205095.5|205005.5|205081|204991|205096|205006|205076.8|204986.8|24
1737564370000|2025-01-22 16:46:10|205080.9|204990.9|205072.3|204982.3|205081.9|205001.9|205045.4|204982.3|16
1737564380000|2025-01-22 16:46:20|205070.7|204980.7|205072.4|204982.4|205074.5|204997.2|205047.2|204977.6|24
1737564390000|2025-01-22 16:46:30|205072.2|204982.2|205070.5|204980.5|205072.2|204982.2|205068.2|204978.2|8
1737564400000|2025-01-22 16:46:40|205071.9|204981.9|205072.5|204982.5|205075.3|204985.3|205071.9|204981.9|10
1737564410000|2025-01-22 16:46:50|205071.9|204981.9|205073.2|204983.2|205077.1|204987.1|205071.9|204981.9|7
1737564420000|2025-01-22 16:47:00|205073|204983|205073.4|204983.4|205073.4|204983.4|205071.9|204981.9|4
1737564430000|2025-01-22 16:47:10|205073.2|204983.2|205073.2|204983.2|205073.2|204983.2|205072.5|204982.5|3
1737564440000|2025-01-22 16:47:20|205073.6|204983.6|205075.5|204985.5|205077.5|204987.5|205073.6|204983.6|16
1737564450000|2025-01-22 16:47:30|205075.7|204985.7|205074.9|204984.9|205076.7|204986.7|205073.8|204983.8|7
1737564460000|2025-01-22 16:47:40|205075.1|204985.1|205076|204986|205076|204986|205075.1|204985.1|3
1737564470000|2025-01-22 16:47:50|205078.2|204988.2|205085.3|204995.3|205087.9|204997.9|205077.8|204987.8|13
1737564480000|2025-01-22 16:48:00|205083.4|204993.4|205098.3|205008.3|205099.8|205009.8|205083.4|204993.4|22
1737564490000|2025-01-22 16:48:10|205098.6|205008.6|205103.4|205013.4|205103.4|205040.8|205083.8|205008.4|8
1737564500000|2025-01-22 16:48:20|205100.3|205010.3|205103.3|205013.3|205103.5|205013.5|205100.3|205010.3|5
1737564510000|2025-01-22 16:48:30|205103.6|205013.6|205121.6|205031.6|205130.8|205040.8|205103.6|205013.6|19
1737564520000|2025-01-22 16:48:40|205121|205031|205112|205022|205121|205031|205112|205022|8
1737564530000|2025-01-22 16:48:50|205110.6|205020.6|205117.7|205027.7|205117.7|205027.7|205110.6|205020.6|4
1737564540000|2025-01-22 16:49:00|205120.5|205030.5|205112.8|205022.8|205121.2|205031.2|205112.8|205022.8|16
1737564550000|2025-01-22 16:49:10|205115.7|205025.7|205116.2|205026.2|205120.6|205030.6|205112.1|205022.1|33
1737564560000|2025-01-22 16:49:20|205113|205023|205113.1|205023.1|205120.9|205030.9|205112.4|205022.4|27
1737564570000|2025-01-22 16:49:30|205112.7|205022.7|205113.5|205023.5|205115.9|205025.9|205112.2|205022.2|5
1737564580000|2025-01-22 16:49:40|205114.9|205024.9|205113.3|205023.3|205119.2|205029.2|205112.6|205022.6|27
1737564590000|2025-01-22 16:49:50|205113.1|205023.1|205110.9|205020.9|205113.1|205023.1|205110.4|205020.4|13
1737564600000|2025-01-22 16:50:00|205112.5|205022.5|205111.3|205021.3|205117.3|205027.3|205110|205020|24
1737564610000|2025-01-22 16:50:10|205111.2|205021.2|205095.5|205005.5|205114.7|205024.7|205095.5|205005.5|20
1737564620000|2025-01-22 16:50:20|205096.3|205006.3|205094.6|205004.6|205102.8|205012.8|205094.6|205004.6|13
1737564630000|2025-01-22 16:50:30|205094.1|205004.1|205099.5|205009.5|205114.8|205024.8|205094.1|205004.1|16
1737564640000|2025-01-22 16:50:40|205099.8|205009.8|205092.1|205002.1|205099.8|205009.8|205091.9|205001.9|9
1737564650000|2025-01-22 16:50:50|205093|205003|205072.6|204982.6|205093|205003|205069.8|204979.8|11
1737564660000|2025-01-22 16:51:00|205074.5|204984.5|205072.5|204982.5|205074.5|204984.5|205072.5|204982.5|3
1737564670000|2025-01-22 16:51:10|205070.8|204980.8|205069.6|204979.6|205071|204981|205069.5|204979.5|5
1737564680000|2025-01-22 16:51:20|205069.2|204979.2|205060.4|204970.4|205069.2|204979.2|205056.1|204966.1|22
1737564690000|2025-01-22 16:51:30|205058.1|204968.1|205016.8|204966.8|205065|204975|205015.6|204965.6|8
1737564700000|2025-01-22 16:51:40|205019.9|204969.9|205025.9|204975.9|205026.2|204976.2|205019.9|204969.9|4
1737564710000|2025-01-22 16:51:50|205025.7|204975.7|205025|204975|205025.7|204975.7|205025|204975|3
1737564720000|2025-01-22 16:52:00|205024.9|204974.9|205051.6|204961.6|205051.6|204975|205022|204961.6|4
1737564730000|2025-01-22 16:52:10|205051.8|204961.8|205048.4|204958.4|205055.3|204965.3|205048.1|204958.1|14
1737564740000|2025-01-22 16:52:20|205043.9|204953.9|205026|204976|205047.9|204978.4|205022.4|204953.9|18
1737564750000|2025-01-22 16:52:30|205024.4|204974.4|205027.1|204977.1|205029.4|204979.4|205024.4|204974.4|14
1737564760000|2025-01-22 16:52:40|205025.9|204975.9|205028|204978|205028.3|204978.3|205025.8|204975.8|6
1737564770000|2025-01-22 16:52:50|205026.6|204976.6|205026.6|204976.6|205026.6|204976.6|205025.3|204975.3|8
1737564780000|2025-01-22 16:53:00|205042.4|204952.4|205040.4|204950.4|205042.4|204952.4|205039.6|204949.6|8
1737564790000|2025-01-22 16:53:10|205040.6|204950.6|205040.3|204950.3|205042.1|204952.1|205040.3|204950.3|9
1737564800000|2025-01-22 16:53:20|205040.5|204950.5|205042.2|204952.2|205042.2|204952.2|205040.3|204950.3|8
1737564810000|2025-01-22 16:53:30|205042|204952|205040.6|204950.6|205042|204952|205040.6|204950.6|3
1737564820000|2025-01-22 16:53:40|205040.5|204950.5|205041.7|204951.7|205041.7|204951.7|205040.3|204950.3|4
1737564830000|2025-01-22 16:53:50|205041.8|204951.8|205042.3|204952.3|205043|204953|205041.8|204951.8|11
1737564840000|2025-01-22 16:54:00|205042.1|204952.1|205041.1|204951.1|205047.4|204957.4|205034.6|204944.6|13
1737564850000|2025-01-22 16:54:10|205042.5|204952.5|205045.2|204955.2|205045.2|204955.2|205039.5|204949.5|19
1737564860000|2025-01-22 16:54:20|205045|204955|205046.4|204956.4|205046.4|204956.4|205036.6|204946.6|14
1737564870000|2025-01-22 16:54:30|205046.8|204956.8|205047.8|204957.8|205047.8|204957.8|205045.5|204955.5|9
1737564880000|2025-01-22 16:54:40|205047.9|204957.9|205052.1|204962.1|205052.1|204962.1|205046.7|204956.7|9
1737564890000|2025-01-22 16:54:50|205052.7|204962.7|205060.1|204970.1|205061.6|204971.6|205051.4|204961.4|14
1737564900000|2025-01-22 16:55:00|205060.2|204970.2|205060.6|204970.6|205061.3|204971.3|205058.2|204968.2|10
1737564910000|2025-01-22 16:55:10|205060.8|204970.8|205051.7|204961.7|205060.8|204970.8|205051.5|204961.5|9
1737564920000|2025-01-22 16:55:20|205052.3|204962.3|205059.3|204969.3|205059.3|204969.3|205052.1|204962.1|8
1737564930000|2025-01-22 16:55:30|205059.1|204969.1|205062.8|204972.8|205062.8|204972.8|205059.1|204969.1|6
1737564940000|2025-01-22 16:55:40|205060.8|204970.8|205060.1|204970.1|205062.2|204972.2|205060|204970|6
1737564950000|2025-01-22 16:55:50|205060|204970|205060.4|204970.4|205060.5|204970.5|205060|204970|4
1737564960000|2025-01-22 16:56:00|205060.9|204970.9|205060.8|204970.8|205061.8|204971.8|205060.4|204970.4|8
1737564970000|2025-01-22 16:56:10|205060.9|204970.9|205061|204971|205061|204971|205060.9|204970.9|2
1737564980000|2025-01-22 16:56:20|205062|204972|205062.1|204972.1|205063.2|204973.2|205061.9|204971.9|5
1737564990000|2025-01-22 16:56:30|205062.2|204972.2|205061|204971|205062.2|204972.2|205061|204971|3
1737565000000|2025-01-22 16:56:40|205061.5|204971.5|205062|204972|205062.3|204972.3|205061.5|204971.5|4
1737565010000|2025-01-22 16:56:50|205061.9|204971.9|205062.6|204972.6|205063.8|204973.8|205061.6|204971.6|7
1737565020000|2025-01-22 16:57:00|205062|204972|205063.5|204973.5|205064.7|204974.7|205053.6|204963.6|21
1737565030000|2025-01-22 16:57:10|205063.7|204973.7|205052.8|204962.8|205064.9|204974.9|205052.8|204962.8|19
1737565040000|2025-01-22 16:57:20|205052.6|204962.6|204985.1|204895.1|205052.6|204962.6|204977.1|204887.1|16
1737565050000|2025-01-22 16:57:30|204983|204893|204980.3|204890.3|204983|204893|204978|204888|10
1737565060000|2025-01-22 16:57:40|204978.8|204888.8|204982.5|204892.5|204982.8|204892.8|204976.7|204886.7|18
1737565070000|2025-01-22 16:57:50|204981.4|204891.4|204981.2|204891.2|204985.9|204895.9|204980|204890|13
1737565080000|2025-01-22 16:58:00|204979.6|204889.6|204942.3|204852.3|204981|204891|204938.8|204848.8|25
1737565090000|2025-01-22 16:58:10|204944.6|204854.6|204866|204776|204944.6|204854.6|204866|204776|14
1737565100000|2025-01-22 16:58:20|204864.8|204774.8|204850.1|204760.1|204864.8|204774.8|204850.1|204760.1|4
1737565110000|2025-01-22 16:58:30|204854.9|204764.9|204862.1|204772.1|204865.5|204775.5|204854.9|204764.9|21
1737565120000|2025-01-22 16:58:40|204860.8|204770.8|204864.6|204774.6|204869|204779|204860.6|204770.6|8
1737565130000|2025-01-22 16:58:50|204864.5|204774.5|204886.6|204796.6|204888.5|204798.5|204861.6|204771.6|13
1737565140000|2025-01-22 16:59:00|204886.8|204796.8|204889.2|204799.2|204889.7|204799.7|204884.8|204794.8|14
1737565150000|2025-01-22 16:59:10|204889|204799|204893.7|204803.7|204894.5|204804.5|204886.2|204796.2|17
1737565160000|2025-01-22 16:59:20|204895.1|204805.1|204895|204805|204898.2|204808.2|204873.8|204783.8|14
1737565170000|2025-01-22 16:59:30|204897.5|204807.5|204899.3|204809.3|204901.3|204811.3|204894.4|204804.4|12
1737565180000|2025-01-22 16:59:40|204901.6|204811.6|204928.6|204838.6|204935.9|204845.9|204901|204811|25
1737565190000|2025-01-22 16:59:50|204928.3|204838.3|204935.1|204845.1|204935.1|204845.1|204927.8|204837.8|10
1737565200000|2025-01-22 17:00:00|204934.1|204844.1|204931.8|204841.8|204935.8|204845.8|204929.3|204839.3|19
1737565210000|2025-01-22 17:00:10|204931.1|204841.1|204935.9|204845.9|204935.9|204845.9|204931.1|204841.1|9
1737565220000|2025-01-22 17:00:20|204935.2|204845.2|204928.2|204878.2|204939.5|204878.2|204928.2|204845.1|9
1737565230000|2025-01-22 17:00:30|204928.6|204878.6|204939.8|204889.8|204950.7|204900.7|204928.6|204878.6|14
1737565240000|2025-01-22 17:00:40|204941.2|204891.2|204968.3|204918.3|204989.9|204939.9|204941.2|204891.2|14
1737565250000|2025-01-22 17:00:50|204966.1|204916.1|204986.4|204896.4|204986.6|204916.1|204965.9|204896.1|18
1737565260000|2025-01-22 17:01:00|204986.5|204896.5|204986|204896|204987.2|204897.2|204985.4|204895.4|19
1737565270000|2025-01-22 17:01:10|204985.9|204895.9|204987.3|204897.3|204987.3|204897.3|204984.3|204894.3|11
1737565280000|2025-01-22 17:01:20|204987.1|204897.1|205013.9|204923.9|205016.4|204944.7|204987|204897.1|18
1737565290000|2025-01-22 17:01:30|205020.7|204930.7|205020|204930|205026.3|204936.3|205015.3|204925.3|14
1737565300000|2025-01-22 17:01:40|205019.4|204929.4|205011.5|204921.5|205022.5|204932.5|205010.3|204920.3|15
1737565310000|2025-01-22 17:01:50|205010.6|204920.6|204947|204897|205019|204929|204946.8|204896.8|25
1737565320000|2025-01-22 17:02:00|204946.9|204896.9|204945.6|204895.6|204946.9|204896.9|204942.9|204892.9|8
1737565330000|2025-01-22 17:02:10|204946.2|204896.2|204946.2|204896.2|204946.2|204896.2|204946.2|204896.2|1
1737565340000|2025-01-22 17:02:20|204947.2|204897.2|204940.5|204890.5|204947.2|204897.2|204940.5|204890.5|13
1737565350000|2025-01-22 17:02:30|204940.3|204890.3|204961.5|204911.5|204991.2|204913.1|204932.9|204882.9|25
1737565360000|2025-01-22 17:02:40|204961.9|204911.9|204970.1|204920.1|204970.5|204920.5|204960.5|204910.5|27
1737565370000|2025-01-22 17:02:50|204970.4|204920.4|204970.8|204920.8|204973.6|204923.6|204970.4|204920.4|14
1737565380000|2025-01-22 17:03:00|204976.3|204926.3|204972.4|204922.4|204976.3|204926.3|204970.5|204920.5|19
1737565390000|2025-01-22 17:03:10|204972.6|204922.6|204970.8|204920.8|204972.6|204922.6|204967.4|204917.4|14
1737565400000|2025-01-22 17:03:20|204969.7|204919.7|204968.1|204918.1|204970.7|204920.7|204968.1|204918.1|5
1737565410000|2025-01-22 17:03:30|204966.8|204916.8|204976.3|204926.3|204976.5|204926.5|204966.8|204916.8|9
1737565420000|2025-01-22 17:03:40|204975.1|204925.1|205008.4|204958.4|205008.4|204958.4|204975.1|204925.1|26
1737565430000|2025-01-22 17:03:50|205005.3|204955.3|205013.3|204963.3|205018.5|204968.5|205003.9|204953.9|26
1737565440000|2025-01-22 17:04:00|205013.1|204963.1|205021.8|204971.8|205023.2|204973.2|205013.1|204963.1|14
1737565450000|2025-01-22 17:04:10|205020.7|204970.7|205018.6|204968.6|205021.5|204971.5|205018.6|204968.6|4
1737565460000|2025-01-22 17:04:20|205019.5|204969.5|205018.5|204968.5|205019.5|204969.5|205018.5|204968.5|2
1737565470000|2025-01-22 17:04:30|205019.5|204969.5|205010.8|204960.8|205019.5|204969.5|205000.2|204950.2|14
1737565480000|2025-01-22 17:04:40|205013.7|204963.7|205009.9|204959.9|205014.9|204964.9|205009.6|204959.6|13
1737565490000|2025-01-22 17:04:50|205012.4|204962.4|205010.2|204960.2|205012.9|204962.9|205010.2|204960.2|3
1737565500000|2025-01-22 17:05:00|205011.4|204961.4|205018.1|204968.1|205020.1|204970.1|205011.4|204961.4|5
1737565510000|2025-01-22 17:05:10|205019.5|204969.5|205017.1|204967.1|205019.5|204969.5|205015.3|204965.3|4
1737565520000|2025-01-22 17:05:20|205018.4|204968.4|205018.4|204968.4|205019.6|204969.6|205018.4|204968.4|3
1737565530000|2025-01-22 17:05:30|205019.4|204969.4|205015.8|204965.8|205019.4|204969.4|205012.5|204962.5|8
1737565540000|2025-01-22 17:05:40|205011.5|204961.5|205017.1|204927.1|205021.8|204961.5|204982|204927.1|12
1737565550000|2025-01-22 17:05:50|205016.3|204926.3|205008.6|204918.6|205016.3|204926.3|205008.6|204918.6|5
1737565560000|2025-01-22 17:06:00|205008.3|204918.3|204988.2|204938.2|205010.6|204938.3|204986.7|204917.8|10
1737565570000|2025-01-22 17:06:10|204989.7|204939.7|204994.4|204944.4|204998.8|204948.8|204989.7|204939.7|6
1737565580000|2025-01-22 17:06:20|204993.4|204943.4|204992|204942|204993.4|204943.4|204991.2|204941.2|5
1737565590000|2025-01-22 17:06:30|204992.5|204942.5|204992.6|204942.6|204992.6|204942.6|204992.5|204942.5|2
1737565600000|2025-01-22 17:06:40|204994.1|204944.1|204997.6|204947.6|205000.3|204950.3|204994.1|204944.1|14
1737565610000|2025-01-22 17:06:50|204998.7|204948.7|204996.7|204946.7|204998.7|204948.7|204996.7|204946.7|4
1737565620000|2025-01-22 17:07:00|204999.5|204949.5|205000.6|204950.6|205002.8|204952.8|204999.5|204949.5|3
1737565630000|2025-01-22 17:07:10|205001.9|204951.9|205004.4|204954.4|205004.4|204954.4|205001.6|204951.6|5
1737565650000|2025-01-22 17:07:30|205004.7|204954.7|205004.1|204954.1|205005.4|204955.4|205004.1|204954.1|3
1737565660000|2025-01-22 17:07:40|205004|204954|205005.5|204955.5|205005.5|204955.5|205004|204954|3
1737565670000|2025-01-22 17:07:50|205005.6|204955.6|205005.6|204955.6|205005.6|204955.6|205005.6|204955.6|1
1737565680000|2025-01-22 17:08:00|205009|204959|205043.4|204993.4|205051|205001|205009|204959|12
1737565690000|2025-01-22 17:08:10|205042|204992|205040.9|204990.9|205042|204992|205029.9|204979.9|11
1737565700000|2025-01-22 17:08:20|205042.1|204992.1|205044.7|204994.7|205044.7|204994.7|205042.1|204992.1|5
1737565710000|2025-01-22 17:08:30|205045|204995|205044.5|204994.5|205045.9|204995.9|205044.5|204994.5|5
1737565720000|2025-01-22 17:08:40|205046|204996|205048.9|204998.9|205048.9|204998.9|205046|204996|4
1737565730000|2025-01-22 17:08:50|205046.9|204996.9|205045.7|204995.7|205048.1|204998.1|205045.7|204995.7|4
1737565740000|2025-01-22 17:09:00|205043.1|204993.1|205017.5|204927.5|205045.1|204995.1|205000.7|204927.5|11
1737565750000|2025-01-22 17:09:10|205019|204929|205029.4|204939.4|205035.1|204945.1|205015.1|204925.1|11
1737565760000|2025-01-22 17:09:20|205029.1|204939.1|205033|204943|205033|204943|205026.4|204936.4|11
1737565770000|2025-01-22 17:09:30|205031.4|204941.4|205027|204937|205031.4|204941.4|205027|204937|4
1737565780000|2025-01-22 17:09:40|205025.5|204935.5|205026.2|204936.2|205026.5|204936.5|205025.2|204935.2|7
1737565790000|2025-01-22 17:09:50|205028|204938|205023.2|204933.2|205029.1|204939.1|205023.2|204933.2|13
1737565800000|2025-01-22 17:10:00|205027.1|204937.1|205030.9|204940.9|205030.9|204940.9|205026.8|204936.8|7
1737565810000|2025-01-22 17:10:10|205034.4|204944.4|205073|204983|205073|204983|205025|204935|15
1737565820000|2025-01-22 17:10:20|205071.6|204981.6|205056.3|205006.3|205072|205010.7|205049.4|204981.6|17
1737565830000|2025-01-22 17:10:30|205054.7|205004.7|205039|204949|205059|205009|205014.4|204946.7|20
1737565840000|2025-01-22 17:10:40|205036.7|204946.7|205052.7|205002.7|205054.4|205002.7|205036.7|204946.7|15
1737565850000|2025-01-22 17:10:50|205051.7|205001.7|205054.9|205004.9|205054.9|205004.9|205036.2|204986.2|7
1737565860000|2025-01-22 17:11:00|205056|205006|205058.5|205008.5|205058.6|205008.6|205056|205006|4
1737565870000|2025-01-22 17:11:10|205060.1|205010.1|205064.6|205014.6|205064.6|205014.6|205058.8|205008.8|7
1737565880000|2025-01-22 17:11:20|205063.5|205013.5|205066.9|205016.9|205068.2|205018.2|205063.5|205013.5|5
1737565890000|2025-01-22 17:11:30|205067.1|205017.1|205068.9|205018.9|205068.9|205018.9|205067.1|205017.1|5
1737565900000|2025-01-22 17:11:40|205068.5|205018.5|205069.1|205019.1|205069.1|205019.1|205068.5|205018.5|2
1737565910000|2025-01-22 17:11:50|205068.9|205018.9|205087.9|204997.9|205087.9|205018.9|205068.9|204997.9|2
1737565920000|2025-01-22 17:12:00|205092.9|205002.9|205099.7|205009.7|205102.3|205012.3|205092.9|205002.9|15
1737565940000|2025-01-22 17:12:20|205099.5|205009.5|205099.5|205009.5|205099.5|205009.5|205099.5|205009.5|1
1737565950000|2025-01-22 17:12:30|205099.7|205009.7|205100|205010|205100|205010|205099.2|205009.2|5
1737565960000|2025-01-22 17:12:40|205099.8|205009.8|205099.6|205009.6|205101.4|205011.4|205099.6|205009.6|3
1737565970000|2025-01-22 17:12:50|205099.1|205009.1|205109.6|205019.6|205109.6|205019.6|205099.1|205009.1|8
1737565980000|2025-01-22 17:13:00|205109.4|205019.4|205141.9|205051.9|205141.9|205051.9|205107.8|205017.8|7
1737565990000|2025-01-22 17:13:10|205111.8|205061.8|205145.9|205095.9|205145.9|205095.9|205111.8|205061.8|18
1737566000000|2025-01-22 17:13:20|205145.8|205095.8|205148.1|205098.1|205154.1|205104.1|205143.2|205093.2|18
1737566010000|2025-01-22 17:13:30|205144.1|205094.1|205142.5|205092.5|205149.1|205099.1|205142.5|205092.5|10
1737566020000|2025-01-22 17:13:40|205141.4|205091.4|205147.1|205097.1|205147.1|205097.1|205141.4|205091.4|3
1737566030000|2025-01-22 17:13:50|205145.7|205095.7|205146|205096|205146|205096|205145.3|205095.3|3
1737566040000|2025-01-22 17:14:00|205143.9|205093.9|205142.2|205092.2|205143.9|205093.9|205142.2|205092.2|2
1737566050000|2025-01-22 17:14:10|205141.1|205091.1|205130.8|205040.8|205142.2|205092.2|205114.8|205037|10
1737566060000|2025-01-22 17:14:20|205131.2|205041.2|205146|205096|205147.9|205097.9|205131.2|205041.2|17
1737566070000|2025-01-22 17:14:30|205146.1|205096.1|205148.5|205098.5|205148.5|205098.5|205146.1|205096.1|2
1737566080000|2025-01-22 17:14:40|205148.7|205098.7|205148.7|205098.7|205148.7|205098.7|205148.7|205098.7|1
1737566090000|2025-01-22 17:14:50|205148.6|205098.6|205146.7|205096.7|205148.6|205098.6|205143.8|205093.8|11
1737566100000|2025-01-22 17:15:00|205145.6|205095.6|205147.5|205097.5|205147.5|205097.5|205145.6|205095.6|4
1737566110000|2025-01-22 17:15:10|205165.9|205115.9|205182.9|205132.9|205186.6|205136.6|205163.4|205113.4|21
1737566120000|2025-01-22 17:15:20|205186.4|205136.4|205184.6|205134.6|205186.7|205136.7|205184.6|205134.6|4
1737566130000|2025-01-22 17:15:30|205182.2|205132.2|205184.4|205134.4|205184.4|205134.4|205182.2|205132.2|2
1737566140000|2025-01-22 17:15:40|205184.1|205134.1|205183.9|205133.9|205184.1|205134.1|205183.9|205133.9|2
1737566150000|2025-01-22 17:15:50|205181.9|205131.9|205209.3|205159.3|205209.3|205159.3|205175.1|205125.1|14
1737566160000|2025-01-22 17:16:00|205208|205158|205209|205159|205209.2|205159.2|205204.2|205154.2|7
1737566170000|2025-01-22 17:16:10|205208.8|205158.8|205205.6|205155.6|205208.8|205158.8|205202.3|205152.3|10
1737566180000|2025-01-22 17:16:20|205197.4|205147.4|205200.2|205150.2|205205|205155|205196.2|205146.2|12
1737566190000|2025-01-22 17:16:30|205199|205149|205204.6|205154.6|205204.6|205154.6|205197.7|205147.7|7
1737566200000|2025-01-22 17:16:40|205205.7|205155.7|205223.1|205173.1|205223.1|205173.1|205205.7|205155.7|16
1737566210000|2025-01-22 17:16:50|205224.5|205174.5|205214.1|205164.1|205224.5|205174.5|205208.5|205158.5|5
1737566220000|2025-01-22 17:17:00|205226.5|205176.5|205232.9|205142.9|205232.9|205177.6|205214|205136.9|14
1737566230000|2025-01-22 17:17:10|205234.3|205144.3|205242.1|205152.1|205242.2|205152.2|205234.3|205144.3|5
1737566240000|2025-01-22 17:17:20|205244.5|205154.5|205232.3|205182.3|205244.5|205183.8|205232.1|205154.5|6
1737566250000|2025-01-22 17:17:30|205234.7|205184.7|205234.1|205184.1|205234.7|205184.7|205231.4|205181.4|7
1737566260000|2025-01-22 17:17:40|205231|205181|205233.6|205183.6|205235.5|205185.5|205228.4|205178.4|10
1737566270000|2025-01-22 17:17:50|205231.5|205181.5|205229.2|205179.2|205233.4|205183.4|205229.2|205179.2|7
1737566280000|2025-01-22 17:18:00|205226.8|205176.8|205216.2|205166.2|205226.8|205176.8|205210|205160|20
1737566290000|2025-01-22 17:18:10|205214.1|205164.1|205171.8|205121.8|205215.7|205165.7|205171.8|205121.8|12
1737566300000|2025-01-22 17:18:20|205171.7|205121.7|205165.7|205115.7|205172.3|205122.3|205164.2|205114.2|23
1737566310000|2025-01-22 17:18:30|205165.5|205115.5|205164.1|205114.1|205168.6|205118.6|205163.5|205113.5|13
1737566320000|2025-01-22 17:18:40|205163.9|205113.9|205173|205083|205183.7|205113.9|205163.9|205082.5|6
1737566330000|2025-01-22 17:18:50|205172.8|205082.8|205174.5|205084.5|205175.3|205085.3|205172.5|205082.5|17
1737566340000|2025-01-22 17:19:00|205173.4|205083.4|205173.9|205083.9|205177.9|205087.9|205172.5|205082.5|12
1737566350000|2025-01-22 17:19:10|205173.8|205083.8|205173.3|205083.3|205173.8|205083.8|205172.4|205082.4|4
1737566360000|2025-01-22 17:19:20|205173.5|205083.5|205159.8|205069.8|205173.6|205083.6|205159.8|205069.8|8
1737566370000|2025-01-22 17:19:30|205160.9|205070.9|205121.3|205031.3|205160.9|205070.9|205121.3|205031.3|15
1737566380000|2025-01-22 17:19:40|205122.3|205032.3|205118.7|205028.7|205122.3|205032.3|205116.4|205026.4|16
1737566390000|2025-01-22 17:19:50|205115.4|205025.4|205116.7|205026.7|205116.7|205026.7|205115.4|205025.4|2
1737566400000|2025-01-22 17:20:00|205116.1|205026.1|205117|205027|205117.6|205027.6|205114.9|205024.9|13
1737566410000|2025-01-22 17:20:10|205115.7|205025.7|205115.7|205025.7|205115.7|205025.7|205115.6|205025.6|3
1737566420000|2025-01-22 17:20:20|205117|205027|205116|205026|205117.2|205027.2|205115.8|205025.8|4
1737566430000|2025-01-22 17:20:30|205116.1|205026.1|205118|205028|205123.7|205033.7|205111.5|205021.5|19
1737566440000|2025-01-22 17:20:40|205117.3|205027.3|205117.8|205027.8|205120.5|205030.5|205111.5|205021.5|23
1737566450000|2025-01-22 17:20:50|205116.7|205026.7|205118.4|205028.4|205120|205030|205111.9|205021.9|27
1737566460000|2025-01-22 17:21:00|205117.1|205027.1|205118.3|205028.3|205121.4|205031.4|205115.9|205025.9|27
1737566470000|2025-01-22 17:21:10|205115.4|205025.4|205115.4|205025.4|205119.6|205029.6|205114.5|205024.5|28
1737566480000|2025-01-22 17:21:20|205115.6|205025.6|205118.7|205028.7|205125.6|205035.6|205115.3|205025.3|27
1737566490000|2025-01-22 17:21:30|205119.9|205029.9|205118.2|205028.2|205121.2|205031.2|205116.9|205026.9|16
1737566500000|2025-01-22 17:21:40|205119.7|205029.7|205122.5|205032.5|205138.9|205088.9|205111.2|205027.4|24
1737566510000|2025-01-22 17:21:50|205123.1|205033.1|205117.2|205027.2|205123.1|205033.1|205116.7|205026.7|9
1737566520000|2025-01-22 17:22:00|205116.9|205026.9|205124.7|205034.7|205124.9|205034.9|205116.9|205026.9|13
1737566530000|2025-01-22 17:22:10|205124.6|205034.6|205133.3|205083.3|205134.8|205084.8|205119.5|205029.5|12
1737566540000|2025-01-22 17:22:20|205135.2|205085.2|205184.2|205094.2|205184.2|205118.2|205135.2|205062.3|15
1737566550000|2025-01-22 17:22:30|205184|205094|205200|205110|205200.1|205110.1|205184|205094|21
1737566560000|2025-01-22 17:22:40|205200.1|205110.1|205203|205113|205203|205113|205198.3|205108.3|25
1737566570000|2025-01-22 17:22:50|205201.9|205111.9|205165|205075|205201.9|205111.9|205132.4|205067.7|22
1737566580000|2025-01-22 17:23:00|205163.9|205073.9|205150.2|205060.2|205165.7|205075.7|205144.2|205054.2|23
1737566590000|2025-01-22 17:23:10|205150|205060|205150|205060|205150|205060|205150|205060|1
1737566600000|2025-01-22 17:23:20|205149.8|205059.8|205156.8|205066.8|205161.6|205071.6|205149.8|205059.8|10
1737566610000|2025-01-22 17:23:30|205157|205067|205164.6|205074.6|205168.8|205078.8|205157|205067|14
1737566620000|2025-01-22 17:23:40|205166.1|205076.1|205159.3|205069.3|205166.1|205076.1|205159.2|205069.2|9
1737566630000|2025-01-22 17:23:50|205159.4|205069.4|205156.5|205066.5|205159.4|205069.4|205156.5|205066.5|9
1737566640000|2025-01-22 17:24:00|205156.4|205066.4|205154.4|205064.4|205156.4|205066.4|205154.4|205064.4|16
1737566650000|2025-01-22 17:24:10|205152.9|205062.9|205131.3|205041.3|205152.9|205062.9|205126|205036|7
1737566660000|2025-01-22 17:24:20|205130.3|205040.3|205131.9|205041.9|205135.4|205045.4|205127.1|205037.1|6
1737566670000|2025-01-22 17:24:30|205127.6|205037.6|205132|205042|205132.3|205042.3|205127.6|205037.6|6
1737566680000|2025-01-22 17:24:40|205127.9|205037.9|205131.7|205041.7|205132|205042|205127.4|205037.4|4
1737566690000|2025-01-22 17:24:50|205130.7|205040.7|205130.7|205040.7|205130.7|205040.7|205130.7|205040.7|1
1737566700000|2025-01-22 17:25:00|205132.4|205042.4|205151.6|205061.6|205151.6|205061.6|205126.9|205036.9|15
1737566710000|2025-01-22 17:25:10|205151.8|205061.8|205205.2|205115.2|205214.3|205140|205151.4|205061.4|30
1737566720000|2025-01-22 17:25:20|205205.7|205115.7|205230.3|205140.3|205236.3|205146.3|205205|205115|27
1737566730000|2025-01-22 17:25:30|205231.1|205141.1|205251.3|205161.3|205253.2|205163.2|205230.5|205140.5|26
1737566740000|2025-01-22 17:25:40|205253|205163|205248.9|205158.9|205253.9|205163.9|205246.6|205156.6|12
1737566750000|2025-01-22 17:25:50|205249|205159|205246.9|205156.9|205249|205159|205246.9|205156.9|12
1737566760000|2025-01-22 17:26:00|205248.5|205158.5|205200.1|205110.1|205254.2|205164.2|205200.1|205110.1|19
1737566770000|2025-01-22 17:26:10|205191.7|205101.7|205170.3|205120.3|205191.7|205129.3|205168.1|205097.4|18
1737566780000|2025-01-22 17:26:20|205170.1|205120.1|205173.5|205123.5|205173.7|205123.7|205170.1|205120.1|8
1737566790000|2025-01-22 17:26:30|205173.1|205123.1|205214.4|205164.4|205217.5|205167.5|205170.5|205120.5|17
1737566800000|2025-01-22 17:26:40|205214.9|205164.9|205216.3|205166.3|205223.3|205173.3|205214.9|205164.9|10
1737566810000|2025-01-22 17:26:50|205217.1|205167.1|205260.7|205170.7|205261.1|205188.4|205217.1|205167.1|15
1737566820000|2025-01-22 17:27:00|205261.2|205171.2|205264.2|205214.2|205264.2|205214.2|205257.6|205167.6|16
1737566830000|2025-01-22 17:27:10|205266.2|205216.2|205263.6|205173.6|205268.8|205216.2|205259.3|205169.3|11
1737566840000|2025-01-22 17:27:20|205260.8|205170.8|205249.8|205159.8|205260.8|205170.8|205248.1|205158.1|7
1737566850000|2025-01-22 17:27:30|205249.6|205159.6|205247.7|205157.7|205249.6|205159.6|205246.1|205156.1|16
1737566860000|2025-01-22 17:27:40|205271.5|205181.5|205278.5|205188.5|205279.1|205189.1|205263|205173|24
1737566870000|2025-01-22 17:27:50|205278.7|205188.7|205297.2|205207.2|205297.8|205229.9|205278.3|205188.3|10
1737566880000|2025-01-22 17:28:00|205295.2|205205.2|205298.4|205208.4|205298.4|205208.4|205295.2|205205.2|6
1737566890000|2025-01-22 17:28:10|205302|205212|205287.1|205197.1|205302|205223.3|205272.7|205194|20
1737566900000|2025-01-22 17:28:20|205286.9|205196.9|205293.4|205203.4|205297.4|205207.4|205286.9|205196.9|21
1737566910000|2025-01-22 17:28:30|205294.8|205204.8|205293.5|205203.5|205296.7|205206.7|205292|205202|26
1737566920000|2025-01-22 17:28:40|205293.7|205203.7|205260.9|205170.9|205297.1|205207.1|205260.9|205170.9|25
1737566930000|2025-01-22 17:28:50|205260.6|205170.6|205261.9|205171.9|205263|205173|205260.6|205170.6|4
1737566940000|2025-01-22 17:29:00|205261.8|205171.8|205246.8|205156.8|205261.8|205171.8|205244.1|205154.1|13
1737566950000|2025-01-22 17:29:10|205248.2|205158.2|205235.8|205145.8|205250.5|205160.5|205235.8|205145.8|18
1737566960000|2025-01-22 17:29:20|205237.9|205147.9|205204.9|205114.9|205237.9|205147.9|205204.9|205114.9|25
1737566970000|2025-01-22 17:29:30|205207.9|205117.9|205208.8|205118.8|205208.8|205118.8|205206.6|205116.6|8
1737566980000|2025-01-22 17:29:40|205207.1|205117.1|205208|205118|205216.8|205126.8|205206.8|205116.8|14
1737566990000|2025-01-22 17:29:50|205205.4|205115.4|205213|205123|205214.3|205124.3|205205.4|205115.4|19
1737567000000|2025-01-22 17:30:00|205207|205117|205232.9|205142.9|205232.9|205142.9|205207|205117|6
1737567010000|2025-01-22 17:30:10|205231.5|205141.5|205231.5|205141.5|205231.5|205141.5|205225.5|205135.5|16
1737567020000|2025-01-22 17:30:20|205231.6|205141.6|205231.5|205141.5|205232|205142|205231.5|205141.5|4
1737567030000|2025-01-22 17:30:30|205231.6|205141.6|205231.7|205141.7|205233.4|205143.4|205231.6|205141.6|5
1737567040000|2025-01-22 17:30:40|205231.6|205141.6|205235.8|205145.8|205235.8|205145.8|205227.9|205137.9|12
1737567050000|2025-01-22 17:30:50|205233.1|205143.1|205224.3|205134.3|205236.1|205146.1|205224.3|205134.3|12
1737567060000|2025-01-22 17:31:00|205224.2|205134.2|205211.3|205121.3|205224.2|205134.2|205205.2|205115.2|16
1737567070000|2025-01-22 17:31:10|205212.8|205122.8|205247.6|205157.6|205248.1|205158.1|205212.8|205122.8|18
1737567080000|2025-01-22 17:31:20|205247.5|205157.5|205246.4|205156.4|205248.1|205158.1|205243.2|205153.2|25
1737567090000|2025-01-22 17:31:30|205246.3|205156.3|205246.4|205156.4|205247.2|205157.2|205246.1|205156.1|25
1737567100000|2025-01-22 17:31:40|205247|205157|205246.2|205156.2|205247.2|205157.2|205245.5|205155.5|23
1737567110000|2025-01-22 17:31:50|205245.7|205155.7|205243.3|205153.3|205246.8|205156.8|205236.8|205146.8|22
1737567120000|2025-01-22 17:32:00|205242.9|205152.9|205243.4|205153.4|205243.4|205153.4|205205.9|205115.9|31
1737567130000|2025-01-22 17:32:10|205236.1|205146.1|205214.6|205124.6|205242.7|205152.7|205209.4|205119.4|29
1737567140000|2025-01-22 17:32:20|205214|205124|205213.6|205123.6|205214|205124|205206.4|205116.4|22
1737567150000|2025-01-22 17:32:30|205213.1|205123.1|205210.8|205120.8|205214.7|205124.7|205209.9|205119.9|19
1737567160000|2025-01-22 17:32:40|205211|205121|205215.8|205125.8|205216.5|205126.5|205211|205121|13
1737567170000|2025-01-22 17:32:50|205215.3|205125.3|205212.7|205122.7|205215.3|205125.3|205212.7|205122.7|4
1737567180000|2025-01-22 17:33:00|205199.7|205109.7|205186.2|205096.2|205199.7|205109.7|205180|205090|19
1737567190000|2025-01-22 17:33:10|205185.5|205095.5|205183.3|205093.3|205189|205099|205175.6|205085.6|16
1737567200000|2025-01-22 17:33:20|205183.9|205093.9|205207.8|205117.8|205208.1|205118.1|205183.1|205093.1|11
1737567210000|2025-01-22 17:33:30|205209.3|205119.3|205211.4|205121.4|205237.9|205147.9|205208.7|205118.7|13
1737567220000|2025-01-22 17:33:40|205211.6|205121.6|205211.1|205121.1|205212.2|205122.2|205211.1|205121.1|4
1737567230000|2025-01-22 17:33:50|205243|205153|205231.4|205141.4|205243|205153|205228.9|205138.9|21
1737567240000|2025-01-22 17:34:00|205229.9|205139.9|205222.5|205132.5|205234.5|205144.5|205222.5|205132.5|11
1737567250000|2025-01-22 17:34:10|205221.7|205131.7|205209.3|205119.3|205222.1|205132.1|205209.3|205119.3|8
1737567260000|2025-01-22 17:34:20|205207.1|205117.1|205213.3|205123.3|205214.1|205124.1|205207.1|205117.1|7
1737567270000|2025-01-22 17:34:30|205213.1|205123.1|205214.9|205124.9|205216.6|205126.6|205204.6|205114.6|13
1737567280000|2025-01-22 17:34:40|205214.4|205124.4|205215.4|205125.4|205215.9|205125.9|205213.3|205123.3|9
1737567290000|2025-01-22 17:34:50|205215.1|205125.1|205214.9|205124.9|205216|205126|205214.9|205124.9|15
1737567300000|2025-01-22 17:35:00|205215.7|205125.7|205218|205128|205218|205128|205209.4|205119.4|13
1737567310000|2025-01-22 17:35:10|205211.2|205121.2|205172.6|205082.6|205216|205126|205169.3|205079.3|20
1737567320000|2025-01-22 17:35:20|205166.9|205076.9|205176.8|205086.8|205179.3|205089.3|205166.9|205076.9|10
1737567330000|2025-01-22 17:35:30|205178.9|205088.9|205177.3|205087.3|205192.2|205102.2|205171.9|205081.9|16
1737567340000|2025-01-22 17:35:40|205177.2|205087.2|205178.3|205088.3|205179.3|205089.3|205167.3|205077.3|12
1737567350000|2025-01-22 17:35:50|205177.7|205087.7|205154.3|205064.3|205183.9|205093.9|205142.2|205052.2|8
1737567360000|2025-01-22 17:36:00|205154.1|205064.1|205152.9|205062.9|205161.6|205071.6|205127.1|205037.1|19
1737567370000|2025-01-22 17:36:10|205154.1|205064.1|205150|205060|205154.7|205064.7|205149.5|205059.5|15
1737567380000|2025-01-22 17:36:20|205149.4|205059.4|205149.8|205059.8|205149.9|205059.9|205149.1|205059.1|6
1737567390000|2025-01-22 17:36:30|205146.1|205056.1|205147.5|205057.5|205147.5|205057.5|205141.5|205051.5|11
1737567400000|2025-01-22 17:36:40|205147.1|205057.1|205144.6|205054.6|205147.1|205057.1|205144.6|205054.6|4
1737567410000|2025-01-22 17:36:50|205145|205055|205143.6|205053.6|205150.6|205060.6|205141.6|205051.6|12
1737567420000|2025-01-22 17:37:00|205143.2|205053.2|205150.7|205060.7|205151|205061|205143.2|205053.2|10
1737567430000|2025-01-22 17:37:10|205149.8|205059.8|205150.7|205060.7|205150.7|205060.7|205140.2|205050.2|16
1737567440000|2025-01-22 17:37:20|205150.9|205060.9|205158.1|205068.1|205160.4|205070.4|205147.1|205057.1|15
1737567450000|2025-01-22 17:37:30|205157.4|205067.4|205152.1|205062.1|205157.4|205067.4|205149.9|205059.9|5
1737567460000|2025-01-22 17:37:40|205154|205064|205125.9|205035.9|205160.3|205070.3|205123.2|205033.2|9
1737567470000|2025-01-22 17:37:50|205125.6|205035.6|205123.4|205033.4|205125.6|205035.6|205123.4|205033.4|2
1737567490000|2025-01-22 17:38:10|205124.9|205034.9|205127|205037|205127.5|205037.5|205124.9|205034.9|5
1737567500000|2025-01-22 17:38:20|205127.5|205037.5|205129.1|205039.1|205129.1|205039.1|205127.5|205037.5|2
1737567510000|2025-01-22 17:38:30|205136.1|205046.1|205160.6|205070.6|205162.3|205072.3|205136.1|205046.1|11
1737567520000|2025-01-22 17:38:40|205160.2|205070.2|205160.2|205070.2|205160.2|205070.2|205160.2|205070.2|1
1737567530000|2025-01-22 17:38:50|205160.6|205070.6|205161.7|205071.7|205162.1|205072.1|205158.1|205068.1|11
1737567550000|2025-01-22 17:39:10|205162|205072|205161.7|205071.7|205162|205072|205161.1|205071.1|4
1737567560000|2025-01-22 17:39:20|205161.1|205071.1|205160.4|205070.4|205161.8|205071.8|205160.4|205070.4|5
1737567570000|2025-01-22 17:39:30|205160.5|205070.5|205168.1|205078.1|205168.1|205078.1|205160.4|205070.4|5
1737567580000|2025-01-22 17:39:40|205169.9|205079.9|205160.4|205070.4|205169.9|205079.9|205158.6|205068.6|14
1737567590000|2025-01-22 17:39:50|205160|205070|205165.2|205075.2|205166.4|205076.4|205159.6|205069.6|16
1737567600000|2025-01-22 17:40:00|205166.3|205076.3|205158.8|205068.8|205166.3|205076.3|205152.1|205062.1|18
1737567610000|2025-01-22 17:40:10|205158.6|205068.6|205159.1|205069.1|205159.1|205069.1|205153.3|205063.3|14
1737567620000|2025-01-22 17:40:20|205156.3|205066.3|205153|205063|205158.8|205068.8|205153|205063|10
1737567630000|2025-01-22 17:40:30|205158.3|205068.3|205153.8|205063.8|205158.3|205068.3|205152.6|205062.6|12
1737567640000|2025-01-22 17:40:40|205153.6|205063.6|205153.6|205063.6|205153.8|205063.8|205153.6|205063.6|3
1737567650000|2025-01-22 17:40:50|205154.7|205064.7|205158.3|205068.3|205158.3|205068.3|205153.4|205063.4|16
1737567660000|2025-01-22 17:41:00|205157|205067|205154.2|205064.2|205157|205067|205153|205063|9
1737567670000|2025-01-22 17:41:10|205154.3|205064.3|205154|205064|205154.5|205064.5|205154|205064|5
1737567680000|2025-01-22 17:41:20|205154.1|205064.1|205154|205064|205154.1|205064.1|205154|205064|6
1737567690000|2025-01-22 17:41:30|205153.6|205063.6|205184.2|205094.2|205184.4|205094.4|205152.4|205062.4|19
1737567700000|2025-01-22 17:41:40|205184.3|205094.3|205181.7|205091.7|205185.4|205095.4|205181.7|205091.7|10
1737567710000|2025-01-22 17:41:50|205184.7|205094.7|205166.5|205076.5|205184.7|205094.7|205162.3|205072.3|20
1737567720000|2025-01-22 17:42:00|205161.7|205071.7|205160.7|205070.7|205166.8|205076.8|205160.7|205070.7|6
1737567730000|2025-01-22 17:42:10|205190.9|205140.9|205206.5|205116.5|205209.6|205140.9|205190.9|205112.3|21
1737567740000|2025-01-22 17:42:20|205206.1|205116.1|205221.7|205131.7|205240.8|205150.8|205203.3|205113.3|23
1737567750000|2025-01-22 17:42:30|205226.6|205136.6|205227.2|205137.2|205227.5|205137.5|205225|205135|14
1737567760000|2025-01-22 17:42:40|205222.9|205132.9|205234.9|205144.9|205240.7|205150.7|205212.9|205122.9|28
1737567770000|2025-01-22 17:42:50|205235.4|205145.4|205238.7|205148.7|205240.7|205150.7|205234.5|205144.5|29
1737567780000|2025-01-22 17:43:00|205238.8|205148.8|205241|205151|205241.9|205151.9|205238.7|205148.7|10
1737567790000|2025-01-22 17:43:10|205240.7|205150.7|205241.8|205151.8|205248.7|205158.7|205239.6|205149.6|20
1737567800000|2025-01-22 17:43:20|205241.5|205151.5|205234.7|205144.7|205242.3|205152.3|205233.1|205143.1|20
1737567810000|2025-01-22 17:43:30|205234.6|205144.6|205232.4|205142.4|205234.6|205144.6|205232.4|205142.4|6
1737567820000|2025-01-22 17:43:40|205237.2|205147.2|205254.5|205164.5|205254.5|205164.5|205237.2|205147.2|8
1737567830000|2025-01-22 17:43:50|205254.3|205164.3|205249.4|205159.4|205268|205178|205248.6|205158.6|10
1737567840000|2025-01-22 17:44:00|205248.6|205158.6|205249.1|205159.1|205249.2|205159.2|205248.6|205158.6|9
1737567850000|2025-01-22 17:44:10|205249|205159|205246.5|205156.5|205249.1|205159.1|205244.3|205154.3|17
1737567860000|2025-01-22 17:44:20|205247.1|205157.1|205247.7|205157.7|205248.7|205158.7|205247|205157|14
1737567870000|2025-01-22 17:44:30|205247.1|205157.1|205243|205153|205247.2|205157.2|205243|205153|9
1737567880000|2025-01-22 17:44:40|205245.4|205155.4|205245.2|205155.2|205245.5|205155.5|205245.2|205155.2|10
1737567890000|2025-01-22 17:44:50|205245.6|205155.6|205245.5|205155.5|205245.6|205155.6|205245.2|205155.2|4
1737567900000|2025-01-22 17:45:00|205247.2|205157.2|205248|205158|205255.6|205165.6|205243.2|205153.2|16
1737567910000|2025-01-22 17:45:10|205246.8|205156.8|205249.8|205159.8|205250.4|205160.4|205246.6|205156.6|7
1737567920000|2025-01-22 17:45:20|205250.4|205160.4|205221.4|205131.4|205250.4|205160.4|205217.5|205127.5|9
1737567930000|2025-01-22 17:45:30|205221|205131|205223.8|205133.8|205225.4|205135.4|205221|205131|13
1737567940000|2025-01-22 17:45:40|205224.2|205134.2|205229|205139|205233.9|205143.9|205222.6|205132.6|13
1737567950000|2025-01-22 17:45:50|205229.5|205139.5|205227.8|205137.8|205229.5|205139.5|205227.8|205137.8|5
1737567960000|2025-01-22 17:46:00|205227.7|205137.7|205220.8|205130.8|205228.1|205138.1|205220.6|205130.6|8
1737567970000|2025-01-22 17:46:10|205220.4|205130.4|205214.4|205124.4|205224.1|205134.1|205206.3|205116.3|11
1737567980000|2025-01-22 17:46:20|205210.1|205120.1|205217|205127|205217|205127|205210.1|205120.1|4
1737567990000|2025-01-22 17:46:30|205218.4|205128.4|205236.3|205146.3|205238.2|205148.2|205218.4|205128.4|18
1737568000000|2025-01-22 17:46:40|205237.7|205147.7|205215.6|205125.6|205237.7|205147.7|205207|205117|17
1737568010000|2025-01-22 17:46:50|205215.2|205125.2|205213.5|205123.5|205215.4|205125.4|205213.5|205123.5|6
1737568020000|2025-01-22 17:47:00|205214.8|205124.8|205232.6|205142.6|205239.5|205149.5|205208.2|205118.2|16
1737568030000|2025-01-22 17:47:10|205232.7|205142.7|205227.1|205137.1|205233.2|205143.2|205226.8|205136.8|20
1737568040000|2025-01-22 17:47:20|205222.9|205132.9|205223.6|205133.6|205226|205136|205221.5|205131.5|16
1737568050000|2025-01-22 17:47:30|205223.5|205133.5|205240.6|205150.6|205240.7|205150.7|205223.2|205133.2|16
1737568060000|2025-01-22 17:47:40|205240.7|205150.7|205227|205137|205240.8|205150.8|205221.9|205131.9|17
1737568070000|2025-01-22 17:47:50|205226.9|205136.9|205249.3|205159.3|205252|205162|205220.6|205130.6|15
1737568080000|2025-01-22 17:48:00|205249.2|205159.2|205290.1|205200.1|205292.8|205202.8|205228.9|205138.9|29
1737568090000|2025-01-22 17:48:10|205287.6|205197.6|205289.6|205199.6|205290.2|205200.2|205286.1|205196.1|23
1737568100000|2025-01-22 17:48:20|205289.2|205199.2|205291.4|205201.4|205294|205204|205289|205199|14
1737568110000|2025-01-22 17:48:30|205291.9|205201.9|205289.9|205199.9|205295.5|205205.5|205288.4|205198.4|8
1737568120000|2025-01-22 17:48:40|205288.7|205198.7|205290.4|205200.4|205291.9|205201.9|205288.7|205198.7|7
1737568130000|2025-01-22 17:48:50|205289.2|205199.2|205284.8|205194.8|205289.3|205199.3|205284.8|205194.8|9
1737568140000|2025-01-22 17:49:00|205287.1|205197.1|205285.3|205195.3|205287.9|205197.9|205282.7|205192.7|25
1737568150000|2025-01-22 17:49:10|205284.4|205194.4|205285.9|205195.9|205288.6|205198.6|205284.4|205194.4|20
1737568160000|2025-01-22 17:49:20|205287.2|205197.2|205286.8|205196.8|205288.2|205198.2|205285.9|205195.9|28
1737568170000|2025-01-22 17:49:30|205286.3|205196.3|205263.6|205173.6|205286.9|205196.9|205257.6|205167.6|19
1737568180000|2025-01-22 17:49:40|205265.8|205175.8|205260.9|205170.9|205265.8|205175.8|205260.9|205170.9|6
1737568190000|2025-01-22 17:49:50|205263.5|205173.5|205287.8|205197.8|205291.8|205201.8|205263.5|205173.5|14
1737568200000|2025-01-22 17:50:00|205288|205198|205290.6|205200.6|205291|205201|205284.9|205194.9|29
1737568210000|2025-01-22 17:50:10|205291|205201|205288.8|205198.8|205291|205201|205286.7|205196.7|22
1737568220000|2025-01-22 17:50:20|205289.4|205199.4|205287.9|205197.9|205289.4|205199.4|205286.7|205196.7|20
1737568230000|2025-01-22 17:50:30|205287.8|205197.8|205289|205199|205289.6|205199.6|205283.9|205193.9|29
1737568240000|2025-01-22 17:50:40|205288.8|205198.8|205288.4|205198.4|205291.3|205201.3|205287.8|205197.8|22
1737568250000|2025-01-22 17:50:50|205288.6|205198.6|205288|205198|205288.8|205198.8|205287.4|205197.4|10
1737568260000|2025-01-22 17:51:00|205288.2|205198.2|205288.1|205198.1|205291.6|205201.6|205286.1|205196.1|21
1737568270000|2025-01-22 17:51:10|205287.6|205197.6|205288.9|205198.9|205289.1|205199.1|205267.1|205177.1|24
1737568280000|2025-01-22 17:51:20|205289.6|205199.6|205290.6|205200.6|205290.6|205200.6|205289.2|205199.2|5
1737568290000|2025-01-22 17:51:30|205291|205201|205290.4|205200.4|205291.2|205201.2|205290|205200|14
1737568300000|2025-01-22 17:51:40|205288.4|205198.4|205288|205198|205288.4|205198.4|205284.5|205194.5|24
1737568310000|2025-01-22 17:51:50|205287.6|205197.6|205281.1|205191.1|205293.1|205203.1|205278.8|205188.8|32
1737568320000|2025-01-22 17:52:00|205280.5|205190.5|205271.2|205181.2|205280.7|205190.7|205268.1|205178.1|17
1737568330000|2025-01-22 17:52:10|205273.4|205183.4|205277.6|205187.6|205281.2|205191.2|205273.4|205183.4|8
1737568340000|2025-01-22 17:52:20|205275.6|205185.6|205276.1|205186.1|205276.1|205186.1|205275.6|205185.6|2
1737568350000|2025-01-22 17:52:30|205273.9|205183.9|205284.6|205194.6|205286.2|205196.2|205273.9|205183.9|12
1737568360000|2025-01-22 17:52:40|205285.4|205195.4|205289.4|205199.4|205295.5|205205.5|205284.6|205194.6|16
1737568370000|2025-01-22 17:52:50|205289.6|205199.6|205292.3|205202.3|205292.3|205202.3|205289.6|205199.6|4
1737568380000|2025-01-22 17:53:00|205289.3|205199.3|205292.2|205202.2|205292.2|205202.2|205289.3|205199.3|8
1737568390000|2025-01-22 17:53:10|205290|205200|205293|205203|205293.4|205203.4|205290|205200|4
1737568400000|2025-01-22 17:53:20|205293.4|205203.4|205294.8|205204.8|205294.8|205204.8|205293.4|205203.4|2
1737568410000|2025-01-22 17:53:30|205296|205206|205297|205207|205297.4|205207.4|205296|205206|3
1737568420000|2025-01-22 17:53:40|205295.5|205205.5|205292.7|205202.7|205295.5|205205.5|205291|205201|7
1737568430000|2025-01-22 17:53:50|205289.8|205199.8|205288.4|205198.4|205291|205201|205284.8|205194.8|7
1737568440000|2025-01-22 17:54:00|205286.2|205196.2|205285.6|205195.6|205289.1|205199.1|205282.1|205192.1|7
1737568450000|2025-01-22 17:54:10|205285.4|205195.4|205254.4|205204.4|205285.4|205206.2|205245.6|205190.1|10
1737568460000|2025-01-22 17:54:20|205252.1|205202.1|205251.7|205201.7|205252.1|205202.1|205251.7|205201.7|2
1737568470000|2025-01-22 17:54:30|205249.4|205199.4|205242.1|205192.1|205249.4|205199.4|205241.1|205191.1|4
1737568480000|2025-01-22 17:54:40|205237.5|205187.5|205236.4|205186.4|205238.4|205188.4|205233.8|205183.8|7
1737568490000|2025-01-22 17:54:50|205235.2|205185.2|205235.2|205185.2|205235.2|205185.2|205235.2|205185.2|1
1737568500000|2025-01-22 17:55:00|205240.2|205190.2|205239.5|205189.5|205240.2|205190.2|205239.5|205189.5|2
1737568510000|2025-01-22 17:55:10|205239.7|205189.7|205258.4|205168.4|205278.8|205189.7|205239.7|205167|11
1737568520000|2025-01-22 17:55:20|205263|205173|205261.5|205171.5|205263.2|205173.2|205258.7|205168.7|8
1737568530000|2025-01-22 17:55:30|205262.8|205172.8|205256.5|205166.5|205264.3|205174.3|205256.5|205166.5|7
1737568540000|2025-01-22 17:55:40|205258.5|205168.5|205257.3|205167.3|205261.4|205171.4|205256.8|205166.8|7
1737568550000|2025-01-22 17:55:50|205259.4|205169.4|205254.7|205164.7|205259.4|205169.4|205254.7|205164.7|3
1737568560000|2025-01-22 17:56:00|205255.9|205165.9|205274.7|205184.7|205279.1|205189.1|205255.9|205165.9|19
1737568570000|2025-01-22 17:56:10|205274.5|205184.5|205270.4|205180.4|205274.5|205184.5|205269.8|205179.8|12
1737568580000|2025-01-22 17:56:20|205270|205180|205270.2|205180.2|205277.5|205187.5|205269.4|205179.4|23
1737568590000|2025-01-22 17:56:30|205269.8|205179.8|205273.3|205183.3|205273.3|205183.3|205267.7|205177.7|12
1737568600000|2025-01-22 17:56:40|205272.7|205182.7|205260|205170|205272.7|205182.7|205256|205166|14
1737568610000|2025-01-22 17:56:50|205261.3|205171.3|205260.6|205170.6|205261.3|205171.3|205256.8|205166.8|3
1737568620000|2025-01-22 17:57:00|205260.2|205170.2|205260.2|205170.2|205260.2|205170.2|205260.2|205170.2|1
1737568640000|2025-01-22 17:57:20|205260.6|205170.6|205259|205169|205260.6|205170.6|205259|205169|2
1737568660000|2025-01-22 17:57:40|205257.7|205167.7|205257.8|205167.8|205259.2|205169.2|205257.6|205167.6|6
1737568670000|2025-01-22 17:57:50|205259.4|205169.4|205262|205172|205282.5|205192.5|205258|205168|26
1737568680000|2025-01-22 17:58:00|205265.3|205175.3|205269.6|205179.6|205287.6|205197.6|205265.2|205175.2|21
1737568690000|2025-01-22 17:58:10|205271.4|205181.4|205289.7|205199.7|205290|205200|205271.1|205181.1|18
1737568700000|2025-01-22 17:58:20|205289.9|205199.9|205281.4|205191.4|205290.1|205200.1|205280.1|205190.1|10
1737568710000|2025-01-22 17:58:30|205281.8|205191.8|205281.8|205191.8|205281.8|205191.8|205281.8|205191.8|1
1737568720000|2025-01-22 17:58:40|205281.4|205191.4|205306.2|205216.2|205310.1|205220.1|205281.4|205191.4|19
1737568730000|2025-01-22 17:58:50|205306.8|205216.8|205315.4|205225.4|205315.6|205225.6|205302|205212|30
1737568740000|2025-01-22 17:59:00|205315.2|205225.2|205298.1|205208.1|205316.5|205226.5|205293.4|205203.4|18
1737568750000|2025-01-22 17:59:10|205293.9|205203.9|205283.9|205193.9|205294.6|205204.6|205280.6|205190.6|26
1737568760000|2025-01-22 17:59:20|205283.5|205193.5|205283.6|205193.6|205284.1|205194.1|205280|205190|17
1737568770000|2025-01-22 17:59:30|205282|205192|205281.9|205191.9|205282.8|205192.8|205280.8|205190.8|8
1737568780000|2025-01-22 17:59:40|205280.6|205190.6|205277.8|205187.8|205282.9|205192.9|205276.1|205186.1|12
1737568790000|2025-01-22 17:59:50|205274.4|205184.4|205262.8|205172.8|205274.4|205184.4|205260.4|205170.4|20
1737568800000|2025-01-22 18:00:00|205261.7|205171.7|205261.9|205171.9|205263|205173|205259.5|205169.5|9
1737568810000|2025-01-22 18:00:10|205257.5|205167.5|205258.5|205168.5|205261.4|205171.4|205254.6|205164.6|8
1737568830000|2025-01-22 18:00:30|205257.1|205167.1|205257.1|205167.1|205257.4|205167.4|205254.1|205164.1|7
1737568840000|2025-01-22 18:00:40|205253.1|205163.1|205254.5|205164.5|205256.6|205166.6|205253.1|205163.1|7
1737568850000|2025-01-22 18:00:50|205255.9|205165.9|205236.6|205186.6|205257|205186.6|205226.9|205158.3|14
1737568860000|2025-01-22 18:01:00|205237|205187|205238.5|205188.5|205238.5|205188.5|205237|205187|2
1737568870000|2025-01-22 18:01:10|205244.1|205194.1|205239.5|205189.5|205244.1|205194.1|205234.1|205184.1|12
1737568880000|2025-01-22 18:01:20|205238.4|205188.4|205238.4|205188.4|205238.4|205188.4|205238.4|205188.4|1
1737568890000|2025-01-22 18:01:30|205236.9|205186.9|205239.5|205189.5|205239.5|205189.5|205233.6|205183.6|7
1737568900000|2025-01-22 18:01:40|205239.8|205189.8|205280.8|205190.8|205281.7|205191.7|205239.7|205181.3|14
1737568910000|2025-01-22 18:01:50|205286|205196|205303|205213|205303.2|205213.2|205281|205191|8
1737568920000|2025-01-22 18:02:00|205304.8|205214.8|205297.8|205207.8|205316.8|205243.1|205271.6|205207.8|16
1737568930000|2025-01-22 18:02:10|205294.8|205204.8|205304.6|205214.6|205307.5|205217.5|205294.8|205204.8|11
1737568940000|2025-01-22 18:02:20|205303.2|205213.2|205304.3|205214.3|205322.8|205232.8|205298.6|205208.6|19
1737568950000|2025-01-22 18:02:30|205303.5|205213.5|205300|205210|205304.3|205214.3|205297.7|205207.7|6
1737568960000|2025-01-22 18:02:40|205298.2|205208.2|205305.3|205215.3|205316.6|205226.6|205298.2|205208.2|16
1737568970000|2025-01-22 18:02:50|205314.8|205224.8|205314.2|205224.2|205314.8|205224.8|205311.2|205221.2|11
1737568980000|2025-01-22 18:03:00|205313.8|205223.8|205303.6|205213.6|205313.8|205223.8|205302.3|205212.3|16
1737568990000|2025-01-22 18:03:10|205303.7|205213.7|205309.6|205219.6|205310.3|205220.3|205303.5|205213.5|11
1737569000000|2025-01-22 18:03:20|205308.8|205218.8|205296.7|205206.7|205309|205219|205296.7|205206.7|13
1737569010000|2025-01-22 18:03:30|205293.2|205203.2|205298.4|205208.4|205298.4|205208.4|205293.2|205203.2|4
1737569020000|2025-01-22 18:03:40|205299.9|205209.9|205297.7|205207.7|205301.2|205211.2|205293.9|205203.9|9
1737569030000|2025-01-22 18:03:50|205294.4|205204.4|205254.8|205164.8|205294.8|205204.8|205251.7|205161.7|14
1737569040000|2025-01-22 18:04:00|205255.8|205165.8|205263.4|205173.4|205265.9|205175.9|205255.2|205165.2|21
1737569050000|2025-01-22 18:04:10|205258.4|205168.4|205261.5|205171.5|205262.9|205172.9|205255.4|205165.4|13
1737569060000|2025-01-22 18:04:20|205262.1|205172.1|205256.4|205166.4|205262.1|205172.1|205249|205159|10
1737569070000|2025-01-22 18:04:30|205257.8|205167.8|205258|205168|205258|205168|205256.6|205166.6|4
1737569080000|2025-01-22 18:04:40|205256.7|205166.7|205256.7|205166.7|205256.7|205166.7|205256.7|205166.7|1
1737569090000|2025-01-22 18:04:50|205258|205168|205274.8|205184.8|205275.4|205185.4|205258|205168|9
1737569100000|2025-01-22 18:05:00|205273.4|205183.4|205278.3|205188.3|205282.1|205192.1|205270.1|205180.1|13
1737569110000|2025-01-22 18:05:10|205278.4|205188.4|205296.5|205206.5|205298.1|205208.1|205278.3|205188.3|24
1737569120000|2025-01-22 18:05:20|205293.7|205203.7|205289.7|205199.7|205294.6|205204.6|205289.6|205199.6|12
1737569130000|2025-01-22 18:05:30|205289.6|205199.6|205289.5|205199.5|205290.4|205200.4|205289.5|205199.5|11
1737569140000|2025-01-22 18:05:40|205289.7|205199.7|205291.6|205201.6|205292.3|205202.3|205289.5|205199.5|9
1737569150000|2025-01-22 18:05:50|205292.3|205202.3|205258.4|205168.4|205292.3|205202.3|205254.8|205164.8|15
1737569160000|2025-01-22 18:06:00|205256.9|205166.9|205254.3|205164.3|205256.9|205166.9|205254.3|205164.3|2
1737569170000|2025-01-22 18:06:10|205254.1|205164.1|205254.1|205164.1|205254.3|205164.3|205253.9|205163.9|4
1737569180000|2025-01-22 18:06:20|205253.7|205163.7|205253.6|205163.6|205255|205165|205251.5|205161.5|6
1737569190000|2025-01-22 18:06:30|205255.1|205165.1|205255.2|205165.2|205256.9|205166.9|205255.1|205165.1|3
1737569200000|2025-01-22 18:06:40|205256|205166|205259.8|205169.8|205266|205176|205255.2|205165.2|10
1737569210000|2025-01-22 18:06:50|205256.2|205166.2|205253.5|205163.5|205257.4|205167.4|205253.5|205163.5|4
1737569220000|2025-01-22 18:07:00|205253.3|205163.3|205252.9|205162.9|205253.3|205163.3|205252.9|205162.9|2
1737569230000|2025-01-22 18:07:10|205250.2|205160.2|205272.1|205182.1|205278.5|205188.5|205250.2|205160.2|16
1737569240000|2025-01-22 18:07:20|205266.6|205176.6|205277.4|205187.4|205278.6|205188.6|205263.4|205173.4|19
1737569250000|2025-01-22 18:07:30|205278.2|205188.2|205296.2|205206.2|205301.6|205211.6|205277.5|205187.5|15
1737569260000|2025-01-22 18:07:40|205297.6|205207.6|205291.1|205201.1|205298.4|205208.4|205289.8|205199.8|9
1737569270000|2025-01-22 18:07:50|205293.4|205203.4|205296.9|205206.9|205297.1|205207.1|205292.4|205202.4|16
1737569280000|2025-01-22 18:08:00|205297.1|205207.1|205279.5|205189.5|205297.1|205207.1|205279.1|205189.1|10
1737569290000|2025-01-22 18:08:10|205279.3|205189.3|205284.7|205194.7|205284.7|205194.7|205279.1|205189.1|10
1737569300000|2025-01-22 18:08:20|205281.7|205191.7|205280.3|205190.3|205282.1|205192.1|205280.1|205190.1|10
1737569310000|2025-01-22 18:08:30|205281.3|205191.3|205280.7|205190.7|205284|205194|205280.3|205190.3|9
1737569320000|2025-01-22 18:08:40|205282.3|205192.3|205254.9|205164.9|205282.3|205192.3|205253.4|205163.4|8
1737569330000|2025-01-22 18:08:50|205254.8|205164.8|205263.3|205173.3|205269.6|205194.3|205244.3|205164.8|20
1737569340000|2025-01-22 18:09:00|205264.8|205174.8|205278.2|205188.2|205285.6|205195.6|205264.8|205174.8|15
1737569350000|2025-01-22 18:09:10|205277|205187|205279.4|205189.4|205279.6|205189.6|205275.4|205185.4|13
1737569360000|2025-01-22 18:09:20|205275.7|205185.7|205276.6|205186.6|205278.7|205188.7|205273.6|205183.6|12
1737569370000|2025-01-22 18:09:30|205276.8|205186.8|205335.3|205245.3|205341|205251|205276.8|205186.8|17
1737569380000|2025-01-22 18:09:40|205346.6|205256.6|205397.6|205307.6|205398.7|205308.7|205346.6|205256.6|27
1737569390000|2025-01-22 18:09:50|205397.4|205307.4|205402|205312|205404.5|205314.5|205385.2|205295.2|21
1737569400000|2025-01-22 18:10:00|205402.1|205312.1|205402.8|205312.8|205410.2|205320.2|205400.8|205310.8|13
1737569410000|2025-01-22 18:10:10|205404.6|205314.6|205407.4|205317.4|205414.9|205324.9|205404.6|205314.6|19
1737569420000|2025-01-22 18:10:20|205403.9|205313.9|205407|205317|205410.9|205320.9|205398.4|205308.4|22
1737569430000|2025-01-22 18:10:30|205407.3|205317.3|205410.2|205320.2|205428.2|205338.2|205407.3|205317.3|21
1737569440000|2025-01-22 18:10:40|205415.3|205325.3|205416.2|205326.2|205417.4|205327.4|205414.4|205324.4|15
1737569450000|2025-01-22 18:10:50|205415.5|205325.5|205416.8|205326.8|205416.8|205326.8|205413|205323|29
1737569460000|2025-01-22 18:11:00|205417.8|205327.8|205414.3|205324.3|205418|205328|205413.8|205323.8|12
1737569470000|2025-01-22 18:11:10|205412.7|205322.7|205411.2|205321.2|205412.7|205322.7|205411.2|205321.2|3
1737569480000|2025-01-22 18:11:20|205408.3|205318.3|205409.1|205319.1|205410.3|205320.3|205405.7|205315.7|14
1737569490000|2025-01-22 18:11:30|205410.3|205320.3|205393.4|205303.4|205424.9|205334.9|205392.2|205302.2|16
1737569500000|2025-01-22 18:11:40|205392.4|205302.4|205385.5|205295.5|205392.4|205302.4|205381.4|205291.4|7
1737569510000|2025-01-22 18:11:50|205385.3|205295.3|205358|205268|205385.3|205295.3|205358|205268|20
1737569520000|2025-01-22 18:12:00|205358.8|205268.8|205366.5|205276.5|205366.5|205276.5|205358.7|205268.7|17
1737569530000|2025-01-22 18:12:10|205367.2|205277.2|205360.7|205270.7|205368.3|205278.3|205359.7|205269.7|10
1737569540000|2025-01-22 18:12:20|205362.4|205272.4|205361.8|205271.8|205362.4|205272.4|205361.2|205271.2|13
1737569550000|2025-01-22 18:12:30|205361.2|205271.2|205365.8|205275.8|205366.2|205276.2|205359.8|205269.8|13
1737569560000|2025-01-22 18:12:40|205366.8|205276.8|205364.1|205274.1|205366.8|205276.8|205360.1|205270.1|13
1737569570000|2025-01-22 18:12:50|205366|205276|205342.2|205252.2|205367.2|205277.2|205336.8|205246.8|11
1737569580000|2025-01-22 18:13:00|205341.8|205251.8|205342.8|205252.8|205342.8|205252.8|205341.4|205251.4|9
1737569590000|2025-01-22 18:13:10|205336.2|205246.2|205343.4|205253.4|205343.4|205253.4|205336.2|205246.2|5
1737569600000|2025-01-22 18:13:20|205342.8|205252.8|205342.8|205252.8|205342.8|205252.8|205342.8|205252.8|1
1737569620000|2025-01-22 18:13:40|205335.9|205245.9|205334.2|205244.2|205335.9|205245.9|205334.2|205244.2|2
1737569630000|2025-01-22 18:13:50|205336.2|205246.2|205342.7|205252.7|205342.8|205252.8|205336.2|205246.2|3
1737569640000|2025-01-22 18:14:00|205342.3|205252.3|205342.6|205252.6|205342.6|205252.6|205342.2|205252.2|3
1737569650000|2025-01-22 18:14:10|205341.4|205251.4|205334.2|205244.2|205342.6|205252.6|205334.2|205244.2|4
1737569660000|2025-01-22 18:14:20|205333.9|205243.9|205328|205238|205335.6|205245.6|205327.7|205237.7|9
1737569670000|2025-01-22 18:14:30|205330.4|205240.4|205288.6|205198.6|205330.4|205240.4|205285.8|205195.8|21
1737569680000|2025-01-22 18:14:40|205297.9|205207.9|205287.7|205197.7|205297.9|205207.9|205283.5|205193.5|15
1737569690000|2025-01-22 18:14:50|205288.1|205198.1|205287.9|205197.9|205292.1|205202.1|205285.5|205195.5|15
1737569700000|2025-01-22 18:15:00|205287.7|205197.7|205287.9|205197.9|205296.1|205206.1|205287.7|205197.7|14
1737569710000|2025-01-22 18:15:10|205288.2|205198.2|205288.1|205198.1|205290.5|205200.5|205286.7|205196.7|19
1737569720000|2025-01-22 18:15:20|205286|205196|205282.9|205192.9|205286.2|205196.2|205280.7|205190.7|12
1737569730000|2025-01-22 18:15:30|205283.7|205193.7|205281.9|205191.9|205284.1|205194.1|205281.9|205191.9|9
1737569740000|2025-01-22 18:15:40|205282.2|205192.2|205284.2|205194.2|205287.1|205197.1|205275.3|205185.3|18
1737569750000|2025-01-22 18:15:50|205283.1|205193.1|205284.3|205194.3|205285.7|205195.7|205282.2|205192.2|36
1737569760000|2025-01-22 18:16:00|205285.7|205195.7|205287.8|205197.8|205289.7|205199.7|205283.7|205193.7|19
1737569770000|2025-01-22 18:16:10|205288.1|205198.1|205285.4|205195.4|205290.7|205200.7|205280.6|205190.6|17
1737569780000|2025-01-22 18:16:20|205284.2|205194.2|205284.7|205194.7|205286.1|205196.1|205283.9|205193.9|17
1737569790000|2025-01-22 18:16:30|205285.9|205195.9|205285.7|205195.7|205286.4|205196.4|205284.2|205194.2|18
1737569800000|2025-01-22 18:16:40|205284.4|205194.4|205286.2|205196.2|205286.2|205196.2|205284.4|205194.4|5
1737569810000|2025-01-22 18:16:50|205283.3|205193.3|205285.6|205195.6|205286.1|205196.1|205283.3|205193.3|16
1737569820000|2025-01-22 18:17:00|205284.5|205194.5|205286.7|205196.7|205288|205198|205281.4|205191.4|18
1737569830000|2025-01-22 18:17:10|205285.5|205195.5|205293|205203|205299.1|205209.1|205282.9|205192.9|17
1737569840000|2025-01-22 18:17:20|205292.3|205202.3|205288.6|205198.6|205292.6|205202.6|205287.3|205197.3|7
1737569850000|2025-01-22 18:17:30|205285.6|205195.6|205261.5|205171.5|205285.6|205195.6|205260.3|205170.3|9
1737569860000|2025-01-22 18:17:40|205260|205170|205246.5|205156.5|205260|205170|205233|205143|16
1737569870000|2025-01-22 18:17:50|205248.3|205158.3|205239.1|205149.1|205248.3|205158.3|205237.3|205147.3|8
1737569880000|2025-01-22 18:18:00|205238.8|205148.8|205237.6|205147.6|205239.1|205149.1|205233.8|205143.8|13
1737569890000|2025-01-22 18:18:10|205235.5|205145.5|205240.5|205150.5|205240.8|205150.8|205234|205144|23
1737569900000|2025-01-22 18:18:20|205240.2|205150.2|205247.5|205157.5|205247.8|205157.8|205237.9|205147.9|15
1737569910000|2025-01-22 18:18:30|205245.5|205155.5|205243.6|205153.6|205246.7|205156.7|205241.5|205151.5|7
1737569920000|2025-01-22 18:18:40|205243.4|205153.4|205235.5|205145.5|205243.4|205153.4|205230.4|205140.4|14
1737569930000|2025-01-22 18:18:50|205234.7|205144.7|205243.9|205153.9|205244.7|205154.7|205234.1|205144.1|12
1737569940000|2025-01-22 18:19:00|205243.4|205153.4|205242.2|205152.2|205244.4|205154.4|205239.9|205149.9|15
1737569950000|2025-01-22 18:19:10|205242.6|205152.6|205241.3|205151.3|205242.6|205152.6|205239.4|205149.4|12
1737569960000|2025-01-22 18:19:20|205241.5|205151.5|205241.6|205151.6|205242.6|205152.6|205241.5|205151.5|7
1737569970000|2025-01-22 18:19:30|205241.7|205151.7|205234.6|205144.6|205241.7|205151.7|205224.6|205134.6|19
1737569980000|2025-01-22 18:19:40|205235|205145|205270.3|205180.3|205285.5|205195.5|205234.9|205144.9|29
1737569990000|2025-01-22 18:19:50|205270.4|205180.4|205269.1|205179.1|205271.6|205181.6|205268.3|205178.3|16
1737570000000|2025-01-22 18:20:00|205269.2|205179.2|205243|205153|205272.5|205182.5|205242.9|205152.9|26
1737570010000|2025-01-22 18:20:10|205234.8|205144.8|205255|205165|205255|205165|205234.8|205144.8|10
1737570020000|2025-01-22 18:20:20|205254.9|205164.9|205254.7|205164.7|205254.9|205164.9|205254.7|205164.7|2
1737570030000|2025-01-22 18:20:30|205252.8|205162.8|205254.7|205164.7|205254.7|205164.7|205252.8|205162.8|3
1737570040000|2025-01-22 18:20:40|205254.5|205164.5|205252.8|205162.8|205254.5|205164.5|205251.5|205161.5|5
1737570050000|2025-01-22 18:20:50|205251.4|205161.4|205252.7|205162.7|205252.7|205162.7|205251.4|205161.4|3
1737570060000|2025-01-22 18:21:00|205252.5|205162.5|205251.6|205161.6|205252.5|205162.5|205251.1|205161.1|4
1737570070000|2025-01-22 18:21:10|205252.7|205162.7|205252.6|205162.6|205256|205166|205252.6|205162.6|14
1737570080000|2025-01-22 18:21:20|205253.6|205163.6|205254.1|205164.1|205254.2|205164.2|205253.6|205163.6|4
1737570090000|2025-01-22 18:21:30|205254.2|205164.2|205254.3|205164.3|205254.4|205164.4|205254.2|205164.2|3
1737570100000|2025-01-22 18:21:40|205253.2|205163.2|205245.2|205155.2|205253.2|205163.2|205244.2|205154.2|9
1737570110000|2025-01-22 18:21:50|205245.6|205155.6|205198.8|205108.8|205245.6|205155.6|205193.4|205103.4|18
1737570120000|2025-01-22 18:22:00|205199.3|205109.3|205196.2|205106.2|205199.8|205109.8|205182.6|205092.6|33
1737570130000|2025-01-22 18:22:10|205198.7|205108.7|205196.6|205106.6|205198.7|205108.7|205194.9|205104.9|14
1737570140000|2025-01-22 18:22:20|205196.4|205106.4|205207.3|205117.3|205210.2|205120.2|205196.4|205106.4|19
1737570150000|2025-01-22 18:22:30|205211.2|205121.2|205194.2|205104.2|205211.3|205121.3|205192.7|205102.7|27
1737570160000|2025-01-22 18:22:40|205194.6|205104.6|205190.9|205100.9|205194.6|205104.6|205187.7|205097.7|16
1737570170000|2025-01-22 18:22:50|205191|205101|205193.7|205103.7|205195.9|205105.9|205190.8|205100.8|16
1737570180000|2025-01-22 18:23:00|205193.5|205103.5|205191.9|205101.9|205193.9|205103.9|205187.9|205097.9|30
1737570190000|2025-01-22 18:23:10|205192.7|205102.7|205194.6|205104.6|205195|205105|205192.7|205102.7|10
1737570200000|2025-01-22 18:23:20|205194|205104|205172.1|205082.1|205194|205104|205168.6|205078.6|24
1737570210000|2025-01-22 18:23:30|205173.2|205083.2|205170.2|205080.2|205173.2|205083.2|205170.2|205080.2|4
1737570220000|2025-01-22 18:23:40|205169.8|205079.8|205169.4|205079.4|205169.8|205079.8|205169.4|205079.4|2
1737570230000|2025-01-22 18:23:50|205168.8|205078.8|205169.4|205079.4|205169.4|205079.4|205165.4|205075.4|7
1737570240000|2025-01-22 18:24:00|205169|205079|205170.2|205080.2|205171.2|205081.2|205168.4|205078.4|5
1737570250000|2025-01-22 18:24:10|205171.2|205081.2|205167.7|205077.7|205171.2|205081.2|205167.7|205077.7|5
1737570260000|2025-01-22 18:24:20|205167.5|205077.5|205160.9|205070.9|205167.5|205077.5|205160.7|205070.7|3
1737570270000|2025-01-22 18:24:30|205160.7|205070.7|205160.7|205070.7|205160.7|205070.7|205160.7|205070.7|1
1737570280000|2025-01-22 18:24:40|205189.6|205099.6|205170.9|205080.9|205189.6|205099.6|205170.9|205080.9|20
1737570290000|2025-01-22 18:24:50|205170.6|205080.6|205169.8|205079.8|205170.6|205080.6|205169.8|205079.8|4
1737570300000|2025-01-22 18:25:00|205170|205080|205169.5|205079.5|205170|205080|205169.5|205079.5|3
1737570310000|2025-01-22 18:25:10|205168.8|205078.8|205169.4|205079.4|205170|205080|205168.8|205078.8|4
1737570320000|2025-01-22 18:25:20|205170|205080|205170|205080|205170|205080|205170|205080|1
1737570330000|2025-01-22 18:25:30|205170.4|205080.4|205170|205080|205171.8|205081.8|205169.7|205079.7|5
1737570340000|2025-01-22 18:25:40|205169.3|205079.3|205167.8|205077.8|205170.6|205080.6|205167.8|205077.8|10
1737570350000|2025-01-22 18:25:50|205168.3|205078.3|205166.1|205076.1|205183.7|205093.7|205159.5|205069.5|12
1737570360000|2025-01-22 18:26:00|205166.5|205076.5|205166.5|205076.5|205166.5|205076.5|205166.5|205076.5|1
1737570370000|2025-01-22 18:26:10|205168|205078|205170.6|205080.6|205170.6|205080.6|205168|205078|3
1737570380000|2025-01-22 18:26:20|205169.4|205079.4|205170.2|205080.2|205170.2|205080.2|205169.4|205079.4|2
1737570390000|2025-01-22 18:26:30|205170|205080|205166.6|205076.6|205170|205080|205166.6|205076.6|6
1737570400000|2025-01-22 18:26:40|205166.3|205076.3|205114.6|205024.6|205166.3|205076.3|205098.8|205008.8|17
1737570410000|2025-01-22 18:26:50|205112.2|205022.2|205092.3|205002.3|205123.3|205033.3|205075.5|204985.5|33
1737570420000|2025-01-22 18:27:00|205089.6|204999.6|205076.4|204986.4|205093|205003|205071.2|204981.2|20
1737570430000|2025-01-22 18:27:10|205074.9|204984.9|205067.2|204977.2|205074.9|204984.9|205067.2|204977.2|8
1737570440000|2025-01-22 18:27:20|205068.4|204978.4|205068.6|204978.6|205099.9|205009.9|205067.2|204977.2|20
1737570450000|2025-01-22 18:27:30|205068.8|204978.8|205092.5|205002.5|205094.3|205004.3|205066.4|204976.4|7
1737570460000|2025-01-22 18:27:40|205092.9|205002.9|205089.7|204999.7|205096.3|205006.3|205085.7|204995.7|22
1737570470000|2025-01-22 18:27:50|205089.5|204999.5|205105|205015|205106.8|205016.8|205084|204994|24
1737570480000|2025-01-22 18:28:00|205104.6|205014.6|205115.3|205025.3|205116|205026|205104.6|205014.6|21
1737570490000|2025-01-22 18:28:10|205110.7|205020.7|205110.5|205020.5|205113.7|205023.7|205106.7|205016.7|18
1737570500000|2025-01-22 18:28:20|205110.4|205020.4|205109.3|205019.3|205113.8|205023.8|205108.6|205018.6|12
1737570510000|2025-01-22 18:28:30|205109|205019|205110.5|205020.5|205113.4|205023.4|205109|205019|27
1737570520000|2025-01-22 18:28:40|205110|205020|205109.4|205019.4|205113.9|205023.9|205109.4|205019.4|14
1737570530000|2025-01-22 18:28:50|205109.3|205019.3|205108.5|205018.5|205109.4|205019.4|205106.5|205016.5|20
1737570540000|2025-01-22 18:29:00|205110.1|205020.1|205108.2|205018.2|205110.4|205020.4|205107.5|205017.5|26
1737570550000|2025-01-22 18:29:10|205108.3|205018.3|205124.8|205034.8|205127.5|205037.5|205108.3|205018.3|14
1737570560000|2025-01-22 18:29:20|205121.7|205031.7|205117.9|205027.9|205125.3|205035.3|205117.9|205027.9|11
1737570570000|2025-01-22 18:29:30|205117.7|205027.7|205119.5|205029.5|205122.7|205032.7|205117.2|205027.2|10
1737570580000|2025-01-22 18:29:40|205118.1|205028.1|205117.2|205027.2|205119|205029|205117.1|205027.1|16
1737570590000|2025-01-22 18:29:50|205116.8|205026.8|205116.1|205026.1|205119.4|205029.4|205116.1|205026.1|12
1737570600000|2025-01-22 18:30:00|205117.8|205027.8|205105.3|205015.3|205119.3|205029.3|205088.2|204998.2|23
1737570610000|2025-01-22 18:30:10|205105|205015|205105|205015|205105.3|205015.3|205104|205014|12
1737570620000|2025-01-22 18:30:20|205104.5|205014.5|205106.8|205016.8|205106.8|205016.8|205103.5|205013.5|7
1737570630000|2025-01-22 18:30:30|205107|205017|205088.2|204998.2|205107|205017|205083.1|204993.1|17
1737570640000|2025-01-22 18:30:40|205087.2|204997.2|205088|204998|205088.2|204998.2|205083.5|204993.5|15
1737570650000|2025-01-22 18:30:50|205087.8|204997.8|205089.8|204999.8|205092.2|205002.2|205081.6|204991.6|19
1737570660000|2025-01-22 18:31:00|205090.1|205000.1|205086.4|204996.4|205093.8|205003.8|205081.3|204991.3|23
1737570670000|2025-01-22 18:31:10|205088.7|204998.7|205090.6|205000.6|205091.2|205001.2|205087.4|204997.4|16
1737570680000|2025-01-22 18:31:20|205094|205004|205090.6|205000.6|205103|205013|205086.3|204996.3|17
1737570690000|2025-01-22 18:31:30|205091.7|205001.7|205092.1|205002.1|205092.5|205002.5|205084.6|204994.6|15
1737570700000|2025-01-22 18:31:40|205092.7|205002.7|205106.2|205016.2|205108.8|205018.8|205092.7|205002.7|25
1737570710000|2025-01-22 18:31:50|205106.3|205016.3|205093.3|205003.3|205106.7|205016.7|205090.3|205000.3|18
1737570720000|2025-01-22 18:32:00|205090.7|205000.7|205092.2|205002.2|205097.4|205007.4|205090.5|205000.5|21
1737570730000|2025-01-22 18:32:10|205091.9|205001.9|205078.3|204988.3|205092.9|205002.9|205078.3|204988.3|14
1737570740000|2025-01-22 18:32:20|205081.5|204991.5|205085.8|204995.8|205085.8|204995.8|205081.5|204991.5|14
1737570750000|2025-01-22 18:32:30|205085.5|204995.5|205072|204982|205085.9|204995.9|205069.5|204979.5|20
1737570760000|2025-01-22 18:32:40|205071.8|204981.8|205077.4|204987.4|205078.6|204988.6|205071.3|204981.3|19
1737570770000|2025-01-22 18:32:50|205077.1|204987.1|205076.5|204986.5|205077.5|204987.5|205076.1|204986.1|21
1737570780000|2025-01-22 18:33:00|205077|204987|205077.9|204987.9|205078.7|204988.7|205075.7|204985.7|24
1737570790000|2025-01-22 18:33:10|205077.4|204987.4|205080.8|204990.8|205082.4|204992.4|205077.4|204987.4|17
1737570800000|2025-01-22 18:33:20|205080.2|204990.2|205078.5|204988.5|205080.5|204990.5|205076.2|204986.2|8
1737570810000|2025-01-22 18:33:30|205079.6|204989.6|205072.7|204982.7|205079.8|204989.8|205070.7|204980.7|18
1737570820000|2025-01-22 18:33:40|205072|204982|205069.7|204979.7|205074.2|204984.2|205069.1|204979.1|7
1737570830000|2025-01-22 18:33:50|205072|204982|205070.8|204980.8|205072|204982|205070.8|204980.8|2
1737570840000|2025-01-22 18:34:00|205071.8|204981.8|205073.3|204983.3|205074.6|204984.6|205070.8|204980.8|12
1737570850000|2025-01-22 18:34:10|205074.1|204984.1|205082.3|204992.3|205085.4|204995.4|205071.9|204981.9|29
1737570860000|2025-01-22 18:34:20|205082.2|204992.2|205012.7|204922.7|205082.3|204992.3|205003.4|204922.7|19
1737570870000|2025-01-22 18:34:30|205016|204926|205017.9|204927.9|205021.4|204931.4|205016|204926|18
1737570880000|2025-01-22 18:34:40|205015.7|204925.7|205013.5|204923.5|205017.7|204927.7|205013.5|204923.5|9
1737570890000|2025-01-22 18:34:50|205014.4|204924.4|204991.8|204901.8|205014.4|204924.4|204990.2|204900.2|7
1737570900000|2025-01-22 18:35:00|204991.6|204901.6|204971.5|204881.5|204991.6|204901.6|204971.5|204881.5|6
1737570910000|2025-01-22 18:35:10|204970.2|204880.2|204939.4|204889.4|204970.2|204889.4|204939.4|204875.2|15
1737570920000|2025-01-22 18:35:20|204941|204891|204989.1|204899.1|205020.1|204949.5|204941|204891|27
1737570930000|2025-01-22 18:35:30|204976.8|204886.8|204976.1|204886.1|204978.8|204888.8|204972.4|204882.4|17
1737570940000|2025-01-22 18:35:40|204968.5|204878.5|204966.7|204876.7|204969.9|204879.9|204966.7|204876.7|6
1737570950000|2025-01-22 18:35:50|204964.8|204874.8|204984.7|204894.7|204995.3|204918.1|204958.2|204868.2|29
1737570960000|2025-01-22 18:36:00|204992.3|204902.3|204982.5|204892.5|204993.6|204903.6|204982.3|204892.3|32
1737570970000|2025-01-22 18:36:10|204983|204893|204975.1|204885.1|204986.5|204896.5|204965.4|204875.4|35
1737570980000|2025-01-22 18:36:20|204974.8|204884.8|204974.7|204884.7|204976.3|204886.3|204973|204883|13
1737570990000|2025-01-22 18:36:30|204974.8|204884.8|204976.3|204886.3|204977.8|204887.8|204970.2|204880.2|27
1737571000000|2025-01-22 18:36:40|204976.1|204886.1|204972.5|204882.5|204976.2|204886.2|204969.3|204879.3|16
1737571010000|2025-01-22 18:36:50|204974.1|204884.1|204976.3|204886.3|204977|204887|204971.6|204881.6|16
1737571020000|2025-01-22 18:37:00|204977.6|204887.6|204977.6|204887.6|204977.6|204887.6|204975.4|204885.4|9
1737571030000|2025-01-22 18:37:10|204979.2|204889.2|204987.8|204897.8|205002.4|204912.4|204979.2|204889.2|15
1737571040000|2025-01-22 18:37:20|204987.5|204897.5|204985.9|204895.9|204993.6|204903.6|204985.9|204895.9|18
1737571050000|2025-01-22 18:37:30|204985.8|204895.8|204987.7|204897.7|204989.2|204899.2|204976.8|204886.8|20
1737571060000|2025-01-22 18:37:40|204987.5|204897.5|204981|204891|204991.2|204901.2|204980.6|204890.6|19
1737571070000|2025-01-22 18:37:50|204980.8|204890.8|204982.8|204892.8|204983.2|204893.2|204980.8|204890.8|5
1737571080000|2025-01-22 18:38:00|204982.7|204892.7|204982.7|204892.7|204982.7|204892.7|204982.7|204892.7|1
1737571090000|2025-01-22 18:38:10|204982.5|204892.5|204990.8|204900.8|204990.8|204900.8|204982.5|204892.5|10
1737571100000|2025-01-22 18:38:20|204990.9|204900.9|204991.1|204901.1|204991.1|204901.1|204990.9|204900.9|2
1737571110000|2025-01-22 18:38:30|204992.8|204902.8|204991.3|204901.3|204995.1|204905.1|204990.1|204900.1|12
1737571120000|2025-01-22 18:38:40|204991.8|204901.8|204994.5|204904.5|204995.2|204905.2|204991.8|204901.8|3
1737571130000|2025-01-22 18:38:50|204994.2|204904.2|204994.5|204904.5|204994.5|204904.5|204994.2|204904.2|2
1737571140000|2025-01-22 18:39:00|204994|204904|204989.1|204899.1|204994|204904|204989.1|204899.1|3
1737571150000|2025-01-22 18:39:10|204987.4|204897.4|204991.5|204901.5|204995.5|204905.5|204987.4|204897.4|12
1737571160000|2025-01-22 18:39:20|204993.7|204903.7|204991.9|204901.9|204994.5|204904.5|204991.7|204901.7|5
1737571170000|2025-01-22 18:39:30|204992.8|204902.8|204993.4|204903.4|204994|204904|204992.4|204902.4|4
1737571180000|2025-01-22 18:39:40|204994.3|204904.3|204994.3|204904.3|204994.3|204904.3|204994.3|204904.3|1
1737571190000|2025-01-22 18:39:50|204996.5|204906.5|204988.7|204898.7|205012.1|204922.1|204987.4|204897.4|14
1737571200000|2025-01-22 18:40:00|204989.5|204899.5|204998|204908|204998|204908|204987.6|204897.6|14
1737571210000|2025-01-22 18:40:10|204997.8|204907.8|204997|204907|204997.8|204907.8|204996.2|204906.2|7
1737571220000|2025-01-22 18:40:20|204997.2|204907.2|204993.2|204903.2|204997.4|204907.4|204993.2|204903.2|8
1737571230000|2025-01-22 18:40:30|204994.2|204904.2|204994.5|204904.5|204995.6|204905.6|204992.8|204902.8|13
1737571240000|2025-01-22 18:40:40|204991.8|204901.8|204993.9|204903.9|204996.4|204906.4|204991.8|204901.8|15
1737571250000|2025-01-22 18:40:50|204993.7|204903.7|204981.9|204891.9|204993.7|204903.7|204981.1|204891.1|13
1737571260000|2025-01-22 18:41:00|204982.4|204892.4|204967.4|204877.4|204982.6|204892.6|204962.3|204872.3|17
1737571270000|2025-01-22 18:41:10|204968.6|204878.6|204979.3|204889.3|204979.3|204889.3|204960.4|204870.4|22
1737571280000|2025-01-22 18:41:20|204978.5|204888.5|204963.7|204873.7|204981.8|204891.8|204963.7|204873.7|19
1737571290000|2025-01-22 18:41:30|204961.5|204871.5|204976.4|204886.4|204980.9|204890.9|204961.5|204871.5|28
1737571300000|2025-01-22 18:41:40|204976.6|204886.6|204967.6|204877.6|204977.2|204887.2|204967.6|204877.6|22
1737571310000|2025-01-22 18:41:50|204979.7|204889.7|204983.3|204893.3|204985.5|204895.5|204973.7|204883.7|25
1737571320000|2025-01-22 18:42:00|204979|204889|204973.5|204883.5|204983.1|204893.1|204973.4|204883.4|14
1737571330000|2025-01-22 18:42:10|204973.4|204883.4|204972.6|204882.6|204973.4|204883.4|204972.4|204882.4|6
1737571340000|2025-01-22 18:42:20|204977.1|204887.1|204978.6|204888.6|204982.8|204892.8|204975.4|204885.4|17
1737571350000|2025-01-22 18:42:30|204976.6|204886.6|204920.1|204830.1|204976.6|204886.6|204919.7|204829.7|12
1737571360000|2025-01-22 18:42:40|204919.5|204829.5|204918.4|204828.4|204919.5|204829.5|204918.4|204828.4|2
1737571370000|2025-01-22 18:42:50|204917.9|204827.9|204918|204828|204918.2|204828.2|204917.9|204827.9|8
1737571380000|2025-01-22 18:43:00|204917.9|204827.9|204919.4|204829.4|204921.2|204831.2|204916.2|204826.2|11
1737571390000|2025-01-22 18:43:10|204923.9|204833.9|204918.4|204828.4|204923.9|204833.9|204910.7|204820.7|8
1737571400000|2025-01-22 18:43:20|204918.3|204828.3|204917.9|204827.9|204923.7|204833.7|204917.6|204827.6|11
1737571410000|2025-01-22 18:43:30|204917.6|204827.6|204916.3|204826.3|204917.6|204827.6|204916.3|204826.3|12
1737571420000|2025-01-22 18:43:40|204917|204827|204916.3|204826.3|204917|204827|204916.3|204826.3|7
1737571430000|2025-01-22 18:43:50|204916.9|204826.9|204896.6|204806.6|204916.9|204826.9|204892.7|204802.7|8
1737571440000|2025-01-22 18:44:00|204890.5|204800.5|204891.7|204801.7|204895.5|204805.5|204887.5|204797.5|26
1737571450000|2025-01-22 18:44:10|204891.5|204801.5|204893.1|204803.1|204895|204805|204891.3|204801.3|21
1737571460000|2025-01-22 18:44:20|204891.7|204801.7|204930.8|204840.8|204930.8|204863.8|204891.6|204801.6|19
1737571470000|2025-01-22 18:44:30|204931.8|204841.8|204964.7|204874.7|204967.4|204877.4|204931.2|204841.2|16
1737571480000|2025-01-22 18:44:40|204967.8|204877.8|204967.3|204877.3|204967.8|204877.8|204967.3|204877.3|2
1737571490000|2025-01-22 18:44:50|204967.5|204877.5|204897.1|204847.1|204967.5|204877.5|204897.1|204845|7
1737571510000|2025-01-22 18:45:10|204897.2|204847.2|204896.9|204846.9|204897.2|204847.2|204896.9|204846.9|2
1737571520000|2025-01-22 18:45:20|204892.9|204842.9|204902.2|204812.2|204906.4|204842.9|204892.9|204811.9|22
1737571530000|2025-01-22 18:45:30|204902.6|204812.6|204906.8|204816.8|204907.7|204817.7|204901.8|204811.8|15
1737571540000|2025-01-22 18:45:40|204908|204818|204909.9|204819.9|204909.9|204819.9|204907.7|204817.7|7
1737571550000|2025-01-22 18:45:50|204906.6|204816.6|204915.5|204825.5|204916.4|204826.4|204901.6|204811.6|15
1737571560000|2025-01-22 18:46:00|204915.4|204825.4|204857.4|204807.4|204917.6|204827.6|204857.1|204807.1|9
1737571570000|2025-01-22 18:46:10|204857.1|204807.1|204857.1|204807.1|204857.9|204807.9|204857.1|204807.1|5
1737571580000|2025-01-22 18:46:20|204858.7|204808.7|204858.5|204808.5|204859.7|204809.7|204858.5|204808.5|3
1737571590000|2025-01-22 18:46:30|204855.8|204805.8|204870|204780|204870.3|204809.2|204844.2|204776.2|15
1737571600000|2025-01-22 18:46:40|204869.8|204779.8|204861.2|204811.2|204872.6|204811.2|204852.8|204779.8|8
1737571610000|2025-01-22 18:46:50|204858|204808|204855|204805|204858|204808|204855|204805|3
1737571620000|2025-01-22 18:47:00|204854.9|204804.9|204854.9|204804.9|204854.9|204804.9|204854.9|204804.9|1
1737571630000|2025-01-22 18:47:10|204858.9|204808.9|204857.2|204807.2|204858.9|204808.9|204857.2|204807.2|3
1737571640000|2025-01-22 18:47:20|204856|204806|204857.5|204807.5|204857.5|204807.5|204854.8|204804.8|6
1737571660000|2025-01-22 18:47:40|204855.8|204805.8|204852.2|204802.2|204855.8|204805.8|204836.5|204786.5|8
1737571670000|2025-01-22 18:47:50|204852.4|204802.4|204860|204810|204863|204813|204852.4|204802.4|6
1737571680000|2025-01-22 18:48:00|204859.8|204809.8|204858.2|204808.2|204859.8|204809.8|204858.1|204808.1|5
1737571690000|2025-01-22 18:48:10|204866.4|204816.4|204852|204802|204866.4|204816.4|204851.7|204801.7|12
1737571700000|2025-01-22 18:48:20|204851.8|204801.8|204854|204804|204857.4|204807.4|204851.8|204801.8|5
1737571710000|2025-01-22 18:48:30|204852.7|204802.7|204852.7|204802.7|204852.7|204802.7|204852.7|204802.7|1
1737571730000|2025-01-22 18:48:50|204853.9|204803.9|204850.8|204800.8|204853.9|204803.9|204850.2|204800.2|6
1737571740000|2025-01-22 18:49:00|204850.2|204800.2|204850.8|204800.8|204851.4|204801.4|204850.2|204800.2|3
1737571750000|2025-01-22 18:49:10|204855|204805|204854.5|204804.5|204855|204805|204850.9|204800.9|6
1737571760000|2025-01-22 18:49:20|204853.3|204803.3|204840.1|204790.1|204855|204805|204838.9|204788.9|8
1737571780000|2025-01-22 18:49:40|204839.8|204789.8|204839.8|204789.8|204839.8|204789.8|204839.8|204789.8|1
1737571790000|2025-01-22 18:49:50|204841|204791|204888.5|204798.5|204895.9|204805.9|204841|204791|16
1737571800000|2025-01-22 18:50:00|204887.8|204797.8|204870.6|204780.6|204887.9|204797.9|204870.6|204780.6|16
1737571810000|2025-01-22 18:50:10|204870.4|204780.4|204874.8|204784.8|204874.8|204784.8|204870.4|204780.4|6
1737571820000|2025-01-22 18:50:20|204879.1|204789.1|204910|204820|204913.3|204823.3|204874.3|204784.3|15
1737571830000|2025-01-22 18:50:30|204914.1|204824.1|204910.2|204820.2|204914.1|204824.1|204910.2|204820.2|3
1737571840000|2025-01-22 18:50:40|204911.2|204821.2|204910.9|204820.9|204913.5|204823.5|204910.9|204820.9|6
1737571850000|2025-01-22 18:50:50|204909.6|204819.6|204894.3|204844.3|204910.8|204848.2|204889.4|204819.6|11
1737571860000|2025-01-22 18:51:00|204894.5|204844.5|204897|204847|204913.3|204863.3|204894.5|204844.5|6
1737571870000|2025-01-22 18:51:10|204902.1|204852.1|204900.7|204850.7|204902.1|204852.1|204900.7|204850.7|2
1737571880000|2025-01-22 18:51:20|204903|204853|204990.4|204900.4|204992.9|204927.9|204903|204853|20
1737571890000|2025-01-22 18:51:30|204985.6|204895.6|204976.4|204886.4|204992.1|204902.1|204970.1|204880.1|31
1737571900000|2025-01-22 18:51:40|204975.9|204885.9|205007.4|204917.4|205007.4|204917.4|204974.5|204884.5|24
1737571910000|2025-01-22 18:51:50|205007.1|204917.1|205008.6|204918.6|205008.6|204918.6|204994.8|204904.8|19
1737571920000|2025-01-22 18:52:00|205002.5|204912.5|205005.7|204915.7|205006.3|204916.3|204998.6|204908.6|21
1737571930000|2025-01-22 18:52:10|205003.7|204913.7|205005|204915|205006.3|204916.3|205003.7|204913.7|11
1737571940000|2025-01-22 18:52:20|205004.9|204914.9|205003.7|204913.7|205004.9|204914.9|205003.1|204913.1|12
1737571950000|2025-01-22 18:52:30|205003.6|204913.6|205006.5|204916.5|205006.5|204916.5|205003.6|204913.6|6
1737571960000|2025-01-22 18:52:40|205006.4|204916.4|205002.2|204912.2|205006.5|204916.5|205002.2|204912.2|9
1737571970000|2025-01-22 18:52:50|205000.2|204910.2|205005.1|204915.1|205013.8|204923.8|205000.2|204910.2|15
1737571980000|2025-01-22 18:53:00|205005.2|204915.2|205000.2|204910.2|205009.7|204919.7|205000.2|204910.2|16
1737571990000|2025-01-22 18:53:10|204974.7|204884.7|204970.4|204880.4|204985.1|204895.1|204970.4|204880.4|21
1737572000000|2025-01-22 18:53:20|204943.6|204853.6|204915.6|204825.6|204952.2|204862.2|204912.5|204822.5|21
1737572010000|2025-01-22 18:53:30|204915.7|204825.7|204913.1|204823.1|204915.7|204825.7|204911.6|204821.6|26
1737572020000|2025-01-22 18:53:40|204913.4|204823.4|204892.2|204802.2|204913.4|204823.4|204891.3|204801.3|29
1737572030000|2025-01-22 18:53:50|204892.6|204802.6|204892.4|204802.4|204893.3|204803.3|204886.7|204796.7|26
1737572040000|2025-01-22 18:54:00|204893.2|204803.2|204884.5|204794.5|204893.2|204803.2|204884.5|204794.5|21
1737572050000|2025-01-22 18:54:10|204886|204796|204886.2|204796.2|204887.6|204797.6|204885.6|204795.6|12
1737572060000|2025-01-22 18:54:20|204886.3|204796.3|204887.3|204797.3|204887.3|204797.3|204880|204790|18
1737572070000|2025-01-22 18:54:30|204885.2|204795.2|204888.3|204798.3|204888.4|204798.4|204885.2|204795.2|6
1737572080000|2025-01-22 18:54:40|204888.1|204798.1|204879.8|204789.8|204888.1|204798.1|204879.8|204789.8|8
1737572090000|2025-01-22 18:54:50|204881.1|204791.1|204905.2|204815.2|204910.4|204820.4|204881.1|204791.1|7
1737572100000|2025-01-22 18:55:00|204899.9|204809.9|204911.7|204821.7|204912.5|204822.5|204899.9|204809.9|15
1737572120000|2025-01-22 18:55:20|204910.3|204820.3|204910.9|204820.9|204910.9|204820.9|204910.3|204820.3|2
1737572130000|2025-01-22 18:55:30|204912.1|204822.1|204910.8|204820.8|204912.1|204822.1|204910.8|204820.8|2
1737572140000|2025-01-22 18:55:40|204912.1|204822.1|204912.6|204822.6|204912.8|204822.8|204912.1|204822.1|3
1737572150000|2025-01-22 18:55:50|204912.5|204822.5|204884.6|204834.6|204912.5|204841.9|204884.6|204820.6|6
1737572160000|2025-01-22 18:56:00|204886|204836|204890.3|204840.3|204891.5|204841.5|204886|204836|3
1737572190000|2025-01-22 18:56:30|204911|204821|204909.7|204819.7|204914.1|204824.1|204904.5|204814.5|10
1737572200000|2025-01-22 18:56:40|204910.9|204820.9|204910.8|204820.8|204913.7|204823.7|204910.8|204820.8|7
1737572210000|2025-01-22 18:56:50|204911|204821|204910.7|204820.7|204911|204821|204910.7|204820.7|2
1737572220000|2025-01-22 18:57:00|204911.9|204821.9|204896.5|204846.5|204911.9|204846.5|204896.5|204821.9|2
1737572230000|2025-01-22 18:57:10|204904.7|204854.7|204884.9|204834.9|204904.7|204854.7|204884.9|204834.9|9
1737572240000|2025-01-22 18:57:20|204887.4|204837.4|204892.6|204842.6|204896|204846|204887.4|204837.4|8
1737572250000|2025-01-22 18:57:30|204891.8|204841.8|204873.9|204823.9|204891.8|204841.8|204871.2|204821.2|5
1737572260000|2025-01-22 18:57:40|204873.7|204823.7|204891.6|204801.6|204895.3|204828.4|204873|204801.6|31
1737572270000|2025-01-22 18:57:50|204893.3|204803.3|204890.8|204800.8|204894.7|204804.7|204890.3|204800.3|31
1737572280000|2025-01-22 18:58:00|204890|204800|204917.4|204827.4|204925.5|204835.5|204889.9|204799.9|23
1737572290000|2025-01-22 18:58:10|204918.8|204828.8|204911.6|204821.6|204919.9|204829.9|204910.5|204820.5|14
1737572300000|2025-01-22 18:58:20|204911.9|204821.9|204912.3|204822.3|204912.3|204822.3|204911.6|204821.6|5
1737572310000|2025-01-22 18:58:30|204914.3|204824.3|204913.8|204823.8|204914.3|204824.3|204913.8|204823.8|2
1737572320000|2025-01-22 18:58:40|204918.8|204828.8|204914.7|204824.7|204919.4|204829.4|204914.7|204824.7|4
1737572340000|2025-01-22 18:59:00|204915.2|204825.2|204915.4|204825.4|204915.4|204825.4|204915.2|204825.2|2
1737572350000|2025-01-22 18:59:10|204918.9|204828.9|204861|204811|204918.9|204828.9|204861|204811|7
1737572360000|2025-01-22 18:59:20|204861.7|204811.7|204862.4|204812.4|204863.2|204813.2|204859.7|204809.7|14
1737572370000|2025-01-22 18:59:30|204861.9|204811.9|204863|204813|204863|204813|204861.6|204811.6|7
1737572380000|2025-01-22 18:59:40|204861.9|204811.9|204852.2|204802.2|204861.9|204811.9|204852.2|204802.2|2
1737572390000|2025-01-22 18:59:50|204851.7|204801.7|204853|204803|204853.4|204803.4|204851.7|204801.7|11
1737572400000|2025-01-22 19:00:00|204852.3|204802.3|204850.9|204800.9|204852.3|204802.3|204850.9|204800.9|7
1737572410000|2025-01-22 19:00:10|204851.4|204801.4|204852|204802|204852|204802|204851.2|204801.2|4
1737572420000|2025-01-22 19:00:20|204853.6|204803.6|204852.5|204802.5|204856.2|204806.2|204851.6|204801.6|7
1737572430000|2025-01-22 19:00:30|204852.3|204802.3|204852.2|204802.2|204852.9|204802.9|204852.2|204802.2|6
1737572440000|2025-01-22 19:00:40|204852.6|204802.6|204852|204802|204852.6|204802.6|204850.4|204800.4|8
1737572450000|2025-01-22 19:00:50|204851.8|204801.8|204826.5|204776.5|204851.8|204801.8|204825.3|204775.3|7
1737572460000|2025-01-22 19:01:00|204825.5|204775.5|204829|204779|204829.2|204779.2|204822.6|204772.6|17
1737572470000|2025-01-22 19:01:10|204827|204777|204828.2|204778.2|204828.9|204778.9|204826.6|204776.6|10
1737572480000|2025-01-22 19:01:20|204827.9|204777.9|204828|204778|204829.4|204779.4|204827.9|204777.9|7
1737572490000|2025-01-22 19:01:30|204829.1|204779.1|204832.2|204782.2|204838.8|204788.8|204829.1|204779.1|16
1737572500000|2025-01-22 19:01:40|204830.9|204780.9|204831.9|204781.9|204833.2|204783.2|204830.9|204780.9|8
1737572510000|2025-01-22 19:01:50|204833.1|204783.1|204839.1|204789.1|204845.6|204795.6|204832.2|204782.2|13
1737572520000|2025-01-22 19:02:00|204839.2|204789.2|204840.1|204790.1|204840.2|204790.2|204839.2|204789.2|4
1737572530000|2025-01-22 19:02:10|204838.8|204788.8|204837.3|204787.3|204838.9|204788.9|204834.8|204784.8|10
1737572540000|2025-01-22 19:02:20|204842.3|204792.3|204839.6|204789.6|204842.3|204792.3|204837.3|204787.3|4
1737572550000|2025-01-22 19:02:30|204846.2|204796.2|204826.1|204776.1|204846.2|204796.2|204822.1|204772.1|19
1737572560000|2025-01-22 19:02:40|204825.2|204775.2|204819.3|204769.3|204825.2|204775.2|204818.1|204768.1|10
1737572580000|2025-01-22 19:03:00|204818.9|204768.9|204825.8|204775.8|204825.8|204775.8|204818.9|204768.9|3
1737572600000|2025-01-22 19:03:20|204824.6|204774.6|204825|204775|204826.6|204776.6|204824.2|204774.2|5
1737572610000|2025-01-22 19:03:30|204825.9|204775.9|204826.3|204776.3|204826.3|204776.3|204825.9|204775.9|2
1737572620000|2025-01-22 19:03:40|204826.1|204776.1|204842.8|204752.8|204846.3|204776.1|204826.1|204752.8|7
1737572630000|2025-01-22 19:03:50|204842.4|204752.4|204841.6|204751.6|204842.6|204752.6|204840.6|204750.6|6
1737572640000|2025-01-22 19:04:00|204842|204752|204845.8|204755.8|204846.6|204756.6|204839.7|204749.7|13
1737572650000|2025-01-22 19:04:10|204844.6|204754.6|204844.5|204754.5|204844.6|204754.6|204842.2|204752.2|8
1737572660000|2025-01-22 19:04:20|204845.3|204755.3|204834.4|204784.4|204850.6|204784.4|204834.4|204755.3|3
1737572670000|2025-01-22 19:04:30|204838.2|204788.2|204844.5|204754.5|204854.2|204788.2|204834.3|204754.5|15
1737572680000|2025-01-22 19:04:40|204846.3|204756.3|204846.7|204756.7|204848.3|204758.3|204845.8|204755.8|7
1737572690000|2025-01-22 19:04:50|204845.9|204755.9|204841.2|204751.2|204845.9|204755.9|204840|204750|7
1737572700000|2025-01-22 19:05:00|204841.5|204751.5|204839.4|204749.4|204844|204754|204839.2|204749.2|17
1737572710000|2025-01-22 19:05:10|204840.7|204750.7|204840.4|204750.4|204843.1|204753.1|204839.4|204749.4|7
1737572720000|2025-01-22 19:05:20|204841.4|204751.4|204806|204716|204842|204752|204800|204710|16
1737572730000|2025-01-22 19:05:30|204807.5|204717.5|204803.2|204713.2|204808.3|204718.3|204803.2|204713.2|16
1737572740000|2025-01-22 19:05:40|204802.8|204712.8|204803.2|204713.2|204804|204714|204802.6|204712.6|8
1737572750000|2025-01-22 19:05:50|204802.8|204712.8|204803|204713|204803|204713|204802.6|204712.6|5
1737572760000|2025-01-22 19:06:00|204803.6|204713.6|204805.3|204715.3|204805.3|204715.3|204803.3|204713.3|14
1737572770000|2025-01-22 19:06:10|204804.9|204714.9|204804.1|204714.1|204804.9|204714.9|204804.1|204714.1|4
1737572780000|2025-01-22 19:06:20|204803.9|204713.9|204804|204714|204804.4|204714.4|204802.6|204712.6|14
1737572790000|2025-01-22 19:06:30|204807.7|204717.7|204795.9|204705.9|204830.1|204740.1|204795.9|204705.9|25
1737572800000|2025-01-22 19:06:40|204793.4|204703.4|204786.1|204696.1|204793.4|204703.4|204785.3|204695.3|5
1737572810000|2025-01-22 19:06:50|204786|204696|204786|204696|204786|204696|204786|204696|1
1737572820000|2025-01-22 19:07:00|204787.2|204697.2|204787.5|204697.5|204787.5|204697.5|204787.2|204697.2|2
1737572840000|2025-01-22 19:07:20|204787.6|204697.6|204787.6|204697.6|204787.6|204697.6|204787.6|204697.6|1
1737572850000|2025-01-22 19:07:30|204785.5|204695.5|204755.2|204705.2|204785.5|204720.4|204755.2|204695.1|8
1737572860000|2025-01-22 19:07:40|204756.4|204706.4|204756.5|204706.5|204757.9|204707.9|204756.4|204706.4|6
1737572870000|2025-01-22 19:07:50|204758.2|204708.2|204768.1|204718.1|204769.4|204719.4|204756.7|204706.7|17
1737572880000|2025-01-22 19:08:00|204768.5|204718.5|204788|204698|204788.2|204721.2|204767.9|204697.4|9
1737572890000|2025-01-22 19:08:10|204789.1|204699.1|204788.3|204698.3|204790|204700|204787.7|204697.7|5
1737572900000|2025-01-22 19:08:20|204790.6|204700.6|204790.1|204700.1|204790.6|204700.6|204788.3|204698.3|6
1737572910000|2025-01-22 19:08:30|204788.8|204698.8|204787.6|204697.6|204788.8|204698.8|204787.6|204697.6|2
1737572920000|2025-01-22 19:08:40|204786.4|204696.4|204768.7|204718.7|204790.5|204738.9|204768.7|204693.3|10
1737572930000|2025-01-22 19:08:50|204767.4|204717.4|204766.7|204716.7|204767.4|204717.4|204765.7|204715.7|3
1737572940000|2025-01-22 19:09:00|204765|204715|204765|204715|204765|204715|204765|204715|1
1737572950000|2025-01-22 19:09:10|204764.8|204714.8|204764.8|204714.8|204764.8|204714.8|204764.8|204714.8|1
1737572960000|2025-01-22 19:09:20|204785|204695|204806.7|204716.7|204811|204739.3|204785|204695|6
1737572970000|2025-01-22 19:09:30|204806.3|204716.3|204803.6|204713.6|204806.3|204716.3|204800|204710|15
1737572980000|2025-01-22 19:09:40|204805|204715|204802.4|204712.4|204805|204715|204802.4|204712.4|3
1737572990000|2025-01-22 19:09:50|204800.5|204710.5|204799.3|204709.3|204802.4|204712.4|204799.3|204709.3|6
1737573000000|2025-01-22 19:10:00|204798.9|204708.9|204759|204709|204798.9|204710.8|204756.1|204702|12
1737573010000|2025-01-22 19:10:10|204758.8|204708.8|204758|204708|204758.8|204708.8|204754|204704|16
1737573020000|2025-01-22 19:10:20|204757.6|204707.6|204777.1|204687.1|204778.7|204708.1|204757.6|204680.4|14
1737573030000|2025-01-22 19:10:30|204773.6|204683.6|204766.6|204676.6|204773.6|204683.6|204766.6|204676.6|5
1737573040000|2025-01-22 19:10:40|204765.1|204675.1|204766.8|204676.8|204766.8|204676.8|204765.1|204675.1|2
1737573060000|2025-01-22 19:11:00|204766.3|204676.3|204765.9|204675.9|204766.3|204676.3|204765.9|204675.9|2
1737573070000|2025-01-22 19:11:10|204765|204675|204766|204676|204766|204676|204765|204675|2
1737573080000|2025-01-22 19:11:20|204766.4|204676.4|204766.4|204676.4|204766.4|204676.4|204766.4|204676.4|1
1737573090000|2025-01-22 19:11:30|204766.9|204676.9|204735.1|204685.1|204766.9|204701.8|204735.1|204675.1|9
1737573110000|2025-01-22 19:11:50|204736.1|204686.1|204736.1|204686.1|204736.1|204686.1|204736.1|204686.1|1
1737573120000|2025-01-22 19:12:00|204734.3|204684.3|204735.8|204685.8|204735.8|204685.8|204734.3|204684.3|2
1737573140000|2025-01-22 19:12:20|204736.1|204686.1|204736.1|204686.1|204736.1|204686.1|204736.1|204686.1|1
1737573150000|2025-01-22 19:12:30|204733.5|204683.5|204731.9|204681.9|204736.1|204686.1|204731.9|204681.9|6
1737573160000|2025-01-22 19:12:40|204706.2|204656.2|204705.4|204655.4|204706.7|204656.7|204705.4|204655.4|9
1737573170000|2025-01-22 19:12:50|204706.5|204656.5|204745.1|204655.1|204748.5|204658.8|204705.5|204647.8|11
1737573180000|2025-01-22 19:13:00|204747.3|204657.3|204734|204684|204747.3|204684|204732.9|204657.3|3
1737573190000|2025-01-22 19:13:10|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|204734.3|204684.3|1
1737573200000|2025-01-22 19:13:20|204735.4|204685.4|204735.4|204685.4|204735.4|204685.4|204735.4|204685.4|1
1737573210000|2025-01-22 19:13:30|204735.1|204685.1|204746.8|204696.8|204751|204701|204735.1|204685.1|5
1737573230000|2025-01-22 19:13:50|204749.5|204699.5|204757.4|204707.4|204762.3|204712.3|204749.5|204699.5|10
1737573240000|2025-01-22 19:14:00|204757.1|204707.1|204746.9|204696.9|204757.1|204707.1|204746.5|204696.5|10
1737573250000|2025-01-22 19:14:10|204745|204695|204734.8|204684.8|204745|204695|204734.6|204684.6|4
1737573260000|2025-01-22 19:14:20|204735.9|204685.9|204736.9|204686.9|204736.9|204686.9|204735.9|204685.9|2
1737573270000|2025-01-22 19:14:30|204735.2|204685.2|204736.2|204686.2|204736.2|204686.2|204735.2|204685.2|2
1737573290000|2025-01-22 19:14:50|204737.2|204687.2|204736.9|204686.9|204737.2|204687.2|204736.9|204686.9|2
1737573300000|2025-01-22 19:15:00|204737.3|204687.3|204797.4|204707.4|204797.4|204707.4|204737.3|204687.3|6
1737573310000|2025-01-22 19:15:10|204798.2|204708.2|204793.8|204703.8|204798.2|204708.2|204793.8|204703.8|3
1737573320000|2025-01-22 19:15:20|204795.2|204705.2|204770.5|204680.5|204796.8|204706.8|204770.5|204680.5|7
1737573330000|2025-01-22 19:15:30|204773.4|204683.4|204770.9|204680.9|204774.6|204684.6|204770.9|204680.9|12
1737573340000|2025-01-22 19:15:40|204772.4|204682.4|204799.4|204709.4|204799.4|204709.4|204763.6|204673.6|21
1737573350000|2025-01-22 19:15:50|204799|204709|204785.9|204695.9|204799|204709|204785.9|204695.9|12
1737573360000|2025-01-22 19:16:00|204785.5|204695.5|204786.7|204696.7|204788.5|204698.5|204785.5|204695.5|7
1737573370000|2025-01-22 19:16:10|204785.3|204695.3|204785.9|204695.9|204790.1|204700.1|204785.3|204695.3|6
1737573380000|2025-01-22 19:16:20|204786.9|204696.9|204834.8|204744.8|204840.6|204750.6|204786.9|204696.9|13
1737573390000|2025-01-22 19:16:30|204833.4|204743.4|204839.4|204749.4|204844.9|204754.9|204833.4|204743.4|20
1737573400000|2025-01-22 19:16:40|204840.3|204750.3|204839.6|204749.6|204840.3|204750.3|204839.6|204749.6|2
1737573410000|2025-01-22 19:16:50|204840|204750|204724.6|204634.6|204841.1|204751.1|204723.1|204633.1|17
1737573420000|2025-01-22 19:17:00|204730.4|204640.4|204730.3|204640.3|204745.5|204655.5|204727.3|204637.3|27
1737573430000|2025-01-22 19:17:10|204732.3|204642.3|204720.6|204630.6|204735.9|204645.9|204711.5|204621.5|24
1737573440000|2025-01-22 19:17:20|204721.8|204631.8|204740.8|204650.8|204748.9|204658.9|204717.1|204627.1|24
1737573450000|2025-01-22 19:17:30|204740.9|204650.9|204728|204638|204742.3|204652.3|204728|204638|19
1737573460000|2025-01-22 19:17:40|204728.7|204638.7|204733.4|204643.4|204737|204647|204728.7|204638.7|15
1737573470000|2025-01-22 19:17:50|204733.3|204643.3|204736.6|204646.6|204736.6|204646.6|204729.4|204639.4|10
1737573480000|2025-01-22 19:18:00|204734.8|204644.8|204734.2|204644.2|204735.7|204645.7|204734|204644|5
1737573490000|2025-01-22 19:18:10|204734.1|204644.1|204740.8|204650.8|204745.3|204655.3|204732.5|204642.5|9
1737573500000|2025-01-22 19:18:20|204739.6|204649.6|204738.4|204648.4|204744.8|204654.8|204738.4|204648.4|6
1737573510000|2025-01-22 19:18:30|204738.6|204648.6|204740.7|204650.7|204752.7|204662.7|204738.6|204648.6|15
1737573520000|2025-01-22 19:18:40|204740.1|204650.1|204740.8|204650.8|204740.8|204650.8|204740.1|204650.1|5
1737573530000|2025-01-22 19:18:50|204740.7|204650.7|204741.6|204651.6|204742.7|204652.7|204739.3|204649.3|10
1737573540000|2025-01-22 19:19:00|204740.5|204650.5|204741.2|204651.2|204741.5|204651.5|204739|204649|9
1737573550000|2025-01-22 19:19:10|204741.7|204651.7|204815.3|204725.3|204815.3|204725.3|204739.7|204649.7|11
1737573560000|2025-01-22 19:19:20|204835.4|204745.4|204819.7|204729.7|204835.4|204745.4|204816.1|204726.1|21
1737573570000|2025-01-22 19:19:30|204825.6|204735.6|204809.2|204719.2|204825.6|204735.6|204801.5|204711.5|19
1737573580000|2025-01-22 19:19:40|204814.4|204724.4|204819|204729|204819|204729|204806.3|204716.3|18
1737573590000|2025-01-22 19:19:50|204817.1|204727.1|204817.1|204727.1|204820.2|204730.2|204817.1|204727.1|5
1737573600000|2025-01-22 19:20:00|204816.1|204726.1|204815.5|204725.5|204817.5|204727.5|204809.3|204719.3|9
1737573610000|2025-01-22 19:20:10|204813.8|204723.8|204819.7|204729.7|204827.9|204737.9|204813.1|204723.1|14
1737573620000|2025-01-22 19:20:20|204819.6|204729.6|204818.9|204728.9|204819.6|204729.6|204818.4|204728.4|7
1737573630000|2025-01-22 19:20:30|204818.7|204728.7|204851.9|204761.9|204858.4|204768.4|204808.9|204718.9|27
1737573640000|2025-01-22 19:20:40|204858.8|204768.8|204872|204782|204875.3|204785.3|204855.7|204765.7|21
1737573650000|2025-01-22 19:20:50|204869.2|204779.2|204866.1|204776.1|204869.5|204779.5|204859.7|204769.7|27
1737573660000|2025-01-22 19:21:00|204856.4|204766.4|204854.2|204764.2|204863.8|204773.8|204854.2|204764.2|14
1737573670000|2025-01-22 19:21:10|204855|204765|204854.5|204764.5|204855.3|204765.3|204851.4|204761.4|7
1737573680000|2025-01-22 19:21:20|204854.6|204764.6|204853.3|204763.3|204854.6|204764.6|204853.3|204763.3|3
1737573690000|2025-01-22 19:21:30|204853.4|204763.4|204852.9|204762.9|204856.8|204766.8|204850.8|204760.8|17
1737573700000|2025-01-22 19:21:40|204854.3|204764.3|204848.9|204758.9|204855|204765|204848.9|204758.9|16
1737573710000|2025-01-22 19:21:50|204848.8|204758.8|204804.8|204714.8|204848.8|204758.8|204802.1|204712.1|13
1737573720000|2025-01-22 19:22:00|204804.9|204714.9|204797.8|204707.8|204806.1|204716.1|204791.4|204701.4|28
1737573730000|2025-01-22 19:22:10|204797|204707|204757.1|204667.1|204797|204707|204757.1|204667.1|6
1737573740000|2025-01-22 19:22:20|204751.3|204661.3|204746|204656|204751.3|204661.3|204743.3|204653.3|11
1737573750000|2025-01-22 19:22:30|204745.9|204655.9|204740.7|204650.7|204764.5|204674.5|204740.7|204650.7|16
1737573760000|2025-01-22 19:22:40|204739.7|204649.7|204751.3|204661.3|204751.5|204661.5|204739.7|204649.7|18
1737573770000|2025-01-22 19:22:50|204750.8|204660.8|204749.9|204659.9|204750.8|204660.8|204749.7|204659.7|8
1737573780000|2025-01-22 19:23:00|204750.1|204660.1|204749.2|204659.2|204750.1|204660.1|204735.1|204645.1|20
1737573790000|2025-01-22 19:23:10|204749.1|204659.1|204734.5|204644.5|204756.8|204666.8|204731|204641|21
1737573800000|2025-01-22 19:23:20|204735.7|204645.7|204746.5|204656.5|204747.4|204657.4|204735.6|204645.6|11
1737573810000|2025-01-22 19:23:30|204746.4|204656.4|204727.4|204637.4|204747.5|204657.5|204727|204637|11
1737573820000|2025-01-22 19:23:40|204727.5|204637.5|204724.9|204634.9|204727.9|204637.9|204714.1|204624.1|16
1737573830000|2025-01-22 19:23:50|204724.5|204634.5|204714.6|204624.6|204725.1|204635.1|204713.9|204623.9|21
1737573840000|2025-01-22 19:24:00|204714.7|204624.7|204716.5|204626.5|204718.4|204628.4|204714.7|204624.7|10
1737573850000|2025-01-22 19:24:10|204716.6|204626.6|204709|204619|204716.6|204626.6|204709|204619|7
1737573860000|2025-01-22 19:24:20|204708.5|204618.5|204703.8|204613.8|204708.5|204618.5|204686.5|204596.5|5
1737573870000|2025-01-22 19:24:30|204705.5|204615.5|204703.9|204613.9|204705.5|204615.5|204702.8|204612.8|12
1737573880000|2025-01-22 19:24:40|204702.8|204612.8|204698.9|204608.9|204704.3|204614.3|204698.7|204608.7|10
1737573890000|2025-01-22 19:24:50|204699.1|204609.1|204698.4|204608.4|204699.5|204609.5|204698.4|204608.4|3
1737573900000|2025-01-22 19:25:00|204698.5|204608.5|204747.1|204657.1|204751.5|204661.5|204698.5|204608.5|11
1737573910000|2025-01-22 19:25:10|204747.8|204657.8|204741.8|204651.8|204747.8|204657.8|204741.8|204651.8|2
1737573920000|2025-01-22 19:25:20|204742|204652|204747.3|204657.3|204747.4|204657.4|204741.2|204651.2|8
1737573930000|2025-01-22 19:25:30|204747.4|204657.4|204747.4|204657.4|204747.4|204657.4|204747.4|204657.4|1
1737573940000|2025-01-22 19:25:40|204747.7|204657.7|204745.6|204655.6|204751.4|204661.4|204744.4|204654.4|10
1737573950000|2025-01-22 19:25:50|204745.3|204655.3|204745.5|204655.5|204745.5|204655.5|204745.3|204655.3|3
1737573960000|2025-01-22 19:26:00|204744.8|204654.8|204745.4|204655.4|204745.4|204655.4|204744.8|204654.8|4
1737573970000|2025-01-22 19:26:10|204745.3|204655.3|204749.7|204659.7|204749.7|204659.7|204745.3|204655.3|2
1737573980000|2025-01-22 19:26:20|204748.4|204658.4|204750|204660|204750|204660|204748.4|204658.4|3
1737573990000|2025-01-22 19:26:30|204750.4|204660.4|204742.9|204652.9|204750.4|204660.4|204742.7|204652.7|7
1737574000000|2025-01-22 19:26:40|204740.9|204650.9|204739.4|204649.4|204740.9|204650.9|204726.5|204636.5|12
1737574010000|2025-01-22 19:26:50|204739.1|204649.1|204739.1|204649.1|204739.1|204649.1|204739.1|204649.1|1
1737574020000|2025-01-22 19:27:00|204739.3|204649.3|204704.9|204614.9|204739.5|204649.5|204702.5|204612.5|16
1737574030000|2025-01-22 19:27:10|204705.4|204615.4|204705|204615|204705.5|204615.5|204704.6|204614.6|19
1737574040000|2025-01-22 19:27:20|204705.1|204615.1|204705.1|204615.1|204705.1|204615.1|204704.5|204614.5|12
1737574050000|2025-01-22 19:27:30|204704.4|204614.4|204734.6|204644.6|204744.5|204654.5|204704.4|204614.4|13
1737574060000|2025-01-22 19:27:40|204733.6|204643.6|204734.7|204644.7|204735.4|204645.4|204731.1|204641.1|16
1737574070000|2025-01-22 19:27:50|204733.2|204643.2|204732.8|204642.8|204733.2|204643.2|204730.5|204640.5|6
1737574080000|2025-01-22 19:28:00|204730.7|204640.7|204732.1|204642.1|204733.1|204643.1|204726.2|204636.2|17
1737574090000|2025-01-22 19:28:10|204732.2|204642.2|204733.4|204643.4|204734.3|204644.3|204730.8|204640.8|10
1737574100000|2025-01-22 19:28:20|204733.3|204643.3|204730.8|204640.8|204733.3|204643.3|204729.5|204639.5|15
1737574110000|2025-01-22 19:28:30|204730.9|204640.9|204746|204656|204746|204656|204730.8|204640.8|13
1737574120000|2025-01-22 19:28:40|204746.5|204656.5|204738|204648|204746.5|204656.5|204729.6|204639.6|14
1737574130000|2025-01-22 19:28:50|204737.3|204647.3|204736.7|204646.7|204739.3|204649.3|204735.8|204645.8|10
1737574140000|2025-01-22 19:29:00|204733.6|204643.6|204746.1|204656.1|204746.1|204656.1|204729.3|204639.3|7
1737574150000|2025-01-22 19:29:10|204746.6|204656.6|204734.4|204644.4|204749.4|204659.4|204731.1|204641.1|7
1737574160000|2025-01-22 19:29:20|204734.5|204644.5|204742.6|204652.6|204745|204655|204729.2|204639.2|19
1737574170000|2025-01-22 19:29:30|204741|204651|204738|204648|204742.1|204652.1|204736.3|204646.3|11
1737574180000|2025-01-22 19:29:40|204738.2|204648.2|204737.2|204647.2|204747.4|204657.4|204731|204641|21
1737574190000|2025-01-22 19:29:50|204736.8|204646.8|204735|204645|204736.8|204646.8|204733.1|204643.1|11
1737574200000|2025-01-22 19:30:00|204736.6|204646.6|204742|204652|204742|204652|204732.2|204642.2|7
1737574210000|2025-01-22 19:30:10|204742.8|204652.8|204733.8|204643.8|204744.7|204654.7|204733.8|204643.8|7
1737574220000|2025-01-22 19:30:20|204735.9|204645.9|204739.4|204649.4|204739.4|204649.4|204734.2|204644.2|7
1737574230000|2025-01-22 19:30:30|204739.7|204649.7|204776.5|204686.5|204776.5|204686.5|204739.7|204649.7|12
1737574240000|2025-01-22 19:30:40|204775.9|204685.9|204781|204691|204784.8|204694.8|204775.2|204685.2|18
1737574250000|2025-01-22 19:30:50|204782.2|204692.2|204781.2|204691.2|204782.2|204692.2|204780.9|204690.9|5
1737574260000|2025-01-22 19:31:00|204790.8|204700.8|204755|204665|204790.8|204702.4|204737.2|204647.2|27
1737574270000|2025-01-22 19:31:10|204754.4|204664.4|204755.6|204665.6|204758.4|204668.4|204753.1|204663.1|20
1737574280000|2025-01-22 19:31:20|204756.1|204666.1|204757|204667|204757|204667|204751.6|204661.6|29
1737574290000|2025-01-22 19:31:30|204756.7|204666.7|204748.4|204658.4|204757|204667|204744.9|204654.9|21
1737574300000|2025-01-22 19:31:40|204747.5|204657.5|204755|204665|204758.5|204668.5|204744|204654|23
1737574310000|2025-01-22 19:31:50|204755.4|204665.4|204757.1|204667.1|204757.9|204667.9|204748.6|204658.6|26
1737574320000|2025-01-22 19:32:00|204756.8|204666.8|204755.8|204665.8|204757.2|204667.2|204753.7|204663.7|20
1737574330000|2025-01-22 19:32:10|204755.7|204665.7|204732.1|204642.1|204756.2|204666.2|204729.1|204639.1|23
1737574350000|2025-01-22 19:32:30|204731|204641|204720.9|204630.9|204731|204662.3|204700.5|204630.9|13
1737574360000|2025-01-22 19:32:40|204719|204629|204723.7|204633.7|204729.7|204639.7|204718.1|204628.1|16
1737574370000|2025-01-22 19:32:50|204722.5|204632.5|204751.1|204661.1|204751.1|204665.5|204713.3|204631.2|10
1737574380000|2025-01-22 19:33:00|204751.5|204661.5|204751.2|204661.2|204752.9|204662.9|204750.6|204660.6|12
1737574390000|2025-01-22 19:33:10|204749|204659|204731.1|204641.1|204749|204659|204728.8|204638.8|13
1737574400000|2025-01-22 19:33:20|204731.3|204641.3|204715.1|204625.1|204731.3|204641.3|204714|204624|13
1737574410000|2025-01-22 19:33:30|204714.4|204624.4|204710.5|204620.5|204715.1|204625.1|204709|204619|11
1737574420000|2025-01-22 19:33:40|204710.1|204620.1|204703.1|204653.1|204716.3|204653.7|204702.9|204618|21
1737574430000|2025-01-22 19:33:50|204703.6|204653.6|204703.5|204653.5|204704.9|204654.9|204703.5|204653.5|4
1737574440000|2025-01-22 19:34:00|204699.5|204649.5|204698.1|204608.1|204699.5|204649.5|204672.2|204606.1|10
1737574450000|2025-01-22 19:34:10|204695.2|204605.2|204781|204691|204781|204691|204694.7|204604.7|13
1737574460000|2025-01-22 19:34:20|204776.3|204686.3|204769.2|204679.2|204780.3|204690.3|204768.9|204678.9|22
1737574470000|2025-01-22 19:34:30|204769.7|204679.7|204779.2|204689.2|204780.9|204690.9|204762.8|204672.8|21
1737574480000|2025-01-22 19:34:40|204779|204689|204778.6|204688.6|204779|204689|204778.3|204688.3|13
1737574490000|2025-01-22 19:34:50|204778.7|204688.7|204773.5|204683.5|204779.7|204689.7|204773|204683|11
1737574500000|2025-01-22 19:35:00|204773.6|204683.6|204765.2|204675.2|204778.4|204688.4|204765.2|204675.2|9
1737574510000|2025-01-22 19:35:10|204765.1|204675.1|204759.3|204669.3|204765.1|204675.1|204759.1|204669.1|7
1737574520000|2025-01-22 19:35:20|204759.1|204669.1|204760.2|204670.2|204762.6|204672.6|204756.6|204666.6|14
1737574530000|2025-01-22 19:35:30|204758.8|204668.8|204766.1|204676.1|204766.9|204676.9|204755|204665|10
1737574540000|2025-01-22 19:35:40|204763|204673|204762.4|204672.4|204763|204673|204758.4|204668.4|13
1737574550000|2025-01-22 19:35:50|204762.6|204672.6|204771.3|204681.3|204783.9|204693.9|204762.6|204672.6|11
1737574560000|2025-01-22 19:36:00|204771|204681|204769.7|204679.7|204771.6|204681.6|204769.7|204679.7|7
1737574570000|2025-01-22 19:36:10|204769.8|204679.8|204766|204676|204777.6|204687.6|204765.7|204675.7|14
1737574580000|2025-01-22 19:36:20|204766.1|204676.1|204770.9|204680.9|204778.4|204721.3|204760.4|204676.1|10
1737574590000|2025-01-22 19:36:30|204771.1|204681.1|204770.7|204680.7|204771.1|204681.1|204770.6|204680.6|5
1737574600000|2025-01-22 19:36:40|204770.6|204680.6|204769|204679|204770.6|204680.6|204769|204679|3
1737574610000|2025-01-22 19:36:50|204767.6|204677.6|204761|204671|204770.8|204680.8|204760.9|204670.9|10
1737574620000|2025-01-22 19:37:00|204762.2|204672.2|204763.3|204673.3|204763.3|204673.3|204760.7|204670.7|10
1737574630000|2025-01-22 19:37:10|204762.1|204672.1|204760.6|204670.6|204763.3|204673.3|204757.6|204667.6|10
1737574640000|2025-01-22 19:37:20|204761.9|204671.9|204772|204682|204772|204682|204760.3|204670.3|6
1737574650000|2025-01-22 19:37:30|204771.8|204681.8|204771.8|204681.8|204771.8|204681.8|204768.1|204678.1|3
1737574660000|2025-01-22 19:37:40|204771.1|204681.1|204769.6|204679.6|204771.1|204681.1|204765.7|204675.7|7
1737574670000|2025-01-22 19:37:50|204769.1|204679.1|204768.6|204678.6|204769.9|204679.9|204767.7|204677.7|9
1737574680000|2025-01-22 19:38:00|204768.9|204678.9|204745.7|204695.7|204768.9|204695.7|204738.2|204676.2|10
1737574690000|2025-01-22 19:38:10|204744.9|204694.9|204743.3|204693.3|204744.9|204694.9|204743.3|204693.3|2
1737574700000|2025-01-22 19:38:20|204742.5|204692.5|204741|204691|204742.5|204692.5|204721.1|204671.1|12
1737574730000|2025-01-22 19:38:50|204761.5|204671.5|204761.5|204671.5|204761.5|204671.5|204761.5|204671.5|1
1737574740000|2025-01-22 19:39:00|204758|204668|204770.4|204720.4|204774.1|204724.1|204754.8|204664.8|20
1737574750000|2025-01-22 19:39:10|204769.2|204719.2|204771.6|204721.6|204777.1|204727.1|204768.7|204718.7|17
1737574770000|2025-01-22 19:39:30|204772.3|204722.3|204786.7|204696.7|204789.1|204726|204753.2|204696.7|13
1737574780000|2025-01-22 19:39:40|204788.2|204698.2|204792.8|204702.8|204792.9|204702.9|204788.2|204698.2|11
1737574790000|2025-01-22 19:39:50|204791.4|204701.4|204793.3|204703.3|204793.4|204703.4|204786.9|204696.9|12
1737574800000|2025-01-22 19:40:00|204794.5|204704.5|204797.1|204707.1|204797.1|204707.1|204794.5|204704.5|3
1737574810000|2025-01-22 19:40:10|204800.2|204710.2|204800.7|204710.7|204800.7|204710.7|204800.2|204710.2|3
1737574820000|2025-01-22 19:40:20|204797.1|204707.1|204788.8|204738.8|204797.1|204738.8|204786.4|204696.4|8
1737574840000|2025-01-22 19:40:40|204786.8|204736.8|204787.6|204737.6|204787.6|204737.6|204782.2|204732.2|7
1737574850000|2025-01-22 19:40:50|204787.8|204737.8|204793.6|204703.6|204793.7|204737.8|204772.2|204703.6|12
1737574860000|2025-01-22 19:41:00|204794.7|204704.7|204795.7|204705.7|204796.7|204706.7|204770.9|204680.9|16
1737574870000|2025-01-22 19:41:10|204795.9|204705.9|204796.2|204706.2|204796.8|204706.8|204791.8|204701.8|13
1737574880000|2025-01-22 19:41:20|204796|204706|204786.1|204696.1|204796.2|204706.2|204781.3|204691.3|13
1737574890000|2025-01-22 19:41:30|204782.3|204692.3|204776.4|204686.4|204782.3|204692.3|204775.9|204685.9|17
1737574900000|2025-01-22 19:41:40|204768.9|204678.9|204754.8|204664.8|204768.9|204678.9|204748.5|204658.5|28
1737574910000|2025-01-22 19:41:50|204755|204665|204757.9|204667.9|204757.9|204667.9|204752.4|204662.4|11
1737574920000|2025-01-22 19:42:00|204758.6|204668.6|204759.2|204669.2|204761.1|204671.1|204758|204668|10
1737574930000|2025-01-22 19:42:10|204757|204667|204744.1|204654.1|204757|204667|204741.3|204651.3|9
1737574940000|2025-01-22 19:42:20|204744.8|204654.8|204744.8|204654.8|204744.9|204654.9|204743.4|204653.4|7
1737574950000|2025-01-22 19:42:30|204745.2|204655.2|204741.6|204651.6|204745.2|204655.2|204738.9|204648.9|5
1737574960000|2025-01-22 19:42:40|204740.2|204650.2|204739.9|204649.9|204740.6|204650.6|204736.1|204646.1|8
1737574970000|2025-01-22 19:42:50|204739.7|204649.7|204744.1|204654.1|204744.1|204654.1|204739.7|204649.7|5
1737574980000|2025-01-22 19:43:00|204743.7|204653.7|204769.8|204679.8|204769.8|204679.8|204743.7|204653.7|14
1737574990000|2025-01-22 19:43:10|204771.6|204681.6|204788.4|204698.4|204789|204699|204771.6|204681.6|21
1737575000000|2025-01-22 19:43:20|204787.2|204697.2|204927.3|204837.3|204953.2|204863.2|204787.2|204697.2|19
1737575010000|2025-01-22 19:43:30|204928.5|204838.5|204949.3|204859.3|204955.3|204865.3|204896.1|204806.1|34
1737575020000|2025-01-22 19:43:40|204950.9|204860.9|204933.2|204843.2|204950.9|204860.9|204929.2|204839.2|21
1737575030000|2025-01-22 19:43:50|204939.3|204849.3|204912.3|204822.3|204939.3|204849.3|204906.6|204816.6|30
1737575040000|2025-01-22 19:44:00|204912.6|204822.6|204904.8|204814.8|204916.3|204826.3|204904.8|204814.8|21
1737575050000|2025-01-22 19:44:10|204904.7|204814.7|204937.1|204847.1|204948.2|204858.2|204904.7|204814.7|27
1737575060000|2025-01-22 19:44:20|204940.1|204850.1|204947.6|204857.6|204948.7|204858.7|204940.1|204850.1|12
1737575070000|2025-01-22 19:44:30|204949|204859|204955.4|204865.4|204956|204866|204940.4|204850.4|23
1737575080000|2025-01-22 19:44:40|204950.1|204860.1|204942.2|204852.2|204958.8|204868.8|204936.9|204846.9|25
1737575090000|2025-01-22 19:44:50|204940.6|204850.6|204936.6|204846.6|204942.4|204852.4|204936.2|204846.2|20
1737575100000|2025-01-22 19:45:00|204938|204848|204918.5|204828.5|204939.5|204849.5|204916.6|204826.6|17
1737575110000|2025-01-22 19:45:10|204917|204827|204895.8|204805.8|204922.1|204832.1|204895.8|204805.8|25
1737575120000|2025-01-22 19:45:20|204893.9|204803.9|204875|204785|204893.9|204803.9|204875|204785|13
1737575130000|2025-01-22 19:45:30|204875.7|204785.7|204892.7|204802.7|204892.8|204802.8|204875.7|204785.7|18
1737575140000|2025-01-22 19:45:40|204892.8|204802.8|204891.2|204801.2|204897.6|204807.6|204886.6|204796.6|35
1737575150000|2025-01-22 19:45:50|204892.6|204802.6|204889.7|204799.7|204895.1|204805.1|204887.3|204797.3|27
1737575160000|2025-01-22 19:46:00|204888.8|204798.8|204891.9|204801.9|204892|204802|204883.4|204793.4|31
1737575170000|2025-01-22 19:46:10|204888.4|204798.4|204892.2|204802.2|204895.9|204805.9|204886.5|204796.5|34
1737575180000|2025-01-22 19:46:20|204888.6|204798.6|204886.2|204796.2|204892.7|204802.7|204885.9|204795.9|34
1737575190000|2025-01-22 19:46:30|204886.5|204796.5|204884.1|204794.1|204894.4|204804.4|204883.5|204793.5|24
1737575200000|2025-01-22 19:46:40|204884.8|204794.8|204887.4|204797.4|204897.3|204807.3|204884.8|204794.8|17
1737575210000|2025-01-22 19:46:50|204887.7|204797.7|204857.2|204767.2|204892.4|204802.4|204855.2|204765.2|25
1737575220000|2025-01-22 19:47:00|204857.1|204767.1|204858.3|204768.3|204858.3|204768.3|204856.7|204766.7|12
1737575230000|2025-01-22 19:47:10|204858.2|204768.2|204850.1|204760.1|204858.7|204768.7|204850.1|204760.1|28
1737575240000|2025-01-22 19:47:20|204850.3|204760.3|204847.7|204757.7|204851.2|204761.2|204846.1|204756.1|19
1737575250000|2025-01-22 19:47:30|204847.9|204757.9|204828|204738|204848.8|204758.8|204828|204738|20
1737575260000|2025-01-22 19:47:40|204829.2|204739.2|204814.3|204724.3|204831|204741|204814.3|204724.3|15
1737575270000|2025-01-22 19:47:50|204815.6|204725.6|204813|204723|204815.6|204725.6|204813|204723|5
1737575280000|2025-01-22 19:48:00|204814|204724|204830.2|204740.2|204840.6|204750.6|204814|204724|14
1737575290000|2025-01-22 19:48:10|204829.6|204739.6|204823.7|204733.7|204829.6|204739.6|204821.9|204731.9|10
1737575300000|2025-01-22 19:48:20|204824.7|204734.7|204810.2|204720.2|204830.3|204740.3|204810.2|204720.2|14
1737575310000|2025-01-22 19:48:30|204808.6|204718.6|204805.2|204715.2|204808.8|204718.8|204805.2|204715.2|6
1737575320000|2025-01-22 19:48:40|204805.5|204715.5|204847.4|204757.4|204847.8|204757.8|204803.7|204713.7|34
1737575330000|2025-01-22 19:48:50|204837.2|204747.2|204834.1|204744.1|204837.3|204747.3|204830.9|204740.9|25
1737575340000|2025-01-22 19:49:00|204833.7|204743.7|204825.8|204735.8|204835.3|204745.3|204825.8|204735.8|17
1737575350000|2025-01-22 19:49:10|204825.4|204735.4|204826.3|204736.3|204826.6|204736.6|204825.4|204735.4|5
1737575360000|2025-01-22 19:49:20|204826.4|204736.4|204819.5|204729.5|204832.4|204742.4|204819.5|204729.5|8
1737575370000|2025-01-22 19:49:30|204821.2|204731.2|204834.4|204744.4|204836.1|204746.1|204818.2|204728.2|20
1737575380000|2025-01-22 19:49:40|204823.5|204733.5|204847.2|204757.2|204851.1|204761.1|204823.5|204733.5|32
1737575390000|2025-01-22 19:49:50|204845.9|204755.9|204841.1|204751.1|204845.9|204755.9|204829.7|204739.7|28
1737575400000|2025-01-22 19:50:00|204842.6|204752.6|204837.4|204747.4|204844.8|204754.8|204832.7|204742.7|17
1737575410000|2025-01-22 19:50:10|204838.6|204748.6|204837.8|204747.8|204843.5|204753.5|204837.4|204747.4|10
1737575420000|2025-01-22 19:50:20|204838.1|204748.1|204846.1|204756.1|204849.1|204759.1|204838.1|204748.1|26
1737575430000|2025-01-22 19:50:30|204846.4|204756.4|204846.8|204756.8|204852.2|204762.2|204845.4|204755.4|23
1737575440000|2025-01-22 19:50:40|204849.9|204759.9|204846.5|204756.5|204849.9|204759.9|204846.5|204756.5|12
1737575450000|2025-01-22 19:50:50|204846.3|204756.3|204838.7|204788.7|204848.3|204796|204838.7|204755.8|7
1737575460000|2025-01-22 19:51:00|204838.5|204788.5|204854.5|204764.5|204859.6|204788.5|204837.7|204761.7|18
1737575470000|2025-01-22 19:51:10|204854.7|204764.7|204904.3|204854.3|204905.3|204855.3|204854.4|204764.4|7
1737575480000|2025-01-22 19:51:20|204900|204850|204890|204800|204900|204850|204890|204800|13
1737575490000|2025-01-22 19:51:30|204892.1|204802.1|204889.9|204799.9|204893.9|204803.9|204889|204799|8
1737575500000|2025-01-22 19:51:40|204890|204800|204867.6|204777.6|204890|204800|204867.6|204777.6|12
1737575510000|2025-01-22 19:51:50|204867.4|204777.4|204867.6|204777.6|204867.7|204777.7|204867.4|204777.4|3
1737575520000|2025-01-22 19:52:00|204866.8|204776.8|204841.2|204751.2|204877.6|204787.6|204838.2|204748.2|26
1737575530000|2025-01-22 19:52:10|204855.6|204765.6|204845.6|204755.6|204860|204770|204843.1|204753.1|21
1737575540000|2025-01-22 19:52:20|204847|204757|204846.3|204756.3|204847.1|204757.1|204846|204756|4
1737575550000|2025-01-22 19:52:30|204845.5|204755.5|204828|204738|204846.7|204756.7|204828|204738|16
1737575560000|2025-01-22 19:52:40|204823.2|204733.2|204824.9|204734.9|204826.5|204747.7|204795|204726.5|24
1737575570000|2025-01-22 19:52:50|204824.2|204734.2|204825.7|204735.7|204825.7|204735.7|204820.8|204730.8|9
1737575580000|2025-01-22 19:53:00|204824.5|204734.5|204825.3|204735.3|204826.1|204736.1|204824.5|204734.5|11
1737575590000|2025-01-22 19:53:10|204826|204736|204825.7|204735.7|204827.8|204737.8|204825.1|204735.1|16
1737575600000|2025-01-22 19:53:20|204826.2|204736.2|204839.8|204749.8|204843|204753|204826.2|204736.2|10
1737575610000|2025-01-22 19:53:30|204839.9|204749.9|204822.2|204732.2|204839.9|204749.9|204818.2|204728.2|9
1737575620000|2025-01-22 19:53:40|204821.8|204731.8|204822.2|204732.2|204822.2|204732.2|204821.8|204731.8|2
1737575630000|2025-01-22 19:53:50|204818.6|204728.6|204821|204731|204821|204731|204818.6|204728.6|2
1737575640000|2025-01-22 19:54:00|204820.3|204730.3|204822.9|204732.9|204824.7|204734.7|204820.3|204730.3|10
1737575650000|2025-01-22 19:54:10|204822.8|204732.8|204810.4|204720.4|204822.8|204732.8|204806.1|204716.1|7
1737575660000|2025-01-22 19:54:20|204809.6|204719.6|204809.2|204719.2|204812.9|204722.9|204808.9|204718.9|10
1737575670000|2025-01-22 19:54:30|204808.1|204718.1|204808.6|204718.6|204808.6|204718.6|204808.1|204718.1|5
1737575680000|2025-01-22 19:54:40|204807.8|204717.8|204808|204718|204808|204718|204807.5|204717.5|5
1737575690000|2025-01-22 19:54:50|204807.8|204717.8|204808.9|204718.9|204808.9|204718.9|204807.7|204717.7|6
1737575700000|2025-01-22 19:55:00|204806.2|204716.2|204789.3|204699.3|204806.2|204716.2|204782.6|204692.6|24
1737575710000|2025-01-22 19:55:10|204790.1|204700.1|204835|204745|204840.1|204750.1|204790.1|204700.1|31
1737575720000|2025-01-22 19:55:20|204835.2|204745.2|204840.5|204750.5|204840.7|204750.7|204834.2|204744.2|18
1737575730000|2025-01-22 19:55:30|204840.8|204750.8|204809.2|204719.2|204840.8|204750.8|204809|204719|25
1737575740000|2025-01-22 19:55:40|204807.9|204717.9|204807.1|204717.1|204810.1|204720.1|204803.9|204713.9|9
1737575750000|2025-01-22 19:55:50|204808.2|204718.2|204823|204733|204830.4|204740.4|204792.1|204702.1|23
1737575760000|2025-01-22 19:56:00|204822.7|204732.7|204823.1|204733.1|204823.2|204733.2|204822.6|204732.6|11
1737575770000|2025-01-22 19:56:10|204823.2|204733.2|204834.4|204744.4|204834.4|204744.4|204822.2|204732.2|17
1737575780000|2025-01-22 19:56:20|204833.6|204743.6|204832.7|204742.7|204833.6|204743.6|204826.4|204736.4|12
1737575790000|2025-01-22 19:56:30|204829.4|204739.4|204812.3|204722.3|204829.4|204739.4|204811.4|204721.4|16
1737575800000|2025-01-22 19:56:40|204813.3|204723.3|204804.6|204714.6|204813.5|204723.5|204803.9|204713.9|21
1737575810000|2025-01-22 19:56:50|204797.1|204707.1|204820.3|204730.3|204825.5|204735.5|204794.8|204704.8|18
1737575820000|2025-01-22 19:57:00|204819.4|204729.4|204809.6|204719.6|204819.4|204729.4|204809.2|204719.2|8
1737575830000|2025-01-22 19:57:10|204810.7|204720.7|204804.9|204714.9|204815|204725|204804.1|204714.1|14
1737575840000|2025-01-22 19:57:20|204795.7|204705.7|204801.9|204711.9|204811.2|204721.2|204795.7|204705.7|23
1737575850000|2025-01-22 19:57:30|204801.8|204711.8|204800.5|204710.5|204802|204712|204796.9|204706.9|15
1737575860000|2025-01-22 19:57:40|204800.8|204710.8|204797.5|204707.5|204803|204713|204795.5|204705.5|25
1737575870000|2025-01-22 19:57:50|204799.2|204709.2|204789|204699|204799.2|204709.2|204786.1|204696.1|17
1737575880000|2025-01-22 19:58:00|204787.1|204697.1|204772.6|204682.6|204787.1|204697.1|204770.3|204680.3|17
1737575890000|2025-01-22 19:58:10|204774|204684|204759|204669|204774|204684|204758|204668|9
1737575900000|2025-01-22 19:58:20|204758.9|204668.9|204758.1|204668.1|204759.3|204669.3|204758.1|204668.1|3
1737575910000|2025-01-22 19:58:30|204759.4|204669.4|204759.4|204669.4|204759.4|204669.4|204759.4|204669.4|1
1737575920000|2025-01-22 19:58:40|204759.3|204669.3|204760|204670|204760|204670|204759.3|204669.3|2
1737575930000|2025-01-22 19:58:50|204759.6|204669.6|204759.4|204669.4|204759.6|204669.6|204759.4|204669.4|2
1737575940000|2025-01-22 19:59:00|204759.8|204669.8|204760.3|204670.3|204760.5|204670.5|204759|204669|5
1737575950000|2025-01-22 19:59:10|204760.5|204670.5|204760.5|204670.5|204760.7|204670.7|204759.9|204669.9|10
1737575960000|2025-01-22 19:59:20|204760.7|204670.7|204760.5|204670.5|204760.7|204670.7|204760.5|204670.5|2
1737575970000|2025-01-22 19:59:30|204760.3|204670.3|204760|204670|204760.7|204670.7|204760|204670|9
1737575980000|2025-01-22 19:59:40|204760.8|204670.8|204839.4|204749.4|204841.1|204751.1|204760.8|204670.8|14
1737575990000|2025-01-22 19:59:50|204836|204746|204853.8|204763.8|204859.8|204769.8|204836|204746|26
1737576000000|2025-01-22 20:00:00|204849.1|204759.1|204847.3|204757.3|204861.2|204771.2|204847.3|204757.3|17
1737576010000|2025-01-22 20:00:10|204848|204758|204847.2|204757.2|204848.1|204758.1|204844.2|204754.2|12
1737576020000|2025-01-22 20:00:20|204847.4|204757.4|204847.5|204757.5|204848|204758|204847.2|204757.2|5
1737576030000|2025-01-22 20:00:30|204847.2|204757.2|204847.2|204757.2|204847.5|204757.5|204847.2|204757.2|8
1737576040000|2025-01-22 20:00:40|204848.2|204758.2|204844.2|204754.2|204848.2|204758.2|204844.2|204754.2|5
1737576050000|2025-01-22 20:00:50|204844.1|204754.1|204849.8|204759.8|204849.8|204759.8|204843.5|204753.5|12
1737576060000|2025-01-22 20:01:00|204850|204760|204848.9|204758.9|204851.1|204761.1|204847|204757|12
1737576070000|2025-01-22 20:01:10|204850.1|204760.1|204849.8|204759.8|204850.7|204760.7|204849|204759|9
1737576080000|2025-01-22 20:01:20|204848.4|204758.4|204876.1|204826.1|204879|204829|204847.6|204757.6|18
1737576090000|2025-01-22 20:01:30|204879.3|204829.3|204873.1|204823.1|204879.3|204829.3|204870.9|204820.9|22
1737576100000|2025-01-22 20:01:40|204873.4|204823.4|204871.3|204821.3|204873.4|204823.4|204869.1|204819.1|16
1737576110000|2025-01-22 20:01:50|204870.2|204820.2|204889.7|204799.7|204889.7|204821.4|204868|204799.7|5
1737576120000|2025-01-22 20:02:00|204889.8|204799.8|204893.2|204803.2|204893.2|204803.2|204889.8|204799.8|19
1737576130000|2025-01-22 20:02:10|204893.1|204803.1|204900.7|204810.7|204901|204811|204893.1|204803.1|18
1737576140000|2025-01-22 20:02:20|204900.5|204810.5|204898.3|204808.3|204908.6|204818.6|204897.1|204807.1|21
1737576150000|2025-01-22 20:02:30|204898.5|204808.5|204895.4|204805.4|204905.2|204815.2|204895.4|204805.4|17
1737576160000|2025-01-22 20:02:40|204896.5|204806.5|204892.5|204802.5|204896.5|204806.5|204892.4|204802.4|7
1737576170000|2025-01-22 20:02:50|204892.4|204802.4|204890.9|204800.9|204894.7|204804.7|204889.4|204799.4|17
1737576180000|2025-01-22 20:03:00|204889.9|204799.9|204831.6|204781.6|204892.5|204807.2|204831.6|204781.6|20
1737576190000|2025-01-22 20:03:10|204831.7|204781.7|204844.3|204754.3|204852|204781.7|204831.7|204752.8|12
1737576200000|2025-01-22 20:03:20|204843.7|204753.7|204844|204754|204844|204754|204843.7|204753.7|3
1737576210000|2025-01-22 20:03:30|204842.7|204752.7|204843|204753|204843.1|204753.1|204841.7|204751.7|15
1737576220000|2025-01-22 20:03:40|204842.7|204752.7|204844.2|204754.2|204844.2|204754.2|204842.5|204752.5|7
1737576230000|2025-01-22 20:03:50|204847.1|204757.1|204841.7|204751.7|204847.1|204757.1|204841.5|204751.5|9
1737576240000|2025-01-22 20:04:00|204839.9|204749.9|204799.7|204749.7|204839.9|204751.1|204794.7|204728.7|21
1737576250000|2025-01-22 20:04:10|204799.5|204749.5|204794.9|204744.9|204799.5|204749.5|204794.5|204744.5|8
1737576260000|2025-01-22 20:04:20|204795|204745|204771.4|204721.4|204798.1|204748.1|204771.1|204721.1|9
1737576270000|2025-01-22 20:04:30|204770.2|204720.2|204783.7|204733.7|204794.6|204744.6|204768.3|204718.3|11
1737576280000|2025-01-22 20:04:40|204783.8|204733.8|204785.5|204735.5|204785.5|204735.5|204783.8|204733.8|5
1737576290000|2025-01-22 20:04:50|204787|204737|204786.8|204736.8|204787.8|204737.8|204786.5|204736.5|9
1737576300000|2025-01-22 20:05:00|204785.3|204735.3|204735.1|204685.1|204803.8|204735.3|204735.1|204685.1|14
1737576310000|2025-01-22 20:05:10|204736.6|204686.6|204747.8|204657.8|204759.4|204686.6|204732.8|204657.8|14
1737576320000|2025-01-22 20:05:20|204752.4|204662.4|204751.8|204661.8|204755.8|204665.8|204751.8|204661.8|5
1737576340000|2025-01-22 20:05:40|204751.9|204661.9|204751.6|204661.6|204752.1|204662.1|204751.6|204661.6|3
1737576350000|2025-01-22 20:05:50|204751.9|204661.9|204751.5|204661.5|204751.9|204661.9|204751.5|204661.5|6
1737576360000|2025-01-22 20:06:00|204752|204662|204751.3|204661.3|204752|204662|204751.3|204661.3|4
1737576370000|2025-01-22 20:06:10|204751.5|204661.5|204752.8|204662.8|204752.9|204662.9|204751.5|204661.5|4
1737576380000|2025-01-22 20:06:20|204752.9|204662.9|204803.9|204713.9|204808.2|204718.2|204752.8|204662.8|15
1737576390000|2025-01-22 20:06:30|204803.8|204713.8|204804.2|204714.2|204804.2|204714.2|204801.1|204711.1|15
1737576400000|2025-01-22 20:06:40|204805|204715|204798.9|204708.9|204805|204715|204798.8|204708.8|6
1737576410000|2025-01-22 20:06:50|204797.7|204707.7|204802.7|204712.7|204810.4|204720.4|204797.7|204707.7|18
1737576420000|2025-01-22 20:07:00|204804|204714|204801.9|204711.9|204807.6|204717.6|204801.8|204711.8|5
1737576430000|2025-01-22 20:07:10|204803.6|204713.6|204808.5|204718.5|204808.5|204718.5|204801.5|204711.5|8
1737576440000|2025-01-22 20:07:20|204807.9|204717.9|204798.1|204708.1|204807.9|204717.9|204798.1|204708.1|4
1737576450000|2025-01-22 20:07:30|204807.8|204717.8|204820.2|204770.2|204823.3|204773.3|204807.8|204717.8|11
1737576460000|2025-01-22 20:07:40|204822|204772|204815|204765|204822|204772|204810.9|204760.9|8
1737576470000|2025-01-22 20:07:50|204816|204766|204814.1|204764.1|204816|204766|204802.1|204752.1|10
1737576480000|2025-01-22 20:08:00|204816.7|204766.7|204821.5|204771.5|204825.5|204775.5|204816.7|204766.7|11
1737576490000|2025-01-22 20:08:10|204819.9|204769.9|204778.9|204688.9|204819.9|204769.9|204774.1|204684.1|18
1737576500000|2025-01-22 20:08:20|204762.6|204672.6|204766.5|204676.5|204767.6|204677.6|204762.6|204672.6|19
1737576510000|2025-01-22 20:08:30|204763.8|204673.8|204762.5|204672.5|204763.8|204673.8|204762.5|204672.5|2
1737576520000|2025-01-22 20:08:40|204762.7|204672.7|204765.3|204675.3|204766.6|204676.6|204762.7|204672.7|5
1737576530000|2025-01-22 20:08:50|204761.8|204671.8|204718.8|204668.8|204761.8|204683.1|204709.2|204659.2|15
1737576540000|2025-01-22 20:09:00|204718.6|204668.6|204712.2|204662.2|204720|204670|204712.2|204662.2|18
1737576550000|2025-01-22 20:09:10|204710.7|204660.7|204704.7|204654.7|204710.7|204660.7|204704.7|204654.7|9
1737576560000|2025-01-22 20:09:20|204703.9|204653.9|204703|204653|204704.2|204654.2|204701.7|204651.7|6
1737576570000|2025-01-22 20:09:30|204704.5|204654.5|204698|204648|204704.5|204654.5|204698|204648|6
1737576580000|2025-01-22 20:09:40|204701.5|204651.5|204698|204648|204701.5|204651.5|204697.7|204647.7|6
1737576600000|2025-01-22 20:10:00|204696.4|204646.4|204696.2|204646.2|204697.5|204647.5|204694.3|204644.3|7
1737576610000|2025-01-22 20:10:10|204697.4|204647.4|204697.5|204647.5|204697.9|204647.9|204697.4|204647.4|4
1737576620000|2025-01-22 20:10:20|204696.5|204646.5|204688.8|204638.8|204697.2|204647.2|204683.8|204633.8|9
1737576630000|2025-01-22 20:10:30|204693.9|204643.9|204699.6|204649.6|204701.2|204651.2|204693.9|204643.9|6
1737576650000|2025-01-22 20:10:50|204699.7|204649.7|204694.5|204644.5|204699.7|204649.7|204694.5|204644.5|9
1737576660000|2025-01-22 20:11:00|204698.2|204648.2|204699|204649|204699|204649|204698.2|204648.2|2
1737576670000|2025-01-22 20:11:10|204699.2|204649.2|204732.9|204682.9|204739.3|204689.3|204699.2|204649.2|4
1737576680000|2025-01-22 20:11:20|204749|204659|204775.1|204685.1|204786.6|204715.6|204749|204659|27
1737576690000|2025-01-22 20:11:30|204771.2|204681.2|204761.1|204671.1|204771.2|204681.2|204756.6|204666.6|14
1737576700000|2025-01-22 20:11:40|204763.5|204673.5|204765.8|204675.8|204770.6|204680.6|204762.3|204672.3|9
1737576710000|2025-01-22 20:11:50|204765.5|204675.5|204770.6|204680.6|204770.6|204680.6|204758|204668|16
1737576720000|2025-01-22 20:12:00|204769.3|204679.3|204766.4|204676.4|204781.9|204691.9|204765.3|204675.3|26
1737576730000|2025-01-22 20:12:10|204764.8|204674.8|204730.6|204640.6|204768.1|204678.1|204730.6|204640.6|21
1737576740000|2025-01-22 20:12:20|204730.5|204640.5|204722.1|204632.1|204735.5|204645.5|204722.1|204632.1|19
1737576750000|2025-01-22 20:12:30|204721.8|204631.8|204718.8|204628.8|204722.2|204632.2|204718.4|204628.4|7
1737576760000|2025-01-22 20:12:40|204720.7|204630.7|204690.3|204640.3|204720.7|204641.3|204689.4|204630.7|4
1737576770000|2025-01-22 20:12:50|204693.8|204643.8|204703.6|204653.6|204703.6|204653.6|204693.8|204643.8|6
1737576780000|2025-01-22 20:13:00|204750.2|204660.2|204728.2|204638.2|204750.2|204660.2|204727.3|204637.3|23
1737576790000|2025-01-22 20:13:10|204727.7|204637.7|204727|204637|204728|204638|204724.7|204634.7|27
1737576800000|2025-01-22 20:13:20|204728.1|204638.1|204737.2|204647.2|204741.8|204651.8|204725.8|204635.8|31
1737576810000|2025-01-22 20:13:30|204736.5|204646.5|204724.1|204634.1|204737.8|204647.8|204723.8|204633.8|25
1737576820000|2025-01-22 20:13:40|204723.8|204633.8|204726|204636|204731.3|204641.3|204722.2|204632.2|19
1737576830000|2025-01-22 20:13:50|204726.2|204636.2|204724.9|204634.9|204726.2|204636.2|204721.4|204631.4|12
1737576840000|2025-01-22 20:14:00|204725.6|204635.6|204685.4|204595.4|204727.3|204637.3|204658.5|204588.4|27
1737576850000|2025-01-22 20:14:10|204682.7|204592.7|204675.5|204585.5|204684.5|204594.5|204675.5|204585.5|22
1737576860000|2025-01-22 20:14:20|204676.8|204586.8|204685.2|204595.2|204685.4|204595.4|204676.8|204586.8|11
1737576870000|2025-01-22 20:14:30|204684.3|204594.3|204714|204624|204714.3|204624.3|204684.3|204594.3|28
1737576880000|2025-01-22 20:14:40|204711.9|204621.9|204702.4|204612.4|204715|204625|204693.9|204603.9|18
1737576890000|2025-01-22 20:14:50|204705.3|204615.3|204718.6|204628.6|204719.1|204629.1|204701.3|204611.3|18
1737576900000|2025-01-22 20:15:00|204718.2|204628.2|204725.9|204635.9|204726.3|204636.3|204718.2|204628.2|25
1737576910000|2025-01-22 20:15:10|204726.3|204636.3|204725.3|204635.3|204732.6|204642.6|204724.6|204634.6|13
1737576920000|2025-01-22 20:15:20|204725.1|204635.1|204723|204633|204725.1|204635.1|204722.8|204632.8|5
1737576930000|2025-01-22 20:15:30|204722.8|204632.8|204722.8|204632.8|204722.8|204632.8|204722.6|204632.6|4
1737576940000|2025-01-22 20:15:40|204722.6|204632.6|204721.5|204631.5|204722.9|204632.9|204713.1|204623.1|16
1737576950000|2025-01-22 20:15:50|204721.6|204631.6|204683.4|204593.4|204721.7|204631.7|204669.5|204590.9|19
1737576960000|2025-01-22 20:16:00|204683.9|204593.9|204652.7|204602.7|204683.9|204603.8|204648.8|204586.8|16
1737576980000|2025-01-22 20:16:20|204652.5|204602.5|204653.1|204603.1|204653.4|204603.4|204648.8|204598.8|7
1737576990000|2025-01-22 20:16:30|204653.3|204603.3|204670.3|204580.3|204673.9|204603.3|204645|204578.4|18
1737577000000|2025-01-22 20:16:40|204670.1|204580.1|204676.8|204586.8|204677.1|204587.1|204670.1|204580.1|7
1737577010000|2025-01-22 20:16:50|204679.4|204589.4|204679.3|204589.3|204679.4|204589.4|204678.6|204588.6|6
1737577020000|2025-01-22 20:17:00|204679.5|204589.5|204677.3|204587.3|204679.5|204589.5|204677.2|204587.2|6
1737577030000|2025-01-22 20:17:10|204677.5|204587.5|204676.7|204586.7|204677.5|204587.5|204676.7|204586.7|10
1737577040000|2025-01-22 20:17:20|204677.3|204587.3|204678.2|204588.2|204679.6|204589.6|204677.3|204587.3|8
1737577050000|2025-01-22 20:17:30|204678.3|204588.3|204677.4|204587.4|204678.3|204588.3|204677|204587|12
1737577060000|2025-01-22 20:17:40|204677.3|204587.3|204675.1|204585.1|204678.2|204588.2|204674.1|204584.1|10
1737577070000|2025-01-22 20:17:50|204675.4|204585.4|204675|204585|204677.7|204587.7|204672.2|204582.2|15
1737577080000|2025-01-22 20:18:00|204675.6|204585.6|204680.2|204590.2|204680.8|204590.8|204675.6|204585.6|7
1737577090000|2025-01-22 20:18:10|204678.7|204588.7|204678.4|204588.4|204678.8|204588.8|204678.4|204588.4|4
1737577100000|2025-01-22 20:18:20|204678.5|204588.5|204674.6|204584.6|204678.5|204588.5|204674.5|204584.5|6
1737577110000|2025-01-22 20:18:30|204676.7|204586.7|204672.8|204582.8|204679.1|204589.1|204672.5|204582.5|12
1737577120000|2025-01-22 20:18:40|204672.7|204582.7|204672.6|204582.6|204673.3|204583.3|204672.5|204582.5|9
1737577130000|2025-01-22 20:18:50|204673|204583|204679|204589|204679.6|204589.6|204673|204583|17
1737577140000|2025-01-22 20:19:00|204676.2|204586.2|204674.7|204584.7|204682.7|204592.7|204674.4|204584.4|14
1737577150000|2025-01-22 20:19:10|204674.6|204584.6|204675|204585|204675|204585|204674.6|204584.6|3
1737577160000|2025-01-22 20:19:20|204674.8|204584.8|204682.5|204592.5|204683.3|204593.3|204674.8|204584.8|9
1737577170000|2025-01-22 20:19:30|204681.7|204591.7|204674.7|204584.7|204682.4|204592.4|204672.4|204582.4|12
1737577180000|2025-01-22 20:19:40|204674.6|204584.6|204674.5|204584.5|204674.6|204584.6|204674.4|204584.4|5
1737577190000|2025-01-22 20:19:50|204674.8|204584.8|204672.9|204582.9|204674.8|204584.8|204672.9|204582.9|9
1737577200000|2025-01-22 20:20:00|204668|204578|204689.6|204599.6|204690.6|204600.6|204668|204578|18
1737577210000|2025-01-22 20:20:10|204688.9|204598.9|204689.1|204599.1|204693.5|204603.5|204688.9|204598.9|16
1737577220000|2025-01-22 20:20:20|204688.1|204598.1|204688|204598|204690.6|204600.6|204688|204598|9
1737577230000|2025-01-22 20:20:30|204689.4|204599.4|204689.5|204599.5|204691.4|204601.4|204685.6|204595.6|19
1737577240000|2025-01-22 20:20:40|204691.3|204601.3|204685.6|204595.6|204691.8|204601.8|204685.6|204595.6|24
1737577250000|2025-01-22 20:20:50|204685|204595|204688.1|204598.1|204691.3|204601.3|204685|204595|23
1737577260000|2025-01-22 20:21:00|204687|204597|204693.3|204603.3|204693.9|204603.9|204685.8|204595.8|7
1737577270000|2025-01-22 20:21:10|204692.8|204602.8|204689|204599|204692.8|204602.8|204689|204599|13
1737577280000|2025-01-22 20:21:20|204682|204592|204689.6|204599.6|204693.7|204603.7|204678.9|204588.9|18
1737577290000|2025-01-22 20:21:30|204688.7|204598.7|204689.6|204599.6|204690|204600|204688.7|204598.7|19
1737577300000|2025-01-22 20:21:40|204688.8|204598.8|204689.8|204599.8|204690.4|204600.4|204688.8|204598.8|20
1737577310000|2025-01-22 20:21:50|204689.6|204599.6|204691.3|204601.3|204694.2|204604.2|204681.1|204591.1|23
1737577320000|2025-01-22 20:22:00|204692|204602|204692.2|204602.2|204712.6|204622.6|204687.6|204597.6|17
1737577330000|2025-01-22 20:22:10|204691|204601|204690.1|204600.1|204692.5|204602.5|204684.5|204594.5|16
1737577340000|2025-01-22 20:22:20|204691.3|204601.3|204690.4|204600.4|204692.7|204602.7|204682.4|204592.4|12
1737577350000|2025-01-22 20:22:30|204690.9|204600.9|204682.3|204592.3|204690.9|204600.9|204680|204590|26
1737577360000|2025-01-22 20:22:40|204680.1|204590.1|204691.3|204601.3|204693.1|204603.1|204680.1|204590.1|22
1737577370000|2025-01-22 20:22:50|204690.9|204600.9|204685.8|204595.8|204691.6|204601.6|204685.8|204595.8|23
1737577380000|2025-01-22 20:23:00|204686.8|204596.8|204689|204599|204699.7|204609.7|204686.8|204596.8|9
1737577390000|2025-01-22 20:23:10|204688.6|204598.6|204690.7|204600.7|204690.7|204600.7|204685.5|204595.5|14
1737577400000|2025-01-22 20:23:20|204684.5|204594.5|204684.5|204594.5|204686.3|204596.3|204684.1|204594.1|10
1737577410000|2025-01-22 20:23:30|204684.3|204594.3|204690.5|204600.5|204691.1|204601.1|204684.1|204594.1|15
1737577420000|2025-01-22 20:23:40|204687.8|204597.8|204708.5|204618.5|204711.6|204621.6|204682.2|204592.2|19
1737577430000|2025-01-22 20:23:50|204723.6|204633.6|204722.6|204632.6|204723.6|204633.6|204719.4|204629.4|12
1737577440000|2025-01-22 20:24:00|204722.8|204632.8|204783.5|204693.5|204785.8|204695.8|204721.1|204631.1|22
1737577450000|2025-01-22 20:24:10|204784.4|204694.4|204766.6|204676.6|204784.4|204694.4|204766.6|204676.6|12
1737577460000|2025-01-22 20:24:20|204767.6|204677.6|204769.7|204679.7|204770|204680|204767.6|204677.6|7
1737577470000|2025-01-22 20:24:30|204766.7|204676.7|204770.2|204680.2|204770.9|204680.9|204764.6|204674.6|12
1737577480000|2025-01-22 20:24:40|204770.3|204680.3|204770.2|204680.2|204770.5|204680.5|204770.2|204680.2|5
1737577490000|2025-01-22 20:24:50|204771.6|204681.6|204757.9|204667.9|204771.6|204681.6|204757.9|204667.9|10
1737577500000|2025-01-22 20:25:00|204758.5|204668.5|204729.3|204639.3|204758.9|204668.9|204725.5|204635.5|23
1737577510000|2025-01-22 20:25:10|204729.1|204639.1|204716.1|204626.1|204735.8|204645.8|204711|204621|23
1737577520000|2025-01-22 20:25:20|204715.2|204625.2|204716.9|204626.9|204719.3|204629.3|204714.6|204624.6|13
1737577530000|2025-01-22 20:25:30|204716.8|204626.8|204715.9|204625.9|204716.8|204626.8|204715.9|204625.9|4
1737577540000|2025-01-22 20:25:40|204717.3|204627.3|204716.4|204626.4|204718.5|204628.5|204716.3|204626.3|6
1737577550000|2025-01-22 20:25:50|204717.8|204627.8|204718.4|204628.4|204721.4|204631.4|204714.3|204624.3|15
1737577560000|2025-01-22 20:26:00|204718.6|204628.6|204761.4|204671.4|204763.1|204673.1|204718.6|204628.6|20
1737577570000|2025-01-22 20:26:10|204761.5|204671.5|204763|204673|204763|204673|204760.9|204670.9|10
1737577580000|2025-01-22 20:26:20|204762.2|204672.2|204765.5|204675.5|204771.4|204681.4|204759.5|204669.5|25
1737577590000|2025-01-22 20:26:30|204762.7|204672.7|204761.4|204671.4|204766.6|204676.6|204761.4|204671.4|18
1737577600000|2025-01-22 20:26:40|204763.3|204673.3|204789.6|204699.6|204793.4|204703.4|204763.3|204673.3|20
1737577610000|2025-01-22 20:26:50|204789.4|204699.4|204802.5|204712.5|204804.4|204714.4|204781.3|204691.3|20
1737577620000|2025-01-22 20:27:00|204800.3|204710.3|204781.1|204691.1|204804|204714|204780.3|204690.3|25
1737577630000|2025-01-22 20:27:10|204783.6|204693.6|204780.4|204690.4|204795.1|204705.1|204779.4|204689.4|17
1737577640000|2025-01-22 20:27:20|204779.9|204689.9|204780|204690|204780.1|204690.1|204776.5|204686.5|12
1737577650000|2025-01-22 20:27:30|204778.5|204688.5|204772.2|204682.2|204779.7|204689.7|204768.3|204678.3|15
1737577660000|2025-01-22 20:27:40|204771.8|204681.8|204767.1|204677.1|204775|204685|204760.3|204670.3|21
1737577670000|2025-01-22 20:27:50|204768.3|204678.3|204767|204677|204768.3|204678.3|204757.3|204667.3|23
1737577680000|2025-01-22 20:28:00|204767.2|204677.2|204761.2|204671.2|204768.3|204678.3|204759.3|204669.3|17
1737577690000|2025-01-22 20:28:10|204762|204672|204764.9|204674.9|204772.9|204682.9|204760.9|204670.9|20
1737577700000|2025-01-22 20:28:20|204759.3|204669.3|204758.6|204668.6|204763.3|204673.3|204753.4|204663.4|15
1737577710000|2025-01-22 20:28:30|204753.6|204663.6|204759.2|204669.2|204760.6|204670.6|204753.6|204663.6|28
1737577720000|2025-01-22 20:28:40|204759|204669|204754.9|204664.9|204765.7|204675.7|204753.8|204663.8|17
1737577730000|2025-01-22 20:28:50|204753.7|204663.7|204758.3|204668.3|204761.8|204671.8|204753.4|204663.4|14
1737577740000|2025-01-22 20:29:00|204758.8|204668.8|204773.2|204683.2|204773.2|204683.2|204757.2|204667.2|14
1737577750000|2025-01-22 20:29:10|204773.3|204683.3|204773.6|204683.6|204774.8|204684.8|204772.4|204682.4|8
1737577760000|2025-01-22 20:29:20|204774.3|204684.3|204779.1|204689.1|204781.3|204691.3|204766.1|204676.1|18
1737577770000|2025-01-22 20:29:30|204779.6|204689.6|204774.3|204684.3|204780.9|204690.9|204769.1|204679.1|24
1737577780000|2025-01-22 20:29:40|204776.9|204686.9|204773|204683|204779.9|204689.9|204772|204682|23
1737577790000|2025-01-22 20:29:50|204771.1|204681.1|204773.8|204683.8|204776.1|204686.1|204770.4|204680.4|23
1737577800000|2025-01-22 20:30:00|204775.4|204685.4|204778.8|204688.8|204779.4|204689.4|204773.6|204683.6|13
1737577810000|2025-01-22 20:30:10|204780.8|204690.8|204783.2|204693.2|204783.2|204693.2|204775.2|204685.2|18
1737577820000|2025-01-22 20:30:20|204779.3|204689.3|204775.4|204685.4|204781.3|204691.3|204774.7|204684.7|9
1737577830000|2025-01-22 20:30:30|204773.8|204683.8|204800.5|204710.5|204806|204716|204769.4|204679.4|20
1737577840000|2025-01-22 20:30:40|204802.5|204712.5|204802.1|204712.1|204804.8|204714.8|204800.6|204710.6|14
1737577850000|2025-01-22 20:30:50|204801.8|204711.8|204826.2|204736.2|204852.1|204762.1|204801.8|204711.8|25
1737577860000|2025-01-22 20:31:00|204826.5|204736.5|204825.2|204735.2|204826.5|204736.5|204824.2|204734.2|8
1737577870000|2025-01-22 20:31:10|204821.8|204731.8|204814.9|204724.9|204821.8|204731.8|204814.9|204724.9|16
1737577880000|2025-01-22 20:31:20|204817|204727|204831.1|204741.1|204843.5|204753.5|204817|204727|19
1737577890000|2025-01-22 20:31:30|204835.1|204745.1|204818.9|204728.9|204838.6|204748.6|204816.7|204726.7|13
1737577900000|2025-01-22 20:31:40|204829.5|204739.5|204850.4|204760.4|204852.2|204762.2|204829.5|204739.5|7
1737577910000|2025-01-22 20:31:50|204844.9|204754.9|204846.5|204756.5|204851.9|204761.9|204844.9|204754.9|14
1737577920000|2025-01-22 20:32:00|204847.5|204757.5|204846|204756|204847.5|204757.5|204845.4|204755.4|14
1737577930000|2025-01-22 20:32:10|204852.7|204762.7|204852.5|204762.5|204852.7|204762.7|204852.5|204762.5|2
1737577940000|2025-01-22 20:32:20|204852.9|204762.9|204845|204755|204852.9|204762.9|204845|204755|10
1737577950000|2025-01-22 20:32:30|204850.6|204760.6|204843.6|204753.6|204855.7|204765.7|204837.9|204747.9|21
1737577960000|2025-01-22 20:32:40|204843.5|204753.5|204851.7|204761.7|204852.8|204762.8|204843.5|204753.5|20
1737577970000|2025-01-22 20:32:50|204851.6|204761.6|204853.5|204763.5|204866.1|204776.1|204850.3|204760.3|20
1737577980000|2025-01-22 20:33:00|204852.5|204762.5|204854.1|204764.1|204856.5|204766.5|204849.7|204759.7|9
1737577990000|2025-01-22 20:33:10|204854.7|204764.7|204821.9|204731.9|204854.9|204764.9|204817.1|204727.1|22
1737578000000|2025-01-22 20:33:20|204821.5|204731.5|204815.1|204725.1|204821.5|204731.5|204811.5|204721.5|10
1737578010000|2025-01-22 20:33:30|204814.1|204724.1|204824.8|204734.8|204833.6|204743.6|204813.7|204723.7|17
1737578020000|2025-01-22 20:33:40|204824.3|204734.3|204814.9|204724.9|204824.3|204734.3|204814.9|204724.9|4
1737578030000|2025-01-22 20:33:50|204815.2|204725.2|204821.4|204731.4|204825|204735|204815.2|204725.2|6
1737578040000|2025-01-22 20:34:00|204816.7|204726.7|204814.7|204724.7|204819.8|204729.8|204810.2|204720.2|16
1737578050000|2025-01-22 20:34:10|204819.1|204729.1|204815.5|204725.5|204821.5|204731.5|204815.5|204725.5|12
1737578060000|2025-01-22 20:34:20|204815.9|204725.9|204815.9|204725.9|204815.9|204725.9|204815.9|204725.9|1
1737578070000|2025-01-22 20:34:30|204823.6|204733.6|204821.5|204731.5|204841.6|204751.6|204819.9|204729.9|23
1737578080000|2025-01-22 20:34:40|204819.8|204729.8|204825|204735|204825.2|204735.2|204817.5|204727.5|9
1737578090000|2025-01-22 20:34:50|204824.2|204734.2|204822.2|204732.2|204825.7|204735.7|204822.2|204732.2|16
1737578100000|2025-01-22 20:35:00|204823|204733|204815.1|204725.1|204823|204733|204810.4|204720.4|16
1737578110000|2025-01-22 20:35:10|204815.4|204725.4|204811.8|204721.8|204815.4|204725.4|204806.8|204716.8|8
1737578120000|2025-01-22 20:35:20|204813.6|204723.6|204813|204723|204814.8|204724.8|204813|204723|7
1737578130000|2025-01-22 20:35:30|204812.4|204722.4|204829.1|204739.1|204837.2|204747.2|204811.8|204721.8|15
1737578140000|2025-01-22 20:35:40|204831|204741|204905.9|204815.9|204908.2|204824.8|204831|204741|16
1737578150000|2025-01-22 20:35:50|204905.1|204815.1|204906.3|204816.3|204906.5|204816.5|204900.8|204810.8|11
1737578160000|2025-01-22 20:36:00|204906.2|204816.2|204905.9|204815.9|204906.2|204816.2|204904.2|204814.2|7
1737578170000|2025-01-22 20:36:10|204904.1|204814.1|204893.2|204803.2|204904.1|204814.1|204890.1|204800.1|19
1737578180000|2025-01-22 20:36:20|204893.6|204803.6|204905.5|204815.5|204906.2|204816.2|204891.2|204801.2|13
1737578190000|2025-01-22 20:36:30|204898.5|204808.5|204897.3|204807.3|204899.1|204809.1|204891|204801|8
1737578200000|2025-01-22 20:36:40|204897.6|204807.6|204893.9|204803.9|204900.1|204810.1|204890.4|204800.4|18
1737578210000|2025-01-22 20:36:50|204893.7|204803.7|204901.2|204811.2|204901.3|204811.3|204893.7|204803.7|12
1737578220000|2025-01-22 20:37:00|204902|204812|204897.5|204807.5|204903.3|204813.3|204894.7|204804.7|9
1737578230000|2025-01-22 20:37:10|204897.6|204807.6|204897.6|204807.6|204898.3|204808.3|204897.6|204807.6|6
1737578240000|2025-01-22 20:37:20|204897.7|204807.7|204897|204807|204898.1|204808.1|204897|204807|5
1737578250000|2025-01-22 20:37:30|204898.5|204808.5|204896.5|204806.5|204902|204812|204896.5|204806.5|13
1737578260000|2025-01-22 20:37:40|204896.4|204806.4|204898.6|204808.6|204899|204809|204896.4|204806.4|7
1737578270000|2025-01-22 20:37:50|204899.5|204809.5|204900.7|204810.7|204901.2|204811.2|204899.4|204809.4|10
1737578280000|2025-01-22 20:38:00|204900.6|204810.6|204897.4|204807.4|204900.6|204810.6|204896.8|204806.8|8
1737578290000|2025-01-22 20:38:10|204895.6|204805.6|204894.6|204804.6|204904.8|204814.8|204891.3|204801.3|17
1737578300000|2025-01-22 20:38:20|204899.1|204809.1|204905.1|204815.1|204906.3|204816.3|204899.1|204809.1|18
1737578310000|2025-01-22 20:38:30|204904.9|204814.9|204903.6|204813.6|204905|204815|204902.3|204812.3|6
1737578320000|2025-01-22 20:38:40|204905.3|204815.3|204906.7|204816.7|204907.6|204817.6|204894|204804|14
1737578330000|2025-01-22 20:38:50|204906.2|204816.2|204892|204802|204906.2|204816.2|204891.8|204801.8|14
1737578340000|2025-01-22 20:39:00|204891.7|204801.7|204902.5|204812.5|204925.2|204835.2|204883.1|204793.1|13
1737578350000|2025-01-22 20:39:10|204900.4|204810.4|204900.2|204810.2|204901.1|204811.1|204898.8|204808.8|6
1737578360000|2025-01-22 20:39:20|204900.1|204810.1|204911.9|204821.9|204915.3|204825.3|204900.1|204810.1|13
1737578370000|2025-01-22 20:39:30|204912.6|204822.6|204913.3|204823.3|204917.9|204827.9|204912.6|204822.6|10
1737578380000|2025-01-22 20:39:40|204914.9|204824.9|204916.6|204826.6|204918.2|204828.2|204914.9|204824.9|4
1737578390000|2025-01-22 20:39:50|204916.4|204826.4|204915.9|204825.9|204919|204829|204915.2|204825.2|14
1737578400000|2025-01-22 20:40:00|204915.2|204825.2|204911.1|204821.1|204917.8|204827.8|204905|204815|20
1737578410000|2025-01-22 20:40:10|204910.2|204820.2|204910.1|204820.1|204912.2|204822.2|204909.3|204819.3|11
1737578420000|2025-01-22 20:40:20|204910.8|204820.8|204909.5|204819.5|204920.1|204830.1|204909.5|204819.5|7
1737578430000|2025-01-22 20:40:30|204910.6|204820.6|204909.6|204819.6|204910.6|204820.6|204909.6|204819.6|2
1737578440000|2025-01-22 20:40:40|204909.4|204819.4|204909|204819|204912.4|204822.4|204909|204819|6
1737578450000|2025-01-22 20:40:50|204910.6|204820.6|204927.7|204837.7|204930.9|204840.9|204910.6|204820.6|7
1737578460000|2025-01-22 20:41:00|204925.4|204835.4|204920.3|204830.3|204925.8|204835.8|204920.3|204830.3|11
1737578470000|2025-01-22 20:41:10|204920.1|204830.1|204922.5|204832.5|204923.9|204833.9|204920.1|204830.1|8
1737578480000|2025-01-22 20:41:20|204924.1|204834.1|204930.1|204840.1|204930.6|204840.6|204901.6|204811.6|19
1737578490000|2025-01-22 20:41:30|204930.7|204840.7|204933.2|204843.2|204933.2|204843.2|204925.3|204835.3|16
1737578500000|2025-01-22 20:41:40|204933|204843|204933|204843|204933|204843|204933|204843|1
1737578510000|2025-01-22 20:41:50|204933.5|204843.5|204934.3|204844.3|204936.4|204846.4|204923|204833|11
1737578520000|2025-01-22 20:42:00|204931.8|204841.8|204936.7|204846.7|204937.9|204847.9|204928.5|204838.5|14
1737578530000|2025-01-22 20:42:10|204937.4|204847.4|204938.5|204848.5|204938.5|204848.5|204935|204845|5
1737578540000|2025-01-22 20:42:20|204938.1|204848.1|204945.3|204855.3|204945.3|204855.3|204935.5|204845.5|14
1737578550000|2025-01-22 20:42:30|204944|204854|204937.3|204847.3|204944|204854|204933.9|204843.9|8
1737578560000|2025-01-22 20:42:40|204935.8|204845.8|204983.3|204893.3|204983.4|204893.4|204935.8|204845.8|15
1737578570000|2025-01-22 20:42:50|204979.9|204889.9|205008.3|204918.3|205008.3|204918.3|204974.2|204884.2|23
1737578580000|2025-01-22 20:43:00|204997.2|204907.2|204979.2|204889.2|204997.2|204907.2|204979|204889|17
1737578590000|2025-01-22 20:43:10|204979|204889|204970.8|204880.8|204985.3|204895.3|204969.5|204879.5|27
1737578600000|2025-01-22 20:43:20|204971|204881|204971|204881|204978.5|204888.5|204970.8|204880.8|10
1737578610000|2025-01-22 20:43:30|204972.8|204882.8|204940.2|204850.2|204972.8|204882.8|204940|204850|20
1737578620000|2025-01-22 20:43:40|204945.6|204855.6|204937|204847|204945.6|204855.6|204936.8|204846.8|8
1737578630000|2025-01-22 20:43:50|204938.5|204848.5|204971.8|204881.8|204977.8|204887.8|204938.5|204848.5|8
1737578640000|2025-01-22 20:44:00|204973.5|204883.5|204972.3|204882.3|204973.5|204883.5|204971.8|204881.8|9
1737578650000|2025-01-22 20:44:10|204972|204882|204972|204882|204972.3|204882.3|204971.8|204881.8|5
1737578660000|2025-01-22 20:44:20|204971.3|204881.3|204973|204883|204974.3|204884.3|204971|204881|16
1737578670000|2025-01-22 20:44:30|204971.5|204881.5|204971|204881|204975.3|204885.3|204970.8|204880.8|8
1737578680000|2025-01-22 20:44:40|204970.8|204880.8|204971.5|204881.5|204972|204882|204970.8|204880.8|5
1737578690000|2025-01-22 20:44:50|204971.3|204881.3|204971|204881|204971.3|204881.3|204969.8|204879.8|5
1737578700000|2025-01-22 20:45:00|204971.3|204881.3|204974.8|204884.8|204980.5|204890.5|204971.3|204881.3|18
1737578710000|2025-01-22 20:45:10|204972|204882|204975.5|204885.5|204975.5|204885.5|204971|204881|13
1737578720000|2025-01-22 20:45:20|204975.3|204885.3|204978.7|204888.7|204978.7|204888.7|204975|204885|8
1737578730000|2025-01-22 20:45:30|204977|204887|204977.3|204887.3|204979.4|204889.4|204976.8|204886.8|16
1737578740000|2025-01-22 20:45:40|204976.7|204886.7|204975|204885|204976.7|204886.7|204975|204885|3
1737578760000|2025-01-22 20:46:00|204975.4|204885.4|204976.2|204886.2|204976.7|204886.7|204975|204885|6
1737578770000|2025-01-22 20:46:10|204976.5|204886.5|204985.3|204895.3|204985.3|204895.3|204975.9|204885.9|11
1737578780000|2025-01-22 20:46:20|204999.5|204909.5|204982.4|204892.4|204999.5|204909.5|204980|204890|21
1737578790000|2025-01-22 20:46:30|204981.4|204891.4|204975.6|204885.6|204981.4|204891.4|204975.6|204885.6|8
1737578800000|2025-01-22 20:46:40|204976.1|204886.1|204979.9|204889.9|204980.6|204890.6|204976.1|204886.1|7
1737578810000|2025-01-22 20:46:50|204982.2|204892.2|204982.9|204892.9|204986.4|204896.4|204978.2|204888.2|19
1737578820000|2025-01-22 20:47:00|204982.2|204892.2|204980.2|204890.2|204982.9|204892.9|204979|204889|7
1737578830000|2025-01-22 20:47:10|204978.5|204888.5|204975.3|204885.3|204978.5|204888.5|204975.3|204885.3|3
1737578840000|2025-01-22 20:47:20|204977.3|204887.3|204972.3|204882.3|204977.3|204887.3|204971.7|204881.7|6
1737578850000|2025-01-22 20:47:30|204969.9|204879.9|204985|204895|204985.7|204895.7|204969.9|204879.9|16
1737578860000|2025-01-22 20:47:40|204982.4|204892.4|204989.6|204899.6|204993|204903|204973.1|204883.1|23
1737578870000|2025-01-22 20:47:50|204990.6|204900.6|204984|204894|204990.6|204900.6|204983.3|204893.3|11
1737578880000|2025-01-22 20:48:00|204985.1|204895.1|204984.5|204894.5|204985.2|204895.2|204984.2|204894.2|4
1737578890000|2025-01-22 20:48:10|204987.2|204897.2|205003.4|204913.4|205003.4|204913.4|204987.2|204897.2|23
1737578900000|2025-01-22 20:48:20|205001.6|204911.6|205008.9|204918.9|205008.9|204918.9|204998.1|204908.1|13
1737578910000|2025-01-22 20:48:30|205011.3|204921.3|205006.7|204916.7|205011.3|204921.3|205001.5|204911.5|12
1737578920000|2025-01-22 20:48:40|205005.7|204915.7|204998.4|204908.4|205005.7|204915.7|204998.4|204908.4|9
1737578930000|2025-01-22 20:48:50|204998|204908|204962.9|204872.9|204999.1|204909.1|204962.9|204872.9|15
1737578940000|2025-01-22 20:49:00|204962.4|204872.4|204959.8|204869.8|204963.1|204873.1|204956.5|204866.5|12
1737578950000|2025-01-22 20:49:10|204961.3|204871.3|204965.2|204875.2|204966.2|204876.2|204960|204870|14
1737578960000|2025-01-22 20:49:20|204963.2|204873.2|204966|204876|204969.9|204879.9|204961.4|204871.4|22
1737578970000|2025-01-22 20:49:30|204965.4|204875.4|204965.7|204875.7|204969.7|204879.7|204962.7|204872.7|29
1737578980000|2025-01-22 20:49:40|204966.7|204876.7|204970.3|204880.3|204970.3|204880.3|204961.6|204871.6|14
1737578990000|2025-01-22 20:49:50|204970.1|204880.1|204970.3|204880.3|204971.3|204881.3|204966.7|204876.7|9
1737579000000|2025-01-22 20:50:00|204969.3|204879.3|204969|204879|204971.7|204881.7|204968|204878|17
1737579010000|2025-01-22 20:50:10|204970.3|204880.3|204961.5|204871.5|204970.3|204880.3|204960.9|204870.9|16
1737579020000|2025-01-22 20:50:20|204965.5|204875.5|204961.9|204871.9|204966.5|204876.5|204958.8|204868.8|12
1737579030000|2025-01-22 20:50:30|204965.8|204875.8|204968.2|204878.2|204972.3|204882.3|204965.8|204875.8|16
1737579040000|2025-01-22 20:50:40|204961.2|204871.2|204971.8|204881.8|204973.3|204883.3|204961.2|204871.2|11
1737579050000|2025-01-22 20:50:50|204970.1|204880.1|204980.6|204890.6|204982.3|204892.3|204970.1|204880.1|14
1737579060000|2025-01-22 20:51:00|204975.4|204885.4|204970.9|204880.9|204988.1|204898.1|204970.9|204880.9|12
1737579070000|2025-01-22 20:51:10|204977.6|204887.6|204969|204879|204977.6|204887.6|204964.7|204874.7|14
1737579080000|2025-01-22 20:51:20|204968.7|204878.7|205033.5|204943.5|205033.5|204943.5|204968.5|204878.5|13
1737579090000|2025-01-22 20:51:30|205026.5|204936.5|205026|204936|205038|204948|205024.3|204934.3|22
1737579100000|2025-01-22 20:51:40|205025.7|204935.7|205027.3|204937.3|205051.1|204961.1|205021.2|204931.2|19
1737579110000|2025-01-22 20:51:50|205029.6|204939.6|205031.1|204941.1|205034|204944|205026.5|204936.5|12
1737579120000|2025-01-22 20:52:00|205031.9|204941.9|205033.5|204943.5|205034.9|204944.9|205028.4|204938.4|9
1737579130000|2025-01-22 20:52:10|205030.4|204940.4|205010.7|204920.7|205031.4|204941.4|204982.7|204892.7|16
1737579140000|2025-01-22 20:52:20|205010.2|204920.2|205001.7|204911.7|205010.2|204920.2|205000|204910|15
1737579150000|2025-01-22 20:52:30|204999.4|204909.4|204987.7|204897.7|205001.9|204911.9|204987.7|204897.7|11
1737579160000|2025-01-22 20:52:40|204989.5|204899.5|204985.8|204895.8|204994.6|204904.6|204985.8|204895.8|9
1737579170000|2025-01-22 20:52:50|204986|204896|204981.3|204891.3|204986|204896|204981.2|204891.2|8
1737579180000|2025-01-22 20:53:00|204981.4|204891.4|204990.9|204900.9|204995.5|204905.5|204981.4|204891.4|9
1737579190000|2025-01-22 20:53:10|204990.8|204900.8|205015.3|204925.3|205028.5|204938.5|204990.8|204900.8|28
1737579200000|2025-01-22 20:53:20|205022.1|204932.1|205003.6|204913.6|205027.7|204937.7|205002.6|204912.6|13
1737579210000|2025-01-22 20:53:30|205008.9|204918.9|205008.7|204918.7|205015.6|204925.6|205003|204913|17
1737579220000|2025-01-22 20:53:40|205008.2|204918.2|205007.1|204917.1|205014.1|204924.1|205007.1|204917.1|17
1737579230000|2025-01-22 20:53:50|205010.1|204920.1|205008.5|204918.5|205018.3|204928.3|205006.8|204916.8|25
1737579240000|2025-01-22 20:54:00|205009.6|204919.6|205008.6|204918.6|205020.3|204930.3|205007.9|204917.9|21
1737579250000|2025-01-22 20:54:10|205007|204917|205002.2|204912.2|205007|204917|205000.9|204910.9|22
1737579260000|2025-01-22 20:54:20|205002.1|204912.1|204974.8|204884.8|205002.1|204912.1|204974.7|204884.7|13
1737579270000|2025-01-22 20:54:30|204970|204880|204969.9|204879.9|204975|204885|204969.9|204879.9|24
1737579280000|2025-01-22 20:54:40|204969.8|204879.8|204967.6|204877.6|204974.3|204884.3|204955.1|204865.1|30
1737579290000|2025-01-22 20:54:50|204963.3|204873.3|204965.7|204875.7|204968.5|204878.5|204963.3|204873.3|29
1737579300000|2025-01-22 20:55:00|204965.5|204875.5|204968.5|204878.5|204974.8|204884.8|204963.4|204873.4|17
1737579310000|2025-01-22 20:55:10|204970.2|204880.2|205017.2|204927.2|205020.9|204930.9|204966.8|204876.8|19
1737579320000|2025-01-22 20:55:20|205019|204929|205016.8|204926.8|205019.6|204929.6|205013|204923|16
1737579330000|2025-01-22 20:55:30|205017|204927|205026.6|204936.6|205026.6|204936.6|205016.6|204926.6|11
1737579340000|2025-01-22 20:55:40|205027|204937|205025.7|204935.7|205031.3|204941.3|205023.8|204933.8|12
1737579350000|2025-01-22 20:55:50|205026.2|204936.2|205026.2|204936.2|205027|204937|205025.6|204935.6|11
1737579360000|2025-01-22 20:56:00|205027.8|204937.8|205025.9|204935.9|205028|204938|205025.6|204935.6|11
1737579370000|2025-01-22 20:56:10|205025.6|204935.6|205015.7|204925.7|205025.6|204935.6|205008.1|204918.1|23
1737579380000|2025-01-22 20:56:20|205018.5|204928.5|205025.3|204935.3|205029.7|204939.7|205018.5|204928.5|15
1737579390000|2025-01-22 20:56:30|205024.5|204934.5|205027.7|204937.7|205027.7|204937.7|205024.5|204934.5|11
1737579400000|2025-01-22 20:56:40|205026|204936|205027.5|204937.5|205028.2|204938.2|205022.7|204932.7|10
1737579410000|2025-01-22 20:56:50|205027.4|204937.4|205028.1|204938.1|205029.9|204939.9|205026.7|204936.7|17
1737579420000|2025-01-22 20:57:00|205027.3|204937.3|205028.5|204938.5|205029.2|204939.2|205026.9|204936.9|17
1737579430000|2025-01-22 20:57:10|205037.6|204947.6|205033.8|204943.8|205037.6|204947.6|205030.9|204940.9|10
1737579440000|2025-01-22 20:57:20|205035.4|204945.4|205034.5|204944.5|205035.4|204945.4|205033.6|204943.6|5
1737579450000|2025-01-22 20:57:30|205033.4|204943.4|205034|204944|205035.4|204945.4|205033.4|204943.4|8
1737579460000|2025-01-22 20:57:40|205034.5|204944.5|205036.3|204946.3|205036.9|204946.9|205028.1|204938.1|11
1737579470000|2025-01-22 20:57:50|205036.9|204946.9|205034.8|204944.8|205039.2|204949.2|205027.8|204937.8|14
1737579480000|2025-01-22 20:58:00|205032|204942|205024.2|204934.2|205035.5|204945.5|205019.6|204929.6|24
1737579490000|2025-01-22 20:58:10|205025|204935|205029.4|204939.4|205036.1|204946.1|205025|204935|22
1737579500000|2025-01-22 20:58:20|205028.3|204938.3|205029.2|204939.2|205030.2|204940.2|205019.8|204929.8|22
1737579510000|2025-01-22 20:58:30|205031.2|204941.2|205029.2|204939.2|205032.5|204942.5|205027|204937|10
1737579520000|2025-01-22 20:58:40|205029.4|204939.4|205020.6|204930.6|205031.4|204941.4|205019.5|204929.5|29
1737579530000|2025-01-22 20:58:50|205021|204931|205016.5|204926.5|205023.1|204933.1|205012.1|204922.1|37
1737579540000|2025-01-22 20:59:00|205019.9|204929.9|205025.3|204935.3|205026.3|204936.3|205016.9|204926.9|25
1737579550000|2025-01-22 20:59:10|205022.3|204932.3|204998.3|204908.3|205024.4|204934.4|204997.1|204907.1|22
1737579560000|2025-01-22 20:59:20|204997.9|204907.9|205004.6|204914.6|205005.6|204915.6|204997.9|204907.9|20
1737579570000|2025-01-22 20:59:30|205005.2|204915.2|205006|204916|205010.7|204920.7|205003.3|204913.3|15
1737579580000|2025-01-22 20:59:40|205004.5|204914.5|205007.6|204917.6|205010.6|204920.6|205004.5|204914.5|12
1737579590000|2025-01-22 20:59:50|205006.3|204916.3|205001.4|204911.4|205007.5|204917.5|205001.4|204911.4|29
1737579600000|2025-01-22 21:00:00|204997.6|204907.6|205007.2|204917.2|205008.9|204918.9|204997.6|204907.6|29
1737579610000|2025-01-22 21:00:10|205005.1|204915.1|205005.2|204915.2|205009.3|204919.3|205001.9|204911.9|25
1737579620000|2025-01-22 21:00:20|205004.7|204914.7|205010.5|204920.5|205011.3|204921.3|205002.5|204912.5|19
1737579630000|2025-01-22 21:00:30|205009|204919|205013.6|204923.6|205019.4|204929.4|205008.5|204918.5|21
1737579640000|2025-01-22 21:00:40|205013.3|204923.3|205019.6|204929.6|205019.6|204929.6|205012.1|204922.1|5
1737579650000|2025-01-22 21:00:50|205017.8|204927.8|205015.2|204925.2|205017.8|204927.8|205013.1|204923.1|12
1737579660000|2025-01-22 21:01:00|205014|204924|205006.6|204916.6|205019.6|204929.6|205006.6|204916.6|20
1737579670000|2025-01-22 21:01:10|205008.1|204918.1|205007.9|204917.9|205013.9|204923.9|205007.2|204917.2|11
1737579680000|2025-01-22 21:01:20|205008|204918|205010.4|204920.4|205014.3|204924.3|205005.8|204915.8|30
1737579690000|2025-01-22 21:01:30|205011.5|204921.5|205008.5|204918.5|205016|204926|205008.5|204918.5|27
1737579700000|2025-01-22 21:01:40|205006.5|204916.5|205014.2|204924.2|205017|204927|205006.5|204916.5|12
1737579710000|2025-01-22 21:01:50|205015|204925|205011.4|204921.4|205015.6|204925.6|205011.2|204921.2|4
1737579720000|2025-01-22 21:02:00|205010.8|204920.8|205003.3|204913.3|205013|204923|204999.4|204909.4|20
1737579730000|2025-01-22 21:02:10|205004.3|204914.3|205005.8|204915.8|205011.1|204921.1|205002.8|204912.8|18
1737579740000|2025-01-22 21:02:20|205006.8|204916.8|205001.1|204911.1|205009.2|204919.2|205001.1|204911.1|8
1737579750000|2025-01-22 21:02:30|205003.6|204913.6|204988.5|204898.5|205003.6|204913.6|204985.9|204895.9|6
1737579760000|2025-01-22 21:02:40|204989.7|204899.7|204984.5|204894.5|204989.7|204899.7|204981.9|204891.9|11
1737579770000|2025-01-22 21:02:50|204982|204892|204981.8|204891.8|204984|204894|204981.4|204891.4|9
1737579780000|2025-01-22 21:03:00|204982.7|204892.7|204982.6|204892.6|204982.7|204892.7|204980.9|204890.9|5
1737579790000|2025-01-22 21:03:10|204984.1|204894.1|204986|204896|204987.8|204897.8|204981.7|204891.7|9
1737579800000|2025-01-22 21:03:20|204985.5|204895.5|204984.5|204894.5|204985.5|204895.5|204983.5|204893.5|3
1737579810000|2025-01-22 21:03:30|204984.3|204894.3|204981.2|204891.2|204984.3|204894.3|204981.2|204891.2|2
1737579820000|2025-01-22 21:03:40|204980.8|204890.8|204974.3|204884.3|204980.9|204890.9|204971.2|204881.2|8
1737579830000|2025-01-22 21:03:50|204971.3|204881.3|204973.5|204883.5|204973.5|204883.5|204971.3|204881.3|3
1737579840000|2025-01-22 21:04:00|204974.3|204884.3|204974.5|204884.5|204974.5|204884.5|204974.3|204884.3|2
1737579850000|2025-01-22 21:04:10|204973.1|204883.1|204978.3|204888.3|204978.3|204888.3|204973.1|204883.1|4
1737579860000|2025-01-22 21:04:20|204973.2|204883.2|204967.4|204877.4|204973.2|204883.2|204967.4|204877.4|3
1737579870000|2025-01-22 21:04:30|204968|204878|204968|204878|204968|204878|204968|204878|1
1737579880000|2025-01-22 21:04:40|204969.3|204879.3|204969|204879|204969.3|204879.3|204963.8|204873.8|6
1737579890000|2025-01-22 21:04:50|204968.8|204878.8|205008.2|204918.2|205010|204920|204968.8|204878.8|12
1737579900000|2025-01-22 21:05:00|205006|204916|205007.3|204917.3|205010.4|204920.4|205003.6|204913.6|15
1737579910000|2025-01-22 21:05:10|205006.6|204916.6|205006.4|204916.4|205009.7|204919.7|205003.2|204913.2|25
1737579920000|2025-01-22 21:05:20|205006.7|204916.7|205008.1|204918.1|205011.6|204921.6|205006|204916|31
1737579930000|2025-01-22 21:05:30|205004.7|204914.7|205006|204916|205009|204919|205001.5|204911.5|22
1737579940000|2025-01-22 21:05:40|205005.7|204915.7|205001.5|204911.5|205007|204917|205001.5|204911.5|11
1737579950000|2025-01-22 21:05:50|205004.2|204914.2|204972.5|204882.5|205004.9|204914.9|204958.2|204868.2|15
1737579960000|2025-01-22 21:06:00|204970.9|204880.9|204972.6|204882.6|204975.8|204885.8|204970.9|204880.9|6
1737579980000|2025-01-22 21:06:20|204972.4|204882.4|204972.2|204882.2|204972.4|204882.4|204972.2|204882.2|2
1737579990000|2025-01-22 21:06:30|204975.8|204885.8|204975.8|204885.8|204975.8|204885.8|204975.8|204885.8|1
1737580010000|2025-01-22 21:06:50|204970.8|204880.8|204970.8|204880.8|204970.8|204880.8|204970.8|204880.8|1
1737580020000|2025-01-22 21:07:00|204970.4|204880.4|204970.4|204880.4|204970.4|204880.4|204970.4|204880.4|1
1737580040000|2025-01-22 21:07:20|204973.9|204883.9|204982|204892|204982|204892|204973.9|204883.9|2
1737580060000|2025-01-22 21:07:40|204976|204886|204979.4|204889.4|204979.4|204889.4|204976|204886|2
1737580070000|2025-01-22 21:07:50|204979|204889|204974.4|204884.4|204979|204889|204968.2|204878.2|8
1737580080000|2025-01-22 21:08:00|204975.6|204885.6|204970.4|204880.4|204975.6|204885.6|204968.3|204878.3|10
1737580090000|2025-01-22 21:08:10|204970.8|204880.8|204978.9|204888.9|204978.9|204888.9|204970.8|204880.8|9
1737580100000|2025-01-22 21:08:20|204978.7|204888.7|204980.5|204890.5|204984.9|204894.9|204977.9|204887.9|13
1737580110000|2025-01-22 21:08:30|204978.1|204888.1|204980.7|204890.7|204980.7|204890.7|204978.1|204888.1|2
1737580120000|2025-01-22 21:08:40|204980.9|204890.9|204980.9|204890.9|204980.9|204890.9|204980.9|204890.9|1
1737580130000|2025-01-22 21:08:50|204982.1|204892.1|204983.2|204893.2|204986.7|204896.7|204982.1|204892.1|6
1737580140000|2025-01-22 21:09:00|204984.2|204894.2|204978.4|204888.4|204984.2|204894.2|204977.5|204887.5|7
1737580150000|2025-01-22 21:09:10|204976.4|204886.4|204981.5|204891.5|204981.5|204891.5|204974.5|204884.5|7
1737580160000|2025-01-22 21:09:20|204981.3|204891.3|204979.7|204889.7|204981.3|204891.3|204975.9|204885.9|10
1737580170000|2025-01-22 21:09:30|204978.3|204888.3|204978.4|204888.4|204978.9|204888.9|204976.1|204886.1|4
1737580180000|2025-01-22 21:09:40|204975.4|204885.4|204978.4|204888.4|204979.7|204889.7|204972.8|204882.8|10
1737580190000|2025-01-22 21:09:50|204975.7|204885.7|204973|204883|204975.7|204885.7|204973|204883|2
1737580200000|2025-01-22 21:10:00|204973.8|204883.8|204977.6|204887.6|204979.1|204889.1|204971.7|204881.7|13
1737580210000|2025-01-22 21:10:10|204978.2|204888.2|204972.6|204882.6|204978.2|204888.2|204971.9|204881.9|13
1737580220000|2025-01-22 21:10:20|204974.7|204884.7|204974|204884|204976|204886|204971.8|204881.8|17
1737580230000|2025-01-22 21:10:30|204975.8|204885.8|205018.3|204928.3|205024|204934|204972.3|204882.3|19
1737580240000|2025-01-22 21:10:40|205017.4|204927.4|205050.2|204960.2|205056.1|204966.1|205017.3|204927.3|23
1737580250000|2025-01-22 21:10:50|205051.1|204961.1|205041.8|204951.8|205051.1|204961.1|205041.5|204951.5|13
1737580260000|2025-01-22 21:11:00|205039.8|204949.8|205034.4|204944.4|205039.8|204949.8|205034|204944|15
1737580270000|2025-01-22 21:11:10|205034.5|204944.5|205038.4|204948.4|205038.4|204948.4|205034.5|204944.5|6
1737580280000|2025-01-22 21:11:20|205037.4|204947.4|205037.4|204947.4|205037.4|204947.4|205037.4|204947.4|1
1737580290000|2025-01-22 21:11:30|205037|204947|205038.6|204948.6|205041|204951|205034.5|204944.5|7
1737580300000|2025-01-22 21:11:40|205037.5|204947.5|205038.6|204948.6|205038.6|204948.6|205036.7|204946.7|4
1737580310000|2025-01-22 21:11:50|205037.4|204947.4|205037.4|204947.4|205038.7|204948.7|205037.4|204947.4|3
1737580330000|2025-01-22 21:12:10|205039.7|204949.7|205039.4|204949.4|205039.7|204949.7|205039.4|204949.4|2
1737580340000|2025-01-22 21:12:20|205042.4|204952.4|205041.8|204951.8|205043.4|204953.4|205041.8|204951.8|5
1737580350000|2025-01-22 21:12:30|205040|204950|205042.7|204952.7|205043.4|204953.4|205040|204950|3
1737580360000|2025-01-22 21:12:40|205040.8|204950.8|205034.7|204944.7|205041.3|204951.3|205034.7|204944.7|4
1737580370000|2025-01-22 21:12:50|205035.5|204945.5|205036.5|204946.5|205036.5|204946.5|205035.5|204945.5|2
1737580380000|2025-01-22 21:13:00|205036.3|204946.3|205037.1|204947.1|205037.9|204947.9|205036.3|204946.3|3
1737580390000|2025-01-22 21:13:10|205036.9|204946.9|205036.9|204946.9|205036.9|204946.9|205036.9|204946.9|1
1737580410000|2025-01-22 21:13:30|205035.7|204945.7|205035.7|204945.7|205035.7|204945.7|205035.7|204945.7|1
1737580420000|2025-01-22 21:13:40|205037.7|204947.7|205034.9|204944.9|205040.8|204950.8|205032.1|204942.1|5
1737580430000|2025-01-22 21:13:50|205035.8|204945.8|205035.1|204945.1|205035.8|204945.8|205034.9|204944.9|3
1737580440000|2025-01-22 21:14:00|205035.2|204945.2|205035.2|204945.2|205035.2|204945.2|205035.2|204945.2|1
1737580450000|2025-01-22 21:14:10|205035.8|204945.8|205053.3|204963.3|205063.8|204973.8|205035.8|204945.8|9
1737580460000|2025-01-22 21:14:20|205051|204961|205028|204938|205054.1|204964.1|205025|204935|15
1737580470000|2025-01-22 21:14:30|205027.6|204937.6|205025.2|204935.2|205027.6|204937.6|205024.4|204934.4|23
1737580480000|2025-01-22 21:14:40|205025.4|204935.4|205025.6|204935.6|205026.2|204936.2|205025.4|204935.4|12
1737580490000|2025-01-22 21:14:50|205025.4|204935.4|205016.6|204926.6|205025.8|204935.8|205012.8|204922.8|21
1737580500000|2025-01-22 21:15:00|205013|204923|205012.4|204922.4|205014.5|204924.5|205007.5|204917.5|39
1737580510000|2025-01-22 21:15:10|205011.7|204921.7|205010.6|204920.6|205013.2|204923.2|205010.6|204920.6|18
1737580520000|2025-01-22 21:15:20|205009.1|204919.1|205012.5|204922.5|205012.6|204922.6|205009.1|204919.1|11
1737580530000|2025-01-22 21:15:30|205010.5|204920.5|204996.7|204906.7|205012.2|204922.2|204989|204899|12
1737580540000|2025-01-22 21:15:40|204994.1|204904.1|204997.3|204907.3|204997.3|204907.3|204994.1|204904.1|3
1737580550000|2025-01-22 21:15:50|204995.4|204905.4|204997.9|204907.9|204997.9|204907.9|204995.4|204905.4|2
1737580560000|2025-01-22 21:16:00|204994.2|204904.2|204994.3|204904.3|204994.3|204904.3|204994.2|204904.2|2
1737580570000|2025-01-22 21:16:10|204993.2|204903.2|205031.1|204941.1|205031.9|204941.9|204993.2|204903.2|8
1737580580000|2025-01-22 21:16:20|205032.5|204942.5|205031.1|204941.1|205032.5|204942.5|205031|204941|4
1737580590000|2025-01-22 21:16:30|205031|204941|205011.8|204921.8|205031.1|204941.1|205008.6|204918.6|18
1737580600000|2025-01-22 21:16:40|205011.7|204921.7|205007.8|204917.8|205011.8|204921.8|205007.6|204917.6|10
1737580610000|2025-01-22 21:16:50|205007.9|204917.9|205010.9|204920.9|205010.9|204920.9|205007.9|204917.9|9
1737580620000|2025-01-22 21:17:00|205011.1|204921.1|205008.9|204918.9|205011.1|204921.1|205007.1|204917.1|16
1737580630000|2025-01-22 21:17:10|205009|204919|205008.9|204918.9|205009|204919|205008.6|204918.6|12
1737580640000|2025-01-22 21:17:20|205009|204919|205010.1|204920.1|205013|204923|205008.7|204918.7|15
1737580650000|2025-01-22 21:17:30|205010|204920|205010.2|204920.2|205010.2|204920.2|205007.6|204917.6|6
1737580660000|2025-01-22 21:17:40|205009.6|204919.6|205011|204921|205011.6|204921.6|205008|204918|17
1737580670000|2025-01-22 21:17:50|205010.6|204920.6|205048.7|204958.7|205064.7|204974.7|205010.6|204920.6|23
1737580680000|2025-01-22 21:18:00|205051|204961|205018.8|204928.8|205051.8|204961.8|205015.9|204925.9|13
1737580690000|2025-01-22 21:18:10|205008.5|204918.5|205038.1|204948.1|205039.7|204949.7|205006.4|204916.4|24
1737580710000|2025-01-22 21:18:30|205037.2|204947.2|205034.9|204944.9|205037.2|204947.2|205034.9|204944.9|7
1737580720000|2025-01-22 21:18:40|205035.9|204945.9|205036.1|204946.1|205036.5|204946.5|205035.5|204945.5|6
1737580730000|2025-01-22 21:18:50|205037.1|204947.1|205037.5|204947.5|205037.5|204947.5|205037.1|204947.1|2
1737580740000|2025-01-22 21:19:00|205038.7|204948.7|205041.1|204951.1|205046.5|204956.5|205038.7|204948.7|7
1737580750000|2025-01-22 21:19:10|205039.9|204949.9|205038.8|204948.8|205040|204950|205038.8|204948.8|4
1737580760000|2025-01-22 21:19:20|205040.4|204950.4|205042.2|204952.2|205042.6|204952.6|205040.4|204950.4|6
1737580770000|2025-01-22 21:19:30|205042.5|204952.5|205042.6|204952.6|205042.6|204952.6|205040.8|204950.8|4
1737580780000|2025-01-22 21:19:40|205045.1|204955.1|205040.4|204950.4|205045.1|204955.1|205040.4|204950.4|7
1737580800000|2025-01-22 21:20:00|205034.9|204944.9|205037.6|204947.6|205037.6|204947.6|205034.9|204944.9|4
1737580810000|2025-01-22 21:20:10|205039|204949|205037.4|204947.4|205039|204949|205037.4|204947.4|2
1737580830000|2025-01-22 21:20:30|205036.8|204946.8|205037.4|204947.4|205037.4|204947.4|205031.2|204941.2|3
1737580840000|2025-01-22 21:20:40|205037.9|204947.9|205037.9|204947.9|205037.9|204947.9|205037.9|204947.9|1
1737580860000|2025-01-22 21:21:00|205038.7|204948.7|205039.2|204949.2|205039.2|204949.2|205038.7|204948.7|2
1737580870000|2025-01-22 21:21:10|205037.3|204947.3|205037.3|204947.3|205037.3|204947.3|205037.3|204947.3|1
1737580890000|2025-01-22 21:21:30|205039.5|204949.5|205038.2|204948.2|205039.5|204949.5|205034.5|204944.5|6
1737580910000|2025-01-22 21:21:50|205038.4|204948.4|205039.9|204949.9|205039.9|204949.9|205038.4|204948.4|2
1737580940000|2025-01-22 21:22:20|205035.8|204945.8|205036.6|204946.6|205037.3|204947.3|205027.8|204937.8|5
1737580950000|2025-01-22 21:22:30|205036.2|204946.2|205032.8|204942.8|205039|204949|205032.8|204942.8|15
1737580960000|2025-01-22 21:22:40|205035.6|204945.6|205037.1|204947.1|205039.4|204949.4|205033.5|204943.5|10
1737580970000|2025-01-22 21:22:50|205036.8|204946.8|205036.4|204946.4|205036.8|204946.8|205036.4|204946.4|2
1737580980000|2025-01-22 21:23:00|205037.1|204947.1|205036.4|204946.4|205038.4|204948.4|205035.6|204945.6|15
1737580990000|2025-01-22 21:23:10|205036.2|204946.2|205037.9|204947.9|205037.9|204947.9|205032.7|204942.7|4
1737581000000|2025-01-22 21:23:20|205038.3|204948.3|205040.3|204950.3|205040.3|204950.3|205038.3|204948.3|3
1737581010000|2025-01-22 21:23:30|205039.6|204949.6|205039.1|204949.1|205039.6|204949.6|205038.2|204948.2|3
1737581020000|2025-01-22 21:23:40|205039.2|204949.2|205038.3|204948.3|205039.2|204949.2|205038.3|204948.3|2
1737581030000|2025-01-22 21:23:50|205039.2|204949.2|205036.8|204946.8|205039.3|204949.3|205033.4|204943.4|5
1737581040000|2025-01-22 21:24:00|205050.6|204960.6|205036.3|204946.3|205050.6|204960.6|205029.9|204939.9|12
1737581050000|2025-01-22 21:24:10|205033.3|204943.3|205014.1|204924.1|205036.3|204946.3|205009.3|204919.3|8
1737581060000|2025-01-22 21:24:20|205007.7|204917.7|204968.9|204878.9|205007.7|204917.7|204960.9|204870.9|30
1737581070000|2025-01-22 21:24:30|204967.9|204877.9|204967.2|204877.2|204970.7|204880.7|204965.8|204875.8|15
1737581080000|2025-01-22 21:24:40|204965.2|204875.2|204964|204874|204973|204883|204964|204874|12
1737581090000|2025-01-22 21:24:50|204965.4|204875.4|204961.3|204871.3|204965.4|204875.4|204961.2|204871.2|20
1737581100000|2025-01-22 21:25:00|204968.9|204878.9|204985.3|204895.3|204989.2|204899.2|204960.7|204870.7|24
1737581110000|2025-01-22 21:25:10|204989.5|204899.5|204976.5|204886.5|204989.5|204899.5|204970.1|204880.1|13
1737581120000|2025-01-22 21:25:20|204974.7|204884.7|204933.8|204843.8|204974.7|204884.7|204933.8|204843.8|23
1737581130000|2025-01-22 21:25:30|204930.5|204840.5|204931.2|204841.2|204931.6|204841.6|204930.5|204840.5|4
1737581140000|2025-01-22 21:25:40|204931|204841|204931|204841|204931|204841|204931|204841|1
1737581150000|2025-01-22 21:25:50|204934.1|204844.1|204935.1|204845.1|204936|204846|204933.2|204843.2|6
1737581160000|2025-01-22 21:26:00|204943.2|204853.2|204946.7|204856.7|204948.3|204858.3|204943.2|204853.2|5
1737581170000|2025-01-22 21:26:10|204948|204858|204945.6|204855.6|204948.2|204858.2|204945.6|204855.6|5
1737581180000|2025-01-22 21:26:20|204945.4|204855.4|204948.3|204858.3|204948.3|204858.3|204944.9|204854.9|3
1737581190000|2025-01-22 21:26:30|204949.1|204859.1|204948.9|204858.9|204949.1|204859.1|204944.8|204854.8|5
1737581200000|2025-01-22 21:26:40|204951.6|204861.6|204949.9|204859.9|204951.9|204861.9|204947|204857|4
1737581210000|2025-01-22 21:26:50|204950|204860|204949.3|204859.3|204950.4|204860.4|204947.7|204857.7|6
1737581220000|2025-01-22 21:27:00|204948.1|204858.1|204948.9|204858.9|204949.5|204859.5|204947.4|204857.4|6
1737581230000|2025-01-22 21:27:10|204948.2|204858.2|204948.9|204858.9|204949.1|204859.1|204947.7|204857.7|4
1737581240000|2025-01-22 21:27:20|204947.5|204857.5|204951|204861|204951|204861|204947.5|204857.5|3
1737581250000|2025-01-22 21:27:30|204952.5|204862.5|204920.9|204830.9|204952.5|204862.5|204917.3|204827.3|8
1737581260000|2025-01-22 21:27:40|204922.1|204832.1|204923.1|204833.1|204923.6|204833.6|204921|204831|9
1737581270000|2025-01-22 21:27:50|204924.4|204834.4|204898.7|204808.7|204927.7|204837.7|204893.5|204803.5|12
1737581280000|2025-01-22 21:28:00|204898.8|204808.8|204898.8|204808.8|204899|204809|204898.8|204808.8|3
1737581290000|2025-01-22 21:28:10|204899.2|204809.2|204899.2|204809.2|204899.2|204809.2|204899.2|204809.2|1
1737581300000|2025-01-22 21:28:20|204894.2|204804.2|204891|204801|204894.2|204804.2|204882.4|204792.4|4
1737581310000|2025-01-22 21:28:30|204890.7|204800.7|204891.1|204801.1|204891.1|204801.1|204890.7|204800.7|2
1737581320000|2025-01-22 21:28:40|204888.3|204798.3|204888.3|204798.3|204888.3|204798.3|204888.3|204798.3|1
1737581330000|2025-01-22 21:28:50|204892.1|204802.1|204889.5|204799.5|204892.1|204802.1|204889.5|204799.5|2
1737581340000|2025-01-22 21:29:00|204885.1|204795.1|204889.9|204799.9|204894.7|204804.7|204876.5|204786.5|14
1737581350000|2025-01-22 21:29:10|204886.3|204796.3|204917.6|204827.6|204925.2|204835.2|204883.1|204793.1|13
1737581360000|2025-01-22 21:29:20|204922.2|204832.2|204894.1|204804.1|204922.3|204832.3|204887.1|204797.1|17
1737581370000|2025-01-22 21:29:30|204898|204808|204898.2|204808.2|204902|204812|204893.3|204803.3|13
1737581380000|2025-01-22 21:29:40|204896.5|204806.5|204894.3|204804.3|204896.5|204806.5|204891|204801|5
1737581390000|2025-01-22 21:29:50|204899.3|204809.3|204898.5|204808.5|204899.3|204809.3|204893.6|204803.6|4
1737581400000|2025-01-22 21:30:00|204894.9|204804.9|204893.3|204803.3|204897.2|204807.2|204887.6|204797.6|8
1737581410000|2025-01-22 21:30:10|204897.2|204807.2|204892.3|204802.3|204897.2|204807.2|204884.5|204794.5|5
1737581420000|2025-01-22 21:30:20|204889.1|204799.1|204891.7|204801.7|204895.6|204805.6|204885.9|204795.9|10
1737581430000|2025-01-22 21:30:30|204889.6|204799.6|204887.3|204797.3|204895.3|204805.3|204887.2|204797.2|4
1737581440000|2025-01-22 21:30:40|204888|204798|204888.4|204798.4|204896|204806|204887.3|204797.3|6
1737581460000|2025-01-22 21:31:00|204891.2|204801.2|204891.5|204801.5|204891.5|204801.5|204891.2|204801.2|2
1737581470000|2025-01-22 21:31:10|204892.3|204802.3|204893.3|204803.3|204895|204805|204892.3|204802.3|4
1737581480000|2025-01-22 21:31:20|204895|204805|204896.7|204806.7|204896.7|204806.7|204895|204805|2
1737581490000|2025-01-22 21:31:30|204888.8|204798.8|204887.3|204797.3|204893.3|204803.3|204882.5|204792.5|11
1737581500000|2025-01-22 21:31:40|204889.7|204799.7|204887|204797|204889.7|204799.7|204885.8|204795.8|5
1737581510000|2025-01-22 21:31:50|204887.1|204797.1|204887.1|204797.1|204888.7|204798.7|204887.1|204797.1|3
1737581520000|2025-01-22 21:32:00|204888.7|204798.7|204891.7|204801.7|204891.7|204801.7|204888.7|204798.7|2
1737581530000|2025-01-22 21:32:10|204893.4|204803.4|204889.5|204799.5|204893.4|204803.4|204886.4|204796.4|5
1737581540000|2025-01-22 21:32:20|204890.1|204800.1|204887.7|204797.7|204890.1|204800.1|204887.7|204797.7|2
1737581550000|2025-01-22 21:32:30|204890|204800|204890|204800|204892.8|204802.8|204890|204800|3
1737581560000|2025-01-22 21:32:40|204888.5|204798.5|204894.4|204804.4|204902|204812|204888.5|204798.5|11
1737581570000|2025-01-22 21:32:50|204892.5|204802.5|204874.9|204784.9|204892.5|204802.5|204862.6|204772.6|6
1737581580000|2025-01-22 21:33:00|204862.6|204772.6|204875.2|204785.2|204876.9|204786.9|204862.6|204772.6|8
1737581590000|2025-01-22 21:33:10|204874.8|204784.8|204870.9|204780.9|204874.8|204784.8|204870.9|204780.9|4
1737581600000|2025-01-22 21:33:20|204869.2|204779.2|204871.1|204781.1|204871.1|204781.1|204869.2|204779.2|2
1737581610000|2025-01-22 21:33:30|204879.4|204789.4|204875.7|204785.7|204879.4|204789.4|204875.5|204785.5|3
1737581620000|2025-01-22 21:33:40|204877.8|204787.8|204878|204788|204878|204788|204877.8|204787.8|2
1737581630000|2025-01-22 21:33:50|204875.5|204785.5|204879.1|204789.1|204879.7|204789.7|204875.5|204785.5|5
1737581640000|2025-01-22 21:34:00|204873.2|204783.2|204868.3|204778.3|204877.8|204787.8|204866.5|204776.5|10
1737581650000|2025-01-22 21:34:10|204876.1|204786.1|204880.1|204790.1|204880.1|204790.1|204864.3|204774.3|10
1737581660000|2025-01-22 21:34:20|204884.1|204794.1|204881.1|204791.1|204884.1|204794.1|204872.4|204782.4|8
1737581670000|2025-01-22 21:34:30|204881.2|204791.2|204875.2|204785.2|204881.2|204791.2|204864.6|204774.6|12
1737581680000|2025-01-22 21:34:40|204875.4|204785.4|204872.6|204782.6|204881.3|204791.3|204867.9|204777.9|13
1737581690000|2025-01-22 21:34:50|204880.2|204790.2|204882|204792|204887.6|204797.6|204873.6|204783.6|7
1737581700000|2025-01-22 21:35:00|204883|204793|204884.5|204794.5|204889.2|204799.2|204883|204793|9
1737581710000|2025-01-22 21:35:10|204884.3|204794.3|204888.3|204798.3|204889.6|204799.6|204884.3|204794.3|10
1737581720000|2025-01-22 21:35:20|204883.7|204793.7|204888.8|204798.8|204891.9|204801.9|204883.7|204793.7|12
1737581730000|2025-01-22 21:35:30|204888.9|204798.9|204888.2|204798.2|204892.5|204802.5|204887|204797|15
1737581740000|2025-01-22 21:35:40|204888.7|204798.7|204891|204801|204891.7|204801.7|204888.7|204798.7|4
1737581750000|2025-01-22 21:35:50|204888.7|204798.7|204890|204800|204893.1|204803.1|204882.7|204792.7|8
1737581760000|2025-01-22 21:36:00|204889.9|204799.9|204889.3|204799.3|204890.1|204800.1|204886.9|204796.9|10
1737581770000|2025-01-22 21:36:10|204890|204800|204890.8|204800.8|204895.5|204805.5|204886.9|204796.9|14
1737581780000|2025-01-22 21:36:20|204893|204803|204890.7|204800.7|204893.6|204803.6|204890.7|204800.7|10
1737581790000|2025-01-22 21:36:30|204893.4|204803.4|204890.7|204800.7|204893.4|204803.4|204890.7|204800.7|2
1737581800000|2025-01-22 21:36:40|204890.8|204800.8|204889.2|204799.2|204894.7|204804.7|204885.3|204795.3|7
1737581820000|2025-01-22 21:37:00|204889.9|204799.9|204893.7|204803.7|204893.7|204803.7|204889.9|204799.9|2
1737581830000|2025-01-22 21:37:10|204890.9|204800.9|204893.2|204803.2|204893.2|204803.2|204887.5|204797.5|6
1737581840000|2025-01-22 21:37:20|204893.4|204803.4|204893.1|204803.1|204893.4|204803.4|204890.1|204800.1|3
1737581850000|2025-01-22 21:37:30|204893.4|204803.4|204894.9|204804.9|204895.3|204805.3|204891.6|204801.6|9
1737581860000|2025-01-22 21:37:40|204891.7|204801.7|204889.6|204799.6|204894.9|204804.9|204889.5|204799.5|7
1737581870000|2025-01-22 21:37:50|204893.9|204803.9|204893.3|204803.3|204893.9|204803.9|204890.5|204800.5|5
1737581880000|2025-01-22 21:38:00|204889.1|204799.1|204889.5|204799.5|204895.5|204805.5|204886.5|204796.5|13
1737581890000|2025-01-22 21:38:10|204889.3|204799.3|204893.9|204803.9|204893.9|204803.9|204889.3|204799.3|5
1737581900000|2025-01-22 21:38:20|204893.8|204803.8|204892.2|204802.2|204893.8|204803.8|204892.2|204802.2|2
1737581910000|2025-01-22 21:38:30|204893.4|204803.4|204894.8|204804.8|204894.8|204804.8|204890.7|204800.7|7
1737581920000|2025-01-22 21:38:40|204898.9|204808.9|204894.5|204804.5|204898.9|204808.9|204894.4|204804.4|5
1737581930000|2025-01-22 21:38:50|204894.6|204804.6|204890|204800|204894.6|204804.6|204889.9|204799.9|7
1737581940000|2025-01-22 21:39:00|204894.8|204804.8|204892|204802|204894.8|204804.8|204892|204802|3
1737581950000|2025-01-22 21:39:10|204894.1|204804.1|204890.8|204800.8|204894.1|204804.1|204889.1|204799.1|6
1737581960000|2025-01-22 21:39:20|204887.4|204797.4|204892.3|204802.3|204897.3|204807.3|204887.4|204797.4|28
1737581970000|2025-01-22 21:39:30|204892.9|204802.9|204889.6|204799.6|204894.3|204804.3|204884.9|204794.9|33
1737581980000|2025-01-22 21:39:40|204888.4|204798.4|204893.8|204803.8|204895.8|204805.8|204883.8|204793.8|6
1737581990000|2025-01-22 21:39:50|204892.1|204802.1|204887|204797|204894|204804|204884.8|204794.8|30
1737582000000|2025-01-22 21:40:00|204890|204800|204886.1|204796.1|204890.7|204800.7|204885|204795|18
1737582010000|2025-01-22 21:40:10|204887.4|204797.4|204887.8|204797.8|204890.9|204800.9|204886.5|204796.5|22
1737582020000|2025-01-22 21:40:20|204886.3|204796.3|204884.7|204794.7|204890.1|204800.1|204880.3|204790.3|10
1737582030000|2025-01-22 21:40:30|204885.6|204795.6|204884.1|204794.1|204885.8|204795.8|204884.1|204794.1|3
1737582040000|2025-01-22 21:40:40|204881.8|204791.8|204881.8|204791.8|204881.8|204791.8|204881.8|204791.8|1
1737582050000|2025-01-22 21:40:50|204884|204794|204887.9|204797.9|204888|204798|204883.4|204793.4|12
1737582060000|2025-01-22 21:41:00|204889|204799|204885.7|204795.7|204889|204799|204884.7|204794.7|13
1737582070000|2025-01-22 21:41:10|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|1
1737582080000|2025-01-22 21:41:20|204885.3|204795.3|204889.8|204799.8|204891.1|204801.1|204883.8|204793.8|15
1737582090000|2025-01-22 21:41:30|204891.2|204801.2|204897.6|204807.6|204897.6|204807.6|204889.1|204799.1|17
1737582100000|2025-01-22 21:41:40|204897.1|204807.1|204891.9|204801.9|204897.1|204807.1|204891.9|204801.9|2
1737582110000|2025-01-22 21:41:50|204892.6|204802.6|204892.6|204802.6|204892.6|204802.6|204892.6|204802.6|1
1737582120000|2025-01-22 21:42:00|204892.1|204802.1|204897.7|204807.7|204898.1|204808.1|204889.3|204799.3|12
1737582130000|2025-01-22 21:42:10|204898.1|204808.1|204896.3|204806.3|204898.1|204808.1|204893.6|204803.6|10
1737582140000|2025-01-22 21:42:20|204897.3|204807.3|204897.2|204807.2|204897.3|204807.3|204889|204799|14
1737582150000|2025-01-22 21:42:30|204895|204805|204989.3|204899.3|204989.3|204899.3|204895|204805|23
1737582160000|2025-01-22 21:42:40|204990|204900|204985.1|204895.1|204994|204904|204985.1|204895.1|13
1737582170000|2025-01-22 21:42:50|204989.6|204899.6|204988.1|204898.1|204992|204902|204988.1|204898.1|9
1737582180000|2025-01-22 21:43:00|204989.1|204899.1|204988.5|204898.5|204992.4|204902.4|204988.5|204898.5|5
1737582190000|2025-01-22 21:43:10|204988.8|204898.8|204991.2|204901.2|204993.6|204903.6|204988.8|204898.8|9
1737582200000|2025-01-22 21:43:20|204991.8|204901.8|204984.4|204894.4|204991.8|204901.8|204979.8|204889.8|4
1737582210000|2025-01-22 21:43:30|204989.5|204899.5|204982.4|204892.4|204989.5|204899.5|204982.4|204892.4|6
1737582220000|2025-01-22 21:43:40|204983.8|204893.8|204982.1|204892.1|204983.8|204893.8|204982.1|204892.1|5
1737582240000|2025-01-22 21:44:00|204982.3|204892.3|204982|204892|204983.8|204893.8|204978.5|204888.5|6
1737582250000|2025-01-22 21:44:10|204980.3|204890.3|204980|204890|204987|204897|204977.8|204887.8|5
1737582260000|2025-01-22 21:44:20|204979.8|204889.8|204979.1|204889.1|204979.8|204889.8|204978.5|204888.5|3
1737582270000|2025-01-22 21:44:30|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|1
1737582280000|2025-01-22 21:44:40|204982.6|204892.6|204983|204893|204985.7|204895.7|204982.6|204892.6|4
1737582290000|2025-01-22 21:44:50|204981.5|204891.5|204980.4|204890.4|204987.1|204897.1|204980.4|204890.4|7
1737582300000|2025-01-22 21:45:00|204974.3|204884.3|204970|204880|204975|204885|204970|204880|6
1737582310000|2025-01-22 21:45:10|204969.8|204879.8|204967.5|204877.5|204970.8|204880.8|204967.5|204877.5|4
1737582320000|2025-01-22 21:45:20|204967.8|204877.8|204968.7|204878.7|204978.7|204888.7|204967.8|204877.8|3
1737582330000|2025-01-22 21:45:30|204969.6|204879.6|204969.8|204879.8|204978.3|204888.3|204967.8|204877.8|6
1737582340000|2025-01-22 21:45:40|204979.2|204889.2|204969|204879|204979.2|204889.2|204967|204877|6
1737582350000|2025-01-22 21:45:50|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|1
1737582360000|2025-01-22 21:46:00|204969.5|204879.5|204974|204884|204974|204884|204969.5|204879.5|2
1737582400000|2025-01-22 21:46:40|204968|204878|204967.5|204877.5|204968|204878|204963.8|204873.8|4
1737582410000|2025-01-22 21:46:50|204972.1|204882.1|204972.1|204882.1|204972.1|204882.1|204972.1|204882.1|1
1737582420000|2025-01-22 21:47:00|204970.6|204880.6|204967.2|204877.2|204970.6|204880.6|204967.2|204877.2|2
1737582430000|2025-01-22 21:47:10|204969.4|204879.4|204995.3|204905.3|205002.1|204912.1|204969.4|204879.4|12
1737582440000|2025-01-22 21:47:20|204996.7|204906.7|204996.2|204906.2|205002.5|204912.5|204993.5|204903.5|8
1737582450000|2025-01-22 21:47:30|204994.7|204904.7|204995.7|204905.7|204996.3|204906.3|204994.7|204904.7|4
1737582460000|2025-01-22 21:47:40|204991.8|204901.8|204991.8|204901.8|204994|204904|204991.8|204901.8|3
1737582470000|2025-01-22 21:47:50|204990.9|204900.9|204988.7|204898.7|204990.9|204900.9|204988.7|204898.7|2
1737582480000|2025-01-22 21:48:00|204990.2|204900.2|204991.9|204901.9|204991.9|204901.9|204986.4|204896.4|6
1737582490000|2025-01-22 21:48:10|204993.8|204903.8|204991.9|204901.9|204993.8|204903.8|204991.9|204901.9|2
1737582500000|2025-01-22 21:48:20|204995.7|204905.7|204992.9|204902.9|204997.7|204907.7|204992.9|204902.9|5
1737582510000|2025-01-22 21:48:30|204997.2|204907.2|204997.5|204907.5|204997.5|204907.5|204997.2|204907.2|3
1737582520000|2025-01-22 21:48:40|204999.2|204909.2|204991.2|204901.2|204999.2|204909.2|204991.2|204901.2|4
1737582530000|2025-01-22 21:48:50|204990.5|204900.5|204991.7|204901.7|204992.5|204902.5|204990.5|204900.5|4
1737582540000|2025-01-22 21:49:00|204994.6|204904.6|204993.9|204903.9|204995.2|204905.2|204993.9|204903.9|3
1737582570000|2025-01-22 21:49:30|204988.2|204898.2|204987.7|204897.7|204988.2|204898.2|204987.7|204897.7|2
1737582580000|2025-01-22 21:49:40|204994|204904|204989.7|204899.7|204995|204905|204989.7|204899.7|3
1737582590000|2025-01-22 21:49:50|204995|204905|204996.4|204906.4|204996.4|204906.4|204989.7|204899.7|4
1737582600000|2025-01-22 21:50:00|204996.9|204906.9|205009.1|204919.1|205011.4|204921.4|204996.9|204906.9|8
1737582610000|2025-01-22 21:50:10|205009|204919|205009|204919|205009|204919|205009|204919|1
1737582630000|2025-01-22 21:50:30|205006.7|204916.7|205004.4|204914.4|205006.7|204916.7|205001.4|204911.4|7
1737582640000|2025-01-22 21:50:40|205004|204914|205009.8|204919.8|205011.2|204921.2|205004|204914|4
1737582650000|2025-01-22 21:50:50|205010|204920|205009.8|204919.8|205010|204920|205008|204918|5
1737582660000|2025-01-22 21:51:00|205009.9|204919.9|205009.9|204919.9|205009.9|204919.9|205009.9|204919.9|1
1737582690000|2025-01-22 21:51:30|205008|204918|205006.8|204916.8|205008|204918|205003.5|204913.5|3
1737582710000|2025-01-22 21:51:50|205008.8|204918.8|205008.8|204918.8|205008.8|204918.8|205008.8|204918.8|1
1737582720000|2025-01-22 21:52:00|205005.2|204915.2|205003.9|204913.9|205005.6|204915.6|205001.9|204911.9|9
1737582730000|2025-01-22 21:52:10|205009.5|204919.5|205005.8|204915.8|205009.5|204919.5|205001.5|204911.5|4
1737582740000|2025-01-22 21:52:20|205002|204912|204977.3|204887.3|205002|204912|204977.3|204887.3|6
1737582750000|2025-01-22 21:52:30|204978.6|204888.6|204978.6|204888.6|204978.6|204888.6|204978.6|204888.6|1
1737582760000|2025-01-22 21:52:40|204977.4|204887.4|204982.2|204892.2|204982.2|204892.2|204977.4|204887.4|3
1737582770000|2025-01-22 21:52:50|204984.4|204894.4|204982.5|204892.5|204986.8|204896.8|204982.5|204892.5|6
1737582780000|2025-01-22 21:53:00|204983|204893|204982.5|204892.5|204985.1|204895.1|204979.5|204889.5|11
1737582790000|2025-01-22 21:53:10|204982.8|204892.8|204982.8|204892.8|204984.7|204894.7|204982.8|204892.8|3
1737582800000|2025-01-22 21:53:20|204984.5|204894.5|204978.5|204888.5|204984.5|204894.5|204978.5|204888.5|2
1737582810000|2025-01-22 21:53:30|204977.1|204887.1|204983.3|204893.3|204984.7|204894.7|204977.1|204887.1|5
1737582830000|2025-01-22 21:53:50|204980.7|204890.7|204979|204889|204980.7|204890.7|204977.7|204887.7|3
1737582850000|2025-01-22 21:54:10|204983.2|204893.2|205000.7|204910.7|205000.7|204910.7|204983.2|204893.2|2
1737582890000|2025-01-22 21:54:50|204999.2|204909.2|204978.2|204888.2|204999.2|204909.2|204971.8|204881.8|14
1737582900000|2025-01-22 21:55:00|204977.7|204887.7|204978|204888|204986.8|204896.8|204977.7|204887.7|7
1737582910000|2025-01-22 21:55:10|204985.7|204895.7|204988|204898|204989|204899|204985.7|204895.7|4
1737582920000|2025-01-22 21:55:20|204981.9|204891.9|204979.9|204889.9|204981.9|204891.9|204979.9|204889.9|3
1737582930000|2025-01-22 21:55:30|204979.3|204889.3|204979.3|204889.3|204979.3|204889.3|204979.3|204889.3|1
1737582950000|2025-01-22 21:55:50|204976|204886|204969|204879|204976|204886|204965.3|204875.3|7
1737582960000|2025-01-22 21:56:00|204969.8|204879.8|204968.8|204878.8|204969.8|204879.8|204968.8|204878.8|2
1737582970000|2025-01-22 21:56:10|204963.3|204873.3|204952.2|204862.2|204963.3|204873.3|204942|204852|9
1737582980000|2025-01-22 21:56:20|204949.6|204859.6|204945.8|204855.8|204949.6|204859.6|204945.3|204855.3|4
1737582990000|2025-01-22 21:56:30|204948.9|204858.9|204977|204887|204978.3|204888.3|204948.9|204858.9|5
1737583000000|2025-01-22 21:56:40|204976.3|204886.3|204976.3|204886.3|204976.3|204886.3|204976.3|204886.3|1
1737583010000|2025-01-22 21:56:50|204977.9|204887.9|204976.6|204886.6|204977.9|204887.9|204976.6|204886.6|2
1737583020000|2025-01-22 21:57:00|204978.5|204888.5|204977.4|204887.4|204981|204891|204977.4|204887.4|3
1737583040000|2025-01-22 21:57:20|204982.7|204892.7|204975.2|204885.2|204982.7|204892.7|204974.4|204884.4|7
1737583060000|2025-01-22 21:57:40|204975.3|204885.3|204972.8|204882.8|204975.5|204885.5|204972.3|204882.3|4
1737583070000|2025-01-22 21:57:50|204974.5|204884.5|204979.3|204889.3|204980.5|204890.5|204974.5|204884.5|7
1737583080000|2025-01-22 21:58:00|204977|204887|204978.4|204888.4|204981|204891|204977|204887|11
1737583090000|2025-01-22 21:58:10|204977|204887|204975.4|204885.4|204977|204887|204975.4|204885.4|3
1737583100000|2025-01-22 21:58:20|204970.2|204880.2|204947.3|204857.3|204970.2|204880.2|204947.3|204857.3|6
1737583110000|2025-01-22 21:58:30|204945.7|204855.7|204945.5|204855.5|204947.7|204857.7|204945.5|204855.5|3
1737583120000|2025-01-22 21:58:40|204945.3|204855.3|205004.4|204810.3|205004.4|204867.1|204945.3|204810.3|5
1737583130000|2025-01-22 21:58:50|205014.4|204808.7|205043.1|204823.1|205057.5|204862|204952|204804.3|17
1737583140000|2025-01-22 21:59:00|205047.5|204830.7|205047.5|204817.1|205047.5|204830.7|205045.1|204817.1|5
1737583150000|2025-01-22 21:59:10||204821.5||204818.3||204821.5||204818.3|2
1737583160000|2025-01-22 21:59:20|205035.5|204831.5|205035.5|204831.5|205035.5|204831.5|205035.5|204831.5|1
1737583170000|2025-01-22 21:59:30|205058.8|204813.1|205051.9|204815.1|205058.8|204815.1|205051.9|204813.1|2
1737583190000|2025-01-22 21:59:50|205052.4|204813.1|205135.1|204825.1|205135.1|204825.1|205049.4|204773.5|19
1737583240000|2025-01-22 22:00:40|205153|204843|205153|204843|205153|204843|205153|204843|1
1737583250000|2025-01-22 22:00:50|205164.1|204854.1|205164.1|204854.1|205164.1|204854.1|205164.1|204854.1|1
1737583270000|2025-01-22 22:01:10|205177|204867|205192.4|204882.4|205192.4|204882.4|205177|204867|2
1737583280000|2025-01-22 22:01:20|205192.3|204882.3|205192.3|204882.3|205192.3|204882.3|205192.3|204882.3|1
1737583290000|2025-01-22 22:01:30|205195.6|204885.6|205133.7|204823.7|205195.6|204885.6|205133.7|204823.7|7
1737583300000|2025-01-22 22:01:40|205177.4|204867.4|205189.2|204879.2|205189.2|204879.2|205177|204867|8
1737583310000|2025-01-22 22:01:50|205189.1|204879.1|205145.6|204835.6|205189.1|204879.1|205145.6|204835.6|5
1737583320000|2025-01-22 22:02:00|205246.8|204936.8|205246.8|204936.8|205246.8|204936.8|205246.8|204936.8|1
1737583400000|2025-01-22 22:03:20|205155|204845|205155|204845|205155|204845|205155|204845|1
1737583410000|2025-01-22 22:03:30|205153.6|204843.6|205155|204845|205155|204845|205153.6|204843.6|2
1737583420000|2025-01-22 22:03:40|205161.8|204851.8|205155.7|204845.7|205161.8|204851.8|205155|204845|4
1737583430000|2025-01-22 22:03:50|205155|204845|205155|204845|205155|204845|205155|204845|1
1737583440000|2025-01-22 22:04:00|205154.6|204844.6|205156.8|204846.8|205157.2|204847.2|205154.6|204844.6|5
1737583450000|2025-01-22 22:04:10|205157.1|204847.1|205156.5|204846.5|205157.1|204847.1|205156.5|204846.5|2
1737583460000|2025-01-22 22:04:20|205153.6|204843.6|205156.5|204846.5|205156.5|204846.5|205153.6|204843.6|2
1737583470000|2025-01-22 22:04:30|205156.3|204846.3|205155|204845|205156.3|204846.3|205155|204845|7
1737583910000|2025-01-22 22:11:50|205244.3|204934.3|205250|204940|205250|204940|205244.3|204934.3|2
1737583920000|2025-01-22 22:12:00|205305.4|204995.4|205166.5|204856.5|205305.4|204995.4|205154.7|204844.7|5
1737583950000|2025-01-22 22:12:30|205174.3|204864.3|205174.3|204864.3|205174.3|204864.3|205174.3|204864.3|1
1737583960000|2025-01-22 22:12:40|205176.9|204866.9|205178|204868|205178|204868|205146.6|204836.6|10
1737583970000|2025-01-22 22:12:50|205178.2|204868.2|205182.7|204872.7|205182.7|204872.7|205174.6|204864.6|11
1737583980000|2025-01-22 22:13:00|205181|204871|205177.6|204867.6|205183|204873|205177.6|204867.6|6
1737583990000|2025-01-22 22:13:10|205172.2|204862.2|205177.4|204867.4|205177.4|204867.4|205172.2|204862.2|9
1737584000000|2025-01-22 22:13:20|205177.5|204867.5|205177.5|204867.5|205177.5|204867.5|205177.5|204867.5|1
1737584010000|2025-01-22 22:13:30|205177.7|204867.7|205177.7|204867.7|205177.7|204867.7|205177.7|204867.7|1
1737584130000|2025-01-22 22:15:30|205164.8|204854.8|205167.1|204857.1|205175.1|204865.1|205164.3|204854.3|8
1737584140000|2025-01-22 22:15:40|205167.7|204857.7|205171.2|204861.2|205171.2|204861.2|205163|204853|10
1737584150000|2025-01-22 22:15:50|205171.5|204861.5|205175.5|204865.5|205175.5|204865.5|205171.5|204861.5|7
1737584160000|2025-01-22 22:16:00|205166.4|204856.4|205171.5|204861.5|205176.2|204866.2|205166.4|204856.4|5
1737584170000|2025-01-22 22:16:10|205171.9|204861.9|205176.2|204866.2|205176.3|204866.3|205171.9|204861.9|9
1737584180000|2025-01-22 22:16:20|205176.3|204866.3|205176.1|204866.1|205176.3|204866.3|205176.1|204866.1|2
1737584190000|2025-01-22 22:16:30|205176|204866|205176|204866|205176|204866|205176|204866|1
1737584200000|2025-01-22 22:16:40|205175.8|204865.8|205175.8|204865.8|205175.8|204865.8|205175.8|204865.8|1
1737584220000|2025-01-22 22:17:00|205176|204866|205184.4|204874.4|205188.3|204878.3|205176|204866|5
1737584230000|2025-01-22 22:17:10|205180.5|204870.5|205186.4|204876.4|205186.4|204876.4|205180.5|204870.5|9
1737584240000|2025-01-22 22:17:20|205186.5|204876.5|205188.3|204878.3|205189.1|204879.1|205186.5|204876.5|9
1737584260000|2025-01-22 22:17:40|205183.7|204873.7|205183.7|204873.7|205183.7|204873.7|205183.7|204873.7|1
1737584280000|2025-01-22 22:18:00|205186.2|204876.2|205186.2|204876.2|205186.2|204876.2|205186.2|204876.2|1
1737584400000|2025-01-22 22:20:00|205187.9|204877.9|205187.9|204877.9|205187.9|204877.9|205187.9|204877.9|1
1737584530000|2025-01-22 22:22:10|205206.9|204896.9|205206.9|204896.9|205206.9|204896.9|205206.9|204896.9|1
1737584640000|2025-01-22 22:24:00|205188.5|204878.5|205188|204878|205188.5|204878.5|205188|204878|2
1737584820000|2025-01-22 22:27:00|205188.9|204878.9|205187.6|204877.6|205188.9|204878.9|205187.6|204877.6|2
1737584940000|2025-01-22 22:29:00|205188.1|204878.1|205187.8|204877.8|205188.1|204878.1|205187.8|204877.8|2
1737584950000|2025-01-22 22:29:10|205190.1|204880.1|205185.9|204875.9|205190.1|204880.1|205185.9|204875.9|2
1737584960000|2025-01-22 22:29:20|205185.7|204875.7|205185.7|204875.7|205185.7|204875.7|205185.7|204875.7|1
1737584990000|2025-01-22 22:29:50|205191.4|204881.4|205192|204882|205192.6|204882.6|205191.4|204881.4|8
1737585000000|2025-01-22 22:30:00|205191.9|204881.9|205192|204882|205192.1|204882.1|205191.8|204881.8|5
1737585020000|2025-01-22 22:30:20|205191.8|204881.8|205189.5|204879.5|205193.6|204883.6|205189.5|204879.5|3
1737585030000|2025-01-22 22:30:30|205186.7|204876.7|205188.8|204878.8|205189.2|204879.2|205181.7|204871.7|9
1737585040000|2025-01-22 22:30:40|205188.7|204878.7|205187|204877|205188.7|204878.7|205186.3|204876.3|7
1737585050000|2025-01-22 22:30:50|205186.9|204876.9|205186.8|204876.8|205186.9|204876.9|205186.8|204876.8|2
1737585060000|2025-01-22 22:31:00|205186.7|204876.7|205186.7|204876.7|205186.7|204876.7|205186.7|204876.7|1
1737585140000|2025-01-22 22:32:20|205187.8|204877.8|205186.7|204876.7|205187.8|204877.8|205186.7|204876.7|2
1737585180000|2025-01-22 22:33:00|205189.2|204879.2|205189.2|204879.2|205189.2|204879.2|205189.2|204879.2|1
1737585290000|2025-01-22 22:34:50|205179.8|204869.8|205179.8|204869.8|205179.8|204869.8|205179.8|204869.8|1
1737585360000|2025-01-22 22:36:00|205186|204876|205180.6|204870.6|205186|204876|205180.6|204870.6|2
1737585380000|2025-01-22 22:36:20|205184.5|204874.5|205184.5|204874.5|205184.5|204874.5|205184.5|204874.5|1
1737585590000|2025-01-22 22:39:50|205180.8|204870.8|205180.8|204870.8|205180.8|204870.8|205180.8|204870.8|1
1737585730000|2025-01-22 22:42:10|205203|204893|205203|204893|205203|204893|205203|204893|1
1737585770000|2025-01-22 22:42:50|205201.3|204891.3|205197|204887|205201.3|204891.3|205196.2|204886.2|8
1737585780000|2025-01-22 22:43:00|205193.2|204883.2|205196.8|204886.8|205196.8|204886.8|205193.2|204883.2|6
1737585790000|2025-01-22 22:43:10|205196.5|204886.5|205196.5|204886.5|205196.8|204886.8|205196.5|204886.5|3
1737585810000|2025-01-22 22:43:30|205196.8|204886.8|205196.8|204886.8|205196.8|204886.8|205196.8|204886.8|1
1737585860000|2025-01-22 22:44:20|205195.3|204885.3|205195.3|204885.3|205195.3|204885.3|205195.3|204885.3|1
1737585900000|2025-01-22 22:45:00|205179.5|204869.5|205179.5|204869.5|205179.5|204869.5|205179.5|204869.5|1
1737585920000|2025-01-22 22:45:20|205181|204871|205179.5|204869.5|205181|204871|205179.5|204869.5|2
1737586040000|2025-01-22 22:47:20|205181|204871|205179.5|204869.5|205181|204871|205179.5|204869.5|2
1737586050000|2025-01-22 22:47:30|205168|204858|205169|204859|205169|204859|205168|204858|4
1737586060000|2025-01-22 22:47:40|205169|204859|205169|204859|205169|204859|205169|204859|3
1737586070000|2025-01-22 22:47:50|205169|204859|205169|204859|205169|204859|205169|204859|3
1737586080000|2025-01-22 22:48:00|205169|204859|205170|204860|205170|204860|205169|204859|4
1737586090000|2025-01-22 22:48:10|205170|204860|205170|204860|205170|204860|205170|204860|2
1737586100000|2025-01-22 22:48:20|205170|204860|205170|204860|205170|204860|205170|204860|2
1737586110000|2025-01-22 22:48:30|205169|204859|205169|204859|205169|204859|205169|204859|2
1737586120000|2025-01-22 22:48:40|205170|204860|205170|204860|205170|204860|205170|204860|2
1737586130000|2025-01-22 22:48:50|205170|204860|205170|204860|205170|204860|205170|204860|3
1737586140000|2025-01-22 22:49:00|205170|204860|205170|204860|205170|204860|205170|204860|1
1737586150000|2025-01-22 22:49:10|205170|204860|205170|204860|205170|204860|205170|204860|1
1737586160000|2025-01-22 22:49:20|205167|204857|205164|204854|205167|204857|205164|204854|4
1737586170000|2025-01-22 22:49:30|205165|204855|205165|204855|205165|204855|205165|204855|1
1737586180000|2025-01-22 22:49:40|205164|204854|205165|204855|205165|204855|205164|204854|4
1737586190000|2025-01-22 22:49:50|205164|204854|205165|204855|205165|204855|205164|204854|2
1737586220000|2025-01-22 22:50:20|205168|204858|205167|204857|205168|204858|205167|204857|3
1737586230000|2025-01-22 22:50:30|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586240000|2025-01-22 22:50:40|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586250000|2025-01-22 22:50:50|205168|204858|205168|204858|205168|204858|205168|204858|2
1737586260000|2025-01-22 22:51:00|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586270000|2025-01-22 22:51:10|205168|204858|205168|204858|205168|204858|205168|204858|1
1737586290000|2025-01-22 22:51:30|205168|204858|205168|204858|205168|204858|205168|204858|5
1737586300000|2025-01-22 22:51:40|205173|204863|205173|204863|205173|204863|205173|204863|1
1737586310000|2025-01-22 22:51:50|205173|204863|205173|204863|205173|204863|205173|204863|1
1737586330000|2025-01-22 22:52:10|205173|204863|205173|204863|205173|204863|205173|204863|1
1737586340000|2025-01-22 22:52:20|205170|204860|205167|204857|205170|204860|205167|204857|2
1737586350000|2025-01-22 22:52:30|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586360000|2025-01-22 22:52:40|205168|204858|205168|204858|205168|204858|205167|204857|3
1737586380000|2025-01-22 22:53:00|205168|204858|205168|204858|205168|204858|205168|204858|3
1737586390000|2025-01-22 22:53:10|205168|204858|205168|204858|205168|204858|205168|204858|1
1737586400000|2025-01-22 22:53:20|205168|204858|205156|204846|205168|204858|205156|204846|3
1737586410000|2025-01-22 22:53:30|205157|204847|205157|204847|205157|204847|205156|204846|3
1737586420000|2025-01-22 22:53:40|205156|204846|205157|204847|205157|204847|205156|204846|2
1737586430000|2025-01-22 22:53:50|205156|204846|205157|204847|205157|204847|205156|204846|5
1737586440000|2025-01-22 22:54:00|205157|204847|205157|204847|205157|204847|205157|204847|2
1737586450000|2025-01-22 22:54:10|205162|204852|205162|204852|205162|204852|205162|204852|1
1737586460000|2025-01-22 22:54:20|205162|204852|205162|204852|205162|204852|205162|204852|2
1737586470000|2025-01-22 22:54:30|205162|204852|205162|204852|205162|204852|205162|204852|2
1737586480000|2025-01-22 22:54:40|205161|204851|205174|204864|205174|204864|205161|204851|2
1737586490000|2025-01-22 22:54:50|205174|204864|205174|204864|205174|204864|205174|204864|1
1737586500000|2025-01-22 22:55:00|205174|204864|205174|204864|205174|204864|205174|204864|1
1737586510000|2025-01-22 22:55:10|205174|204864|205174|204864|205174|204864|205174|204864|2
1737586530000|2025-01-22 22:55:30|205174|204864|205174|204864|205174|204864|205174|204864|1
1737586540000|2025-01-22 22:55:40|205174|204864|205172|204862|205174|204864|205172|204862|3
1737586550000|2025-01-22 22:55:50|205171|204861|205171|204861|205171|204861|205171|204861|1
1737586560000|2025-01-22 22:56:00|205171|204861|205171|204861|205171|204861|205171|204861|2
1737586570000|2025-01-22 22:56:10|205171|204861|205170|204860|205171|204861|205170|204860|2
1737586590000|2025-01-22 22:56:30|205170|204860|205170|204860|205170|204860|205170|204860|3
1737586600000|2025-01-22 22:56:40|205170|204860|205169|204859|205170|204860|205169|204859|2
1737586610000|2025-01-22 22:56:50|205168|204858|205172|204862|205173|204863|205168|204858|4
1737586620000|2025-01-22 22:57:00|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586630000|2025-01-22 22:57:10|205167|204857|205167|204857|205167|204857|205167|204857|1
1737586640000|2025-01-22 22:57:20|205167|204857|205169|204859|205169|204859|205167|204857|3
1737586650000|2025-01-22 22:57:30|205218|204908|205181|204871|205218|204908|205165|204855|6
1737586660000|2025-01-22 22:57:40|205182|204872|205182|204872|205182|204872|205182|204872|1
1737586670000|2025-01-22 22:57:50|205182|204872|205182|204872|205182|204872|205182|204872|1
1737586680000|2025-01-22 22:58:00|205182|204872|205182|204872|205182|204872|205182|204872|2
1737586700000|2025-01-22 22:58:20|205182|204872|205182|204872|205182|204872|205182|204872|1
1737586720000|2025-01-22 22:58:40|205181|204871|205182|204872|205182|204872|205181|204871|2
1737586730000|2025-01-22 22:58:50|205181|204871|205181|204871|205182|204872|205181|204871|5
1737586760000|2025-01-22 22:59:20|205176|204866|205170|204860|205176|204866|205170|204860|8
1737586770000|2025-01-22 22:59:30|205170|204860|205170|204860|205170|204860|205170|204860|6
1737586780000|2025-01-22 22:59:40|205170|204860|205169|204859|205170|204860|205169|204859|4
1737586790000|2025-01-22 22:59:50|205169|204859|205169|204859|205169|204859|205169|204859|4
1737586800000|2025-01-22 23:00:00|205173.7|204863.7|205161.2|204851.2|205173.7|204863.7|205155.2|204845.2|26
1737586810000|2025-01-22 23:00:10|205161.1|204851.1|205159.2|204849.2|205162.7|204852.7|205156.1|204846.1|11
1737586820000|2025-01-22 23:00:20|205158.7|204848.7|205158.8|204848.8|205158.8|204848.8|205158.7|204848.7|2
1737586830000|2025-01-22 23:00:30|205159.1|204849.1|205163|204853|205163|204853|205159.1|204849.1|3
1737586840000|2025-01-22 23:00:40|205162|204852|205162|204852|205162|204852|205162|204852|1
1737586860000|2025-01-22 23:01:00|205158.5|204848.5|205156.5|204846.5|205158.5|204848.5|205149|204839|8
1737586880000|2025-01-22 23:01:20|205156.4|204846.4|205156.7|204846.7|205157.2|204847.2|205156.4|204846.4|5
1737586890000|2025-01-22 23:01:30|205157.2|204847.2|205155.5|204845.5|205157.2|204847.2|205155.3|204845.3|3
1737586910000|2025-01-22 23:01:50|205156.6|204846.6|205156.6|204846.6|205156.6|204846.6|205156.6|204846.6|1
1737586950000|2025-01-22 23:02:30|205155.5|204845.5|205155.5|204845.5|205155.5|204845.5|205155.5|204845.5|1
1737586970000|2025-01-22 23:02:50|205157|204847|205156.3|204846.3|205157.8|204847.8|205156.3|204846.3|4
1737586980000|2025-01-22 23:03:00|205157.4|204847.4|205162.2|204852.2|205162.6|204852.6|205157.4|204847.4|6
1737586990000|2025-01-22 23:03:10|205150.4|204840.4|205162.2|204852.2|205162.2|204852.2|205150.4|204840.4|2
1737587000000|2025-01-22 23:03:20|205159.7|204849.7|205159.7|204849.7|205159.7|204849.7|205159.7|204849.7|1
1737587010000|2025-01-22 23:03:30|205158.2|204848.2|205157.9|204847.9|205160.3|204850.3|205157.9|204847.9|3
1737587020000|2025-01-22 23:03:40|205157.2|204847.2|205102.3|204812.7|205161|204851|205102.3|204806.3|4
1737587030000|2025-01-22 23:03:50|205113.4|204803.4|205117|204807|205131.2|204821.2|205113.3|204803.3|9
1737587040000|2025-01-22 23:04:00|205116.8|204806.8|205124.7|204814.7|205124.7|204814.7|205116.5|204806.5|7
1737587050000|2025-01-22 23:04:10|205124.5|204814.5|205104.7|204802.3|205124.7|204814.7|205104.7|204802.3|8
1737587060000|2025-01-22 23:04:20|205104.3|204803|205103|204804|205104.3|204804|205103|204803|5
1737587070000|2025-01-22 23:04:30|205102.7|204804.3|205102.3|204804.7|205102.7|204804.7|205102.3|204804.3|2
1737587080000|2025-01-22 23:04:40|205102|204805|205116.7|204806.7|205118.8|204808.8|205102|204799.2|9
1737587090000|2025-01-22 23:04:50|205117.1|204807.1|205115.6|204805.6|205117.4|204807.4|205115.6|204805.6|9
1737587100000|2025-01-22 23:05:00|205115.8|204805.8|205117.1|204807.1|205117.1|204807.1|205113|204803|3
1737587110000|2025-01-22 23:05:10|205115.8|204805.8|205115.8|204805.8|205115.8|204805.8|205115.8|204805.8|1
1737587140000|2025-01-22 23:05:40|205107.3|204818|205107.3|204818.3|205107.3|204818.3|205107.3|204818|2
1737587160000|2025-01-22 23:06:00|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|1
1737587170000|2025-01-22 23:06:10|205121.8|204811.8|205121.8|204811.8|205121.8|204811.8|205121.8|204811.8|1
1737587190000|2025-01-22 23:06:30|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|1
1737587200000|2025-01-22 23:06:40|205107|204818.7|205107|204818.7|205107|204818.7|205107|204818.7|1
1737587220000|2025-01-22 23:07:00|205115.9|204805.9|205121.7|204811.7|205121.7|204811.7|205115.9|204805.9|2
1737587250000|2025-01-22 23:07:30|205107|204818.7|205107|204818.7|205107|204818.7|205107|204818.7|1
1737587270000|2025-01-22 23:07:50|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|205115.9|204805.9|1
1737587300000|2025-01-22 23:08:20|205106.7|204819|205106.7|204819|205106.7|204819|205106.7|204819|1
1737587320000|2025-01-22 23:08:40|205133.5|204823.5|205133.5|204823.5|205133.5|204823.5|205133.5|204823.5|1
1737587330000|2025-01-22 23:08:50|205125.7|204815.7|205125.7|204815.7|205125.7|204815.7|205125.7|204815.7|1
1737587350000|2025-01-22 23:09:10|205125.4|204815.4|205125.4|204815.4|205125.4|204815.4|205125.4|204815.4|1
1737587360000|2025-01-22 23:09:20|205133|204823|205133.5|204823.5|205133.5|204823.5|205133|204823|2
1737587380000|2025-01-22 23:09:40|205125.7|204815.7|205125.7|204815.7|205125.7|204815.7|205125.7|204815.7|1
1737587390000|2025-01-22 23:09:50|205131.4|204821.4|205164|204859.2|205165.5|204871.6|205131.4|204821.4|9
1737587400000|2025-01-22 23:10:00|205163.5|204859.7|205160.8|204862.5|205163.5|204862.5|205160.8|204859.7|10
1737587410000|2025-01-22 23:10:10|205160.5|204862.7|205142.2|204882.2|205160.5|204882.2|205142.2|204862.7|7
1737587420000|2025-01-22 23:10:20|205141.8|204882.6|205126.5|204898.5|205141.8|204898.5|205126.5|204882.6|4
1737587430000|2025-01-22 23:10:30|205126|204898|205126|204898|205126|204898|205126|204898|2
1737587440000|2025-01-22 23:10:40|205140.6||205140.6||205140.6||205140.6||1
1737587450000|2025-01-22 23:10:50|205096|204912|205095|204917|205096|204917|205095|204912|6
1737587460000|2025-01-22 23:11:00|205095|204917|205094|204921|205095|204921|205094|204917|6
1737587470000|2025-01-22 23:11:10|205094|204921|205100|204926|205100|204927|205094|204921|8
1737587480000|2025-01-22 23:11:20|205100|204925|205101|204924|205101|204925|205100|204924|6
1737587490000|2025-01-22 23:11:30|205101|204924|205102|204923|205102|204924|205101|204923|7
1737587500000|2025-01-22 23:11:40|205101|204922|205102|204921|205102|204922|205101|204921|8
1737587510000|2025-01-22 23:11:50|205102|204921|205104|204921|205104|204921|205102|204921|6
1737587520000|2025-01-22 23:12:00|205104|204921|205105|204922|205105|204922|205104|204921|6
1737587530000|2025-01-22 23:12:10|205105|204922|205106|204921|205106|204922|205105|204921|8
1737587540000|2025-01-22 23:12:20|205106|204921|205108|204918|205108|204921|205106|204918|3
1737587550000|2025-01-22 23:12:30|205109|204917|205123|204931|205123|204931|205109|204917|7
1737587560000|2025-01-22 23:12:40|205123|204932|205119|204929|205123|204932|205119|204929|7
1737587570000|2025-01-22 23:12:50|205118|204929|205119|204931|205121|204932|205118|204929|7
1737587580000|2025-01-22 23:13:00|205119|204931|205120|204936|205138|204952|205118|204931|11
1737587590000|2025-01-22 23:13:10|205119|204937|205118|204940|205123|204943|205118|204937|8
1737587600000|2025-01-22 23:13:20|205117|204941|205116|204944|205117|204944|205116|204941|6
1737587610000|2025-01-22 23:13:30|205115|204944|205113|204946|205115|204946|205113|204944|7
1737587620000|2025-01-22 23:13:40|205113|204947|205117|204953|205117|204953|205113|204947|7
1737587630000|2025-01-22 23:13:50|205117|204953|205118|204952|205118|204953|205117|204952|5
1737587640000|2025-01-22 23:14:00|205118|204952|205119|204951|205119|204952|205118|204951|5
1737587650000|2025-01-22 23:14:10|205119|204951|205120|204950|205120|204951|205119|204950|6
1737587660000|2025-01-22 23:14:20|205120|204950|205120|204949|205120|204950|205120|204949|5
1737587670000|2025-01-22 23:14:30|205120|204949|205121|204948|205121|204949|205120|204948|6
1737587680000|2025-01-22 23:14:40|205121|204948|205122|204948|205122|204948|205121|204948|5
1737587690000|2025-01-22 23:14:50|205124|204948|205122|204947|205124|204950|205122|204947|6
1737587700000|2025-01-22 23:15:00|205123|204947|205123|204946|205123|204947|205122|204946|6
1737587710000|2025-01-22 23:15:10|205123|204946|205110|204937|205123|204948|205110|204933|7
1737587720000|2025-01-22 23:15:20|205110|204937|205111|204942|205111|204942|205109|204937|7
1737587730000|2025-01-22 23:15:30|205111|204943|205107|204943|205111|204944|205107|204941|7
1737587740000|2025-01-22 23:15:40|205107|204944|205106|204946|205107|204946|205106|204944|7
1737587750000|2025-01-22 23:15:50|205106|204946|205105|204948|205106|204948|205105|204946|7
1737587760000|2025-01-22 23:16:00|205105|204948|205104|204950|205105|204950|205104|204948|7
1737587770000|2025-01-22 23:16:10|205104|204950|205103|204951|205104|204951|205103|204950|7
1737587780000|2025-01-22 23:16:20|205103|204951|205102|204952|205103|204952|205102|204951|7
1737587790000|2025-01-22 23:16:30|205072|204982|205073|204983|205073|204983|205072|204982|3
1737587800000|2025-01-22 23:16:40|205075|204985|205102|204952|205102|204985|205075|204952|2
1737587810000|2025-01-22 23:16:50|205111|204960|205108|204954|205111|204960|205107|204954|7
1737587820000|2025-01-22 23:17:00|205108|204954|205110|204952|205110|204954|205108|204952|4
1737587830000|2025-01-22 23:17:10|205110|204952|205109|204948|205113|204953|205109|204948|6
1737587840000|2025-01-22 23:17:20|205110|204948|205112|204947|205112|204948|205102|204939|6
1737587850000|2025-01-22 23:17:30|205113|204948|205114|204946|205114|204948|205111|204945|4
1737587860000|2025-01-22 23:17:40|205114|204946|205115|204946|205115|204946|205114|204946|4
1737587870000|2025-01-22 23:17:50|205115|204945|205114|204943|205115|204945|205113|204943|4
1737587880000|2025-01-22 23:18:00|205114|204942|205106|204935|205114|204942|205106|204934|7
1737587890000|2025-01-22 23:18:10|205115|204945|205116|204943|205116|204945|205115|204943|5
1737587900000|2025-01-22 23:18:20|205116|204943|205116|204943|205116|204943|205116|204943|3
1737587910000|2025-01-22 23:18:30|205116|204942|205127|204954|205143|204968|205116|204942|7
1737587920000|2025-01-22 23:18:40|205127|204955|205142|204967|205142|204968|205126|204955|6
1737587930000|2025-01-22 23:18:50|205143|204966|205144|204964|205144|204966|205143|204964|2
1737587940000|2025-01-22 23:19:00|205145|204963|205146|204958|205146|204963|205143|204958|4
1737587950000|2025-01-22 23:19:10|205147|204957|205148|204956|205148|204957|205141|204949|3
1737587960000|2025-01-22 23:19:20|205150|204955|205152|204955|205152|204955|205150|204955|3
1737587970000|2025-01-22 23:19:30|205153|204953|205154|204953|205154|204953|205153|204953|2
1737587980000|2025-01-22 23:19:40|205155|204952|205155|204951|205155|204952|205155|204951|2
1737587990000|2025-01-22 23:19:50|205154|204950|205155|204948|205155|204950|205154|204948|2
1737588000000|2025-01-22 23:20:00|205156|204947|205153|204943|205160|204949|205153|204943|4
1737588010000|2025-01-22 23:20:10|205135|204925|205157|204954|205157|204955|205135|204925|5
1737588020000|2025-01-22 23:20:20|205157|204953|205157|204953|205157|204953|205157|204953|1
1737588030000|2025-01-22 23:20:30|205156|204949|205158|204949|205160|204952|205152|204943|5
1737588040000|2025-01-22 23:20:40|205159|204950|205149|204950|205159|204950|205149|204949|4
1737588050000|2025-01-22 23:20:50|205160|204948|205159|204948|205160|204948|205159|204948|2
1737588060000|2025-01-22 23:21:00|205162|204950|205162|204950|205162|204950|205162|204950|1
1737588070000|2025-01-22 23:21:10|205158|204945|205163|204951|205163|204951|205158|204944|4
1737588080000|2025-01-22 23:21:20|205163|204952|205161|204954|205163|204954|205161|204952|5
1737588090000|2025-01-22 23:21:30|205161|204955|205159|204957|205161|204957|205159|204955|6
1737588100000|2025-01-22 23:21:40|205147|204957|205147|204959|205147|204959|205147|204957|6
1737588110000|2025-01-22 23:21:50||204959||204961||204961||204959|5
1737588120000|2025-01-22 23:22:00|205156|204961|205156|204962|205156|204962|205156|204961|5
1737588130000|2025-01-22 23:22:10|205155|204963|205154|204961|205155|204963|205154|204961|3
1737588140000|2025-01-22 23:22:20|205156|204959|205160|204960|205160|204960|205156|204958|4
1737588150000|2025-01-22 23:22:30|205160|204961|205154|204954|205162|204964|205152|204953|5
1737588160000|2025-01-22 23:22:40|205152|204951|205152|204951|205152|204951|205152|204951|1
1737588170000|2025-01-22 23:22:50|205152|204950|205152|204950|205152|204950|205152|204950|1
1737588180000|2025-01-22 23:23:00|205153|204949|205153|204949|205153|204949|205153|204949|1
1737588190000|2025-01-22 23:23:10|205151|204946|205151|204946|205151|204946|205151|204946|1
1737588200000|2025-01-22 23:23:20|205152|204946|205152|204946|205152|204946|205152|204946|1
1737588210000|2025-01-22 23:23:30|205153|204946|205153|204946|205153|204946|205153|204946|1
1737588220000|2025-01-22 23:23:40|205153|204946|205152|204945|205153|204946|205138|204931|4
1737588230000|2025-01-22 23:23:50|205152|204943|205153|204946|205153|204946|205150|204943|4
1737588240000|2025-01-22 23:24:00|205154|204947|205154|204947|205154|204947|205154|204947|1
1737588250000|2025-01-22 23:24:10|205154|204947|205154|204946|205154|204947|205154|204946|2
1737588260000|2025-01-22 23:24:20|205147|204948|205147|204948|205147|204948|205147|204947|4
1737588280000|2025-01-22 23:24:40|205157|204947|205157|204947|205157|204947|205157|204947|2
1737588290000|2025-01-22 23:24:50|205157|204947|205156|204946|205157|204947|205156|204946|2
1737588300000|2025-01-22 23:25:00|205157|204946|205157|204946|205157|204946|205157|204946|2
1737588320000|2025-01-22 23:25:20|205156|204943|205153|204943|205158|204945|205153|204943|4
1737588330000|2025-01-22 23:25:30||204944||204944||204944||204944|2
1737588340000|2025-01-22 23:25:40|205157|204944|205157|204944|205157|204944|205153|204944|4
1737588350000|2025-01-22 23:25:50|205156|204944|205156|204944|205156|204944|205156|204944|1
1737588370000|2025-01-22 23:26:10|205153|204943|205147|204943|205153|204943|205147|204943|3
1737588380000|2025-01-22 23:26:20||204947||204944||204947||204944|2
1737588390000|2025-01-22 23:26:30|205158|204951|205157|204947|205158|204951|205157|204945|6
1737588400000|2025-01-22 23:26:40|205157|204947|205157|204946|205157|204947|205157|204946|2
1737588410000|2025-01-22 23:26:50|205156|204935|205144|204937|205156|204937|205144|204935|5
1737588420000|2025-01-22 23:27:00|205143|204938|205142|204941|205143|204941|205142|204938|5
1737588430000|2025-01-22 23:27:10|205142|204941|205143|204950|205146|204950|205142|204941|6
1737588440000|2025-01-22 23:27:20|205142|204950|205086|204996|205142|204996|205086|204950|3
1737588480000|2025-01-22 23:28:00|205147|204958|205147|204951|205147|204958|205147|204951|3
1737588490000|2025-01-22 23:28:10|205141|204950|205089|204999|205141|204999|205089|204950|3
1737588530000|2025-01-22 23:28:50|205147|204944|205152|204948|205152|204948|205147|204944|2
1737588540000|2025-01-22 23:29:00|205153|204953|205157|204953|205157|204953|205153|204953|2
1737588550000|2025-01-22 23:29:10|205156|204953|205126|204976|205156|204976|205126|204953|2
1737588580000|2025-01-22 23:29:40|205139|204953|205136|204953|205139|204953|205136|204953|5
1737588590000|2025-01-22 23:29:50|205135||205130||205135||205130||6
1737588600000|2025-01-22 23:30:00|205130|204974|205124|204974|205130|204974|205124|204974|6
1737588610000|2025-01-22 23:30:10|205094|205004|205090|205000|205094|205004|205090|205000|2
1737588630000|2025-01-22 23:30:30|205124|204974|205124|204974|205124|204974|205124|204974|1
1737588640000|2025-01-22 23:30:40|205130|204964|205130|204964|205130|204964|205130|204964|1
1737588650000|2025-01-22 23:30:50|205129|204964|205127|204968|205129|204968|205126|204964|7
1737588660000|2025-01-22 23:31:00|205124|204974|205118|205028|205129|205039|205101|204974|4
1737588670000|2025-01-22 23:31:10|205116|205026|205118|205028|205118|205028|205116|205026|4
1737588680000|2025-01-22 23:31:20|205117|205027|205116|205026|205117|205027|205116|205026|7
1737588690000|2025-01-22 23:31:30|205116|205026|205144|204991|205144|205026|205116|204988|5
1737588700000|2025-01-22 23:31:40|205147|204994|205149|204991|205149|204994|205143|204988|4
1737588710000|2025-01-22 23:31:50|205152|204988|205154|204988|205154|204988|205152|204988|3
1737588720000|2025-01-22 23:32:00|205108|205018|205135|204975|205144|205022|205108|204974|9
1737588730000|2025-01-22 23:32:10||204974||204974||204974||204974|1
1737588740000|2025-01-22 23:32:20|205137|204975|205137|204975|205137|204981|205137|204975|3
1737588750000|2025-01-22 23:32:30|205153|204964|205157|204963|205157|204964|205153|204963|3
1737588760000|2025-01-22 23:32:40|205158|204962|205160|204961|205160|204962|205158|204961|3
1737588770000|2025-01-22 23:32:50|205161|204960|205135|204974|205161|204974|205135|204953|5
1737588800000|2025-01-22 23:33:20|205132|204975|205139|204969|205139|204975|205132|204969|2
1737588810000|2025-01-22 23:33:30|205138|204968|205135|204971|205138|204971|205135|204968|8
1737588820000|2025-01-22 23:33:40|205135|204972|205133|204974|205135|204974|205133|204972|6
1737588830000|2025-01-22 23:33:50|205133|204975|205131|204978|205133|204978|205131|204975|8
1737588840000|2025-01-22 23:34:00|205131|204978|205132|204975|205132|204981|205131|204975|6
1737588850000|2025-01-22 23:34:10||204975||204975||204975||204975|1
1737588860000|2025-01-22 23:34:20|205146|204967|205147|204966|205147|204967|205146|204966|2
1737588870000|2025-01-22 23:34:30|205148|204965|205150|204962|205150|204965|205148|204962|4
1737588880000|2025-01-22 23:34:40|205150|204960|205097|205007|205152|205007|205097|204959|5
1737588910000|2025-01-22 23:35:10|205134|204972|205134|204972|205134|204972|205134|204972|1
1737588920000|2025-01-22 23:35:20|205162|204951|205172|204962|205172|204962|205162|204950|5
1737588930000|2025-01-22 23:35:30||204964||204964||204964||204964|1
1737588940000|2025-01-22 23:35:40|205171|204965|205134|204972|205171|204972|205134|204965|2
1737588980000|2025-01-22 23:36:20|205166|204970|205168|204973|205168|204973|205166|204970|2
1737588990000|2025-01-22 23:36:30|205167|204973|205122|204966|205167|204973|205122|204953|4
1737589020000|2025-01-22 23:37:00|205079|204989|205079|204989|205079|204989|205079|204989|1
1737589030000|2025-01-22 23:37:10|205106|204949|205126|204963|205126|204988|205078|204949|3
1737589040000|2025-01-22 23:37:20|205122|204969|205124|204963|205124|204969|205115|204962|3
1737589080000|2025-01-22 23:38:00|205152|204950|205152|204950|205152|204950|205152|204950|1
1737589090000|2025-01-22 23:38:10|205153|204948|205092|205002|205156|205002|205092|204948|3
1737589100000|2025-01-22 23:38:20|205128|204968|205128|204968|205128|204968|205128|204968|1
1737589120000|2025-01-22 23:38:40|205113|204962|205122|204962|205122|204962|205113|204962|2
1737589130000|2025-01-22 23:38:50|205113|204962|205113|204962|205113|204962|205113|204962|1
1737589150000|2025-01-22 23:39:10|205146|204946|205146|204946|205146|204946|205146|204946|1
1737589160000|2025-01-22 23:39:20||204947||204946||204947||204946|2
1737589170000|2025-01-22 23:39:30|205162|204946|205076|204986|205162|204986|205076|204946|4
1737589200000|2025-01-22 23:40:00|205111|204961|205106|204955|205111|204961|205106|204955|2
1737589230000|2025-01-22 23:40:30|205108|204957|205108|204957|205108|204997|205087|204957|3
1737589250000|2025-01-22 23:40:50|205087|204997|205108|204957|205108|204997|205087|204957|2
1737589260000|2025-01-22 23:41:00|205079|204989|205130|204936|205133|204989|205079|204935|4
1737589270000|2025-01-22 23:41:10|205130|204937|205124|204940|205130|204940|205124|204937|7
1737589280000|2025-01-22 23:41:20|205124|204940|205120|204944|205124|204944|205120|204940|7
1737589290000|2025-01-22 23:41:30|205077|204987|205077|204987|205077|204987|205077|204987|1
1737589320000|2025-01-22 23:42:00|205112|204955|205110|204958|205112|204958|205110|204955|6
1737589330000|2025-01-22 23:42:10|205110|204958|205079|204989|205110|204989|205079|204958|4
1737589340000|2025-01-22 23:42:20|205080|204990|205080|204990|205080|204990|205080|204990|2
1737589350000|2025-01-22 23:42:30|205080|204990|205079|204989|205080|204990|205079|204989|2
1737589360000|2025-01-22 23:42:40|205078|204988|205078|204988|205078|204988|205077|204987|6
1737589370000|2025-01-22 23:42:50|205078|204988|205078|204988|205078|204988|205078|204988|2
1737589380000|2025-01-22 23:43:00|205078|204988|205090|205000|205090|205000|205078|204988|5
1737589390000|2025-01-22 23:43:10|205090|205000|205090|205000|205090|205000|205090|205000|1
1737589400000|2025-01-22 23:43:20|205087|204997|205086|204996|205087|204997|205086|204996|3
1737589410000|2025-01-22 23:43:30|205086|204996|205086|204996|205086|204996|205086|204996|1
1737589420000|2025-01-22 23:43:40|205096|205006|205103|205013|205103|205013|205096|205006|5
1737589430000|2025-01-22 23:43:50|205104|205014|205105|205015|205105|205015|205104|205014|2
1737589440000|2025-01-22 23:44:00|205106|205016|205083|204993|205125|205016|205083|204973|7
1737589450000|2025-01-22 23:44:10|205125|204972|205125|204972|205125|204972|205125|204972|1
1737589480000|2025-01-22 23:44:40|205142|204959|205143|204958|205143|204959|205142|204958|2
1737589490000|2025-01-22 23:44:50|205144|204958|205146|204956|205146|204958|205144|204956|4
1737589500000|2025-01-22 23:45:00|205146|204955|205150|204955|205150|204955|205142|204947|6
1737589510000|2025-01-22 23:45:10|205150|204955|205123|204970|205150|204970|205123|204955|2
1737589540000|2025-01-22 23:45:40|205156|204956|205157|204954|205157|204956|205156|204954|4
1737589550000|2025-01-22 23:45:50|205158|204954|205159|204953|205159|204954|205158|204953|4
1737589560000|2025-01-22 23:46:00|205159|204952|205123|204969|205160|204969|205123|204952|3
1737589590000|2025-01-22 23:46:30|205161|204955|205156|204955|205165|204963|205156|204955|4
1737589600000|2025-01-22 23:46:40|205153|204950|205155|204954|205155|204954|205140|204939|6
1737589610000|2025-01-22 23:46:50|205155|204954|205168|204975|205168|204975|205155|204954|5
1737589620000|2025-01-22 23:47:00|205124|204973|205096|205006|205124|205006|205096|204973|4
1737589630000|2025-01-22 23:47:10|205096|205006|205096|205006|205096|205006|205096|205006|3
1737589640000|2025-01-22 23:47:20|205097|205007|205097|205007|205097|205007|205097|205007|1
1737589650000|2025-01-22 23:47:30|205167|204979|205165|204980|205167|204980|205165|204979|2
1737589660000|2025-01-22 23:47:40|205162|204977|205158|204976|205162|204977|205158|204976|4
1737589670000|2025-01-22 23:47:50|205157|204976|205089|204999|205157|204999|205089|204976|3
1737589690000|2025-01-22 23:48:10|205096|205006|205099|205009|205099|205009|205096|205006|4
1737589700000|2025-01-22 23:48:20|205098|205008|205155|204982|205155|205008|205098|204982|2
1737589710000|2025-01-22 23:48:30|205156|204984|205156|204984|205157|204984|205156|204983|4
1737589720000|2025-01-22 23:48:40|205150|204978|205139|204963|205150|204978|205138|204963|5
1737589730000|2025-01-22 23:48:50|205140|204962|205124|204967|205140|204967|205124|204962|2
1737589770000|2025-01-22 23:49:30|205151|204951|205144|204965|205151|204965|205144|204951|3
1737589780000|2025-01-22 23:49:40|205084|204965|205082|204992|205084|204994|205082|204965|5
1737589800000|2025-01-22 23:50:00|205082|204992|205082|204992|205082|204992|205082|204992|1
1737589830000|2025-01-22 23:50:30|205091|205001|205091|205001|205091|205001|205091|205001|1
1737589840000|2025-01-22 23:50:40|205090|205000|205087|204997|205090|205000|205087|204997|8
1737589850000|2025-01-22 23:50:50|205088|204998|205089|204999|205089|204999|205088|204998|2
1737589860000|2025-01-22 23:51:00|205089|204999|205062|204972|205089|204999|205062|204972|2
1737589890000|2025-01-22 23:51:30|205119|204929|205119|204929|205119|204929|205119|204929|1
1737589900000|2025-01-22 23:51:40|205120|204928|205125|204933|205125|204933|205117|204926|7
1737589910000|2025-01-22 23:51:50|205062|204972|205062|204972|205062|204972|205062|204972|1
1737589960000|2025-01-22 23:52:40|205126|204931|205115|204946|205141|204946|205115|204931|6
1737589970000|2025-01-22 23:52:50|205063|204947|205062|204972|205063|204973|205062|204947|4
1737590000000|2025-01-22 23:53:20|205115|204921|205115|204921|205115|204921|205115|204921|2
1737590010000|2025-01-22 23:53:30||204922||204921||204922||204921|2
1737590020000|2025-01-22 23:53:40|205064|204921|205064|204974|205064|204974|205064|204921|2
1737590040000|2025-01-22 23:54:00|205062|204972|205063|204973|205063|204973|205050|204960|3
1737590050000|2025-01-22 23:54:10|205057|204967|205099|204947|205099|204967|205057|204947|2
1737590060000|2025-01-22 23:54:20|205098|204939|205098|204939|205098|204939|205098|204939|1
1737590080000|2025-01-22 23:54:40|205110|204912|205105|204918|205110|204918|205105|204912|7
1737590090000|2025-01-22 23:54:50|205104|204919|205100|204924|205104|204924|205100|204919|6
1737590100000|2025-01-22 23:55:00|205099|204925|205094|204937|205099|204937|205094|204925|8
1737590110000|2025-01-22 23:55:10|205094|204972|205062|204972|205094|204972|205062|204972|3
1737590120000|2025-01-22 23:55:20|205097|204937|205098|204935|205098|204937|205097|204935|2
1737590130000|2025-01-22 23:55:30|205110|204929|205111|204928|205111|204929|205110|204928|2
1737590140000|2025-01-22 23:55:40|205112|204927|205126|204937|205126|204937|205112|204926|5
1737590150000|2025-01-22 23:55:50|205125|204938|205098|204934|205125|204938|205098|204925|4
1737590180000|2025-01-22 23:56:20|205096|204936|205096|204936|205096|204936|205096|204936|1
1737590200000|2025-01-22 23:56:40|205124|204917|205125|204916|205125|204917|205124|204916|2
1737590210000|2025-01-22 23:56:50|205125|204916|205063|204973|205125|204973|205063|204916|4
1737590220000|2025-01-22 23:57:00|205098|204936|205098|204936|205098|204936|205098|204936|1
1737590260000|2025-01-22 23:57:40|205128|204911|205098|204937|205128|204937|205098|204910|4
1737590320000|2025-01-22 23:58:40|205132|204912|205064|204974|205132|204974|205064|204911|3
1737590340000|2025-01-22 23:59:00|205098|204937|205098|204937|205098|204937|205098|204937|1
1737590350000|2025-01-22 23:59:10|205131|204912|205132|204912|205132|204912|205131|204912|2
1737590360000|2025-01-22 23:59:20|205121|204901|205130|204911|205130|204911|205121|204901|3
1737590370000|2025-01-22 23:59:30|205131|204911|205064|204974|205132|204974|205064|204910|5
1737590400000|2025-01-23 00:00:00|205063.3|204973.3|205095.9|204930.8|205095.9|204973.3|205057.8|204930.8|3
1737590440000|2025-01-23 00:00:40|205102|204932|205102|204932|205102|204932|205102|204932|1
1737590460000|2025-01-23 00:01:00|205059|204969|205059|204969|205059|204969|205059|204969|1
1737590480000|2025-01-23 00:01:20|205093|204934.9|205104.3|204924.2|205104.3|204934.9|205093|204924.2|2
1737590490000|2025-01-23 00:01:30|205135|204897|205135|204897|205135|204897|205135|204897|1
1737590510000|2025-01-23 00:01:50|205104|204923.8|205104|204923.8|205104|204923.8|205104|204923.8|1
1737590540000|2025-01-23 00:02:20|205104.5|204920.8|205135|204896|205135|204923.3|205104|204896|3
1737590550000|2025-01-23 00:02:30|205131.3|204900|205130.7|204902.7|205131.3|204902.7|205130.7|204898|7
1737590560000|2025-01-23 00:02:40|205129.3|204910|205131.3|204900.7|205131.3|204910|205129.3|204898.7|4
1737590570000|2025-01-23 00:02:50|205103.6|204924.7|205103.6|204924.7|205103.6|204924.7|205103.6|204924.7|1
1737590580000|2025-01-23 00:03:00||204924.5||204924.5||204924.5||204924.5|1
1737590590000|2025-01-23 00:03:10||204925||204925||204925||204925|1
1737590600000|2025-01-23 00:03:20|205131.3|204901.3|205131|204901|205131.3|204901.3|205131|204901|2
1737590610000|2025-01-23 00:03:30|205127.3|204906|205127.3|204906|205127.3|204906|205126.7|204906|3
1737590620000|2025-01-23 00:03:40|205102.7|204927.7|205102.7|204927.7|205102.7|204927.7|205102.7|204927.7|1
1737590640000|2025-01-23 00:04:00|205103.1|204947.9|205103.1|204947.9|205103.1|204947.9|205103.1|204947.9|1
1737590650000|2025-01-23 00:04:10|205102.8||205103.1||205103.1||205102.8||2
1737590680000|2025-01-23 00:04:40|205100|204935|205100|204935|205100|204935|205100|204935|1
1737590690000|2025-01-23 00:04:50|205099|204978.5|205068.5|204978.5|205100|204978.5|205068.5|204978.5|3
1737590700000|2025-01-23 00:05:00|205067|204977|205097.9|204935|205098.3|204977|205067|204935|3
1737590720000|2025-01-23 00:05:20|205097.7||205097.9||205097.9||205097.7||2
1737590730000|2025-01-23 00:05:30|205111.3|204922|205111.3|204922|205111.3|204922|205111.3|204922|1
1737590750000|2025-01-23 00:05:50|205110.7|204935.6|205096.3|204935.6|205111.3|204935.6|205096.3|204935.6|3
1737590790000|2025-01-23 00:06:30|205100|204935|205100|204935|205100|204935|205099|204935|3
1737590800000|2025-01-23 00:06:40|205111.3|204922|205111.3|204921.3|205111.3|204922|205110.7|204921.3|3
1737590810000|2025-01-23 00:06:50|205096.4|204934.5|205096.4|204934.5|205096.4|204934.5|205096.4|204934.5|1
1737590830000|2025-01-23 00:07:10|205096.1|204934.2|205096.4|204934.2|205096.4|204934.2|205096.1|204934.2|2
1737590840000|2025-01-23 00:07:20|205111.3|204920.7|205110.7|204920|205111.3|204920.7|205110.7|204920|3
1737590850000|2025-01-23 00:07:30|205111.3|204919.3|205111.3|204919.3|205111.3|204919.3|205110.7|204919.3|3
1737590860000|2025-01-23 00:07:40|205096.6|204932.5|205096.6|204932.5|205096.6|204932.5|205096.6|204932.5|1
1737590880000|2025-01-23 00:08:00|205098.1|204932.2|205096.9|204932.5|205098.1|204932.5|205096.6|204932.2|4
1737590890000|2025-01-23 00:08:10|205112|204919.3|205112|204919.3|205112|204919.3|205112|204919.3|1
1737590910000|2025-01-23 00:08:30|205099|204931|205101|204930|205101|204931|205099|204930|2
1737590920000|2025-01-23 00:08:40|205059.5|204969.5|205096.9|204932.3|205096.9|204969.5|205059.5|204932.3|2
1737590940000|2025-01-23 00:09:00|205096.4|204932|205096.9|204932|205096.9|204932|205096.4|204932|2
1737590960000|2025-01-23 00:09:20|205112|204918|205112|204918|205112.7|204918|205112|204918|3
1737590970000|2025-01-23 00:09:30|205096.8|204931.9|205096.8|204931.9|205096.8|204931.9|205096.8|204931.9|1
1737590980000|2025-01-23 00:09:40|205059.1|204969.1|205059.1|204969.1|205059.1|204969.1|205059.1|204969.1|1
1737590990000|2025-01-23 00:09:50|205059|204969|205059.1|204969.1|205059.1|204969.1|205059|204969|2
1737591000000|2025-01-23 00:10:00|205059|204969|205117.7|204912.3|205118.3|204970.1|205059|204912.3|6
1737591020000|2025-01-23 00:10:20|205116.3|204911.7|205117.7|204911.7|205117.7|204925.7|205116.3|204911.7|6
1737591030000|2025-01-23 00:10:30|205117|204927.2|205100.8|204927.2|205117.7|204927.2|205100.6|204927.2|5
1737591040000|2025-01-23 00:10:40|205100.4|204927|205100.8|204927|205100.8|204927|205100.4|204927|2
1737591060000|2025-01-23 00:11:00|205116.3|204911|205116.7|204910.7|205117.7|204911|205116.3|204909.7|5
1737591070000|2025-01-23 00:11:10|205117.3||205117.3||205117.3||205117.3||1
1737591080000|2025-01-23 00:11:20|205100.7|204927.1|205100.7|204927.1|205100.7|204927.1|205100.7|204927.1|1
1737591100000|2025-01-23 00:11:40|205058.5|204968.5|205100.7|204927.1|205100.7|204968.5|205058.5|204927.1|2
1737591110000|2025-01-23 00:11:50|205100.1|204926.8|205116.7|204910|205116.7|204926.8|205100.1|204910|5
1737591120000|2025-01-23 00:12:00|205117.3||205117.3||205117.3||205116.7||3
1737591130000|2025-01-23 00:12:10|205116.7||205117.3||205117.3||205116.7||2
1737591140000|2025-01-23 00:12:20|205118|204926.5|205100.4|204926.5|205118|204926.5|205100.1|204926.5|5
1737591150000|2025-01-23 00:12:30|205100.1||205100.4||205100.4||205100.1||2
1737591170000|2025-01-23 00:12:50|205058|204968|205116.7|204924|205117.3|204968|205057.8|204910|5
1737591180000|2025-01-23 00:13:00|205117.3|204923.3|205117.3|204910|205117.3|204923.3|205116.7|204910|4
1737591190000|2025-01-23 00:13:10|205116.7|204910.7|205099.8|204926.4|205117.3|204926.4|205099.8|204910|5
1737591200000|2025-01-23 00:13:20|205099.3|204933.4|205090.1|204935.2|205099.8|204935.2|205084.1|204933.4|4
1737591210000|2025-01-23 00:13:30|205084.1|204931.1|205082.9|204922.4|205084.1|204931.1|205082.9|204922.4|2
1737591230000|2025-01-23 00:13:50|205086.4|204919.6|205085.6|204922.3|205090.7|204927.3|205082.9|204919.6|6
1737591250000|2025-01-23 00:14:10|205085.1|204919.6|205085.9|204922.3|205088.9|204922.3|205085.1|204919.6|5
1737591270000|2025-01-23 00:14:30|205101.7|204910.7|205101.7|204911|205109.7|204911|205101|204903.3|5
1737591280000|2025-01-23 00:14:40|205102.3|204914.3|205101.7|204912.3|205102.3|204914.3|205101.7|204912.3|3
1737591290000|2025-01-23 00:14:50|205083.9|204921.4|205083.9|204921.6|205085.6|204922.7|205083.9|204921.4|5
1737591300000|2025-01-23 00:15:00|205098|204927|205098|204928|205098|204934|205098|204924|6
1737591330000|2025-01-23 00:15:30|205106|204905|205104|204906|205106|204906|205104|204905|4
1737591340000|2025-01-23 00:15:40|205103|204906|205111|204914|205113|204916|205103|204906|4
1737591350000|2025-01-23 00:15:50|205114|204917|205079|204924|205114|204927|205079|204916|6
1737591360000|2025-01-23 00:16:00|205053|204963|205053|204963|205053|204963|205053|204963|1
1737591370000|2025-01-23 00:16:10|205061|204971|205055|204965|205084|204971|205055|204924|5
1737591380000|2025-01-23 00:16:20|205055|204965|205052|204962|205077|204965|205048|204926|5
1737591390000|2025-01-23 00:16:30|205052|204962|205055|204965|205055|204965|205052|204962|6
1737591400000|2025-01-23 00:16:40|205056|204966|205096|204931|205110|204967|205056|204931|8
1737591410000|2025-01-23 00:16:50|205098|204930|205102|204926|205102|204930|205098|204926|6
1737591420000|2025-01-23 00:17:00|205103|204925|205111|204934|205111|204934|205103|204923|7
1737591430000|2025-01-23 00:17:10|205055|204936|205055|204965|205055|204965|205053|204936|7
1737591440000|2025-01-23 00:17:20|205055|204965|205052|204962|205056|204966|205052|204962|7
1737591450000|2025-01-23 00:17:30|205052|204962|205050|204960|205055|204965|205050|204960|4
1737591460000|2025-01-23 00:17:40|205050|204960|205111|204943|205111|204960|205050|204922|6
1737591470000|2025-01-23 00:17:50|205108|204944|205111|204935|205111|204952|205108|204934|6
1737591480000|2025-01-23 00:18:00|205053|204934|205053|204963|205053|204963|205053|204934|2
1737591490000|2025-01-23 00:18:10|205101|205011|205116|204963|205116|205011|205085|204962|4
1737591500000|2025-01-23 00:18:20|205087|204997|205087|204997|205087|204997|205087|204997|1
1737591510000|2025-01-23 00:18:30|205088|204998|205089|204999|205089|204999|205088|204998|3
1737591520000|2025-01-23 00:18:40|205088|204998|205089|204999|205089|204999|205088|204998|5
1737591530000|2025-01-23 00:18:50|205089|204999|205135|204977|205135|204999|205089|204977|4
1737591540000|2025-01-23 00:19:00|205130|204975|205106|205016|205130|205016|205102|204974|6
1737591550000|2025-01-23 00:19:10|205106|205016|205106|205016|205106|205016|205106|205016|1
1737591560000|2025-01-23 00:19:20|205103|205013|205103|205013|205103|205013|205103|205013|3
1737591570000|2025-01-23 00:19:30|205104|205014|205148|204984|205152|205014|205104|204984|5
1737591580000|2025-01-23 00:19:40|205138|204973|205148|204978|205148|204978|205138|204971|5
1737591590000|2025-01-23 00:19:50|205147|204979|205076|204986|205147|204986|205076|204979|3
1737591600000|2025-01-23 00:20:00|205101|204943|205101|204944|205101|204986|205076|204943|7
1737591610000|2025-01-23 00:20:10||204944||204945||204947||204944|7
1737591620000|2025-01-23 00:20:20|205092|204936|205099|204933|205099|204967|205050|204933|11
1737591630000|2025-01-23 00:20:30|205098|204931|205098|204929|205098|204931|205098|204929|6
1737591640000|2025-01-23 00:20:40|205099||205099||205099||205099||1
1737591650000|2025-01-23 00:20:50|205098|204929|205105|204921|205105|204929|205098|204921|3
1737591660000|2025-01-23 00:21:00|205106|204920|205107|204919|205107|204920|205106|204919|3
1737591670000|2025-01-23 00:21:10|205108|204918|205035|204945|205108|204954|205035|204918|4
1737591680000|2025-01-23 00:21:20|205029|204939|205029|204939|205029|204939|205029|204939|1
1737591710000|2025-01-23 00:21:50|205020|204930|205092|204905|205094|204930|205020|204903|5
1737591720000|2025-01-23 00:22:00|205092|204904|205092|204904|205092|204904|205092|204904|1
1737591730000|2025-01-23 00:22:10|205093|204904|205040|204950|205093|204950|205040|204904|2
1737591750000|2025-01-23 00:22:30|205048|204958|205039|204949|205048|204958|205039|204949|2
1737591760000|2025-01-23 00:22:40|205046|204956|205038|204948|205046|204956|205038|204948|2
1737591770000|2025-01-23 00:22:50|205068|204914|205070|204913|205070|204914|205062|204895|4
1737591780000|2025-01-23 00:23:00|205036|204946|205062|204898|205062|204946|205036|204898|2
1737591800000|2025-01-23 00:23:20|205055|204894|205055|204897|205055|204897|205055|204894|4
1737591810000|2025-01-23 00:23:30||204898||204898||204898||204898|3
1737591820000|2025-01-23 00:23:40||204899||204894||204899||204894|2
1737591830000|2025-01-23 00:23:50|205073|204886|205082|204889|205091|204897|205070|204880|7
1737591840000|2025-01-23 00:24:00|205080|204888|205075|204884|205086|204896|205073|204883|6
1737591850000|2025-01-23 00:24:10|205076|204884|205057|204894|205076|204894|205057|204882|4
1737591870000|2025-01-23 00:24:30|205031|204895|205057|204894|205057|204941|205031|204894|3
1737591880000|2025-01-23 00:24:40|205086|204894|205084|204892|205086|204894|205084|204891|5
1737591890000|2025-01-23 00:24:50|205084|204893|205074|204888|205084|204895|205074|204888|5
1737591900000|2025-01-23 00:25:00|205072|204890|205073|204890|205075|204893|205072|204890|4
1737591910000|2025-01-23 00:25:10|205058|204895|205058|204895|205058|204895|205058|204895|1
1737591940000|2025-01-23 00:25:40|205077|204882|205078|204880|205081|204884|205077|204880|4
1737591950000|2025-01-23 00:25:50|205068|204869|205062|204894|205078|204952|205042|204869|8
1737591960000|2025-01-23 00:26:00||204895||204894||204895||204894|2
1737591980000|2025-01-23 00:26:20|205089|204897|205089|204899|205089|204899|205089|204897|2
1737591990000|2025-01-23 00:26:30|205089|204900|205086|204898|205089|204900|205086|204898|3
1737592000000|2025-01-23 00:26:40|205084|204898|205084|204898|205084|204898|205084|204898|2
1737592010000|2025-01-23 00:26:50|205084|204898|205060|204900|205084|204900|205060|204898|4
1737592020000|2025-01-23 00:27:00|205022|204900|205022|204932|205022|204932|205022|204900|2
1737592030000|2025-01-23 00:27:10|205060|204893|205060|204893|205060|204893|205060|204893|1
1737592040000|2025-01-23 00:27:20|205067|204889|205067|204886|205067|204889|205066|204886|3
1737592050000|2025-01-23 00:27:30|205056|204875|205066|204887|205066|204887|205053|204873|3
1737592060000|2025-01-23 00:27:40|205082|204905|205061|204894|205083|204905|205061|204894|4
1737592080000|2025-01-23 00:28:00||204897||204897||204897||204897|1
1737592090000|2025-01-23 00:28:10||204897||204898||204898||204897|3
1737592100000|2025-01-23 00:28:20|205083|204899|205083|204897|205083|204899|205083|204897|2
1737592110000|2025-01-23 00:28:30|205083|204898|205082|204898|205083|204898|205082|204898|3
1737592120000|2025-01-23 00:28:40|205078|204894|205059|204896|205078|204896|205059|204894|3
1737592130000|2025-01-23 00:28:50|205021|204896|205021|204931|205021|204931|205021|204896|2
1737592140000|2025-01-23 00:29:00|205059|204898|205056|204891|205059|204901|205056|204891|4
1737592150000|2025-01-23 00:29:10|205076|204892|205076|204888|205076|204892|205076|204888|4
1737592170000|2025-01-23 00:29:30|205056|204891|205056|204891|205056|204891|205056|204891|1
1737592180000|2025-01-23 00:29:40||204893||204893||204893||204893|1
1737592190000|2025-01-23 00:29:50||204891||204891||204891||204891|1
1737592200000|2025-01-23 00:30:00|205056|204890|205070|204882|205070|204890|205056|204882|2
1737592210000|2025-01-23 00:30:10|205079|204890|205076|204894|205079|204894|205076|204890|5
1737592220000|2025-01-23 00:30:20|205075|204894|205073|204901|205075|204901|205073|204894|7
1737592230000|2025-01-23 00:30:30|205072|204902|205022|204932|205072|204932|205022|204902|3
1737592240000|2025-01-23 00:30:40|205056|204894|205056|204894|205056|204894|205056|204894|1
1737592260000|2025-01-23 00:31:00|205056|204895|205052|204877|205056|204895|205052|204877|5
1737592270000|2025-01-23 00:31:10|205052|204877|205051|204878|205052|204878|205051|204877|2
1737592280000|2025-01-23 00:31:20|205051|204878|205058|204895|205066|204895|205051|204878|4
1737592310000|2025-01-23 00:31:50|205022|204932|205022|204932|205022|204932|205022|204932|1
1737592320000|2025-01-23 00:32:00|205070|204882|205071|204883|205071|204883|205070|204882|2
1737592330000|2025-01-23 00:32:10|205071|204882|205072|204883|205072|204883|205071|204882|3
1737592340000|2025-01-23 00:32:20|205073|204883|205058|204895|205073|204932|205022|204883|3
1737592370000|2025-01-23 00:32:50|205068|204885|205069|204884|205069|204885|205068|204884|2
1737592380000|2025-01-23 00:33:00|205070|204883|205076|204889|205076|204889|205070|204883|5
1737592390000|2025-01-23 00:33:10|205075|204890|205058|204897|205075|204897|205058|204890|4
1737592400000|2025-01-23 00:33:20||204898||204894||204898||204894|2
1737592420000|2025-01-23 00:33:40|205031|204941|205083|204897|205083|204941|205031|204895|4
1737592430000|2025-01-23 00:33:50|205083|204898|205067|204888|205083|204898|205067|204883|8
1737592440000|2025-01-23 00:34:00|205066|204888|205062|204892|205066|204892|205062|204888|7
1737592450000|2025-01-23 00:34:10|205061|204893|205058|204896|205061|204896|205058|204893|4
1737592460000|2025-01-23 00:34:20|205058|204896|205023|204933|205058|204933|205023|204896|8
1737592470000|2025-01-23 00:34:30|205030|204940|205022|204932|205052|204940|205022|204901|6
1737592480000|2025-01-23 00:34:40|205023|204933|205025|204935|205054|204940|205023|204903|5
1737592490000|2025-01-23 00:34:50|205024|204934|205024|204934|205024|204934|205024|204934|2
1737592500000|2025-01-23 00:35:00|205024|204934|205025|204935|205025|204935|205024|204934|5
1737592510000|2025-01-23 00:35:10|205026|204936|205028|204938|205028|204938|205026|204936|5
1737592520000|2025-01-23 00:35:20|205026|204936|205025|204935|205027|204937|205024|204934|4
1737592530000|2025-01-23 00:35:30|205026|204936|205023|204933|205030|204940|205022|204932|9
1737592540000|2025-01-23 00:35:40|205024|204934|205026|204936|205026|204936|205024|204934|3
1737592550000|2025-01-23 00:35:50|205024|204934|205024|204934|205024|204934|205024|204934|3
1737592560000|2025-01-23 00:36:00|205054|204903|205055|204900|205057|204942|205025|204900|6
1737592570000|2025-01-23 00:36:10|205054|204901|205022|204932|205054|204932|205022|204901|6
1737592580000|2025-01-23 00:36:20|205021|204931|205053|204903|205053|204935|205020|204903|7
1737592590000|2025-01-23 00:36:30|205053|204902|205047|204891|205056|204902|205047|204891|6
1737592600000|2025-01-23 00:36:40|205047|204892|205047|204892|205047|204892|205047|204892|2
1737592610000|2025-01-23 00:36:50|205050|204895|205063|204907|205063|204907|205050|204895|5
1737592620000|2025-01-23 00:37:00|205025|204935|205025|204935|205025|204935|205025|204935|1
1737592640000|2025-01-23 00:37:20|205032|204942|205032|204942|205032|204942|205032|204942|1
1737592650000|2025-01-23 00:37:30|205058|204907|205072|204906|205090|204925|205058|204906|5
1737592660000|2025-01-23 00:37:40|205072|204905|205070|204902|205072|204905|205070|204902|5
1737592670000|2025-01-23 00:37:50|205071|204902|205058|204901|205071|204902|205058|204901|3
1737592680000|2025-01-23 00:38:00|205024|204900|205024|204934|205024|204934|205024|204899|4
1737592700000|2025-01-23 00:38:20|205079|204901|205079|204901|205079|204901|205079|204901|1
1737592710000|2025-01-23 00:38:30|205078|204899|205077|204897|205078|204899|205077|204897|4
1737592720000|2025-01-23 00:38:40|205077|204897|205078|204896|205078|204897|205077|204896|2
1737592730000|2025-01-23 00:38:50|205073|204891|205057|204901|205073|204933|205023|204891|6
1737592740000|2025-01-23 00:39:00|205018|204902|205018|204928|205018|204928|205018|204902|6
1737592750000|2025-01-23 00:39:10|205018|204928|205056|204966|205056|204966|205018|204928|8
1737592760000|2025-01-23 00:39:20|205056|204966|205053|204963|205083|204993|205053|204963|7
1737592770000|2025-01-23 00:39:30|205056|204966|205061|204971|205070|204980|205056|204966|8
1737592780000|2025-01-23 00:39:40|205061|204971|205082|204992|205082|204992|205060|204970|11
1737592790000|2025-01-23 00:39:50|205082|204992|205061|204971|205082|204992|205061|204971|5
1737592800000|2025-01-23 00:40:00|205061|204971|205063|204973|205065|204975|205061|204971|6
1737592810000|2025-01-23 00:40:10|205063|204973|205061|204971|205064|204974|205061|204971|4
1737592820000|2025-01-23 00:40:20|205060|204970|205071|204981|205071|204981|205060|204970|4
1737592830000|2025-01-23 00:40:30|205071|204981|205071|204981|205071|204981|205071|204981|1
1737592840000|2025-01-23 00:40:40|205071|204981|205059|204969|205071|204981|205059|204969|5
1737592850000|2025-01-23 00:40:50|205059|204969|205060|204970|205060|204970|205059|204969|3
1737592860000|2025-01-23 00:41:00|205060|204970|205059|204969|205060|204970|205059|204969|3
1737592870000|2025-01-23 00:41:10|205062|204972|205060|204970|205062|204972|205060|204970|2
1737592880000|2025-01-23 00:41:20|205069|204979|205068|204978|205069|204979|205068|204978|3
1737592890000|2025-01-23 00:41:30|205068|204978|205068|204978|205068|204978|205068|204978|2
1737592900000|2025-01-23 00:41:40|205059|204969|205058|204968|205059|204969|205058|204968|2
1737592910000|2025-01-23 00:41:50|205059|204969|205059|204969|205059|204969|205059|204969|1
1737592920000|2025-01-23 00:42:00|205058|204968|205058|204968|205063|204973|205058|204968|6
1737592930000|2025-01-23 00:42:10|205058|204968|205102|204946|205102|204973|205058|204946|4
1737592940000|2025-01-23 00:42:20||204944||204941||204944||204941|3
1737592950000|2025-01-23 00:42:30|205055|204944|205055|204965|205055|204965|205055|204940|5
1737592960000|2025-01-23 00:42:40|205055|204965|205055|204965|205061|204971|205055|204965|3
1737592970000|2025-01-23 00:42:50|205058|204968|205062|204972|205063|204973|205058|204968|5
1737592980000|2025-01-23 00:43:00|205063|204973|205070|204980|205073|204983|205063|204973|6
1737592990000|2025-01-23 00:43:10|205070|204980|205072|204982|205072|204982|205070|204980|4
1737593000000|2025-01-23 00:43:20|205073|204983|205073|204983|205073|204983|205073|204983|3
1737593010000|2025-01-23 00:43:30|205073|204983|205074|204984|205074|204984|205073|204983|4
1737593020000|2025-01-23 00:43:40|205074|204984|205090|205000|205090|205000|205074|204984|6
1737593030000|2025-01-23 00:43:50|205090|205000|205089|204999|205090|205000|205089|204999|5
1737593040000|2025-01-23 00:44:00|205070|204980|205061|204971|205070|204980|205061|204971|7
1737593070000|2025-01-23 00:44:30|205062|204972|205062|204972|205062|204972|205062|204972|1
1737593080000|2025-01-23 00:44:40|205067|204977|205098|204947|205098|204977|205067|204947|4
1737593090000|2025-01-23 00:44:50|205099|204947|205060|204970|205100|204970|205060|204946|4
1737593110000|2025-01-23 00:45:10|205058.7|204968.7|205058.7|204968.7|205058.7|204968.7|205058.7|204968.7|1
1737593120000|2025-01-23 00:45:20|205056|204966|205056.4|204966.4|205056.4|204966.4|205056|204966|3
1737593130000|2025-01-23 00:45:30|205094|204931.3|205094|204930.7|205094|204931.3|205094|204930.7|2
1737593140000|2025-01-23 00:45:40|205093.3|204931.3|205094|204930.7|205094|204931.3|205093.3|204930.7|5
1737593150000|2025-01-23 00:45:50|205057.1|204967.1|205057.3|204967.3|205057.3|204967.3|205057.1|204967.1|2
1737593180000|2025-01-23 00:46:20|205094|204931.3|205094|204931.3|205094|204931.3|205094|204931.3|1
1737593190000|2025-01-23 00:46:30|205064|204974|205064|204974|205064|204974|205064|204974|1
1737593200000|2025-01-23 00:46:40|205060.9|204970.9|205060.9|204970.9|205060.9|204970.9|205060.9|204970.9|1
1737593210000|2025-01-23 00:46:50|205057.8|204967.8|205057.8|204967.8|205057.8|204967.8|205057.8|204967.8|1
1737593240000|2025-01-23 00:47:20|205094.7|204930.7|205064|204974|205094.7|204974|205064|204930.7|2
1737593250000|2025-01-23 00:47:30|205094.7|204930.7|205094.7|204930.7|205094.7|204930.7|205094.7|204930.7|1
1737593260000|2025-01-23 00:47:40|205093.3|204932|205057.5|204967.5|205093.3|204967.5|205057.5|204932|2
1737593280000|2025-01-23 00:48:00|205057.3|204967.3|205057.5|204967.5|205057.5|204967.5|205057.3|204967.3|2
1737593300000|2025-01-23 00:48:20|205093.3|204932|205093.3|204932|205093.3|204932|205093.3|204931.3|3
1737593310000|2025-01-23 00:48:30|205056.7|204931.3|205056.7|204966.7|205056.7|204966.7|205056.7|204931.3|2
1737593330000|2025-01-23 00:48:50|205056.5|204966.5|205056.5|204966.5|205056.5|204966.5|205056.5|204966.5|1
1737593340000|2025-01-23 00:49:00|205056.7|204966.7|205056.7|204966.7|205056.7|204966.7|205056.7|204966.7|1
1737593360000|2025-01-23 00:49:20|205093.3|204931.3|205093.3|204931.3|205093.3|204931.3|205093.3|204931.3|1
1737593370000|2025-01-23 00:49:30|205057|204932|205057|204967|205057|204967|205057|204932|2
1737593400000|2025-01-23 00:50:00|205057.2|204967.2|205094.7|204932.7|205094.7|204967.8|205057.2|204932.7|4
1737593410000|2025-01-23 00:50:10|205094||205094||205094||205094||1
1737593420000|2025-01-23 00:50:20|205057.9|204967.9|205058.8|204968.8|205058.8|204968.8|205057.9|204967.9|2
1737593440000|2025-01-23 00:50:40|205058.6|204968.6|205058.6|204968.6|205058.6|204968.6|205058.6|204968.6|1
1737593460000|2025-01-23 00:51:00|205095.3|204933.3|205095.3|204933.3|205095.3|204933.3|205095.3|204933.3|1
1737593480000|2025-01-23 00:51:20|205059|204969|205059|204969|205059|204969|205059|204969|1
1737593520000|2025-01-23 00:52:00|205095.3|204933.3|205095.3|204933.3|205095.3|204933.3|205095.3|204933.3|1
1737593530000|2025-01-23 00:52:10|205058.9|204968.9|205058.9|204968.9|205058.9|204968.9|205058.9|204968.9|1
1737593540000|2025-01-23 00:52:20|205060.1|204970.1|205058.7|204968.7|205060.1|204970.1|205058.7|204968.7|2
1737593550000|2025-01-23 00:52:30|205059.4|204969.4|205059.4|204969.4|205059.4|204969.4|205059.4|204969.4|1
1737593570000|2025-01-23 00:52:50|205095|204935.3|205054.7|204896.1|205095|204957.5|205047.5|204895.1|8
1737593580000|2025-01-23 00:53:00|205054.4|204896.3|205041.5|204951.5|205055.5|204952.3|205041.3|204890.9|7
1737593590000|2025-01-23 00:53:10|205040.7|204950.7|205032.9|204942.9|205041.5|204951.5|205032.9|204942.9|6
1737593600000|2025-01-23 00:53:20|205027.9|204937.9|205034.5|204944.5|205065.2|204944.5|205002.7|204892.9|18
1737593610000|2025-01-23 00:53:30|205033.9|204943.9|205030|204940|205033.9|204943.9|205030|204940|3
1737593620000|2025-01-23 00:53:40|205026.1|204936.1|204994.1|204904.1|205055|204936.1|204990|204892.9|14
1737593630000|2025-01-23 00:53:50|204990|204900|204990|204900|204990|204900|204989.2|204899.2|3
1737593640000|2025-01-23 00:54:00|204986.5|204896.5|204992.7|204902.7|204992.7|204902.7|204970|204880|8
1737593650000|2025-01-23 00:54:10|204987.4|204897.4|204986.5|204896.5|204987.4|204897.4|204986.5|204896.5|2
1737593660000|2025-01-23 00:54:20|204984.7|204894.7|204968.7|204878.7|204984.7|204894.7|204968.7|204878.7|4
1737593670000|2025-01-23 00:54:30|204972.2|204882.2|204972|204882|204972.2|204882.2|204972|204882|2
1737593700000|2025-01-23 00:55:00|204972.4|204882.4|204972.2|204882.2|204973.3|204883.3|204971.5|204881.5|5
1737593720000|2025-01-23 00:55:20|204968.5|204878.5|204951.8|204861.8|204985.4|204878.5|204951.8|204817.4|11
1737593730000|2025-01-23 00:55:30|204947.8|204857.8|204944.2|204854.2|204947.8|204857.8|204944.2|204854.2|3
1737593740000|2025-01-23 00:55:40|204924.7|204834.7|204916.3|204826.3|204927.3|204837.3|204901.1|204811.1|10
1737593750000|2025-01-23 00:55:50|204921.7|204831.7|204936.4|204846.4|204937.8|204847.8|204921.7|204831.7|5
1737593760000|2025-01-23 00:56:00|204922.2|204832.2|204916.2|204826.2|204928.5|204838.5|204916.2|204826.2|7
1737593770000|2025-01-23 00:56:10|204916.4|204826.4|204916.4|204826.4|204916.4|204826.4|204916.4|204826.4|1
1737593790000|2025-01-23 00:56:30|204916|204826|204916|204826|204916|204826|204916|204826|1
1737593800000|2025-01-23 00:56:40|204896.2|204806.2|204900.9|204810.9|204901.8|204811.8|204896.2|204806.2|4
1737593810000|2025-01-23 00:56:50|204905.4|204815.4|204921.3|204831.3|204921.3|204831.3|204905.4|204815.4|2
1737593820000|2025-01-23 00:57:00|204918.1|204828.1|204918.9|204828.9|204918.9|204828.9|204918.1|204828.1|2
1737593830000|2025-01-23 00:57:10|204914.9|204824.9|204922.5|204832.5|204922.5|204832.5|204914.9|204824.9|2
1737593840000|2025-01-23 00:57:20|204904.6|204814.6|204913.5|204823.5|204916.9|204826.9|204904.6|204814.6|7
1737593850000|2025-01-23 00:57:30|204911.7|204821.7|204913.5|204823.5|204913.5|204823.5|204911.7|204821.7|2
1737593860000|2025-01-23 00:57:40|204908.2|204818.2|204901.4|204811.4|204908.2|204818.2|204901.4|204811.4|4
1737593890000|2025-01-23 00:58:10|204900|204810|204900|204810|204900|204810|204900|204810|1
1737593900000|2025-01-23 00:58:20|204897|204807|204855|204765|204897|204807|204854.4|204764.4|10
1737593910000|2025-01-23 00:58:30|204857.7|204767.7|204858.3|204768.3|204858.3|204768.3|204857.7|204767.7|2
1737593920000|2025-01-23 00:58:40|204859|204769|204859|204769|204859|204769|204858.3|204768.3|3
1737593930000|2025-01-23 00:58:50|204858.3|204768.3|204858.3|204768.3|204858.3|204768.3|204858.3|204768.3|1
1737593940000|2025-01-23 00:59:00|204855.5|204765.5|204855.5|204765.5|204855.7|204765.7|204855.5|204765.5|3
1737593950000|2025-01-23 00:59:10|204858.4|204768.4|204855.4|204765.4|204859.1|204769.1|204855.4|204765.4|3
1737593960000|2025-01-23 00:59:20|204858.5|204768.5|204858.6|204768.6|204858.6|204768.6|204855.9|204765.9|3
1737593970000|2025-01-23 00:59:30|204856|204766|204856.2|204766.2|204858.8|204768.8|204856|204766|5
1737593980000|2025-01-23 00:59:40|204860.3|204770.3|204868.2|204778.2|204868.2|204778.2|204860.3|204770.3|2
1737593990000|2025-01-23 00:59:50|204864.2|204774.2|204862.2|204772.2|204870.4|204780.4|204862.2|204772.2|9
1737594000000|2025-01-23 01:00:00|204864.6|204774.6|204864.5|204774.5|204869.1|204779.1|204862.9|204772.9|11
1737594010000|2025-01-23 01:00:10|204870.2|204780.2|204868.9|204778.9|204870.2|204780.2|204865.3|204775.3|5
1737594020000|2025-01-23 01:00:20|204867.2|204777.2|204863|204773|204867.2|204777.2|204863|204773|3
1737594030000|2025-01-23 01:00:30|204868.9|204778.9|204865.6|204775.6|204868.9|204778.9|204865.6|204775.6|3
1737594040000|2025-01-23 01:00:40|204868.1|204778.1|204868.8|204778.8|204875.7|204785.7|204868.1|204778.1|7
1737594050000|2025-01-23 01:00:50|204866.1|204776.1|204866|204776|204870.2|204780.2|204866|204776|6
1737594060000|2025-01-23 01:01:00|204869.3|204779.3|204864.7|204774.7|204876.7|204786.7|204864.7|204774.7|7
1737594070000|2025-01-23 01:01:10|204868.6|204778.6|204865.7|204775.7|204870.6|204780.6|204864.4|204774.4|6
1737594080000|2025-01-23 01:01:20|204865.4|204775.4|204871.4|204781.4|204871.7|204781.7|204865.4|204775.4|6
1737594090000|2025-01-23 01:01:30|204868.9|204778.9|204873.1|204783.1|204873.1|204783.1|204868.9|204778.9|2
1737594100000|2025-01-23 01:01:40|204875|204785|204874.8|204784.8|204875|204785|204874.8|204784.8|2
1737594110000|2025-01-23 01:01:50|204872.8|204782.8|204869.4|204779.4|204872.8|204782.8|204869.4|204779.4|2
1737594120000|2025-01-23 01:02:00|204871.9|204781.9|204871.9|204781.9|204871.9|204781.9|204871.9|204781.9|1
1737594140000|2025-01-23 01:02:20|204874.8|204784.8|204874.8|204784.8|204874.8|204784.8|204874.8|204784.8|1
1737594170000|2025-01-23 01:02:50|204873|204783|204873|204783|204873|204783|204873|204783|1
1737594180000|2025-01-23 01:03:00|204876.9|204786.9|204874.6|204784.6|204880.4|204790.4|204874.4|204784.4|8
1737594190000|2025-01-23 01:03:10|204878|204788|204878.8|204788.8|204880.3|204790.3|204874.5|204784.5|13
1737594200000|2025-01-23 01:03:20|204875.5|204785.5|204873.6|204783.6|204879.2|204789.2|204873.6|204783.6|9
1737594210000|2025-01-23 01:03:30|204878.3|204788.3|204876.2|204786.2|204881.1|204791.1|204873.8|204783.8|9
1737594220000|2025-01-23 01:03:40|204878.7|204788.7|204874.1|204784.1|204881.1|204791.1|204874.1|204784.1|6
1737594240000|2025-01-23 01:04:00|204877.7|204787.7|204875.3|204785.3|204880.2|204790.2|204873.6|204783.6|10
1737594250000|2025-01-23 01:04:10|204878.8|204788.8|204876.2|204786.2|204880.3|204790.3|204876.2|204786.2|4
1737594260000|2025-01-23 01:04:20|204875.5|204785.5|204874.8|204784.8|204878.2|204788.2|204874.8|204784.8|3
1737594280000|2025-01-23 01:04:40|204878.6|204788.6|204874.5|204784.5|204878.7|204788.7|204874.5|204784.5|8
1737594290000|2025-01-23 01:04:50|204878|204788|204874.2|204784.2|204878.1|204788.1|204873.7|204783.7|7
1737594300000|2025-01-23 01:05:00|204878.2|204788.2|204878.2|204788.2|204878.3|204788.3|204874.7|204784.7|8
1737594310000|2025-01-23 01:05:10|204874.3|204784.3|204876.2|204786.2|204878.2|204788.2|204872.2|204782.2|9
1737594320000|2025-01-23 01:05:20|204873.4|204783.4|204873.4|204783.4|204873.4|204783.4|204873.4|204783.4|1
1737594330000|2025-01-23 01:05:30|204872.2|204782.2|204871.5|204781.5|204875|204785|204871.5|204781.5|4
1737594350000|2025-01-23 01:05:50|204875.4|204785.4|204874.7|204784.7|204879.2|204789.2|204874.7|204784.7|3
1737594360000|2025-01-23 01:06:00|204878|204788|204874.8|204784.8|204878.2|204788.2|204874.5|204784.5|7
1737594370000|2025-01-23 01:06:10|204878.1|204788.1|204874.2|204784.2|204878.4|204788.4|204873.8|204783.8|9
1737594380000|2025-01-23 01:06:20|204877.5|204787.5|204875.3|204785.3|204877.9|204787.9|204874.2|204784.2|4
1737594390000|2025-01-23 01:06:30|204872.7|204782.7|204875|204785|204878.4|204788.4|204872.7|204782.7|3
1737594400000|2025-01-23 01:06:40|204878.4|204788.4|204878.2|204788.2|204878.4|204788.4|204875|204785|3
1737594410000|2025-01-23 01:06:50|204874.5|204784.5|204874.5|204784.5|204874.5|204784.5|204874.5|204784.5|1
1737594420000|2025-01-23 01:07:00|204878.4|204788.4|204876.1|204786.1|204878.4|204788.4|204874.7|204784.7|4
1737594430000|2025-01-23 01:07:10|204878.9|204788.9|204875.5|204785.5|204879.1|204789.1|204875.2|204785.2|7
1737594440000|2025-01-23 01:07:20|204878.8|204788.8|204893.7|204803.7|204896.4|204806.4|204875.9|204785.9|8
1737594450000|2025-01-23 01:07:30|204891.1|204801.1|204919.2|204829.2|204919.2|204829.2|204880.4|204790.4|7
1737594460000|2025-01-23 01:07:40|204921.4|204831.4|204917.9|204827.9|204921.4|204831.4|204917.9|204827.9|3
1737594470000|2025-01-23 01:07:50|204914|204824|204902.5|204812.5|204914|204824|204898.1|204808.1|3
1737594480000|2025-01-23 01:08:00|204905.1|204815.1|204900.7|204810.7|204905.1|204815.1|204900.7|204810.7|2
1737594490000|2025-01-23 01:08:10|204900.6|204810.6|204899.7|204809.7|204903.2|204813.2|204899.7|204809.7|6
1737594500000|2025-01-23 01:08:20|204898|204808|204895.7|204805.7|204898|204808|204895.7|204805.7|2
1737594510000|2025-01-23 01:08:30|204894.4|204804.4|204882.4|204792.4|204894.4|204804.4|204882.1|204792.1|4
1737594520000|2025-01-23 01:08:40|204885.6|204795.6|204882.9|204792.9|204888.6|204798.6|204882.9|204792.9|3
1737594530000|2025-01-23 01:08:50|204882.7|204792.7|204883.1|204793.1|204883.4|204793.4|204882.7|204792.7|3
1737594540000|2025-01-23 01:09:00|204886|204796|204886.1|204796.1|204886.1|204796.1|204886|204796|2
1737594550000|2025-01-23 01:09:10|204889.6|204799.6|204966.6|204876.6|204980.4|204890.4|204889.6|204799.6|10
1737594560000|2025-01-23 01:09:20|204968.1|204878.1|204980|204890|204994.7|204904.7|204966.8|204876.8|22
1737594570000|2025-01-23 01:09:30|204978.7|204888.7|204973.1|204883.1|204983.9|204893.9|204970.8|204880.8|18
1737594580000|2025-01-23 01:09:40|204973.5|204883.5|204968.8|204878.8|204973.8|204883.8|204968.7|204878.7|9
1737594590000|2025-01-23 01:09:50|204965.1|204875.1|204970.8|204880.8|204983|204893|204965.1|204875.1|16
1737594600000|2025-01-23 01:10:00|204971.4|204881.4|204977|204887|204977|204887|204969.5|204879.5|11
1737594610000|2025-01-23 01:10:10|204976.8|204886.8|204978.6|204888.6|204995.3|204905.3|204970.4|204880.4|16
1737594620000|2025-01-23 01:10:20|204978.4|204888.4|204983.9|204893.9|204984.5|204894.5|204978.4|204888.4|5
1737594630000|2025-01-23 01:10:30|204984.5|204894.5|204988.4|204898.4|204989.3|204899.3|204976.9|204886.9|10
1737594640000|2025-01-23 01:10:40|204984.5|204894.5|204983.2|204893.2|204995.3|204905.3|204977.9|204887.9|14
1737594660000|2025-01-23 01:11:00|204980.8|204890.8|204980.8|204890.8|204980.8|204890.8|204980.8|204890.8|1
1737594670000|2025-01-23 01:11:10|204969.5|204879.5|204982|204892|204984.8|204894.8|204968.7|204878.7|9
1737594680000|2025-01-23 01:11:20|204978.4|204888.4|204976.1|204886.1|204978.4|204888.4|204975.9|204885.9|4
1737594690000|2025-01-23 01:11:30|204974.7|204884.7|204972.8|204882.8|204979.4|204889.4|204972.8|204882.8|8
1737594700000|2025-01-23 01:11:40|204970.7|204880.7|204969.8|204879.8|204971.2|204881.2|204969.8|204879.8|4
1737594710000|2025-01-23 01:11:50|204970.2|204880.2|204970.2|204880.2|204970.2|204880.2|204970.2|204880.2|1
1737594720000|2025-01-23 01:12:00|204970.6|204880.6|204950.5|204860.5|204970.6|204880.6|204950.5|204860.5|4
1737594730000|2025-01-23 01:12:10|204952.1|204862.1|204946.7|204856.7|204954.1|204864.1|204943.1|204853.1|8
1737594740000|2025-01-23 01:12:20|204943.1|204853.1|204939.6|204849.6|204943.5|204853.5|204935.6|204845.6|9
1737594750000|2025-01-23 01:12:30|204944.6|204854.6|204939.7|204849.7|204944.6|204854.6|204939.7|204849.7|4
1737594760000|2025-01-23 01:12:40|204942|204852|204939.8|204849.8|204944.5|204854.5|204938.6|204848.6|9
1737594770000|2025-01-23 01:12:50|204945.4|204855.4|204943|204853|204945.4|204855.4|204943|204853|2
1737594780000|2025-01-23 01:13:00|204942.8|204852.8|204942.8|204852.8|204947.2|204857.2|204940.4|204850.4|9
1737594790000|2025-01-23 01:13:10|204947.3|204857.3|204934.2|204844.2|204947.3|204857.3|204934.2|204844.2|4
1737594800000|2025-01-23 01:13:20|204941.4|204851.4|204935.7|204845.7|204941.4|204851.4|204932.4|204842.4|9
1737594810000|2025-01-23 01:13:30|204943.9|204853.9|204935.4|204845.4|204943.9|204853.9|204935.4|204845.4|2
1737594820000|2025-01-23 01:13:40|204933.2|204843.2|204932.3|204842.3|204937.1|204847.1|204927.4|204837.4|14
1737594830000|2025-01-23 01:13:50|204928.1|204838.1|204930.3|204840.3|204934.4|204844.4|204926.6|204836.6|13
1737594840000|2025-01-23 01:14:00|204929|204839|204948.1|204858.1|204948.5|204858.5|204929|204839|18
1737594850000|2025-01-23 01:14:10|204944.5|204854.5|204952|204862|204956.6|204866.6|204943.1|204853.1|15
1737594860000|2025-01-23 01:14:20|204949.2|204859.2|204942.2|204852.2|204952.2|204862.2|204940.6|204850.6|7
1737594870000|2025-01-23 01:14:30|204939.8|204849.8|204927.3|204837.3|204940.6|204850.6|204927.3|204837.3|5
1737594900000|2025-01-23 01:15:00|204924.5|204834.5|204928.5|204838.5|204928.9|204838.9|204923.7|204833.7|6
1737594910000|2025-01-23 01:15:10|204931.2|204841.2|204960.6|204870.6|204960.6|204870.6|204931.2|204841.2|12
1737594920000|2025-01-23 01:15:20|204958.3|204868.3|204980.9|204890.9|205009.3|204919.3|204952.6|204862.6|30
1737594930000|2025-01-23 01:15:30|204982.8|204892.8|204991.8|204901.8|204994.2|204904.2|204974.2|204884.2|23
1737594940000|2025-01-23 01:15:40|204992.2|204902.2|204994.4|204904.4|204994.4|204904.4|204974.9|204884.9|20
1737594950000|2025-01-23 01:15:50|204997|204907|204989.2|204899.2|204997|204907|204977.7|204887.7|20
1737594960000|2025-01-23 01:16:00|204985.6|204895.6|204989.5|204899.5|204994.1|204904.1|204976.7|204886.7|23
1737594970000|2025-01-23 01:16:10|204992.5|204902.5|204992.1|204902.1|204995|204905|204975.8|204885.8|20
1737594980000|2025-01-23 01:16:20|204989|204899|204997|204907|205000.8|204910.8|204979.8|204889.8|16
1737594990000|2025-01-23 01:16:30|204992.6|204902.6|204995.6|204905.6|204996.5|204906.5|204987.4|204897.4|16
1737595000000|2025-01-23 01:16:40|204995|204905|205003.2|204913.2|205010.8|204920.8|204995|204905|6
1737595010000|2025-01-23 01:16:50|205001.7|204911.7|205001.3|204911.3|205001.7|204911.7|205001.3|204911.3|2
1737595020000|2025-01-23 01:17:00|204995.9|204905.9|204992.1|204902.1|204995.9|204905.9|204987.6|204897.6|4
1737595030000|2025-01-23 01:17:10|204981.3|204891.3|204990|204900|204993.2|204903.2|204981.3|204891.3|8
1737595040000|2025-01-23 01:17:20|204980|204890|204978.6|204888.6|204994.4|204904.4|204978.6|204888.6|10
1737595050000|2025-01-23 01:17:30|204981|204891|204984.7|204894.7|205012.1|204922.1|204977.2|204887.2|13
1737595060000|2025-01-23 01:17:40|204985.8|204895.8|204982.3|204892.3|204986.7|204896.7|204977|204887|7
1737595070000|2025-01-23 01:17:50|204987.1|204897.1|204987|204897|204988.5|204898.5|204979|204889|9
1737595080000|2025-01-23 01:18:00|204982.9|204892.9|205001.4|204911.4|205010.6|204920.6|204982.9|204892.9|14
1737595090000|2025-01-23 01:18:10|204998.6|204908.6|204981.9|204891.9|204998.6|204908.6|204981.1|204891.1|7
1737595100000|2025-01-23 01:18:20|204984.5|204894.5|204983.1|204893.1|204990.2|204900.2|204980.8|204890.8|15
1737595110000|2025-01-23 01:18:30|204990.8|204900.8|204989.9|204899.9|204990.8|204900.8|204986.9|204896.9|9
1737595120000|2025-01-23 01:18:40|204989.8|204899.8|204988.6|204898.6|204993.5|204903.5|204977.6|204887.6|15
1737595130000|2025-01-23 01:18:50|204984.6|204894.6|204984.6|204894.6|204992.4|204902.4|204981.8|204891.8|14
1737595140000|2025-01-23 01:19:00|204981.3|204891.3|204990.2|204900.2|204995.4|204905.4|204981.2|204891.2|13
1737595150000|2025-01-23 01:19:10|204989.8|204899.8|204997.7|204907.7|204997.7|204907.7|204985.2|204895.2|9
1737595160000|2025-01-23 01:19:20|204999.6|204909.6|204991|204901|204999.6|204909.6|204980|204890|9
1737595170000|2025-01-23 01:19:30|204990.8|204900.8|204984.1|204894.1|204990.8|204900.8|204984.1|204894.1|2
1737595180000|2025-01-23 01:19:40|204989.5|204899.5|204972.8|204882.8|205007.7|204917.7|204966.3|204876.3|14
1737595190000|2025-01-23 01:19:50|204973.8|204883.8|204969.1|204879.1|204979|204889|204969.1|204879.1|10
1737595200000|2025-01-23 01:20:00|204972|204882|204975.9|204885.9|204980.8|204890.8|204968.3|204878.3|23
1737595210000|2025-01-23 01:20:10|204976.1|204886.1|204979.1|204889.1|204979.1|204889.1|204976.1|204886.1|4
1737595220000|2025-01-23 01:20:20|204983.1|204893.1|204992.6|204902.6|204992.6|204902.6|204977.7|204887.7|13
1737595230000|2025-01-23 01:20:30|204993.4|204903.4|204977.9|204887.9|204993.4|204903.4|204976.9|204886.9|18
1737595240000|2025-01-23 01:20:40|204977.2|204887.2|204981.3|204891.3|204985.8|204895.8|204977.2|204887.2|10
1737595250000|2025-01-23 01:20:50|204988.2|204898.2|204981.8|204891.8|204988.2|204898.2|204979.3|204889.3|12
1737595260000|2025-01-23 01:21:00|204983|204893|204981.4|204891.4|204983|204893|204981.4|204891.4|2
1737595270000|2025-01-23 01:21:10|204980.2|204890.2|204983.3|204893.3|204990.5|204900.5|204980.2|204890.2|9
1737595280000|2025-01-23 01:21:20|204985.4|204895.4|204995|204905|204995.3|204905.3|204981.2|204891.2|9
1737595290000|2025-01-23 01:21:30|204993.7|204903.7|204978.9|204888.9|204995.2|204905.2|204978.9|204888.9|9
1737595300000|2025-01-23 01:21:40|204982.8|204892.8|204983.2|204893.2|204983.2|204893.2|204982.8|204892.8|2
1737595310000|2025-01-23 01:21:50|204986.7|204896.7|204981|204891|204986.7|204896.7|204981|204891|2
1737595320000|2025-01-23 01:22:00|204982.3|204892.3|204988.1|204898.1|204997.6|204907.6|204982.3|204892.3|7
1737595330000|2025-01-23 01:22:10|204983.8|204893.8|204986.5|204896.5|204993.9|204903.9|204980.7|204890.7|7
1737595340000|2025-01-23 01:22:20|204986.2|204896.2|204988.4|204898.4|204991.7|204901.7|204984.2|204894.2|6
1737595350000|2025-01-23 01:22:30|204998.4|204908.4|204990.3|204900.3|204999.2|204909.2|204981.8|204891.8|8
1737595360000|2025-01-23 01:22:40|204988.8|204898.8|204990.4|204900.4|204990.4|204900.4|204986.6|204896.6|4
1737595370000|2025-01-23 01:22:50|204987.9|204897.9|204988.9|204898.9|204993.5|204903.5|204984.4|204894.4|5
1737595380000|2025-01-23 01:23:00|204994.5|204904.5|204988.3|204898.3|205000.2|204910.2|204985.1|204895.1|7
1737595390000|2025-01-23 01:23:10|204984.3|204894.3|204985|204895|204988.5|204898.5|204982.6|204892.6|6
1737595400000|2025-01-23 01:23:20|204987|204897|204986.9|204896.9|204997.9|204907.9|204986.9|204896.9|5
1737595410000|2025-01-23 01:23:30|204983.6|204893.6|204986.3|204896.3|204988.6|204898.6|204983.6|204893.6|4
1737595420000|2025-01-23 01:23:40|204990.3|204900.3|204990.8|204900.8|205004.7|204914.7|204990.3|204900.3|4
1737595430000|2025-01-23 01:23:50|204986.8|204896.8|204985.4|204895.4|204986.8|204896.8|204985.4|204895.4|2
1737595440000|2025-01-23 01:24:00|204988.9|204898.9|204991.5|204901.5|204992.9|204902.9|204985.6|204895.6|23
1737595450000|2025-01-23 01:24:10|204987.8|204897.8|204987|204897|204994.7|204904.7|204983.9|204893.9|8
1737595460000|2025-01-23 01:24:20|204983|204893|204989.4|204899.4|204989.4|204899.4|204983|204893|3
1737595470000|2025-01-23 01:24:30|204987.2|204897.2|204989.3|204899.3|204989.3|204899.3|204987.2|204897.2|2
1737595490000|2025-01-23 01:24:50|204994.4|204904.4|204989.1|204899.1|204997.1|204907.1|204983.7|204893.7|6
1737595500000|2025-01-23 01:25:00|204986.9|204896.9|204980.3|204890.3|204989.4|204899.4|204980.3|204890.3|6
1737595510000|2025-01-23 01:25:10|204982.4|204892.4|204982.9|204892.9|204986.9|204896.9|204982.4|204892.4|3
1737595540000|2025-01-23 01:25:40|204980.9|204890.9|204960.1|204870.1|204980.9|204890.9|204945.6|204855.6|20
1737595550000|2025-01-23 01:25:50|204959.9|204869.9|204962.7|204872.7|204962.7|204872.7|204959.1|204869.1|5
1737595560000|2025-01-23 01:26:00|204962.9|204872.9|204958.2|204868.2|204964.9|204874.9|204949.4|204859.4|8
1737595570000|2025-01-23 01:26:10|204959.1|204869.1|204959.1|204869.1|204959.1|204869.1|204959.1|204869.1|1
1737595580000|2025-01-23 01:26:20|204959.9|204869.9|204960.1|204870.1|204960.1|204870.1|204954.7|204864.7|3
1737595590000|2025-01-23 01:26:30|204964.5|204874.5|204964.8|204874.8|204965.3|204875.3|204964.2|204874.2|4
1737595600000|2025-01-23 01:26:40|204964.4|204874.4|204959.7|204869.7|204964.4|204874.4|204959.7|204869.7|3
1737595620000|2025-01-23 01:27:00|204962.9|204872.9|204962.3|204872.3|204962.9|204872.9|204959.7|204869.7|3
1737595630000|2025-01-23 01:27:10|204965.5|204875.5|204962.3|204872.3|204965.5|204875.5|204962.3|204872.3|2
1737595650000|2025-01-23 01:27:30|204965.3|204875.3|204962.1|204872.1|204966.7|204876.7|204962.1|204872.1|3
1737595660000|2025-01-23 01:27:40|204963|204873|204963.4|204873.4|204963.4|204873.4|204963|204873|2
1737595670000|2025-01-23 01:27:50|204957|204867|204960.5|204870.5|204967.6|204877.6|204957|204867|3
1737595680000|2025-01-23 01:28:00|204965.2|204875.2|204965.7|204875.7|204965.7|204875.7|204965.2|204875.2|3
1737595690000|2025-01-23 01:28:10|204966|204876|204964.4|204874.4|204967.4|204877.4|204955.6|204865.6|8
1737595700000|2025-01-23 01:28:20|204965.8|204875.8|204966.6|204876.6|204968.5|204878.5|204952.5|204862.5|6
1737595710000|2025-01-23 01:28:30|204966.4|204876.4|204965.6|204875.6|204968.9|204878.9|204965|204875|7
1737595720000|2025-01-23 01:28:40|204960.7|204870.7|204962.4|204872.4|204965|204875|204960.7|204870.7|3
1737595730000|2025-01-23 01:28:50|204965.3|204875.3|204964.4|204874.4|204965.9|204875.9|204958|204868|8
1737595740000|2025-01-23 01:29:00|204961.7|204871.7|204968.2|204878.2|204968.2|204878.2|204958.3|204868.3|7
1737595750000|2025-01-23 01:29:10|204969|204879|204964.4|204874.4|204969|204879|204957.6|204867.6|15
1737595760000|2025-01-23 01:29:20|204961.2|204871.2|204963.6|204873.6|204963.6|204873.6|204961.2|204871.2|2
1737595770000|2025-01-23 01:29:30|204960.4|204870.4|204960.7|204870.7|204964.3|204874.3|204960.4|204870.4|4
1737595780000|2025-01-23 01:29:40|204962.1|204872.1|204967.4|204877.4|204969.1|204879.1|204962.1|204872.1|5
1737595790000|2025-01-23 01:29:50|204963.8|204873.8|204968.5|204878.5|204968.5|204878.5|204962|204872|11
1737595800000|2025-01-23 01:30:00|204965|204875|204962.6|204872.6|204966|204876|204950.3|204860.3|7
1737595810000|2025-01-23 01:30:10|204960.1|204870.1|204950.6|204860.6|204960.1|204870.1|204948.1|204858.1|7
1737595820000|2025-01-23 01:30:20|204961.8|204871.8|204960.1|204870.1|204961.8|204871.8|204950.6|204860.6|6
1737595830000|2025-01-23 01:30:30|204963.6|204873.6|204964.3|204874.3|204964.4|204874.4|204957.1|204867.1|6
1737595840000|2025-01-23 01:30:40|204960.8|204870.8|204963.9|204873.9|204963.9|204873.9|204952.5|204862.5|5
1737595850000|2025-01-23 01:30:50|204960.3|204870.3|204952.1|204862.1|204960.3|204870.3|204952.1|204862.1|4
1737595860000|2025-01-23 01:31:00|204949.7|204859.7|204945.1|204855.1|204961.4|204871.4|204931.4|204841.4|21
1737595870000|2025-01-23 01:31:10|204949.6|204859.6|204944.8|204854.8|204949.6|204859.6|204942|204852|17
1737595880000|2025-01-23 01:31:20|204942.1|204852.1|204941.1|204851.1|204945.4|204855.4|204941.1|204851.1|12
1737595890000|2025-01-23 01:31:30|204941.6|204851.6|204927.5|204837.5|204944.1|204854.1|204918.2|204828.2|12
1737595900000|2025-01-23 01:31:40|204930.1|204840.1|204930.3|204840.3|204930.3|204840.3|204920.5|204830.5|9
1737595910000|2025-01-23 01:31:50|204937.9|204847.9|204948.3|204858.3|204961.2|204871.2|204937.9|204847.9|5
1737595920000|2025-01-23 01:32:00|204950.5|204860.5|204956.8|204866.8|204956.8|204866.8|204950.5|204860.5|3
1737595930000|2025-01-23 01:32:10|204951.5|204861.5|204956.8|204866.8|204962.8|204872.8|204951.3|204861.3|6
1737595940000|2025-01-23 01:32:20|204951.5|204861.5|204962.9|204872.9|204962.9|204872.9|204951.4|204861.4|3
1737595950000|2025-01-23 01:32:30|204951.4|204861.4|204965.3|204875.3|204965.3|204875.3|204951.4|204861.4|4
1737595960000|2025-01-23 01:32:40|204962.5|204872.5|204952.3|204862.3|204962.5|204872.5|204952.3|204862.3|4
1737595970000|2025-01-23 01:32:50|204959.4|204869.4|204956.1|204866.1|204959.4|204869.4|204947|204857|5
1737595980000|2025-01-23 01:33:00|204956.5|204866.5|204953.4|204863.4|204960.9|204870.9|204952.8|204862.8|11
1737595990000|2025-01-23 01:33:10|204949.2|204859.2|204963.2|204873.2|204963.2|204873.2|204949.2|204859.2|6
1737596000000|2025-01-23 01:33:20|204970.1|204880.1|204960.3|204870.3|204970.1|204880.1|204953.6|204863.6|7
1737596010000|2025-01-23 01:33:30|204954.6|204864.6|204960.9|204870.9|204960.9|204870.9|204950.3|204860.3|5
1737596020000|2025-01-23 01:33:40|204961.5|204871.5|204954.2|204864.2|204961.5|204871.5|204954.2|204864.2|3
1737596030000|2025-01-23 01:33:50|204951|204861|204957.4|204867.4|204957.4|204867.4|204951|204861|4
1737596040000|2025-01-23 01:34:00|204961.2|204871.2|204962.9|204872.9|204962.9|204872.9|204956.1|204866.1|4
1737596060000|2025-01-23 01:34:20|204959.1|204869.1|204963.1|204873.1|204963.1|204873.1|204959.1|204869.1|2
1737596070000|2025-01-23 01:34:30|204962.7|204872.7|204963.9|204873.9|204963.9|204873.9|204962.7|204872.7|6
1737596080000|2025-01-23 01:34:40|204957|204867|204963.9|204873.9|204963.9|204873.9|204957|204867|2
1737596090000|2025-01-23 01:34:50|204961.5|204871.5|204964.6|204874.6|204964.6|204874.6|204961.5|204871.5|3
1737596100000|2025-01-23 01:35:00|204964.2|204874.2|204992.3|204902.3|204999.4|204909.4|204963.1|204873.1|18
1737596110000|2025-01-23 01:35:10|204989.6|204899.6|204992|204902|204996.8|204906.8|204989.6|204899.6|15
1737596120000|2025-01-23 01:35:20|204994.1|204904.1|204990.5|204900.5|204996.8|204906.8|204986.6|204896.6|13
1737596130000|2025-01-23 01:35:30|204986.9|204896.9|204985.1|204895.1|204990.4|204900.4|204980.7|204890.7|13
1737596140000|2025-01-23 01:35:40|204988.3|204898.3|204987.1|204897.1|204993.8|204903.8|204981.4|204891.4|13
1737596150000|2025-01-23 01:35:50|204985.4|204895.4|204976.5|204886.5|204992.6|204902.6|204961.7|204871.7|19
1737596160000|2025-01-23 01:36:00|204976.3|204886.3|204978.3|204888.3|204981.4|204891.4|204974.4|204884.4|15
1737596170000|2025-01-23 01:36:10|204975.1|204885.1|204975.6|204885.6|204977.9|204887.9|204975.1|204885.1|7
1737596180000|2025-01-23 01:36:20|204975.9|204885.9|204976.8|204886.8|204977.4|204887.4|204975.1|204885.1|8
1737596190000|2025-01-23 01:36:30|204975.1|204885.1|204966.8|204876.8|204979.4|204889.4|204965.3|204875.3|21
1737596200000|2025-01-23 01:36:40|204971|204881|204972.1|204882.1|204972.1|204882.1|204968.6|204878.6|3
1737596210000|2025-01-23 01:36:50|204970.9|204880.9|204974.8|204884.8|204974.8|204884.8|204960.2|204870.2|9
1737596220000|2025-01-23 01:37:00|204972|204882|204952.6|204862.6|204974.3|204884.3|204952.1|204862.1|7
1737596230000|2025-01-23 01:37:10|204949.2|204859.2|204946.9|204856.9|204953.9|204863.9|204946.9|204856.9|6
1737596240000|2025-01-23 01:37:20|204944.2|204854.2|204945.7|204855.7|204950.3|204860.3|204944.2|204854.2|6
1737596250000|2025-01-23 01:37:30|204946.2|204856.2|204944.6|204854.6|204946.2|204856.2|204940.7|204850.7|5
1737596260000|2025-01-23 01:37:40|204942|204852|204942.3|204852.3|204942.3|204852.3|204933.1|204843.1|4
1737596270000|2025-01-23 01:37:50|204940.3|204850.3|204920.8|204830.8|204940.3|204850.3|204917.4|204827.4|13
1737596280000|2025-01-23 01:38:00|204927.5|204837.5|204913.9|204823.9|204927.5|204837.5|204913.9|204823.9|8
1737596290000|2025-01-23 01:38:10|204918.5|204828.5|204915.1|204825.1|204922.4|204832.4|204914.1|204824.1|10
1737596310000|2025-01-23 01:38:30|204913.8|204823.8|204916.5|204826.5|204929.4|204839.4|204913.8|204823.8|8
1737596320000|2025-01-23 01:38:40|204915.3|204825.3|204917.5|204827.5|204921.5|204831.5|204914.8|204824.8|5
1737596330000|2025-01-23 01:38:50|204925.2|204835.2|204925|204835|204925.2|204835.2|204915.5|204825.5|12
1737596340000|2025-01-23 01:39:00|204918.5|204828.5|204917.8|204827.8|204918.5|204828.5|204914|204824|8
1737596350000|2025-01-23 01:39:10|204916.2|204826.2|204918.1|204828.1|204924.1|204834.1|204916.2|204826.2|5
1737596360000|2025-01-23 01:39:20|204923.9|204833.9|204922.8|204832.8|204924.9|204834.9|204918.1|204828.1|10
1737596370000|2025-01-23 01:39:30|204921.8|204831.8|204921.8|204831.8|204922.8|204832.8|204916.9|204826.9|8
1737596380000|2025-01-23 01:39:40|204923.3|204833.3|204923.6|204833.6|204923.6|204833.6|204917.4|204827.4|7
1737596390000|2025-01-23 01:39:50|204924.8|204834.8|204928.5|204838.5|204928.9|204838.9|204915.9|204825.9|6
1737596400000|2025-01-23 01:40:00|204929.4|204839.4|204919.6|204829.6|204929.4|204839.4|204911.8|204821.8|5
1737596410000|2025-01-23 01:40:10|204919.3|204829.3|204919.2|204829.2|204919.6|204829.6|204918|204828|6
1737596420000|2025-01-23 01:40:20|204919.6|204829.6|204928.1|204838.1|204928.1|204838.1|204915.9|204825.9|19
1737596430000|2025-01-23 01:40:30|204927.8|204837.8|204880.6|204790.6|204927.8|204837.8|204865.2|204775.2|18
1737596440000|2025-01-23 01:40:40|204882.2|204792.2|204854.5|204764.5|204883.4|204793.4|204848.6|204758.6|15
1737596450000|2025-01-23 01:40:50|204857.1|204767.1|204859|204769|204860.3|204770.3|204851.5|204761.5|24
1737596460000|2025-01-23 01:41:00|204859.2|204769.2|204858.8|204768.8|204862.5|204772.5|204849.8|204759.8|25
1737596470000|2025-01-23 01:41:10|204858.6|204768.6|204912|204822|204921.3|204831.3|204854.9|204764.9|27
1737596480000|2025-01-23 01:41:20|204910.7|204820.7|204921.9|204831.9|204932.9|204842.9|204892.8|204802.8|27
1737596490000|2025-01-23 01:41:30|204928.7|204838.7|204925.8|204835.8|204932.6|204842.6|204918.5|204828.5|32
1737596500000|2025-01-23 01:41:40|204926.8|204836.8|204922.4|204832.4|204927.9|204837.9|204922.2|204832.2|10
1737596510000|2025-01-23 01:41:50|204924.4|204834.4|204918.4|204828.4|204924.4|204834.4|204917.2|204827.2|6
1737596520000|2025-01-23 01:42:00|204917.2|204827.2|204924.1|204834.1|204927.9|204837.9|204917.2|204827.2|7
1737596530000|2025-01-23 01:42:10|204926.5|204836.5|204924.7|204834.7|204930.2|204840.2|204924.7|204834.7|16
1737596540000|2025-01-23 01:42:20|204925.3|204835.3|204942.9|204852.9|204961.5|204871.5|204924.5|204834.5|24
1737596550000|2025-01-23 01:42:30|204944.2|204854.2|204959|204869|204960.2|204870.2|204938.5|204848.5|14
1737596560000|2025-01-23 01:42:40|204955.7|204865.7|204926.3|204836.3|204955.7|204865.7|204925.4|204835.4|9
1737596570000|2025-01-23 01:42:50|204925.7|204835.7|204925.4|204835.4|204932.9|204842.9|204922.7|204832.7|13
1737596580000|2025-01-23 01:43:00|204929.6|204839.6|204939.5|204849.5|204941.1|204851.1|204929.6|204839.6|7
1737596590000|2025-01-23 01:43:10|204935.7|204845.7|204931.8|204841.8|204935.7|204845.7|204931.1|204841.1|3
1737596600000|2025-01-23 01:43:20|204935.1|204845.1|204935|204845|204940|204850|204935|204845|5
1737596610000|2025-01-23 01:43:30|204936.3|204846.3|204938.6|204848.6|204938.6|204848.6|204933.4|204843.4|4
1737596620000|2025-01-23 01:43:40|204941.6|204851.6|204945.3|204855.3|204950.1|204860.1|204936.7|204846.7|13
1737596630000|2025-01-23 01:43:50|204942.5|204852.5|204963.2|204873.2|204968.5|204878.5|204937.3|204847.3|13
1737596640000|2025-01-23 01:44:00|204960.2|204870.2|204960.8|204870.8|204960.8|204870.8|204959.8|204869.8|3
1737596650000|2025-01-23 01:44:10|204957|204867|204965.5|204875.5|204965.5|204875.5|204957|204867|8
1737596660000|2025-01-23 01:44:20|204962.4|204872.4|204959.5|204869.5|204966.4|204876.4|204939.9|204849.9|19
1737596670000|2025-01-23 01:44:30|204958.2|204868.2|204962.7|204872.7|204965.8|204875.8|204955.4|204865.4|16
1737596680000|2025-01-23 01:44:40|204964|204874|204954|204864|204964|204874|204952.2|204862.2|13
1737596690000|2025-01-23 01:44:50|204955.1|204865.1|204955.1|204865.1|204955.1|204865.1|204953|204863|5
1737596700000|2025-01-23 01:45:00|204954|204864|204954.7|204864.7|204960|204870|204953.7|204863.7|6
1737596710000|2025-01-23 01:45:10|204953.5|204863.5|204951.2|204861.2|204954.4|204864.4|204951.2|204861.2|5
1737596720000|2025-01-23 01:45:20|204948|204858|204957.2|204867.2|204959.5|204869.5|204948|204858|10
1737596730000|2025-01-23 01:45:30|204954.7|204864.7|204952.7|204862.7|204954.7|204864.7|204952.7|204862.7|8
1737596740000|2025-01-23 01:45:40|204949.6|204859.6|204953.2|204863.2|204961.6|204871.6|204949.6|204859.6|11
1737596750000|2025-01-23 01:45:50|204953.8|204863.8|204960.2|204870.2|204969.2|204879.2|204952.9|204862.9|13
1737596760000|2025-01-23 01:46:00|204961.2|204871.2|204962.3|204872.3|204972.8|204882.8|204960.2|204870.2|18
1737596770000|2025-01-23 01:46:10|204963.1|204873.1|204962.6|204872.6|204974.2|204884.2|204959.6|204869.6|15
1737596780000|2025-01-23 01:46:20|204963.4|204873.4|204964.6|204874.6|204967.3|204877.3|204963.2|204873.2|7
1737596790000|2025-01-23 01:46:30|204967.5|204877.5|204962|204872|204970.4|204880.4|204956.9|204866.9|24
1737596800000|2025-01-23 01:46:40|204967.6|204877.6|204961.6|204871.6|204973|204883|204957.1|204867.1|16
1737596810000|2025-01-23 01:46:50|204957.6|204867.6|204970.1|204880.1|204971.1|204881.1|204957.6|204867.6|18
1737596820000|2025-01-23 01:47:00|204970.9|204880.9|204968.7|204878.7|204970.9|204880.9|204965.2|204875.2|18
1737596830000|2025-01-23 01:47:10|204965.5|204875.5|204975.4|204885.4|204988.1|204898.1|204965.5|204875.5|11
1737596840000|2025-01-23 01:47:20|204976|204886|204967.8|204877.8|204977.4|204887.4|204967.8|204877.8|6
1737596850000|2025-01-23 01:47:30|204966.4|204876.4|204966.4|204876.4|204966.4|204876.4|204962.9|204872.9|8
1737596860000|2025-01-23 01:47:40|204968.1|204878.1|204984|204894|204990.1|204900.1|204968.1|204878.1|11
1737596870000|2025-01-23 01:47:50|204983.1|204893.1|204983.3|204893.3|204985.6|204895.6|204982.3|204892.3|8
1737596880000|2025-01-23 01:48:00|204984.6|204894.6|204982.2|204892.2|204984.6|204894.6|204982|204892|4
1737596890000|2025-01-23 01:48:10|204982.4|204892.4|204991|204901|204991.5|204901.5|204982.4|204892.4|7
1737596900000|2025-01-23 01:48:20|204987.5|204897.5|204986.2|204896.2|204987.5|204897.5|204986.2|204896.2|2
1737596920000|2025-01-23 01:48:40|204988|204898|204984.6|204894.6|204988|204898|204984.6|204894.6|3
1737596930000|2025-01-23 01:48:50|204977.7|204887.7|204981.3|204891.3|204985|204895|204977.7|204887.7|4
1737596940000|2025-01-23 01:49:00|204988.8|204898.8|204988.8|204898.8|204988.8|204898.8|204988.8|204898.8|1
1737596950000|2025-01-23 01:49:10|204981.3|204891.3|204988.2|204898.2|204988.2|204898.2|204981.3|204891.3|7
1737596960000|2025-01-23 01:49:20|204985.7|204895.7|204990.8|204900.8|204993.1|204903.1|204981.4|204891.4|7
1737596970000|2025-01-23 01:49:30|204989.3|204899.3|204984.3|204894.3|204991.6|204901.6|204979.3|204889.3|11
1737596980000|2025-01-23 01:49:40|204989.6|204899.6|204982.1|204892.1|204989.6|204899.6|204979.4|204889.4|5
1737596990000|2025-01-23 01:49:50|204983.5|204893.5|204979.6|204889.6|204983.5|204893.5|204979.6|204889.6|2
1737597000000|2025-01-23 01:50:00|204979.8|204889.8|204988.1|204898.1|204988.1|204898.1|204979.8|204889.8|2
1737597010000|2025-01-23 01:50:10|204993.3|204903.3|204992.7|204902.7|204993.3|204903.3|204992.7|204902.7|2
1737597020000|2025-01-23 01:50:20|204993|204903|204993|204903|204993.3|204903.3|204993|204903|3
1737597030000|2025-01-23 01:50:30|204993.2|204903.2|204991.1|204901.1|204993.2|204903.2|204991.1|204901.1|2
1737597040000|2025-01-23 01:50:40|204990.9|204900.9|204996.3|204906.3|205003|204913|204989.3|204899.3|11
1737597050000|2025-01-23 01:50:50|205000.1|204910.1|204994|204904|205000.1|204910.1|204994|204904|3
1737597060000|2025-01-23 01:51:00|204997.5|204907.5|205047.4|204957.4|205061.7|204971.7|204997.5|204907.5|10
1737597070000|2025-01-23 01:51:10|205042.2|204952.2|205050|204960|205052.2|204962.2|205042.2|204952.2|8
1737597080000|2025-01-23 01:51:20|205050.1|204960.1|205068.7|204978.7|205077.2|204987.2|205046.3|204956.3|22
1737597090000|2025-01-23 01:51:30|205065.1|204975.1|205046|204956|205068|204978|205042.5|204952.5|33
1737597100000|2025-01-23 01:51:40|205048.5|204958.5|205042.9|204952.9|205048.5|204958.5|205042.9|204952.9|8
1737597110000|2025-01-23 01:51:50|205043.6|204953.6|205038.4|204948.4|205048.7|204958.7|205032.8|204942.8|18
1737597120000|2025-01-23 01:52:00|205038.6|204948.6|205033|204943|205038.6|204948.6|205033|204943|9
1737597130000|2025-01-23 01:52:10|205029.7|204939.7|205034.3|204944.3|205037.6|204947.6|205029.7|204939.7|10
1737597140000|2025-01-23 01:52:20|205039.4|204949.4|205028.1|204938.1|205039.4|204949.4|205027.1|204937.1|11
1737597150000|2025-01-23 01:52:30|205033.1|204943.1|205037.1|204947.1|205038.7|204948.7|205024.7|204934.7|31
1737597160000|2025-01-23 01:52:40|205024.8|204934.8|205039.7|204949.7|205039.7|204949.7|205024.8|204934.8|31
1737597170000|2025-01-23 01:52:50|205039.8|204949.8|205035.4|204945.4|205039.8|204949.8|205035.2|204945.2|4
1737597180000|2025-01-23 01:53:00|205036.6|204946.6|205028.7|204938.7|205036.6|204946.6|205028.5|204938.5|5
1737597190000|2025-01-23 01:53:10|205031.3|204941.3|205037.9|204947.9|205044.3|204954.3|205031.3|204941.3|14
1737597200000|2025-01-23 01:53:20|205041|204951|205037.5|204947.5|205043.2|204953.2|205030.5|204940.5|10
1737597210000|2025-01-23 01:53:30|205038.6|204948.6|205039.4|204949.4|205045.2|204955.2|205037.5|204947.5|15
1737597220000|2025-01-23 01:53:40|205037.4|204947.4|205041|204951|205041|204951|205037.4|204947.4|3
1737597230000|2025-01-23 01:53:50|205042.8|204952.8|205040.3|204950.3|205046|204956|205034.7|204944.7|21
1737597240000|2025-01-23 01:54:00|205036.4|204946.4|205045.1|204955.1|205046.3|204956.3|205030|204940|18
1737597250000|2025-01-23 01:54:10|205036.6|204946.6|205041.5|204951.5|205048.7|204958.7|205035|204945|30
1737597260000|2025-01-23 01:54:20|205047.4|204957.4|205052.6|204962.6|205052.6|204962.6|205038.6|204948.6|17
1737597270000|2025-01-23 01:54:30|205053|204963|205053|204963|205053|204963|205053|204963|1
1737597280000|2025-01-23 01:54:40|205056.9|204966.9|205064.3|204974.3|205066.5|204976.5|205056.9|204966.9|3
1737597290000|2025-01-23 01:54:50|205058|204968|205061.2|204971.2|205061.2|204971.2|205057.5|204967.5|5
1737597300000|2025-01-23 01:55:00|205064|204974|205063.6|204973.6|205064|204974|205063.6|204973.6|2
1737597310000|2025-01-23 01:55:10|205063.4|204973.4|205058.1|204968.1|205071.1|204981.1|205058.1|204968.1|18
1737597320000|2025-01-23 01:55:20|205058.6|204968.6|205064.6|204974.6|205064.6|204974.6|205058.6|204968.6|8
1737597330000|2025-01-23 01:55:30|205067.5|204977.5|205069.3|204979.3|205069.7|204979.7|205063.5|204973.5|16
1737597340000|2025-01-23 01:55:40|205066.6|204976.6|205067.5|204977.5|205076.3|204986.3|205066|204976|10
1737597350000|2025-01-23 01:55:50|205069.5|204979.5|205066.8|204976.8|205069.5|204979.5|205066.1|204976.1|4
1737597360000|2025-01-23 01:56:00|205069.8|204979.8|205067.8|204977.8|205070.9|204980.9|205067.8|204977.8|5
1737597370000|2025-01-23 01:56:10|205068.1|204978.1|205070.2|204980.2|205071.1|204981.1|205068.1|204978.1|4
1737597380000|2025-01-23 01:56:20|205066|204976|205065.9|204975.9|205066|204976|205065.9|204975.9|2
1737597390000|2025-01-23 01:56:30|205070.4|204980.4|205071.5|204981.5|205071.6|204981.6|205070.4|204980.4|4
1737597410000|2025-01-23 01:56:50|205077|204987|205070|204980|205077|204987|205069.3|204979.3|11
1737597420000|2025-01-23 01:57:00|205070.3|204980.3|205071.5|204981.5|205071.5|204981.5|205070.3|204980.3|3
1737597430000|2025-01-23 01:57:10|205066.6|204976.6|205065.2|204975.2|205066.6|204976.6|205065.2|204975.2|4
1737597440000|2025-01-23 01:57:20|205066.9|204976.9|205064.1|204974.1|205066.9|204976.9|205064.1|204974.1|2
1737597450000|2025-01-23 01:57:30|205065.3|204975.3|205066.6|204976.6|205067.8|204977.8|205065.3|204975.3|5
1737597460000|2025-01-23 01:57:40|205071.5|204981.5|205074.5|204984.5|205074.5|204984.5|205071.5|204981.5|3
1737597470000|2025-01-23 01:57:50|205071|204981|205067.8|204977.8|205071|204981|205066|204976|4
1737597480000|2025-01-23 01:58:00|205070|204980|205064.1|204974.1|205070|204980|205061.7|204971.7|12
1737597490000|2025-01-23 01:58:10|205067.9|204977.9|205060.2|204970.2|205067.9|204977.9|205060.2|204970.2|9
1737597500000|2025-01-23 01:58:20|205059.2|204969.2|205034.6|204944.6|205063.8|204973.8|205034.6|204944.6|9
1737597510000|2025-01-23 01:58:30|205036.4|204946.4|205046|204956|205047.4|204957.4|205036.4|204946.4|18
1737597520000|2025-01-23 01:58:40|205046.9|204956.9|205049.9|204959.9|205049.9|204959.9|205031|204941|18
1737597530000|2025-01-23 01:58:50|205050.9|204960.9|205050.4|204960.4|205051.2|204961.2|205046.5|204956.5|9
1737597540000|2025-01-23 01:59:00|205050.9|204960.9|205045.9|204955.9|205050.9|204960.9|205045.1|204955.1|10
1737597550000|2025-01-23 01:59:10|205046.6|204956.6|205050.7|204960.7|205051.8|204961.8|205046.6|204956.6|7
1737597560000|2025-01-23 01:59:20|205051.5|204961.5|205098.6|205008.6|205098.6|205008.6|205045.9|204955.9|17
1737597570000|2025-01-23 01:59:30|205098.7|205008.7|205089.9|204999.9|205098.7|205008.7|205085.6|204995.6|17
1737597580000|2025-01-23 01:59:40|205089.8|204999.8|205081.7|204991.7|205089.8|204999.8|205080.4|204990.4|12
1737597590000|2025-01-23 01:59:50|205085.3|204995.3|205078.2|204988.2|205087.4|204997.4|205078|204988|21
1737597600000|2025-01-23 02:00:00|205081.5|204991.5|205084.5|204994.5|205085.4|204995.4|205079.6|204989.6|10
1737597610000|2025-01-23 02:00:10|205084.6|204994.6|205081.9|204991.9|205084.6|204994.6|205081.2|204991.2|11
1737597620000|2025-01-23 02:00:20|205081.1|204991.1|205078.2|204988.2|205082.4|204992.4|205076.1|204986.1|8
1737597630000|2025-01-23 02:00:30|205079.2|204989.2|205079.4|204989.4|205079.4|204989.4|205077.4|204987.4|8
1737597640000|2025-01-23 02:00:40|205079|204989|205082.6|204992.6|205083.1|204993.1|205074.9|204984.9|7
1737597650000|2025-01-23 02:00:50|205082.4|204992.4|205078.1|204988.1|205082.4|204992.4|205078.1|204988.1|9
1737597660000|2025-01-23 02:01:00|205079.2|204989.2|205067.1|204977.1|205079.2|204989.2|205067.1|204977.1|14
1737597670000|2025-01-23 02:01:10|205068.3|204978.3|205070|204980|205070|204980|205068.3|204978.3|4
1737597680000|2025-01-23 02:01:20|205070.1|204980.1|205073.6|204983.6|205073.6|204983.6|205069.1|204979.1|10
1737597690000|2025-01-23 02:01:30|205070.9|204980.9|205072.5|204982.5|205072.5|204982.5|205070.9|204980.9|2
1737597700000|2025-01-23 02:01:40|205075.3|204985.3|205076.8|204986.8|205079.7|204989.7|205072|204982|10
1737597710000|2025-01-23 02:01:50|205076.7|204986.7|205074|204984|205076.7|204986.7|205072.8|204982.8|3
1737597720000|2025-01-23 02:02:00|205073|204983|205077|204987|205077.6|204987.6|205065.2|204975.2|13
1737597730000|2025-01-23 02:02:10|205078|204988|205068|204978|205079.5|204989.5|205068|204978|16
1737597740000|2025-01-23 02:02:20|205070.9|204980.9|205068.5|204978.5|205073.4|204983.4|205068.5|204978.5|4
1737597760000|2025-01-23 02:02:40|205068.2|204978.2|205066.8|204976.8|205071.4|204981.4|205066.4|204976.4|8
1737597770000|2025-01-23 02:02:50|205068.9|204978.9|205069.2|204979.2|205076.9|204986.9|205068.9|204978.9|11
1737597780000|2025-01-23 02:03:00|205071.8|204981.8|205075|204985|205078.7|204988.7|205071.8|204981.8|6
1737597790000|2025-01-23 02:03:10|205077|204987|205073.7|204983.7|205077.2|204987.2|205072.4|204982.4|9
1737597800000|2025-01-23 02:03:20|205073.4|204983.4|205071.1|204981.1|205073.6|204983.6|205069.3|204979.3|5
1737597810000|2025-01-23 02:03:30|205069.8|204979.8|205069.8|204979.8|205069.8|204979.8|205069.8|204979.8|1
1737597830000|2025-01-23 02:03:50|205071.3|204981.3|205087.3|204997.3|205087.3|204997.3|205071.3|204981.3|12
1737597840000|2025-01-23 02:04:00|205085.9|204995.9|205096.5|205006.5|205096.5|205006.5|205083.2|204993.2|6
1737597850000|2025-01-23 02:04:10|205097.5|205007.5|205093.2|205003.2|205097.5|205007.5|205092.2|205002.2|5
1737597860000|2025-01-23 02:04:20|205091.9|205001.9|205089.6|204999.6|205095.1|205005.1|205088.8|204998.8|4
1737597870000|2025-01-23 02:04:30|205093.2|205003.2|205107|205017|205107|205017|205089.9|204999.9|16
1737597880000|2025-01-23 02:04:40|205103.3|205013.3|205097.3|205007.3|205103.3|205013.3|205097.3|205007.3|8
1737597890000|2025-01-23 02:04:50|205097.1|205007.1|205099.5|205009.5|205104|205014|205097.1|205007.1|6
1737597900000|2025-01-23 02:05:00|205100.7|205010.7|205101.4|205011.4|205105.6|205015.6|205100.7|205010.7|5
1737597910000|2025-01-23 02:05:10|205101.1|205011.1|205106.5|205016.5|205106.5|205016.5|205101.1|205011.1|5
1737597920000|2025-01-23 02:05:20|205113.9|205023.9|205099.6|205009.6|205113.9|205023.9|205097.9|205007.9|13
1737597930000|2025-01-23 02:05:30|205102.5|205012.5|205103.3|205013.3|205103.3|205013.3|205102.5|205012.5|3
1737597940000|2025-01-23 02:05:40|205106.1|205016.1|205108.6|205018.6|205111.6|205021.6|205103.2|205013.2|8
1737597950000|2025-01-23 02:05:50|205110.1|205020.1|205112.5|205022.5|205114.9|205024.9|205107.1|205017.1|11
1737597960000|2025-01-23 02:06:00|205113.5|205023.5|205125|205035|205140.6|205050.6|205111.5|205021.5|34
1737597970000|2025-01-23 02:06:10|205124|205034|205124.3|205034.3|205124.3|205034.3|205124|205034|2
1737597980000|2025-01-23 02:06:20|205121.7|205031.7|205121.6|205031.6|205122.4|205032.4|205121.6|205031.6|3
1737597990000|2025-01-23 02:06:30|205124.1|205034.1|205128.1|205038.1|205128.7|205038.7|205123.8|205033.8|6
1737598000000|2025-01-23 02:06:40|205126.9|205036.9|205128.5|205038.5|205128.5|205038.5|205126.9|205036.9|2
1737598010000|2025-01-23 02:06:50|205127.9|205037.9|205125.3|205035.3|205127.9|205037.9|205125.3|205035.3|4
1737598020000|2025-01-23 02:07:00|205124.7|205034.7|205119|205029|205124.7|205034.7|205118.7|205028.7|6
1737598030000|2025-01-23 02:07:10|205117.8|205027.8|205101.3|205011.3|205117.8|205027.8|205099.1|205009.1|17
1737598040000|2025-01-23 02:07:20|205099.9|205009.9|205105.1|205015.1|205108.7|205018.7|205099.6|205009.6|17
1737598050000|2025-01-23 02:07:30|205102.3|205012.3|205116.7|205026.7|205128.4|205038.4|205102.3|205012.3|8
1737598060000|2025-01-23 02:07:40|205119.4|205029.4|205118.4|205028.4|205122.8|205032.8|205117.2|205027.2|9
1737598070000|2025-01-23 02:07:50|205117.9|205027.9|205127.3|205037.3|205129.3|205039.3|205114.8|205024.8|16
1737598080000|2025-01-23 02:08:00|205126.7|205036.7|205128.7|205038.7|205129.3|205039.3|205124.8|205034.8|8
1737598090000|2025-01-23 02:08:10|205142.2|205052.2|205134.7|205044.7|205142.2|205052.2|205131.9|205041.9|5
1737598100000|2025-01-23 02:08:20|205129.2|205039.2|205153.7|205063.7|205159.2|205069.2|205129.2|205039.2|16
1737598110000|2025-01-23 02:08:30|205154.1|205064.1|205152.1|205062.1|205156.7|205066.7|205139.1|205049.1|24
1737598120000|2025-01-23 02:08:40|205151.5|205061.5|205188|205031|205188.8|205084.9|205150.3|205031|26
1737598130000|2025-01-23 02:08:50|205187.6|205030.5|205159.6|205069.6|205194|205069.6|205157.7|205030.5|27
1737598140000|2025-01-23 02:09:00|205159.9|205069.9|205155.5|205065.5|205190|205070|205155.3|205034.6|15
1737598150000|2025-01-23 02:09:10|205156.3|205066.3|205119.2|205029.2|205160.1|205070.1|205114.8|205024.8|29
1737598160000|2025-01-23 02:09:20|205117.8|205027.8|205111.9|205021.9|205121.2|205031.2|205110.7|205020.7|24
1737598170000|2025-01-23 02:09:30|205111.3|205021.3|205112.7|205022.7|205112.9|205022.9|205111.3|205021.3|5
1737598180000|2025-01-23 02:09:40|205111.7|205021.7|205094|205004|205111.7|205021.7|205094|205004|10
1737598190000|2025-01-23 02:09:50|205093.8|205003.8|205106.9|205016.9|205106.9|205016.9|205093.8|205003.8|11
1737598200000|2025-01-23 02:10:00|205107.1|205017.1|205104.4|205014.4|205107.1|205017.1|205085.9|204995.9|13
1737598210000|2025-01-23 02:10:10|205101.7|205011.7|205103.8|205013.8|205105.1|205015.1|205091.3|205001.3|17
1737598220000|2025-01-23 02:10:20|205104.4|205014.4|205091|205001|205104.4|205014.4|205086.2|204996.2|10
1737598230000|2025-01-23 02:10:30|205091.2|205001.2|205081.3|204991.3|205091.2|205001.2|205073.8|204983.8|16
1737598240000|2025-01-23 02:10:40|205081.5|204991.5|205081.9|204991.9|205081.9|204991.9|205075.3|204985.3|7
1737598250000|2025-01-23 02:10:50|205084.1|204994.1|205100.3|205010.3|205100.3|205010.3|205082.4|204992.4|7
1737598260000|2025-01-23 02:11:00|205087.9|204997.9|205101.4|205011.4|205104.4|205014.4|205087.8|204997.8|8
1737598270000|2025-01-23 02:11:10|205104.8|205014.8|205106.1|205016.1|205109.7|205019.7|205096.4|205006.4|11
1737598280000|2025-01-23 02:11:20|205105.7|205015.7|205108.7|205018.7|205109.4|205019.4|205105.7|205015.7|8
1737598290000|2025-01-23 02:11:30|205108.9|205018.9|205107.7|205017.7|205116.7|205026.7|205107.7|205017.7|16
1737598300000|2025-01-23 02:11:40|205108.2|205018.2|205110.3|205020.3|205110.3|205020.3|205107|205017|8
1737598320000|2025-01-23 02:12:00|205111.7|205021.7|205110.6|205020.6|205112|205022|205109.3|205019.3|5
1737598330000|2025-01-23 02:12:10|205108.9|205018.9|205111.5|205021.5|205116|205026|205108.9|205018.9|5
1737598340000|2025-01-23 02:12:20|205113.9|205023.9|205110.1|205020.1|205113.9|205023.9|205110.1|205020.1|6
1737598350000|2025-01-23 02:12:30|205106.7|205016.7|205106.7|205016.7|205106.7|205016.7|205106.7|205016.7|1
1737598360000|2025-01-23 02:12:40|205102.4|205012.4|205103|205013|205109.3|205019.3|205100.8|205010.8|13
1737598370000|2025-01-23 02:12:50|205107.7|205017.7|205106.2|205016.2|205107.7|205017.7|205099.5|205009.5|18
1737598380000|2025-01-23 02:13:00|205103.1|205013.1|205100.7|205010.7|205107.3|205017.3|205100.7|205010.7|9
1737598390000|2025-01-23 02:13:10|205103.6|205013.6|205100.9|205010.9|205107.8|205017.8|205100.7|205010.7|10
1737598400000|2025-01-23 02:13:20|205105.9|205015.9|205102.7|205012.7|205105.9|205015.9|205101.6|205011.6|4
1737598410000|2025-01-23 02:13:30|205099.7|205009.7|205086.6|204996.6|205099.7|205009.7|205086.6|204996.6|15
1737598420000|2025-01-23 02:13:40|205088.1|204998.1|205086.4|204996.4|205096.1|205006.1|205084.6|204994.6|14
1737598430000|2025-01-23 02:13:50|205082.9|204992.9|205087.4|204997.4|205089.1|204999.1|205078.9|204988.9|11
1737598440000|2025-01-23 02:14:00|205082.8|204992.8|205081.2|204991.2|205082.8|204992.8|205079.9|204989.9|7
1737598450000|2025-01-23 02:14:10|205084.1|204994.1|205082.9|204992.9|205093.8|205003.8|205081.2|204991.2|20
1737598460000|2025-01-23 02:14:20|205085.9|204995.9|205082.5|204992.5|205088.2|204998.2|205080.2|204990.2|17
1737598470000|2025-01-23 02:14:30|205084.4|204994.4|205080|204990|205095|205005|205080|204990|15
1737598480000|2025-01-23 02:14:40|205081.5|204991.5|205079|204989|205082.7|204992.7|205079|204989|6
1737598490000|2025-01-23 02:14:50|205081.6|204991.6|205091.2|205001.2|205094.5|205004.5|205078.7|204988.7|14
1737598500000|2025-01-23 02:15:00|205090|205000|205088.4|204998.4|205092.7|205002.7|205081|204991|16
1737598510000|2025-01-23 02:15:10|205086.7|204996.7|205085.6|204995.6|205088.7|204998.7|205084.1|204994.1|14
1737598520000|2025-01-23 02:15:20|205083.6|204993.6|205078.5|204988.5|205087|204997|205066.8|204976.8|17
1737598530000|2025-01-23 02:15:30|205076.6|204986.6|205077.5|204987.5|205077.5|204987.5|205076.6|204986.6|2
1737598540000|2025-01-23 02:15:40|205080.1|204990.1|205076.8|204986.8|205080.9|204990.9|205076.8|204986.8|3
1737598550000|2025-01-23 02:15:50|205076.4|204986.4|205075.4|204985.4|205076.4|204986.4|205075.4|204985.4|3
1737598560000|2025-01-23 02:16:00|205075.5|204985.5|205069.4|204979.4|205077.1|204987.1|205066|204976|8
1737598570000|2025-01-23 02:16:10|205069.3|204979.3|205073.4|204983.4|205073.4|204983.4|205069.3|204979.3|7
1737598580000|2025-01-23 02:16:20|205071.2|204981.2|205064.8|204974.8|205072.8|204982.8|205050.8|204960.8|17
1737598600000|2025-01-23 02:16:40|205065.1|204975.1|205072.3|204982.3|205072.5|204982.5|205065.1|204975.1|7
1737598610000|2025-01-23 02:16:50|205070.6|204980.6|205072.2|204982.2|205072.2|204982.2|205070.6|204980.6|2
1737598620000|2025-01-23 02:17:00|205073.4|204983.4|205067.6|204977.6|205073.4|204983.4|205065.7|204975.7|7
1737598630000|2025-01-23 02:17:10|205063.8|204973.8|205062.7|204972.7|205064.9|204974.9|205051.1|204961.1|11
1737598640000|2025-01-23 02:17:20|205062.4|204972.4|205069.2|204979.2|205071.8|204981.8|205060|204970|14
1737598670000|2025-01-23 02:17:50|205071|204981|205067.9|204977.9|205071|204981|205067.9|204977.9|2
1737598680000|2025-01-23 02:18:00|205071.7|204981.7|205071.6|204981.6|205071.7|204981.7|205067.5|204977.5|4
1737598690000|2025-01-23 02:18:10|205067.5|204977.5|205059.8|204969.8|205069.8|204979.8|205052.6|204962.6|19
1737598710000|2025-01-23 02:18:30|205061.6|204971.6|205042.2|204952.2|205061.6|204971.6|205037.6|204947.6|9
1737598720000|2025-01-23 02:18:40|205040.1|204950.1|205033.7|204943.7|205046.6|204956.6|205033.7|204943.7|11
1737598730000|2025-01-23 02:18:50|205036.1|204946.1|205024.7|204934.7|205036.5|204946.5|205018.5|204928.5|12
1737598740000|2025-01-23 02:19:00|205024.5|204934.5|205028.3|204938.3|205029.2|204939.2|205023.6|204933.6|17
1737598750000|2025-01-23 02:19:10|205028.5|204938.5|205025.9|204935.9|205061.5|204940.6|205022.8|204908.4|16
1737598760000|2025-01-23 02:19:20|205026.3|204936.3|205026.3|204936.3|205026.3|204936.3|205026.3|204936.3|1
1737598770000|2025-01-23 02:19:30|205025.3|204935.3|205025.5|204935.5|205025.5|204935.5|205022.4|204932.4|4
1737598780000|2025-01-23 02:19:40|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|1
1737598800000|2025-01-23 02:20:00|205016.4|204926.4|205027.7|204937.7|205027.7|204937.7|205016.4|204926.4|14
1737598810000|2025-01-23 02:20:10|205027.9|204937.9|205027.6|204937.6|205027.9|204937.9|205027.6|204937.6|2
1737598820000|2025-01-23 02:20:20|205028|204938|205023.5|204933.5|205028|204938|205022|204932|6
1737598830000|2025-01-23 02:20:30|205025|204935|205025|204935|205025|204935|205025|204935|1
1737598840000|2025-01-23 02:20:40|205028.7|204938.7|205022|204932|205028.7|204938.7|205021.5|204931.5|11
1737598850000|2025-01-23 02:20:50|205021.8|204931.8|205021.4|204931.4|205021.8|204931.8|205021.4|204931.4|2
1737598860000|2025-01-23 02:21:00|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|1
1737598880000|2025-01-23 02:21:20|205019.8|204929.8|205019.8|204929.8|205019.8|204929.8|205019.8|204929.8|1
1737598890000|2025-01-23 02:21:30|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|205020.4|204930.4|1
1737598910000|2025-01-23 02:21:50|205054.5|204895.4|205020.2|204930.2|205054.5|204930.2|205020.2|204895.4|2
1737598920000|2025-01-23 02:22:00|205020|204930|204999.8|204909.8|205020.3|204930.3|204999.8|204909.8|8
1737598930000|2025-01-23 02:22:10|205005.8|204915.8|204992.1|204902.1|205006.3|204916.3|204992.1|204902.1|5
1737598940000|2025-01-23 02:22:20|204991.8|204901.8|204997.2|204907.2|204997.2|204907.2|204991.8|204901.8|4
1737598960000|2025-01-23 02:22:40|204992.4|204902.4|204994.8|204904.8|204997.2|204907.2|204987.7|204897.7|8
1737598980000|2025-01-23 02:23:00|204988.9|204898.9|204989|204899|204994.5|204904.5|204988.5|204898.5|4
1737598990000|2025-01-23 02:23:10|204994.5|204904.5|204995.8|204905.8|204996.8|204906.8|204994.4|204904.4|6
1737599000000|2025-01-23 02:23:20|204995.9|204905.9|204995.9|204905.9|204995.9|204905.9|204995.9|204905.9|1
1737599010000|2025-01-23 02:23:30|204994.6|204904.6|204996.4|204906.4|204996.4|204906.4|204994.6|204904.6|3
1737599020000|2025-01-23 02:23:40|204996|204906|204996|204906|204996|204906|204996|204906|1
1737599030000|2025-01-23 02:23:50|204999.5|204909.5|204999.5|204909.5|204999.5|204909.5|204999.5|204909.5|1
1737599040000|2025-01-23 02:24:00|205003|204913|204998.6|204908.6|205007.8|204917.8|204998.6|204908.6|8
1737599050000|2025-01-23 02:24:10|204998|204908|205011.4|204921.4|205011.4|204921.4|204997.6|204907.6|14
1737599060000|2025-01-23 02:24:20|205025.9|204935.9|205020.7|204930.7|205036.5|204946.5|205020.7|204930.7|14
1737599070000|2025-01-23 02:24:30|205020.5|204930.5|205028.4|204938.4|205032.1|204942.1|205019.9|204929.9|7
1737599080000|2025-01-23 02:24:40|205027.6|204937.6|205022.1|204932.1|205028.4|204938.4|205022.1|204932.1|4
1737599090000|2025-01-23 02:24:50|204999.7|204909.7|204999.8|204909.8|205001.1|204911.1|204998.9|204908.9|10
1737599100000|2025-01-23 02:25:00|204999.4|204909.4|204999.6|204909.6|205003.3|204913.3|204999.4|204909.4|4
1737599110000|2025-01-23 02:25:10|204999.4|204909.4|204999.3|204909.3|205002.6|204912.6|204999.3|204909.3|3
1737599120000|2025-01-23 02:25:20|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|1
1737599130000|2025-01-23 02:25:30|204994|204904|204996.3|204906.3|204998.3|204908.3|204988|204898|8
1737599140000|2025-01-23 02:25:40|204994.5|204904.5|204996.6|204906.6|204996.6|204906.6|204994.5|204904.5|2
1737599150000|2025-01-23 02:25:50|204997.2|204907.2|205039.5|204888.6|205039.5|204924.4|204997.2|204888.6|10
1737599160000|2025-01-23 02:26:00|205002.5|204912.5|204997.4|204907.4|205003.4|204913.4|204997.4|204907.4|15
1737599170000|2025-01-23 02:26:10|205000.4|204910.4|205008.9|204918.9|205017.2|204927.2|204997.3|204907.3|10
1737599180000|2025-01-23 02:26:20|205063.1|204909.5|205047.7|204895.8|205063.7|204939.1|205029.1|204894.2|22
1737599190000|2025-01-23 02:26:30|205048|204894.5|205013.1|204923.1|205049.3|204931.7|205009.3|204894.3|18
1737599200000|2025-01-23 02:26:40|205013.3|204923.3|205013.5|204923.5|205016.5|204926.5|205012.9|204922.9|9
1737599210000|2025-01-23 02:26:50|205010|204920|205010|204920|205010.5|204920.5|205002.3|204912.3|8
1737599220000|2025-01-23 02:27:00|205008.5|204918.5|205006.3|204916.3|205008.5|204918.5|205006.3|204916.3|2
1737599230000|2025-01-23 02:27:10|205008.2|204918.2|205002.5|204912.5|205015.6|204925.6|204994.4|204904.4|7
1737599240000|2025-01-23 02:27:20|205003.7|204913.7|204997.1|204907.1|205010.1|204920.1|204997.1|204907.1|12
1737599250000|2025-01-23 02:27:30|204996.9|204906.9|204999.3|204909.3|204999.5|204909.5|204990.8|204900.8|21
1737599260000|2025-01-23 02:27:40|204998.5|204908.5|204999|204909|205004.3|204914.3|204994.5|204904.5|18
1737599270000|2025-01-23 02:27:50|204999.5|204909.5|204995.8|204905.8|204999.5|204909.5|204993.3|204903.3|14
1737599280000|2025-01-23 02:28:00|204997.5|204907.5|204995.7|204905.7|204999|204909|204993.3|204903.3|20
1737599290000|2025-01-23 02:28:10|204995.8|204905.8|204996.6|204906.6|205003.9|204913.9|204995.6|204905.6|15
1737599300000|2025-01-23 02:28:20|204998|204908|205001.2|204911.2|205001.8|204911.8|204998|204908|4
1737599310000|2025-01-23 02:28:30|205000.8|204910.8|204998.3|204908.3|205010.1|204920.1|204995.3|204905.3|13
1737599320000|2025-01-23 02:28:40|204996.8|204906.8|204999.3|204909.3|205002.3|204912.3|204996.8|204906.8|3
1737599330000|2025-01-23 02:28:50|204998|204908|204993.3|204903.3|204998|204908|204989.5|204899.5|16
1737599340000|2025-01-23 02:29:00|204990.5|204900.5|204994.6|204904.6|205001.2|204911.2|204990.5|204900.5|16
1737599350000|2025-01-23 02:29:10|204994.4|204904.4|204996.9|204906.9|205003|204913|204992.1|204902.1|22
1737599360000|2025-01-23 02:29:20|204995|204905|204991.1|204901.1|205001.5|204911.5|204990.1|204900.1|23
1737599370000|2025-01-23 02:29:30|204991.4|204901.4|204988.5|204898.5|204991.4|204901.4|204987.5|204897.5|5
1737599380000|2025-01-23 02:29:40|204990|204900|204988.5|204898.5|204992.3|204902.3|204985|204895|10
1737599390000|2025-01-23 02:29:50|204990|204900|205009.1|204919.1|205011.8|204921.8|204990|204900|8
1737599400000|2025-01-23 02:30:00|205037.3|204884.8|204994.9|204904.9|205038.5|204917.3|204992.6|204880|12
1737599410000|2025-01-23 02:30:10|204997.3|204907.3|205005.9|204915.9|205008.8|204918.8|204997.3|204907.3|20
1737599420000|2025-01-23 02:30:20|205006.1|204916.1|205007.5|204917.5|205037.3|204917.5|205000.7|204886.5|7
1737599430000|2025-01-23 02:30:30|205001|204911|205006.3|204916.3|205006.3|204916.3|204999.5|204909.5|5
1737599440000|2025-01-23 02:30:40|205000.5|204910.5|204997|204907|205007.5|204917.5|204997|204907|10
1737599450000|2025-01-23 02:30:50|205001.5|204911.5|204995|204905|205002.6|204912.6|204995|204905|12
1737599460000|2025-01-23 02:31:00|204998.6|204908.6|205001.1|204911.1|205005.9|204915.9|204994|204904|22
1737599470000|2025-01-23 02:31:10|205001.4|204911.4|205002.8|204912.8|205004.8|204914.8|205001.1|204911.1|10
1737599480000|2025-01-23 02:31:20|205002.9|204912.9|205002|204912|205004.8|204914.8|205001.8|204911.8|6
1737599490000|2025-01-23 02:31:30|205001|204911|205001|204911|205001|204911|205001|204911|1
1737599500000|2025-01-23 02:31:40|205002.2|204912.2|205002.2|204912.2|205002.2|204912.2|205002.2|204912.2|1
1737599510000|2025-01-23 02:31:50|205002.4|204912.4|205006.4|204916.4|205009|204919|205002.4|204912.4|7
1737599520000|2025-01-23 02:32:00|205006.7|204916.7|205002.2|204912.2|205006.9|204916.9|205002.2|204912.2|10
1737599530000|2025-01-23 02:32:10|205002.4|204912.4|205002.3|204912.3|205002.7|204912.7|205001.9|204911.9|7
1737599540000|2025-01-23 02:32:20|205001|204911|205004.3|204914.3|205004.3|204914.3|205001|204911|2
1737599550000|2025-01-23 02:32:30|205000.8|204910.8|205000|204910|205003.5|204913.5|205000|204910|5
1737599560000|2025-01-23 02:32:40|205001.6|204911.6|205003|204913|205006.6|204916.6|205001.6|204911.6|17
1737599570000|2025-01-23 02:32:50|205004.8|204914.8|205004.3|204914.3|205006.7|204916.7|205004.2|204914.2|6
1737599580000|2025-01-23 02:33:00|205004.4|204914.4|205045.3|204895.3|205045.3|204920.2|204998.4|204886.7|12
1737599590000|2025-01-23 02:33:10|204997.1|204907.1|205009|204919|205012.5|204922.5|204997.1|204907.1|5
1737599600000|2025-01-23 02:33:20|205003.4|204913.4|205001.4|204911.4|205003.4|204913.4|205001.4|204911.4|3
1737599610000|2025-01-23 02:33:30|205009|204919|204992.8|204902.8|205015.7|204925.7|204992.8|204902.8|12
1737599620000|2025-01-23 02:33:40|204998.6|204908.6|205005.7|204915.7|205005.7|204915.7|204992.8|204902.8|4
1737599630000|2025-01-23 02:33:50|205005.5|204915.5|204995.1|204905.1|205038.8|204915.6|204995.1|204888.2|8
1737599640000|2025-01-23 02:34:00|204998.5|204908.5|204992.5|204902.5|205000.1|204910.1|204992.5|204902.5|4
1737599650000|2025-01-23 02:34:10|204994.8|204904.8|205006.5|204916.5|205011.3|204921.3|204992.5|204902.5|10
1737599660000|2025-01-23 02:34:20|204993.5|204903.5|205007.5|204917.5|205011.5|204921.5|204993.5|204903.5|5
1737599670000|2025-01-23 02:34:30|205007.8|204917.8|205018.6|204928.6|205042.8|204929.4|205002.2|204888.5|7
1737599680000|2025-01-23 02:34:40|205017.6|204927.6|205010.3|204920.3|205039.6|204928.6|205010.3|204887.6|7
1737599690000|2025-01-23 02:34:50|205010.2|204920.2|205008.9|204918.9|205039.2|204920.2|205007.6|204889.2|7
1737599700000|2025-01-23 02:35:00|205039.1|204887.9|205006.3|204916.3|205039.1|204922.8|205006.3|204887.9|5
1737599710000|2025-01-23 02:35:10|205003.8|204913.8|205002.5|204912.5|205012.3|204922.3|205002.5|204912.5|14
1737599720000|2025-01-23 02:35:20|205005.5|204915.5|204998.9|204908.9|205008|204918|204998.9|204908.9|11
1737599730000|2025-01-23 02:35:30|204997.1|204907.1|205016.3|204864.2|205016.3|204908.1|204996.1|204864.2|7
1737599740000|2025-01-23 02:35:40|204985.4|204895.4|205015.1|204864.3|205016.3|204895.4|204985.4|204864|6
1737599750000|2025-01-23 02:35:50|204981.9|204891.9|205010.5|204860.3|205010.5|204891.9|204980.2|204859.9|6
1737599760000|2025-01-23 02:36:00|204983|204893|204981.3|204891.3|204984|204894|204974.3|204884.3|21
1737599770000|2025-01-23 02:36:10|204984.3|204894.3|204983.8|204893.8|204984.3|204894.3|204978.5|204888.5|14
1737599780000|2025-01-23 02:36:20|204982|204892|205001.9|204911.9|205019.1|204914.4|204979.3|204861.8|9
1737599790000|2025-01-23 02:36:30|205006.3|204916.3|205001.1|204911.1|205006.3|204916.3|205001.1|204911.1|4
1737599810000|2025-01-23 02:36:50|204996.4|204906.4|204996.4|204906.4|204996.4|204906.4|204996.4|204906.4|1
1737599820000|2025-01-23 02:37:00|204992.4|204902.4|204993.3|204903.3|205005.3|204915.3|204986|204896|7
1737599830000|2025-01-23 02:37:10|204998|204908|204998.8|204908.8|204998.8|204908.8|204995.8|204905.8|3
1737599840000|2025-01-23 02:37:20|204999.6|204909.6|204999.6|204909.6|204999.6|204909.6|204999.6|204909.6|1
1737599850000|2025-01-23 02:37:30|204999|204909|204998.6|204908.6|204999|204909|204998.6|204908.6|2
1737599860000|2025-01-23 02:37:40|204999.1|204909.1|204996.8|204906.8|205004.9|204914.9|204996.6|204906.6|12
1737599870000|2025-01-23 02:37:50|204991.8|204901.8|204991.8|204901.8|204991.8|204901.8|204991.8|204901.8|1
1737599880000|2025-01-23 02:38:00|204998.5|204908.5|205002|204912|205003.5|204913.5|204977.5|204887.5|11
1737599890000|2025-01-23 02:38:10|205001.8|204911.8|205030.7|204879.3|205031.1|204911.8|205001.8|204879.3|3
1737599900000|2025-01-23 02:38:20|205030.3||205030.3||205030.3||205030.3||1
1737599910000|2025-01-23 02:38:30|205029.2|204865.2|205004.6|204914.6|205041|204925.9|205004.6|204865.2|8
1737599920000|2025-01-23 02:38:40|205005|204915|204994.5|204904.5|205005|204915|204994.5|204904.5|4
1737599930000|2025-01-23 02:38:50|204994.2|204904.2|204996.2|204906.2|204997.2|204907.2|204994.2|204904.2|5
1737599940000|2025-01-23 02:39:00|204994.2|204904.2|204994|204904|205007.3|204917.3|204990|204900|14
1737599950000|2025-01-23 02:39:10|204994.3|204904.3|204977.1|204887.1|205002.9|204912.9|204977.1|204887.1|13
1737599960000|2025-01-23 02:39:20|204976.9|204886.9|204979.1|204889.1|204980.5|204890.5|204976.9|204886.9|7
1737599970000|2025-01-23 02:39:30|204978.9|204888.9|204970.9|204880.9|204979.1|204889.1|204963.9|204873.9|7
1737599980000|2025-01-23 02:39:40|204971.1|204881.1|204965.5|204875.5|204976.9|204886.9|204965.4|204875.4|4
1737599990000|2025-01-23 02:39:50|204965.2|204875.2|204963.7|204873.7|204965.2|204875.2|204963.7|204873.7|4
1737600000000|2025-01-23 02:40:00|204963.9|204873.9|204963.7|204873.7|204963.9|204873.9|204963.7|204873.7|2
1737600010000|2025-01-23 02:40:10|204974.5|204884.5|204974.5|204884.5|204974.5|204884.5|204957.8|204867.8|7
1737600020000|2025-01-23 02:40:20|204975|204885|204962.3|204872.3|204975|204885|204954.3|204864.3|11
1737600030000|2025-01-23 02:40:30|204966|204876|204973.1|204883.1|204982.8|204892.8|204966|204876|7
1737600040000|2025-01-23 02:40:40|204973.5|204883.5|205035.5|204875.9|205038.2|204911.8|204973.5|204855.7|19
1737600050000|2025-01-23 02:40:50|205035|204876.4|205033.7|204877.7|205039.7|204886|205033.7|204876.4|10
1737600060000|2025-01-23 02:41:00|205032.8|204879.9|205001.1|204911.1|205032.8|204921|205001.1|204879.9|9
1737600070000|2025-01-23 02:41:10|205001.5|204911.5|205042.1|204881.1|205042.1|204919.6|204988.9|204874.8|12
1737600080000|2025-01-23 02:41:20|205037.7|204882|205034.6|204883.1|205038.8|204905.9|204994|204876.4|11
1737600090000|2025-01-23 02:41:30|205036.1|204883.2|205038.8|204884.3|205039.6|204907.9|204992.4|204870.8|14
1737600100000|2025-01-23 02:41:40|205038.7|204885|204996.2|204906.2|205038.7|204917.5|204995.5|204883.6|9
1737600120000|2025-01-23 02:42:00|204995.9|204905.9|205000.9|204910.9|205000.9|204910.9|204995.9|204905.9|2
1737600130000|2025-01-23 02:42:10|205013.1|204923.1|204993|204903|205013.1|204923.1|204973.2|204883.2|24
1737600140000|2025-01-23 02:42:20|204991.8|204901.8|205030.6|204878.8|205034.4|204912.7|204985.5|204878.8|15
1737600150000|2025-01-23 02:42:30|205030.2|204879.2|204999.7|204909.7|205030.2|204909.7|204999.7|204879.2|3
1737600160000|2025-01-23 02:42:40|205000.5|204910.5|205032.8|204877.6|205041.7|204910.8|204998.5|204877.6|18
1737600170000|2025-01-23 02:42:50|205032.4|204878|204997.8|204907.8|205033.8|204907.8|204997.8|204867.5|3
1737600190000|2025-01-23 02:43:10|205000.8|204910.8|204989.3|204899.3|205002.5|204912.5|204986|204896|7
1737600200000|2025-01-23 02:43:20|204993.5|204903.5|204993|204903|204995.4|204905.4|204993|204903|10
1737600210000|2025-01-23 02:43:30|204993.2|204903.2|204992.9|204902.9|204993.2|204903.2|204990.1|204900.1|9
1737600220000|2025-01-23 02:43:40|204992.7|204902.7|204987.7|204897.7|204994.6|204904.6|204987.7|204897.7|9
1737600230000|2025-01-23 02:43:50|204989.3|204899.3|204988|204898|204989.3|204899.3|204987.5|204897.5|4
1737600240000|2025-01-23 02:44:00|204989.3|204899.3|204987.3|204897.3|204989.5|204899.5|204983|204893|5
1737600250000|2025-01-23 02:44:10|204993|204903|204987.1|204897.1|204993|204903|204987.1|204897.1|4
1737600260000|2025-01-23 02:44:20|204987.6|204897.6|204987.6|204897.6|204987.6|204897.6|204984.6|204894.6|3
1737600270000|2025-01-23 02:44:30|204982.6|204892.6|204987.6|204897.6|204987.6|204897.6|204982.6|204892.6|4
1737600280000|2025-01-23 02:44:40|204987.1|204897.1|204956.9|204866.9|204987.1|204897.1|204949.8|204859.8|23
1737600290000|2025-01-23 02:44:50|204958.3|204868.3|204964.2|204874.2|204968|204878|204952.5|204862.5|24
1737600300000|2025-01-23 02:45:00|204962.2|204872.2|204964.6|204874.6|204968.7|204878.7|204952.3|204862.3|28
1737600310000|2025-01-23 02:45:10|204962.2|204872.2|204955.3|204865.3|204970.4|204880.4|204947.3|204857.3|26
1737600320000|2025-01-23 02:45:20|204952.3|204862.3|204959.5|204869.5|204964.8|204874.8|204951.8|204861.8|15
1737600330000|2025-01-23 02:45:30|204956.5|204866.5|204957.2|204867.2|204962.6|204872.6|204946.8|204856.8|32
1737600340000|2025-01-23 02:45:40|204956.6|204866.6|204960.6|204870.6|204960.7|204870.7|204950.3|204860.3|19
1737600350000|2025-01-23 02:45:50|204951.6|204861.6|204952.4|204862.4|204962.5|204872.5|204950.8|204860.8|13
1737600360000|2025-01-23 02:46:00|204955.5|204865.5|204954.3|204864.3|204963.1|204873.1|204951.9|204861.9|12
1737600370000|2025-01-23 02:46:10|204950.8|204860.8|204956.3|204866.3|204956.3|204866.3|204945.5|204855.5|11
1737600380000|2025-01-23 02:46:20|204951.5|204861.5|204949|204859|204960.8|204870.8|204945|204855|21
1737600390000|2025-01-23 02:46:30|204953.3|204863.3|204952|204862|204961|204871|204946.3|204856.3|30
1737600400000|2025-01-23 02:46:40|204956.6|204866.6|204958.2|204868.2|204958.2|204868.2|204952.3|204862.3|7
1737600410000|2025-01-23 02:46:50|204951.6|204861.6|204958.2|204868.2|204965.2|204875.2|204950.5|204860.5|13
1737600420000|2025-01-23 02:47:00|204958|204868|204956.8|204866.8|204962.5|204872.5|204955.8|204865.8|7
1737600430000|2025-01-23 02:47:10|204956|204866|204963.3|204873.3|204966.5|204876.5|204950|204860|9
1737600440000|2025-01-23 02:47:20|204961.5|204871.5|204962|204872|204963.8|204873.8|204951.5|204861.5|14
1737600450000|2025-01-23 02:47:30|204958|204868|204954.2|204864.2|204960|204870|204952.1|204862.1|6
1737600460000|2025-01-23 02:47:40|204956.6|204866.6|204957.9|204867.9|204957.9|204867.9|204956.6|204866.6|3
1737600470000|2025-01-23 02:47:50|204955|204865|204964.3|204874.3|204964.3|204874.3|204955|204865|2
1737600480000|2025-01-23 02:48:00|204965.5|204875.5|204957.3|204867.3|204965.5|204875.5|204944.3|204854.3|24
1737600490000|2025-01-23 02:48:10|204963|204873|204978.5|204888.5|204985.9|204895.9|204947.3|204857.3|25
1737600500000|2025-01-23 02:48:20|204978.3|204888.3|204983|204893|205016.3|204893.8|204969.8|204856.3|19
1737600510000|2025-01-23 02:48:30|204982.8|204892.8|204965.8|204875.8|205004.5|204892.8|204962.6|204847.7|31
1737600520000|2025-01-23 02:48:40|204965.7|204875.7|204973|204883|204980.5|204890.5|204964.4|204874.4|11
1737600530000|2025-01-23 02:48:50|204972.8|204882.8|204971.8|204881.8|205006.5|204891.3|204967.4|204850.7|19
1737600540000|2025-01-23 02:49:00|204974.3|204884.3|204971.5|204881.5|204978.8|204888.8|204969.5|204879.5|22
1737600550000|2025-01-23 02:49:10|204971.3|204881.3|204968.6|204878.6|204971.3|204881.3|204963.8|204873.8|10
1737600560000|2025-01-23 02:49:20|204968.4|204878.4|204969.1|204879.1|204970.7|204880.7|204963.3|204873.3|9
1737600570000|2025-01-23 02:49:30|204965.1|204875.1|204969.1|204879.1|204970.5|204880.5|204965.1|204875.1|7
1737600580000|2025-01-23 02:49:40|204968.9|204878.9|204971.8|204881.8|204971.8|204881.8|204967.2|204877.2|3
1737600590000|2025-01-23 02:49:50|204969.8|204879.8|204968.8|204878.8|204971.8|204881.8|204961.8|204871.8|8
1737600600000|2025-01-23 02:50:00|204966.8|204876.8|204976|204886|204982.5|204892.5|204966.8|204876.8|13
1737600610000|2025-01-23 02:50:10|204971.8|204881.8|204973.8|204883.8|205006.3|204888.8|204971.8|204856.2|11
1737600620000|2025-01-23 02:50:20|205002.3|204849.6|204965.5|204875.5|205005.9|204883.5|204965.5|204849.6|25
1737600630000|2025-01-23 02:50:30|204965.3|204875.3|204969.5|204879.5|204969.7|204879.7|204965.3|204875.3|4
1737600640000|2025-01-23 02:50:40|204969.7|204879.7|204967.8|204877.8|204969.7|204879.7|204967.8|204877.8|2
1737600650000|2025-01-23 02:50:50|204970.5|204880.5|204983.5|204893.5|204983.5|204893.5|204965.9|204875.9|19
1737600660000|2025-01-23 02:51:00|204986.3|204896.3|205000.3|204910.3|205000.3|204910.3|204986.3|204896.3|8
1737600670000|2025-01-23 02:51:10|205000.4|204910.4|205000.4|204910.4|205000.4|204910.4|205000.4|204910.4|1
1737600690000|2025-01-23 02:51:30|204999.4|204909.4|205024.7|204864.6|205025.8|204909.4|204964.8|204847.1|26
1737600700000|2025-01-23 02:51:40|205018.9|204859.6|205021.1|204857.3|205025.3|204893.2|204979.9|204854.5|21
1737600710000|2025-01-23 02:51:50|205020.7|204857.7|204981.2|204891.2|205020.7|204893.9|204977.1|204857.5|9
1737600720000|2025-01-23 02:52:00|204980.3|204890.3|204975.8|204885.8|204981.8|204891.8|204975.8|204885.8|3
1737600730000|2025-01-23 02:52:10|204977|204887|204970.1|204880.1|205005.1|204887|204970.1|204848.2|11
1737600740000|2025-01-23 02:52:20|204977.9|204887.9|205013|204847.2|205013|204887.9|204977.6|204845.5|17
1737600750000|2025-01-23 02:52:30|205012.2|204847.1|205007.5|204856.9|205013.3|204886.6|204976.6|204847.1|10
1737600770000|2025-01-23 02:52:50|204977|204887|204987.8|204897.8|204987.8|204897.8|204974.8|204884.8|6
1737600780000|2025-01-23 02:53:00|204988|204898|204976.8|204886.8|204988|204898|204976.8|204886.8|8
1737600790000|2025-01-23 02:53:10|204977.1|204887.1|204976.2|204886.2|204981.7|204891.7|204971.7|204881.7|11
1737600800000|2025-01-23 02:53:20|204978.2|204888.2|204980.4|204890.4|204982.4|204892.4|204966.4|204876.4|16
1737600810000|2025-01-23 02:53:30|204980.2|204890.2|204980.2|204890.2|204980.2|204890.2|204980.2|204890.2|1
1737600820000|2025-01-23 02:53:40|204979.8|204889.8|204979.8|204889.8|204979.8|204889.8|204974.5|204884.5|15
1737600830000|2025-01-23 02:53:50|204976.8|204886.8|204973.8|204883.8|204979|204889|204969.3|204879.3|12
1737600840000|2025-01-23 02:54:00|204973.3|204883.3|204969|204879|204973.5|204883.5|204967.3|204877.3|8
1737600850000|2025-01-23 02:54:10|204971.4|204881.4|204966.5|204876.5|204973.9|204883.9|204965.3|204875.3|8
1737600860000|2025-01-23 02:54:20|204965.6|204875.6|205011.1|204854.6|205011.1|204876.3|204952.6|204854.6|13
1737600870000|2025-01-23 02:54:30|205011.4|204853.8|204990.8|204900.8|205013|204900.8|204984.9|204852.6|13
1737600880000|2025-01-23 02:54:40|204984.2|204894.2|204984.3|204894.3|204990|204900|204981.8|204891.8|6
1737600890000|2025-01-23 02:54:50|204984|204894|204984|204894|204984|204894|204984|204894|1
1737600900000|2025-01-23 02:55:00|204983.8|204893.8|204964.9|204874.9|204983.8|204893.8|204962.7|204872.7|6
1737600910000|2025-01-23 02:55:10|204966.1|204876.1|204965.2|204875.2|204966.1|204876.1|204958.4|204868.4|11
1737600920000|2025-01-23 02:55:20|204965.7|204875.7|204966.6|204876.6|204967.4|204877.4|204959.5|204869.5|16
1737600930000|2025-01-23 02:55:30|204966.2|204876.2|204966.5|204876.5|204970.8|204880.8|204953.3|204863.3|12
1737600940000|2025-01-23 02:55:40|204969|204879|204969.3|204879.3|204973.3|204883.3|204966.4|204876.4|6
1737600950000|2025-01-23 02:55:50|204961.8|204871.8|204963.7|204873.7|204968.8|204878.8|204956.8|204866.8|8
1737600960000|2025-01-23 02:56:00|204963.8|204873.8|204991.4|204901.4|204993|204903|204961.5|204871.5|17
1737600970000|2025-01-23 02:56:10|204991.2|204901.2|204986.3|204896.3|204991.2|204901.2|204978.9|204888.9|10
1737600980000|2025-01-23 02:56:20|204981.3|204891.3|204981.3|204891.3|204981.3|204891.3|204980.9|204890.9|4
1737600990000|2025-01-23 02:56:30|204980.5|204890.5|204976.5|204886.5|204982.3|204892.3|204976.5|204886.5|7
1737601000000|2025-01-23 02:56:40|204979.5|204889.5|204993.9|204903.9|204996|204906|204973.5|204883.5|17
1737601010000|2025-01-23 02:56:50|204994|204904|204971.6|204881.6|204994|204904|204968.9|204878.9|4
1737601020000|2025-01-23 02:57:00|204971.1|204881.1|204974.1|204884.1|204977.1|204887.1|204966.2|204876.2|22
1737601030000|2025-01-23 02:57:10|204979.1|204889.1|204971.8|204881.8|204981.3|204891.3|204966.5|204876.5|23
1737601040000|2025-01-23 02:57:20|204964.2|204874.2|204963.9|204873.9|204973.7|204883.7|204960.7|204870.7|13
1737601050000|2025-01-23 02:57:30|204959|204869|204983.3|204893.3|204983.5|204893.5|204952.4|204862.4|8
1737601060000|2025-01-23 02:57:40|204983.5|204893.5|204974.5|204884.5|204989|204899|204968.5|204878.5|22
1737601070000|2025-01-23 02:57:50|204975.5|204885.5|204977.6|204887.6|204979.5|204889.5|204971|204881|9
1737601080000|2025-01-23 02:58:00|204967.4|204877.4|204973.8|204883.8|204974.9|204884.9|204967.4|204877.4|15
1737601090000|2025-01-23 02:58:10|204974|204884|204971.9|204881.9|204976.1|204886.1|204971.1|204881.1|18
1737601100000|2025-01-23 02:58:20|204968.9|204878.9|204969.2|204879.2|204974.8|204884.8|204960.9|204870.9|16
1737601110000|2025-01-23 02:58:30|204972.3|204882.3|204959|204869|204972.3|204882.3|204955.5|204865.5|6
1737601120000|2025-01-23 02:58:40|204957.5|204867.5|204962.6|204872.6|204963.5|204873.5|204957.5|204867.5|12
1737601130000|2025-01-23 02:58:50|204963.4|204873.4|204965.3|204875.3|204966.3|204876.3|204961.3|204871.3|16
1737601140000|2025-01-23 02:59:00|204965.1|204875.1|204980.9|204890.9|205009.8|204894.8|204962.5|204857.8|11
1737601150000|2025-01-23 02:59:10|204981.1|204891.1|204974.5|204884.5|204981.8|204891.8|204970.6|204880.6|19
1737601160000|2025-01-23 02:59:20|204974.8|204884.8|204967.3|204877.3|204977.3|204887.3|204965.5|204875.5|13
1737601170000|2025-01-23 02:59:30|204969.8|204879.8|204974.8|204884.8|204975.5|204885.5|204969.8|204879.8|13
1737601180000|2025-01-23 02:59:40|204975.3|204885.3|204978|204888|204978.4|204888.4|204973.3|204883.3|10
1737601190000|2025-01-23 02:59:50|204978.4|204888.4|204971.9|204881.9|204979.2|204889.2|204966.8|204876.8|23
1737601200000|2025-01-23 03:00:00|204970.7|204880.7|204979.2|204889.2|204979.2|204889.2|204970.7|204880.7|10
1737601210000|2025-01-23 03:00:10|204979.4|204889.4|204967|204877|204979.4|204889.4|204959.4|204869.4|15
1737601220000|2025-01-23 03:00:20|204966.3|204876.3|204972.5|204882.5|204974.4|204884.4|204961.5|204871.5|16
1737601230000|2025-01-23 03:00:30|204951.2|204861.2|204971.5|204881.5|204971.5|204881.5|204951.2|204861.2|8
1737601240000|2025-01-23 03:00:40|204971.8|204881.8|204963.1|204873.1|204971.8|204881.8|204957.2|204867.2|14
1737601250000|2025-01-23 03:00:50|204960.7|204870.7|204970.8|204880.8|204971.1|204881.1|204960.7|204870.7|13
1737601260000|2025-01-23 03:01:00|204960.6|204870.6|204981.3|204891.3|204981.3|204891.3|204950.8|204860.8|5
1737601270000|2025-01-23 03:01:10|204982.8|204892.8|204979.3|204889.3|204982.8|204892.8|204972.8|204882.8|16
1737601280000|2025-01-23 03:01:20|204977.3|204887.3|204972.8|204882.8|204977.3|204887.3|204972.8|204882.8|11
1737601290000|2025-01-23 03:01:30|204972.3|204882.3|204992.8|204835.5|204994.8|204882.3|204958.7|204835.5|12
1737601300000|2025-01-23 03:01:40|204992.4|204835.9|204955.1|204865.1|204992.4|204865.7|204955.1|204835.9|12
1737601310000|2025-01-23 03:01:50|204983.7|204828.4|204987.3|204836|204987.3|204864.7|204954.7|204828.4|4
1737601320000|2025-01-23 03:02:00|204987.9|204836.2|204960.5|204870.5|204994.7|204873|204956.1|204831.4|12
1737601330000|2025-01-23 03:02:10|204961.5|204871.5|204945.9|204855.9|204961.5|204871.5|204945.9|204855.9|10
1737601340000|2025-01-23 03:02:20|204955.5|204865.5|204989|204835.2|204989|204869.8|204951.2|204835|14
1737601350000|2025-01-23 03:02:30|204987|204835.6|204934.1|204844.1|204987|204865.1|204924.4|204833.4|18
1737601360000|2025-01-23 03:02:40|204925|204835|204935.1|204845.1|204939.6|204849.6|204924.1|204834.1|23
1737601370000|2025-01-23 03:02:50|204934.9|204844.9|204931.6|204841.6|204937.1|204847.1|204925.6|204835.6|17
1737601380000|2025-01-23 03:03:00|204929|204839|204930|204840|204934.3|204844.3|204920|204830|10
1737601390000|2025-01-23 03:03:10|204924.5|204834.5|204920|204830|204928|204838|204920|204830|8
1737601400000|2025-01-23 03:03:20|204922.5|204832.5|204924.5|204834.5|204925.1|204835.1|204913.8|204823.8|14
1737601410000|2025-01-23 03:03:30|204922.5|204832.5|204923.4|204833.4|204923.4|204833.4|204922.5|204832.5|4
1737601420000|2025-01-23 03:03:40|204927.2|204837.2|204923.4|204833.4|204927.2|204837.2|204923.4|204833.4|2
1737601430000|2025-01-23 03:03:50|204925.4|204835.4|204926|204836|204930.6|204840.6|204921.8|204831.8|16
1737601440000|2025-01-23 03:04:00|204923.5|204833.5|204923.8|204833.8|204929.8|204839.8|204921|204831|11
1737601450000|2025-01-23 03:04:10|204936.3|204846.3|204919.5|204829.5|204936.3|204846.3|204918.3|204828.3|18
1737601460000|2025-01-23 03:04:20|204922.5|204832.5|204925.4|204835.4|204933.4|204843.4|204919.5|204829.5|13
1737601470000|2025-01-23 03:04:30|204925.7|204835.7|204933.9|204843.9|204935.9|204845.9|204925.7|204835.7|3
1737601480000|2025-01-23 03:04:40|204933.7|204843.7|204936.7|204846.7|204936.7|204846.7|204933.7|204843.7|3
1737601490000|2025-01-23 03:04:50|204935.5|204845.5|204933.3|204843.3|204940|204850|204932|204842|8
1737601500000|2025-01-23 03:05:00|204932.5|204842.5|204933.8|204843.8|204942|204852|204932|204842|8
1737601510000|2025-01-23 03:05:10|204935.3|204845.3|204952.5|204862.5|204957.1|204867.1|204935.3|204845.3|11
1737601520000|2025-01-23 03:05:20|204955.1|204865.1|204951.6|204861.6|204955.1|204865.1|204951.6|204861.6|2
1737601530000|2025-01-23 03:05:30|204948.6|204858.6|204948.6|204858.6|204948.6|204858.6|204948.6|204858.6|1
1737601540000|2025-01-23 03:05:40|204949.2|204859.2|204952.6|204862.6|204954.8|204864.8|204949.2|204859.2|3
1737601550000|2025-01-23 03:05:50|204950.8|204860.8|204952.3|204862.3|204952.3|204862.3|204950.8|204860.8|2
1737601560000|2025-01-23 03:06:00|204952|204862|204951|204861|204952|204862|204951|204861|2
1737601570000|2025-01-23 03:06:10|204945.9|204855.9|204952.3|204862.3|204952.3|204862.3|204942.3|204852.3|5
1737601580000|2025-01-23 03:06:20|204952.7|204862.7|204952.9|204862.9|204952.9|204862.9|204952.7|204862.7|2
1737601590000|2025-01-23 03:06:30|204949.9|204859.9|204952.9|204862.9|204952.9|204862.9|204949.9|204859.9|2
1737601600000|2025-01-23 03:06:40|204952.5|204862.5|204951.5|204861.5|204952.5|204862.5|204951.5|204861.5|2
1737601610000|2025-01-23 03:06:50|204953.8|204863.8|204951.5|204861.5|204953.8|204863.8|204949.8|204859.8|4
1737601620000|2025-01-23 03:07:00|204956|204866|204953.1|204863.1|204956|204866|204952.5|204862.5|7
1737601630000|2025-01-23 03:07:10|204952.7|204862.7|204955|204865|204955|204865|204952|204862|8
1737601640000|2025-01-23 03:07:20|204952|204862|204951.4|204861.4|204952|204862|204951.4|204861.4|3
1737601650000|2025-01-23 03:07:30|204951|204861|204951|204861|204951|204861|204951|204861|1
1737601660000|2025-01-23 03:07:40|204949.8|204859.8|204949.8|204859.8|204949.8|204859.8|204949.8|204859.8|1
1737601680000|2025-01-23 03:08:00|204951.2|204861.2|204951.2|204861.2|204951.2|204861.2|204951.2|204861.2|1
1737601690000|2025-01-23 03:08:10|204951.9|204861.9|204954.1|204864.1|204954.1|204864.1|204951.1|204861.1|3
1737601700000|2025-01-23 03:08:20|204951.5|204861.5|204954.1|204864.1|204954.1|204864.1|204951.5|204861.5|7
1737601710000|2025-01-23 03:08:30|204952.3|204862.3|204952.3|204862.3|204952.3|204862.3|204952.3|204862.3|1
1737601720000|2025-01-23 03:08:40|204950.5|204860.5|204949.5|204859.5|204950.5|204860.5|204949.5|204859.5|3
1737601730000|2025-01-23 03:08:50|204953.5|204863.5|204951.7|204861.7|204953.5|204863.5|204950.5|204860.5|3
1737601740000|2025-01-23 03:09:00|204952.5|204862.5|204999.8|204909.8|205027.8|204912|204952.5|204862.5|11
1737601750000|2025-01-23 03:09:10|205000|204910|204996.5|204906.5|205000|204910|204996.5|204906.5|3
1737601760000|2025-01-23 03:09:20|204996.8|204906.8|205001.2|204911.2|205001.5|204911.5|204996.5|204906.5|7
1737601780000|2025-01-23 03:09:40|205002.3|204912.3|205002.3|204912.3|205002.3|204912.3|205002.3|204912.3|1
1737601790000|2025-01-23 03:09:50|205027.3|204869.6|205027.3|204869.6|205027.3|204869.6|205027.3|204869.6|1
1737601800000|2025-01-23 03:10:00|204989.5|204899.5|204997.1|204907.1|204997.1|204907.1|204989.5|204899.5|3
1737601830000|2025-01-23 03:10:30|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|1
1737601840000|2025-01-23 03:10:40|204993.8|204903.8|204993.8|204903.8|204993.8|204903.8|204993.8|204903.8|1
1737601850000|2025-01-23 03:10:50|204987.8|204897.8|204999.3|204909.3|204999.3|204909.3|204987.8|204897.8|5
1737601880000|2025-01-23 03:11:20|204990.7|204900.7|204992.3|204902.3|204993.8|204903.8|204990.7|204900.7|3
1737601900000|2025-01-23 03:11:40|204992.8|204902.8|204995.5|204905.5|204995.5|204905.5|204992.8|204902.8|3
1737601910000|2025-01-23 03:11:50|204995.8|204905.8|204998|204908|204998|204908|204995.8|204905.8|4
1737601920000|2025-01-23 03:12:00|204997.9|204907.9|204996.8|204906.8|204997.9|204907.9|204996.8|204906.8|3
1737601930000|2025-01-23 03:12:10|204993.8|204903.8|204994.3|204904.3|204994.3|204904.3|204993.8|204903.8|3
1737601940000|2025-01-23 03:12:20|205000.8|204910.8|205000.8|204910.8|205000.8|204910.8|205000.8|204910.8|1
1737601950000|2025-01-23 03:12:30|204994.3|204904.3|204994.3|204904.3|204994.3|204904.3|204994.3|204904.3|1
1737601960000|2025-01-23 03:12:40|204994.9|204904.9|204994.7|204904.7|204994.9|204904.9|204992.1|204902.1|4
1737601970000|2025-01-23 03:12:50|204994.2|204904.2|204994.5|204904.5|204994.8|204904.8|204994.2|204904.2|4
1737601980000|2025-01-23 03:13:00|204994.9|204904.9|204994.8|204904.8|204994.9|204904.9|204994.7|204904.7|3
1737601990000|2025-01-23 03:13:10|204995|204905|204994.8|204904.8|204995|204905|204994.8|204904.8|2
1737602000000|2025-01-23 03:13:20|204998|204908|204994.8|204904.8|204999|204909|204994.8|204904.8|6
1737602010000|2025-01-23 03:13:30|204997.7|204907.7|204996.4|204906.4|204997.7|204907.7|204996.3|204906.3|3
1737602020000|2025-01-23 03:13:40|204997.2|204907.2|204998|204908|205002.4|204912.4|204996.5|204906.5|8
1737602030000|2025-01-23 03:13:50|204997.8|204907.8|204997.9|204907.9|204998.2|204908.2|204997.4|204907.4|6
1737602040000|2025-01-23 03:14:00|204995|204905|204995|204905|204995|204905|204995|204905|1
1737602060000|2025-01-23 03:14:20|204994.8|204904.8|205009.5|204919.5|205009.5|204919.5|204994.3|204904.3|5
1737602070000|2025-01-23 03:14:30|204999.8|204909.8|204999.7|204909.7|205010.5|204920.5|204999.7|204909.7|8
1737602080000|2025-01-23 03:14:40|204999.4|204909.4|204998.8|204908.8|205006|204916|204994.9|204904.9|8
1737602090000|2025-01-23 03:14:50|205001.6|204911.6|205008.7|204918.7|205008.7|204918.7|204999|204909|7
1737602100000|2025-01-23 03:15:00|205010.3|204920.3|205003|204913|205012|204922|205002.7|204912.7|4
1737602110000|2025-01-23 03:15:10|204999.8|204909.8|205000.5|204910.5|205002.3|204912.3|204999.8|204909.8|3
1737602120000|2025-01-23 03:15:20|205001.3|204911.3|204997.4|204907.4|205001.3|204911.3|204995.8|204905.8|6
1737602130000|2025-01-23 03:15:30|205000.2|204910.2|204998.1|204908.1|205000.2|204910.2|204998|204908|4
1737602140000|2025-01-23 03:15:40|204997.9|204907.9|204997.6|204907.6|204997.9|204907.9|204997.6|204907.6|2
1737602150000|2025-01-23 03:15:50|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|1
1737602160000|2025-01-23 03:16:00|204997.8|204907.8|204997.8|204907.8|204997.8|204907.8|204997.8|204907.8|1
1737602170000|2025-01-23 03:16:10|204997.3|204907.3|204993|204903|204997.3|204907.3|204993|204903|2
1737602180000|2025-01-23 03:16:20|204997.3|204907.3|204995.4|204905.4|204997.6|204907.6|204995.4|204905.4|3
1737602190000|2025-01-23 03:16:30|204997.6|204907.6|204997.6|204907.6|204997.6|204907.6|204997.6|204907.6|1
1737602210000|2025-01-23 03:16:50|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|204997.3|204907.3|1
1737602220000|2025-01-23 03:17:00|204992|204902|204990.3|204900.3|204995.8|204905.8|204990.3|204900.3|5
1737602230000|2025-01-23 03:17:10|204995.8|204905.8|204996|204906|204996|204906|204990.5|204900.5|4
1737602240000|2025-01-23 03:17:20|204996.5|204906.5|205019.1|204929.1|205022.3|204932.3|204996.5|204906.5|6
1737602250000|2025-01-23 03:17:30|205018.9|204928.9|205019.2|204929.2|205019.2|204929.2|205018.9|204928.9|2
1737602260000|2025-01-23 03:17:40|205018.7|204928.7|205017.9|204927.9|205019.3|204929.3|205017.9|204927.9|16
1737602270000|2025-01-23 03:17:50|205018.3|204928.3|205018|204928|205019.8|204929.8|205016.8|204926.8|14
1737602290000|2025-01-23 03:18:10|205023|204933|205019.5|204929.5|205023|204933|205018.5|204928.5|6
1737602300000|2025-01-23 03:18:20|205019.1|204929.1|205020.7|204930.7|205021.8|204931.8|205019.1|204929.1|12
1737602320000|2025-01-23 03:18:40|205021.2|204931.2|205020.9|204930.9|205021.2|204931.2|205020.5|204930.5|13
1737602330000|2025-01-23 03:18:50|205021|204931|205019.5|204929.5|205021|204931|205019.5|204929.5|2
1737602340000|2025-01-23 03:19:00|205022.8|204932.8|205019.3|204929.3|205022.8|204932.8|205019.3|204929.3|2
1737602350000|2025-01-23 03:19:10|205021.5|204931.5|205024.2|204934.2|205025.5|204935.5|205019.3|204929.3|11
1737602360000|2025-01-23 03:19:20|205024.6|204934.6|205022.7|204932.7|205026.9|204936.9|205019.6|204929.6|19
1737602370000|2025-01-23 03:19:30|205023.3|204933.3|205023.3|204933.3|205023.3|204933.3|205023.3|204933.3|1
1737602380000|2025-01-23 03:19:40|205022.7|204932.7|205024.7|204934.7|205024.7|204934.7|205022.5|204932.5|6
1737602390000|2025-01-23 03:19:50|205025|204935|205024.8|204934.8|205027|204937|205024.8|204934.8|5
1737602400000|2025-01-23 03:20:00|205027.3|204937.3|205025.8|204935.8|205027.3|204937.3|205025.8|204935.8|4
1737602410000|2025-01-23 03:20:10|205025.6|204935.6|205008.5|204918.5|205025.7|204935.7|205008.5|204918.5|10
1737602430000|2025-01-23 03:20:30|205008.1|204918.1|205008.4|204918.4|205008.4|204918.4|205008.1|204918.1|2
1737602440000|2025-01-23 03:20:40|205005.8|204915.8|205004.5|204914.5|205006.3|204916.3|205003|204913|5
1737602450000|2025-01-23 03:20:50|205008|204918|205012|204922|205032.8|204942.8|205008|204918|21
1737602460000|2025-01-23 03:21:00|205010.5|204920.5|205003.6|204913.6|205010.5|204920.5|205000.5|204910.5|10
1737602470000|2025-01-23 03:21:10|205003.8|204913.8|205003.6|204913.6|205003.8|204913.8|205003.6|204913.6|2
1737602490000|2025-01-23 03:21:30|205005.6|204915.6|205023.8|204933.8|205029|204939|205005.6|204915.6|19
1737602500000|2025-01-23 03:21:40|205022.5|204932.5|205010|204920|205022.5|204932.5|205006.8|204916.8|13
1737602510000|2025-01-23 03:21:50|205007.8|204917.8|205009.3|204919.3|205011.3|204921.3|205007|204917|6
1737602520000|2025-01-23 03:22:00|205010.6|204920.6|205006.3|204916.3|205011.2|204921.2|205006.3|204916.3|10
1737602530000|2025-01-23 03:22:10|205005.5|204915.5|205011.4|204921.4|205015|204925|205003.5|204913.5|11
1737602540000|2025-01-23 03:22:20|205014.6|204924.6|204989.5|204899.5|205014.6|204924.6|204984.3|204894.3|11
1737602550000|2025-01-23 03:22:30|204989.7|204899.7|204988.5|204898.5|204989.7|204899.7|204988.5|204898.5|3
1737602560000|2025-01-23 03:22:40|204988.8|204898.8|204989.3|204899.3|204989.3|204899.3|204984.5|204894.5|4
1737602570000|2025-01-23 03:22:50|204990.1|204900.1|204990.1|204900.1|204990.1|204900.1|204990.1|204900.1|1
1737602580000|2025-01-23 03:23:00|204990.3|204900.3|204990.3|204900.3|204990.3|204900.3|204990.3|204900.3|1
1737602590000|2025-01-23 03:23:10|204990.9|204900.9|204986.5|204896.5|204990.9|204900.9|204986.5|204896.5|2
1737602600000|2025-01-23 03:23:20|204989.5|204899.5|204985.3|204895.3|204992.8|204902.8|204985.3|204895.3|6
1737602610000|2025-01-23 03:23:30|204982.5|204892.5|204983.3|204893.3|204983.3|204893.3|204981.8|204891.8|3
1737602630000|2025-01-23 03:23:50|204986.2|204896.2|205002|204912|205002|204912|204986.2|204896.2|12
1737602640000|2025-01-23 03:24:00|205001.7|204911.7|205000.8|204910.8|205001.7|204911.7|204992.6|204902.6|5
1737602660000|2025-01-23 03:24:20|204998.8|204908.8|204996|204906|204998.8|204908.8|204996|204906|3
1737602670000|2025-01-23 03:24:30|205014|204924|204998.4|204908.4|205014|204924|204998.4|204908.4|5
1737602680000|2025-01-23 03:24:40|204994|204904|204994.9|204904.9|204996.3|204906.3|204993.8|204903.8|4
1737602690000|2025-01-23 03:24:50|205000.9|204910.9|205001.1|204911.1|205001.1|204911.1|205000.9|204910.9|2
1737602700000|2025-01-23 03:25:00|204995.3|204905.3|204993.8|204903.8|204995.3|204905.3|204989.7|204899.7|5
1737602710000|2025-01-23 03:25:10|204995.6|204905.6|204995.6|204905.6|204995.6|204905.6|204995.6|204905.6|1
1737602720000|2025-01-23 03:25:20|204995.5|204905.5|204995.5|204905.5|204995.5|204905.5|204995.5|204905.5|1
1737602730000|2025-01-23 03:25:30|204983.8|204893.8|204988.8|204898.8|204989.3|204899.3|204983.8|204893.8|5
1737602740000|2025-01-23 03:25:40|204989.3|204899.3|204989.8|204899.8|204989.8|204899.8|204988.9|204898.9|3
1737602750000|2025-01-23 03:25:50|204988.2|204898.2|204988.2|204898.2|204991.6|204901.6|204988.2|204898.2|4
1737602770000|2025-01-23 03:26:10|204993|204903|204985.3|204895.3|204993|204903|204984|204894|5
1737602780000|2025-01-23 03:26:20|204984.8|204894.8|204983.5|204893.5|204984.8|204894.8|204983.5|204893.5|4
1737602790000|2025-01-23 03:26:30|204985.3|204895.3|204985.3|204895.3|204985.3|204895.3|204985.3|204895.3|1
1737602820000|2025-01-23 03:27:00|204983.5|204893.5|204983.5|204893.5|204983.5|204893.5|204983.5|204893.5|1
1737602830000|2025-01-23 03:27:10|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|1
1737602840000|2025-01-23 03:27:20|204987.9|204897.9|204987.9|204897.9|204987.9|204897.9|204987.9|204897.9|1
1737602860000|2025-01-23 03:27:40|204987.6|204897.6|204988.3|204898.3|204990.1|204900.1|204985.6|204895.6|7
1737602880000|2025-01-23 03:28:00|205000.2|204910.2|204999.7|204909.7|205000.2|204910.2|204999.7|204909.7|2
1737602890000|2025-01-23 03:28:10|205001.1|204911.1|205001.3|204911.3|205001.3|204911.3|204998.4|204908.4|6
1737602900000|2025-01-23 03:28:20|204996.8|204906.8|204998|204908|204999.9|204909.9|204991.6|204901.6|18
1737602910000|2025-01-23 03:28:30|204999.1|204909.1|204993.4|204903.4|204999.1|204909.1|204990.4|204900.4|18
1737602920000|2025-01-23 03:28:40|204991.7|204901.7|204991.2|204901.2|204992|204902|204987.8|204897.8|7
1737602930000|2025-01-23 03:28:50|204992|204902|204987.5|204897.5|204992|204902|204987.2|204897.2|4
1737602940000|2025-01-23 03:29:00|204985.3|204895.3|204986.8|204896.8|204991.8|204901.8|204984.5|204894.5|6
1737602950000|2025-01-23 03:29:10|204986.1|204896.1|204987.2|204897.2|204988.2|204898.2|204986.1|204896.1|4
1737602960000|2025-01-23 03:29:20|204986.6|204896.6|204993|204903|204993.4|204903.4|204984.7|204894.7|10
1737602970000|2025-01-23 03:29:30|204992.1|204902.1|204993.6|204903.6|204993.6|204903.6|204990.9|204900.9|3
1737602980000|2025-01-23 03:29:40|204992.1|204902.1|204990.2|204900.2|204992.1|204902.1|204990.2|204900.2|2
1737603000000|2025-01-23 03:30:00|204996.2|204906.2|205002.2|204912.2|205002.2|204912.2|204991.4|204901.4|4
1737603010000|2025-01-23 03:30:10|204996.5|204906.5|204992.3|204902.3|205003.2|204913.2|204991.5|204901.5|11
1737603030000|2025-01-23 03:30:30|204992.1|204902.1|204994.6|204904.6|204994.6|204904.6|204992.1|204902.1|2
1737603040000|2025-01-23 03:30:40|204989|204899|204989|204899|204989|204899|204989|204899|1
1737603060000|2025-01-23 03:31:00|204983.8|204893.8|204984.3|204894.3|204984.3|204894.3|204983.8|204893.8|2
1737603080000|2025-01-23 03:31:20|204984.8|204894.8|204987.3|204897.3|204987.3|204897.3|204982|204892|6
1737603090000|2025-01-23 03:31:30|204989.3|204899.3|204999.6|204909.6|204999.6|204909.6|204983.5|204893.5|7
1737603100000|2025-01-23 03:31:40|204997.9|204907.9|204994.1|204904.1|204999.4|204909.4|204992.1|204902.1|7
1737603110000|2025-01-23 03:31:50|204992.1|204902.1|205016.1|204926.1|205021.8|204931.8|204992.1|204902.1|12
1737603120000|2025-01-23 03:32:00|205013.6|204923.6|205026.4|204936.4|205027.9|204937.9|205013.4|204923.4|9
1737603130000|2025-01-23 03:32:10|205027.1|204937.1|205023.3|204933.3|205027.1|204937.1|205023.3|204933.3|12
1737603140000|2025-01-23 03:32:20|205024.2|204934.2|205032.1|204942.1|205037.1|204947.1|205016.6|204926.6|18
1737603160000|2025-01-23 03:32:40|205029.4|204939.4|205030.3|204940.3|205030.3|204940.3|205029.4|204939.4|2
1737603170000|2025-01-23 03:32:50|205028.1|204938.1|205019.5|204929.5|205031.4|204941.4|205019.5|204929.5|22
1737603180000|2025-01-23 03:33:00|205024.4|204934.4|205024.6|204934.6|205026.7|204936.7|205015.4|204925.4|19
1737603190000|2025-01-23 03:33:10|205021.2|204931.2|205023.6|204933.6|205031.6|204941.6|205013.9|204923.9|13
1737603200000|2025-01-23 03:33:20|205023.2|204933.2|205012.4|204922.4|205023.2|204933.2|205007.4|204917.4|9
1737603210000|2025-01-23 03:33:30|205010.6|204920.6|205007.2|204917.2|205010.6|204920.6|205006.1|204916.1|3
1737603220000|2025-01-23 03:33:40|205003.5|204913.5|205006.5|204916.5|205006.5|204916.5|205003.5|204913.5|2
1737603240000|2025-01-23 03:34:00|205002.5|204912.5|205005.5|204915.5|205005.5|204915.5|204999.5|204909.5|4
1737603260000|2025-01-23 03:34:20|205005.2|204915.2|205005.2|204915.2|205005.2|204915.2|205005.2|204915.2|1
1737603270000|2025-01-23 03:34:30|205004.2|204914.2|205005.5|204915.5|205005.5|204915.5|205002.5|204912.5|4
1737603280000|2025-01-23 03:34:40|205002|204912|205000.4|204910.4|205002|204912|205000.4|204910.4|2
1737603290000|2025-01-23 03:34:50|205005.2|204915.2|205007.3|204917.3|205007.3|204917.3|205005.2|204915.2|2
1737603320000|2025-01-23 03:35:20|204998|204908|204998|204908|204998|204908|204998|204908|1
1737603340000|2025-01-23 03:35:40|205001.2|204911.2|205005.2|204915.2|205005.2|204915.2|205001.2|204911.2|2
1737603350000|2025-01-23 03:35:50|205007.2|204917.2|205007.2|204917.2|205007.2|204917.2|205007.2|204917.2|1
1737603370000|2025-01-23 03:36:10|205004.1|204914.1|205004.1|204914.1|205004.1|204914.1|205004.1|204914.1|1
1737603380000|2025-01-23 03:36:20|204998|204908|204998|204908|204998|204908|204998|204908|1
1737603390000|2025-01-23 03:36:30|205005|204915|205004.7|204914.7|205006.4|204916.4|205004.7|204914.7|3
1737603400000|2025-01-23 03:36:40|205006|204916|205006.7|204916.7|205006.7|204916.7|205006|204916|2
1737603410000|2025-01-23 03:36:50|205006.5|204916.5|205006.5|204916.5|205006.5|204916.5|205006.5|204916.5|1
1737603420000|2025-01-23 03:37:00|205000.5|204910.5|205000|204910|205000.5|204910.5|204996.4|204906.4|3
1737603440000|2025-01-23 03:37:20|204996.4|204906.4|204999.5|204909.5|204999.5|204909.5|204995.6|204905.6|4
1737603450000|2025-01-23 03:37:30|204995.9|204905.9|204999.4|204909.4|204999.4|204909.4|204995.9|204905.9|4
1737603480000|2025-01-23 03:38:00|204996.4|204906.4|204998.2|204908.2|204998.2|204908.2|204996.4|204906.4|2
1737603510000|2025-01-23 03:38:30|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|1
1737603530000|2025-01-23 03:38:50|204999|204909|204999|204909|204999|204909|204999|204909|1
1737603540000|2025-01-23 03:39:00|205001.4|204911.4|205001.4|204911.4|205001.4|204911.4|205001.4|204911.4|1
1737603550000|2025-01-23 03:39:10|204996.2|204906.2|204996.3|204906.3|204996.3|204906.3|204994.2|204904.2|3
1737603560000|2025-01-23 03:39:20|204997|204907|204996.2|204906.2|204997|204907|204989.7|204899.7|5
1737603570000|2025-01-23 03:39:30|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|1
1737603590000|2025-01-23 03:39:50|204996.8|204906.8|204996.8|204906.8|204996.8|204906.8|204996.8|204906.8|1
1737603600000|2025-01-23 03:40:00|204995.4|204905.4|205002|204912|205002|204912|204990.8|204900.8|7
1737603610000|2025-01-23 03:40:10|205002.9|204912.9|205004.7|204914.7|205004.7|204914.7|205002.4|204912.4|5
1737603620000|2025-01-23 03:40:20|205002.5|204912.5|204995.5|204905.5|205002.5|204912.5|204995.5|204905.5|4
1737603630000|2025-01-23 03:40:30|204991.4|204901.4|204993.7|204903.7|204993.7|204903.7|204991.4|204901.4|2
1737603640000|2025-01-23 03:40:40|204990.8|204900.8|204993.8|204903.8|204993.8|204903.8|204990.8|204900.8|2
1737603650000|2025-01-23 03:40:50|204989.8|204899.8|204993.2|204903.2|204993.2|204903.2|204989.6|204899.6|8
1737603660000|2025-01-23 03:41:00|204995|204905|204992.9|204902.9|205000.4|204910.4|204990.4|204900.4|10
1737603670000|2025-01-23 03:41:10|204990.5|204900.5|204993.2|204903.2|204993.6|204903.6|204990.3|204900.3|6
1737603680000|2025-01-23 03:41:20|204991|204901|204994.1|204904.1|204994.1|204904.1|204991|204901|4
1737603690000|2025-01-23 03:41:30|204990.9|204900.9|204993.8|204903.8|204993.8|204903.8|204990.9|204900.9|2
1737603700000|2025-01-23 03:41:40|204990.9|204900.9|204993.8|204903.8|204993.8|204903.8|204990.9|204900.9|2
1737603710000|2025-01-23 03:41:50|204990.6|204900.6|204993.2|204903.2|204993.2|204903.2|204990.6|204900.6|2
1737603730000|2025-01-23 03:42:10|204995.7|204905.7|204989.9|204899.9|204995.7|204905.7|204989.9|204899.9|7
1737603740000|2025-01-23 03:42:20|204992.4|204902.4|204996.4|204906.4|205000.7|204910.7|204989.9|204899.9|15
1737603750000|2025-01-23 03:42:30|204993.9|204903.9|205007.7|204917.7|205007.7|204917.7|204992.1|204902.1|11
1737603760000|2025-01-23 03:42:40|205005.4|204915.4|204996.3|204906.3|205005.4|204915.4|204993.6|204903.6|9
1737603790000|2025-01-23 03:43:10|204993.4|204903.4|204993.4|204903.4|204993.4|204903.4|204993.4|204903.4|1
1737603800000|2025-01-23 03:43:20|204998|204908|204999.1|204909.1|205000.8|204910.8|204994|204904|10
1737603820000|2025-01-23 03:43:40|204996.9|204906.9|204999.5|204909.5|204999.6|204909.6|204996.9|204906.9|3
1737603830000|2025-01-23 03:43:50|204996.3|204906.3|204999.9|204909.9|204999.9|204909.9|204996.3|204906.3|2
1737603850000|2025-01-23 03:44:10|204996.3|204906.3|204995.9|204905.9|204996.9|204906.9|204994.8|204904.8|5
1737603860000|2025-01-23 03:44:20|204995.2|204905.2|204995.5|204905.5|204995.5|204905.5|204994.2|204904.2|4
1737603870000|2025-01-23 03:44:30|204994.5|204904.5|204994.5|204904.5|204994.5|204904.5|204994.5|204904.5|1
1737603880000|2025-01-23 03:44:40|204993.7|204903.7|204990.8|204900.8|204994|204904|204990.8|204900.8|3
1737603890000|2025-01-23 03:44:50|204991.3|204901.3|204990.8|204900.8|204991.3|204901.3|204990.8|204900.8|2
1737603910000|2025-01-23 03:45:10|204992.6|204902.6|204993.1|204903.1|204993.1|204903.1|204992.6|204902.6|2
1737603940000|2025-01-23 03:45:40|204989.6|204899.6|204990.2|204900.2|204990.2|204900.2|204988.8|204898.8|3
1737603970000|2025-01-23 03:46:10|204988.8|204898.8|204989|204899|204989|204899|204988.8|204898.8|2
1737603990000|2025-01-23 03:46:30|204988.8|204898.8|204991.2|204901.2|204991.2|204901.2|204988.8|204898.8|2
1737604010000|2025-01-23 03:46:50|204989.7|204899.7|204992.7|204902.7|204992.7|204902.7|204989.7|204899.7|2
1737604020000|2025-01-23 03:47:00|204993.7|204903.7|204996.7|204906.7|204997.9|204907.9|204993.7|204903.7|3
1737604030000|2025-01-23 03:47:10|204998.2|204908.2|204995.6|204905.6|204998.2|204908.2|204994.1|204904.1|5
1737604050000|2025-01-23 03:47:30|204997.8|204907.8|205003.5|204913.5|205007|204917|204997.8|204907.8|8
1737604060000|2025-01-23 03:47:40|205008.3|204918.3|205008.3|204918.3|205008.3|204918.3|205008.3|204918.3|1
1737604070000|2025-01-23 03:47:50|205003.5|204913.5|205009.7|204919.7|205009.7|204919.7|205000.3|204910.3|7
1737604080000|2025-01-23 03:48:00|205003.9|204913.9|205003.9|204913.9|205003.9|204913.9|205003.9|204913.9|1
1737604090000|2025-01-23 03:48:10|205000.4|204910.4|205002.3|204912.3|205002.3|204912.3|204999|204909|7
1737604100000|2025-01-23 03:48:20|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|1
1737604120000|2025-01-23 03:48:40|205007.3|204917.3|205003.5|204913.5|205007.3|204917.3|205003.5|204913.5|2
1737604130000|2025-01-23 03:48:50|205001.5|204911.5|205009|204919|205011.3|204921.3|205001.5|204911.5|5
1737604140000|2025-01-23 03:49:00|205002|204912|205003|204913|205003|204913|205002|204912|2
1737604170000|2025-01-23 03:49:30|205002|204912|205002|204912|205002|204912|205002|204912|1
1737604180000|2025-01-23 03:49:40|205000.7|204910.7|205003.2|204913.2|205003.2|204913.2|205000.7|204910.7|2
1737604190000|2025-01-23 03:49:50|205005.1|204915.1|205005.1|204915.1|205005.1|204915.1|205005.1|204915.1|1
1737604200000|2025-01-23 03:50:00|205001.7|204911.7|205001.7|204911.7|205001.7|204911.7|205001.7|204911.7|1
1737604230000|2025-01-23 03:50:30|205000.8|204910.8|205000.8|204910.8|205000.8|204910.8|205000.8|204910.8|1
1737604250000|2025-01-23 03:50:50|205001.7|204911.7|205001.7|204911.7|205001.7|204911.7|205001.7|204911.7|1
1737604260000|2025-01-23 03:51:00|204999.3|204909.3|205007.2|204917.2|205007.2|204917.2|204999.3|204909.3|2
1737604270000|2025-01-23 03:51:10|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|1
1737604290000|2025-01-23 03:51:30|205000.6|204910.6|205000.6|204910.6|205000.6|204910.6|205000.6|204910.6|1
1737604310000|2025-01-23 03:51:50|204999.1|204909.1|204996.9|204906.9|204999.1|204909.1|204996.9|204906.9|2
1737604320000|2025-01-23 03:52:00|204998.7|204908.7|204998.7|204908.7|204998.7|204908.7|204998.7|204908.7|1
1737604350000|2025-01-23 03:52:30|204998.5|204908.5|204997.8|204907.8|204998.5|204908.5|204995|204905|3
1737604370000|2025-01-23 03:52:50|204994.6|204904.6|204981.3|204891.3|204994.6|204904.6|204979.3|204889.3|6
1737604380000|2025-01-23 03:53:00|204978.6|204888.6|204979|204889|204979|204889|204976.3|204886.3|4
1737604390000|2025-01-23 03:53:10|204976.9|204886.9|204976.9|204886.9|204979.1|204889.1|204976.9|204886.9|7
1737604400000|2025-01-23 03:53:20|204978.1|204888.1|204985.6|204895.6|204987.7|204897.7|204978.1|204888.1|4
1737604410000|2025-01-23 03:53:30|204987.3|204897.3|204987.3|204897.3|204988.3|204898.3|204986.6|204896.6|5
1737604420000|2025-01-23 03:53:40|204992.2|204902.2|204994.2|204904.2|204994.2|204904.2|204991.8|204901.8|3
1737604450000|2025-01-23 03:54:10|204990.3|204900.3|204990.3|204900.3|204990.3|204900.3|204990.3|204900.3|1
1737604480000|2025-01-23 03:54:40|204993.8|204903.8|204993.8|204903.8|204993.8|204903.8|204993.8|204903.8|1
1737604500000|2025-01-23 03:55:00|204991.9|204901.9|204992.7|204902.7|204992.7|204902.7|204990.9|204900.9|3
1737604510000|2025-01-23 03:55:10|204989|204899|204991.5|204901.5|204991.5|204901.5|204989|204899|2
1737604530000|2025-01-23 03:55:30|204988.2|204898.2|204979.4|204889.4|204988.2|204898.2|204977.2|204887.2|3
1737604540000|2025-01-23 03:55:40|204979.6|204889.6|204979.6|204889.6|204979.6|204889.6|204979.6|204889.6|1
1737604550000|2025-01-23 03:55:50|204979.7|204889.7|204979.6|204889.6|204979.7|204889.7|204979.6|204889.6|2
1737604560000|2025-01-23 03:56:00|204979.8|204889.8|204980.5|204890.5|204980.5|204890.5|204979.8|204889.8|2
1737604580000|2025-01-23 03:56:20|204979.5|204889.5|204981.6|204891.6|204981.8|204891.8|204979.5|204889.5|4
1737604600000|2025-01-23 03:56:40|204981.8|204891.8|204986.3|204896.3|204986.3|204896.3|204981.8|204891.8|3
1737604630000|2025-01-23 03:57:10|204986|204896|205000.3|204910.3|205026.4|204936.4|204986|204896|6
1737604640000|2025-01-23 03:57:20|205004.3|204914.3|205004|204914|205006|204916|205002.1|204912.1|10
1737604650000|2025-01-23 03:57:30|205001.4|204911.4|205003|204913|205003|204913|204999.4|204909.4|5
1737604660000|2025-01-23 03:57:40|205002.8|204912.8|205002.8|204912.8|205002.8|204912.8|205002.7|204912.7|3
1737604670000|2025-01-23 03:57:50|205003|204913|205003|204913|205003|204913|205003|204913|1
1737604680000|2025-01-23 03:58:00|205002.8|204912.8|205002.8|204912.8|205002.8|204912.8|205002.8|204912.8|1
1737604690000|2025-01-23 03:58:10|205001.5|204911.5|205001.5|204911.5|205001.5|204911.5|205001.5|204911.5|1
1737604710000|2025-01-23 03:58:30|205003.1|204913.1|205003.6|204913.6|205004.5|204914.5|205003.1|204913.1|3
1737604720000|2025-01-23 03:58:40|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|1
1737604730000|2025-01-23 03:58:50|205003.6|204913.6|205004.6|204914.6|205004.6|204914.6|205003.6|204913.6|2
1737604740000|2025-01-23 03:59:00|205005.3|204915.3|205005.3|204915.3|205005.3|204915.3|205005.3|204915.3|1
1737604760000|2025-01-23 03:59:20|205005.7|204915.7|205005.7|204915.7|205005.7|204915.7|205005.7|204915.7|1
1737604770000|2025-01-23 03:59:30|205006.9|204916.9|205004.9|204914.9|205006.9|204916.9|205002.8|204912.8|5
1737604780000|2025-01-23 03:59:40|205005|204915|205006.6|204916.6|205006.6|204916.6|205002.6|204912.6|4
1737604790000|2025-01-23 03:59:50|205004.7|204914.7|205001.6|204911.6|205006.1|204916.1|205001.6|204911.6|5
1737604800000|2025-01-23 04:00:00|204998.3|204908.3|205000|204910|205001|204911|204998.3|204908.3|3
1737604810000|2025-01-23 04:00:10|204996|204906|204978.6|204888.6|204996|204906|204977.2|204887.2|5
1737604840000|2025-01-23 04:00:40|204978.1|204888.1|204978.1|204888.1|204978.1|204888.1|204978.1|204888.1|1
1737604850000|2025-01-23 04:00:50|204978|204888|204973.8|204883.8|204978|204888|204973.8|204883.8|3
1737604890000|2025-01-23 04:01:30|204976|204886|204979.8|204889.8|204979.8|204889.8|204976|204886|3
1737604900000|2025-01-23 04:01:40|204979.9|204889.9|204979.1|204889.1|204979.9|204889.9|204979.1|204889.1|2
1737604920000|2025-01-23 04:02:00|204977.5|204887.5|204977.5|204887.5|204977.5|204887.5|204977.5|204887.5|1
1737604940000|2025-01-23 04:02:20|204978.8|204888.8|204978.8|204888.8|204978.8|204888.8|204978.8|204888.8|1
1737604950000|2025-01-23 04:02:30|204977.2|204887.2|204978.6|204888.6|204978.6|204888.6|204977.2|204887.2|3
1737604960000|2025-01-23 04:02:40|204976.7|204886.7|204976.7|204886.7|204976.7|204886.7|204976.7|204886.7|1
1737604970000|2025-01-23 04:02:50|204978.4|204888.4|204978.4|204888.4|204978.4|204888.4|204978.4|204888.4|1
1737604980000|2025-01-23 04:03:00|204978|204888|204978|204888|204978|204888|204978|204888|1
1737604990000|2025-01-23 04:03:10|204977.9|204887.9|204977.9|204887.9|204977.9|204887.9|204977.9|204887.9|1
1737605000000|2025-01-23 04:03:20|204976.5|204886.5|204976.5|204886.5|204976.5|204886.5|204976.5|204886.5|1
1737605010000|2025-01-23 04:03:30|204976.8|204886.8|204973.8|204883.8|204977.9|204887.9|204971.9|204881.9|8
1737605020000|2025-01-23 04:03:40|204972.6|204882.6|204972.1|204882.1|204972.6|204882.6|204972.1|204882.1|2
1737605030000|2025-01-23 04:03:50|204972|204882|204989|204899|204989.1|204899.1|204972|204882|3
1737605040000|2025-01-23 04:04:00|205003.6|204913.6|205004.1|204914.1|205006.4|204916.4|205003.6|204913.6|5
1737605060000|2025-01-23 04:04:20|205003.7|204913.7|205001.7|204911.7|205003.7|204913.7|205001.7|204911.7|2
1737605070000|2025-01-23 04:04:30|204999.5|204909.5|204999.5|204909.5|204999.5|204909.5|204999.5|204909.5|1
1737605090000|2025-01-23 04:04:50|204999.8|204909.8|205000.8|204910.8|205000.8|204910.8|204999.8|204909.8|2
1737605100000|2025-01-23 04:05:00|204999.8|204909.8|204991.4|204901.4|204999.8|204909.8|204986|204896|4
1737605110000|2025-01-23 04:05:10|204992.5|204902.5|204999.7|204909.7|205001.9|204911.9|204992.5|204902.5|7
1737605140000|2025-01-23 04:05:40|204998|204908|204998|204908|204998|204908|204998|204908|1
1737605150000|2025-01-23 04:05:50|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|1
1737605160000|2025-01-23 04:06:00|204998.2|204908.2|204998.2|204908.2|204998.2|204908.2|204998.2|204908.2|1
1737605170000|2025-01-23 04:06:10|204995.8|204905.8|204998.1|204908.1|204998.1|204908.1|204992.5|204902.5|5
1737605190000|2025-01-23 04:06:30|204994.1|204904.1|204992.9|204902.9|204994.1|204904.1|204991.8|204901.8|6
1737605200000|2025-01-23 04:06:40|204993.1|204903.1|204993.1|204903.1|204993.1|204903.1|204993.1|204903.1|1
1737605210000|2025-01-23 04:06:50|204989.1|204899.1|204991.3|204901.3|204991.3|204901.3|204989.1|204899.1|2
1737605230000|2025-01-23 04:07:10|204993.5|204903.5|204991.7|204901.7|204993.8|204903.8|204991.2|204901.2|4
1737605250000|2025-01-23 04:07:30|204987.3|204897.3|204990.1|204900.1|204990.1|204900.1|204987.3|204897.3|3
1737605260000|2025-01-23 04:07:40|204991.1|204901.1|204991.1|204901.1|204991.1|204901.1|204991.1|204901.1|1
1737605270000|2025-01-23 04:07:50|204988.4|204898.4|204991.8|204901.8|204991.8|204901.8|204988.4|204898.4|2
1737605300000|2025-01-23 04:08:20|204989|204899|204989|204899|204989|204899|204989|204899|1
1737605330000|2025-01-23 04:08:50|204991.6|204901.6|204990.6|204900.6|204991.6|204901.6|204990.6|204900.6|2
1737605340000|2025-01-23 04:09:00|204987.1|204897.1|204989.8|204899.8|204989.8|204899.8|204987.1|204897.1|2
1737605370000|2025-01-23 04:09:30|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|1
1737605400000|2025-01-23 04:10:00|204990.5|204900.5|204992.5|204902.5|204992.5|204902.5|204990.5|204900.5|2
1737605420000|2025-01-23 04:10:20|204990.5|204900.5|204990.5|204900.5|204990.5|204900.5|204990.5|204900.5|1
1737605430000|2025-01-23 04:10:30|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|1
1737605450000|2025-01-23 04:10:50|204990.4|204900.4|204990.4|204900.4|204990.4|204900.4|204990.4|204900.4|1
1737605470000|2025-01-23 04:11:10|204992.4|204902.4|204992.4|204902.4|204992.4|204902.4|204992.4|204902.4|1
1737605480000|2025-01-23 04:11:20|204992.9|204902.9|204990.7|204900.7|204992.9|204902.9|204987.7|204897.7|4
1737605510000|2025-01-23 04:11:50|204988|204898|204994.8|204904.8|204994.8|204904.8|204988|204898|4
1737605520000|2025-01-23 04:12:00|204994.7|204904.7|204990.3|204900.3|204997.1|204907.1|204990.3|204900.3|6
1737605530000|2025-01-23 04:12:10|204993.6|204903.6|204993.8|204903.8|204993.8|204903.8|204993.6|204903.6|2
1737605540000|2025-01-23 04:12:20|204990.3|204900.3|204992.1|204902.1|204993.4|204903.4|204989.6|204899.6|4
1737605570000|2025-01-23 04:12:50|204989|204899|204989|204899|204989|204899|204989|204899|1
1737605590000|2025-01-23 04:13:10|204992.4|204902.4|204992.4|204902.4|204992.4|204902.4|204992.4|204902.4|1
1737605610000|2025-01-23 04:13:30|204995.3|204905.3|204995.3|204905.3|204995.3|204905.3|204995.3|204905.3|1
1737605630000|2025-01-23 04:13:50|204991.5|204901.5|204989|204899|204991.5|204901.5|204989|204899|2
1737605650000|2025-01-23 04:14:10|204992.8|204902.8|204991.9|204901.9|204994.5|204904.5|204991.9|204901.9|3
1737605660000|2025-01-23 04:14:20|204994.8|204904.8|204994.1|204904.1|204994.8|204904.8|204990.7|204900.7|3
1737605690000|2025-01-23 04:14:50|204990|204900|204990|204900|204990|204900|204990|204900|1
1737605700000|2025-01-23 04:15:00|204992.5|204902.5|204995.6|204905.6|204995.6|204905.6|204990.8|204900.8|7
1737605710000|2025-01-23 04:15:10|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|204996.3|204906.3|1
1737605740000|2025-01-23 04:15:40|204991|204901|204991|204901|204991|204901|204991|204901|1
1737605750000|2025-01-23 04:15:50|204990.5|204900.5|204992.5|204902.5|204992.5|204902.5|204990.5|204900.5|2
1737605760000|2025-01-23 04:16:00|204992.1|204902.1|204996.1|204906.1|204996.2|204906.2|204991.7|204901.7|4
1737605770000|2025-01-23 04:16:10|204991.8|204901.8|204994.8|204904.8|204996|204906|204991.8|204901.8|3
1737605790000|2025-01-23 04:16:30|204996.8|204906.8|204994.9|204904.9|204996.8|204906.8|204994.9|204904.9|2
1737605800000|2025-01-23 04:16:40|204990.2|204900.2|204994.1|204904.1|204994.1|204904.1|204990.2|204900.2|2
1737605830000|2025-01-23 04:17:10|204989.3|204899.3|204989.3|204899.3|204989.3|204899.3|204989.3|204899.3|1
1737605850000|2025-01-23 04:17:30|204992.8|204902.8|204992.8|204902.8|204992.8|204902.8|204992.8|204902.8|1
1737605860000|2025-01-23 04:17:40|204992.3|204902.3|204992.3|204902.3|204992.3|204902.3|204992.3|204902.3|1
1737605870000|2025-01-23 04:17:50|204995.3|204905.3|204993|204903|204995.3|204905.3|204992.3|204902.3|5
1737605900000|2025-01-23 04:18:20|204989.8|204899.8|204989.8|204899.8|204989.8|204899.8|204989.8|204899.8|1
1737605930000|2025-01-23 04:18:50|204994.8|204904.8|204994.8|204904.8|204994.8|204904.8|204994.8|204904.8|1
1737605940000|2025-01-23 04:19:00|204990.4|204900.4|204994.6|204904.6|204994.6|204904.6|204990.4|204900.4|2
1737605980000|2025-01-23 04:19:40|204989.8|204899.8|204995|204905|204999|204909|204959.6|204869.6|15
1737605990000|2025-01-23 04:19:50|204994.7|204904.7|204994.7|204904.7|204999.9|204909.9|204987|204897|30
1737606000000|2025-01-23 04:20:00|204992|204902|204992.2|204902.2|204992.3|204902.3|204990.4|204900.4|4
1737606010000|2025-01-23 04:20:10|204992.1|204902.1|204992.1|204902.1|204992.1|204902.1|204992.1|204902.1|1
1737606030000|2025-01-23 04:20:30|204992.4|204902.4|204989.7|204899.7|204992.6|204902.6|204985|204895|10
1737606040000|2025-01-23 04:20:40|204987.3|204897.3|204989|204899|204990.2|204900.2|204986|204896|10
1737606050000|2025-01-23 04:20:50|204991|204901|204989.2|204899.2|204991|204901|204989.2|204899.2|2
1737606070000|2025-01-23 04:21:10|204988|204898|204989.3|204899.3|204989.3|204899.3|204988|204898|2
1737606080000|2025-01-23 04:21:20|204986.9|204896.9|204988.1|204898.1|204991.4|204901.4|204986|204896|8
1737606090000|2025-01-23 04:21:30|204986|204896|204990.6|204900.6|204990.6|204900.6|204985.8|204895.8|8
1737606110000|2025-01-23 04:21:50|204989.1|204899.1|204986.5|204896.5|204989.1|204899.1|204986.5|204896.5|3
1737606120000|2025-01-23 04:22:00|204988|204898|204987.7|204897.7|204988|204898|204987.7|204897.7|2
1737606130000|2025-01-23 04:22:10|204989.4|204899.4|204989.9|204899.9|204992.1|204902.1|204989.4|204899.4|3
1737606140000|2025-01-23 04:22:20|204988.5|204898.5|204986.4|204896.4|204990.1|204900.1|204986.4|204896.4|4
1737606150000|2025-01-23 04:22:30|204989.1|204899.1|204988.7|204898.7|204989.1|204899.1|204986.5|204896.5|3
1737606170000|2025-01-23 04:22:50|204986|204896|204986|204896|204987.1|204897.1|204977|204887|11
1737606180000|2025-01-23 04:23:00|204987.4|204897.4|204985.9|204895.9|204989.5|204899.5|204981.9|204891.9|9
1737606200000|2025-01-23 04:23:20|204987.5|204897.5|204992.4|204902.4|204992.4|204902.4|204983.2|204893.2|6
1737606210000|2025-01-23 04:23:30|204990.5|204900.5|204989.5|204899.5|204990.5|204900.5|204989.5|204899.5|3
1737606220000|2025-01-23 04:23:40|204987|204897|204982.6|204892.6|204987.9|204897.9|204982.3|204892.3|9
1737606230000|2025-01-23 04:23:50|204986|204896|204991.6|204901.6|204992|204902|204982.4|204892.4|20
1737606240000|2025-01-23 04:24:00|205015.1|204925.1|205021.3|204931.3|205041.1|204951.1|205011.2|204921.2|25
1737606250000|2025-01-23 04:24:10|205021.1|204931.1|205016.4|204926.4|205021.1|204931.1|205012.4|204922.4|9
1737606260000|2025-01-23 04:24:20|205015.8|204925.8|205000|204910|205015.8|204925.8|204998.3|204908.3|22
1737606270000|2025-01-23 04:24:30|204989.6|204899.6|205001.6|204911.6|205012.8|204922.8|204989.6|204899.6|29
1737606280000|2025-01-23 04:24:40|205001.7|204911.7|205004.2|204914.2|205004.7|204914.7|204999.5|204909.5|11
1737606290000|2025-01-23 04:24:50|204996.1|204906.1|204994.5|204904.5|205002.7|204912.7|204991.5|204901.5|23
1737606300000|2025-01-23 04:25:00|204994.7|204904.7|205001.7|204911.7|205008.1|204918.1|204994.7|204904.7|22
1737606310000|2025-01-23 04:25:10|204998.7|204908.7|204998.6|204908.6|205005.1|204915.1|204990.9|204900.9|14
1737606320000|2025-01-23 04:25:20|204998.2|204908.2|204990|204900|205002.3|204912.3|204987.3|204897.3|19
1737606330000|2025-01-23 04:25:30|204989.8|204899.8|204988.8|204898.8|204989.8|204899.8|204988.8|204898.8|2
1737606340000|2025-01-23 04:25:40|204989.2|204899.2|204989.2|204899.2|204989.2|204899.2|204989.2|204899.2|1
1737606350000|2025-01-23 04:25:50|204986.3|204896.3|204986.3|204896.3|204986.3|204896.3|204986.3|204896.3|1
1737606360000|2025-01-23 04:26:00|204983.8|204893.8|204985.1|204895.1|204988.2|204898.2|204983|204893|8
1737606380000|2025-01-23 04:26:20|204985.6|204895.6|204981.3|204891.3|204988.4|204898.4|204979.1|204889.1|19
1737606390000|2025-01-23 04:26:30|204984.8|204894.8|204985.1|204895.1|204992.9|204902.9|204980.1|204890.1|20
1737606400000|2025-01-23 04:26:40|204981.4|204891.4|204982|204892|204983.2|204893.2|204981.2|204891.2|12
1737606410000|2025-01-23 04:26:50|204982.1|204892.1|204981.6|204891.6|204982.1|204892.1|204981.3|204891.3|4
1737606420000|2025-01-23 04:27:00|204981.8|204891.8|204981.8|204891.8|204981.8|204891.8|204981.6|204891.6|5
1737606430000|2025-01-23 04:27:10|204982|204892|204982|204892|204982|204892|204981.6|204891.6|5
1737606440000|2025-01-23 04:27:20|204982.5|204892.5|204981.5|204891.5|204988.2|204898.2|204981.5|204891.5|5
1737606450000|2025-01-23 04:27:30|204981.6|204891.6|204980.8|204890.8|204981.6|204891.6|204980.1|204890.1|9
1737606460000|2025-01-23 04:27:40|204980.6|204890.6|204980.8|204890.8|204981.1|204891.1|204979.5|204889.5|16
1737606470000|2025-01-23 04:27:50|204981.1|204891.1|204981.1|204891.1|204981.5|204891.5|204980.1|204890.1|15
1737606480000|2025-01-23 04:28:00|204981.3|204891.3|204980.8|204890.8|204981.8|204891.8|204980.3|204890.3|9
1737606490000|2025-01-23 04:28:10|204981.3|204891.3|204980.5|204890.5|204981.5|204891.5|204980.5|204890.5|4
1737606500000|2025-01-23 04:28:20|204981.3|204891.3|204979|204889|204983.4|204893.4|204979|204889|14
1737606510000|2025-01-23 04:28:30|204979.3|204889.3|204981.1|204891.1|204983.6|204893.6|204979|204889|13
1737606520000|2025-01-23 04:28:40|204979.3|204889.3|204981.2|204891.2|204984.6|204894.6|204979.3|204889.3|16
1737606530000|2025-01-23 04:28:50|204981.1|204891.1|204981.9|204891.9|204982.1|204892.1|204979.7|204889.7|12
1737606540000|2025-01-23 04:29:00|204982|204892|204981.9|204891.9|204982|204892|204981.4|204891.4|5
1737606550000|2025-01-23 04:29:10|204980.2|204890.2|204979.3|204889.3|204984.1|204894.1|204979.3|204889.3|8
1737606560000|2025-01-23 04:29:20|204979.8|204889.8|204981.7|204891.7|204981.7|204891.7|204979.8|204889.8|5
1737606570000|2025-01-23 04:29:30|204981.4|204891.4|204981.2|204891.2|204982|204892|204980|204890|10
1737606580000|2025-01-23 04:29:40|204984.6|204894.6|204980.5|204890.5|204984.8|204894.8|204980.3|204890.3|10
1737606590000|2025-01-23 04:29:50|204980.4|204890.4|204979.3|204889.3|204981.9|204891.9|204978.8|204888.8|9
1737606600000|2025-01-23 04:30:00|204980|204890|204980.5|204890.5|204988.2|204898.2|204980|204890|18
1737606610000|2025-01-23 04:30:10|204979.5|204889.5|204984.7|204894.7|204986.7|204896.7|204979.5|204889.5|14
1737606620000|2025-01-23 04:30:20|204983.1|204893.1|204986.8|204896.8|204988.3|204898.3|204980.9|204890.9|10
1737606630000|2025-01-23 04:30:30|204986.1|204896.1|204982.6|204892.6|204986.1|204896.1|204981.4|204891.4|7
1737606640000|2025-01-23 04:30:40|204984.8|204894.8|204982.4|204892.4|204984.8|204894.8|204982.2|204892.2|7
1737606660000|2025-01-23 04:31:00|204984|204894|204984.8|204894.8|204985.1|204895.1|204981.1|204891.1|4
1737606670000|2025-01-23 04:31:10|204987|204897|204981.8|204891.8|204987|204897|204981.8|204891.8|5
1737606680000|2025-01-23 04:31:20|204983.6|204893.6|204983.8|204893.8|204985.2|204895.2|204982.5|204892.5|5
1737606690000|2025-01-23 04:31:30|204981.5|204891.5|204983.1|204893.1|204983.9|204893.9|204981.5|204891.5|4
1737606700000|2025-01-23 04:31:40|204982.9|204892.9|204982.9|204892.9|204982.9|204892.9|204982.9|204892.9|1
1737606720000|2025-01-23 04:32:00|204982.8|204892.8|204982.8|204892.8|204982.8|204892.8|204982.8|204892.8|1
1737606730000|2025-01-23 04:32:10|204981.8|204891.8|204984.3|204894.3|204985|204895|204981|204891|4
1737606750000|2025-01-23 04:32:30|204982.5|204892.5|204981.4|204891.4|204982.5|204892.5|204981.4|204891.4|2
1737606760000|2025-01-23 04:32:40|204983.3|204893.3|204985.5|204895.5|204987.6|204897.6|204983.3|204893.3|6
1737606780000|2025-01-23 04:33:00|204985.8|204895.8|204985.8|204895.8|204985.8|204895.8|204984.2|204894.2|3
1737606790000|2025-01-23 04:33:10|204984.3|204894.3|204987|204897|204987|204897|204984.3|204894.3|2
1737606800000|2025-01-23 04:33:20|204985.3|204895.3|204982.8|204892.8|204985.3|204895.3|204982.8|204892.8|3
1737606810000|2025-01-23 04:33:30|204982.6|204892.6|204982.6|204892.6|204982.6|204892.6|204982.6|204892.6|1
1737606820000|2025-01-23 04:33:40|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|1
1737606830000|2025-01-23 04:33:50|204983.1|204893.1|204985.7|204895.7|204985.7|204895.7|204981.5|204891.5|4
1737606850000|2025-01-23 04:34:10|204984.1|204894.1|204989.1|204899.1|204991.6|204901.6|204982.9|204892.9|11
1737606860000|2025-01-23 04:34:20|204991.2|204901.2|204989.3|204899.3|204994.7|204904.7|204989.1|204899.1|10
1737606870000|2025-01-23 04:34:30|204990.8|204900.8|204989.3|204899.3|204991.5|204901.5|204988.9|204898.9|11
1737606880000|2025-01-23 04:34:40|204990.9|204900.9|204990.9|204900.9|204991.7|204901.7|204989|204899|11
1737606890000|2025-01-23 04:34:50|204992.2|204902.2|204989.4|204899.4|204992.2|204902.2|204989.2|204899.2|6
1737606900000|2025-01-23 04:35:00|204989.2|204899.2|204988.7|204898.7|204991.2|204901.2|204988.5|204898.5|10
1737606910000|2025-01-23 04:35:10|204990.5|204900.5|204989.5|204899.5|204990.7|204900.7|204989.5|204899.5|3
1737606920000|2025-01-23 04:35:20|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|204987.5|204897.5|1
1737606930000|2025-01-23 04:35:30|204990|204900|204988.3|204898.3|204990.7|204900.7|204988.3|204898.3|10
1737606940000|2025-01-23 04:35:40|204990.2|204900.2|204984.9|204894.9|204990.2|204900.2|204983.4|204893.4|4
1737606970000|2025-01-23 04:36:10|204984.8|204894.8|204984.8|204894.8|204984.8|204894.8|204984.8|204894.8|1
1737606980000|2025-01-23 04:36:20|204983.4|204893.4|204986.4|204896.4|204992.4|204902.4|204983.4|204893.4|13
1737606990000|2025-01-23 04:36:30|204986.5|204896.5|204990|204900|204993.4|204903.4|204982.7|204892.7|14
1737607000000|2025-01-23 04:36:40|204990.1|204900.1|204983.2|204893.2|204990.1|204900.1|204983.2|204893.2|2
1737607010000|2025-01-23 04:36:50|204984.8|204894.8|204984.8|204894.8|204984.8|204894.8|204984.8|204894.8|1
1737607020000|2025-01-23 04:37:00|204986.3|204896.3|204983.7|204893.7|204987.5|204897.5|204981.1|204891.1|14
1737607050000|2025-01-23 04:37:30|204984.3|204894.3|204984.3|204894.3|204984.3|204894.3|204984.3|204894.3|1
1737607060000|2025-01-23 04:37:40|204982.8|204892.8|204982.3|204892.3|204984|204894|204981|204891|6
1737607070000|2025-01-23 04:37:50|204981|204891|204980.8|204890.8|204982.7|204892.7|204980.8|204890.8|3
1737607090000|2025-01-23 04:38:10|204982.7|204892.7|204983.4|204893.4|204990.2|204900.2|204981.4|204891.4|9
1737607100000|2025-01-23 04:38:20|204986.5|204896.5|204985.7|204895.7|204986.5|204896.5|204982|204892|8
1737607110000|2025-01-23 04:38:30|204983.9|204893.9|204985.8|204895.8|204985.8|204895.8|204978.7|204888.7|5
1737607120000|2025-01-23 04:38:40|204985|204895|204985.4|204895.4|204987.3|204897.3|204983.1|204893.1|9
1737607130000|2025-01-23 04:38:50|204983.7|204893.7|204985.3|204895.3|204985.3|204895.3|204983.7|204893.7|2
1737607140000|2025-01-23 04:39:00|204987|204897|204985.7|204895.7|204987.3|204897.3|204985.7|204895.7|4
1737607160000|2025-01-23 04:39:20|204984|204894|204983.2|204893.2|204986.2|204896.2|204983.2|204893.2|6
1737607170000|2025-01-23 04:39:30|204983|204893|204983|204893|204983|204893|204983|204893|1
1737607180000|2025-01-23 04:39:40|204985.7|204895.7|204984|204894|204985.8|204895.8|204983.1|204893.1|10
1737607190000|2025-01-23 04:39:50|204985.8|204895.8|204982|204892|204985.8|204895.8|204981.8|204891.8|4
1737607230000|2025-01-23 04:40:30|204981.8|204891.8|204980.6|204890.6|204984.2|204894.2|204980.6|204890.6|6
1737607240000|2025-01-23 04:40:40|204982.8|204892.8|204982.8|204892.8|204982.8|204892.8|204982.8|204892.8|1
1737607250000|2025-01-23 04:40:50|204981.3|204891.3|204981.3|204891.3|204981.3|204891.3|204981.3|204891.3|1
1737607260000|2025-01-23 04:41:00|204983.6|204893.6|204982.8|204892.8|204987.6|204897.6|204981.9|204891.9|17
1737607270000|2025-01-23 04:41:10|204983|204893|204983.1|204893.1|204984.8|204894.8|204982.9|204892.9|6
1737607280000|2025-01-23 04:41:20|204985|204895|204983|204893|204985|204895|204983|204893|2
1737607290000|2025-01-23 04:41:30|204984.7|204894.7|204987.4|204897.4|204987.4|204897.4|204984.7|204894.7|4
1737607300000|2025-01-23 04:41:40|204985.3|204895.3|204990.9|204900.9|204990.9|204900.9|204984.5|204894.5|17
1737607310000|2025-01-23 04:41:50|204986|204896|204985.8|204895.8|204988.4|204898.4|204984.7|204894.7|11
1737607320000|2025-01-23 04:42:00|204987.9|204897.9|204987.4|204897.4|204989|204899|204986.1|204896.1|8
1737607330000|2025-01-23 04:42:10|204985.7|204895.7|204986.4|204896.4|204990.8|204900.8|204983.5|204893.5|9
1737607340000|2025-01-23 04:42:20|204988.2|204898.2|204985.2|204895.2|204988.7|204898.7|204985.2|204895.2|7
1737607350000|2025-01-23 04:42:30|204986.1|204896.1|204986.3|204896.3|204988.1|204898.1|204986.1|204896.1|3
1737607360000|2025-01-23 04:42:40|204987.9|204897.9|204984.3|204894.3|204987.9|204897.9|204982.3|204892.3|11
1737607370000|2025-01-23 04:42:50|204986|204896|204986|204896|204991.1|204901.1|204984.9|204894.9|10
1737607380000|2025-01-23 04:43:00|204985.8|204895.8|204987.6|204897.6|204990.1|204900.1|204981.4|204891.4|14
1737607390000|2025-01-23 04:43:10|204985.6|204895.6|204980|204890|204985.6|204895.6|204980|204890|5
1737607400000|2025-01-23 04:43:20|204981.5|204891.5|204971|204881|204986.2|204896.2|204971|204881|6
1737607410000|2025-01-23 04:43:30|204973.1|204883.1|204972.9|204882.9|204990|204900|204972.9|204882.9|18
1737607420000|2025-01-23 04:43:40|204974.9|204884.9|204979.9|204889.9|204982.4|204892.4|204974.9|204884.9|3
1737607430000|2025-01-23 04:43:50|204978.1|204888.1|204971.8|204881.8|204978.1|204888.1|204971.8|204881.8|2
1737607440000|2025-01-23 04:44:00|204973.4|204883.4|204972.9|204882.9|204980.7|204890.7|204972.9|204882.9|6
1737607450000|2025-01-23 04:44:10|204975.2|204885.2|204971.1|204881.1|204975.2|204885.2|204971.1|204881.1|13
1737607460000|2025-01-23 04:44:20|204972.8|204882.8|204972.8|204882.8|204972.8|204882.8|204972.8|204882.8|1
1737607470000|2025-01-23 04:44:30|204975.4|204885.4|204974.3|204884.3|204985.3|204895.3|204971|204881|10
1737607480000|2025-01-23 04:44:40|204972.5|204882.5|204974.3|204884.3|204974.3|204884.3|204972.3|204882.3|10
1737607500000|2025-01-23 04:45:00|204976.2|204886.2|204980.2|204890.2|204986.3|204896.3|204974.4|204884.4|21
1737607510000|2025-01-23 04:45:10|204975.6|204885.6|204981.4|204891.4|204982.9|204892.9|204972.5|204882.5|10
1737607520000|2025-01-23 04:45:20|204980.7|204890.7|204972.7|204882.7|204980.7|204890.7|204968.7|204878.7|5
1737607540000|2025-01-23 04:45:40|204974.3|204884.3|204973.9|204883.9|204974.3|204884.3|204973.9|204883.9|2
1737607550000|2025-01-23 04:45:50|204975.7|204885.7|204974.2|204884.2|204984.7|204894.7|204971.7|204881.7|9
1737607560000|2025-01-23 04:46:00|204976|204886|204974.6|204884.6|204976.2|204886.2|204969.5|204879.5|19
1737607570000|2025-01-23 04:46:10|204972.5|204882.5|204973.5|204883.5|204980.7|204890.7|204970.9|204880.9|12
1737607580000|2025-01-23 04:46:20|204973.7|204883.7|204972.7|204882.7|204973.7|204883.7|204972.7|204882.7|2
1737607590000|2025-01-23 04:46:30|204972.6|204882.6|204972.8|204882.8|204973.7|204883.7|204971.1|204881.1|8
1737607600000|2025-01-23 04:46:40|204975.4|204885.4|204982.5|204892.5|204986.1|204896.1|204973|204883|17
1737607610000|2025-01-23 04:46:50|204983.8|204893.8|204979.4|204889.4|204983.8|204893.8|204977.9|204887.9|6
1737607620000|2025-01-23 04:47:00|204981|204891|204986.5|204896.5|204994.6|204904.6|204981|204891|35
1737607640000|2025-01-23 04:47:20|204984.8|204894.8|204983.4|204893.4|204984.8|204894.8|204974.3|204884.3|15
1737607650000|2025-01-23 04:47:30|204980.6|204890.6|204978.5|204888.5|204981.1|204891.1|204978.5|204888.5|4
1737607660000|2025-01-23 04:47:40|204977.6|204887.6|204977.3|204887.3|204985.8|204895.8|204972.1|204882.1|31
1737607670000|2025-01-23 04:47:50|204975.7|204885.7|204972.4|204882.4|204979.4|204889.4|204972.4|204882.4|8
1737607680000|2025-01-23 04:48:00|204968.8|204878.8|204971.4|204881.4|204976.3|204886.3|204968.8|204878.8|17
1737607690000|2025-01-23 04:48:10|204972.2|204882.2|204975.9|204885.9|204979.3|204889.3|204970|204880|12
1737607710000|2025-01-23 04:48:30|204975.2|204885.2|204975.2|204885.2|204975.2|204885.2|204975.2|204885.2|1
1737607730000|2025-01-23 04:48:50|204971|204881|204974.9|204884.9|204983.4|204893.4|204971|204881|15
1737607740000|2025-01-23 04:49:00|204975.1|204885.1|204976.6|204886.6|204976.6|204886.6|204973.8|204883.8|3
1737607750000|2025-01-23 04:49:10|204975|204885|204971.7|204881.7|204975|204885|204971.7|204881.7|2
1737607760000|2025-01-23 04:49:20|204975.5|204885.5|204974.9|204884.9|204977.5|204887.5|204974.9|204884.9|4
1737607770000|2025-01-23 04:49:30|204976.8|204886.8|204973|204883|204983.7|204893.7|204971.4|204881.4|8
1737607780000|2025-01-23 04:49:40|204971.4|204881.4|204973|204883|204973|204883|204971.4|204881.4|2
1737607820000|2025-01-23 04:50:20|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|1
1737607830000|2025-01-23 04:50:30|204971.4|204881.4|204972|204882|204972|204882|204971.4|204881.4|2
1737607840000|2025-01-23 04:50:40|204973.5|204883.5|204973.5|204883.5|204973.5|204883.5|204973.5|204883.5|1
1737607850000|2025-01-23 04:50:50|204971.7|204881.7|204974.8|204884.8|204978.9|204888.9|204971.7|204881.7|4
1737607870000|2025-01-23 04:51:10|204974.5|204884.5|204974.5|204884.5|204974.5|204884.5|204974.5|204884.5|1
1737607890000|2025-01-23 04:51:30|204971.3|204881.3|204974.8|204884.8|204974.8|204884.8|204971.3|204881.3|3
1737607900000|2025-01-23 04:51:40|204973|204883|204973|204883|204973|204883|204973|204883|1
1737607940000|2025-01-23 04:52:20|204971|204881|204971|204881|204971|204881|204971|204881|1
1737607950000|2025-01-23 04:52:30|204971.4|204881.4|204974.4|204884.4|204974.4|204884.4|204971.4|204881.4|2
1737607980000|2025-01-23 04:53:00|204967.5|204877.5|204967.5|204877.5|204967.5|204877.5|204967.5|204877.5|1
1737608000000|2025-01-23 04:53:20|204974.3|204884.3|204974.3|204884.3|204974.3|204884.3|204974.3|204884.3|1
1737608010000|2025-01-23 04:53:30|204975|204885|204973.5|204883.5|204975|204885|204973|204883|3
1737608040000|2025-01-23 04:54:00|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|1
1737608050000|2025-01-23 04:54:10|204973.6|204883.6|204975.4|204885.4|204975.8|204885.8|204971.8|204881.8|7
1737608060000|2025-01-23 04:54:20|204977.9|204887.9|204971.6|204881.6|204980.8|204890.8|204971.6|204881.6|8
1737608070000|2025-01-23 04:54:30|204973.4|204883.4|204973.4|204883.4|204973.4|204883.4|204973.4|204883.4|1
1737608080000|2025-01-23 04:54:40|204976.4|204886.4|204974.3|204884.3|204976.4|204886.4|204972.7|204882.7|7
1737608090000|2025-01-23 04:54:50|204972.3|204882.3|204972.2|204882.2|204972.3|204882.3|204972.2|204882.2|2
1737608100000|2025-01-23 04:55:00|204974|204884|204972.6|204882.6|204977.5|204887.5|204971.4|204881.4|9
1737608110000|2025-01-23 04:55:10|204974.4|204884.4|204975.1|204885.1|204979.8|204889.8|204970.8|204880.8|5
1737608120000|2025-01-23 04:55:20|204973.8|204883.8|204970.6|204880.6|204973.8|204883.8|204970.6|204880.6|4
1737608140000|2025-01-23 04:55:40|204974|204884|204971.9|204881.9|204974|204884|204971.9|204881.9|2
1737608160000|2025-01-23 04:56:00|204973.7|204883.7|204970.7|204880.7|204976.5|204886.5|204970.7|204880.7|3
1737608170000|2025-01-23 04:56:10|204972.5|204882.5|204970.8|204880.8|204973.8|204883.8|204969.2|204879.2|10
1737608180000|2025-01-23 04:56:20|204972.9|204882.9|204973|204883|204973.6|204883.6|204972.9|204882.9|3
1737608190000|2025-01-23 04:56:30|204972.8|204882.8|204972.8|204882.8|204972.8|204882.8|204972.8|204882.8|1
1737608210000|2025-01-23 04:56:50|204976|204886|204975.7|204885.7|204981.7|204891.7|204973.2|204883.2|9
1737608220000|2025-01-23 04:57:00|204974.6|204884.6|204972.1|204882.1|204975.6|204885.6|204972.1|204882.1|4
1737608230000|2025-01-23 04:57:10|204973.9|204883.9|204976.7|204886.7|204976.7|204886.7|204973.9|204883.9|2
1737608240000|2025-01-23 04:57:20|204980.2|204890.2|204981.7|204891.7|204987.8|204897.8|204974.9|204884.9|26
1737608250000|2025-01-23 04:57:30|204976.3|204886.3|204980|204890|204980|204890|204975.4|204885.4|10
1737608260000|2025-01-23 04:57:40|204979.8|204889.8|204976.7|204886.7|204979.8|204889.8|204972.1|204882.1|8
1737608270000|2025-01-23 04:57:50|204979.5|204889.5|204974.5|204884.5|204981.4|204891.4|204969.2|204879.2|17
1737608280000|2025-01-23 04:58:00|204980.8|204890.8|204969.3|204879.3|204982|204892|204969.2|204879.2|22
1737608290000|2025-01-23 04:58:10|204970.9|204880.9|204969.4|204879.4|204974.2|204884.2|204969.4|204879.4|9
1737608300000|2025-01-23 04:58:20|204971.7|204881.7|204970.5|204880.5|204973.2|204883.2|204970.5|204880.5|3
1737608310000|2025-01-23 04:58:30|204972.3|204882.3|204974.5|204884.5|204987.3|204897.3|204970|204880|25
1737608320000|2025-01-23 04:58:40|204976.5|204886.5|204976.5|204886.5|204976.5|204886.5|204976.5|204886.5|1
1737608330000|2025-01-23 04:58:50|204974.5|204884.5|204977.9|204887.9|204980.5|204890.5|204970.2|204880.2|13
1737608340000|2025-01-23 04:59:00|204975.1|204885.1|204976.9|204886.9|204977.8|204887.8|204972.2|204882.2|8
1737608350000|2025-01-23 04:59:10|204972.5|204882.5|204973.4|204883.4|204986.6|204896.6|204970.5|204880.5|16
1737608360000|2025-01-23 04:59:20|204974.9|204884.9|204972.5|204882.5|204980.8|204890.8|204969.7|204879.7|11
1737608370000|2025-01-23 04:59:30|204974.2|204884.2|204971.6|204881.6|204978.4|204888.4|204971.4|204881.4|5
1737608380000|2025-01-23 04:59:40|204971.5|204881.5|204968|204878|204971.5|204881.5|204966.8|204876.8|3
1737608400000|2025-01-23 05:00:00|204969.5|204879.5|204978.8|204888.8|204978.8|204888.8|204968.9|204878.9|12
1737608410000|2025-01-23 05:00:10|204981.9|204891.9|204968.4|204878.4|204981.9|204891.9|204968.4|204878.4|5
1737608420000|2025-01-23 05:00:20|204972|204882|204969.3|204879.3|204972|204882|204965.4|204875.4|11
1737608430000|2025-01-23 05:00:30|204973.3|204883.3|204972.5|204882.5|204973.3|204883.3|204972|204882|3
1737608440000|2025-01-23 05:00:40|204972.8|204882.8|204974.4|204884.4|204974.4|204884.4|204968|204878|7
1737608450000|2025-01-23 05:00:50|204971.8|204881.8|204967.2|204877.2|204971.8|204881.8|204967.2|204877.2|2
1737608460000|2025-01-23 05:01:00|204965.5|204875.5|204967.5|204877.5|204969.2|204879.2|204965.2|204875.2|6
1737608470000|2025-01-23 05:01:10|204967.8|204877.8|204967.7|204877.7|204970.1|204880.1|204967|204877|10
1737608480000|2025-01-23 05:01:20|204969.6|204879.6|204969|204879|204969.6|204879.6|204963.8|204873.8|9
1737608490000|2025-01-23 05:01:30|204973.3|204883.3|204971.5|204881.5|204973.3|204883.3|204968.5|204878.5|3
1737608500000|2025-01-23 05:01:40|204974.2|204884.2|204977.2|204887.2|204988.7|204898.7|204969|204879|21
1737608510000|2025-01-23 05:01:50|204975.5|204885.5|204970|204880|204980.7|204890.7|204969.9|204879.9|7
1737608520000|2025-01-23 05:02:00|204972.4|204882.4|204970|204880|204972.4|204882.4|204970|204880|3
1737608530000|2025-01-23 05:02:10|204967.3|204877.3|204968.6|204878.6|204973.1|204883.1|204963.4|204873.4|15
1737608540000|2025-01-23 05:02:20|204967.9|204877.9|204965.1|204875.1|204968.6|204878.6|204965.1|204875.1|9
1737608550000|2025-01-23 05:02:30|204968.2|204878.2|204964.4|204874.4|204968.6|204878.6|204964.4|204874.4|7
1737608560000|2025-01-23 05:02:40|204968.4|204878.4|204971.9|204881.9|204975.6|204885.6|204967.8|204877.8|15
1737608570000|2025-01-23 05:02:50|204969.3|204879.3|204976.8|204886.8|204978|204888|204969.3|204879.3|5
1737608580000|2025-01-23 05:03:00|204974.5|204884.5|204966.6|204876.6|204978|204888|204966.6|204876.6|17
1737608590000|2025-01-23 05:03:10|204967.9|204877.9|204965.4|204875.4|204970.4|204880.4|204965.4|204875.4|6
1737608600000|2025-01-23 05:03:20|204968.4|204878.4|204969.6|204879.6|204971.5|204881.5|204967|204877|11
1737608610000|2025-01-23 05:03:30|204972.5|204882.5|204971.8|204881.8|204975.8|204885.8|204966.4|204876.4|15
1737608620000|2025-01-23 05:03:40|204973|204883|204973.2|204883.2|204974.5|204884.5|204964.9|204874.9|18
1737608630000|2025-01-23 05:03:50|204971.1|204881.1|204966.5|204876.5|204971.1|204881.1|204966.5|204876.5|3
1737608640000|2025-01-23 05:04:00|204964.9|204874.9|204964.7|204874.7|204968.1|204878.1|204964.7|204874.7|9
1737608650000|2025-01-23 05:04:10|204963.6|204873.6|204964.1|204874.1|204965.4|204875.4|204963.6|204873.6|3
1737608660000|2025-01-23 05:04:20|204962.8|204872.8|204965.4|204875.4|204974.5|204884.5|204962.8|204872.8|5
1737608670000|2025-01-23 05:04:30|204968.3|204878.3|204975.6|204885.6|204980.8|204890.8|204962|204872|26
1737608680000|2025-01-23 05:04:40|204968|204878|204970.1|204880.1|204977|204887|204968|204878|10
1737608690000|2025-01-23 05:04:50|204973.6|204883.6|204973.4|204883.4|204980|204890|204972|204882|15
1737608700000|2025-01-23 05:05:00|204971.3|204881.3|204972.2|204882.2|204975.9|204885.9|204963|204873|25
1737608710000|2025-01-23 05:05:10|204973.2|204883.2|204973.7|204883.7|204980.8|204890.8|204962.7|204872.7|25
1737608720000|2025-01-23 05:05:20|204974.7|204884.7|204975.5|204885.5|204981.7|204891.7|204969.5|204879.5|20
1737608730000|2025-01-23 05:05:30|204975.1|204885.1|204977.2|204887.2|204978.4|204888.4|204973.8|204883.8|17
1737608740000|2025-01-23 05:05:40|204974.4|204884.4|204969.4|204879.4|204981.6|204891.6|204961.9|204871.9|35
1737608750000|2025-01-23 05:05:50|204965.1|204875.1|204980|204890|204981.6|204891.6|204963.9|204873.9|24
1737608760000|2025-01-23 05:06:00|204975.8|204885.8|204966.8|204876.8|204980.1|204890.1|204962.7|204872.7|31
1737608770000|2025-01-23 05:06:10|204966.6|204876.6|204968.7|204878.7|204975.5|204885.5|204966|204876|10
1737608780000|2025-01-23 05:06:20|204971|204881|204964.8|204874.8|204975.6|204885.6|204963.7|204873.7|18
1737608790000|2025-01-23 05:06:30|204967.3|204877.3|204971.8|204881.8|204971.8|204881.8|204963|204873|21
1737608800000|2025-01-23 05:06:40|204973.4|204883.4|204978|204888|204986|204896|204969.5|204879.5|29
1737608810000|2025-01-23 05:06:50|204979.5|204889.5|204985.2|204895.2|204987.6|204897.6|204974.3|204884.3|27
1737608820000|2025-01-23 05:07:00|204983.4|204893.4|204988.1|204898.1|204988.1|204898.1|204983.4|204893.4|9
1737608830000|2025-01-23 05:07:10|204983.7|204893.7|204962.3|204872.3|204983.7|204893.7|204951.5|204861.5|35
1737608840000|2025-01-23 05:07:20|204964|204874|204959.4|204869.4|204975.1|204885.1|204954.2|204864.2|37
1737608850000|2025-01-23 05:07:30|204971|204881|204955.4|204865.4|204971|204881|204949|204859|21
1737608860000|2025-01-23 05:07:40|204957.3|204867.3|204964.4|204874.4|204970|204880|204956.3|204866.3|36
1737608870000|2025-01-23 05:07:50|204964.2|204874.2|204963.2|204873.2|204969.8|204879.8|204959.3|204869.3|23
1737608880000|2025-01-23 05:08:00|204962.7|204872.7|204963.5|204873.5|204970.9|204880.9|204954.4|204864.4|24
1737608890000|2025-01-23 05:08:10|204963.2|204873.2|204968.7|204878.7|204972|204882|204962.6|204872.6|10
1737608900000|2025-01-23 05:08:20|204967.6|204877.6|204969.9|204879.9|204973.4|204883.4|204967.6|204877.6|6
1737608910000|2025-01-23 05:08:30|204973.1|204883.1|204968.3|204878.3|204973.1|204883.1|204967.3|204877.3|11
1737608920000|2025-01-23 05:08:40|204966|204876|204967.2|204877.2|204968.8|204878.8|204966|204876|4
1737608940000|2025-01-23 05:09:00|204965|204875|204945|204855|204965|204875|204945|204855|8
1737608950000|2025-01-23 05:09:10|204951.2|204861.2|204942|204852|204955.4|204865.4|204940.6|204850.6|11
1737608960000|2025-01-23 05:09:20|204944.3|204854.3|204941.6|204851.6|204944.3|204854.3|204941.6|204851.6|2
1737608990000|2025-01-23 05:09:50|204939|204849|204944.6|204854.6|204944.6|204854.6|204934.5|204844.5|3
1737609000000|2025-01-23 05:10:00|204944.7|204854.7|204936.2|204846.2|204946.1|204856.1|204936.2|204846.2|5
1737609010000|2025-01-23 05:10:10|204937.7|204847.7|204947.2|204857.2|204948.2|204858.2|204937.7|204847.7|13
1737609020000|2025-01-23 05:10:20|204947.6|204857.6|204949.5|204859.5|204955.6|204865.6|204947.6|204857.6|5
1737609030000|2025-01-23 05:10:30|204933.6|204843.6|204941|204851|204947|204857|204933.6|204843.6|7
1737609050000|2025-01-23 05:10:50|204941.2|204851.2|204941.2|204851.2|204941.2|204851.2|204941.2|204851.2|1
1737609060000|2025-01-23 05:11:00|204936|204846|204968.7|204878.7|204971.1|204881.1|204936|204846|9
1737609070000|2025-01-23 05:11:10|204968.9|204878.9|204967.3|204877.3|204970|204880|204966.8|204876.8|7
1737609080000|2025-01-23 05:11:20|204969.7|204879.7|204971.2|204881.2|204975.4|204885.4|204968.2|204878.2|15
1737609090000|2025-01-23 05:11:30|204974.1|204884.1|204969|204879|204974.1|204884.1|204966.9|204876.9|6
1737609100000|2025-01-23 05:11:40|204966.7|204876.7|204970.8|204880.8|204973.5|204883.5|204966.6|204876.6|6
1737609110000|2025-01-23 05:11:50|204972|204882|204972.9|204882.9|204973.7|204883.7|204971.4|204881.4|5
1737609130000|2025-01-23 05:12:10|204975.9|204885.9|204980.7|204890.7|204987.1|204897.1|204975.9|204885.9|11
1737609140000|2025-01-23 05:12:20|204977.5|204887.5|204980.3|204890.3|204985.1|204895.1|204976|204886|27
1737609150000|2025-01-23 05:12:30|204991.2|204901.2|204985.1|204895.1|204991.2|204901.2|204985.1|204895.1|5
1737609160000|2025-01-23 05:12:40|204989.3|204899.3|204987.2|204897.2|204989.3|204899.3|204987.2|204897.2|2
1737609170000|2025-01-23 05:12:50|204989.5|204899.5|204989|204899|204989.5|204899.5|204984.1|204894.1|5
1737609200000|2025-01-23 05:13:20|204989.5|204899.5|204986.3|204896.3|204989.8|204899.8|204986.3|204896.3|5
1737609220000|2025-01-23 05:13:40|204984.4|204894.4|204975.6|204885.6|204984.4|204894.4|204975.6|204885.6|2
1737609230000|2025-01-23 05:13:50|204978.8|204888.8|204980.2|204890.2|204980.2|204890.2|204976.4|204886.4|3
1737609240000|2025-01-23 05:14:00|204976.7|204886.7|204975|204885|204977.6|204887.6|204975|204885|6
1737609250000|2025-01-23 05:14:10|204974|204884|204975.6|204885.6|204977|204887|204970.1|204880.1|7
1737609260000|2025-01-23 05:14:20|204973|204883|204971.7|204881.7|204977.7|204887.7|204969.9|204879.9|8
1737609270000|2025-01-23 05:14:30|204973.4|204883.4|204970.3|204880.3|204978.7|204888.7|204967.6|204877.6|10
1737609280000|2025-01-23 05:14:40|204971.6|204881.6|204971.5|204881.5|204971.6|204881.6|204968.7|204878.7|4
1737609290000|2025-01-23 05:14:50|204969.1|204879.1|204969.5|204879.5|204971.6|204881.6|204969.1|204879.1|4
1737609300000|2025-01-23 05:15:00|204973.3|204883.3|204970.9|204880.9|204973.3|204883.3|204970.9|204880.9|2
1737609330000|2025-01-23 05:15:30|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|204970.5|204880.5|1
1737609340000|2025-01-23 05:15:40|204973.4|204883.4|204973.3|204883.3|204977.3|204887.3|204973.3|204883.3|3
1737609350000|2025-01-23 05:15:50|204971.7|204881.7|204968.8|204878.8|204971.7|204881.7|204967.8|204877.8|3
1737609360000|2025-01-23 05:16:00|204967.3|204877.3|204967.3|204877.3|204967.3|204877.3|204967.3|204877.3|1
1737609370000|2025-01-23 05:16:10|204969.8|204879.8|204968.5|204878.5|204969.8|204879.8|204967.7|204877.7|3
1737609420000|2025-01-23 05:17:00|204968.4|204878.4|204968.4|204878.4|204968.4|204878.4|204968.4|204878.4|1
1737609430000|2025-01-23 05:17:10|204974|204884|204975|204885|204975|204885|204974|204884|3
1737609440000|2025-01-23 05:17:20|204971.9|204881.9|204974|204884|204981.2|204891.2|204971.9|204881.9|10
1737609450000|2025-01-23 05:17:30|204975.6|204885.6|204976.1|204886.1|204976.1|204886.1|204974.1|204884.1|3
1737609460000|2025-01-23 05:17:40|204974.6|204884.6|204973.4|204883.4|204976.6|204886.6|204973.4|204883.4|5
1737609470000|2025-01-23 05:17:50|204975.4|204885.4|204975.8|204885.8|204976.2|204886.2|204973.6|204883.6|5
1737609480000|2025-01-23 05:18:00|204971.1|204881.1|204969|204879|204971.1|204881.1|204969|204879|2
1737609490000|2025-01-23 05:18:10|204972.3|204882.3|204975.9|204885.9|204980.4|204890.4|204972.3|204882.3|6
1737609500000|2025-01-23 05:18:20|204973.8|204883.8|204973.4|204883.4|204975.1|204885.1|204973.4|204883.4|4
1737609530000|2025-01-23 05:18:50|204974|204884|204974|204884|204974|204884|204974|204884|1
1737609550000|2025-01-23 05:19:10|204972.7|204882.7|204972.7|204882.7|204972.7|204882.7|204972.7|204882.7|1
1737609580000|2025-01-23 05:19:40|204974|204884|204983.6|204893.6|204983.6|204893.6|204974|204884|6
1737609590000|2025-01-23 05:19:50|204985.2|204895.2|204980.3|204890.3|204985.9|204895.9|204978.3|204888.3|19
1737609600000|2025-01-23 05:20:00|204980.6|204890.6|204974|204884|204980.6|204890.6|204974|204884|9
1737609620000|2025-01-23 05:20:20|204973.8|204883.8|204973.8|204883.8|204973.8|204883.8|204973.8|204883.8|1
1737609630000|2025-01-23 05:20:30|204978.8|204888.8|204982.1|204892.1|204986|204896|204976.9|204886.9|9
1737609640000|2025-01-23 05:20:40|204981.1|204891.1|204983.7|204893.7|204988.7|204898.7|204981.1|204891.1|15
1737609650000|2025-01-23 05:20:50|204987|204897|204983.9|204893.9|204991.1|204901.1|204981.4|204891.4|19
1737609660000|2025-01-23 05:21:00|204987.8|204897.8|204987.3|204897.3|204995.1|204905.1|204984.1|204894.1|25
1737609670000|2025-01-23 05:21:10|204991.2|204901.2|204987.7|204897.7|204995.9|204905.9|204986.1|204896.1|19
1737609680000|2025-01-23 05:21:20|204990|204900|204985.6|204895.6|204996.7|204906.7|204985.6|204895.6|16
1737609690000|2025-01-23 05:21:30|204990.2|204900.2|204990.9|204900.9|204996.4|204906.4|204990.2|204900.2|4
1737609700000|2025-01-23 05:21:40|204993.5|204903.5|204987.9|204897.9|204993.5|204903.5|204984.4|204894.4|19
1737609710000|2025-01-23 05:21:50|204991.1|204901.1|204989.6|204899.6|204993.4|204903.4|204986.4|204896.4|13
1737609720000|2025-01-23 05:22:00|204987.4|204897.4|204985|204895|204994.7|204904.7|204984|204894|26
1737609730000|2025-01-23 05:22:10|204988.4|204898.4|204990.3|204900.3|204994.2|204904.2|204985.7|204895.7|8
1737609750000|2025-01-23 05:22:30|204987.8|204897.8|204989.9|204899.9|204995.3|204905.3|204987.1|204897.1|14
1737609760000|2025-01-23 05:22:40|204990.3|204900.3|204985.8|204895.8|204994.6|204904.6|204985.7|204895.7|13
1737609770000|2025-01-23 05:22:50|204989.6|204899.6|204994.5|204904.5|204994.5|204904.5|204989.6|204899.6|5
1737609780000|2025-01-23 05:23:00|204992.3|204902.3|204985.4|204895.4|204992.3|204902.3|204984.1|204894.1|9
1737609800000|2025-01-23 05:23:20|204985.6|204895.6|204985.6|204895.6|204985.6|204895.6|204985.6|204895.6|1
1737609810000|2025-01-23 05:23:30|204986.3|204896.3|204987.3|204897.3|204998.2|204908.2|204986.3|204896.3|3
1737609820000|2025-01-23 05:23:40|204990.4|204900.4|204990.6|204900.6|204996.6|204906.6|204987.9|204897.9|14
1737609830000|2025-01-23 05:23:50|204994.1|204904.1|204989.6|204899.6|204996.7|204906.7|204988.4|204898.4|14
1737609840000|2025-01-23 05:24:00|204992|204902|204992|204902|204992|204902|204992|204902|1
1737609850000|2025-01-23 05:24:10|204992.8|204902.8|204988.8|204898.8|204996.1|204906.1|204988.8|204898.8|12
1737609860000|2025-01-23 05:24:20|204990.3|204900.3|204990.3|204900.3|204993.7|204903.7|204988.3|204898.3|5
1737609870000|2025-01-23 05:24:30|204993.3|204903.3|204989.5|204899.5|204995.3|204905.3|204987.9|204897.9|19
1737609880000|2025-01-23 05:24:40|204991.1|204901.1|204989.9|204899.9|204992.4|204902.4|204989.9|204899.9|4
1737609890000|2025-01-23 05:24:50|204992.7|204902.7|204990.4|204900.4|204995.8|204905.8|204986.6|204896.6|21
1737609900000|2025-01-23 05:25:00|204989.6|204899.6|204987|204897|204993.1|204903.1|204985.1|204895.1|9
1737609910000|2025-01-23 05:25:10|204989.4|204899.4|204993.3|204903.3|204994.4|204904.4|204986|204896|15
1737609920000|2025-01-23 05:25:20|204996.2|204906.2|204991.9|204901.9|204996.2|204906.2|204990.3|204900.3|4
1737609930000|2025-01-23 05:25:30|204994.7|204904.7|204989.8|204899.8|204997.9|204907.9|204987|204897|30
1737609940000|2025-01-23 05:25:40|204992|204902|204990.8|204900.8|204997.3|204907.3|204988.1|204898.1|22
1737609950000|2025-01-23 05:25:50|204989.3|204899.3|204989.5|204899.5|204997.2|204907.2|204987.5|204897.5|21
1737609960000|2025-01-23 05:26:00|204991.4|204901.4|204990.9|204900.9|204997.4|204907.4|204988.2|204898.2|25
1737609970000|2025-01-23 05:26:10|204991.5|204901.5|204987.8|204897.8|204996.6|204906.6|204987.8|204897.8|24
1737609980000|2025-01-23 05:26:20|204990.2|204900.2|204987.4|204897.4|204997.3|204907.3|204984.8|204894.8|20
1737610010000|2025-01-23 05:26:50|204990.9|204900.9|204991.2|204901.2|204995.5|204905.5|204987.9|204897.9|10
1737610020000|2025-01-23 05:27:00|204990.4|204900.4|204988.6|204898.6|205001|204911|204988.3|204898.3|25
1737610030000|2025-01-23 05:27:10|204992.4|204902.4|204992.2|204902.2|204996.8|204906.8|204986.2|204896.2|13
1737610040000|2025-01-23 05:27:20|204990|204900|204995.2|204905.2|204998.7|204908.7|204986.2|204896.2|29
1737610050000|2025-01-23 05:27:30|204991.2|204901.2|204992.6|204902.6|204998.4|204908.4|204990.6|204900.6|29
1737610060000|2025-01-23 05:27:40|204995.8|204905.8|205029.2|204939.2|205031.9|204941.9|204991.2|204901.2|15
1737610070000|2025-01-23 05:27:50|205032|204942|205027.1|204937.1|205032|204942|205026.9|204936.9|5
1737610080000|2025-01-23 05:28:00|205029.3|204939.3|205029.5|204939.5|205032.7|204942.7|205023.8|204933.8|16
1737610090000|2025-01-23 05:28:10|205026.9|204936.9|205027.5|204937.5|205033.4|204943.4|205021.4|204931.4|19
1737610100000|2025-01-23 05:28:20|205025.1|204935.1|205021.7|204931.7|205033.5|204943.5|205014.7|204924.7|32
1737610110000|2025-01-23 05:28:30|205023.9|204933.9|205027.9|204937.9|205032.8|204942.8|205023.5|204933.5|27
1737610120000|2025-01-23 05:28:40|205031.5|204941.5|205027.7|204937.7|205034.7|204944.7|205019.5|204929.5|34
1737610130000|2025-01-23 05:28:50|205027.6|204937.6|205035.9|204945.9|205035.9|204945.9|205018.6|204928.6|28
1737610140000|2025-01-23 05:29:00|205037.4|204947.4|205040.5|204950.5|205052.3|204962.3|205035.7|204945.7|13
1737610150000|2025-01-23 05:29:10|205040.4|204950.4|205040.4|204950.4|205041|204951|205039.2|204949.2|6
1737610160000|2025-01-23 05:29:20|205041.2|204951.2|205040.2|204950.2|205041.2|204951.2|205037.3|204947.3|10
1737610170000|2025-01-23 05:29:30|205040.3|204950.3|205033.7|204943.7|205040.3|204950.3|205033.7|204943.7|2
1737610180000|2025-01-23 05:29:40|205033.8|204943.8|205029|204939|205033.8|204943.8|205026|204936|9
1737610190000|2025-01-23 05:29:50|205028.8|204938.8|205027|204937|205030.2|204940.2|205027|204937|3
1737610200000|2025-01-23 05:30:00|205029|204939|205027.4|204937.4|205030.8|204940.8|205025.4|204935.4|9
1737610210000|2025-01-23 05:30:10|205022.4|204932.4|205025.4|204935.4|205025.7|204935.7|205018.3|204928.3|9
1737610220000|2025-01-23 05:30:20|205037|204947|205044.6|204954.6|205052|204962|205029.1|204939.1|24
1737610230000|2025-01-23 05:30:30|205046.7|204956.7|205034.3|204944.3|205046.8|204956.8|205031.2|204941.2|21
1737610240000|2025-01-23 05:30:40|205033.9|204943.9|205038.4|204948.4|205046.7|204956.7|205030.6|204940.6|19
1737610250000|2025-01-23 05:30:50|205038.2|204948.2|205037.9|204947.9|205047.2|204957.2|205033.3|204943.3|15
1737610260000|2025-01-23 05:31:00|205039.3|204949.3|205035.9|204945.9|205043.9|204953.9|205035.9|204945.9|21
1737610270000|2025-01-23 05:31:10|205036.5|204946.5|205041.1|204951.1|205044.5|204954.5|205036.1|204946.1|22
1737610280000|2025-01-23 05:31:20|205041.7|204951.7|205036.4|204946.4|205041.7|204951.7|205035.3|204945.3|8
1737610290000|2025-01-23 05:31:30|205037.3|204947.3|205037.8|204947.8|205043.6|204953.6|205028.9|204938.9|28
1737610300000|2025-01-23 05:31:40|205037|204947|205032.1|204942.1|205043.7|204953.7|205031.1|204941.1|28
1737610310000|2025-01-23 05:31:50|205032.5|204942.5|205034.4|204944.4|205046|204956|205031.5|204941.5|30
1737610320000|2025-01-23 05:32:00|205034.6|204944.6|205035.2|204945.2|205040.6|204950.6|205029.1|204939.1|31
1737610330000|2025-01-23 05:32:10|205041.2|204951.2|205033.8|204943.8|205041.2|204951.2|205027.6|204937.6|29
1737610340000|2025-01-23 05:32:20|205032|204942|205033|204943|205035.1|204945.1|205026.7|204936.7|25
1737610350000|2025-01-23 05:32:30|205031.5|204941.5|205036.9|204946.9|205039.3|204949.3|205028.2|204938.2|20
1737610360000|2025-01-23 05:32:40|205032.9|204942.9|205025.8|204935.8|205037.9|204947.9|205025.4|204935.4|16
1737610370000|2025-01-23 05:32:50|205025.4|204935.4|205037|204947|205038.2|204948.2|205025.4|204935.4|20
1737610380000|2025-01-23 05:33:00|205034.2|204944.2|205029|204939|205036.6|204946.6|205027.8|204937.8|21
1737610390000|2025-01-23 05:33:10|205028.9|204938.9|205027.9|204937.9|205033.1|204943.1|205024.5|204934.5|21
1737610400000|2025-01-23 05:33:20|205026.3|204936.3|205032.5|204942.5|205037.5|204947.5|205026.3|204936.3|14
1737610410000|2025-01-23 05:33:30|205033.4|204943.4|205041.7|204951.7|205041.7|204951.7|205033.4|204943.4|9
1737610420000|2025-01-23 05:33:40|205037.3|204947.3|205035.7|204945.7|205041.9|204951.9|205034.1|204944.1|9
1737610430000|2025-01-23 05:33:50|205035.9|204945.9|205035.7|204945.7|205039.7|204949.7|205033.7|204943.7|14
1737610440000|2025-01-23 05:34:00|205026|204936|205026.4|204936.4|205034.9|204944.9|205021.5|204931.5|18
1737610450000|2025-01-23 05:34:10|205025.7|204935.7|205025.9|204935.9|205025.9|204935.9|205025.7|204935.7|2
1737610470000|2025-01-23 05:34:30|205028.3|204938.3|205028.3|204938.3|205028.3|204938.3|205028.3|204938.3|1
1737610480000|2025-01-23 05:34:40|205022|204932|205022|204932|205022|204932|205022|204932|1
1737610490000|2025-01-23 05:34:50|205022.5|204932.5|205022.5|204932.5|205022.5|204932.5|205022.5|204932.5|1
1737610500000|2025-01-23 05:35:00|205022.3|204932.3|205024.9|204934.9|205024.9|204934.9|205020.3|204930.3|4
1737610530000|2025-01-23 05:35:30|205026.2|204936.2|205027.2|204937.2|205027.2|204937.2|205026.2|204936.2|2
1737610540000|2025-01-23 05:35:40|205029|204939|205029|204939|205029|204939|205029|204939|1
1737610550000|2025-01-23 05:35:50|205028.8|204938.8|205025.6|204935.6|205028.8|204938.8|205025.6|204935.6|2
1737610560000|2025-01-23 05:36:00|205025.8|204935.8|205021.8|204931.8|205025.8|204935.8|205021.6|204931.6|3
1737610570000|2025-01-23 05:36:10|205021.6|204931.6|205021.6|204931.6|205021.6|204931.6|205021.6|204931.6|1
1737610580000|2025-01-23 05:36:20|205023.2|204933.2|205023.2|204933.2|205023.2|204933.2|205023.2|204933.2|1
1737610590000|2025-01-23 05:36:30|205026|204936|205027.5|204937.5|205027.5|204937.5|205017.5|204927.5|6
1737610600000|2025-01-23 05:36:40|205027.8|204937.8|205026.2|204936.2|205029.5|204939.5|205026.2|204936.2|4
1737610620000|2025-01-23 05:37:00|205025.7|204935.7|205022.8|204932.8|205025.7|204935.7|205020|204930|4
1737610640000|2025-01-23 05:37:20|205023.9|204933.9|205026.8|204936.8|205026.8|204936.8|205023.9|204933.9|5
1737610650000|2025-01-23 05:37:30|205024.5|204934.5|205024.5|204934.5|205024.5|204934.5|205024.5|204934.5|1
1737610660000|2025-01-23 05:37:40|205023.7|204933.7|205025.1|204935.1|205025.1|204935.1|205023.7|204933.7|3
1737610680000|2025-01-23 05:38:00|205023.9|204933.9|205028|204938|205028|204938|205023.3|204933.3|6
1737610700000|2025-01-23 05:38:20|205023.7|204933.7|205023.7|204933.7|205023.7|204933.7|205023.7|204933.7|1
1737610740000|2025-01-23 05:39:00|205027.3|204937.3|205026.5|204936.5|205030.5|204940.5|205024.5|204934.5|7
1737610760000|2025-01-23 05:39:20|205024|204934|205024|204934|205024|204934|205024|204934|1
1737610800000|2025-01-23 05:40:00|205026.5|204936.5|205025.5|204935.5|205026.5|204936.5|205025.2|204935.2|4
1737610810000|2025-01-23 05:40:10|205025.9|204935.9|205023.4|204933.4|205025.9|204935.9|205023.4|204933.4|2
1737610820000|2025-01-23 05:40:20|205025|204935|205024.6|204934.6|205025|204935|205024.6|204934.6|2
1737610850000|2025-01-23 05:40:50|205027.9|204937.9|205027.9|204937.9|205027.9|204937.9|205027.9|204937.9|1
1737610860000|2025-01-23 05:41:00|205025.9|204935.9|205032.3|204942.3|205032.3|204942.3|205023.8|204933.8|10
1737610870000|2025-01-23 05:41:10|205031.5|204941.5|205022.2|204932.2|205031.5|204941.5|205022.2|204932.2|8
1737610890000|2025-01-23 05:41:30|205024.4|204934.4|205024.9|204934.9|205028.1|204938.1|205024.4|204934.4|3
1737610910000|2025-01-23 05:41:50|205028|204938|205028|204938|205028|204938|205028|204938|1
1737610920000|2025-01-23 05:42:00|205028.5|204938.5|205023.4|204933.4|205030.3|204940.3|205023.2|204933.2|10
1737610950000|2025-01-23 05:42:30|205023.6|204933.6|205024.4|204934.4|205024.4|204934.4|205023.6|204933.6|2
1737610960000|2025-01-23 05:42:40|205030.8|204940.8|205030.8|204940.8|205030.8|204940.8|205030.8|204940.8|1
1737610980000|2025-01-23 05:43:00|205028.2|204938.2|205024.3|204934.3|205031.3|204941.3|205024.3|204934.3|4
1737611010000|2025-01-23 05:43:30|205024.1|204934.1|205024.1|204934.1|205024.1|204934.1|205024.1|204934.1|1
1737611020000|2025-01-23 05:43:40|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|1
1737611030000|2025-01-23 05:43:50|205026|204936|205026|204936|205026|204936|205026|204936|1
1737611040000|2025-01-23 05:44:00|205024.8|204934.8|205028.2|204938.2|205028.2|204938.2|205024.8|204934.8|4
1737611050000|2025-01-23 05:44:10|205026.9|204936.9|205026.5|204936.5|205026.9|204936.9|205024.1|204934.1|3
1737611060000|2025-01-23 05:44:20|205026.7|204936.7|205027.1|204937.1|205027.1|204937.1|205026.7|204936.7|2
1737611070000|2025-01-23 05:44:30|205033.9|204943.9|205033.9|204943.9|205033.9|204943.9|205033.9|204943.9|1
1737611080000|2025-01-23 05:44:40|205034|204944|205034|204944|205034|204944|205034|204944|1
1737611090000|2025-01-23 05:44:50|205027.9|204937.9|205028|204938|205028|204938|205027.9|204937.9|2
1737611100000|2025-01-23 05:45:00|205027.8|204937.8|205026.9|204936.9|205027.8|204937.8|205026.9|204936.9|2
1737611120000|2025-01-23 05:45:20|205032.5|204942.5|205032.5|204942.5|205032.5|204942.5|205032.5|204942.5|1
1737611140000|2025-01-23 05:45:40|205026.9|204936.9|205026.9|204936.9|205026.9|204936.9|205026.9|204936.9|1
1737611170000|2025-01-23 05:46:10|205032.5|204942.5|205032.5|204942.5|205032.5|204942.5|205032.5|204942.5|1
1737611180000|2025-01-23 05:46:20|205032.3|204942.3|205032.3|204942.3|205032.3|204942.3|205032.3|204942.3|1
1737611190000|2025-01-23 05:46:30|205033.8|204943.8|205028.4|204938.4|205052.8|204962.8|205021.8|204931.8|4
1737611200000|2025-01-23 05:46:40|205029|204939|205029.1|204939.1|205029.1|204939.1|205029|204939|2
1737611210000|2025-01-23 05:46:50|205029.2|204939.2|205029.2|204939.2|205029.2|204939.2|205029.2|204939.2|1
1737611220000|2025-01-23 05:47:00|205035|204945|205035|204945|205035|204945|205035|204945|1
1737611230000|2025-01-23 05:47:10|205033.5|204943.5|205036|204946|205036|204946|205033.5|204943.5|2
1737611240000|2025-01-23 05:47:20|205028.8|204938.8|205028.8|204938.8|205028.8|204938.8|205028.8|204938.8|1
1737611250000|2025-01-23 05:47:30|205030.6|204940.6|205031.2|204941.2|205031.2|204941.2|205030.6|204940.6|2
1737611280000|2025-01-23 05:48:00|205029.9|204939.9|205029.4|204939.4|205029.9|204939.9|205029.2|204939.2|3
1737611290000|2025-01-23 05:48:10|205030.8|204940.8|205029.6|204939.6|205030.9|204940.9|205029.6|204939.6|4
1737611300000|2025-01-23 05:48:20|205031.6|204941.6|205031.6|204941.6|205031.6|204941.6|205031.6|204941.6|1
1737611310000|2025-01-23 05:48:30|205033.4|204943.4|205027.3|204937.3|205033.4|204943.4|205026.5|204936.5|4
1737611320000|2025-01-23 05:48:40|205029.3|204939.3|205027.5|204937.5|205029.3|204939.3|205026.5|204936.5|4
1737611340000|2025-01-23 05:49:00|205027.1|204937.1|205024.9|204934.9|205027.1|204937.1|205023.7|204933.7|5
1737611350000|2025-01-23 05:49:10|205028.3|204938.3|205028.3|204938.3|205028.3|204938.3|205028.3|204938.3|1
1737611360000|2025-01-23 05:49:20|205027|204937|205027|204937|205027|204937|205027|204937|1
1737611380000|2025-01-23 05:49:40|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|1
1737611400000|2025-01-23 05:50:00|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|1
1737611410000|2025-01-23 05:50:10|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|1
1737611430000|2025-01-23 05:50:30|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|1
1737611440000|2025-01-23 05:50:40|205024.7|204934.7|205026.1|204936.1|205026.1|204936.1|205024.7|204934.7|3
1737611470000|2025-01-23 05:51:10|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|1
1737611480000|2025-01-23 05:51:20|205027.3|204937.3|205025.4|204935.4|205030.2|204940.2|205025.2|204935.2|6
1737611490000|2025-01-23 05:51:30|205024.9|204934.9|205025.1|204935.1|205025.1|204935.1|205024.9|204934.9|2
1737611500000|2025-01-23 05:51:40|205025.5|204935.5|205029.1|204939.1|205029.1|204939.1|205025.5|204935.5|6
1737611510000|2025-01-23 05:51:50|205029.5|204939.5|205028.7|204938.7|205029.5|204939.5|205028.7|204938.7|2
1737611520000|2025-01-23 05:52:00|205027.7|204937.7|205026.5|204936.5|205027.7|204937.7|205024.7|204934.7|4
1737611550000|2025-01-23 05:52:30|205029|204939|205029|204939|205029|204939|205029|204939|1
1737611570000|2025-01-23 05:52:50|205028.2|204938.2|205028.2|204938.2|205028.2|204938.2|205028.2|204938.2|1
1737611580000|2025-01-23 05:53:00|205033.4|204943.4|205028.1|204938.1|205033.4|204943.4|205027.8|204937.8|4
1737611590000|2025-01-23 05:53:10|205030|204940|205029.1|204939.1|205031.6|204941.6|205029|204939|5
1737611600000|2025-01-23 05:53:20|205027.9|204937.9|205027.6|204937.6|205027.9|204937.9|205027.3|204937.3|4
1737611610000|2025-01-23 05:53:30|205027.4|204937.4|205027.4|204937.4|205027.4|204937.4|205027.4|204937.4|1
1737611640000|2025-01-23 05:54:00|205027.2|204937.2|205022|204932|205027.2|204937.2|205022|204932|4
1737611650000|2025-01-23 05:54:10|205022.4|204932.4|205022.4|204932.4|205022.4|204932.4|205022.4|204932.4|1
1737611670000|2025-01-23 05:54:30|205023.3|204933.3|205023.3|204933.3|205023.3|204933.3|205023.3|204933.3|1
1737611690000|2025-01-23 05:54:50|205025|204935|205025|204935|205025|204935|205025|204935|1
1737611700000|2025-01-23 05:55:00|205023.5|204933.5|205022.8|204932.8|205023.5|204933.5|205022.8|204932.8|2
1737611710000|2025-01-23 05:55:10|205026.5|204936.5|205026.5|204936.5|205026.5|204936.5|205026.5|204936.5|1
1737611720000|2025-01-23 05:55:20|205022.4|204932.4|205022.4|204932.4|205022.4|204932.4|205022.4|204932.4|1
1737611740000|2025-01-23 05:55:40|205023|204933|205023|204933|205023|204933|205023|204933|1
1737611750000|2025-01-23 05:55:50|205023.3|204933.3|205022.4|204932.4|205026.5|204936.5|205022.4|204932.4|3
1737611770000|2025-01-23 05:56:10|205022.8|204932.8|205026.4|204936.4|205026.4|204936.4|205022.8|204932.8|3
1737611780000|2025-01-23 05:56:20|205025.4|204935.4|205025.4|204935.4|205025.4|204935.4|205025.4|204935.4|1
1737611790000|2025-01-23 05:56:30|205028.4|204938.4|205029|204939|205029|204939|205027.7|204937.7|3
1737611810000|2025-01-23 05:56:50|205026.7|204936.7|205025.2|204935.2|205026.7|204936.7|205025.2|204935.2|2
1737611820000|2025-01-23 05:57:00|205025.4|204935.4|205025.4|204935.4|205025.4|204935.4|205025.4|204935.4|1
1737611840000|2025-01-23 05:57:20|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|1
1737611850000|2025-01-23 05:57:30|205026.7|204936.7|205026.7|204936.7|205026.7|204936.7|205026.7|204936.7|1
1737611860000|2025-01-23 05:57:40|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|1
1737611870000|2025-01-23 05:57:50|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|1
1737611880000|2025-01-23 05:58:00|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|205024.6|204934.6|1
1737611890000|2025-01-23 05:58:10|205027.7|204937.7|205027.4|204937.4|205030.5|204940.5|205027.4|204937.4|5
1737611900000|2025-01-23 05:58:20|205024.6|204934.6|205027.9|204937.9|205032.8|204942.8|205024.6|204934.6|10
1737611920000|2025-01-23 05:58:40|205030.9|204940.9|205029.3|204939.3|205032.6|204942.6|205028.8|204938.8|6
1737611950000|2025-01-23 05:59:10|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|205030.5|204940.5|1
1737611960000|2025-01-23 05:59:20|205031.6|204941.6|205032.8|204942.8|205032.8|204942.8|205031.6|204941.6|2
1737611970000|2025-01-23 05:59:30|205035.8|204945.8|205032.2|204942.2|205035.8|204945.8|205032.2|204942.2|2
1737611980000|2025-01-23 05:59:40|205035.9|204945.9|205032.4|204942.4|205035.9|204945.9|205032.4|204942.4|2
1737611990000|2025-01-23 05:59:50|205032.6|204942.6|205029.7|204939.7|205034.4|204944.4|205029.7|204939.7|5
1737612000000|2025-01-23 06:00:00|205033.8|204943.8|205034.4|204944.4|205037.9|204947.9|205026.5|204936.5|18
1737612010000|2025-01-23 06:00:10|205036.1|204946.1|205026.2|204936.2|205040.8|204950.8|205026.2|204936.2|37
1737612020000|2025-01-23 06:00:20|205029.7|204939.7|205030.8|204940.8|205037.4|204947.4|205025.5|204935.5|26
1737612030000|2025-01-23 06:00:30|205029.1|204939.1|205025.4|204935.4|205034.4|204944.4|205021.6|204931.6|20
1737612040000|2025-01-23 06:00:40|205027.7|204937.7|205005.7|204915.7|205028.3|204938.3|204997.4|204907.4|18
1737612050000|2025-01-23 06:00:50|205007.8|204917.8|205005.9|204915.9|205007.8|204917.8|205005.8|204915.8|3
1737612060000|2025-01-23 06:01:00|205001.9|204911.9|205006.4|204916.4|205008.5|204918.5|204999.6|204909.6|9
1737612070000|2025-01-23 06:01:10|205008|204918|205006.8|204916.8|205011.9|204921.9|205002.4|204912.4|13
1737612090000|2025-01-23 06:01:30|205007.8|204917.8|205008.4|204918.4|205015.1|204925.1|205007.1|204917.1|20
1737612100000|2025-01-23 06:01:40|205011.1|204921.1|205011.1|204921.1|205011.1|204921.1|205011.1|204921.1|1
1737612110000|2025-01-23 06:01:50|205012.6|204922.6|205011.8|204921.8|205013.4|204923.4|205006.5|204916.5|13
1737612120000|2025-01-23 06:02:00|205009.5|204919.5|205007.5|204917.5|205009.5|204919.5|205007.5|204917.5|2
1737612130000|2025-01-23 06:02:10|205009.2|204919.2|205001.9|204911.9|205009.2|204919.2|205001.9|204911.9|4
1737612140000|2025-01-23 06:02:20|205001.7|204911.7|205005.8|204915.8|205005.8|204915.8|205001.5|204911.5|9
1737612150000|2025-01-23 06:02:30|205003.4|204913.4|204999.6|204909.6|205003.4|204913.4|204999.6|204909.6|2
1737612160000|2025-01-23 06:02:40|205001.4|204911.4|205002.9|204912.9|205002.9|204912.9|205001.2|204911.2|5
1737612170000|2025-01-23 06:02:50|205000.9|204910.9|205000.8|204910.8|205002.8|204912.8|204998.5|204908.5|5
1737612180000|2025-01-23 06:03:00|204999.8|204909.8|204999.9|204909.9|204999.9|204909.9|204999.8|204909.8|2
1737612190000|2025-01-23 06:03:10|205000.8|204910.8|205004.5|204914.5|205004.5|204914.5|204998.1|204908.1|6
1737612200000|2025-01-23 06:03:20|205002.2|204912.2|205000.4|204910.4|205003|204913|204999.5|204909.5|6
1737612210000|2025-01-23 06:03:30|204999.2|204909.2|204991.2|204901.2|204999.2|204909.2|204989.7|204899.7|12
1737612220000|2025-01-23 06:03:40|204999.9|204909.9|204998.9|204908.9|205001.2|204911.2|204994.9|204904.9|19
1737612230000|2025-01-23 06:03:50|204994.9|204904.9|204999.7|204909.7|205001.2|204911.2|204994.9|204904.9|17
1737612240000|2025-01-23 06:04:00|205000.1|204910.1|205000.1|204910.1|205004.9|204914.9|204997.4|204907.4|20
1737612250000|2025-01-23 06:04:10|205002.9|204912.9|205002.9|204912.9|205004.1|204914.1|204999.1|204909.1|17
1737612260000|2025-01-23 06:04:20|205001.4|204911.4|204998.4|204908.4|205001.6|204911.6|204996.7|204906.7|11
1737612270000|2025-01-23 06:04:30|205002.1|204912.1|204997.4|204907.4|205004.1|204914.1|204995.9|204905.9|26
1737612280000|2025-01-23 06:04:40|204999.4|204909.4|205000.8|204910.8|205002.1|204912.1|204995.5|204905.5|24
1737612290000|2025-01-23 06:04:50|204996.7|204906.7|205000|204910|205001.7|204911.7|204996.6|204906.6|32
1737612300000|2025-01-23 06:05:00|205000.7|204910.7|204999.9|204909.9|205002.8|204912.8|204999.4|204909.4|29
1737612310000|2025-01-23 06:05:10|205000.4|204910.4|204997.8|204907.8|205000.4|204910.4|204996.3|204906.3|16
1737612320000|2025-01-23 06:05:20|204996.3|204906.3|204996.2|204906.2|204998.7|204908.7|204994.4|204904.4|8
1737612330000|2025-01-23 06:05:30|204998.8|204908.8|204996.6|204906.6|204998.8|204908.8|204991.5|204901.5|21
1737612340000|2025-01-23 06:05:40|204995.3|204905.3|204991.6|204901.6|204997.7|204907.7|204989.7|204899.7|12
1737612350000|2025-01-23 06:05:50|204993.9|204903.9|204995.4|204905.4|204995.4|204905.4|204991.5|204901.5|6
1737612360000|2025-01-23 06:06:00|204993.7|204903.7|204985.9|204895.9|204995.4|204905.4|204983.1|204893.1|18
1737612370000|2025-01-23 06:06:10|204984.6|204894.6|204982.6|204892.6|204987.8|204897.8|204982.4|204892.4|23
1737612380000|2025-01-23 06:06:20|204983.1|204893.1|204982.6|204892.6|204983.1|204893.1|204982.6|204892.6|4
1737612390000|2025-01-23 06:06:30|204981.1|204891.1|204983.7|204893.7|204985.8|204895.8|204981.1|204891.1|5
1737612400000|2025-01-23 06:06:40|204981.9|204891.9|204981.9|204891.9|204982.6|204892.6|204981.9|204891.9|3
1737612410000|2025-01-23 06:06:50|204980|204890|204971.4|204881.4|204980|204890|204971.4|204881.4|5
1737612420000|2025-01-23 06:07:00|204973.4|204883.4|204970.4|204880.4|204979|204889|204970.4|204880.4|11
1737612430000|2025-01-23 06:07:10|204975.9|204885.9|204974|204884|204977.7|204887.7|204966.2|204876.2|24
1737612440000|2025-01-23 06:07:20|204973.9|204883.9|204970|204880|204980.5|204890.5|204967.7|204877.7|14
1737612450000|2025-01-23 06:07:30|204967.7|204877.7|204974.3|204884.3|204975.5|204885.5|204967.7|204877.7|12
1737612460000|2025-01-23 06:07:40|204976.1|204886.1|204976.3|204886.3|204976.3|204886.3|204976.1|204886.1|2
1737612490000|2025-01-23 06:08:10|204970.6|204880.6|204975.5|204885.5|204975.5|204885.5|204970.6|204880.6|2
1737612500000|2025-01-23 06:08:20|204974.3|204884.3|204974.3|204884.3|204974.3|204884.3|204974.3|204884.3|1
1737612510000|2025-01-23 06:08:30|204974|204884|204966.8|204876.8|204974|204884|204966.8|204876.8|2
1737612520000|2025-01-23 06:08:40|204969.5|204879.5|204969.5|204879.5|204969.5|204879.5|204969.5|204879.5|1
1737612550000|2025-01-23 06:09:10|204974.8|204884.8|204965.5|204875.5|204974.8|204884.8|204965.5|204875.5|3
1737612560000|2025-01-23 06:09:20|204965.8|204875.8|204969.5|204879.5|204969.5|204879.5|204965.8|204875.8|2
1737612570000|2025-01-23 06:09:30|204978.5|204888.5|204979.9|204889.9|204979.9|204889.9|204978.5|204888.5|4
1737612580000|2025-01-23 06:09:40|204977.4|204887.4|204972.8|204882.8|204977.4|204887.4|204972.8|204882.8|3
1737612600000|2025-01-23 06:10:00|204978.3|204888.3|204977.1|204887.1|204981|204891|204974.9|204884.9|6
1737612610000|2025-01-23 06:10:10|204978.3|204888.3|204978.3|204888.3|204978.3|204888.3|204978.3|204888.3|1
1737612620000|2025-01-23 06:10:20|204978.8|204888.8|204978.3|204888.3|204978.8|204888.8|204976.3|204886.3|3
1737612630000|2025-01-23 06:10:30|204975.6|204885.6|204968.6|204878.6|204975.6|204885.6|204968.6|204878.6|2
1737612640000|2025-01-23 06:10:40|204970.8|204880.8|204970.8|204880.8|204973.8|204883.8|204970.8|204880.8|3
1737612650000|2025-01-23 06:10:50|204967.9|204877.9|204975.9|204885.9|204976.3|204886.3|204967.9|204877.9|6
1737612660000|2025-01-23 06:11:00|204971.9|204881.9|204973.6|204883.6|204973.6|204883.6|204971.9|204881.9|2
1737612670000|2025-01-23 06:11:10|204979.1|204889.1|204979.1|204889.1|204979.1|204889.1|204979.1|204889.1|1
1737612680000|2025-01-23 06:11:20|204979.5|204889.5|204979.8|204889.8|204981|204891|204977|204887|7
1737612700000|2025-01-23 06:11:40|204976.8|204886.8|204980.4|204890.4|204983.5|204893.5|204976.8|204886.8|9
1737612710000|2025-01-23 06:11:50|204981.9|204891.9|204986.1|204896.1|204986.1|204896.1|204980.5|204890.5|4
1737612720000|2025-01-23 06:12:00|204984.1|204894.1|204984.1|204894.1|204984.1|204894.1|204982.9|204892.9|3
1737612730000|2025-01-23 06:12:10|204984.2|204894.2|204982.8|204892.8|204984.2|204894.2|204982.8|204892.8|3
1737612750000|2025-01-23 06:12:30|204983.3|204893.3|204983.3|204893.3|204983.3|204893.3|204983.3|204893.3|1
1737612760000|2025-01-23 06:12:40|204984.8|204894.8|204979.8|204889.8|204984.8|204894.8|204979.8|204889.8|4
1737612770000|2025-01-23 06:12:50|204981.6|204891.6|204981.6|204891.6|204981.6|204891.6|204981.6|204891.6|1
1737612800000|2025-01-23 06:13:20|204981.3|204891.3|204980.7|204890.7|204982.3|204892.3|204979.3|204889.3|11
1737612810000|2025-01-23 06:13:30|204978.3|204888.3|204979.8|204889.8|204979.8|204889.8|204978.3|204888.3|2
1737612820000|2025-01-23 06:13:40|204981.3|204891.3|204979.5|204889.5|204981.3|204891.3|204979.5|204889.5|2
1737612830000|2025-01-23 06:13:50|204981.4|204891.4|204988.3|204898.3|204993.3|204903.3|204981.4|204891.4|7
1737612840000|2025-01-23 06:14:00|204986.6|204896.6|204986.1|204896.1|204996.2|204906.2|204984.5|204894.5|28
1737612850000|2025-01-23 06:14:10|204986.7|204896.7|204991.3|204901.3|204992.9|204902.9|204985.3|204895.3|21
1737612860000|2025-01-23 06:14:20|204990|204900|204992.8|204902.8|204992.8|204902.8|204987.7|204897.7|7
1737612870000|2025-01-23 06:14:30|204992.5|204902.5|204986.6|204896.6|204992.6|204902.6|204986.6|204896.6|12
1737612880000|2025-01-23 06:14:40|204986.3|204896.3|204987.3|204897.3|204987.3|204897.3|204986.3|204896.3|2
1737612890000|2025-01-23 06:14:50|204986.3|204896.3|204987.6|204897.6|204988.9|204898.9|204981.5|204891.5|13
1737612900000|2025-01-23 06:15:00|204992.3|204902.3|204996.8|204906.8|205000.2|204910.2|204988.6|204898.6|27
1737612910000|2025-01-23 06:15:10|204998.7|204908.7|204997|204907|204999.7|204909.7|204995.9|204905.9|10
1737612920000|2025-01-23 06:15:20|204998.6|204908.6|204996.1|204906.1|204998.6|204908.6|204996.1|204906.1|2
1737612930000|2025-01-23 06:15:30|204998.1|204908.1|204995|204905|204999.4|204909.4|204991.8|204901.8|14
1737612960000|2025-01-23 06:16:00|204992.1|204902.1|204989.3|204899.3|204995.2|204905.2|204988|204898|14
1737612970000|2025-01-23 06:16:10|204991|204901|204992.2|204902.2|204992.2|204902.2|204988.7|204898.7|8
1737612980000|2025-01-23 06:16:20|204992.1|204902.1|204992.1|204902.1|204992.1|204902.1|204992.1|204902.1|1
1737612990000|2025-01-23 06:16:30|204993.6|204903.6|204990|204900|204995.6|204905.6|204988.7|204898.7|8
1737613000000|2025-01-23 06:16:40|204991.6|204901.6|204992.6|204902.6|204994.3|204904.3|204989.7|204899.7|13
1737613010000|2025-01-23 06:16:50|204993.3|204903.3|204994|204904|204994|204904|204991.3|204901.3|9
1737613020000|2025-01-23 06:17:00|204992.2|204902.2|204992.2|204902.2|204992.2|204902.2|204992.2|204902.2|1
1737613030000|2025-01-23 06:17:10|204993.9|204903.9|205008.6|204918.6|205012.4|204922.4|204993.9|204903.9|8
1737613040000|2025-01-23 06:17:20|205005.3|204915.3|205009|204919|205011|204921|205005.2|204915.2|9
1737613050000|2025-01-23 06:17:30|205005.2|204915.2|204999.9|204909.9|205005.2|204915.2|204988.6|204898.6|12
1737613060000|2025-01-23 06:17:40|204996.5|204906.5|204998.4|204908.4|204998.4|204908.4|204996.5|204906.5|2
1737613070000|2025-01-23 06:17:50|204995.4|204905.4|204997.8|204907.8|204999.4|204909.4|204993.9|204903.9|7
1737613080000|2025-01-23 06:18:00|204994.6|204904.6|204987.8|204897.8|204994.6|204904.6|204984.3|204894.3|3
1737613090000|2025-01-23 06:18:10|204987.9|204897.9|204993.8|204903.8|204993.8|204903.8|204987.9|204897.9|3
1737613100000|2025-01-23 06:18:20|204992.3|204902.3|204993|204903|204998|204908|204992|204902|13
1737613110000|2025-01-23 06:18:30|204995.8|204905.8|204995.4|204905.4|204995.8|204905.8|204992.9|204902.9|4
1737613120000|2025-01-23 06:18:40|204992.2|204902.2|204996|204906|204996|204906|204992|204902|8
1737613130000|2025-01-23 06:18:50|204998.2|204908.2|204996.9|204906.9|205007.5|204917.5|204991.6|204901.6|20
1737613140000|2025-01-23 06:19:00|205001.7|204911.7|204993.8|204903.8|205004.1|204914.1|204988.2|204898.2|30
1737613150000|2025-01-23 06:19:10|205000.1|204910.1|205001.6|204911.6|205011.6|204921.6|204996.3|204906.3|25
1737613160000|2025-01-23 06:19:20|205009.8|204919.8|205002.1|204912.1|205010.6|204920.6|205000.3|204910.3|24
1737613170000|2025-01-23 06:19:30|204999|204909|204994.7|204904.7|205006.9|204916.9|204990.9|204900.9|24
1737613180000|2025-01-23 06:19:40|204994.6|204904.6|204998.1|204908.1|204998.9|204908.9|204992.6|204902.6|33
1737613190000|2025-01-23 06:19:50|204997.9|204907.9|205001.4|204911.4|205007.2|204917.2|204991.5|204901.5|32
1737613200000|2025-01-23 06:20:00|204997.5|204907.5|205000.5|204910.5|205007.8|204917.8|204993.1|204903.1|30
1737613210000|2025-01-23 06:20:10|204996.7|204906.7|204998.9|204908.9|205005.8|204915.8|204992.3|204902.3|28
1737613220000|2025-01-23 06:20:20|205001.1|204911.1|204999|204909|205002.1|204912.1|204992.2|204902.2|22
1737613230000|2025-01-23 06:20:30|204994.1|204904.1|204999|204909|205001.5|204911.5|204993.5|204903.5|29
1737613240000|2025-01-23 06:20:40|204997.1|204907.1|205000.6|204910.6|205003.2|204913.2|204994|204904|24
1737613250000|2025-01-23 06:20:50|204999.2|204909.2|204993.7|204903.7|205000.4|204910.4|204992.1|204902.1|18
1737613260000|2025-01-23 06:21:00|204995.3|204905.3|205000.9|204910.9|205001.3|204911.3|204993.8|204903.8|14
1737613270000|2025-01-23 06:21:10|204999.1|204909.1|204998.5|204908.5|205004.4|204914.4|204992.8|204902.8|26
1737613280000|2025-01-23 06:21:20|204990|204900|204999.3|204909.3|204999.3|204909.3|204990|204900|10
1737613290000|2025-01-23 06:21:30|204997.9|204907.9|204998.6|204908.6|205004.8|204914.8|204996.6|204906.6|22
1737613300000|2025-01-23 06:21:40|205000.6|204910.6|204997.2|204907.2|205000.6|204910.6|204993.8|204903.8|15
1737613310000|2025-01-23 06:21:50|204997.4|204907.4|205000.8|204910.8|205005.8|204915.8|204992.7|204902.7|29
1737613320000|2025-01-23 06:22:00|204999.8|204909.8|204999.9|204909.9|205007.6|204917.6|204992.7|204902.7|30
1737613330000|2025-01-23 06:22:10|204995.6|204905.6|205004.6|204914.6|205005.7|204915.7|204990.4|204900.4|33
1737613340000|2025-01-23 06:22:20|205006|204916|204998.7|204908.7|205006.1|204916.1|204992.6|204902.6|33
1737613350000|2025-01-23 06:22:30|204996.6|204906.6|204998.6|204908.6|205006.7|204916.7|204993|204903|32
1737613360000|2025-01-23 06:22:40|204995.6|204905.6|205003.7|204913.7|205005.2|204915.2|204992.8|204902.8|34
1737613370000|2025-01-23 06:22:50|204998|204908|205000.7|204910.7|205005.7|204915.7|204991|204901|36
1737613380000|2025-01-23 06:23:00|204999.4|204909.4|204994.2|204904.2|205002.9|204912.9|204993|204903|25
1737613390000|2025-01-23 06:23:10|204999.8|204909.8|205004.9|204914.9|205006.5|204916.5|204993.2|204903.2|32
1737613400000|2025-01-23 06:23:20|204999.5|204909.5|205001.2|204911.2|205007.2|204917.2|204993.8|204903.8|35
1737613410000|2025-01-23 06:23:30|204999.3|204909.3|204999|204909|205005.2|204915.2|204992.6|204902.6|37
1737613420000|2025-01-23 06:23:40|205002.8|204912.8|204998.3|204908.3|205006|204916|204992.7|204902.7|35
1737613430000|2025-01-23 06:23:50|204992.8|204902.8|205002.1|204912.1|205002.1|204912.1|204990.5|204900.5|33
1737613440000|2025-01-23 06:24:00|204998.7|204908.7|204996.1|204906.1|204999.1|204909.1|204991.3|204901.3|28
1737613450000|2025-01-23 06:24:10|205004.2|204914.2|204997.9|204907.9|205004.2|204914.2|204989.9|204899.9|28
1737613460000|2025-01-23 06:24:20|204994.7|204904.7|204997.1|204907.1|205000.3|204910.3|204991.4|204901.4|30
1737613470000|2025-01-23 06:24:30|204995.9|204905.9|205003.8|204913.8|205003.8|204913.8|204990.4|204900.4|35
1737613480000|2025-01-23 06:24:40|205002.4|204912.4|204998.9|204908.9|205007.3|204917.3|204994.4|204904.4|32
1737613490000|2025-01-23 06:24:50|204999.2|204909.2|204997.3|204907.3|205003.5|204913.5|204993.4|204903.4|33
1737613500000|2025-01-23 06:25:00|204996|204906|204998.6|204908.6|205001.4|204911.4|204989.3|204899.3|33
1737613510000|2025-01-23 06:25:10|204994.7|204904.7|204996.7|204906.7|205003.8|204913.8|204992|204902|31
1737613520000|2025-01-23 06:25:20|204997|204907|204993.2|204903.2|204999.8|204909.8|204988.9|204898.9|30
1737613530000|2025-01-23 06:25:30|204989.6|204899.6|204989.6|204899.6|204999.8|204909.8|204989.3|204899.3|32
1737613540000|2025-01-23 06:25:40|204990.7|204900.7|204996.4|204906.4|205000|204910|204990.2|204900.2|30
1737613550000|2025-01-23 06:25:50|204995.8|204905.8|204997.5|204907.5|204999.6|204909.6|204990.6|204900.6|34
1737613560000|2025-01-23 06:26:00|204996|204906|204993.3|204903.3|204999.5|204909.5|204988.3|204898.3|36
1737613570000|2025-01-23 06:26:10|204986.3|204896.3|204990.1|204900.1|204994.1|204904.1|204985.7|204895.7|29
1737613580000|2025-01-23 06:26:20|204990.5|204900.5|204988.7|204898.7|204990.9|204900.9|204983.3|204893.3|19
1737613590000|2025-01-23 06:26:30|204987.7|204897.7|204997.5|204907.5|204999.9|204909.9|204987.7|204897.7|37
1737613600000|2025-01-23 06:26:40|204993|204903|204998.4|204908.4|204998.4|204908.4|204988.5|204898.5|37
1737613610000|2025-01-23 06:26:50|205001.6|204911.6|204995.8|204905.8|205001.6|204911.6|204989.9|204899.9|33
1737613620000|2025-01-23 06:27:00|204993.9|204903.9|204993.6|204903.6|205003.4|204913.4|204991.8|204901.8|32
1737613630000|2025-01-23 06:27:10|204997.2|204907.2|204997.9|204907.9|204999.1|204909.1|204991.1|204901.1|32
1737613640000|2025-01-23 06:27:20|204991.1|204901.1|204998|204908|204999|204909|204990.1|204900.1|32
1737613650000|2025-01-23 06:27:30|204995|204905|204995.3|204905.3|205000.7|204910.7|204989.9|204899.9|31
1737613660000|2025-01-23 06:27:40|204991.2|204901.2|204996.2|204906.2|205000|204910|204990|204900|38
1737613670000|2025-01-23 06:27:50|204992.2|204902.2|204994.6|204904.6|205004.2|204914.2|204991.7|204901.7|30
1737613680000|2025-01-23 06:28:00|204996.8|204906.8|205001.7|204911.7|205008.5|204918.5|204991.7|204901.7|38
1737613690000|2025-01-23 06:28:10|205003.6|204913.6|205005.3|204915.3|205008.1|204918.1|204993.8|204903.8|36
1737613700000|2025-01-23 06:28:20|205007.2|204917.2|205004.3|204914.3|205013.2|204923.2|205002.4|204912.4|36
1737613710000|2025-01-23 06:28:30|205008.8|204918.8|205000.3|204910.3|205010.9|204920.9|204994.6|204904.6|35
1737613720000|2025-01-23 06:28:40|205001.5|204911.5|205000.5|204910.5|205005.5|204915.5|204991.2|204901.2|39
1737613730000|2025-01-23 06:28:50|204999.7|204909.7|205008.1|204918.1|205009.5|204919.5|204992.6|204902.6|39
1737613740000|2025-01-23 06:29:00|204995.7|204905.7|204993|204903|205010.9|204920.9|204991.7|204901.7|38
1737613750000|2025-01-23 06:29:10|204998.2|204908.2|205001.3|204911.3|205004.1|204914.1|204991.7|204901.7|39
1737613760000|2025-01-23 06:29:20|204995.5|204905.5|205004|204914|205007.4|204917.4|204991.9|204901.9|38
1737613770000|2025-01-23 06:29:30|204996.1|204906.1|205020.6|204930.6|205020.6|204930.6|204991.1|204901.1|37
1737613780000|2025-01-23 06:29:40|205019.8|204929.8|205018.5|204928.5|205021.4|204931.4|205018.3|204928.3|9
1737613790000|2025-01-23 06:29:50|205018.3|204928.3|205017.6|204927.6|205018.5|204928.5|205017.6|204927.6|3
1737613800000|2025-01-23 06:30:00|205019.4|204929.4|204992.4|204902.4|205021|204931|204990|204900|32
1737613810000|2025-01-23 06:30:10|204993.9|204903.9|204984|204894|204993.9|204903.9|204981.1|204891.1|23
1737613820000|2025-01-23 06:30:20|204980.6|204890.6|204984.4|204894.4|204986.8|204896.8|204980.3|204890.3|17
1737613830000|2025-01-23 06:30:30|204986.1|204896.1|204987.2|204897.2|204987.6|204897.6|204983.2|204893.2|15
1737613840000|2025-01-23 06:30:40|204985.6|204895.6|204986.5|204896.5|204986.5|204896.5|204984|204894|4
1737613850000|2025-01-23 06:30:50|204986.8|204896.8|204985.2|204895.2|204987.2|204897.2|204985.2|204895.2|4
1737613860000|2025-01-23 06:31:00|204984|204894|204982.4|204892.4|204984|204894|204979.8|204889.8|10
1737613870000|2025-01-23 06:31:10|204980.6|204890.6|204981.8|204891.8|204984|204894|204980.1|204890.1|10
1737613880000|2025-01-23 06:31:20|204983.7|204893.7|204986.1|204896.1|204993.1|204903.1|204981.8|204891.8|7
1737613890000|2025-01-23 06:31:30|204985.1|204895.1|204987.7|204897.7|204993.8|204903.8|204985.1|204895.1|10
1737613900000|2025-01-23 06:31:40|204988.7|204898.7|204990.9|204900.9|204999.2|204909.2|204983.3|204893.3|27
1737613910000|2025-01-23 06:31:50|204990.5|204900.5|204990.1|204900.1|204993.9|204903.9|204984.8|204894.8|34
1737613920000|2025-01-23 06:32:00|204988.4|204898.4|204990.9|204900.9|204995.7|204905.7|204987.3|204897.3|37
1737613930000|2025-01-23 06:32:10|204994.4|204904.4|204995.2|204905.2|204997.3|204907.3|204987.5|204897.5|31
1737613940000|2025-01-23 06:32:20|204993.3|204903.3|204990.7|204900.7|204996|204906|204988.3|204898.3|25
1737613950000|2025-01-23 06:32:30|204992.5|204902.5|204990.7|204900.7|204994.3|204904.3|204990.5|204900.5|6
1737613960000|2025-01-23 06:32:40|204990.3|204900.3|204996.1|204906.1|204996.1|204906.1|204987.4|204897.4|17
1737613970000|2025-01-23 06:32:50|204993.6|204903.6|204991.6|204901.6|204996.7|204906.7|204988.7|204898.7|29
1737613980000|2025-01-23 06:33:00|204992.7|204902.7|204991.2|204901.2|204995.7|204905.7|204989.1|204899.1|28
1737613990000|2025-01-23 06:33:10|204990.9|204900.9|204991.4|204901.4|204993.6|204903.6|204986|204896|27
1737614000000|2025-01-23 06:33:20|204990.4|204900.4|205034.5|204944.5|205035.4|204945.4|204990.4|204900.4|28
1737614010000|2025-01-23 06:33:30|205034.4|204944.4|205033.8|204943.8|205044.5|204954.5|205033.8|204943.8|29
1737614020000|2025-01-23 06:33:40|205036.1|204946.1|205031.5|204941.5|205036.3|204946.3|205027.7|204937.7|33
1737614030000|2025-01-23 06:33:50|205033.3|204943.3|205031.2|204941.2|205035.2|204945.2|205026.4|204936.4|36
1737614040000|2025-01-23 06:34:00|205033.3|204943.3|205031.2|204941.2|205037|204947|205025.6|204935.6|33
1737614050000|2025-01-23 06:34:10|205029.1|204939.1|205025|204935|205035|204945|205023.3|204933.3|37
1737614060000|2025-01-23 06:34:20|205027.7|204937.7|205029.2|204939.2|205029.8|204939.8|205023.1|204933.1|32
1737614070000|2025-01-23 06:34:30|205033.1|204943.1|205030.6|204940.6|205033.9|204943.9|205022.3|204932.3|36
1737614080000|2025-01-23 06:34:40|205028.3|204938.3|205028.4|204938.4|205033.1|204943.1|205023.4|204933.4|18
1737614090000|2025-01-23 06:34:50|205030|204940|205030.7|204940.7|205033.3|204943.3|205030|204940|13
1737614100000|2025-01-23 06:35:00|205030|204940|205029.3|204939.3|205033.6|204943.6|205026.1|204936.1|26
1737614110000|2025-01-23 06:35:10|205029.7|204939.7|205033.4|204943.4|205034.3|204944.3|205029.7|204939.7|5
1737614120000|2025-01-23 06:35:20|205034.9|204944.9|205036.2|204946.2|205036.2|204946.2|205032.8|204942.8|6
1737614130000|2025-01-23 06:35:30|205036|204946|205037.1|204947.1|205040.3|204950.3|205034|204944|9
1737614140000|2025-01-23 06:35:40|205039.6|204949.6|205042.6|204952.6|205042.6|204952.6|205038.7|204948.7|10
1737614150000|2025-01-23 06:35:50|205042.2|204952.2|205047.7|204957.7|205047.7|204957.7|205042.2|204952.2|2
1737614160000|2025-01-23 06:36:00|205045.9|204955.9|205041.1|204951.1|205045.9|204955.9|205031.2|204941.2|15
1737614170000|2025-01-23 06:36:10|205038|204948|205037.1|204947.1|205038|204948|205034.4|204944.4|4
1737614180000|2025-01-23 06:36:20|205034.4|204944.4|205033.7|204943.7|205037.3|204947.3|205030.2|204940.2|17
1737614190000|2025-01-23 06:36:30|205034.9|204944.9|205035.1|204945.1|205036.7|204946.7|205033.2|204943.2|9
1737614200000|2025-01-23 06:36:40|205035.3|204945.3|205035.1|204945.1|205035.3|204945.3|205034.6|204944.6|4
1737614210000|2025-01-23 06:36:50|205036|204946|205042.1|204952.1|205042.1|204952.1|205031.5|204941.5|15
1737614220000|2025-01-23 06:37:00|205041.3|204951.3|205034.5|204944.5|205041.3|204951.3|205033.6|204943.6|8
1737614230000|2025-01-23 06:37:10|205035.2|204945.2|205033.8|204943.8|205038.4|204948.4|205033.8|204943.8|14
1737614240000|2025-01-23 06:37:20|205033.9|204943.9|205032.8|204942.8|205035.9|204945.9|205029.9|204939.9|11
1737614250000|2025-01-23 06:37:30|205034.9|204944.9|205034.2|204944.2|205037.2|204947.2|205032.7|204942.7|19
1737614260000|2025-01-23 06:37:40|205032.7|204942.7|205034.6|204944.6|205037.1|204947.1|205031|204941|29
1737614270000|2025-01-23 06:37:50|205036.2|204946.2|205032.9|204942.9|205036.8|204946.8|205029.1|204939.1|18
1737614280000|2025-01-23 06:38:00|205030.7|204940.7|205031|204941|205036.9|204946.9|205030.7|204940.7|18
1737614290000|2025-01-23 06:38:10|205032.4|204942.4|205040.8|204950.8|205040.8|204950.8|205029.1|204939.1|12
1737614300000|2025-01-23 06:38:20|205039.3|204949.3|205038.7|204948.7|205042.1|204952.1|205037.4|204947.4|13
1737614310000|2025-01-23 06:38:30|205039.7|204949.7|205036.3|204946.3|205039.7|204949.7|205033.1|204943.1|15
1737614320000|2025-01-23 06:38:40|205035.2|204945.2|205035.3|204945.3|205037.4|204947.4|205032.2|204942.2|17
1737614330000|2025-01-23 06:38:50|205033.8|204943.8|205035.4|204945.4|205038.5|204948.5|205033.5|204943.5|10
1737614340000|2025-01-23 06:39:00|205037|204947|205038.2|204948.2|205039.5|204949.5|205034.8|204944.8|17
1737614350000|2025-01-23 06:39:10|205035.8|204945.8|205036.7|204946.7|205039.6|204949.6|205034.1|204944.1|17
1737614360000|2025-01-23 06:39:20|205037.2|204947.2|205038.6|204948.6|205038.6|204948.6|205031|204941|16
1737614370000|2025-01-23 06:39:30|205039.6|204949.6|205041.3|204951.3|205041.3|204951.3|205039.6|204949.6|2
1737614380000|2025-01-23 06:39:40|205039.1|204949.1|205041.9|204951.9|205042.1|204952.1|205039.1|204949.1|3
1737614390000|2025-01-23 06:39:50|205042.5|204952.5|205041.7|204951.7|205042.8|204952.8|205040.9|204950.9|6
1737614400000|2025-01-23 06:40:00|205041.2|204951.2|205040.2|204950.2|205044.9|204954.9|205037.8|204947.8|15
1737614410000|2025-01-23 06:40:10|205040.5|204950.5|205042.5|204952.5|205045.9|204955.9|205035.1|204945.1|8
1737614420000|2025-01-23 06:40:20|205044|204954|205036.4|204946.4|205044|204954|205035.5|204945.5|13
1737614430000|2025-01-23 06:40:30|205038.4|204948.4|205041.8|204951.8|205044.2|204954.2|205038.4|204948.4|5
1737614440000|2025-01-23 06:40:40|205041.5|204951.5|205039.4|204949.4|205041.5|204951.5|205033.9|204943.9|11
1737614450000|2025-01-23 06:40:50|205037.5|204947.5|205033|204943|205046|204956|205032.2|204942.2|34
1737614460000|2025-01-23 06:41:00|205035.3|204945.3|205035|204945|205041.6|204951.6|205031.2|204941.2|29
1737614470000|2025-01-23 06:41:10|205032.1|204942.1|205034.9|204944.9|205042.2|204952.2|205030.4|204940.4|31
1737614480000|2025-01-23 06:41:20|205036.5|204946.5|205036.4|204946.4|205038.3|204948.3|205033.9|204943.9|24
1737614490000|2025-01-23 06:41:30|205036.1|204946.1|205040.4|204950.4|205043.1|204953.1|205035.2|204945.2|21
1737614500000|2025-01-23 06:41:40|205041|204951|205040.9|204950.9|205041|204951|205040.9|204950.9|2
1737614510000|2025-01-23 06:41:50|205040|204950|205037.2|204947.2|205040|204950|205035.4|204945.4|5
1737614520000|2025-01-23 06:42:00|205035.9|204945.9|205042.5|204952.5|205043.2|204953.2|205035.4|204945.4|21
1737614530000|2025-01-23 06:42:10|205043.1|204953.1|205040.7|204950.7|205043.1|204953.1|205040.7|204950.7|4
1737614540000|2025-01-23 06:42:20|205042.5|204952.5|205042.7|204952.7|205045.3|204955.3|205040.7|204950.7|7
1737614550000|2025-01-23 06:42:30|205040.5|204950.5|205041.8|204951.8|205043.4|204953.4|205040.5|204950.5|6
1737614560000|2025-01-23 06:42:40|205039|204949|205036.8|204946.8|205045|204955|205033.8|204943.8|23
1737614570000|2025-01-23 06:42:50|205038.4|204948.4|205041.6|204951.6|205043.9|204953.9|205033.8|204943.8|28
1737614580000|2025-01-23 06:43:00|205039.6|204949.6|205041.1|204951.1|205041.1|204951.1|205033.8|204943.8|14
1737614590000|2025-01-23 06:43:10|205043|204953|205042.3|204952.3|205043|204953|205035.3|204945.3|15
1737614600000|2025-01-23 06:43:20|205040.8|204950.8|205043.1|204953.1|205043.6|204953.6|205040.8|204950.8|4
1737614610000|2025-01-23 06:43:30|205043.6|204953.6|205043.6|204953.6|205043.6|204953.6|205043.6|204953.6|1
1737614620000|2025-01-23 06:43:40|205043.5|204953.5|205043.5|204953.5|205043.5|204953.5|205043.5|204953.5|1
1737614630000|2025-01-23 06:43:50|205040.8|204950.8|205040|204950|205043.5|204953.5|205040|204950|8
1737614640000|2025-01-23 06:44:00|205038.6|204948.6|205041.9|204951.9|205041.9|204951.9|205038.6|204948.6|7
1737614650000|2025-01-23 06:44:10|205041.7|204951.7|205034.5|204944.5|205041.8|204951.8|205033.1|204943.1|18
1737614660000|2025-01-23 06:44:20|205035.3|204945.3|205038.7|204948.7|205041.4|204951.4|205030.3|204940.3|39
1737614670000|2025-01-23 06:44:30|205034.7|204944.7|205035.8|204945.8|205040.2|204950.2|205029|204939|38
1737614680000|2025-01-23 06:44:40|205035.4|204945.4|205038.2|204948.2|205041.2|204951.2|205030.8|204940.8|31
1737614690000|2025-01-23 06:44:50|205035.6|204945.6|205036.8|204946.8|205038.6|204948.6|205031.2|204941.2|33
1737614700000|2025-01-23 06:45:00|205039.7|204949.7|205034.4|204944.4|205040.8|204950.8|205032|204942|31
1737614710000|2025-01-23 06:45:10|205036.4|204946.4|205037.6|204947.6|205040.9|204950.9|205034.6|204944.6|21
1737614720000|2025-01-23 06:45:20|205039.5|204949.5|205037.2|204947.2|205040.7|204950.7|205037.2|204947.2|14
1737614730000|2025-01-23 06:45:30|205037.4|204947.4|205038.8|204948.8|205040.5|204950.5|205036|204946|21
1737614740000|2025-01-23 06:45:40|205040.8|204950.8|205039.4|204949.4|205042|204952|205036.3|204946.3|14
1737614750000|2025-01-23 06:45:50|205041.1|204951.1|205064.4|204974.4|205066.6|204976.6|205037|204947|15
1737614760000|2025-01-23 06:46:00|205064.2|204974.2|205058.4|204968.4|205064.2|204974.2|205057.8|204967.8|8
1737614770000|2025-01-23 06:46:10|205060.4|204970.4|205060.8|204970.8|205061.9|204971.9|205059|204969|8
1737614780000|2025-01-23 06:46:20|205060.7|204970.7|205054.6|204964.6|205060.7|204970.7|205054.6|204964.6|5
1737614790000|2025-01-23 06:46:30|205053.4|204963.4|205050.8|204960.8|205056.4|204966.4|205050|204960|13
1737614800000|2025-01-23 06:46:40|205051.3|204961.3|205050.5|204960.5|205053.2|204963.2|205050.3|204960.3|10
1737614810000|2025-01-23 06:46:50|205047.5|204957.5|205027.4|204937.4|205047.5|204957.5|205021|204931|22
1737614820000|2025-01-23 06:47:00|205027.2|204937.2|205023.8|204933.8|205028.4|204938.4|205022.6|204932.6|21
1737614830000|2025-01-23 06:47:10|205025.2|204935.2|205024.8|204934.8|205025.2|204935.2|205024.8|204934.8|2
1737614840000|2025-01-23 06:47:20|205025|204935|205025.2|204935.2|205025.2|204935.2|205025|204935|2
1737614850000|2025-01-23 06:47:30|205027.6|204937.6|205023.7|204933.7|205027.6|204937.6|205013.9|204923.9|8
1737614860000|2025-01-23 06:47:40|205023.9|204933.9|205020.7|204930.7|205023.9|204933.9|205020.7|204930.7|2
1737614870000|2025-01-23 06:47:50|205024.3|204934.3|205027.9|204937.9|205027.9|204937.9|205024.3|204934.3|5
1737614880000|2025-01-23 06:48:00|205025.3|204935.3|205028|204938|205031.7|204941.7|205025.3|204935.3|4
1737614890000|2025-01-23 06:48:10|205030.3|204940.3|205030.3|204940.3|205030.3|204940.3|205030.3|204940.3|1
1737614900000|2025-01-23 06:48:20|205032|204942|205032.7|204942.7|205035.2|204945.2|205031.8|204941.8|12
1737614910000|2025-01-23 06:48:30|205034.6|204944.6|205033.2|204943.2|205034.6|204944.6|205030|204940|6
1737614920000|2025-01-23 06:48:40|205030.4|204940.4|205023.9|204933.9|205033.2|204943.2|205021|204931|10
1737614930000|2025-01-23 06:48:50|205026.3|204936.3|205032.1|204942.1|205034.1|204944.1|205024.9|204934.9|11
1737614940000|2025-01-23 06:49:00|205029.1|204939.1|205022.5|204932.5|205033.2|204943.2|205022.5|204932.5|8
1737614950000|2025-01-23 06:49:10|205017.3|204927.3|205019.1|204929.1|205021.6|204931.6|205017.3|204927.3|3
1737614960000|2025-01-23 06:49:20|205018.9|204928.9|205022.7|204932.7|205030.5|204940.5|205015.9|204925.9|22
1737614970000|2025-01-23 06:49:30|205021.2|204931.2|205027.6|204937.6|205036.7|204946.7|205021.2|204931.2|18
1737614980000|2025-01-23 06:49:40|205027.4|204937.4|205027.5|204937.5|205034.9|204944.9|205027.2|204937.2|17
1737614990000|2025-01-23 06:49:50|205030.2|204940.2|205027.8|204937.8|205035.1|204945.1|205027.8|204937.8|35
1737615000000|2025-01-23 06:50:00|205031.4|204941.4|205027.5|204937.5|205031.4|204941.4|205024.7|204934.7|32
1737615010000|2025-01-23 06:50:10|205025.7|204935.7|205027.5|204937.5|205034.6|204944.6|205022.7|204932.7|28
1737615020000|2025-01-23 06:50:20|205026.5|204936.5|205028|204938|205030.3|204940.3|205020.8|204930.8|19
1737615030000|2025-01-23 06:50:30|205029.2|204939.2|205026.5|204936.5|205040.9|204950.9|205026.5|204936.5|10
1737615040000|2025-01-23 06:50:40|205021.5|204931.5|205035.9|204945.9|205035.9|204945.9|205021.5|204931.5|23
1737615050000|2025-01-23 06:50:50|205031.1|204941.1|205027.8|204937.8|205031.7|204941.7|205021.2|204931.2|28
1737615060000|2025-01-23 06:51:00|205026.6|204936.6|205030.7|204940.7|205032.3|204942.3|205024.9|204934.9|18
1737615070000|2025-01-23 06:51:10|205027.4|204937.4|205030.9|204940.9|205035.2|204945.2|205025.2|204935.2|28
1737615080000|2025-01-23 06:51:20|205028.4|204938.4|205028.7|204938.7|205035|204945|205024.9|204934.9|24
1737615090000|2025-01-23 06:51:30|205026.5|204936.5|205027.3|204937.3|205031.8|204941.8|205024|204934|21
1737615100000|2025-01-23 06:51:40|205029.5|204939.5|205030|204940|205038.3|204948.3|205026.7|204936.7|24
1737615110000|2025-01-23 06:51:50|205032.8|204942.8|205034.6|204944.6|205036.9|204946.9|205026.4|204936.4|21
1737615120000|2025-01-23 06:52:00|205034.4|204944.4|205032.7|204942.7|205034.6|204944.6|205032.2|204942.2|6
1737615130000|2025-01-23 06:52:10|205030.7|204940.7|205033.3|204943.3|205040.4|204950.4|205028.3|204938.3|29
1737615140000|2025-01-23 06:52:20|205037|204947|205035.7|204945.7|205037.9|204947.9|205028.6|204938.6|11
1737615150000|2025-01-23 06:52:30|205039|204949|205039.8|204949.8|205040.2|204950.2|205036.2|204946.2|15
1737615160000|2025-01-23 06:52:40|205040.5|204950.5|205039|204949|205040.5|204950.5|205034|204944|10
1737615170000|2025-01-23 06:52:50|205036.8|204946.8|205037.1|204947.1|205043.1|204953.1|205031.4|204941.4|13
1737615180000|2025-01-23 06:53:00|205037.4|204947.4|205035.6|204945.6|205039.4|204949.4|205035.6|204945.6|11
1737615190000|2025-01-23 06:53:10|205036.4|204946.4|205035.9|204945.9|205038.5|204948.5|205035|204945|8
1737615200000|2025-01-23 06:53:20|205036.4|204946.4|205050.1|204960.1|205053.9|204963.9|205035.5|204945.5|8
1737615210000|2025-01-23 06:53:30|205046.5|204956.5|205048.2|204958.2|205050.7|204960.7|205046.2|204956.2|22
1737615220000|2025-01-23 06:53:40|205051.7|204961.7|205045|204955|205051.9|204961.9|205044.3|204954.3|31
1737615230000|2025-01-23 06:53:50|205046.7|204956.7|205051.6|204961.6|205052|204962|205043.7|204953.7|37
1737615240000|2025-01-23 06:54:00|205048.8|204958.8|205049.7|204959.7|205054|204964|205045.5|204955.5|28
1737615250000|2025-01-23 06:54:10|205045.7|204955.7|205049.2|204959.2|205052.9|204962.9|205045.7|204955.7|32
1737615260000|2025-01-23 06:54:20|205047.8|204957.8|205045.5|204955.5|205053.2|204963.2|205040|204950|36
1737615270000|2025-01-23 06:54:30|205044.2|204954.2|205043.7|204953.7|205051.4|204961.4|205036.5|204946.5|37
1737615280000|2025-01-23 06:54:40|205047.6|204957.6|205048.9|204958.9|205051.5|204961.5|205037.6|204947.6|32
1737615290000|2025-01-23 06:54:50|205044.8|204954.8|205041.4|204951.4|205049.4|204959.4|205040.9|204950.9|20
1737615300000|2025-01-23 06:55:00|205074.1|204984.1|205061|204971|205074.1|204984.1|205061|204971|10
1737615310000|2025-01-23 06:55:10|205066|204976|205030.9|204940.9|205066|204976|205030.4|204940.4|24
1737615320000|2025-01-23 06:55:20|205030.5|204940.5|205046.8|204956.8|205049.3|204959.3|205030.2|204940.2|19
1737615330000|2025-01-23 06:55:30|205048.4|204958.4|205046.4|204956.4|205049.2|204959.2|205043.9|204953.9|26
1737615340000|2025-01-23 06:55:40|205045.2|204955.2|205040.8|204950.8|205049|204959|205040.2|204950.2|14
1737615350000|2025-01-23 06:55:50|205041.5|204951.5|205045.5|204955.5|205050.1|204960.1|205040.2|204950.2|17
1737615360000|2025-01-23 06:56:00|205049|204959|205047.7|204957.7|205051.5|204961.5|205042.9|204952.9|20
1737615370000|2025-01-23 06:56:10|205044|204954|205048|204958|205050.7|204960.7|205044|204954|22
1737615380000|2025-01-23 06:56:20|205050|204960|205039.9|204949.9|205050|204960|205039.9|204949.9|13
1737615390000|2025-01-23 06:56:30|205042.1|204952.1|205047.2|204957.2|205049.3|204959.3|205041.4|204951.4|25
1737615400000|2025-01-23 06:56:40|205045.2|204955.2|205042.2|204952.2|205048.3|204958.3|205038.5|204948.5|26
1737615410000|2025-01-23 06:56:50|205036.1|204946.1|205034.3|204944.3|205036.1|204946.1|205034.3|204944.3|3
1737615420000|2025-01-23 06:57:00|205033.4|204943.4|205030.8|204940.8|205033.4|204943.4|205030.8|204940.8|3
1737615430000|2025-01-23 06:57:10|205032.2|204942.2|205031|204941|205032.8|204942.8|205031|204941|4
1737615440000|2025-01-23 06:57:20|205032.2|204942.2|205032.2|204942.2|205032.2|204942.2|205032.2|204942.2|1
1737615450000|2025-01-23 06:57:30|205030.7|204940.7|205030.5|204940.5|205030.7|204940.7|205030.5|204940.5|2
1737615460000|2025-01-23 06:57:40|205031.3|204941.3|205033|204943|205033|204943|205031.3|204941.3|2
1737615470000|2025-01-23 06:57:50|205032.8|204942.8|205041.7|204951.7|205041.7|204951.7|205026.7|204936.7|8
1737615480000|2025-01-23 06:58:00|205043.4|204953.4|205035.7|204945.7|205043.4|204953.4|205034.7|204944.7|9
1737615490000|2025-01-23 06:58:10|205036.2|204946.2|205036.2|204946.2|205044.6|204954.6|205029.2|204939.2|21
1737615500000|2025-01-23 06:58:20|205050|204960|205036.4|204946.4|205050|204960|205036|204946|8
1737615510000|2025-01-23 06:58:30|205038.5|204948.5|205039.9|204949.9|205041.2|204951.2|205037.4|204947.4|5
1737615530000|2025-01-23 06:58:50|205037.4|204947.4|205041.7|204951.7|205043|204953|205035.9|204945.9|5
1737615540000|2025-01-23 06:59:00|205039.7|204949.7|205035.7|204945.7|205042.8|204952.8|205034.4|204944.4|22
1737615550000|2025-01-23 06:59:10|205039|204949|205041.1|204951.1|205043.6|204953.6|205035.6|204945.6|21
1737615560000|2025-01-23 06:59:20|205043.1|204953.1|205035.9|204945.9|205043.5|204953.5|205034.8|204944.8|18
1737615570000|2025-01-23 06:59:30|205035.6|204945.6|205037.3|204947.3|205041.8|204951.8|205033.1|204943.1|22
1737615580000|2025-01-23 06:59:40|205037.6|204947.6|205039|204949|205042|204952|205035.9|204945.9|16
1737615590000|2025-01-23 06:59:50|205039.5|204949.5|205038.9|204948.9|205043.7|204953.7|205035.9|204945.9|17
1737615600000|2025-01-23 07:00:00|205038.4|204948.4|205115.7|205025.7|205130.2|205040.2|205038.2|204948.2|40
1737615610000|2025-01-23 07:00:10|205131.4|205041.4|205110.1|205020.1|205132.3|205042.3|205110.1|205020.1|31
1737615620000|2025-01-23 07:00:20|205109.1|205019.1|205110.5|205020.5|205117.4|205027.4|205101.8|205011.8|30
1737615630000|2025-01-23 07:00:30|205112.9|205022.9|205109.2|205019.2|205124.6|205034.6|205106.9|205016.9|30
1737615640000|2025-01-23 07:00:40|205108.8|205018.8|205107.8|205017.8|205122.5|205032.5|205106.3|205016.3|28
1737615650000|2025-01-23 07:00:50|205117.5|205027.5|205107.2|205017.2|205117.5|205027.5|205106.5|205016.5|21
1737615660000|2025-01-23 07:01:00|205106.6|205016.6|205108.1|205018.1|205117.8|205027.8|205101.1|205011.1|32
1737615670000|2025-01-23 07:01:10|205108|205018|205107.2|205017.2|205108.4|205018.4|205104.3|205014.3|16
1737615680000|2025-01-23 07:01:20|205109.4|205019.4|205110.1|205020.1|205111.4|205021.4|205102.1|205012.1|19
1737615690000|2025-01-23 07:01:30|205109.9|205019.9|205109.2|205019.2|205112.1|205022.1|205107.5|205017.5|20
1737615700000|2025-01-23 07:01:40|205106.8|205016.8|205099|205009|205111.6|205021.6|205098|205008|26
1737615710000|2025-01-23 07:01:50|205099.1|205009.1|205104.2|205014.2|205104.3|205014.3|205093.2|205003.2|22
1737615720000|2025-01-23 07:02:00|205103|205013|205076.1|204986.1|205103|205013|205071.6|204981.6|20
1737615730000|2025-01-23 07:02:10|205075.9|204985.9|205075.2|204985.2|205076.4|204986.4|205075|204985|7
1737615740000|2025-01-23 07:02:20|205074.9|204984.9|205073.8|204983.8|205079.2|204989.2|205073.1|204983.1|23
1737615750000|2025-01-23 07:02:30|205073.6|204983.6|205072.1|204982.1|205074.3|204984.3|205062.9|204972.9|13
1737615760000|2025-01-23 07:02:40|205071.9|204981.9|205072.1|204982.1|205072.3|204982.3|205070.8|204980.8|9
1737615770000|2025-01-23 07:02:50|205071.3|204981.3|205063.7|204973.7|205071.3|204981.3|205063.7|204973.7|3
1737615780000|2025-01-23 07:03:00|205063.5|204973.5|205040.4|204950.4|205063.5|204973.5|205040.4|204950.4|26
1737615790000|2025-01-23 07:03:10|205040.2|204950.2|205040|204950|205041.2|204951.2|205029.4|204939.4|16
1737615800000|2025-01-23 07:03:20|205041|204951|205044.5|204954.5|205044.7|204954.7|205040|204950|9
1737615810000|2025-01-23 07:03:30|205044.3|204954.3|205040.7|204950.7|205044.5|204954.5|205040.7|204950.7|12
1737615820000|2025-01-23 07:03:40|205040.9|204950.9|205041.7|204951.7|205041.7|204951.7|205040.7|204950.7|3
1737615830000|2025-01-23 07:03:50|205040.7|204950.7|205037.9|204947.9|205041.1|204951.1|205037.6|204947.6|14
1737615840000|2025-01-23 07:04:00|205037.6|204947.6|205037.1|204947.1|205039.3|204949.3|205034|204944|19
1737615850000|2025-01-23 07:04:10|205036.9|204946.9|205039.9|204949.9|205045.5|204955.5|205036.9|204946.9|7
1737615860000|2025-01-23 07:04:20|205040.1|204950.1|205042.6|204952.6|205042.6|204952.6|205039.9|204949.9|11
1737615870000|2025-01-23 07:04:30|205041.7|204951.7|205047.3|204957.3|205047.7|204957.7|205041.3|204951.3|11
1737615880000|2025-01-23 07:04:40|205046.3|204956.3|205109.9|205019.9|205113.9|205023.9|205046.3|204956.3|26
1737615890000|2025-01-23 07:04:50|205108.4|205018.4|205079|204989|205109.4|205019.4|205078.6|204988.6|20
1737615900000|2025-01-23 07:05:00|205075.5|204985.5|205070.3|204980.3|205077.2|204987.2|205069.3|204979.3|22
1737615910000|2025-01-23 07:05:10|205073.4|204983.4|205071.4|204981.4|205076.2|204986.2|205068.5|204978.5|17
1737615920000|2025-01-23 07:05:20|205074.2|204984.2|205066.3|204976.3|205074.2|204984.2|205064.7|204974.7|12
1737615930000|2025-01-23 07:05:30|205066.5|204976.5|205069.2|204979.2|205073.1|204983.1|205066.5|204976.5|18
1737615940000|2025-01-23 07:05:40|205068.6|204978.6|205070|204980|205071.4|204981.4|205068.5|204978.5|11
1737615950000|2025-01-23 07:05:50|205072|204982|205071.9|204981.9|205073.8|204983.8|205068.6|204978.6|12
1737615960000|2025-01-23 07:06:00|205072.5|204982.5|205049.5|204959.5|205072.5|204982.5|205046.8|204956.8|18
1737615970000|2025-01-23 07:06:10|205049.3|204959.3|205033.2|204943.2|205049.3|204959.3|205024.2|204934.2|29
1737615980000|2025-01-23 07:06:20|205033.4|204943.4|205035.5|204945.5|205035.5|204945.5|205033.4|204943.4|6
1737615990000|2025-01-23 07:06:30|205035.3|204945.3|205032.5|204942.5|205035.5|204945.5|205031.1|204941.1|14
1737616000000|2025-01-23 07:06:40|205032.6|204942.6|205035.9|204945.9|205038.4|204948.4|205030.3|204940.3|19
1737616010000|2025-01-23 07:06:50|205034|204944|205035.9|204945.9|205035.9|204945.9|205033.4|204943.4|14
1737616020000|2025-01-23 07:07:00|205034.8|204944.8|205034.9|204944.9|205035.5|204945.5|205034|204944|9
1737616030000|2025-01-23 07:07:10|205035.1|204945.1|205035.3|204945.3|205035.6|204945.6|205034.9|204944.9|10
1737616040000|2025-01-23 07:07:20|205035.1|204945.1|205039.7|204949.7|205046.1|204956.1|205035.1|204945.1|12
1737616050000|2025-01-23 07:07:30|205039.9|204949.9|205044|204954|205044|204954|205039.7|204949.7|11
1737616060000|2025-01-23 07:07:40|205044.2|204954.2|205044.5|204954.5|205045.7|204955.7|205043.3|204953.3|20
1737616070000|2025-01-23 07:07:50|205044.7|204954.7|205045.9|204955.9|205046.3|204956.3|205044.5|204954.5|22
1737616080000|2025-01-23 07:08:00|205045.1|204955.1|205043.4|204953.4|205046.6|204956.6|205038.3|204948.3|35
1737616090000|2025-01-23 07:08:10|205044.2|204954.2|205046.4|204956.4|205047.1|204957.1|205039.6|204949.6|22
1737616100000|2025-01-23 07:08:20|205046.9|204956.9|205051.2|204961.2|205051.2|204961.2|205046.7|204956.7|21
1737616110000|2025-01-23 07:08:30|205053.4|204963.4|205047.3|204957.3|205053.4|204963.4|205046.9|204956.9|11
1737616120000|2025-01-23 07:08:40|205047.7|204957.7|205048.1|204958.1|205049.4|204959.4|205047.6|204957.6|18
1737616130000|2025-01-23 07:08:50|205048.2|204958.2|205053.9|204963.9|205053.9|204963.9|205048.1|204958.1|4
1737616140000|2025-01-23 07:09:00|205052.9|204962.9|205073.2|204983.2|205078.5|204988.5|205051.4|204961.4|25
1737616150000|2025-01-23 07:09:10|205073.6|204983.6|205069.2|204979.2|205075.1|204985.1|205068.8|204978.8|17
1737616160000|2025-01-23 07:09:20|205068.6|204978.6|205050.1|204960.1|205068.7|204978.7|205050.1|204960.1|17
1737616170000|2025-01-23 07:09:30|205049.9|204959.9|205059.2|204969.2|205059.9|204969.9|205045.9|204955.9|12
1737616180000|2025-01-23 07:09:40|205055.5|204965.5|205060|204970|205060.1|204970.1|205052.2|204962.2|19
1737616190000|2025-01-23 07:09:50|205058.8|204968.8|205059.8|204969.8|205061.4|204971.4|205054|204964|23
1737616200000|2025-01-23 07:10:00|205055|204965|205093.9|205003.9|205098.8|205008.8|205055|204965|20
1737616210000|2025-01-23 07:10:10|205089.3|204999.3|205080.5|204990.5|205089.4|204999.4|205080.3|204990.3|20
1737616220000|2025-01-23 07:10:20|205081.4|204991.4|205124.4|205034.4|205133|205043|205081.4|204991.4|28
1737616230000|2025-01-23 07:10:30|205146.2|205056.2|205162.4|205072.4|205162.4|205072.4|205132|205042|28
1737616240000|2025-01-23 07:10:40|205161.2|205071.2|205174.8|205084.8|205175.8|205085.8|205157.6|205067.6|34
1737616250000|2025-01-23 07:10:50|205185.4|205095.4|205202.3|205112.3|205212.8|205122.8|205175.6|205085.6|32
1737616260000|2025-01-23 07:11:00|205202.5|205112.5|205205.5|205115.5|205225.2|205135.2|205202.5|205112.5|36
1737616270000|2025-01-23 07:11:10|205207.1|205117.1|205180.4|205090.4|205207.9|205117.9|205180.2|205090.2|29
1737616280000|2025-01-23 07:11:20|205180.8|205090.8|205166.8|205076.8|205181.9|205091.9|205159.4|205069.4|21
1737616290000|2025-01-23 07:11:30|205166.5|205076.5|205175.6|205085.6|205177.6|205087.6|205165.9|205075.9|21
1737616300000|2025-01-23 07:11:40|205170.9|205080.9|205181.7|205091.7|205190.1|205100.1|205148.1|205058.1|25
1737616310000|2025-01-23 07:11:50|205175.7|205085.7|205206.8|205116.8|205217.8|205127.8|205172.2|205082.2|22
1737616320000|2025-01-23 07:12:00|205206.6|205116.6|205203.5|205113.5|205237.9|205132.4|205200.1|205082.1|25
1737616330000|2025-01-23 07:12:10|205203.2|205113.2|205164.8|205074.8|205203.7|205113.7|205164.8|205074.8|25
1737616340000|2025-01-23 07:12:20|205163.4|205073.4|205181.6|205091.6|205188.5|205098.5|205163.4|205073.4|19
1737616350000|2025-01-23 07:12:30|205182.1|205092.1|205185|205095|205185|205095|205178.9|205088.9|11
1737616360000|2025-01-23 07:12:40|205184.5|205094.5|205181.1|205091.1|205184.5|205094.5|205178.9|205088.9|13
1737616370000|2025-01-23 07:12:50|205180.9|205090.9|205181.9|205091.9|205185.3|205095.3|205180.5|205090.5|13
1737616380000|2025-01-23 07:13:00|205181.2|205091.2|205216.6|205126.6|205216.6|205126.6|205181|205091|22
1737616390000|2025-01-23 07:13:10|205217.4|205127.4|205211.1|205121.1|205217.4|205127.4|205205.8|205115.8|25
1737616400000|2025-01-23 07:13:20|205208.1|205118.1|205180|205090|205210.5|205120.5|205156.5|205066.5|25
1737616410000|2025-01-23 07:13:30|205179.5|205089.5|205180.5|205090.5|205181.5|205091.5|205171.4|205081.4|16
1737616420000|2025-01-23 07:13:40|205179.3|205089.3|205171|205081|205179.3|205089.3|205170.1|205080.1|20
1737616430000|2025-01-23 07:13:50|205171.2|205081.2|205174|205084|205182.1|205092.1|205162.7|205072.7|26
1737616440000|2025-01-23 07:14:00|205170.8|205080.8|205181.1|205091.1|205181.1|205091.1|205148.3|205058.3|28
1737616450000|2025-01-23 07:14:10|205179.6|205089.6|205171.7|205081.7|205180.9|205090.9|205169.6|205079.6|20
1737616460000|2025-01-23 07:14:20|205171.5|205081.5|205143.4|205053.4|205171.5|205081.5|205143.4|205053.4|23
1737616470000|2025-01-23 07:14:30|205146.1|205056.1|205173|205083|205175.9|205085.9|205146.1|205056.1|13
1737616480000|2025-01-23 07:14:40|205170.6|205080.6|205168.4|205078.4|205172.3|205082.3|205167.3|205077.3|28
1737616490000|2025-01-23 07:14:50|205168.6|205078.6|205183.3|205093.3|205184|205094|205168.6|205078.6|14
1737616500000|2025-01-23 07:15:00|205180.8|205090.8|205150|205060|205180.8|205090.8|205150|205060|28
1737616510000|2025-01-23 07:15:10|205150.4|205060.4|205160.2|205070.2|205167.7|205077.7|205150.1|205060.1|27
1737616520000|2025-01-23 07:15:20|205159.7|205069.7|205140.6|205050.6|205163.2|205073.2|205137.8|205047.8|21
1737616530000|2025-01-23 07:15:30|205141.4|205051.4|205142.5|205052.5|205144.8|205054.8|205135|205045|21
1737616540000|2025-01-23 07:15:40|205143|205053|205137.8|205047.8|205143|205053|205135.4|205045.4|17
1737616550000|2025-01-23 07:15:50|205136.7|205046.7|205133.7|205043.7|205139.3|205049.3|205133.7|205043.7|17
1737616560000|2025-01-23 07:16:00|205135.2|205045.2|205135.6|205045.6|205137.6|205047.6|205133|205043|8
1737616570000|2025-01-23 07:16:10|205133.8|205043.8|205127.7|205037.7|205139.4|205049.4|205127.7|205037.7|7
1737616580000|2025-01-23 07:16:20|205144.7|205054.7|205133.5|205043.5|205144.7|205054.7|205133.5|205043.5|3
1737616590000|2025-01-23 07:16:30|205124.7|205034.7|205129|205039|205144.2|205054.2|205104.4|205014.4|24
1737616600000|2025-01-23 07:16:40|205128.4|205038.4|205129.2|205039.2|205136.1|205046.1|205127.2|205037.2|20
1737616610000|2025-01-23 07:16:50|205129.8|205039.8|205126|205036|205134.6|205044.6|205124.1|205034.1|20
1737616620000|2025-01-23 07:17:00|205124.8|205034.8|205101.3|205011.3|205124.8|205034.8|205097.9|205007.9|17
1737616630000|2025-01-23 07:17:10|205100.7|205010.7|205095.7|205005.7|205101.5|205011.5|205095.1|205005.1|21
1737616640000|2025-01-23 07:17:20|205096.9|205006.9|205099.9|205009.9|205100.2|205010.2|205093.9|205003.9|11
1737616650000|2025-01-23 07:17:30|205101.7|205011.7|205101.8|205011.8|205103|205013|205094.8|205004.8|20
1737616660000|2025-01-23 07:17:40|205101.6|205011.6|205095.4|205005.4|205104|205014|205093.4|205003.4|16
1737616670000|2025-01-23 07:17:50|205095.7|205005.7|205093.3|205003.3|205099.4|205009.4|205093.3|205003.3|5
1737616680000|2025-01-23 07:18:00|205091.7|205001.7|205077.1|204987.1|205093.9|205003.9|205077.1|204987.1|15
1737616690000|2025-01-23 07:18:10|205077.3|204987.3|205069.1|204979.1|205093|205003|205058.2|204968.2|23
1737616700000|2025-01-23 07:18:20|205068.6|204978.6|205080.7|204990.7|205085.5|204995.5|205062.9|204972.9|23
1737616710000|2025-01-23 07:18:30|205080.9|204990.9|205061.7|204971.7|205084.4|204994.4|205059.5|204969.5|20
1737616720000|2025-01-23 07:18:40|205062.5|204972.5|205082.6|204992.6|205087.6|204997.6|205061.5|204971.5|17
1737616730000|2025-01-23 07:18:50|205085.6|204995.6|205077.1|204987.1|205089.1|204999.1|205074.3|204984.3|26
1737616740000|2025-01-23 07:19:00|205076.8|204986.8|205103.8|205013.8|205103.8|205013.8|205062.4|204972.4|14
1737616750000|2025-01-23 07:19:10|205095.9|205005.9|205094.8|205004.8|205097.9|205007.9|205089.9|204999.9|30
1737616760000|2025-01-23 07:19:20|205097.6|205007.6|205094.4|205004.4|205100.1|205010.1|205092.5|205002.5|27
1737616770000|2025-01-23 07:19:30|205094.6|205004.6|205094.4|205004.4|205096|205006|205090.2|205000.2|21
1737616780000|2025-01-23 07:19:40|205093.2|205003.2|205078.6|204988.6|205095.2|205005.2|205078.6|204988.6|24
1737616790000|2025-01-23 07:19:50|205081.5|204991.5|205084|204994|205085.7|204995.7|205078.8|204988.8|16
1737616800000|2025-01-23 07:20:00|205082.6|204992.6|205085.6|204995.6|205088.1|204998.1|205058.6|204968.6|17
1737616810000|2025-01-23 07:20:10|205087.9|204997.9|205112.8|205022.8|205123.5|205033.5|205085.4|204995.4|23
1737616820000|2025-01-23 07:20:20|205112.7|205022.7|205116.8|205026.8|205120.9|205030.9|205111.2|205021.2|19
1737616830000|2025-01-23 07:20:30|205112.7|205022.7|205115.7|205025.7|205119|205029|205107.3|205017.3|27
1737616840000|2025-01-23 07:20:40|205118.7|205028.7|205120.2|205030.2|205123.2|205033.2|205115.1|205025.1|31
1737616850000|2025-01-23 07:20:50|205120.9|205030.9|205129.8|205039.8|205129.8|205039.8|205118.5|205028.5|25
1737616860000|2025-01-23 07:21:00|205117.5|205027.5|205123.3|205033.3|205126.3|205036.3|205101.1|205011.1|25
1737616870000|2025-01-23 07:21:10|205123.9|205033.9|205115.5|205025.5|205123.9|205033.9|205111.2|205021.2|20
1737616880000|2025-01-23 07:21:20|205115.3|205025.3|205117.8|205027.8|205119|205029|205107.4|205017.4|21
1737616890000|2025-01-23 07:21:30|205118|205028|205115.5|205025.5|205125.8|205035.8|205115.5|205025.5|17
1737616900000|2025-01-23 07:21:40|205117.9|205027.9|205122.2|205032.2|205123.6|205033.6|205117.9|205027.9|24
1737616910000|2025-01-23 07:21:50|205122|205032|205125|205035|205129.8|205039.8|205113.1|205023.1|34
1737616920000|2025-01-23 07:22:00|205108.6|205018.6|205100.3|205010.3|205108.6|205018.6|205099.4|205009.4|17
1737616930000|2025-01-23 07:22:10|205098.4|205008.4|205101.5|205011.5|205101.5|205011.5|205094.9|205004.9|20
1737616940000|2025-01-23 07:22:20|205101.3|205011.3|205102.5|205012.5|205103|205013|205098.8|205008.8|11
1737616950000|2025-01-23 07:22:30|205101|205011|205100.7|205010.7|205101.5|205011.5|205100.7|205010.7|15
1737616960000|2025-01-23 07:22:40|205100.9|205010.9|205092.8|205002.8|205101.1|205011.1|205092.1|205002.1|7
1737616970000|2025-01-23 07:22:50|205092.6|205002.6|205107.2|205017.2|205107.2|205017.2|205092.6|205002.6|18
1737616980000|2025-01-23 07:23:00|205101.7|205011.7|205096.4|205006.4|205101.7|205011.7|205092.9|205002.9|22
1737616990000|2025-01-23 07:23:10|205096.8|205006.8|205100.2|205010.2|205103.6|205013.6|205096.2|205006.2|18
1737617000000|2025-01-23 07:23:20|205100.7|205010.7|205096.8|205006.8|205101|205011|205094.1|205004.1|19
1737617010000|2025-01-23 07:23:30|205096.5|205006.5|205090.6|205000.6|205097.5|205007.5|205090.6|205000.6|13
1737617020000|2025-01-23 07:23:40|205090.3|205000.3|205096.3|205006.3|205099.8|205009.8|205089.8|204999.8|11
1737617030000|2025-01-23 07:23:50|205099.2|205009.2|205098.4|205008.4|205099.8|205009.8|205096.4|205006.4|11
1737617040000|2025-01-23 07:24:00|205096.4|205006.4|205096.1|205006.1|205098.5|205008.5|205092.7|205002.7|12
1737617050000|2025-01-23 07:24:10|205094.9|205004.9|205093.7|205003.7|205094.9|205004.9|205092.9|205002.9|21
1737617060000|2025-01-23 07:24:20|205093.9|205003.9|205077.3|204987.3|205094.3|205004.3|205075.7|204985.7|29
1737617070000|2025-01-23 07:24:30|205075|204985|205075.9|204985.9|205076.8|204986.8|205072.3|204982.3|11
1737617080000|2025-01-23 07:24:40|205073.2|204983.2|205073.2|204983.2|205073.2|204983.2|205073.2|204983.2|1
1737617090000|2025-01-23 07:24:50|205076.6|204986.6|205082.6|204992.6|205082.6|204992.6|205076.6|204986.6|2
1737617100000|2025-01-23 07:25:00|205095.3|205005.3|205050.9|204960.9|205095.3|205005.3|205050.9|204960.9|17
1737617110000|2025-01-23 07:25:10|205050.5|204960.5|205067.8|204977.8|205070|204980|205046.8|204956.8|18
1737617120000|2025-01-23 07:25:20|205068|204978|205067.1|204977.1|205068.6|204978.6|205063.3|204973.3|9
1737617130000|2025-01-23 07:25:30|205066.9|204976.9|205059.8|204969.8|205066.9|204976.9|205051.2|204961.2|24
1737617140000|2025-01-23 07:25:40|205056.7|204966.7|205065.1|204975.1|205072.5|204982.5|205056.7|204966.7|19
1737617150000|2025-01-23 07:25:50|205065.3|204975.3|205063.9|204973.9|205065.3|204975.3|205062.9|204972.9|6
1737617160000|2025-01-23 07:26:00|205063.6|204973.6|205059|204969|205063.6|204973.6|205056.6|204966.6|20
1737617170000|2025-01-23 07:26:10|205058.5|204968.5|205057.9|204967.9|205060.1|204970.1|205053.4|204963.4|17
1737617180000|2025-01-23 07:26:20|205058.1|204968.1|205052.8|204962.8|205058.1|204968.1|205049.6|204959.6|7
1737617190000|2025-01-23 07:26:30|205054|204964|205054.9|204964.9|205065.3|204975.3|205054|204964|13
1737617200000|2025-01-23 07:26:40|205054.6|204964.6|205073.3|204983.3|205074.2|204984.2|205054.6|204964.6|10
1737617210000|2025-01-23 07:26:50|205070.3|204980.3|205065.8|204975.8|205070.3|204980.3|205065.8|204975.8|7
1737617220000|2025-01-23 07:27:00|205065|204975|205060.9|204970.9|205066.1|204976.1|205058.9|204968.9|9
1737617230000|2025-01-23 07:27:10|205064.1|204974.1|205065.3|204975.3|205065.4|204975.4|205061.6|204971.6|5
1737617240000|2025-01-23 07:27:20|205064.5|204974.5|205060.7|204970.7|205064.5|204974.5|205060.7|204970.7|5
1737617250000|2025-01-23 07:27:30|205059.7|204969.7|205066.2|204976.2|205079.8|204989.8|205043.7|204953.7|27
1737617260000|2025-01-23 07:27:40|205062.9|204972.9|205065.8|204975.8|205067|204977|205062.9|204972.9|4
1737617270000|2025-01-23 07:27:50|205065.9|204975.9|205066.4|204976.4|205069.8|204979.8|205061.6|204971.6|17
1737617280000|2025-01-23 07:28:00|205061.3|204971.3|205070.7|204980.7|205070.7|204980.7|205060.8|204970.8|7
1737617290000|2025-01-23 07:28:10|205067.3|204977.3|205064.2|204974.2|205067.3|204977.3|205060|204970|10
1737617300000|2025-01-23 07:28:20|205064|204974|205055.9|204965.9|205064|204974|205051.3|204961.3|13
1737617310000|2025-01-23 07:28:30|205052.7|204962.7|205052.6|204962.6|205058.6|204968.6|205049.5|204959.5|14
1737617320000|2025-01-23 07:28:40|205050.6|204960.6|205048.7|204958.7|205051.3|204961.3|205047.5|204957.5|8
1737617330000|2025-01-23 07:28:50|205048.9|204958.9|205058.7|204968.7|205058.7|204968.7|205048|204958|18
1737617340000|2025-01-23 07:29:00|205069.1|204979.1|205070.2|204980.2|205070.5|204980.5|205065.8|204975.8|8
1737617350000|2025-01-23 07:29:10|205068.8|204978.8|205065.9|204975.9|205072.4|204982.4|205064.6|204974.6|10
1737617360000|2025-01-23 07:29:20|205066|204976|205066.2|204976.2|205066.2|204976.2|205065.5|204975.5|5
1737617370000|2025-01-23 07:29:30|205067.7|204977.7|205070|204980|205071.3|204981.3|205065.5|204975.5|13
1737617380000|2025-01-23 07:29:40|205102.1|205012.1|205094.9|205004.9|205103.9|205013.9|205090.3|205000.3|37
1737617390000|2025-01-23 07:29:50|205094.7|205004.7|205104.3|205014.3|205108.9|205018.9|205094.7|205004.7|17
1737617400000|2025-01-23 07:30:00|205104.6|205014.6|205108.9|205018.9|205119.6|205029.6|205102.2|205012.2|22
1737617410000|2025-01-23 07:30:10|205108.7|205018.7|205110.7|205020.7|205113.2|205023.2|205108.7|205018.7|12
1737617420000|2025-01-23 07:30:20|205113.6|205023.6|205096.4|205006.4|205113.6|205023.6|205096.4|205006.4|8
1737617430000|2025-01-23 07:30:30|205096.2|205006.2|205083.4|204993.4|205100.4|205010.4|205083|204993|22
1737617440000|2025-01-23 07:30:40|205083.6|204993.6|205087.1|204997.1|205087.1|204997.1|205082.2|204992.2|11
1737617450000|2025-01-23 07:30:50|205087.5|204997.5|205083.7|204993.7|205087.5|204997.5|205082|204992|17
1737617460000|2025-01-23 07:31:00|205079.2|204989.2|205058.4|204968.4|205118.8|205028.8|205057|204967|28
1737617470000|2025-01-23 07:31:10|205061.2|204971.2|205040.7|204950.7|205061.2|204971.2|205040.7|204950.7|27
1737617480000|2025-01-23 07:31:20|205036.9|204946.9|205017.1|204927.1|205039.8|204949.8|205015.9|204925.9|20
1737617490000|2025-01-23 07:31:30|205017.5|204927.5|205024.8|204934.8|205024.8|204934.8|205015.5|204925.5|17
1737617500000|2025-01-23 07:31:40|205022.9|204932.9|205020|204930|205022.9|204932.9|205020|204930|5
1737617510000|2025-01-23 07:31:50|205020.4|204930.4|205017.5|204927.5|205020.4|204930.4|205017.5|204927.5|2
1737617520000|2025-01-23 07:32:00|205017.1|204927.1|205008.6|204918.6|205021.6|204931.6|205006.6|204916.6|20
1737617530000|2025-01-23 07:32:10|205008.4|204918.4|205012.6|204922.6|205016|204926|205008.4|204918.4|16
1737617540000|2025-01-23 07:32:20|205012.9|204922.9|205008.5|204918.5|205014.3|204924.3|205008.1|204918.1|13
1737617550000|2025-01-23 07:32:30|205008.7|204918.7|205007.8|204917.8|205013.8|204923.8|205006.2|204916.2|30
1737617560000|2025-01-23 07:32:40|205007.6|204917.6|205011.9|204921.9|205013.3|204923.3|205006.3|204916.3|27
1737617570000|2025-01-23 07:32:50|205010.5|204920.5|205010.9|204920.9|205010.9|204920.9|205009.4|204919.4|5
1737617580000|2025-01-23 07:33:00|205005.6|204915.6|205011.9|204921.9|205013.1|204923.1|204987.1|204897.1|15
1737617590000|2025-01-23 07:33:10|205011.3|204921.3|205021.4|204931.4|205021.4|204931.4|205011.3|204921.3|4
1737617600000|2025-01-23 07:33:20|205020.5|204930.5|205022.1|204932.1|205022.1|204932.1|205020.5|204930.5|2
1737617610000|2025-01-23 07:33:30|205018.9|204928.9|205015.5|204925.5|205018.9|204928.9|205015.5|204925.5|2
1737617630000|2025-01-23 07:33:50|205012.3|204922.3|205010.2|204920.2|205018.7|204928.7|205008.6|204918.6|12
1737617640000|2025-01-23 07:34:00|205009.4|204919.4|205007.7|204917.7|205009.4|204919.4|205002.8|204912.8|17
1737617650000|2025-01-23 07:34:10|205006.7|204916.7|205008.3|204918.3|205008.5|204918.5|205006.7|204916.7|19
1737617660000|2025-01-23 07:34:20|205007.3|204917.3|204999.4|204909.4|205008.3|204918.3|204999.4|204909.4|19
1737617670000|2025-01-23 07:34:30|205000.8|204910.8|205003.6|204913.6|205007.4|204917.4|205000.4|204910.4|23
1737617680000|2025-01-23 07:34:40|205006.7|204916.7|205003.2|204913.2|205009.3|204919.3|204999.2|204909.2|17
1737617690000|2025-01-23 07:34:50|205002.1|204912.1|205007.1|204917.1|205008.7|204918.7|205002.1|204912.1|19
1737617700000|2025-01-23 07:35:00|205007.3|204917.3|205014.6|204924.6|205015.7|204925.7|205001.5|204911.5|7
1737617720000|2025-01-23 07:35:20|205014.8|204924.8|205014.8|204924.8|205014.8|204924.8|205014.8|204924.8|1
1737617730000|2025-01-23 07:35:30|205013.9|204923.9|205021.8|204931.8|205022.7|204932.7|205013.9|204923.9|5
1737617740000|2025-01-23 07:35:40|205017.3|204927.3|205014.2|204924.2|205017.3|204927.3|205012.9|204922.9|15
1737617750000|2025-01-23 07:35:50|205015.2|204925.2|205007.1|204917.1|205015.9|204925.9|205005.9|204915.9|18
1737617760000|2025-01-23 07:36:00|204996.5|204906.5|205021.7|204931.7|205028|204938|204996.5|204906.5|14
1737617770000|2025-01-23 07:36:10|205018.2|204928.2|205017.5|204927.5|205024|204934|205017|204927|6
1737617780000|2025-01-23 07:36:20|205020.7|204930.7|205052.2|204962.2|205053|204963|205020.7|204930.7|16
1737617790000|2025-01-23 07:36:30|205052.4|204962.4|205052.1|204962.1|205059.1|204969.1|205051.6|204961.6|13
1737617800000|2025-01-23 07:36:40|205052.3|204962.3|205057.2|204967.2|205059.6|204969.6|205052.3|204962.3|30
1737617810000|2025-01-23 07:36:50|205058|204968|205059.4|204969.4|205059.4|204969.4|205058|204968|5
1737617820000|2025-01-23 07:37:00|205058.4|204968.4|205023.5|204933.5|205058.4|204968.4|205022.2|204932.2|14
1737617840000|2025-01-23 07:37:20|205023.6|204933.6|205023.6|204933.6|205023.6|204933.6|205021.2|204931.2|3
1737617850000|2025-01-23 07:37:30|205023|204933|205022.5|204932.5|205023|204933|205019|204929|10
1737617860000|2025-01-23 07:37:40|205021.2|204931.2|205020.2|204930.2|205022.9|204932.9|205019.2|204929.2|6
1737617870000|2025-01-23 07:37:50|205021.5|204931.5|205022.4|204932.4|205024.7|204934.7|205021.5|204931.5|5
1737617880000|2025-01-23 07:38:00|205022|204932|205022|204932|205022|204932|205022|204932|1
1737617890000|2025-01-23 07:38:10|205023|204933|205046.9|204956.9|205055.1|204965.1|205022|204932|9
1737617900000|2025-01-23 07:38:20|205044.7|204954.7|205046.3|204956.3|205046.9|204956.9|205044.7|204954.7|10
1737617910000|2025-01-23 07:38:30|205046.1|204956.1|205045.1|204955.1|205051.3|204961.3|205045.1|204955.1|12
1737617920000|2025-01-23 07:38:40|205046.4|204956.4|205046.7|204956.7|205049.9|204959.9|205046|204956|12
1737617930000|2025-01-23 07:38:50|205046.5|204956.5|205047.3|204957.3|205049.2|204959.2|205045|204955|12
1737617940000|2025-01-23 07:39:00|205030.2|204940.2|205021.5|204931.5|205030.2|204940.2|205021.3|204931.3|7
1737617950000|2025-01-23 07:39:10|205024.5|204934.5|205018.6|204928.6|205024.5|204934.5|205016.8|204926.8|13
1737617960000|2025-01-23 07:39:20|205018.4|204928.4|205018.1|204928.1|205018.4|204928.4|205017.5|204927.5|9
1737617970000|2025-01-23 07:39:30|205017.8|204927.8|205017.8|204927.8|205017.8|204927.8|205017.8|204927.8|1
1737617980000|2025-01-23 07:39:40|205026.4|204936.4|205043.1|204953.1|205054.1|204964.1|205026.4|204936.4|10
1737617990000|2025-01-23 07:39:50|205042.8|204952.8|205042.1|204952.1|205047.1|204957.1|205040|204950|8
1737618000000|2025-01-23 07:40:00|205043.8|204953.8|205018.8|204928.8|205046.8|204956.8|205018.8|204928.8|14
1737618010000|2025-01-23 07:40:10|205018.5|204928.5|205004.9|204914.9|205020.3|204930.3|205004.3|204914.3|25
1737618020000|2025-01-23 07:40:20|205005.1|204915.1|205010.4|204920.4|205012.6|204922.6|205004.8|204914.8|21
1737618030000|2025-01-23 07:40:30|205010.8|204920.8|205007.4|204917.4|205011.3|204921.3|205007.1|204917.1|19
1737618040000|2025-01-23 07:40:40|205007.9|204917.9|205004.4|204914.4|205009.2|204919.2|205001.3|204911.3|20
1737618050000|2025-01-23 07:40:50|205002.9|204912.9|205000.7|204910.7|205002.9|204912.9|204999.8|204909.8|17
1737618060000|2025-01-23 07:41:00|205001.5|204911.5|204990.3|204900.3|205001.5|204911.5|204983.7|204893.7|10
1737618070000|2025-01-23 07:41:10|204991.3|204901.3|204984.3|204894.3|204991.3|204901.3|204984.3|204894.3|4
1737618090000|2025-01-23 07:41:30|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|1
1737618100000|2025-01-23 07:41:40|204987.5|204897.5|204994.3|204904.3|204994.3|204904.3|204983.9|204893.9|11
1737618110000|2025-01-23 07:41:50|204991.6|204901.6|204995.4|204905.4|204995.4|204905.4|204991.6|204901.6|12
1737618120000|2025-01-23 07:42:00|204995|204905|204994.8|204904.8|204995.5|204905.5|204991.1|204901.1|10
1737618130000|2025-01-23 07:42:10|204995.1|204905.1|204995.3|204905.3|204995.7|204905.7|204994.8|204904.8|5
1737618140000|2025-01-23 07:42:20|204995.4|204905.4|205013.1|204923.1|205017.5|204927.5|204995.4|204905.4|9
1737618150000|2025-01-23 07:42:30|205011.2|204921.2|205011.2|204921.2|205011.2|204921.2|205011.2|204921.2|1
1737618160000|2025-01-23 07:42:40|205008.9|204918.9|205006.2|204916.2|205009.6|204919.6|205002.9|204912.9|10
1737618170000|2025-01-23 07:42:50|205007.8|204917.8|205009.2|204919.2|205010.5|204920.5|205007.4|204917.4|6
1737618180000|2025-01-23 07:43:00|205007.5|204917.5|205032.8|204942.8|205033.1|204943.1|204991.4|204901.4|5
1737618190000|2025-01-23 07:43:10|205029|204939|205026.9|204936.9|205029|204939|205022.9|204932.9|3
1737618200000|2025-01-23 07:43:20|205025.5|204935.5|205025|204935|205028.4|204938.4|205025|204935|6
1737618210000|2025-01-23 07:43:30|205024.3|204934.3|205024|204934|205024.3|204934.3|205024|204934|2
1737618220000|2025-01-23 07:43:40|205026|204936|205025.6|204935.6|205026|204936|205023.2|204933.2|3
1737618230000|2025-01-23 07:43:50|205023.1|204933.1|205023.1|204933.1|205023.1|204933.1|205023.1|204933.1|1
1737618240000|2025-01-23 07:44:00|205020.5|204930.5|205024.7|204934.7|205024.7|204934.7|205020.5|204930.5|9
1737618250000|2025-01-23 07:44:10|205023|204933|205024.3|204934.3|205024.3|204934.3|205022.7|204932.7|8
1737618260000|2025-01-23 07:44:20|205022.7|204932.7|205023.3|204933.3|205025|204935|205021.8|204931.8|5
1737618270000|2025-01-23 07:44:30|205021|204931|205021|204931|205021|204931|205021|204931|1
1737618280000|2025-01-23 07:44:40|205019.1|204929.1|205021.5|204931.5|205021.5|204931.5|205019|204929|5
1737618290000|2025-01-23 07:44:50|205023.6|204933.6|205038.5|204948.5|205040.3|204950.3|205023.6|204933.6|15
1737618300000|2025-01-23 07:45:00|205038.6|204948.6|205027.1|204937.1|205038.6|204948.6|205025.2|204935.2|15
1737618310000|2025-01-23 07:45:10|205025|204935|205005.5|204915.5|205025|204935|205005.5|204915.5|7
1737618320000|2025-01-23 07:45:20|205002.7|204912.7|205001.6|204911.6|205004.1|204914.1|205000.4|204910.4|9
1737618330000|2025-01-23 07:45:30|204999.8|204909.8|204995.8|204905.8|204999.8|204909.8|204991.7|204901.7|16
1737618340000|2025-01-23 07:45:40|204996|204906|205000.3|204910.3|205000.5|204910.5|204996|204906|9
1737618350000|2025-01-23 07:45:50|205000.5|204910.5|204993.4|204903.4|205001.1|204911.1|204991.7|204901.7|17
1737618360000|2025-01-23 07:46:00|204993.1|204903.1|204980.3|204890.3|204993.1|204903.1|204980.3|204890.3|5
1737618370000|2025-01-23 07:46:10|204980.2|204890.2|204980.7|204890.7|204980.7|204890.7|204978.3|204888.3|5
1737618380000|2025-01-23 07:46:20|204977.8|204887.8|204986.1|204896.1|204989.2|204899.2|204976.1|204886.1|10
1737618390000|2025-01-23 07:46:30|204986.7|204896.7|204986.9|204896.9|204987.2|204897.2|204986.7|204896.7|3
1737618400000|2025-01-23 07:46:40|204987.1|204897.1|204987.5|204897.5|204987.5|204897.5|204984.5|204894.5|6
1737618410000|2025-01-23 07:46:50|204984.6|204894.6|204988.2|204898.2|204988.2|204898.2|204984.6|204894.6|3
1737618420000|2025-01-23 07:47:00|204984.5|204894.5|204977.8|204887.8|204986.3|204896.3|204973.7|204883.7|19
1737618430000|2025-01-23 07:47:10|204976.3|204886.3|204974|204884|204978.5|204888.5|204974|204884|7
1737618440000|2025-01-23 07:47:20|204973.7|204883.7|204972.3|204882.3|204974|204884|204972|204882|6
1737618450000|2025-01-23 07:47:30|204974|204884|204972.7|204882.7|204974.3|204884.3|204972.3|204882.3|5
1737618460000|2025-01-23 07:47:40|204969.8|204879.8|204968.3|204878.3|204969.8|204879.8|204968.3|204878.3|2
1737618470000|2025-01-23 07:47:50|204969.1|204879.1|204969.1|204879.1|204969.1|204879.1|204969.1|204879.1|1
1737618480000|2025-01-23 07:48:00|204964.8|204874.8|204977.4|204887.4|204977.4|204887.4|204963.4|204873.4|11
1737618490000|2025-01-23 07:48:10|204975.4|204885.4|205006.3|204916.3|205014.3|204924.3|204972.5|204882.5|16
1737618500000|2025-01-23 07:48:20|205001.9|204911.9|204991.5|204901.5|205001.9|204911.9|204991.5|204901.5|6
1737618510000|2025-01-23 07:48:30|204993.1|204903.1|204990.5|204900.5|204993.1|204903.1|204989.7|204899.7|4
1737618520000|2025-01-23 07:48:40|204988.2|204898.2|204983.4|204893.4|204988.2|204898.2|204980.2|204890.2|11
1737618530000|2025-01-23 07:48:50|204975.6|204885.6|204975.3|204885.3|204976|204886|204975.3|204885.3|4
1737618540000|2025-01-23 07:49:00|204971.3|204881.3|204973.7|204883.7|204977.8|204887.8|204964.6|204874.6|9
1737618550000|2025-01-23 07:49:10|204975.3|204885.3|204973.7|204883.7|204975.3|204885.3|204973.3|204883.3|9
1737618560000|2025-01-23 07:49:20|204971.8|204881.8|204971.7|204881.7|204973.3|204883.3|204969.8|204879.8|11
1737618570000|2025-01-23 07:49:30|204973.3|204883.3|204983.7|204893.7|204988.5|204898.5|204973.3|204883.3|8
1737618580000|2025-01-23 07:49:40|204985.4|204895.4|204981.4|204891.4|204985.6|204895.6|204981.4|204891.4|8
1737618600000|2025-01-23 07:50:00|204981.1|204891.1|204982.8|204892.8|204982.8|204892.8|204978.3|204888.3|5
1737618610000|2025-01-23 07:50:10|204980.2|204890.2|204969.5|204879.5|204980.2|204890.2|204966.8|204876.8|6
1737618620000|2025-01-23 07:50:20|204987.2|204897.2|204984.3|204894.3|204987.2|204897.2|204984.3|204894.3|6
1737618630000|2025-01-23 07:50:30|204984.7|204894.7|204986.3|204896.3|204986.3|204896.3|204984.7|204894.7|4
1737618640000|2025-01-23 07:50:40|204989.7|204899.7|205013.1|204923.1|205036.3|204946.3|204989.7|204899.7|21
1737618650000|2025-01-23 07:50:50|205012.4|204922.4|205013.3|204923.3|205013.3|204923.3|205012.3|204922.3|5
1737618660000|2025-01-23 07:51:00|205011.4|204921.4|205000.7|204910.7|205011.4|204921.4|205000.7|204910.7|4
1737618670000|2025-01-23 07:51:10|204999.9|204909.9|204994.9|204904.9|204999.9|204909.9|204994.9|204904.9|6
1737618680000|2025-01-23 07:51:20|204994.6|204904.6|204983.9|204893.9|204994.6|204904.6|204983.9|204893.9|6
1737618690000|2025-01-23 07:51:30|204984.2|204894.2|204984.7|204894.7|204984.7|204894.7|204980.4|204890.4|5
1737618700000|2025-01-23 07:51:40|204982.6|204892.6|204982.6|204892.6|204982.6|204892.6|204982.6|204892.6|1
1737618710000|2025-01-23 07:51:50|204982.4|204892.4|204986.5|204896.5|204986.5|204896.5|204982.4|204892.4|3
1737618720000|2025-01-23 07:52:00|204984.8|204894.8|204984|204894|204984.8|204894.8|204984|204894|3
1737618730000|2025-01-23 07:52:10|204983.8|204893.8|204980.5|204890.5|204983.8|204893.8|204980.5|204890.5|2
1737618740000|2025-01-23 07:52:20|204980.2|204890.2|204979.2|204889.2|204980.5|204890.5|204979.2|204889.2|7
1737618750000|2025-01-23 07:52:30|204978.9|204888.9|204979.9|204889.9|204979.9|204889.9|204978.9|204888.9|5
1737618760000|2025-01-23 07:52:40|204980.3|204890.3|204979.8|204889.8|204980.8|204890.8|204978.5|204888.5|5
1737618770000|2025-01-23 07:52:50|204974.7|204884.7|204967.9|204877.9|204974.7|204884.7|204965.4|204875.4|4
1737618780000|2025-01-23 07:53:00|204971.7|204881.7|204980.9|204890.9|204982.4|204892.4|204971.7|204881.7|4
1737618800000|2025-01-23 07:53:20|204980.7|204890.7|204978.6|204888.6|204980.7|204890.7|204978.6|204888.6|2
1737618820000|2025-01-23 07:53:40|204978.3|204888.3|204977.3|204887.3|204978.3|204888.3|204977.3|204887.3|3
1737618830000|2025-01-23 07:53:50|204977.8|204887.8|204978.7|204888.7|204978.7|204888.7|204973.7|204883.7|6
1737618840000|2025-01-23 07:54:00|204977|204887|204979.3|204889.3|204980|204890|204977|204887|4
1737618850000|2025-01-23 07:54:10|204979|204889|204978.3|204888.3|204979|204889|204978.3|204888.3|2
1737618860000|2025-01-23 07:54:20|204978.8|204888.8|205031.9|204941.9|205041.8|204951.8|204978.8|204888.8|8
1737618870000|2025-01-23 07:54:30|205029.9|204939.9|204999.6|204909.6|205032.6|204942.6|204999.6|204909.6|13
1737618880000|2025-01-23 07:54:40|204999.3|204909.3|205001.4|204911.4|205005.6|204915.6|204999.3|204909.3|12
1737618890000|2025-01-23 07:54:50|205001.6|204911.6|205002.4|204912.4|205002.8|204912.8|205001.6|204911.6|9
1737618900000|2025-01-23 07:55:00|205002.8|204912.8|204994|204904|205002.8|204912.8|204992.3|204902.3|7
1737618910000|2025-01-23 07:55:10|204995.9|204905.9|204992.4|204902.4|204995.9|204905.9|204990.4|204900.4|10
1737618920000|2025-01-23 07:55:20|204996.6|204906.6|205007.7|204917.7|205010.5|204920.5|204996.6|204906.6|17
1737618930000|2025-01-23 07:55:30|205007.4|204917.4|205008.1|204918.1|205008.1|204918.1|205006.9|204916.9|10
1737618940000|2025-01-23 07:55:40|205009.7|204919.7|205009.7|204919.7|205009.7|204919.7|205008.1|204918.1|5
1737618950000|2025-01-23 07:55:50|205008.1|204918.1|205011.8|204921.8|205012.5|204922.5|205008.1|204918.1|16
1737618960000|2025-01-23 07:56:00|205006.1|204916.1|205003|204913|205006.1|204916.1|205000.7|204910.7|7
1737618970000|2025-01-23 07:56:10|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|1
1737618980000|2025-01-23 07:56:20|205005.8|204915.8|205009.5|204919.5|205010.3|204920.3|205005.8|204915.8|9
1737618990000|2025-01-23 07:56:30|205011.4|204921.4|205018.1|204928.1|205023|204933|205011.4|204921.4|12
1737619000000|2025-01-23 07:56:40|205016.4|204926.4|205018.1|204928.1|205018.1|204928.1|205016.4|204926.4|6
1737619010000|2025-01-23 07:56:50|205019.1|204929.1|205013.2|204923.2|205019.1|204929.1|205013.1|204923.1|5
1737619020000|2025-01-23 07:57:00|205010.7|204920.7|205004.7|204914.7|205010.7|204920.7|205001.4|204911.4|7
1737619030000|2025-01-23 07:57:10|205004.4|204914.4|205004.4|204914.4|205004.4|204914.4|205003.6|204913.6|5
1737619040000|2025-01-23 07:57:20|205004.2|204914.2|205006.7|204916.7|205006.7|204916.7|205004.2|204914.2|6
1737619050000|2025-01-23 07:57:30|205007.7|204917.7|205018.5|204928.5|205018.5|204928.5|205002.4|204912.4|18
1737619060000|2025-01-23 07:57:40|205016.8|204926.8|205012.1|204922.1|205018.6|204928.6|205012.1|204922.1|11
1737619070000|2025-01-23 07:57:50|205011.8|204921.8|205004.6|204914.6|205011.8|204921.8|205004.6|204914.6|4
1737619080000|2025-01-23 07:58:00|205004|204914|204998.6|204908.6|205005.3|204915.3|204998.6|204908.6|9
1737619090000|2025-01-23 07:58:10|204998.1|204908.1|204996.4|204906.4|205002.1|204912.1|204996.4|204906.4|14
1737619100000|2025-01-23 07:58:20|204996.6|204906.6|204996.4|204906.4|204996.6|204906.6|204996.1|204906.1|8
1737619110000|2025-01-23 07:58:30|204998.4|204908.4|205005.9|204915.9|205009.2|204919.2|204998.4|204908.4|9
1737619120000|2025-01-23 07:58:40|205005.3|204915.3|205004.1|204914.1|205005.3|204915.3|205004.1|204914.1|9
1737619130000|2025-01-23 07:58:50|205004.9|204914.9|205005.7|204915.7|205006.9|204916.9|205004.1|204914.1|9
1737619140000|2025-01-23 07:59:00|205003.4|204913.4|205033.8|204943.8|205036.5|204946.5|205003.4|204913.4|20
1737619150000|2025-01-23 07:59:10|205034.5|204944.5|205039.6|204949.6|205040.3|204950.3|205034|204944|8
1737619170000|2025-01-23 07:59:30|205037.6|204947.6|205035.8|204945.8|205037.6|204947.6|205035.8|204945.8|2
1737619180000|2025-01-23 07:59:40|205039|204949|205044.3|204954.3|205044.6|204954.6|205038.9|204948.9|16
1737619190000|2025-01-23 07:59:50|205041.1|204951.1|205046.6|204956.6|205051.9|204961.9|205041.1|204951.1|20
1737619200000|2025-01-23 08:00:00|205050.4|204960.4|205061.2|204971.2|205061.6|204971.6|205039.4|204949.4|32
1737619210000|2025-01-23 08:00:10|205060.9|204970.9|205031.2|204941.2|205063.8|204973.8|205025.4|204935.4|34
1737619220000|2025-01-23 08:00:20|205016.9|204926.9|205022.9|204932.9|205025.4|204935.4|205012|204922|22
1737619230000|2025-01-23 08:00:30|205020.9|204930.9|205014.1|204924.1|205021.1|204931.1|205008.9|204918.9|24
1737619240000|2025-01-23 08:00:40|205017.1|204927.1|205016.9|204926.9|205021.8|204931.8|205014.5|204924.5|19
1737619250000|2025-01-23 08:00:50|205017.2|204927.2|205017.2|204927.2|205017.6|204927.6|205016.9|204926.9|10
1737619260000|2025-01-23 08:01:00|205015|204925|205010.7|204920.7|205018.5|204928.5|205010.7|204920.7|16
1737619270000|2025-01-23 08:01:10|205013.2|204923.2|205017.1|204927.1|205018|204928|205011.9|204921.9|13
1737619280000|2025-01-23 08:01:20|205015.8|204925.8|205015.8|204925.8|205015.8|204925.8|205015.8|204925.8|1
1737619290000|2025-01-23 08:01:30|205015.7|204925.7|205016.3|204926.3|205017.2|204927.2|205013.8|204923.8|8
1737619300000|2025-01-23 08:01:40|205017.3|204927.3|205037.3|204947.3|205037.3|204947.3|205017.3|204927.3|10
1737619310000|2025-01-23 08:01:50|205038.8|204948.8|205052.6|204962.6|205056.5|204966.5|205038.2|204948.2|20
1737619320000|2025-01-23 08:02:00|205053.3|204963.3|205038.2|204948.2|205053.3|204963.3|205036.5|204946.5|17
1737619330000|2025-01-23 08:02:10|205036.5|204946.5|205067|204977|205067|204977|205036.5|204946.5|12
1737619340000|2025-01-23 08:02:20|205066.7|204976.7|205068.7|204978.7|205071.8|204981.8|205065|204975|13
1737619350000|2025-01-23 08:02:30|205069|204979|205072.2|204982.2|205072.8|204982.8|205066|204976|15
1737619360000|2025-01-23 08:02:40|205072|204982|205077.8|204987.8|205078.1|204988.1|205070.4|204980.4|7
1737619370000|2025-01-23 08:02:50|205077.6|204987.6|205071.5|204981.5|205077.6|204987.6|205071.4|204981.4|6
1737619380000|2025-01-23 08:03:00|205073.8|204983.8|205069.5|204979.5|205077.9|204987.9|205065.6|204975.6|20
1737619390000|2025-01-23 08:03:10|205069.9|204979.9|205069.7|204979.7|205069.9|204979.9|205068.2|204978.2|3
1737619400000|2025-01-23 08:03:20|205070.5|204980.5|205079.4|204989.4|205083.6|204993.6|205070.5|204980.5|18
1737619410000|2025-01-23 08:03:30|205077.3|204987.3|205080.3|204990.3|205080.4|204990.4|205077|204987|8
1737619420000|2025-01-23 08:03:40|205114.2|205024.2|205110.9|205020.9|205115.6|205025.6|205102|205012|17
1737619430000|2025-01-23 08:03:50|205117.4|205027.4|205136|205046|205146.6|205056.6|205117.4|205027.4|23
1737619440000|2025-01-23 08:04:00|205134.2|205044.2|205133.6|205043.6|205145.8|205055.8|205118.9|205028.9|24
1737619450000|2025-01-23 08:04:10|205131.6|205041.6|205138|205048|205138|205048|205129.4|205039.4|17
1737619460000|2025-01-23 08:04:20|205137.8|205047.8|205137.5|205047.5|205137.8|205047.8|205137.5|205047.5|3
1737619470000|2025-01-23 08:04:30|205137.7|205047.7|205137.2|205047.2|205137.7|205047.7|205133.2|205043.2|15
1737619480000|2025-01-23 08:04:40|205137|205047|205129.3|205039.3|205137.2|205047.2|205128.8|205038.8|19
1737619490000|2025-01-23 08:04:50|205129.5|205039.5|205126|205036|205130.2|205040.2|205125.8|205035.8|14
1737619500000|2025-01-23 08:05:00|205127.4|205037.4|205128.1|205038.1|205129|205039|205113.3|205023.3|20
1737619510000|2025-01-23 08:05:10|205127.5|205037.5|205110.6|205020.6|205128.7|205038.7|205109.4|205019.4|19
1737619520000|2025-01-23 08:05:20|205112.1|205022.1|205109.9|205019.9|205115.6|205025.6|205109.9|205019.9|6
1737619530000|2025-01-23 08:05:30|205118|205028|205145.9|205055.9|205152.5|205062.5|205118|205028|10
1737619540000|2025-01-23 08:05:40|205146.6|205056.6|205149.3|205059.3|205153.1|205063.1|205143.9|205053.9|27
1737619550000|2025-01-23 08:05:50|205146.5|205056.5|205149.4|205059.4|205151.2|205061.2|205146.5|205056.5|26
1737619560000|2025-01-23 08:06:00|205151.4|205061.4|205161.1|205071.1|205161.5|205071.5|205146.6|205056.6|29
1737619570000|2025-01-23 08:06:10|205158.4|205068.4|205161.6|205071.6|205162|205072|205158.3|205068.3|5
1737619580000|2025-01-23 08:06:20|205158.1|205068.1|205104.9|205014.9|205158.1|205068.1|205104.9|205014.9|3
1737619590000|2025-01-23 08:06:30|205107.6|205017.6|205150.1|205060.1|205156.9|205066.9|205096|205006|29
1737619600000|2025-01-23 08:06:40|205151.1|205061.1|205122.6|205032.6|205159.2|205069.2|205106.9|205016.9|35
1737619610000|2025-01-23 08:06:50|205118.2|205028.2|205114.2|205024.2|205123.5|205033.5|205111|205021|24
1737619620000|2025-01-23 08:07:00|205117.2|205027.2|205115.7|205025.7|205117.2|205027.2|205112.7|205022.7|14
1737619630000|2025-01-23 08:07:10|205115.5|205025.5|205169.5|205079.5|205182.8|205092.8|205114.5|205024.5|27
1737619640000|2025-01-23 08:07:20|205166.9|205076.9|205172.1|205082.1|205173.1|205083.1|205161.3|205071.3|24
1737619650000|2025-01-23 08:07:30|205173.5|205083.5|205173.1|205083.1|205178.8|205088.8|205171.1|205081.1|23
1737619660000|2025-01-23 08:07:40|205172.1|205082.1|205162.3|205072.3|205172.6|205082.6|205160.2|205070.2|14
1737619670000|2025-01-23 08:07:50|205161.5|205071.5|205161.1|205071.1|205162.6|205072.6|205160.9|205070.9|11
1737619680000|2025-01-23 08:08:00|205159.1|205069.1|205159.3|205069.3|205162.5|205072.5|205158.3|205068.3|11
1737619690000|2025-01-23 08:08:10|205161|205071|205159.4|205069.4|205161|205071|205159.4|205069.4|11
1737619700000|2025-01-23 08:08:20|205158.5|205068.5|205157.7|205067.7|205160.5|205070.5|205157|205067|9
1737619710000|2025-01-23 08:08:30|205158.5|205068.5|205160|205070|205160.9|205070.9|205158.5|205068.5|3
1737619720000|2025-01-23 08:08:40|205159.7|205069.7|205160.5|205070.5|205161.7|205071.7|205159.7|205069.7|7
1737619730000|2025-01-23 08:08:50|205158.3|205068.3|205163.2|205073.2|205164.7|205074.7|205137.8|205047.8|17
1737619740000|2025-01-23 08:09:00|205164|205074|205164.7|205074.7|205165.3|205075.3|205159.4|205069.4|16
1737619750000|2025-01-23 08:09:10|205164.4|205074.4|205164|205074|205165.5|205075.5|205162.7|205072.7|12
1737619760000|2025-01-23 08:09:20|205162.8|205072.8|205164.5|205074.5|205164.5|205074.5|205162.2|205072.2|14
1737619770000|2025-01-23 08:09:30|205163.2|205073.2|205160.3|205070.3|205163.2|205073.2|205159|205069|17
1737619780000|2025-01-23 08:09:40|205160|205070|205117.9|205027.9|205160.3|205070.3|205117.9|205027.9|22
1737619790000|2025-01-23 08:09:50|205117.7|205027.7|205122.6|205032.6|205123.6|205033.6|205111.4|205021.4|13
1737619800000|2025-01-23 08:10:00|205118.4|205028.4|205111.9|205021.9|205123.6|205033.6|205109.7|205019.7|18
1737619810000|2025-01-23 08:10:10|205110.6|205020.6|205118.6|205028.6|205123|205033|205110.6|205020.6|15
1737619820000|2025-01-23 08:10:20|205117.8|205027.8|205119.3|205029.3|205122.7|205032.7|205117.4|205027.4|9
1737619830000|2025-01-23 08:10:30|205122.3|205032.3|205121.6|205031.6|205125.8|205035.8|205119.8|205029.8|9
1737619840000|2025-01-23 08:10:40|205121.8|205031.8|205111.9|205021.9|205136.8|205046.8|205111.9|205021.9|18
1737619850000|2025-01-23 08:10:50|205111.3|205021.3|205121.9|205031.9|205123.6|205033.6|205111.3|205021.3|16
1737619860000|2025-01-23 08:11:00|205122.3|205032.3|205124.1|205034.1|205124.7|205034.7|205112.7|205022.7|12
1737619870000|2025-01-23 08:11:10|205124.5|205034.5|205118.4|205028.4|205126.1|205036.1|205113.1|205023.1|10
1737619880000|2025-01-23 08:11:20|205115.7|205025.7|205124.9|205034.9|205124.9|205034.9|205115.5|205025.5|6
1737619890000|2025-01-23 08:11:30|205122.8|205032.8|205117|205027|205124.1|205034.1|205112.2|205022.2|22
1737619900000|2025-01-23 08:11:40|205117.2|205027.2|205111.4|205021.4|205121.5|205031.5|205110.7|205020.7|15
1737619910000|2025-01-23 08:11:50|205110.7|205020.7|205113|205023|205122.1|205032.1|205108.7|205018.7|16
1737619920000|2025-01-23 08:12:00|205112|205022|205121.8|205031.8|205121.9|205031.9|205108.5|205018.5|23
1737619930000|2025-01-23 08:12:10|205117.8|205027.8|205109.5|205019.5|205120.7|205030.7|205107.6|205017.6|14
1737619940000|2025-01-23 08:12:20|205110|205020|205111.7|205021.7|205111.7|205021.7|205108.2|205018.2|13
1737619950000|2025-01-23 08:12:30|205117.5|205027.5|205110.4|205020.4|205120.3|205030.3|205106.8|205016.8|17
1737619960000|2025-01-23 08:12:40|205111.2|205021.2|205092|205002|205114.8|205024.8|205092|205002|15
1737619970000|2025-01-23 08:12:50|205093.5|205003.5|205093|205003|205097.3|205007.3|205090.6|205000.6|18
1737619980000|2025-01-23 08:13:00|205093.4|205003.4|205093.8|205003.8|205104.7|205014.7|205088.5|204998.5|24
1737619990000|2025-01-23 08:13:10|205093.6|205003.6|205089.6|204999.6|205096.7|205006.7|205088.5|204998.5|23
1737620000000|2025-01-23 08:13:20|205090.8|205000.8|205106.9|205016.9|205120.8|205030.8|205090.8|205000.8|28
1737620010000|2025-01-23 08:13:30|205107.1|205017.1|205075.7|204985.7|205107.3|205017.3|205071.2|204981.2|28
1737620020000|2025-01-23 08:13:40|205078.3|204988.3|205075.1|204985.1|205079.3|204989.3|205066.3|204976.3|14
1737620030000|2025-01-23 08:13:50|205077.3|204987.3|205072.6|204982.6|205077.3|204987.3|205065.3|204975.3|7
1737620040000|2025-01-23 08:14:00|205072.8|204982.8|205062.1|204972.1|205072.8|204982.8|205060|204970|23
1737620050000|2025-01-23 08:14:10|205062.9|204972.9|205069.1|204979.1|205079.7|204989.7|205062.9|204972.9|18
1737620060000|2025-01-23 08:14:20|205068.9|204978.9|205068.8|204978.8|205079.5|204989.5|205066.5|204976.5|14
1737620070000|2025-01-23 08:14:30|205073.6|204983.6|205057.7|204967.7|205073.6|204983.6|205057.7|204967.7|21
1737620080000|2025-01-23 08:14:40|205057.8|204967.8|205064.1|204974.1|205064.6|204974.6|205057.8|204967.8|20
1737620090000|2025-01-23 08:14:50|205062.9|204972.9|205061.2|204971.2|205066.3|204976.3|205061.2|204971.2|14
1737620100000|2025-01-23 08:15:00|205060.4|204970.4|205061.8|204971.8|205066.9|204976.9|205055.8|204965.8|26
1737620110000|2025-01-23 08:15:10|205062.4|204972.4|205034|204944|205062.9|204972.9|205032.9|204942.9|22
1737620120000|2025-01-23 08:15:20|205029.4|204939.4|204994.1|204904.1|205029.4|204939.4|204983.8|204893.8|20
1737620130000|2025-01-23 08:15:30|204994.2|204904.2|205006.9|204916.9|205006.9|204916.9|204990.2|204900.2|17
1737620140000|2025-01-23 08:15:40|205013.9|204923.9|204999|204909|205013.9|204923.9|204998.5|204908.5|12
1737620150000|2025-01-23 08:15:50|204999.2|204909.2|205002.4|204912.4|205004.7|204914.7|204997.3|204907.3|19
1737620160000|2025-01-23 08:16:00|205002.1|204912.1|204999.7|204909.7|205003.8|204913.8|204998|204908|20
1737620170000|2025-01-23 08:16:10|205000|204910|205003.5|204913.5|205004.5|204914.5|204998.9|204908.9|21
1737620180000|2025-01-23 08:16:20|205003.7|204913.7|205003|204913|205006.2|204916.2|205002|204912|21
1737620190000|2025-01-23 08:16:30|205003.3|204913.3|204997.6|204907.6|205005.7|204915.7|204997.4|204907.4|23
1737620200000|2025-01-23 08:16:40|204997.8|204907.8|205005.3|204915.3|205005.3|204915.3|204997.8|204907.8|10
1737620210000|2025-01-23 08:16:50|205004.8|204914.8|204999.9|204909.9|205007.5|204917.5|204998.8|204908.8|14
1737620220000|2025-01-23 08:17:00|205000.2|204910.2|205001.8|204911.8|205007.6|204917.6|204999.7|204909.7|14
1737620230000|2025-01-23 08:17:10|205001.6|204911.6|205000.2|204910.2|205002.6|204912.6|204995.2|204905.2|22
1737620240000|2025-01-23 08:17:20|204998.4|204908.4|204997.7|204907.7|204999.2|204909.2|204997.6|204907.6|17
1737620250000|2025-01-23 08:17:30|204997.9|204907.9|205001.6|204911.6|205002.2|204912.2|204996.6|204906.6|15
1737620260000|2025-01-23 08:17:40|204998.4|204908.4|205003.4|204913.4|205004.9|204914.9|204998.4|204908.4|20
1737620270000|2025-01-23 08:17:50|205003.6|204913.6|204996.9|204906.9|205003.8|204913.8|204996.8|204906.8|24
1737620280000|2025-01-23 08:18:00|204997.1|204907.1|204985.8|204895.8|204997.8|204907.8|204985.5|204895.5|27
1737620290000|2025-01-23 08:18:10|204986.5|204896.5|204985.8|204895.8|204990.2|204900.2|204984.1|204894.1|20
1737620300000|2025-01-23 08:18:20|204985.4|204895.4|205003|204913|205003|204913|204981.8|204891.8|16
1737620310000|2025-01-23 08:18:30|205003.7|204913.7|204996.1|204906.1|205003.7|204913.7|204996.1|204906.1|14
1737620320000|2025-01-23 08:18:40|204997.7|204907.7|204998.3|204908.3|204998.3|204908.3|204995.6|204905.6|17
1737620330000|2025-01-23 08:18:50|204998.1|204908.1|204996.2|204906.2|204998.6|204908.6|204995.1|204905.1|18
1737620340000|2025-01-23 08:19:00|204996.8|204906.8|204981.3|204891.3|204996.8|204906.8|204969.7|204879.7|30
1737620350000|2025-01-23 08:19:10|204980.6|204890.6|204981.4|204891.4|204981.5|204891.5|204980.6|204890.6|7
1737620360000|2025-01-23 08:19:20|204980.6|204890.6|204981.6|204891.6|204983.3|204893.3|204979.4|204889.4|17
1737620370000|2025-01-23 08:19:30|204980.9|204890.9|204975.2|204885.2|204980.9|204890.9|204975.2|204885.2|5
1737620380000|2025-01-23 08:19:40|204975.7|204885.7|204975.4|204885.4|204977.5|204887.5|204972.8|204882.8|19
1737620390000|2025-01-23 08:19:50|204976.2|204886.2|204981.6|204891.6|204981.6|204891.6|204975.7|204885.7|18
1737620400000|2025-01-23 08:20:00|204981.5|204891.5|204982.4|204892.4|204984.1|204894.1|204981.5|204891.5|25
1737620410000|2025-01-23 08:20:10|204984|204894|204978|204888|204984.1|204894.1|204978|204888|17
1737620420000|2025-01-23 08:20:20|204977.3|204887.3|204983.2|204893.2|204985.3|204895.3|204976.3|204886.3|17
1737620430000|2025-01-23 08:20:30|204983.4|204893.4|205001.2|204911.2|205003.8|204913.8|204983.4|204893.4|14
1737620440000|2025-01-23 08:20:40|205001.3|204911.3|205002.1|204912.1|205005|204915|204997.4|204907.4|30
1737620450000|2025-01-23 08:20:50|205002.3|204912.3|204999.8|204909.8|205005.5|204915.5|204998.4|204908.4|23
1737620460000|2025-01-23 08:21:00|205000|204910|204999.8|204909.8|205006.9|204916.9|204999.8|204909.8|29
1737620470000|2025-01-23 08:21:10|204999.9|204909.9|204998.1|204908.1|205001.2|204911.2|204995.7|204905.7|22
1737620480000|2025-01-23 08:21:20|205001.4|204911.4|205002.7|204912.7|205004.6|204914.6|204998.1|204908.1|12
1737620490000|2025-01-23 08:21:30|205002.9|204912.9|205000|204910|205003.1|204913.1|204999.8|204909.8|9
1737620500000|2025-01-23 08:21:40|205000.1|204910.1|205003.3|204913.3|205003.3|204913.3|205000.1|204910.1|4
1737620510000|2025-01-23 08:21:50|205003.1|204913.1|205003.5|204913.5|205005.2|204915.2|205002.8|204912.8|10
1737620520000|2025-01-23 08:22:00|204999.5|204909.5|205000.3|204910.3|205002.7|204912.7|204993|204903|27
1737620530000|2025-01-23 08:22:10|205000.4|204910.4|204999.6|204909.6|205000.8|204910.8|204997.1|204907.1|25
1737620540000|2025-01-23 08:22:20|204999.5|204909.5|204998.4|204908.4|204999.7|204909.7|204994|204904|17
1737620550000|2025-01-23 08:22:30|204998.7|204908.7|204999.4|204909.4|204999.6|204909.6|204998.2|204908.2|21
1737620560000|2025-01-23 08:22:40|204999.2|204909.2|205003.3|204913.3|205010.4|204920.4|204998.9|204908.9|23
1737620570000|2025-01-23 08:22:50|205003.6|204913.6|205004.8|204914.8|205004.8|204914.8|205003.1|204913.1|18
1737620580000|2025-01-23 08:23:00|205004.1|204914.1|205004.7|204914.7|205008.6|204918.6|205004.1|204914.1|12
1737620590000|2025-01-23 08:23:10|205004.9|204914.9|205013|204923|205013|204923|205004.9|204914.9|13
1737620600000|2025-01-23 08:23:20|205013.2|204923.2|205007.1|204917.1|205013.2|204923.2|205005.9|204915.9|10
1737620610000|2025-01-23 08:23:30|205008.6|204918.6|205006.4|204916.4|205010.1|204920.1|205005.6|204915.6|7
1737620620000|2025-01-23 08:23:40|205006.1|204916.1|205005.6|204915.6|205007.8|204917.8|205005.6|204915.6|5
1737620630000|2025-01-23 08:23:50|205005.9|204915.9|205006.8|204916.8|205007.4|204917.4|205005.9|204915.9|5
1737620640000|2025-01-23 08:24:00|205005|204915|205007.9|204917.9|205007.9|204917.9|205005|204915|2
1737620650000|2025-01-23 08:24:10|205047.7|204957.7|205069.9|204979.9|205074.7|204984.7|205047.7|204957.7|24
1737620660000|2025-01-23 08:24:20|205067.2|204977.2|205062.1|204972.1|205077.7|204987.7|205061.8|204971.8|29
1737620670000|2025-01-23 08:24:30|205061.9|204971.9|205076.3|204986.3|205078.1|204988.1|205061.9|204971.9|10
1737620680000|2025-01-23 08:24:40|205073.6|204983.6|205056.5|204966.5|205073.6|204983.6|205047.9|204957.9|17
1737620690000|2025-01-23 08:24:50|205057.1|204967.1|205055.4|204965.4|205058|204968|205055.4|204965.4|7
1737620700000|2025-01-23 08:25:00|205055|204965|205059.3|204969.3|205059.6|204969.6|205052.3|204962.3|14
1737620710000|2025-01-23 08:25:10|205057.9|204967.9|205059.6|204969.6|205062|204972|205055.9|204965.9|10
1737620720000|2025-01-23 08:25:20|205057.4|204967.4|205025.3|204935.3|205057.4|204967.4|205025.2|204935.2|10
1737620730000|2025-01-23 08:25:30|205025.1|204935.1|205030.3|204940.3|205030.3|204940.3|205025.1|204935.1|11
1737620740000|2025-01-23 08:25:40|205030.2|204940.2|205030|204940|205030.2|204940.2|205029.7|204939.7|15
1737620750000|2025-01-23 08:25:50|205030.1|204940.1|205030.3|204940.3|205030.4|204940.4|205030.1|204940.1|7
1737620760000|2025-01-23 08:26:00|205030.2|204940.2|205030.1|204940.1|205030.4|204940.4|205020.9|204930.9|18
1737620770000|2025-01-23 08:26:10|205030.2|204940.2|205029.6|204939.6|205030.2|204940.2|205025.6|204935.6|11
1737620780000|2025-01-23 08:26:20|205030.3|204940.3|205059.7|204969.7|205060.3|204970.3|205030.3|204940.3|17
1737620790000|2025-01-23 08:26:30|205060.1|204970.1|205058.5|204968.5|205067.2|204977.2|205058.2|204968.2|22
1737620800000|2025-01-23 08:26:40|205061.8|204971.8|205067.9|204977.9|205067.9|204977.9|205061.8|204971.8|13
1737620810000|2025-01-23 08:26:50|205067.3|204977.3|205059.4|204969.4|205067.5|204977.5|205059.2|204969.2|9
1737620820000|2025-01-23 08:27:00|205059.1|204969.1|205061.4|204971.4|205064.6|204974.6|205059.1|204969.1|4
1737620830000|2025-01-23 08:27:10|205065.8|204975.8|205052.3|204962.3|205065.8|204975.8|205036.9|204946.9|21
1737620840000|2025-01-23 08:27:20|205053.1|204963.1|205048.6|204958.6|205053.8|204963.8|205047.1|204957.1|12
1737620850000|2025-01-23 08:27:30|205041.6|204951.6|205052.8|204962.8|205060.2|204970.2|205036.7|204946.7|20
1737620860000|2025-01-23 08:27:40|205052.1|204962.1|205048.7|204958.7|205054.8|204964.8|205045.4|204955.4|18
1737620870000|2025-01-23 08:27:50|205048.4|204958.4|205059.8|204969.8|205065.6|204975.6|205048.1|204958.1|29
1737620880000|2025-01-23 08:28:00|205059.7|204969.7|205074.4|204984.4|205074.7|204984.7|205059.7|204969.7|9
1737620890000|2025-01-23 08:28:10|205079.7|204989.7|205076.4|204986.4|205079.7|204989.7|205076|204986|3
1737620900000|2025-01-23 08:28:20|205081.3|204991.3|205079.1|204989.1|205088.7|204998.7|205072|204982|14
1737620910000|2025-01-23 08:28:30|205080|204990|205070.8|204980.8|205080|204990|205070.1|204980.1|13
1737620920000|2025-01-23 08:28:40|205070.2|204980.2|205035|204945|205070.9|204980.9|205021.6|204931.6|28
1737620930000|2025-01-23 08:28:50|205033.8|204943.8|205033.3|204943.3|205036.2|204946.2|205028.4|204938.4|36
1737620940000|2025-01-23 08:29:00|205033.6|204943.6|205035.3|204945.3|205037.2|204947.2|205027.9|204937.9|29
1737620950000|2025-01-23 08:29:10|205026.9|204936.9|205022.2|204932.2|205031.6|204941.6|205020.6|204930.6|26
1737620960000|2025-01-23 08:29:20|205021.6|204931.6|205024.6|204934.6|205024.6|204934.6|205020.2|204930.2|14
1737620970000|2025-01-23 08:29:30|205030.8|204940.8|205034|204944|205034.2|204944.2|205026.4|204936.4|19
1737620980000|2025-01-23 08:29:40|205033.9|204943.9|205044.7|204954.7|205054.1|204964.1|205033.8|204943.8|21
1737620990000|2025-01-23 08:29:50|205045.7|204955.7|205046.7|204956.7|205052.9|204962.9|205040.1|204950.1|25
1737621000000|2025-01-23 08:30:00|205025|204935|205026.9|204936.9|205029.8|204939.8|205024.1|204934.1|22
1737621010000|2025-01-23 08:30:10|205026.8|204936.8|205019|204929|205026.8|204936.8|205019|204929|25
1737621020000|2025-01-23 08:30:20|205019.6|204929.6|205015.5|204925.5|205019.6|204929.6|205014.3|204924.3|18
1737621030000|2025-01-23 08:30:30|205015.4|204925.4|205015.1|204925.1|205019.4|204929.4|205015|204925|19
1737621040000|2025-01-23 08:30:40|205015.3|204925.3|205014.9|204924.9|205015.8|204925.8|205009.8|204919.8|22
1737621050000|2025-01-23 08:30:50|205015|204925|205019|204929|205020.3|204930.3|205009.2|204919.2|25
1737621060000|2025-01-23 08:31:00|205020.6|204930.6|205018|204928|205020.7|204930.7|205017.7|204927.7|25
1737621070000|2025-01-23 08:31:10|205020.1|204930.1|205026.2|204936.2|205026.7|204936.7|205019.1|204929.1|16
1737621080000|2025-01-23 08:31:20|205024.9|204934.9|205022.9|204932.9|205024.9|204934.9|205022.9|204932.9|4
1737621090000|2025-01-23 08:31:30|205022.2|204932.2|205024.9|204934.9|205025.2|204935.2|205016.5|204926.5|18
1737621100000|2025-01-23 08:31:40|205023.9|204933.9|205030.9|204940.9|205032.7|204942.7|205020.2|204930.2|16
1737621110000|2025-01-23 08:31:50|205032.7|204942.7|205126.8|205036.8|205149.3|205059.3|205025.4|204935.4|31
1737621120000|2025-01-23 08:32:00|205123.6|205033.6|205129.1|205039.1|205138.3|205048.3|205120|205030|26
1737621130000|2025-01-23 08:32:10|205131.7|205041.7|205124.8|205034.8|205138|205048|205123.9|205033.9|28
1737621140000|2025-01-23 08:32:20|205124.6|205034.6|205126.5|205036.5|205127|205037|205123.3|205033.3|19
1737621150000|2025-01-23 08:32:30|205124.5|205034.5|205138.8|205048.8|205138.8|205048.8|205123.9|205033.9|4
1737621160000|2025-01-23 08:32:40|205136.1|205046.1|205137.8|205047.8|205138.6|205048.6|205135.6|205045.6|6
1737621170000|2025-01-23 08:32:50|205137.3|205047.3|205148|205058|205148|205058|205137.3|205047.3|11
1737621180000|2025-01-23 08:33:00|205144.9|205054.9|205106.3|205016.3|205153.2|205063.2|205105.3|205015.3|22
1737621190000|2025-01-23 08:33:10|205103.3|205013.3|205114.9|205024.9|205116.3|205026.3|205094.2|205004.2|14
1737621200000|2025-01-23 08:33:20|205116.9|205026.9|205113.1|205023.1|205118.3|205028.3|205112.8|205022.8|16
1737621210000|2025-01-23 08:33:30|205115.5|205025.5|205208.4|205118.4|205209.2|205119.2|205114.1|205024.1|29
1737621220000|2025-01-23 08:33:40|205194.4|205104.4|205195.2|205105.2|205197.6|205107.6|205188.2|205098.2|29
1737621230000|2025-01-23 08:33:50|205191.7|205101.7|205191.3|205101.3|205195.3|205105.3|205187.9|205097.9|20
1737621240000|2025-01-23 08:34:00|205190.9|205100.9|205172.3|205082.3|205194.6|205104.6|205161.7|205071.7|28
1737621250000|2025-01-23 08:34:10|205165|205075|205179|205089|205182.4|205092.4|205164|205074|31
1737621260000|2025-01-23 08:34:20|205177.1|205087.1|205181.7|205091.7|205186.8|205096.8|205173.3|205083.3|26
1737621270000|2025-01-23 08:34:30|205159.2|205069.2|205117.6|205027.6|205159.2|205069.2|205109.2|205019.2|35
1737621280000|2025-01-23 08:34:40|205117|205027|205120.6|205030.6|205121.4|205031.4|205112.3|205022.3|31
1737621290000|2025-01-23 08:34:50|205118.3|205028.3|205124.2|205034.2|205128|205038|205113.1|205023.1|30
1737621300000|2025-01-23 08:35:00|205108.8|205018.8|205108.6|205018.6|205111.6|205021.6|205099.8|205009.8|24
1737621310000|2025-01-23 08:35:10|205109.4|205019.4|205110|205020|205110|205020|205109.4|205019.4|2
1737621320000|2025-01-23 08:35:20|205112.2|205022.2|205141.7|205051.7|205149.8|205059.8|205112.2|205022.2|13
1737621330000|2025-01-23 08:35:30|205141.3|205051.3|205140.5|205050.5|205150.6|205060.6|205137.5|205047.5|24
1737621340000|2025-01-23 08:35:40|205141.5|205051.5|205107|205017|205144.8|205054.8|205084.4|204994.4|24
1737621350000|2025-01-23 08:35:50|205106.9|205016.9|205100|205010|205106.9|205016.9|205096|205006|21
1737621360000|2025-01-23 08:36:00|205099|205009|205095.1|205005.1|205101.7|205011.7|205095.1|205005.1|10
1737621370000|2025-01-23 08:36:10|205094.9|205004.9|205089.8|204999.8|205095.9|205005.9|205085.2|204995.2|9
1737621380000|2025-01-23 08:36:20|205089.4|204999.4|205092.4|205002.4|205094.2|205004.2|205088.8|204998.8|9
1737621390000|2025-01-23 08:36:30|205088.2|204998.2|205096.9|205006.9|205100.4|205010.4|205085.6|204995.6|25
1737621400000|2025-01-23 08:36:40|205097.2|205007.2|205097.4|205007.4|205099|205009|205094.5|205004.5|17
1737621410000|2025-01-23 08:36:50|205098|205008|205096.8|205006.8|205101.2|205011.2|205096.8|205006.8|8
1737621420000|2025-01-23 08:37:00|205099.7|205009.7|205102.9|205012.9|205106.7|205016.7|205087.5|204997.5|23
1737621430000|2025-01-23 08:37:10|205101.6|205011.6|205102.4|205012.4|205103.2|205013.2|205095.6|205005.6|30
1737621440000|2025-01-23 08:37:20|205102.2|205012.2|205135.6|205045.6|205135.6|205045.6|205096.2|205006.2|17
1737621450000|2025-01-23 08:37:30|205136.6|205046.6|205131.6|205041.6|205136.6|205046.6|205131.4|205041.4|13
1737621460000|2025-01-23 08:37:40|205135.3|205045.3|205138.9|205048.9|205138.9|205048.9|205131|205041|20
1737621470000|2025-01-23 08:37:50|205138.7|205048.7|205138.8|205048.8|205139.4|205049.4|205136.8|205046.8|10
1737621480000|2025-01-23 08:38:00|205139.1|205049.1|205132.1|205042.1|205139.7|205049.7|205132|205042|15
1737621490000|2025-01-23 08:38:10|205131.8|205041.8|205131.1|205041.1|205136.2|205046.2|205131.1|205041.1|18
1737621500000|2025-01-23 08:38:20|205131.4|205041.4|205105.6|205015.6|205131.4|205041.4|205098.1|205008.1|34
1737621510000|2025-01-23 08:38:30|205105.9|205015.9|205127.6|205037.6|205129.1|205039.1|205105.9|205015.9|6
1737621520000|2025-01-23 08:38:40|205127.3|205037.3|205124|205034|205127.3|205037.3|205123.8|205033.8|10
1737621530000|2025-01-23 08:38:50|205125.8|205035.8|205124|205034|205126.4|205036.4|205122.8|205032.8|4
1737621540000|2025-01-23 08:39:00|205125.9|205035.9|205122.4|205032.4|205131.7|205041.7|205122.1|205032.1|13
1737621550000|2025-01-23 08:39:10|205122.1|205032.1|205164.7|205074.7|205167.3|205077.3|205117.1|205027.1|13
1737621560000|2025-01-23 08:39:20|205158.6|205068.6|205208.1|205118.1|205219.7|205129.7|205149.4|205059.4|33
1737621570000|2025-01-23 08:39:30|205206.6|205116.6|205234.2|205144.2|205234.2|205144.2|205203.1|205113.1|19
1737621580000|2025-01-23 08:39:40|205227.2|205137.2|205234.6|205144.6|205241.9|205151.9|205225.3|205135.3|30
1737621590000|2025-01-23 08:39:50|205233.8|205143.8|205228|205138|205235.6|205145.6|205227.8|205137.8|18
1737621600000|2025-01-23 08:40:00|205228.2|205138.2|205230|205140|205239.1|205149.1|205228.2|205138.2|20
1737621610000|2025-01-23 08:40:10|205230.6|205140.6|205230.2|205140.2|205234.7|205144.7|205227.2|205137.2|7
1737621620000|2025-01-23 08:40:20|205227.6|205137.6|205227.8|205137.8|205229|205139|205213|205123|14
1737621630000|2025-01-23 08:40:30|205229.2|205139.2|205235.7|205145.7|205238.1|205148.1|205228.2|205138.2|18
1737621640000|2025-01-23 08:40:40|205234.6|205144.6|205234.9|205144.9|205234.9|205144.9|205219.8|205129.8|12
1737621650000|2025-01-23 08:40:50|205234.7|205144.7|205236|205146|205236.1|205146.1|205231.7|205141.7|9
1737621660000|2025-01-23 08:41:00|205235.8|205145.8|205230.1|205140.1|205261.5|205171.5|205228.7|205138.7|28
1737621670000|2025-01-23 08:41:10|205237|205147|205246|205156|205256.9|205166.9|205237|205147|21
1737621680000|2025-01-23 08:41:20|205249.4|205159.4|205249.4|205159.4|205250.9|205160.9|205246.2|205156.2|19
1737621690000|2025-01-23 08:41:30|205249.1|205159.1|205236.2|205146.2|205249.1|205159.1|205234.5|205144.5|16
1737621700000|2025-01-23 08:41:40|205236|205146|205232|205142|205239.8|205149.8|205231.6|205141.6|12
1737621710000|2025-01-23 08:41:50|205231.9|205141.9|205213.1|205123.1|205239.3|205149.3|205211.6|205121.6|16
1737621720000|2025-01-23 08:42:00|205213.9|205123.9|205214.5|205124.5|205214.8|205124.8|205210.9|205120.9|20
1737621730000|2025-01-23 08:42:10|205213.7|205123.7|205214|205124|205214.4|205124.4|205213|205123|11
1737621740000|2025-01-23 08:42:20|205213.8|205123.8|205211.6|205121.6|205213.8|205123.8|205202.8|205112.8|18
1737621750000|2025-01-23 08:42:30|205210.8|205120.8|205208.5|205118.5|205213.1|205123.1|205206.8|205116.8|20
1737621760000|2025-01-23 08:42:40|205208.7|205118.7|205209.3|205119.3|205210.1|205120.1|205207.3|205117.3|18
1737621770000|2025-01-23 08:42:50|205208.7|205118.7|205209.6|205119.6|205212.8|205122.8|205208|205118|19
1737621780000|2025-01-23 08:43:00|205201.9|205111.9|205208|205118|205209.2|205119.2|205201.9|205111.9|18
1737621790000|2025-01-23 08:43:10|205207.8|205117.8|205197.7|205107.7|205207.8|205117.8|205193.1|205103.1|15
1737621800000|2025-01-23 08:43:20|205196.9|205106.9|205193.8|205103.8|205200.4|205110.4|205193.6|205103.6|14
1737621810000|2025-01-23 08:43:30|205194|205104|205189|205099|205196.8|205106.8|205188|205098|14
1737621820000|2025-01-23 08:43:40|205190.7|205100.7|205191|205101|205191|205101|205189.7|205099.7|6
1737621830000|2025-01-23 08:43:50|205196.3|205106.3|205219.7|205129.7|205220.3|205130.3|205196|205106|23
1737621840000|2025-01-23 08:44:00|205233.5|205143.5|205229.6|205139.6|205233.5|205143.5|205226.8|205136.8|13
1737621850000|2025-01-23 08:44:10|205223.6|205133.6|205192.5|205102.5|205223.6|205133.6|205192.5|205102.5|31
1737621860000|2025-01-23 08:44:20|205192.3|205102.3|205111.4|205021.4|205195.5|205105.5|205111.4|205021.4|24
1737621870000|2025-01-23 08:44:30|205112.5|205022.5|205085.3|204995.3|205114.7|205024.7|205085.3|204995.3|29
1737621880000|2025-01-23 08:44:40|205084.6|204994.6|205090|205000|205095.6|205005.6|205084.6|204994.6|29
1737621890000|2025-01-23 08:44:50|205090.2|205000.2|205110|205020|205110|205020|205090.2|205000.2|17
1737621900000|2025-01-23 08:45:00|205110.1|205020.1|205105.9|205015.9|205110.1|205020.1|205086.3|204996.3|25
1737621910000|2025-01-23 08:45:10|205103.7|205013.7|205075.1|204985.1|205103.7|205013.7|205071.9|204981.9|18
1737621920000|2025-01-23 08:45:20|205075.4|204985.4|205069.4|204979.4|205075.4|204985.4|205065.5|204975.5|14
1737621930000|2025-01-23 08:45:30|205069.8|204979.8|205061.4|204971.4|205070.1|204980.1|205061.4|204971.4|19
1737621940000|2025-01-23 08:45:40|205061.8|204971.8|205104.2|205014.2|205111.7|205021.7|205061.8|204971.8|17
1737621950000|2025-01-23 08:45:50|205104|205014|205102.4|205012.4|205109.2|205019.2|205100.5|205010.5|8
1737621960000|2025-01-23 08:46:00|205103.2|205013.2|205109.2|205019.2|205109.2|205019.2|205102.4|205012.4|8
1737621970000|2025-01-23 08:46:10|205106.4|205016.4|205104.1|205014.1|205106.4|205016.4|205100.9|205010.9|13
1737621980000|2025-01-23 08:46:20|205104.3|205014.3|205099.2|205009.2|205104.3|205014.3|205093.6|205003.6|19
1737621990000|2025-01-23 08:46:30|205096.3|205006.3|205066.5|204976.5|205096.3|205006.3|205064.3|204974.3|22
1737622000000|2025-01-23 08:46:40|205068.5|204978.5|205058.2|204968.2|205068.5|204978.5|205054.5|204964.5|25
1737622010000|2025-01-23 08:46:50|205062.1|204972.1|205060.8|204970.8|205065|204975|205058.1|204968.1|20
1737622020000|2025-01-23 08:47:00|205065.4|204975.4|205065.9|204975.9|205065.9|204975.9|205065.4|204975.4|4
1737622030000|2025-01-23 08:47:10|205066|204976|205060.3|204970.3|205066|204976|205059|204969|8
1737622040000|2025-01-23 08:47:20|205060|204970|205058.3|204968.3|205060|204970|205057.9|204967.9|6
1737622050000|2025-01-23 08:47:30|205058.1|204968.1|205061.4|204971.4|205065.8|204975.8|205058.1|204968.1|14
1737622060000|2025-01-23 08:47:40|205061.6|204971.6|205069.8|204979.8|205074.1|204984.1|205061.6|204971.6|12
1737622070000|2025-01-23 08:47:50|205063.8|204973.8|205065.7|204975.7|205065.7|204975.7|205063.8|204973.8|2
1737622080000|2025-01-23 08:48:00|205065.6|204975.6|205058.1|204968.1|205066.2|204976.2|205054|204964|17
1737622090000|2025-01-23 08:48:10|205058.3|204968.3|205059.4|204969.4|205067.1|204977.1|205058.3|204968.3|15
1737622100000|2025-01-23 08:48:20|205059.2|204969.2|205056.6|204966.6|205059.2|204969.2|205055.4|204965.4|20
1737622110000|2025-01-23 08:48:30|205058.9|204968.9|205062|204972|205062|204972|205057.5|204967.5|14
1737622120000|2025-01-23 08:48:40|205062.2|204972.2|205065.5|204975.5|205068.3|204978.3|205062.2|204972.2|11
1737622130000|2025-01-23 08:48:50|205066.3|204976.3|205073.1|204983.1|205079.6|204989.6|205065.6|204975.6|20
1737622140000|2025-01-23 08:49:00|205073.2|204983.2|205082|204992|205093.6|205003.6|205073.2|204983.2|25
1737622150000|2025-01-23 08:49:10|205081.6|204991.6|205083.2|204993.2|205085.1|204995.1|205081.6|204991.6|14
1737622160000|2025-01-23 08:49:20|205083.6|204993.6|205082|204992|205083.7|204993.7|205080.9|204990.9|8
1737622170000|2025-01-23 08:49:30|205079.8|204989.8|205077.6|204987.6|205079.8|204989.8|205075.5|204985.5|16
1737622180000|2025-01-23 08:49:40|205075.4|204985.4|205040.1|204950.1|205075.4|204985.4|205030|204940|24
1737622190000|2025-01-23 08:49:50|205039.9|204949.9|205031.4|204941.4|205040.8|204950.8|205028.6|204938.6|19
1737622200000|2025-01-23 08:50:00|205027.8|204937.8|205030.2|204940.2|205033.3|204943.3|205019.6|204929.6|26
1737622210000|2025-01-23 08:50:10|205023.5|204933.5|205031.1|204941.1|205034.1|204944.1|205023.5|204933.5|25
1737622220000|2025-01-23 08:50:20|205029.9|204939.9|204999.4|204909.4|205029.9|204939.9|204995.4|204905.4|25
1737622230000|2025-01-23 08:50:30|204999.8|204909.8|205002.7|204912.7|205003.1|204913.1|204997.9|204907.9|21
1737622240000|2025-01-23 08:50:40|205002.5|204912.5|205001.6|204911.6|205005.2|204915.2|204997.6|204907.6|15
1737622250000|2025-01-23 08:50:50|205003.6|204913.6|205036.1|204946.1|205036.1|204946.1|205002.4|204912.4|26
1737622260000|2025-01-23 08:51:00|205031.5|204941.5|205019.3|204929.3|205037.2|204947.2|205016.2|204926.2|17
1737622270000|2025-01-23 08:51:10|205018.9|204928.9|205041.8|204951.8|205056.8|204966.8|205018.9|204928.9|28
1737622280000|2025-01-23 08:51:20|205046.1|204956.1|205053.3|204963.3|205063|204973|205044.5|204954.5|22
1737622290000|2025-01-23 08:51:30|205053.4|204963.4|205013.4|204923.4|205055.9|204965.9|205006.8|204916.8|18
1737622300000|2025-01-23 08:51:40|205017.4|204927.4|205009.6|204919.6|205017.4|204927.4|205003.8|204913.8|20
1737622310000|2025-01-23 08:51:50|205010.6|204920.6|205015.8|204925.8|205015.8|204925.8|205005.6|204915.6|19
1737622320000|2025-01-23 08:52:00|205016.3|204926.3|205014.7|204924.7|205025.2|204935.2|205009.8|204919.8|27
1737622330000|2025-01-23 08:52:10|205014.5|204924.5|205044.2|204954.2|205056.1|204966.1|205014.5|204924.5|20
1737622340000|2025-01-23 08:52:20|205047.6|204957.6|205030.5|204940.5|205047.6|204957.6|205030.5|204940.5|21
1737622350000|2025-01-23 08:52:30|205031.3|204941.3|205042.3|204952.3|205046.7|204956.7|205030.5|204940.5|26
1737622360000|2025-01-23 08:52:40|205044.5|204954.5|205034|204944|205045|204955|205024.7|204934.7|23
1737622370000|2025-01-23 08:52:50|205034.8|204944.8|205044.1|204954.1|205045.8|204955.8|205030.4|204940.4|19
1737622380000|2025-01-23 08:53:00|205041.3|204951.3|205050.9|204960.9|205050.9|204960.9|205041.3|204951.3|23
1737622390000|2025-01-23 08:53:10|205047|204957|205043.7|204953.7|205047|204957|205039|204949|35
1737622400000|2025-01-23 08:53:20|205042.7|204952.7|205049.5|204959.5|205051|204961|205042.4|204952.4|26
1737622410000|2025-01-23 08:53:30|205054.5|204964.5|205055.5|204965.5|205059.1|204969.1|205051.2|204961.2|25
1737622420000|2025-01-23 08:53:40|205051.6|204961.6|205053.5|204963.5|205058.3|204968.3|205050.5|204960.5|33
1737622430000|2025-01-23 08:53:50|205053.9|204963.9|205051.8|204961.8|205053.9|204963.9|205050.3|204960.3|17
1737622440000|2025-01-23 08:54:00|205056.4|204966.4|205051.5|204961.5|205058.1|204968.1|205048|204958|25
1737622450000|2025-01-23 08:54:10|205051.3|204961.3|205062.4|204972.4|205063.1|204973.1|205050.5|204960.5|26
1737622460000|2025-01-23 08:54:20|205061.4|204971.4|205070.1|204980.1|205082|204992|205061.4|204971.4|19
1737622470000|2025-01-23 08:54:30|205069.6|204979.6|205069.3|204979.3|205074.3|204984.3|205067.8|204977.8|17
1737622480000|2025-01-23 08:54:40|205068.1|204978.1|205070.8|204980.8|205073.6|204983.6|205068.1|204978.1|10
1737622490000|2025-01-23 08:54:50|205068.3|204978.3|205068.5|204978.5|205069|204979|205067.6|204977.6|16
1737622500000|2025-01-23 08:55:00|205069.5|204979.5|205068.4|204978.4|205073.8|204983.8|205068.4|204978.4|12
1737622510000|2025-01-23 08:55:10|205068.7|204978.7|205068.7|204978.7|205068.7|204978.7|205068.1|204978.1|3
1737622520000|2025-01-23 08:55:20|205068.4|204978.4|205064.3|204974.3|205068.7|204978.7|205064.3|204974.3|21
1737622530000|2025-01-23 08:55:30|205064.5|204974.5|205024.3|204934.3|205064.9|204974.9|205023|204933|18
1737622540000|2025-01-23 08:55:40|205025.5|204935.5|205024.4|204934.4|205034.5|204944.5|205024.4|204934.4|14
1737622550000|2025-01-23 08:55:50|205023.8|204933.8|205027.7|204937.7|205027.7|204937.7|205023.8|204933.8|8
1737622560000|2025-01-23 08:56:00|205024.9|204934.9|205010.2|204920.2|205024.9|204934.9|205009.8|204919.8|14
1737622570000|2025-01-23 08:56:10|205011.9|204921.9|205019.5|204929.5|205019.7|204929.7|205010.2|204920.2|6
1737622580000|2025-01-23 08:56:20|205019.7|204929.7|205013.5|204923.5|205019.9|204929.9|205013.5|204923.5|17
1737622590000|2025-01-23 08:56:30|205007.3|204917.3|204994.3|204904.3|205007.5|204917.5|204992|204902|14
1737622600000|2025-01-23 08:56:40|204996.3|204906.3|205016|204926|205016.8|204926.8|204996.3|204906.3|15
1737622610000|2025-01-23 08:56:50|205014.5|204924.5|205018|204928|205021|204931|205011.5|204921.5|16
1737622620000|2025-01-23 08:57:00|205015.9|204925.9|205020|204930|205020.7|204930.7|205014.4|204924.4|21
1737622630000|2025-01-23 08:57:10|205020.1|204930.1|205020.3|204930.3|205020.4|204930.4|205019.2|204929.2|20
1737622640000|2025-01-23 08:57:20|205020.1|204930.1|205018.4|204928.4|205024.9|204934.9|205016.8|204926.8|21
1737622650000|2025-01-23 08:57:30|205018.6|204928.6|205083.9|204993.9|205086.8|204996.8|205017.7|204927.7|16
1737622660000|2025-01-23 08:57:40|205088.9|204998.9|205094.2|205004.2|205112.4|205022.4|205088.9|204998.9|33
1737622670000|2025-01-23 08:57:50|205100.5|205010.5|205091.2|205001.2|205100.5|205010.5|205086.8|204996.8|20
1737622680000|2025-01-23 08:58:00|205087.4|204997.4|205056.7|204966.7|205087.6|204997.6|205056.3|204966.3|30
1737622690000|2025-01-23 08:58:10|205061.4|204971.4|205061.1|204971.1|205065.5|204975.5|205057.1|204967.1|16
1737622700000|2025-01-23 08:58:20|205061.2|204971.2|205043.3|204953.3|205061.8|204971.8|205032.1|204942.1|20
1737622710000|2025-01-23 08:58:30|205038.9|204948.9|205037.5|204947.5|205038.9|204948.9|205034.8|204944.8|14
1737622720000|2025-01-23 08:58:40|205037.1|204947.1|205034.8|204944.8|205037.1|204947.1|205034.4|204944.4|12
1737622730000|2025-01-23 08:58:50|205035|204945|205045.4|204955.4|205046.2|204956.2|205029.5|204939.5|18
1737622740000|2025-01-23 08:59:00|205044.6|204954.6|205049.6|204959.6|205056.2|204966.2|205044.6|204954.6|19
1737622750000|2025-01-23 08:59:10|205053.2|204963.2|205053.6|204963.6|205053.7|204963.7|205049.2|204959.2|26
1737622760000|2025-01-23 08:59:20|205053.4|204963.4|205053.6|204963.6|205054.6|204964.6|205049.4|204959.4|13
1737622770000|2025-01-23 08:59:30|205053.9|204963.9|205051.6|204961.6|205057.4|204967.4|205051.1|204961.1|22
1737622780000|2025-01-23 08:59:40|205051.4|204961.4|205055|204965|205057.8|204967.8|205051.4|204961.4|22
1737622790000|2025-01-23 08:59:50|205053|204963|205054.7|204964.7|205058.7|204968.7|205053|204963|19
1737622800000|2025-01-23 09:00:00|205045.4|204955.4|205033.3|204943.3|205050.5|204960.5|205033.1|204943.1|32
1737622810000|2025-01-23 09:00:10|205033.5|204943.5|205033.3|204943.3|205041.6|204951.6|205031.5|204941.5|16
1737622820000|2025-01-23 09:00:20|205033.5|204943.5|205036.6|204946.6|205037.6|204947.6|205033.5|204943.5|29
1737622830000|2025-01-23 09:00:30|205035.1|204945.1|205034.6|204944.6|205039.5|204949.5|205034.4|204944.4|22
1737622840000|2025-01-23 09:00:40|205034.4|204944.4|205032|204942|205037.7|204947.7|205030.8|204940.8|28
1737622850000|2025-01-23 09:00:50|205032.2|204942.2|205031.2|204941.2|205032.2|204942.2|205030.6|204940.6|10
1737622860000|2025-01-23 09:01:00|205028.8|204938.8|205016.1|204926.1|205028.8|204938.8|204996.8|204906.8|31
1737622870000|2025-01-23 09:01:10|205014.1|204924.1|205006.3|204916.3|205016.1|204926.1|205006.3|204916.3|28
1737622880000|2025-01-23 09:01:20|205006.5|204916.5|205006|204916|205006.5|204916.5|205004.8|204914.8|12
1737622890000|2025-01-23 09:01:30|205002.6|204912.6|204980.4|204890.4|205039.3|204949.3|204980.2|204890.2|21
1737622900000|2025-01-23 09:01:40|204981.3|204891.3|204976.4|204886.4|204982.5|204892.5|204971|204881|20
1737622910000|2025-01-23 09:01:50|204977.4|204887.4|204978|204888|204978|204888|204975.4|204885.4|12
1737622920000|2025-01-23 09:02:00|204978.2|204888.2|204977.5|204887.5|204979|204889|204976.9|204886.9|7
1737622930000|2025-01-23 09:02:10|204977.2|204887.2|204977.6|204887.6|204977.6|204887.6|204976.2|204886.2|11
1737622940000|2025-01-23 09:02:20|204975.6|204885.6|204977.8|204887.8|204978.1|204888.1|204975.2|204885.2|11
1737622950000|2025-01-23 09:02:30|204975.5|204885.5|204976|204886|204976.4|204886.4|204974|204884|5
1737622960000|2025-01-23 09:02:40|204973.8|204883.8|204976.6|204886.6|204976.8|204886.8|204973.8|204883.8|5
1737622970000|2025-01-23 09:02:50|204973.7|204883.7|204975.9|204885.9|204976.6|204886.6|204973.7|204883.7|3
1737622980000|2025-01-23 09:03:00|204972.4|204882.4|204894.4|204804.4|204973.6|204883.6|204894.4|204804.4|14
1737622990000|2025-01-23 09:03:10|204895.4|204805.4|204887.5|204797.5|204913.5|204823.5|204887.5|204797.5|18
1737623000000|2025-01-23 09:03:20|204887.3|204797.3|204876.6|204786.6|204887.3|204797.3|204866.5|204776.5|15
1737623010000|2025-01-23 09:03:30|204873.8|204783.8|204871.1|204781.1|204877|204787|204869.9|204779.9|9
1737623020000|2025-01-23 09:03:40|204871.5|204781.5|204873.7|204783.7|204873.7|204783.7|204871.1|204781.1|5
1737623030000|2025-01-23 09:03:50|204949|204859|204947.1|204857.1|204966.4|204876.4|204947.1|204857.1|32
1737623040000|2025-01-23 09:04:00|204948|204858|205005.3|204915.3|205005.3|204915.3|204948|204858|29
1737623050000|2025-01-23 09:04:10|205005.6|204915.6|204994|204904|205005.6|204915.6|204991.1|204901.1|24
1737623060000|2025-01-23 09:04:20|204994.2|204904.2|205008|204918|205008.4|204918.4|204994.2|204904.2|24
1737623070000|2025-01-23 09:04:30|205008.1|204918.1|205002.2|204912.2|205008.8|204918.8|205001.9|204911.9|23
1737623080000|2025-01-23 09:04:40|205001.9|204911.9|204991.5|204901.5|205001.9|204911.9|204988.2|204898.2|14
1737623090000|2025-01-23 09:04:50|204988.5|204898.5|204967.6|204877.6|204988.5|204898.5|204966|204876|24
1737623100000|2025-01-23 09:05:00|204967.7|204877.7|204965.6|204875.6|204970.9|204880.9|204964.2|204874.2|19
1737623110000|2025-01-23 09:05:10|204965.5|204875.5|204965.7|204875.7|204973.8|204883.8|204964.6|204874.6|22
1737623120000|2025-01-23 09:05:20|204968.9|204878.9|204952.5|204862.5|204969.7|204879.7|204943.8|204853.8|29
1737623130000|2025-01-23 09:05:30|204953.7|204863.7|204963.2|204873.2|204963.5|204873.5|204943.3|204853.3|33
1737623140000|2025-01-23 09:05:40|204965.6|204875.6|204975.4|204885.4|204975.9|204885.9|204963.7|204873.7|22
1737623150000|2025-01-23 09:05:50|204975.6|204885.6|204987.6|204897.6|204987.6|204897.6|204975.4|204885.4|5
1737623160000|2025-01-23 09:06:00|204986.8|204896.8|204987.6|204897.6|204989.8|204899.8|204986.8|204896.8|12
1737623170000|2025-01-23 09:06:10|204989.6|204899.6|205043|204953|205051.4|204961.4|204987.8|204897.8|32
1737623180000|2025-01-23 09:06:20|205049.5|204959.5|205046.4|204956.4|205049.5|204959.5|205031.5|204941.5|27
1737623190000|2025-01-23 09:06:30|205047|204957|205050.3|204960.3|205055.2|204965.2|205043.1|204953.1|28
1737623200000|2025-01-23 09:06:40|205048.8|204958.8|205038.1|204948.1|205048.8|204958.8|205035|204945|26
1737623210000|2025-01-23 09:06:50|205037.4|204947.4|205001.9|204911.9|205038|204948|204990.9|204900.9|25
1737623220000|2025-01-23 09:07:00|205005.5|204915.5|204999.7|204909.7|205007.1|204917.1|204999.7|204909.7|21
1737623230000|2025-01-23 09:07:10|204999.6|204909.6|205000.1|204910.1|205000.1|204910.1|204999.3|204909.3|3
1737623240000|2025-01-23 09:07:20|205003.8|204913.8|205002|204912|205006.9|204916.9|204998.4|204908.4|20
1737623250000|2025-01-23 09:07:30|205001.7|204911.7|205006.3|204916.3|205007.3|204917.3|205001.6|204911.6|16
1737623260000|2025-01-23 09:07:40|205006.1|204916.1|205004.9|204914.9|205006.1|204916.1|205001.6|204911.6|11
1737623270000|2025-01-23 09:07:50|205002.6|204912.6|205005.4|204915.4|205009.9|204919.9|205002.6|204912.6|16
1737623280000|2025-01-23 09:08:00|205005.6|204915.6|204983|204893|205005.6|204915.6|204982.8|204892.8|15
1737623290000|2025-01-23 09:08:10|204985.3|204895.3|204979.1|204889.1|204985.3|204895.3|204972.7|204882.7|12
1737623300000|2025-01-23 09:08:20|204979.2|204889.2|204979|204889|204979.2|204889.2|204979|204889|6
1737623310000|2025-01-23 09:08:30|204976|204886|205003.5|204913.5|205004.9|204914.9|204976|204886|25
1737623320000|2025-01-23 09:08:40|205003.7|204913.7|205005.5|204915.5|205006.5|204916.5|205001.2|204911.2|21
1737623330000|2025-01-23 09:08:50|205005.7|204915.7|205006.3|204916.3|205006.7|204916.7|205005.7|204915.7|8
1737623340000|2025-01-23 09:09:00|205005.3|204915.3|204994.4|204904.4|205005.8|204915.8|204988.9|204898.9|27
1737623350000|2025-01-23 09:09:10|204993.5|204903.5|205000.9|204910.9|205000.9|204910.9|204991|204901|19
1737623360000|2025-01-23 09:09:20|205003.7|204913.7|204994.9|204904.9|205005.7|204915.7|204993.6|204903.6|18
1737623370000|2025-01-23 09:09:30|204994.7|204904.7|205001.5|204911.5|205002.9|204912.9|204993.9|204903.9|18
1737623380000|2025-01-23 09:09:40|205001.3|204911.3|205005.4|204915.4|205007.9|204917.9|205001.3|204911.3|11
1737623400000|2025-01-23 09:10:00|205001.7|204911.7|204997.6|204907.6|205006.8|204916.8|204992.8|204902.8|23
1737623410000|2025-01-23 09:10:10|204997.2|204907.2|204995.3|204905.3|205000.4|204910.4|204995.3|204905.3|12
1737623420000|2025-01-23 09:10:20|204998.8|204908.8|205007.7|204917.7|205008.3|204918.3|204996.4|204906.4|18
1737623430000|2025-01-23 09:10:30|205007.6|204917.6|205005.1|204915.1|205007.7|204917.7|205005.1|204915.1|8
1737623440000|2025-01-23 09:10:40|205005.3|204915.3|205000.8|204910.8|205005.3|204915.3|204999.4|204909.4|9
1737623450000|2025-01-23 09:10:50|204997.4|204907.4|204963.4|204873.4|205001.1|204911.1|204959.1|204869.1|20
1737623460000|2025-01-23 09:11:00|204957.2|204867.2|204924.9|204834.9|204957.2|204867.2|204922.6|204832.6|32
1737623470000|2025-01-23 09:11:10|204931.9|204841.9|204926.1|204836.1|204931.9|204841.9|204922.3|204832.3|34
1737623480000|2025-01-23 09:11:20|204924.9|204834.9|204925.3|204835.3|204927.3|204837.3|204923.7|204833.7|36
1737623490000|2025-01-23 09:11:30|204917.6|204827.6|204925.8|204835.8|204929.1|204839.1|204917.6|204827.6|34
1737623500000|2025-01-23 09:11:40|204923.9|204833.9|204924.4|204834.4|204925.4|204835.4|204920.5|204830.5|13
1737623510000|2025-01-23 09:11:50|204922.4|204832.4|204919.4|204829.4|204924|204834|204919.4|204829.4|21
1737623520000|2025-01-23 09:12:00|204920|204830|204916.9|204826.9|204923|204833|204916.9|204826.9|27
1737623530000|2025-01-23 09:12:10|204918.4|204828.4|204921.3|204831.3|204924.4|204834.4|204918.4|204828.4|27
1737623540000|2025-01-23 09:12:20|204921.5|204831.5|204926|204836|204926.2|204836.2|204918.4|204828.4|31
1737623550000|2025-01-23 09:12:30|204925.8|204835.8|204923.3|204833.3|204929.3|204839.3|204922.9|204832.9|20
1737623560000|2025-01-23 09:12:40|204922.1|204832.1|204913.8|204823.8|204924.7|204834.7|204912.8|204822.8|22
1737623570000|2025-01-23 09:12:50|204913.6|204823.6|204913.8|204823.8|204913.8|204823.8|204913.6|204823.6|2
1737623580000|2025-01-23 09:13:00|204910.8|204820.8|204902.8|204812.8|204913|204823|204896.9|204806.9|22
1737623590000|2025-01-23 09:13:10|204901.1|204811.1|204895.9|204805.9|204902.8|204812.8|204895.4|204805.4|11
1737623600000|2025-01-23 09:13:20|204896.4|204806.4|204877.2|204787.2|204896.4|204806.4|204876.2|204786.2|11
1737623610000|2025-01-23 09:13:30|204876.4|204786.4|204876.6|204786.6|204876.6|204786.6|204876.4|204786.4|2
1737623620000|2025-01-23 09:13:40|204876.8|204786.8|204876.7|204786.7|204877.1|204787.1|204876.7|204786.7|8
1737623630000|2025-01-23 09:13:50|204876.4|204786.4|204876|204786|204878.7|204788.7|204871.8|204781.8|14
1737623640000|2025-01-23 09:14:00|204874.2|204784.2|204874.7|204784.7|204877|204787|204851.4|204761.4|21
1737623650000|2025-01-23 09:14:10|204877.4|204787.4|204876.9|204786.9|204877.4|204787.4|204873.5|204783.5|16
1737623660000|2025-01-23 09:14:20|204876.5|204786.5|204877.6|204787.6|204878.1|204788.1|204876.5|204786.5|11
1737623670000|2025-01-23 09:14:30|204877.4|204787.4|204877.2|204787.2|204877.9|204787.9|204877.1|204787.1|11
1737623680000|2025-01-23 09:14:40|204877.5|204787.5|204876|204786|204879.2|204789.2|204876|204786|17
1737623690000|2025-01-23 09:14:50|204876.5|204786.5|204878|204788|204881.6|204791.6|204874.2|204784.2|17
1737623700000|2025-01-23 09:15:00|204877.9|204787.9|204871|204781|204881.2|204791.2|204870.5|204780.5|25
1737623710000|2025-01-23 09:15:10|204871.2|204781.2|204875.3|204785.3|204875.3|204785.3|204869|204779|15
1737623720000|2025-01-23 09:15:20|204873.4|204783.4|204857.4|204767.4|204876.1|204786.1|204856.7|204766.7|23
1737623730000|2025-01-23 09:15:30|204857.6|204767.6|204879|204789|204879.9|204789.9|204857.5|204767.5|23
1737623740000|2025-01-23 09:15:40|204878.4|204788.4|204827.2|204737.2|204878.4|204788.4|204818.2|204728.2|29
1737623750000|2025-01-23 09:15:50|204821.7|204731.7|204811|204721|204821.7|204731.7|204802.1|204712.1|16
1737623760000|2025-01-23 09:16:00|204810.8|204720.8|204814.3|204724.3|204816.7|204726.7|204803.7|204713.7|17
1737623770000|2025-01-23 09:16:10|204815.2|204725.2|204815|204725|204816|204726|204814.5|204724.5|19
1737623780000|2025-01-23 09:16:20|204814.5|204724.5|204814.8|204724.8|204815|204725|204814|204724|14
1737623790000|2025-01-23 09:16:30|204815|204725|204806|204716|204833|204743|204806|204716|15
1737623800000|2025-01-23 09:16:40|204805.4|204715.4|204804.3|204714.3|204805.4|204715.4|204804.3|204714.3|2
1737623810000|2025-01-23 09:16:50|204808.1|204718.1|204808.6|204718.6|204809.1|204719.1|204807.3|204717.3|10
1737623820000|2025-01-23 09:17:00|204807.5|204717.5|204804.2|204714.2|204808.3|204718.3|204804.2|204714.2|5
1737623840000|2025-01-23 09:17:20|204806.4|204716.4|204812.8|204722.8|204812.8|204722.8|204806.4|204716.4|12
1737623850000|2025-01-23 09:17:30|204812.6|204722.6|204806.1|204716.1|204812.6|204722.6|204806.1|204716.1|14
1737623860000|2025-01-23 09:17:40|204808|204718|204914.5|204824.5|204916.4|204826.4|204808|204718|10
1737623870000|2025-01-23 09:17:50|204903.6|204813.6|204897.4|204807.4|204914.3|204824.3|204890.3|204800.3|26
1737623880000|2025-01-23 09:18:00|204890.8|204800.8|204906.7|204816.7|204907.2|204817.2|204890.8|204800.8|26
1737623890000|2025-01-23 09:18:10|204904.2|204814.2|204896.2|204806.2|204904.2|204814.2|204893.9|204803.9|15
1737623900000|2025-01-23 09:18:20|204895.6|204805.6|204901.8|204811.8|204902.8|204812.8|204891.9|204801.9|19
1737623910000|2025-01-23 09:18:30|204901.6|204811.6|204951.1|204861.1|204955.5|204865.5|204901.6|204811.6|31
1737623920000|2025-01-23 09:18:40|204950.6|204860.6|204951.1|204861.1|204953.5|204863.5|204947.5|204857.5|22
1737623930000|2025-01-23 09:18:50|204957|204867|204962.2|204872.2|204965.2|204875.2|204939|204849|36
1737623940000|2025-01-23 09:19:00|204942.8|204852.8|204958.4|204868.4|204959.7|204869.7|204939.6|204849.6|19
1737623950000|2025-01-23 09:19:10|204958.1|204868.1|204947.8|204857.8|204960.7|204870.7|204941.4|204851.4|35
1737623960000|2025-01-23 09:19:20|204949|204859|204941.5|204851.5|204949.4|204859.4|204939.5|204849.5|28
1737623970000|2025-01-23 09:19:30|204944.2|204854.2|204948|204858|204962.6|204872.6|204939.9|204849.9|31
1737623980000|2025-01-23 09:19:40|204945.7|204855.7|204962.3|204872.3|204966.2|204876.2|204941.1|204851.1|24
1737623990000|2025-01-23 09:19:50|204961.9|204871.9|204969.1|204879.1|204979|204889|204959.3|204869.3|19
1737624000000|2025-01-23 09:20:00|204972.1|204882.1|204970.2|204880.2|204976.2|204886.2|204969.1|204879.1|11
1737624010000|2025-01-23 09:20:10|204972.7|204882.7|204974.2|204884.2|204976.7|204886.7|204969.7|204879.7|10
1737624020000|2025-01-23 09:20:20|204977.6|204887.6|204977.2|204887.2|204979.6|204889.6|204968.2|204878.2|16
1737624030000|2025-01-23 09:20:30|204976.6|204886.6|204976.1|204886.1|204976.6|204886.6|204971.9|204881.9|7
1737624040000|2025-01-23 09:20:40|204979.5|204889.5|204987|204897|204989.4|204899.4|204976.3|204886.3|14
1737624050000|2025-01-23 09:20:50|204985.5|204895.5|204980.4|204890.4|204985.6|204895.6|204979.2|204889.2|21
1737624060000|2025-01-23 09:21:00|204980.5|204890.5|204978.4|204888.4|204980.5|204890.5|204977.8|204887.8|17
1737624070000|2025-01-23 09:21:10|204978.2|204888.2|204979.5|204889.5|204981.2|204891.2|204977.7|204887.7|16
1737624080000|2025-01-23 09:21:20|204979.2|204889.2|204979|204889|204980.2|204890.2|204979|204889|3
1737624090000|2025-01-23 09:21:30|204982.9|204892.9|205013.9|204923.9|205020.2|204930.2|204982.9|204892.9|18
1737624100000|2025-01-23 09:21:40|205008.5|204918.5|205015.2|204925.2|205023.9|204933.9|205008.5|204918.5|32
1737624110000|2025-01-23 09:21:50|205012.1|204922.1|205002.9|204912.9|205015.4|204925.4|205002.9|204912.9|32
1737624120000|2025-01-23 09:22:00|205004.8|204914.8|204996.4|204906.4|205007.7|204917.7|204995.9|204905.9|24
1737624130000|2025-01-23 09:22:10|204996.1|204906.1|205006.4|204916.4|205006.4|204916.4|204995.7|204905.7|13
1737624140000|2025-01-23 09:22:20|205006.2|204916.2|205015|204925|205015|204925|205006.2|204916.2|13
1737624150000|2025-01-23 09:22:30|205012.2|204922.2|205007.4|204917.4|205015.5|204925.5|205001.9|204911.9|25
1737624160000|2025-01-23 09:22:40|205008|204918|205004.3|204914.3|205008|204918|205002.9|204912.9|10
1737624170000|2025-01-23 09:22:50|205004.5|204914.5|205004.8|204914.8|205006.1|204916.1|204996|204906|23
1737624180000|2025-01-23 09:23:00|205004.6|204914.6|205001.2|204911.2|205005.2|204915.2|204999.7|204909.7|8
1737624190000|2025-01-23 09:23:10|205000.4|204910.4|204999.8|204909.8|205000.4|204910.4|204999.8|204909.8|8
1737624200000|2025-01-23 09:23:20|205000.2|204910.2|205000.4|204910.4|205000.8|204910.8|205000.2|204910.2|5
1737624210000|2025-01-23 09:23:30|205000.8|204910.8|205021|204931|205022.8|204932.8|204990.7|204900.7|14
1737624220000|2025-01-23 09:23:40|205021.7|204931.7|205021.5|204931.5|205022.5|204932.5|205017.6|204927.6|15
1737624230000|2025-01-23 09:23:50|205022.8|204932.8|205022.4|204932.4|205025.1|204935.1|205020.3|204930.3|16
1737624240000|2025-01-23 09:24:00|205023.8|204933.8|205024|204934|205027.2|204937.2|205022.6|204932.6|9
1737624250000|2025-01-23 09:24:10|205024.4|204934.4|205023.9|204933.9|205026.6|204936.6|205023.9|204933.9|5
1737624260000|2025-01-23 09:24:20|205023.7|204933.7|205024.5|204934.5|205025.3|204935.3|205021.4|204931.4|9
1737624270000|2025-01-23 09:24:30|205021.9|204931.9|205021.5|204931.5|205021.9|204931.9|205021.5|204931.5|3
1737624280000|2025-01-23 09:24:40|205021.4|204931.4|205021.6|204931.6|205024.3|204934.3|205021.2|204931.2|5
1737624290000|2025-01-23 09:24:50|205023.5|204933.5|205023.7|204933.7|205023.7|204933.7|205021.6|204931.6|3
1737624300000|2025-01-23 09:25:00|205025.1|204935.1|205023.4|204933.4|205026.3|204936.3|205021.9|204931.9|10
1737624310000|2025-01-23 09:25:10|205023.9|204933.9|205019|204929|205025|204935|205017.4|204927.4|10
1737624320000|2025-01-23 09:25:20|205021.3|204931.3|205021.6|204931.6|205024.6|204934.6|205021.3|204931.3|4
1737624330000|2025-01-23 09:25:30|205019.8|204929.8|205019.4|204929.4|205023.7|204933.7|205019.2|204929.2|8
1737624340000|2025-01-23 09:25:40|205019.2|204929.2|205019.4|204929.4|205019.4|204929.4|205019.2|204929.2|2
1737624350000|2025-01-23 09:25:50|205019.7|204929.7|205036.7|204946.7|205042|204952|205018.3|204928.3|15
1737624360000|2025-01-23 09:26:00|205036.9|204946.9|205030.7|204940.7|205037.2|204947.2|205029.2|204939.2|16
1737624370000|2025-01-23 09:26:10|205031.2|204941.2|205020.9|204930.9|205036.7|204946.7|205020.4|204930.4|16
1737624380000|2025-01-23 09:26:20|205021|204931|205021|204931|205022.2|204932.2|205020.6|204930.6|13
1737624390000|2025-01-23 09:26:30|205019.2|204929.2|205064.7|204974.7|205064.7|204974.7|205018.4|204928.4|20
1737624400000|2025-01-23 09:26:40|205064.2|204974.2|205050.3|204960.3|205065.2|204975.2|205047.1|204957.1|27
1737624410000|2025-01-23 09:26:50|205050.1|204960.1|205050.9|204960.9|205051.3|204961.3|205049.5|204959.5|13
1737624420000|2025-01-23 09:27:00|205045.1|204955.1|205045.4|204955.4|205052|204962|205044.2|204954.2|25
1737624430000|2025-01-23 09:27:10|205046.6|204956.6|205041.2|204951.2|205046.8|204956.8|205040.6|204950.6|26
1737624440000|2025-01-23 09:27:20|205043.7|204953.7|205046.4|204956.4|205050|204960|205036.3|204946.3|30
1737624450000|2025-01-23 09:27:30|205048.6|204958.6|205038.2|204948.2|205048.6|204958.6|205032.4|204942.4|25
1737624460000|2025-01-23 09:27:40|205040.3|204950.3|205040.8|204950.8|205047.3|204957.3|205030.4|204940.4|27
1737624470000|2025-01-23 09:27:50|205040.3|204950.3|205050.6|204960.6|205053.1|204963.1|205037|204947|30
1737624480000|2025-01-23 09:28:00|205055|204965|205065.5|204975.5|205068.7|204978.7|205055|204965|27
1737624490000|2025-01-23 09:28:10|205063.2|204973.2|205068.8|204978.8|205068.8|204978.8|205063.2|204973.2|15
1737624500000|2025-01-23 09:28:20|205066.1|204976.1|205064.7|204974.7|205066.1|204976.1|205057.5|204967.5|28
1737624510000|2025-01-23 09:28:30|205064.9|204974.9|205064.4|204974.4|205064.9|204974.9|205057.9|204967.9|19
1737624520000|2025-01-23 09:28:40|205062.2|204972.2|205062.5|204972.5|205064.3|204974.3|205055.7|204965.7|21
1737624530000|2025-01-23 09:28:50|205061.8|204971.8|205057.4|204967.4|205061.8|204971.8|205051.6|204961.6|20
1737624540000|2025-01-23 09:29:00|205057|204967|205057.9|204967.9|205063.2|204973.2|205050.9|204960.9|30
1737624550000|2025-01-23 09:29:10|205057.7|204967.7|205051.9|204961.9|205057.7|204967.7|205044.4|204954.4|18
1737624560000|2025-01-23 09:29:20|205047.3|204957.3|205055.3|204965.3|205057.6|204967.6|205047.3|204957.3|26
1737624570000|2025-01-23 09:29:30|205034.3|204944.3|205053.9|204963.9|205056.1|204966.1|205034.3|204944.3|29
1737624580000|2025-01-23 09:29:40|205054.1|204964.1|205048|204958|205054.1|204964.1|205037.1|204947.1|31
1737624590000|2025-01-23 09:29:50|205046.5|204956.5|205042.5|204952.5|205048.4|204958.4|205041.2|204951.2|33
1737624600000|2025-01-23 09:30:00|205048.4|204958.4|205050.9|204960.9|205052.3|204962.3|205037.3|204947.3|31
1737624610000|2025-01-23 09:30:10|205049.7|204959.7|205050.8|204960.8|205056.9|204966.9|205047.8|204957.8|22
1737624620000|2025-01-23 09:30:20|205049.1|204959.1|205043.4|204953.4|205050.8|204960.8|205034.8|204944.8|34
1737624630000|2025-01-23 09:30:30|205043.6|204953.6|205051.5|204961.5|205055.5|204965.5|205041.2|204951.2|32
1737624640000|2025-01-23 09:30:40|205051.1|204961.1|205043.4|204953.4|205051.1|204961.1|205039.8|204949.8|39
1737624650000|2025-01-23 09:30:50|205044.4|204954.4|205043.3|204953.3|205053.6|204963.6|205036.3|204946.3|30
1737624660000|2025-01-23 09:31:00|205043.6|204953.6|205047.5|204957.5|205059.7|204969.7|205041.4|204951.4|40
1737624670000|2025-01-23 09:31:10|205050.2|204960.2|205049.4|204959.4|205050.2|204960.2|205033|204943|31
1737624680000|2025-01-23 09:31:20|205049|204959|205042|204952|205049|204959|205028.8|204938.8|30
1737624690000|2025-01-23 09:31:30|205041.5|204951.5|205027.4|204937.4|205044.1|204954.1|205026.1|204936.1|37
1737624700000|2025-01-23 09:31:40|205027.9|204937.9|205029.2|204939.2|205036.4|204946.4|205025.3|204935.3|36
1737624710000|2025-01-23 09:31:50|205024.2|204934.2|205027.8|204937.8|205035.9|204945.9|205024.2|204934.2|39
1737624720000|2025-01-23 09:32:00|205025.6|204935.6|205038|204948|205048.4|204958.4|205025.6|204935.6|31
1737624730000|2025-01-23 09:32:10|205046.9|204956.9|205047.9|204957.9|205051.2|204961.2|205040.6|204950.6|35
1737624740000|2025-01-23 09:32:20|205046.9|204956.9|205043.3|204953.3|205050.8|204960.8|205031.1|204941.1|29
1737624750000|2025-01-23 09:32:30|205043.5|204953.5|205045.4|204955.4|205047|204957|205041|204951|27
1737624760000|2025-01-23 09:32:40|205044.4|204954.4|205041.3|204951.3|205047.4|204957.4|205026.5|204936.5|36
1737624770000|2025-01-23 09:32:50|205038.4|204948.4|205038.8|204948.8|205044.4|204954.4|205034.1|204944.1|28
1737624780000|2025-01-23 09:33:00|205039|204949|205037.1|204947.1|205043.5|204953.5|205020.8|204930.8|37
1737624790000|2025-01-23 09:33:10|205038.4|204948.4|205040.6|204950.6|205051|204961|205038.1|204948.1|28
1737624800000|2025-01-23 09:33:20|205050.4|204960.4|205049.6|204959.6|205055.6|204965.6|205046.9|204956.9|38
1737624810000|2025-01-23 09:33:30|205050|204960|205043.4|204953.4|205055.2|204965.2|205042|204952|24
1737624820000|2025-01-23 09:33:40|205043.8|204953.8|205035.2|204945.2|205050.8|204960.8|205031.8|204941.8|28
1737624830000|2025-01-23 09:33:50|205032|204942|205012.6|204922.6|205032|204942|204996.3|204906.3|20
1737624840000|2025-01-23 09:34:00|205012.8|204922.8|205016.7|204926.7|205017.6|204927.6|205012.8|204922.8|17
1737624850000|2025-01-23 09:34:10|205017.8|204927.8|205034.9|204944.9|205038.5|204948.5|205017.8|204927.8|19
1737624860000|2025-01-23 09:34:20|205040.2|204950.2|205040.3|204950.3|205049.1|204959.1|205040.2|204950.2|28
1737624870000|2025-01-23 09:34:30|205041.9|204951.9|205045.1|204955.1|205045.7|204955.7|205037.8|204947.8|29
1737624880000|2025-01-23 09:34:40|205047.5|204957.5|205042.2|204952.2|205049.6|204959.6|205040.4|204950.4|20
1737624890000|2025-01-23 09:34:50|205043.9|204953.9|205049.9|204959.9|205049.9|204959.9|205042.2|204952.2|27
1737624900000|2025-01-23 09:35:00|205049.5|204959.5|205046.3|204956.3|205050.1|204960.1|205042.4|204952.4|14
1737624910000|2025-01-23 09:35:10|205049.7|204959.7|205046.9|204956.9|205055.5|204965.5|205046.1|204956.1|26
1737624920000|2025-01-23 09:35:20|205045.7|204955.7|205043.4|204953.4|205048.1|204958.1|205034.3|204944.3|25
1737624930000|2025-01-23 09:35:30|205043|204953|205000.9|204910.9|205043|204953|204995|204905|20
1737624940000|2025-01-23 09:35:40|205003.7|204913.7|205000.1|204910.1|205007.9|204917.9|204996.6|204906.6|33
1737624950000|2025-01-23 09:35:50|205001.1|204911.1|204995.7|204905.7|205003.1|204913.1|204991.6|204901.6|34
1737624960000|2025-01-23 09:36:00|204995.6|204905.6|204997.8|204907.8|205000.8|204910.8|204993.5|204903.5|30
1737624970000|2025-01-23 09:36:10|204997.5|204907.5|204994.9|204904.9|205001.6|204911.6|204994.7|204904.7|35
1737624980000|2025-01-23 09:36:20|204996.3|204906.3|205002.6|204912.6|205013.2|204923.2|204994.1|204904.1|38
1737624990000|2025-01-23 09:36:30|205001.4|204911.4|204996.8|204906.8|205008.8|204918.8|204995.3|204905.3|35
1737625000000|2025-01-23 09:36:40|204997|204907|204992.7|204902.7|204997.8|204907.8|204983|204893|29
1737625010000|2025-01-23 09:36:50|204992.5|204902.5|204992.6|204902.6|204994.4|204904.4|204992.4|204902.4|19
1737625020000|2025-01-23 09:37:00|204989.2|204899.2|204988.5|204898.5|204993.9|204903.9|204985.3|204895.3|27
1737625030000|2025-01-23 09:37:10|204991.7|204901.7|204992.9|204902.9|204994.5|204904.5|204991.3|204901.3|24
1737625040000|2025-01-23 09:37:20|204992.5|204902.5|204990.3|204900.3|204993.1|204903.1|204988.1|204898.1|24
1737625050000|2025-01-23 09:37:30|204993.4|204903.4|204989.4|204899.4|204993.4|204903.4|204989.3|204899.3|16
1737625060000|2025-01-23 09:37:40|204989.5|204899.5|204990.5|204900.5|204992.9|204902.9|204989.5|204899.5|16
1737625070000|2025-01-23 09:37:50|204991.9|204901.9|204993|204903|204995.1|204905.1|204990.4|204900.4|24
1737625080000|2025-01-23 09:38:00|204992.4|204902.4|204993.6|204903.6|204994.1|204904.1|204990.5|204900.5|21
1737625090000|2025-01-23 09:38:10|204993.1|204903.1|204985.5|204895.5|204993.1|204903.1|204978.9|204888.9|12
1737625100000|2025-01-23 09:38:20|204983.8|204893.8|204985.3|204895.3|204986.9|204896.9|204983.5|204893.5|14
1737625110000|2025-01-23 09:38:30|204984|204894|204988.8|204898.8|204990|204900|204984|204894|12
1737625120000|2025-01-23 09:38:40|204989.7|204899.7|204988.6|204898.6|204990|204900|204987.2|204897.2|9
1737625130000|2025-01-23 09:38:50|204989.2|204899.2|204988.7|204898.7|204989.2|204899.2|204988.7|204898.7|3
1737625150000|2025-01-23 09:39:10|204990.2|204900.2|204987.5|204897.5|204990.5|204900.5|204987.5|204897.5|10
1737625160000|2025-01-23 09:39:20|204987.9|204897.9|204992.8|204902.8|204992.8|204902.8|204987.9|204897.9|10
1737625170000|2025-01-23 09:39:30|204991.9|204901.9|204990.6|204900.6|204992.8|204902.8|204990.6|204900.6|8
1737625180000|2025-01-23 09:39:40|204988.8|204898.8|204986.2|204896.2|204989.2|204899.2|204984.1|204894.1|10
1737625190000|2025-01-23 09:39:50|204987.3|204897.3|204988|204898|204988|204898|204985.8|204895.8|5
1737625200000|2025-01-23 09:40:00|204987.9|204897.9|204990.5|204900.5|204990.5|204900.5|204986.5|204896.5|5
1737625210000|2025-01-23 09:40:10|204991|204901|204989|204899|204991.5|204901.5|204988.8|204898.8|6
1737625220000|2025-01-23 09:40:20|204988.8|204898.8|204990.2|204900.2|204990.8|204900.8|204988.8|204898.8|6
1737625230000|2025-01-23 09:40:30|204987.7|204897.7|204983.7|204893.7|204988.8|204898.8|204979.4|204889.4|10
1737625240000|2025-01-23 09:40:40|204982.5|204892.5|204982.9|204892.9|204985.3|204895.3|204982|204892|13
1737625250000|2025-01-23 09:40:50|204983|204893|204991.1|204901.1|204991.2|204901.2|204983|204893|12
1737625260000|2025-01-23 09:41:00|204988.8|204898.8|204989.2|204899.2|204991.3|204901.3|204986.8|204896.8|10
1737625270000|2025-01-23 09:41:10|204984.1|204894.1|204986|204896|204988.1|204898.1|204980.5|204890.5|14
1737625280000|2025-01-23 09:41:20|204986.2|204896.2|204988.2|204898.2|204988.7|204898.7|204986.2|204896.2|6
1737625290000|2025-01-23 09:41:30|204985.5|204895.5|204989.4|204899.4|204989.7|204899.7|204985.5|204895.5|5
1737625300000|2025-01-23 09:41:40|204986|204896|204984|204894|204990.4|204900.4|204982.5|204892.5|11
1737625310000|2025-01-23 09:41:50|204987.3|204897.3|204983.8|204893.8|204987.3|204897.3|204983.8|204893.8|4
1737625320000|2025-01-23 09:42:00|204985.5|204895.5|204984.5|204894.5|204986.9|204896.9|204983|204893|6
1737625330000|2025-01-23 09:42:10|204984|204894|204996.3|204906.3|205003.4|204913.4|204984|204894|14
1737625340000|2025-01-23 09:42:20|204996.1|204906.1|205005|204915|205006.4|204916.4|204996.1|204906.1|19
1737625350000|2025-01-23 09:42:30|205005.3|204915.3|205004|204914|205005.8|204915.8|205003.8|204913.8|14
1737625360000|2025-01-23 09:42:40|205004.3|204914.3|204999.7|204909.7|205004.3|204914.3|204996.4|204906.4|13
1737625370000|2025-01-23 09:42:50|205001.7|204911.7|204999|204909|205002|204912|204993.5|204903.5|27
1737625380000|2025-01-23 09:43:00|204998.8|204908.8|204997.1|204907.1|204999.7|204909.7|204995.7|204905.7|13
1737625390000|2025-01-23 09:43:10|204996.1|204906.1|205003.5|204913.5|205007.2|204917.2|204995.7|204905.7|19
1737625400000|2025-01-23 09:43:20|205002.4|204912.4|205002.2|204912.2|205004.1|204914.1|204995.2|204905.2|20
1737625410000|2025-01-23 09:43:30|205000.8|204910.8|204995.2|204905.2|205002.6|204912.6|204994.6|204904.6|17
1737625420000|2025-01-23 09:43:40|204989.6|204899.6|204994.7|204904.7|204996.6|204906.6|204989.6|204899.6|16
1737625430000|2025-01-23 09:43:50|204994.9|204904.9|204996.7|204906.7|205001.5|204911.5|204994.9|204904.9|17
1737625440000|2025-01-23 09:44:00|204998|204908|204999.1|204909.1|205002.5|204912.5|204995.8|204905.8|19
1737625450000|2025-01-23 09:44:10|204997.5|204907.5|204994.7|204904.7|204999.4|204909.4|204991.6|204901.6|21
1737625460000|2025-01-23 09:44:20|204994.3|204904.3|204996.2|204906.2|204999|204909|204994.3|204904.3|20
1737625470000|2025-01-23 09:44:30|204994.6|204904.6|205021.3|204931.3|205027.8|204937.8|204994.4|204904.4|20
1737625480000|2025-01-23 09:44:40|205022.7|204932.7|204988.4|204898.4|205022.7|204932.7|204982.1|204892.1|24
1737625490000|2025-01-23 09:44:50|204990.2|204900.2|204989.4|204899.4|204990.5|204900.5|204983.9|204893.9|18
1737625500000|2025-01-23 09:45:00|204987.7|204897.7|204993|204903|204993.1|204903.1|204987.7|204897.7|9
1737625510000|2025-01-23 09:45:10|204993.4|204903.4|204989.3|204899.3|204996.8|204906.8|204989.3|204899.3|11
1737625520000|2025-01-23 09:45:20|204990.5|204900.5|204987.3|204897.3|204990.5|204900.5|204984.7|204894.7|7
1737625530000|2025-01-23 09:45:30|204986.6|204896.6|204987.5|204897.5|204991.7|204901.7|204986.6|204896.6|5
1737625540000|2025-01-23 09:45:40|204983.9|204893.9|204985.2|204895.2|204986.6|204896.6|204983.2|204893.2|13
1737625550000|2025-01-23 09:45:50|204985.5|204895.5|204985.2|204895.2|204985.5|204895.5|204983.2|204893.2|21
1737625560000|2025-01-23 09:46:00|204985.5|204895.5|204986.8|204896.8|204988.2|204898.2|204984|204894|8
1737625570000|2025-01-23 09:46:10|204986.7|204896.7|204986.8|204896.8|204986.8|204896.8|204985.2|204895.2|3
1737625580000|2025-01-23 09:46:20|204990.3|204900.3|204985.5|204895.5|204990.3|204900.3|204984.5|204894.5|9
1737625590000|2025-01-23 09:46:30|204986.9|204896.9|204987.4|204897.4|204987.7|204897.7|204985.9|204895.9|6
1737625600000|2025-01-23 09:46:40|204987.3|204897.3|204991.1|204901.1|204991.7|204901.7|204983.3|204893.3|6
1737625610000|2025-01-23 09:46:50|204990.1|204900.1|204986.2|204896.2|204990.1|204900.1|204983.1|204893.1|10
1737625620000|2025-01-23 09:47:00|204986.3|204896.3|204932.3|204842.3|204986.3|204896.3|204910.7|204820.7|21
1737625630000|2025-01-23 09:47:10|204931.7|204841.7|204928.7|204838.7|204934.4|204844.4|204926.2|204836.2|17
1737625640000|2025-01-23 09:47:20|204928.3|204838.3|204925.4|204835.4|204928.3|204838.3|204916.3|204826.3|10
1737625650000|2025-01-23 09:47:30|204926.8|204836.8|204937.2|204847.2|204937.6|204847.6|204926.8|204836.8|5
1737625660000|2025-01-23 09:47:40|204937.6|204847.6|204934.4|204844.4|204939.2|204849.2|204925.4|204835.4|8
1737625670000|2025-01-23 09:47:50|204936.3|204846.3|204936.6|204846.6|204943.2|204853.2|204929.1|204839.1|23
1737625680000|2025-01-23 09:48:00|204939|204849|204935.5|204845.5|204939|204849|204931.2|204841.2|10
1737625690000|2025-01-23 09:48:10|204936.3|204846.3|204934|204844|204937.2|204847.2|204934|204844|5
1737625700000|2025-01-23 09:48:20|204930.6|204840.6|204927.9|204837.9|204935.6|204845.6|204922.9|204832.9|10
1737625710000|2025-01-23 09:48:30|204928.5|204838.5|204930.3|204840.3|204940.7|204850.7|204928.5|204838.5|14
1737625720000|2025-01-23 09:48:40|204931.5|204841.5|204941.8|204851.8|204941.8|204851.8|204931.5|204841.5|8
1737625730000|2025-01-23 09:48:50|204940|204850|204940.6|204850.6|204942|204852|204937.2|204847.2|10
1737625740000|2025-01-23 09:49:00|204941.1|204851.1|204932.5|204842.5|204941.1|204851.1|204931.3|204841.3|11
1737625750000|2025-01-23 09:49:10|204935.8|204845.8|204927.6|204837.6|204935.8|204845.8|204927.6|204837.6|6
1737625760000|2025-01-23 09:49:20|204926.8|204836.8|204894.6|204804.6|204926.8|204836.8|204878.7|204788.7|32
1737625770000|2025-01-23 09:49:30|204880.7|204790.7|204890.5|204800.5|204896.3|204806.3|204880.7|204790.7|28
1737625780000|2025-01-23 09:49:40|204890.7|204800.7|204887.7|204797.7|204890.7|204800.7|204880.5|204790.5|24
1737625790000|2025-01-23 09:49:50|204889.3|204799.3|204893.1|204803.1|204893.1|204803.1|204887.9|204797.9|19
1737625800000|2025-01-23 09:50:00|204890.8|204800.8|204889.9|204799.9|204895.7|204805.7|204889.9|204799.9|10
1737625810000|2025-01-23 09:50:10|204889.5|204799.5|204893.5|204803.5|204897.5|204807.5|204888.5|204798.5|13
1737625820000|2025-01-23 09:50:20|204894.7|204804.7|204896|204806|204896|204806|204893|204803|13
1737625830000|2025-01-23 09:50:30|204897.7|204807.7|204893.8|204803.8|204898.7|204808.7|204890.3|204800.3|19
1737625840000|2025-01-23 09:50:40|204891.5|204801.5|204893.9|204803.9|204896.1|204806.1|204891.5|204801.5|10
1737625850000|2025-01-23 09:50:50|204927.9|204837.9|204916.7|204826.7|204930.7|204840.7|204914.9|204824.9|28
1737625860000|2025-01-23 09:51:00|204916.8|204826.8|204915.6|204825.6|204916.8|204826.8|204914.7|204824.7|10
1737625870000|2025-01-23 09:51:10|204913.6|204823.6|204891.4|204801.4|204913.6|204823.6|204890.4|204800.4|12
1737625880000|2025-01-23 09:51:20|204887.2|204797.2|204885.9|204795.9|204889.4|204799.4|204883.6|204793.6|13
1737625890000|2025-01-23 09:51:30|204853.4|204763.4|204865.7|204775.7|204867.2|204777.2|204847.8|204757.8|24
1737625900000|2025-01-23 09:51:40|204865.9|204775.9|204873.9|204783.9|204875.7|204785.7|204863.6|204773.6|20
1737625910000|2025-01-23 09:51:50|204874.1|204784.1|204882.3|204792.3|204882.7|204792.7|204873.7|204783.7|10
1737625920000|2025-01-23 09:52:00|204882.7|204792.7|204874|204784|204883.9|204793.9|204874|204784|17
1737625930000|2025-01-23 09:52:10|204875.7|204785.7|204852.5|204762.5|204878.7|204788.7|204841.4|204751.4|13
1737625940000|2025-01-23 09:52:20|204852.4|204762.4|204854.8|204764.8|204859.3|204769.3|204847.1|204757.1|21
1737625950000|2025-01-23 09:52:30|204855.8|204765.8|204889.3|204799.3|204889.3|204799.3|204855.8|204765.8|27
1737625960000|2025-01-23 09:52:40|204890.8|204800.8|204889.7|204799.7|204895.9|204805.9|204883.6|204793.6|16
1737625970000|2025-01-23 09:52:50|204889.4|204799.4|204887.8|204797.8|204889.4|204799.4|204887.8|204797.8|6
1737625980000|2025-01-23 09:53:00|204888|204798|204894.5|204804.5|204902.9|204812.9|204888|204798|8
1737625990000|2025-01-23 09:53:10|204892.2|204802.2|204898.6|204808.6|204898.6|204808.6|204892.2|204802.2|13
1737626000000|2025-01-23 09:53:20|204886.1|204796.1|204894.6|204804.6|204897|204807|204886.1|204796.1|13
1737626010000|2025-01-23 09:53:30|204890.8|204800.8|204896.2|204806.2|204901.7|204811.7|204890.8|204800.8|21
1737626020000|2025-01-23 09:53:40|204897.1|204807.1|204896.9|204806.9|204897.3|204807.3|204891.4|204801.4|17
1737626030000|2025-01-23 09:53:50|204896.3|204806.3|204898.5|204808.5|204898.5|204808.5|204896.3|204806.3|4
1737626040000|2025-01-23 09:54:00|204898.7|204808.7|204903.9|204813.9|204916.3|204826.3|204895.1|204805.1|24
1737626050000|2025-01-23 09:54:10|204901.5|204811.5|204895|204805|204901.5|204811.5|204885.7|204795.7|28
1737626060000|2025-01-23 09:54:20|204895.4|204805.4|204889.6|204799.6|204895.4|204805.4|204889.6|204799.6|6
1737626070000|2025-01-23 09:54:30|204880|204790|204885.6|204795.6|204887.7|204797.7|204870.2|204780.2|24
1737626080000|2025-01-23 09:54:40|204885.8|204795.8|204882.3|204792.3|204887.8|204797.8|204882.3|204792.3|14
1737626090000|2025-01-23 09:54:50|204882.5|204792.5|204882.1|204792.1|204886.3|204796.3|204882|204792|15
1737626100000|2025-01-23 09:55:00|204882|204792|204884.3|204794.3|204885.9|204795.9|204880.4|204790.4|13
1737626110000|2025-01-23 09:55:10|204882.7|204792.7|204880.5|204790.5|204887.1|204797.1|204880.2|204790.2|16
1737626120000|2025-01-23 09:55:20|204880.9|204790.9|204857.7|204767.7|204881.5|204791.5|204852.5|204762.5|21
1737626130000|2025-01-23 09:55:30|204859.1|204769.1|204876.8|204786.8|204880.2|204790.2|204859.1|204769.1|29
1737626140000|2025-01-23 09:55:40|204875.7|204785.7|204889.7|204799.7|204908.8|204818.8|204871.7|204781.7|29
1737626150000|2025-01-23 09:55:50|204888.8|204798.8|204854.1|204764.1|204889.4|204799.4|204839.8|204749.8|18
1737626160000|2025-01-23 09:56:00|204853|204763|204861.6|204771.6|204861.6|204771.6|204848|204758|14
1737626170000|2025-01-23 09:56:10|204857.5|204767.5|204863.1|204773.1|204870.9|204780.9|204857.5|204767.5|19
1737626180000|2025-01-23 09:56:20|204865.1|204775.1|204868.8|204778.8|204868.8|204778.8|204860.5|204770.5|18
1737626190000|2025-01-23 09:56:30|204865.5|204775.5|204855.4|204765.4|204869.6|204779.6|204853.9|204763.9|21
1737626200000|2025-01-23 09:56:40|204852.2|204762.2|204855.3|204765.3|204859.1|204769.1|204852.2|204762.2|13
1737626210000|2025-01-23 09:56:50|204856.3|204766.3|204854.3|204764.3|204858.2|204768.2|204849.7|204759.7|12
1737626220000|2025-01-23 09:57:00|204852.3|204762.3|204851.3|204761.3|204855.6|204765.6|204850.5|204760.5|14
1737626230000|2025-01-23 09:57:10|204853.1|204763.1|204832|204742|204853.9|204763.9|204831.7|204741.7|18
1737626240000|2025-01-23 09:57:20|204832.4|204742.4|204830.8|204740.8|204834.7|204744.7|204830.4|204740.4|13
1737626250000|2025-01-23 09:57:30|204833.3|204743.3|204851.3|204761.3|204851.7|204761.7|204833.3|204743.3|28
1737626260000|2025-01-23 09:57:40|204849.2|204759.2|204856.7|204766.7|204862.8|204772.8|204849.2|204759.2|19
1737626270000|2025-01-23 09:57:50|204854.4|204764.4|204858.9|204768.9|204860.9|204770.9|204853.3|204763.3|22
1737626280000|2025-01-23 09:58:00|204857.3|204767.3|204847.4|204757.4|204889.2|204799.2|204844.6|204754.6|23
1737626290000|2025-01-23 09:58:10|204845.5|204755.5|204844.5|204754.5|204852.4|204762.4|204843.8|204753.8|24
1737626300000|2025-01-23 09:58:20|204844.6|204754.6|204839.7|204749.7|204848.2|204758.2|204833.7|204743.7|27
1737626310000|2025-01-23 09:58:30|204838.6|204748.6|204828.1|204738.1|204846.4|204756.4|204828.1|204738.1|28
1737626320000|2025-01-23 09:58:40|204825.3|204735.3|204823|204733|204826.9|204736.9|204820.4|204730.4|26
1737626330000|2025-01-23 09:58:50|204820.5|204730.5|204806.3|204716.3|204823|204733|204805.7|204715.7|14
1737626340000|2025-01-23 09:59:00|204806.5|204716.5|204804.8|204714.8|204814.7|204724.7|204802.7|204712.7|11
1737626350000|2025-01-23 09:59:10|204802.9|204712.9|204807.2|204717.2|204809.8|204719.8|204802.9|204712.9|18
1737626360000|2025-01-23 09:59:20|204805.9|204715.9|204815.2|204725.2|204815.2|204725.2|204804.6|204714.6|12
1737626370000|2025-01-23 09:59:30|204817.5|204727.5|204818.9|204728.9|204821.1|204731.1|204817|204727|7
1737626380000|2025-01-23 09:59:40|204819.1|204729.1|204819.7|204729.7|204821.9|204731.9|204817.3|204727.3|15
1737626390000|2025-01-23 09:59:50|204819.9|204729.9|204816.7|204726.7|204819.9|204729.9|204816.5|204726.5|10
1737626400000|2025-01-23 10:00:00|204816.4|204726.4|204771.8|204681.8|204816.4|204726.4|204770|204680|15
1737626410000|2025-01-23 10:00:10|204772.1|204682.1|204737.6|204647.6|204772.1|204682.1|204737.6|204647.6|15
1737626420000|2025-01-23 10:00:20|204737.8|204647.8|204725.5|204635.5|204737.8|204647.8|204725.3|204635.3|12
1737626430000|2025-01-23 10:00:30|204725.9|204635.9|204719.4|204629.4|204725.9|204635.9|204712.3|204622.3|14
1737626440000|2025-01-23 10:00:40|204718|204628|204717.5|204627.5|204724.2|204634.2|204712.1|204622.1|17
1737626450000|2025-01-23 10:00:50|204719.4|204629.4|204725.8|204635.8|204725.8|204635.8|204719.4|204629.4|7
1737626460000|2025-01-23 10:01:00|204728.2|204638.2|204719.4|204629.4|204729.2|204639.2|204719.4|204629.4|15
1737626470000|2025-01-23 10:01:10|204718.1|204628.1|204719.8|204629.8|204725.6|204635.6|204716.7|204626.7|14
1737626480000|2025-01-23 10:01:20|204720.3|204630.3|204717.8|204627.8|204720.3|204630.3|204716.9|204626.9|17
1737626490000|2025-01-23 10:01:30|204708.6|204618.6|204680.3|204590.3|204708.6|204618.6|204673.3|204583.3|16
1737626500000|2025-01-23 10:01:40|204675.5|204585.5|204681.5|204591.5|204682|204592|204674.6|204584.6|12
1737626510000|2025-01-23 10:01:50|204681.6|204591.6|204705|204615|204711.6|204621.6|204681|204591|13
1737626520000|2025-01-23 10:02:00|204704|204614|204704.3|204614.3|204716.1|204626.1|204698.9|204608.9|14
1737626530000|2025-01-23 10:02:10|204706.5|204616.5|204704.8|204614.8|204709.3|204619.3|204703.9|204613.9|17
1737626540000|2025-01-23 10:02:20|204705.8|204615.8|204708|204618|204718.5|204628.5|204704.1|204614.1|17
1737626550000|2025-01-23 10:02:30|204708.2|204618.2|204710.3|204620.3|204711.9|204621.9|204706.1|204616.1|14
1737626560000|2025-01-23 10:02:40|204703.3|204613.3|204710.4|204620.4|204711|204621|204703.3|204613.3|19
1737626570000|2025-01-23 10:02:50|204714.5|204624.5|204720.4|204630.4|204722.2|204632.2|204714.5|204624.5|13
1737626580000|2025-01-23 10:03:00|204718.1|204628.1|204708|204618|204721.8|204631.8|204708|204618|17
1737626590000|2025-01-23 10:03:10|204708.2|204618.2|204716.9|204626.9|204721|204631|204700.7|204610.7|17
1737626600000|2025-01-23 10:03:20|204718.6|204628.6|204726.9|204636.9|204735|204645|204718.6|204628.6|10
1737626610000|2025-01-23 10:03:30|204728.1|204638.1|204712.6|204622.6|204728.3|204638.3|204708.1|204618.1|12
1737626620000|2025-01-23 10:03:40|204712.8|204622.8|204714.4|204624.4|204714.4|204624.4|204711.8|204621.8|15
1737626630000|2025-01-23 10:03:50|204714|204624|204714|204624|204714|204624|204699.7|204609.7|25
1737626640000|2025-01-23 10:04:00|204710.6|204620.6|204717.3|204627.3|204719.5|204629.5|204710.6|204620.6|10
1737626650000|2025-01-23 10:04:10|204717.5|204627.5|204713.1|204623.1|204717.5|204627.5|204712.5|204622.5|13
1737626660000|2025-01-23 10:04:20|204714.8|204624.8|204722|204632|204724|204634|204714.8|204624.8|7
1737626670000|2025-01-23 10:04:30|204723|204633|204730.1|204640.1|204730.1|204640.1|204723|204633|5
1737626680000|2025-01-23 10:04:40|204728.1|204638.1|204730.5|204640.5|204730.5|204640.5|204728.1|204638.1|4
1737626690000|2025-01-23 10:04:50|204734.4|204644.4|204726.1|204636.1|204734.4|204644.4|204722|204632|12
1737626700000|2025-01-23 10:05:00|204725.5|204635.5|204721.4|204631.4|204725.5|204635.5|204721.4|204631.4|11
1737626710000|2025-01-23 10:05:10|204721.7|204631.7|204711.1|204621.1|204724.5|204634.5|204706.8|204616.8|12
1737626720000|2025-01-23 10:05:20|204710.9|204620.9|204746.3|204656.3|204752.2|204662.2|204710.9|204620.9|19
1737626730000|2025-01-23 10:05:30|204749|204659|204748.6|204658.6|204752.3|204662.3|204748.4|204658.4|8
1737626740000|2025-01-23 10:05:40|204749.2|204659.2|204743.3|204653.3|204749.4|204659.4|204738.8|204648.8|15
1737626750000|2025-01-23 10:05:50|204742.9|204652.9|204739.3|204649.3|204744.3|204654.3|204739.3|204649.3|15
1737626760000|2025-01-23 10:06:00|204739.5|204649.5|204728.7|204638.7|204739.5|204649.5|204721|204631|14
1737626770000|2025-01-23 10:06:10|204726.9|204636.9|204729.1|204639.1|204730.9|204640.9|204720.5|204630.5|18
1737626780000|2025-01-23 10:06:20|204728.1|204638.1|204737.5|204647.5|204737.5|204647.5|204722|204632|18
1737626790000|2025-01-23 10:06:30|204727.9|204637.9|204724.7|204634.7|204731.1|204641.1|204724.7|204634.7|11
1737626800000|2025-01-23 10:06:40|204725.1|204635.1|204723.3|204633.3|204729.8|204639.8|204723.3|204633.3|11
1737626810000|2025-01-23 10:06:50|204724.8|204634.8|204721.3|204631.3|204730.3|204640.3|204716.9|204626.9|18
1737626820000|2025-01-23 10:07:00|204719.8|204629.8|204724.4|204634.4|204728.2|204638.2|204718.3|204628.3|14
1737626830000|2025-01-23 10:07:10|204727.6|204637.6|204696.1|204606.1|204727.6|204637.6|204693.5|204603.5|16
1737626840000|2025-01-23 10:07:20|204696.9|204606.9|204702.5|204612.5|204702.5|204612.5|204696.4|204606.4|9
1737626850000|2025-01-23 10:07:30|204700.8|204610.8|204698.5|204608.5|204702.4|204612.4|204698.3|204608.3|15
1737626860000|2025-01-23 10:07:40|204698.3|204608.3|204758.3|204668.3|204763.1|204673.1|204698.3|204608.3|25
1737626870000|2025-01-23 10:07:50|204756.9|204666.9|204840.4|204750.4|204848|204758|204756.9|204666.9|30
1737626880000|2025-01-23 10:08:00|204840.9|204750.9|204873.9|204783.9|204883.7|204793.7|204835.3|204745.3|34
1737626890000|2025-01-23 10:08:10|204875.4|204785.4|204882.6|204792.6|204884.9|204794.9|204815.7|204725.7|29
1737626900000|2025-01-23 10:08:20|204882.4|204792.4|204883.1|204793.1|204886.6|204796.6|204861.3|204771.3|34
1737626910000|2025-01-23 10:08:30|204882.3|204792.3|204879.5|204789.5|204886.9|204796.9|204876.9|204786.9|24
1737626920000|2025-01-23 10:08:40|204878.7|204788.7|204876.9|204786.9|204879.5|204789.5|204875.7|204785.7|14
1737626930000|2025-01-23 10:08:50|204877.3|204787.3|204867.5|204777.5|204877.8|204787.8|204866.9|204776.9|21
1737626940000|2025-01-23 10:09:00|204861.6|204771.6|204853|204763|204863.6|204773.6|204853|204763|24
1737626950000|2025-01-23 10:09:10|204852.8|204762.8|204869.6|204779.6|204878.4|204788.4|204852.8|204762.8|19
1737626960000|2025-01-23 10:09:20|204867.2|204777.2|204868.1|204778.1|204869.4|204779.4|204865.1|204775.1|24
1737626970000|2025-01-23 10:09:30|204876.7|204786.7|204875.3|204785.3|204883.9|204793.9|204866.9|204776.9|30
1737626980000|2025-01-23 10:09:40|204873.2|204783.2|204869.1|204779.1|204875.6|204785.6|204868.7|204778.7|19
1737626990000|2025-01-23 10:09:50|204869.7|204779.7|204853.3|204763.3|204882.5|204792.5|204853.1|204763.1|21
1737627000000|2025-01-23 10:10:00|204851|204761|204882.7|204792.7|204890.1|204800.1|204832.7|204742.7|29
1737627010000|2025-01-23 10:10:10|204883.8|204793.8|204885.5|204795.5|204886.2|204796.2|204878.1|204788.1|35
1737627020000|2025-01-23 10:10:20|204883.7|204793.7|204883.7|204793.7|204887.7|204797.7|204882.2|204792.2|21
1737627030000|2025-01-23 10:10:30|204881.3|204791.3|204885|204795|204892.2|204802.2|204881.3|204791.3|12
1737627040000|2025-01-23 10:10:40|204884.6|204794.6|204881.5|204791.5|204890.4|204800.4|204881.3|204791.3|26
1737627050000|2025-01-23 10:10:50|204881.1|204791.1|204878.2|204788.2|204881.5|204791.5|204874.3|204784.3|21
1737627060000|2025-01-23 10:11:00|204873.9|204783.9|204879.8|204789.8|204890.1|204800.1|204869.1|204779.1|26
1737627070000|2025-01-23 10:11:10|204878.1|204788.1|204880.1|204790.1|204881.2|204791.2|204876.5|204786.5|9
1737627080000|2025-01-23 10:11:20|204878.2|204788.2|204880.8|204790.8|204882.2|204792.2|204876.8|204786.8|15
1737627090000|2025-01-23 10:11:30|204878|204788|204885.1|204795.1|204889.6|204799.6|204878|204788|18
1737627100000|2025-01-23 10:11:40|204883.7|204793.7|204881.3|204791.3|204886.3|204796.3|204875|204785|21
1737627110000|2025-01-23 10:11:50|204880.4|204790.4|204878.4|204788.4|204880.8|204790.8|204874.6|204784.6|8
1737627120000|2025-01-23 10:12:00|204875.7|204785.7|204868.2|204778.2|204875.7|204785.7|204867.2|204777.2|9
1737627130000|2025-01-23 10:12:10|204865.5|204775.5|204868.8|204778.8|204871.5|204781.5|204865.5|204775.5|6
1737627140000|2025-01-23 10:12:20|204870.8|204780.8|204874.3|204784.3|204889|204799|204869.3|204779.3|15
1737627150000|2025-01-23 10:12:30|204874.7|204784.7|204879.1|204789.1|204882.7|204792.7|204872.9|204782.9|21
1737627160000|2025-01-23 10:12:40|204879.9|204789.9|204875.2|204785.2|204881.9|204791.9|204873.8|204783.8|14
1737627170000|2025-01-23 10:12:50|204873.6|204783.6|204881|204791|204905.1|204815.1|204873.6|204783.6|12
1737627180000|2025-01-23 10:13:00|204877.6|204787.6|204873|204783|204877.6|204787.6|204867.3|204777.3|11
1737627190000|2025-01-23 10:13:10|204871.5|204781.5|204883.1|204793.1|204888.9|204798.9|204864.3|204774.3|22
1737627200000|2025-01-23 10:13:20|204885.3|204795.3|204878.5|204788.5|204888.9|204798.9|204876|204786|28
1737627210000|2025-01-23 10:13:30|204888.5|204798.5|204875.5|204785.5|204888.5|204798.5|204869.3|204779.3|22
1737627220000|2025-01-23 10:13:40|204875.2|204785.2|204860.5|204770.5|204875.9|204785.9|204846.8|204756.8|25
1737627230000|2025-01-23 10:13:50|204860.9|204770.9|204854|204764|204861.4|204771.4|204850.3|204760.3|10
1737627240000|2025-01-23 10:14:00|204853.9|204763.9|204770|204680|204853.9|204763.9|204767.4|204677.4|21
1737627250000|2025-01-23 10:14:10|204769.2|204679.2|204769.6|204679.6|204774.1|204684.1|204763.6|204673.6|19
1737627260000|2025-01-23 10:14:20|204765.2|204675.2|204764.5|204674.5|204770.6|204680.6|204761.6|204671.6|21
1737627270000|2025-01-23 10:14:30|204762.8|204672.8|204762.6|204672.6|204766.1|204676.1|204759.3|204669.3|12
1737627280000|2025-01-23 10:14:40|204763.1|204673.1|204761.1|204671.1|204766.5|204676.5|204761|204671|15
1737627290000|2025-01-23 10:14:50|204763.2|204673.2|204768.6|204678.6|204768.6|204678.6|204760.1|204670.1|15
1737627300000|2025-01-23 10:15:00|204769|204679|204761.9|204671.9|204770.1|204680.1|204761.9|204671.9|16
1737627310000|2025-01-23 10:15:10|204758.2|204668.2|204724.8|204634.8|204758.4|204668.4|204709.3|204619.3|29
1737627320000|2025-01-23 10:15:20|204732.1|204642.1|204728.6|204638.6|204746|204656|204724.8|204634.8|19
1737627330000|2025-01-23 10:15:30|204729.2|204639.2|204671|204581|204729.8|204639.8|204636.4|204570.9|27
1737627340000|2025-01-23 10:15:40|204666.3|204576.3|204681.5|204591.5|204681.5|204591.5|204666.3|204576.3|10
1737627350000|2025-01-23 10:15:50|204675.3|204585.3|204675.7|204585.7|204678.1|204588.1|204666.8|204576.8|10
1737627360000|2025-01-23 10:16:00|204676.9|204586.9|204678.8|204588.8|204688.1|204598.1|204658.6|204568.6|17
1737627370000|2025-01-23 10:16:10|204677.8|204587.8|204682.4|204592.4|204696.6|204606.6|204673|204583|17
1737627380000|2025-01-23 10:16:20|204682.3|204592.3|204681|204591|204682.3|204592.3|204677.7|204587.7|15
1737627390000|2025-01-23 10:16:30|204680.9|204590.9|204672.6|204582.6|204680.9|204590.9|204672.5|204582.5|9
1737627400000|2025-01-23 10:16:40|204670.7|204580.7|204671.6|204581.6|204674.3|204584.3|204667.9|204577.9|11
1737627410000|2025-01-23 10:16:50|204671.3|204581.3|204671.1|204581.1|204671.6|204581.6|204671|204581|11
1737627420000|2025-01-23 10:17:00|204665.3|204575.3|204665.5|204575.5|204667.3|204577.3|204653.2|204563.2|14
1737627430000|2025-01-23 10:17:10|204667.5|204577.5|204671.8|204581.8|204682.8|204592.8|204667.5|204577.5|12
1737627440000|2025-01-23 10:17:20|204669.8|204579.8|204630.2|204540.2|204669.8|204579.8|204620.3|204530.3|18
1737627450000|2025-01-23 10:17:30|204626|204536|204629.6|204539.6|204631.4|204541.4|204625|204535|12
1737627460000|2025-01-23 10:17:40|204631.5|204541.5|204629.5|204539.5|204633.5|204543.5|204628|204538|13
1737627470000|2025-01-23 10:17:50|204628.6|204538.6|204620.5|204530.5|204628.6|204538.6|204620.4|204530.4|12
1737627480000|2025-01-23 10:18:00|204622.7|204532.7|204625.7|204535.7|204626.6|204536.6|204618.1|204528.1|18
1737627490000|2025-01-23 10:18:10|204628|204538|204643.3|204553.3|204646.3|204556.3|204623.8|204533.8|14
1737627500000|2025-01-23 10:18:20|204639.7|204549.7|204634.9|204544.9|204640.9|204550.9|204632.1|204542.1|16
1737627510000|2025-01-23 10:18:30|204639.1|204549.1|204641.9|204551.9|204647.4|204557.4|204636.6|204546.6|15
1737627520000|2025-01-23 10:18:40|204641.8|204551.8|204637.7|204547.7|204641.8|204551.8|204637.1|204547.1|12
1737627530000|2025-01-23 10:18:50|204638.9|204548.9|204631.4|204541.4|204638.9|204548.9|204620.5|204530.5|11
1737627540000|2025-01-23 10:19:00|204626|204536|204642.7|204552.7|204645.8|204555.8|204626|204536|11
1737627550000|2025-01-23 10:19:10|204640.4|204550.4|204647.2|204557.2|204647.8|204557.8|204639|204549|12
1737627560000|2025-01-23 10:19:20|204647.1|204557.1|204641.8|204551.8|204647.1|204557.1|204639.7|204549.7|7
1737627570000|2025-01-23 10:19:30|204641.9|204551.9|204641.8|204551.8|204641.9|204551.9|204641.8|204551.8|2
1737627580000|2025-01-23 10:19:40|204641.7|204551.7|204641.8|204551.8|204641.8|204551.8|204641.7|204551.7|2
1737627590000|2025-01-23 10:19:50|204641.9|204551.9|204629.6|204539.6|204641.9|204551.9|204626|204536|8
1737627600000|2025-01-23 10:20:00|204629.4|204539.4|204631.4|204541.4|204631.4|204541.4|204629.4|204539.4|7
1737627610000|2025-01-23 10:20:10|204631.6|204541.6|204631.2|204541.2|204631.6|204541.6|204625.6|204535.6|15
1737627620000|2025-01-23 10:20:20|204630.3|204540.3|204645.5|204555.5|204645.5|204555.5|204626.4|204536.4|19
1737627630000|2025-01-23 10:20:30|204645.4|204555.4|204643.8|204553.8|204645.6|204555.6|204643.8|204553.8|6
1737627640000|2025-01-23 10:20:40|204646.1|204556.1|204675.1|204585.1|204675.6|204585.6|204646.1|204556.1|22
1737627650000|2025-01-23 10:20:50|204672.7|204582.7|204682.8|204592.8|204684.6|204594.6|204671.5|204581.5|17
1737627660000|2025-01-23 10:21:00|204683|204593|204684.9|204594.9|204686.2|204596.2|204673.2|204583.2|11
1737627670000|2025-01-23 10:21:10|204681.7|204591.7|204668.9|204578.9|204681.8|204591.8|204668.8|204578.8|16
1737627680000|2025-01-23 10:21:20|204668.8|204578.8|204661.5|204571.5|204668.8|204578.8|204652.6|204562.6|14
1737627690000|2025-01-23 10:21:30|204658.1|204568.1|204659.5|204569.5|204663.1|204573.1|204657.2|204567.2|11
1737627700000|2025-01-23 10:21:40|204662.8|204572.8|204672.5|204582.5|204672.5|204582.5|204662.8|204572.8|9
1737627710000|2025-01-23 10:21:50|204672.1|204582.1|204680.9|204590.9|204684.2|204594.2|204672.1|204582.1|12
1737627720000|2025-01-23 10:22:00|204680.1|204590.1|204669.5|204579.5|204712|204622|204661.4|204571.4|24
1737627730000|2025-01-23 10:22:10|204669.7|204579.7|204668.4|204578.4|204670.2|204580.2|204667.6|204577.6|12
1737627740000|2025-01-23 10:22:20|204670.3|204580.3|204662.8|204572.8|204673.6|204583.6|204662.7|204572.7|12
1737627750000|2025-01-23 10:22:30|204663|204573|204663.4|204573.4|204664.4|204574.4|204658.5|204568.5|22
1737627760000|2025-01-23 10:22:40|204663.3|204573.3|204659.4|204569.4|204663.3|204573.3|204659.2|204569.2|5
1737627770000|2025-01-23 10:22:50|204657.1|204567.1|204664.9|204574.9|204665|204575|204657.1|204567.1|10
1737627780000|2025-01-23 10:23:00|204659.8|204569.8|204640.7|204550.7|204665.5|204575.5|204640.7|204550.7|24
1737627790000|2025-01-23 10:23:10|204642.5|204552.5|204666.4|204576.4|204672.2|204582.2|204642.5|204552.5|27
1737627800000|2025-01-23 10:23:20|204666.3|204576.3|204661.8|204571.8|204669.5|204579.5|204660|204570|21
1737627810000|2025-01-23 10:23:30|204661.9|204571.9|204658.2|204568.2|204661.9|204571.9|204657.1|204567.1|8
1737627820000|2025-01-23 10:23:40|204658.1|204568.1|204660.1|204570.1|204660.1|204570.1|204652.2|204562.2|13
1737627830000|2025-01-23 10:23:50|204659.9|204569.9|204660.5|204570.5|204663.2|204573.2|204656.2|204566.2|15
1737627840000|2025-01-23 10:24:00|204656.3|204566.3|204654.3|204564.3|204663|204573|204652.5|204562.5|13
1737627850000|2025-01-23 10:24:10|204654.2|204564.2|204652.5|204562.5|204654.9|204564.9|204652.2|204562.2|9
1737627860000|2025-01-23 10:24:20|204652.6|204562.6|204609.8|204519.8|204652.6|204562.6|204605.6|204515.6|26
1737627870000|2025-01-23 10:24:30|204608.4|204518.4|204608.6|204518.6|204608.8|204518.8|204608.2|204518.2|16
1737627880000|2025-01-23 10:24:40|204608.2|204518.2|204623|204533|204623.6|204533.6|204608|204518|16
1737627890000|2025-01-23 10:24:50|204624.8|204534.8|204603.8|204513.8|204624.8|204534.8|204601.5|204511.5|25
1737627900000|2025-01-23 10:25:00|204603.3|204513.3|204608.6|204518.6|204608.8|204518.8|204602|204512|29
1737627910000|2025-01-23 10:25:10|204608.8|204518.8|204606.4|204516.4|204608.8|204518.8|204605.5|204515.5|17
1737627920000|2025-01-23 10:25:20|204605.3|204515.3|204610.6|204520.6|204610.6|204520.6|204605.1|204515.1|21
1737627930000|2025-01-23 10:25:30|204610.5|204520.5|204607.4|204517.4|204610.5|204520.5|204607|204517|12
1737627940000|2025-01-23 10:25:40|204605.2|204515.2|204605.6|204515.6|204607.8|204517.8|204605.2|204515.2|13
1737627950000|2025-01-23 10:25:50|204606|204516|204597.6|204507.6|204606.4|204516.4|204588|204498|14
1737627960000|2025-01-23 10:26:00|204597.9|204507.9|204599.3|204509.3|204601.1|204511.1|204595.7|204505.7|7
1737627970000|2025-01-23 10:26:10|204599.6|204509.6|204603.3|204513.3|204613.3|204523.3|204597.5|204507.5|21
1737627980000|2025-01-23 10:26:20|204604.3|204514.3|204605.2|204515.2|204605.7|204515.7|204602.1|204512.1|16
1737627990000|2025-01-23 10:26:30|204604.7|204514.7|204615.4|204525.4|204615.4|204525.4|204604.7|204514.7|17
1737628000000|2025-01-23 10:26:40|204617.5|204527.5|204649.2|204559.2|204650.2|204560.2|204617.5|204527.5|20
1737628010000|2025-01-23 10:26:50|204649.6|204559.6|204646.3|204556.3|204655.3|204565.3|204645.4|204555.4|12
1737628020000|2025-01-23 10:27:00|204646.2|204556.2|204640.8|204550.8|204646.2|204556.2|204637|204547|19
1737628030000|2025-01-23 10:27:10|204637.7|204547.7|204640.5|204550.5|204640.8|204550.8|204637.7|204547.7|7
1737628040000|2025-01-23 10:27:20|204640.8|204550.8|204640.8|204550.8|204640.8|204550.8|204640.8|204550.8|1
1737628050000|2025-01-23 10:27:30|204640.9|204550.9|204622.9|204532.9|204640.9|204550.9|204622.1|204532.1|12
1737628060000|2025-01-23 10:27:40|204628.3|204538.3|204630.5|204540.5|204631.3|204541.3|204622.9|204532.9|19
1737628070000|2025-01-23 10:27:50|204628.7|204538.7|204618.6|204528.6|204628.9|204538.9|204605.3|204515.3|24
1737628080000|2025-01-23 10:28:00|204618.9|204528.9|204612.8|204522.8|204618.9|204528.9|204607.9|204517.9|17
1737628090000|2025-01-23 10:28:10|204612.9|204522.9|204602.1|204512.1|204613|204523|204602.1|204512.1|12
1737628100000|2025-01-23 10:28:20|204604.8|204514.8|204612.7|204522.7|204612.7|204522.7|204602.1|204512.1|20
1737628110000|2025-01-23 10:28:30|204612.9|204522.9|204613.6|204523.6|204613.6|204523.6|204612.8|204522.8|5
1737628120000|2025-01-23 10:28:40|204610.9|204520.9|204614.4|204524.4|204616.1|204526.1|204610.9|204520.9|10
1737628130000|2025-01-23 10:28:50|204612.1|204522.1|204613.5|204523.5|204615.5|204525.5|204612.1|204522.1|5
1737628140000|2025-01-23 10:29:00|204612.3|204522.3|204605.4|204515.4|204612.3|204522.3|204599.2|204509.2|11
1737628150000|2025-01-23 10:29:10|204599.4|204509.4|204605.9|204515.9|204606.5|204516.5|204599.4|204509.4|11
1737628160000|2025-01-23 10:29:20|204606.3|204516.3|204599.4|204509.4|204611.7|204521.7|204594|204504|23
1737628170000|2025-01-23 10:29:30|204599.2|204509.2|204599|204509|204604.7|204514.7|204599|204509|20
1737628180000|2025-01-23 10:29:40|204599.4|204509.4|204593|204503|204599.4|204509.4|204587|204497|14
1737628190000|2025-01-23 10:29:50|204591.5|204501.5|204590.6|204500.6|204592.6|204502.6|204590.4|204500.4|9
1737628200000|2025-01-23 10:30:00|204590.5|204500.5|204593.6|204503.6|204593.9|204503.9|204586.5|204496.5|11
1737628210000|2025-01-23 10:30:10|204592.5|204502.5|204591.8|204501.8|204592.5|204502.5|204590.6|204500.6|12
1737628220000|2025-01-23 10:30:20|204590.6|204500.6|204592.5|204502.5|204592.5|204502.5|204590.6|204500.6|5
1737628230000|2025-01-23 10:30:30|204591.5|204501.5|204590.9|204500.9|204597.5|204507.5|204583.5|204493.5|17
1737628240000|2025-01-23 10:30:40|204591.1|204501.1|204595.8|204505.8|204595.8|204505.8|204588.4|204498.4|17
1737628250000|2025-01-23 10:30:50|204597.1|204507.1|204589.8|204499.8|204599.3|204509.3|204585.7|204495.7|19
1737628260000|2025-01-23 10:31:00|204586|204496|204590.8|204500.8|204593|204503|204586|204496|15
1737628270000|2025-01-23 10:31:10|204592.4|204502.4|204589.8|204499.8|204593.5|204503.5|204589.8|204499.8|10
1737628280000|2025-01-23 10:31:20|204591.9|204501.9|204590.6|204500.6|204600.9|204510.9|204590.6|204500.6|15
1737628290000|2025-01-23 10:31:30|204591.9|204501.9|204589.1|204499.1|204593|204503|204586.3|204496.3|13
1737628300000|2025-01-23 10:31:40|204590.3|204500.3|204576.5|204486.5|204591.8|204501.8|204572|204482|13
1737628310000|2025-01-23 10:31:50|204578.1|204488.1|204578.1|204488.1|204578.1|204488.1|204578|204488|3
1737628320000|2025-01-23 10:32:00|204576.5|204486.5|204583.6|204493.6|204585.3|204495.3|204575.5|204485.5|18
1737628330000|2025-01-23 10:32:10|204584.2|204494.2|204581.6|204491.6|204586|204496|204578.6|204488.6|13
1737628340000|2025-01-23 10:32:20|204582.5|204492.5|204584|204494|204595.9|204505.9|204580.8|204490.8|11
1737628350000|2025-01-23 10:32:30|204577.9|204487.9|204582.6|204492.6|204583.2|204493.2|204577.9|204487.9|7
1737628360000|2025-01-23 10:32:40|204581.8|204491.8|204583|204493|204583|204493|204581.8|204491.8|4
1737628370000|2025-01-23 10:32:50|204579.2|204489.2|204578.2|204488.2|204579.2|204489.2|204574.8|204484.8|10
1737628380000|2025-01-23 10:33:00|204580.5|204490.5|204580.8|204490.8|204581.8|204491.8|204577.5|204487.5|9
1737628390000|2025-01-23 10:33:10|204581.8|204491.8|204580.8|204490.8|204582.2|204492.2|204580.8|204490.8|9
1737628400000|2025-01-23 10:33:20|204581.8|204491.8|204577.7|204487.7|204581.8|204491.8|204574.3|204484.3|10
1737628410000|2025-01-23 10:33:30|204573.2|204483.2|204575.2|204485.2|204575.2|204485.2|204573.2|204483.2|2
1737628420000|2025-01-23 10:33:40|204570.7|204480.7|204573.1|204483.1|204575.2|204485.2|204567.1|204477.1|12
1737628430000|2025-01-23 10:33:50|204572.7|204482.7|204572.9|204482.9|204572.9|204482.9|204568.4|204478.4|4
1737628440000|2025-01-23 10:34:00|204571.7|204481.7|204572.9|204482.9|204573.3|204483.3|204571.7|204481.7|9
1737628450000|2025-01-23 10:34:10|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|1
1737628460000|2025-01-23 10:34:20|204572.5|204482.5|204573.3|204483.3|204573.3|204483.3|204572.5|204482.5|5
1737628470000|2025-01-23 10:34:30|204572.3|204482.3|204572.8|204482.8|204572.8|204482.8|204571.3|204481.3|4
1737628480000|2025-01-23 10:34:40|204573.3|204483.3|204576.2|204486.2|204576.2|204486.2|204572.1|204482.1|6
1737628490000|2025-01-23 10:34:50|204575.8|204485.8|204574.8|204484.8|204575.8|204485.8|204574.8|204484.8|3
1737628500000|2025-01-23 10:35:00|204572.7|204482.7|204573.5|204483.5|204574.3|204484.3|204570.6|204480.6|7
1737628510000|2025-01-23 10:35:10|204570.7|204480.7|204574.4|204484.4|204574.4|204484.4|204568|204478|5
1737628520000|2025-01-23 10:35:20|204572.7|204482.7|204572.1|204482.1|204572.7|204482.7|204572.1|204482.1|2
1737628530000|2025-01-23 10:35:30|204574.8|204484.8|204574.8|204484.8|204575.6|204485.6|204570.3|204480.3|5
1737628540000|2025-01-23 10:35:40|204574.4|204484.4|204573.3|204483.3|204576.1|204486.1|204570.4|204480.4|7
1737628550000|2025-01-23 10:35:50|204569.8|204479.8|204570.3|204480.3|204573.5|204483.5|204567.4|204477.4|6
1737628560000|2025-01-23 10:36:00|204569.9|204479.9|204571.7|204481.7|204571.7|204481.7|204569.9|204479.9|2
1737628570000|2025-01-23 10:36:10|204572.1|204482.1|204572.1|204482.1|204572.1|204482.1|204572.1|204482.1|1
1737628580000|2025-01-23 10:36:20|204571.7|204481.7|204571.7|204481.7|204571.7|204481.7|204571.7|204481.7|1
1737628590000|2025-01-23 10:36:30|204570.8|204480.8|204570.8|204480.8|204570.8|204480.8|204570.8|204480.8|1
1737628600000|2025-01-23 10:36:40|204573.2|204483.2|204571.7|204481.7|204573.2|204483.2|204571.7|204481.7|2
1737628610000|2025-01-23 10:36:50|204567.1|204477.1|204571.1|204481.1|204571.1|204481.1|204567.1|204477.1|2
1737628620000|2025-01-23 10:37:00|204570.3|204480.3|204570.7|204480.7|204570.7|204480.7|204570.3|204480.3|2
1737628630000|2025-01-23 10:37:10|204572.3|204482.3|204572.9|204482.9|204591.7|204501.7|204571.1|204481.1|13
1737628640000|2025-01-23 10:37:20|204573.7|204483.7|204579.8|204489.8|204582.7|204492.7|204573.7|204483.7|10
1737628650000|2025-01-23 10:37:30|204582.5|204492.5|204584|204494|204586.6|204496.6|204578.9|204488.9|8
1737628660000|2025-01-23 10:37:40|204584.1|204494.1|204586.7|204496.7|204591.1|204501.1|204584.1|204494.1|9
1737628670000|2025-01-23 10:37:50|204582.7|204492.7|204579.8|204489.8|204585.4|204495.4|204576|204486|11
1737628680000|2025-01-23 10:38:00|204581.5|204491.5|204592.7|204502.7|204593.7|204503.7|204581.5|204491.5|10
1737628690000|2025-01-23 10:38:10|204594.3|204504.3|204601.8|204511.8|204603.7|204513.7|204594.3|204504.3|16
1737628700000|2025-01-23 10:38:20|204600.7|204510.7|204595|204505|204603.2|204513.2|204595|204505|6
1737628710000|2025-01-23 10:38:30|204591.8|204501.8|204584.6|204494.6|204591.8|204501.8|204584.6|204494.6|12
1737628720000|2025-01-23 10:38:40|204586.3|204496.3|204587.5|204497.5|204587.5|204497.5|204586.3|204496.3|4
1737628730000|2025-01-23 10:38:50|204584.2|204494.2|204585.8|204495.8|204586.5|204496.5|204584.2|204494.2|4
1737628740000|2025-01-23 10:39:00|204582.1|204492.1|204605.2|204515.2|204608.5|204518.5|204582.1|204492.1|16
1737628750000|2025-01-23 10:39:10|204606|204516|204604.5|204514.5|204606|204516|204603.7|204513.7|4
1737628760000|2025-01-23 10:39:20|204605.8|204515.8|204604.5|204514.5|204605.8|204515.8|204604.5|204514.5|6
1737628770000|2025-01-23 10:39:30|204603.7|204513.7|204582.8|204492.8|204603.7|204513.7|204581.8|204491.8|11
1737628780000|2025-01-23 10:39:40|204584.3|204494.3|204585.7|204495.7|204585.7|204495.7|204584.3|204494.3|2
1737628790000|2025-01-23 10:39:50|204584.9|204494.9|204585.1|204495.1|204585.1|204495.1|204583.2|204493.2|7
1737628800000|2025-01-23 10:40:00|204588.3|204498.3|204575.2|204485.2|204593.1|204503.1|204571.2|204481.2|11
1737628810000|2025-01-23 10:40:10|204576.6|204486.6|204575.4|204485.4|204576.6|204486.6|204574.4|204484.4|5
1737628820000|2025-01-23 10:40:20|204566|204476|204549.5|204459.5|204566|204476|204549.5|204459.5|7
1737628830000|2025-01-23 10:40:30|204559.8|204469.8|204567.4|204477.4|204567.4|204477.4|204559.8|204469.8|5
1737628840000|2025-01-23 10:40:40|204567|204477|204567|204477|204567|204477|204567|204477|1
1737628850000|2025-01-23 10:40:50|204563.6|204473.6|204559.6|204469.6|204568.3|204478.3|204558.2|204468.2|8
1737628860000|2025-01-23 10:41:00|204556.2|204466.2|204592.7|204502.7|204604.6|204514.6|204556.2|204466.2|8
1737628870000|2025-01-23 10:41:10|204590.7|204500.7|204583|204493|204590.7|204500.7|204580.5|204490.5|12
1737628880000|2025-01-23 10:41:20|204583.3|204493.3|204583.3|204493.3|204583.6|204493.6|204583.3|204493.3|3
1737628890000|2025-01-23 10:41:30|204584.3|204494.3|204585.1|204495.1|204585.1|204495.1|204584.3|204494.3|2
1737628900000|2025-01-23 10:41:40|204588.1|204498.1|204589.3|204499.3|204590.7|204500.7|204588.1|204498.1|6
1737628910000|2025-01-23 10:41:50|204585.3|204495.3|204584.1|204494.1|204585.3|204495.3|204580.5|204490.5|8
1737628920000|2025-01-23 10:42:00|204579.1|204489.1|204575.4|204485.4|204579.1|204489.1|204571|204481|9
1737628940000|2025-01-23 10:42:20|204573.5|204483.5|204570.1|204480.1|204573.5|204483.5|204566.2|204476.2|10
1737628960000|2025-01-23 10:42:40|204572.3|204482.3|204574|204484|204574|204484|204572.3|204482.3|2
1737628980000|2025-01-23 10:43:00|204569.9|204479.9|204573|204483|204573|204483|204569|204479|11
1737629020000|2025-01-23 10:43:40|204575|204485|204572.6|204482.6|204578.9|204488.9|204572.6|204482.6|7
1737629040000|2025-01-23 10:44:00|204574.4|204484.4|204582.4|204492.4|204586.3|204496.3|204574.4|204484.4|12
1737629050000|2025-01-23 10:44:10|204576.5|204486.5|204580.6|204490.6|204581.2|204491.2|204576.5|204486.5|5
1737629060000|2025-01-23 10:44:20|204582.2|204492.2|204613.8|204523.8|204619.3|204529.3|204581.3|204491.3|16
1737629070000|2025-01-23 10:44:30|204612.8|204522.8|204614.8|204524.8|204614.8|204524.8|204612|204522|12
1737629080000|2025-01-23 10:44:40|204614.7|204524.7|204615.9|204525.9|204618.5|204528.5|204576.7|204486.7|25
1737629090000|2025-01-23 10:44:50|204618.2|204528.2|204613.7|204523.7|204618.9|204528.9|204599|204509|25
1737629100000|2025-01-23 10:45:00|204613.6|204523.6|204601.2|204511.2|204613.6|204523.6|204597.5|204507.5|13
1737629110000|2025-01-23 10:45:10|204600.6|204510.6|204592.1|204502.1|204600.6|204510.6|204580.8|204490.8|19
1737629120000|2025-01-23 10:45:20|204591.8|204501.8|204587.4|204497.4|204591.9|204501.9|204586.5|204496.5|11
1737629130000|2025-01-23 10:45:30|204588.8|204498.8|204590.6|204500.6|204602.1|204512.1|204586.4|204496.4|10
1737629140000|2025-01-23 10:45:40|204591.2|204501.2|204592|204502|204594.7|204504.7|204587.4|204497.4|14
1737629150000|2025-01-23 10:45:50|204588.9|204498.9|204587.1|204497.1|204588.9|204498.9|204587.1|204497.1|2
1737629160000|2025-01-23 10:46:00|204586.9|204496.9|204588.1|204498.1|204591.8|204501.8|204586.9|204496.9|11
1737629170000|2025-01-23 10:46:10|204597.7|204507.7|204590.4|204500.4|204597.7|204507.7|204586.8|204496.8|15
1737629180000|2025-01-23 10:46:20|204590.5|204500.5|204591.1|204501.1|204591.1|204501.1|204590.4|204500.4|4
1737629190000|2025-01-23 10:46:30|204591.2|204501.2|204587.5|204497.5|204604.8|204514.8|204583.8|204493.8|14
1737629200000|2025-01-23 10:46:40|204587.6|204497.6|204604.5|204514.5|204611.8|204521.8|204587.6|204497.6|29
1737629210000|2025-01-23 10:46:50|204606.4|204516.4|204608.9|204518.9|204620.6|204530.6|204603.1|204513.1|31
1737629220000|2025-01-23 10:47:00|204609|204519|204613.1|204523.1|204623.4|204533.4|204609|204519|27
1737629230000|2025-01-23 10:47:10|204614.6|204524.6|204613.4|204523.4|204614.6|204524.6|204610.3|204520.3|25
1737629240000|2025-01-23 10:47:20|204610.5|204520.5|204617.4|204527.4|204617.4|204527.4|204609.2|204519.2|12
1737629250000|2025-01-23 10:47:30|204613.7|204523.7|204590.7|204500.7|204619.3|204529.3|204590.7|204500.7|17
1737629260000|2025-01-23 10:47:40|204592.5|204502.5|204593.3|204503.3|204595.3|204505.3|204592.5|204502.5|22
1737629270000|2025-01-23 10:47:50|204593.5|204503.5|204593.8|204503.8|204593.8|204503.8|204593.1|204503.1|9
1737629280000|2025-01-23 10:48:00|204593.5|204503.5|204594.1|204504.1|204594.1|204504.1|204592.5|204502.5|13
1737629290000|2025-01-23 10:48:10|204594.3|204504.3|204592.4|204502.4|204595.9|204505.9|204592.4|204502.4|7
1737629300000|2025-01-23 10:48:20|204592.2|204502.2|204592.1|204502.1|204592.2|204502.2|204592|204502|3
1737629310000|2025-01-23 10:48:30|204591.4|204501.4|204590.6|204500.6|204591.4|204501.4|204590.6|204500.6|3
1737629320000|2025-01-23 10:48:40|204591.3|204501.3|204589.4|204499.4|204591.3|204501.3|204588.6|204498.6|5
1737629330000|2025-01-23 10:48:50|204591.6|204501.6|204598|204508|204598.8|204508.8|204591.6|204501.6|16
1737629340000|2025-01-23 10:49:00|204597.8|204507.8|204594.3|204504.3|204601.7|204511.7|204594.2|204504.2|17
1737629350000|2025-01-23 10:49:10|204594.6|204504.6|204592.7|204502.7|204594.6|204504.6|204591.5|204501.5|8
1737629360000|2025-01-23 10:49:20|204592.9|204502.9|204598|204508|204598|204508|204592.3|204502.3|5
1737629380000|2025-01-23 10:49:40|204598.2|204508.2|204599|204509|204599|204509|204598.2|204508.2|2
1737629390000|2025-01-23 10:49:50|204599.1|204509.1|204600.7|204510.7|204601.1|204511.1|204596|204506|10
1737629400000|2025-01-23 10:50:00|204600.6|204510.6|204601|204511|204601|204511|204598|204508|9
1737629410000|2025-01-23 10:50:10|204599.2|204509.2|204598.4|204508.4|204599.2|204509.2|204596|204506|4
1737629420000|2025-01-23 10:50:20|204597.4|204507.4|204598.3|204508.3|204599.6|204509.6|204597|204507|8
1737629440000|2025-01-23 10:50:40|204596.7|204506.7|204590.3|204500.3|204596.7|204506.7|204587.1|204497.1|9
1737629450000|2025-01-23 10:50:50|204590.4|204500.4|204590.4|204500.4|204590.4|204500.4|204589.7|204499.7|3
1737629460000|2025-01-23 10:51:00|204586.5|204496.5|204576.8|204486.8|204586.5|204496.5|204567.4|204477.4|11
1737629470000|2025-01-23 10:51:10|204579|204489|204580.2|204490.2|204580.6|204490.6|204579|204489|4
1737629480000|2025-01-23 10:51:20|204580.6|204490.6|204581.1|204491.1|204581.2|204491.2|204580.6|204490.6|5
1737629490000|2025-01-23 10:51:30|204581.5|204491.5|204632.3|204542.3|204632.4|204542.4|204581.4|204491.4|10
1737629500000|2025-01-23 10:51:40|204630.1|204540.1|204658.6|204568.6|204690.3|204600.3|204620|204530|26
1737629510000|2025-01-23 10:51:50|204658.7|204568.7|204663.5|204573.5|204678.5|204588.5|204658.6|204568.6|24
1737629520000|2025-01-23 10:52:00|204663.8|204573.8|204658.3|204568.3|204665.6|204575.6|204657|204567|19
1737629530000|2025-01-23 10:52:10|204658.7|204568.7|204658.7|204568.7|204659.2|204569.2|204649|204559|15
1737629540000|2025-01-23 10:52:20|204656.4|204566.4|204653.2|204563.2|204661.6|204571.6|204651.7|204561.7|23
1737629550000|2025-01-23 10:52:30|204654.6|204564.6|204658|204568|204660.4|204570.4|204654.6|204564.6|33
1737629560000|2025-01-23 10:52:40|204657.9|204567.9|204658.5|204568.5|204661.4|204571.4|204653.5|204563.5|30
1737629570000|2025-01-23 10:52:50|204658.3|204568.3|204657.8|204567.8|204660.1|204570.1|204657.2|204567.2|16
1737629580000|2025-01-23 10:53:00|204658|204568|204639.4|204549.4|204660.7|204570.7|204635.3|204545.3|17
1737629590000|2025-01-23 10:53:10|204637.6|204547.6|204637.3|204547.3|204637.7|204547.7|204636.5|204546.5|10
1737629600000|2025-01-23 10:53:20|204638.1|204548.1|204641|204551|204641.3|204551.3|204638|204548|13
1737629610000|2025-01-23 10:53:30|204642.2|204552.2|204643.9|204553.9|204643.9|204553.9|204638.7|204548.7|17
1737629620000|2025-01-23 10:53:40|204644.7|204554.7|204644.4|204554.4|204644.7|204554.7|204644.4|204554.4|3
1737629630000|2025-01-23 10:53:50|204639.7|204549.7|204653.5|204563.5|204655.7|204565.7|204639.7|204549.7|14
1737629640000|2025-01-23 10:54:00|204653.9|204563.9|204645.7|204555.7|204654.3|204564.3|204645.2|204555.2|11
1737629650000|2025-01-23 10:54:10|204646|204556|204647|204557|204647|204557|204646|204556|2
1737629660000|2025-01-23 10:54:20|204648.6|204558.6|204652.9|204562.9|204655.2|204565.2|204648.6|204558.6|6
1737629670000|2025-01-23 10:54:30|204649.5|204559.5|204646.6|204556.6|204649.5|204559.5|204643.9|204553.9|9
1737629680000|2025-01-23 10:54:40|204646.5|204556.5|204644.7|204554.7|204646.5|204556.5|204639.8|204549.8|9
1737629690000|2025-01-23 10:54:50|204645.9|204555.9|204646.5|204556.5|204646.5|204556.5|204645.9|204555.9|2
1737629700000|2025-01-23 10:55:00|204646.4|204556.4|204646|204556|204646.6|204556.6|204646|204556|3
1737629710000|2025-01-23 10:55:10|204645.8|204555.8|204644.8|204554.8|204645.8|204555.8|204644.6|204554.6|6
1737629720000|2025-01-23 10:55:20|204644|204554|204645.3|204555.3|204645.5|204555.5|204644|204554|6
1737629730000|2025-01-23 10:55:30|204643.9|204553.9|204643.2|204553.2|204644.3|204554.3|204642.8|204552.8|11
1737629740000|2025-01-23 10:55:40|204644.1|204554.1|204643|204553|204644.1|204554.1|204643|204553|7
1737629750000|2025-01-23 10:55:50|204642.8|204552.8|204640.2|204550.2|204642.8|204552.8|204639.2|204549.2|4
1737629760000|2025-01-23 10:56:00|204636|204546|204639.7|204549.7|204640.1|204550.1|204636|204546|4
1737629770000|2025-01-23 10:56:10|204640.1|204550.1|204642.7|204552.7|204644.2|204554.2|204640.1|204550.1|3
1737629780000|2025-01-23 10:56:20|204643.9|204553.9|204643.3|204553.3|204644.3|204554.3|204642.8|204552.8|5
1737629790000|2025-01-23 10:56:30|204641.3|204551.3|204638.7|204548.7|204641.3|204551.3|204631.6|204541.6|5
1737629800000|2025-01-23 10:56:40|204637.4|204547.4|204641.9|204551.9|204646.4|204556.4|204637.3|204547.3|9
1737629810000|2025-01-23 10:56:50|204641.5|204551.5|204634.2|204544.2|204641.8|204551.8|204628.6|204538.6|10
1737629820000|2025-01-23 10:57:00|204630|204540|204606.7|204516.7|204632|204542|204606.5|204516.5|29
1737629830000|2025-01-23 10:57:10|204609.2|204519.2|204589.6|204499.6|204617.2|204527.2|204586.1|204496.1|31
1737629840000|2025-01-23 10:57:20|204589.4|204499.4|204599.5|204509.5|204599.5|204509.5|204589.3|204499.3|11
1737629850000|2025-01-23 10:57:30|204594.5|204504.5|204596.2|204506.2|204598.9|204508.9|204593.1|204503.1|18
1737629860000|2025-01-23 10:57:40|204597.9|204507.9|204606.2|204516.2|204606.8|204516.8|204591.2|204501.2|26
1737629870000|2025-01-23 10:57:50|204601.9|204511.9|204607|204517|204608.2|204518.2|204601.9|204511.9|12
1737629880000|2025-01-23 10:58:00|204600.9|204510.9|204601|204511|204606.3|204516.3|204599|204509|6
1737629890000|2025-01-23 10:58:10|204606.2|204516.2|204600.2|204510.2|204606.2|204516.2|204600.2|204510.2|6
1737629900000|2025-01-23 10:58:20|204601.2|204511.2|204612.3|204522.3|204612.4|204522.4|204601|204511|7
1737629910000|2025-01-23 10:58:30|204609.4|204519.4|204607.6|204517.6|204612.3|204522.3|204607.6|204517.6|6
1737629920000|2025-01-23 10:58:40|204614.8|204524.8|204602.5|204512.5|204614.8|204524.8|204602|204512|11
1737629930000|2025-01-23 10:58:50|204602.2|204512.2|204607.3|204517.3|204610.4|204520.4|204596.1|204506.1|15
1737629940000|2025-01-23 10:59:00|204603|204513|204607|204517|204607.3|204517.3|204601|204511|11
1737629950000|2025-01-23 10:59:10|204602.7|204512.7|204606.5|204516.5|204606.8|204516.8|204602.7|204512.7|4
1737629960000|2025-01-23 10:59:20|204602.7|204512.7|204602.1|204512.1|204607.8|204517.8|204602.1|204512.1|8
1737629970000|2025-01-23 10:59:30|204602|204512|204605.5|204515.5|204609.5|204519.5|204595.9|204505.9|8
1737629980000|2025-01-23 10:59:40|204599.3|204509.3|204609.8|204519.8|204609.8|204519.8|204599.3|204509.3|4
1737629990000|2025-01-23 10:59:50|204614.6|204524.6|204603.6|204513.6|204614.6|204524.6|204591.2|204501.2|11
1737630000000|2025-01-23 11:00:00|204602.6|204512.6|204632.5|204542.5|204632.5|204542.5|204597.6|204507.6|13
1737630010000|2025-01-23 11:00:10|204628.8|204538.8|204625.5|204535.5|204628.8|204538.8|204621.9|204531.9|5
1737630020000|2025-01-23 11:00:20|204622.6|204532.6|204622.1|204532.1|204625.6|204535.6|204622.1|204532.1|5
1737630030000|2025-01-23 11:00:30|204625.5|204535.5|204623.5|204533.5|204625.5|204535.5|204621.8|204531.8|15
1737630040000|2025-01-23 11:00:40|204623.2|204533.2|204619|204529|204623.5|204533.5|204619|204529|21
1737630050000|2025-01-23 11:00:50|204617.7|204527.7|204619.7|204529.7|204619.7|204529.7|204617.6|204527.6|19
1737630060000|2025-01-23 11:01:00|204619.6|204529.6|204621.6|204531.6|204621.6|204531.6|204619.6|204529.6|13
1737630070000|2025-01-23 11:01:10|204621.3|204531.3|204621.8|204531.8|204621.8|204531.8|204621.3|204531.3|15
1737630080000|2025-01-23 11:01:20|204621.9|204531.9|204622.3|204532.3|204622.3|204532.3|204621.8|204531.8|6
1737630090000|2025-01-23 11:01:30|204620.3|204530.3|204620.6|204530.6|204622.8|204532.8|204620.2|204530.2|22
1737630100000|2025-01-23 11:01:40|204618.4|204528.4|204617.8|204527.8|204619.1|204529.1|204612.3|204522.3|18
1737630110000|2025-01-23 11:01:50|204618|204528|204615|204525|204621.4|204531.4|204615|204525|16
1737630120000|2025-01-23 11:02:00|204608.9|204518.9|204601.2|204511.2|204631.6|204541.6|204597.2|204507.2|34
1737630130000|2025-01-23 11:02:10|204602.2|204512.2|204608.5|204518.5|204612.6|204522.6|204594.4|204504.4|25
1737630140000|2025-01-23 11:02:20|204608.9|204518.9|204618.1|204528.1|204621.1|204531.1|204606|204516|29
1737630150000|2025-01-23 11:02:30|204618|204528|204593|204503|204618|204528|204593|204503|27
1737630160000|2025-01-23 11:02:40|204594.8|204504.8|204600|204510|204600.2|204510.2|204594.8|204504.8|23
1737630170000|2025-01-23 11:02:50|204596.3|204506.3|204598.7|204508.7|204598.8|204508.8|204592.4|204502.4|16
1737630180000|2025-01-23 11:03:00|204597.7|204507.7|204594.5|204504.5|204599.1|204509.1|204593.8|204503.8|22
1737630190000|2025-01-23 11:03:10|204595.5|204505.5|204610.4|204520.4|204611.3|204521.3|204595.5|204505.5|24
1737630200000|2025-01-23 11:03:20|204610.6|204520.6|204610.8|204520.8|204610.8|204520.8|204598.3|204508.3|27
1737630210000|2025-01-23 11:03:30|204609.8|204519.8|204605.9|204515.9|204610.4|204520.4|204601.7|204511.7|19
1737630220000|2025-01-23 11:03:40|204607.5|204517.5|204608.8|204518.8|204609.7|204519.7|204606.5|204516.5|27
1737630230000|2025-01-23 11:03:50|204612.7|204522.7|204613.8|204523.8|204618.1|204528.1|204609.7|204519.7|21
1737630240000|2025-01-23 11:04:00|204613.6|204523.6|204580.2|204490.2|204614|204524|204560.8|204470.8|23
1737630250000|2025-01-23 11:04:10|204580.7|204490.7|204581.3|204491.3|204581.6|204491.6|204577.4|204487.4|16
1737630260000|2025-01-23 11:04:20|204580.9|204490.9|204611.7|204521.7|204623.3|204533.3|204580.9|204490.9|22
1737630270000|2025-01-23 11:04:30|204612.1|204522.1|204619.6|204529.6|204622.1|204532.1|204612|204522|29
1737630280000|2025-01-23 11:04:40|204621.1|204531.1|204623.4|204533.4|204630|204540|204620.7|204530.7|30
1737630290000|2025-01-23 11:04:50|204624.2|204534.2|204615.2|204525.2|204625.8|204535.8|204615.2|204525.2|22
1737630300000|2025-01-23 11:05:00|204617.6|204527.6|204618.9|204528.9|204620.9|204530.9|204615.7|204525.7|16
1737630310000|2025-01-23 11:05:10|204621.4|204531.4|204623.9|204533.9|204627.4|204537.4|204614.4|204524.4|31
1737630320000|2025-01-23 11:05:20|204622.8|204532.8|204620.7|204530.7|204626|204536|204617|204527|30
1737630330000|2025-01-23 11:05:30|204624.1|204534.1|204615.7|204525.7|204624.1|204534.1|204612.9|204522.9|29
1737630340000|2025-01-23 11:05:40|204615.5|204525.5|204623.6|204533.6|204625.8|204535.8|204615.5|204525.5|22
1737630350000|2025-01-23 11:05:50|204623.8|204533.8|204621.3|204531.3|204625|204535|204620.2|204530.2|20
1737630360000|2025-01-23 11:06:00|204623.7|204533.7|204620.6|204530.6|204624.7|204534.7|204614.6|204524.6|33
1737630370000|2025-01-23 11:06:10|204620.1|204530.1|204618.8|204528.8|204622|204532|204616.7|204526.7|24
1737630380000|2025-01-23 11:06:20|204620.8|204530.8|204624.1|204534.1|204624.9|204534.9|204619.1|204529.1|14
1737630390000|2025-01-23 11:06:30|204623.3|204533.3|204614|204524|204623.3|204533.3|204613.2|204523.2|18
1737630400000|2025-01-23 11:06:40|204614.2|204524.2|204609.3|204519.3|204614.2|204524.2|204606.9|204516.9|21
1737630410000|2025-01-23 11:06:50|204611.1|204521.1|204616.6|204526.6|204617|204527|204609.6|204519.6|18
1737630420000|2025-01-23 11:07:00|204616.8|204526.8|204621.4|204531.4|204622.4|204532.4|204615.8|204525.8|16
1737630430000|2025-01-23 11:07:10|204620.6|204530.6|204620|204530|204620.6|204530.6|204619.3|204529.3|5
1737630440000|2025-01-23 11:07:20|204620.4|204530.4|204620.9|204530.9|204622.1|204532.1|204618.9|204528.9|17
1737630450000|2025-01-23 11:07:30|204622.5|204532.5|204622.3|204532.3|204624.5|204534.5|204620.4|204530.4|12
1737630460000|2025-01-23 11:07:40|204623.3|204533.3|204614.9|204524.9|204623.3|204533.3|204614.9|204524.9|9
1737630470000|2025-01-23 11:07:50|204616.3|204526.3|204614.5|204524.5|204618.7|204528.7|204613.2|204523.2|18
1737630480000|2025-01-23 11:08:00|204613|204523|204621.5|204531.5|204621.5|204531.5|204612.8|204522.8|14
1737630490000|2025-01-23 11:08:10|204645.2|204555.2|204643.5|204553.5|204645.2|204555.2|204643|204553|9
1737630500000|2025-01-23 11:08:20|204643.8|204553.8|204636.7|204546.7|204643.8|204553.8|204631.4|204541.4|20
1737630510000|2025-01-23 11:08:30|204635.9|204545.9|204636|204546|204636.8|204546.8|204632.5|204542.5|18
1737630520000|2025-01-23 11:08:40|204638|204548|204636.4|204546.4|204638|204548|204636|204546|15
1737630530000|2025-01-23 11:08:50|204640.3|204550.3|204637.4|204547.4|204641.2|204551.2|204637.2|204547.2|13
1737630540000|2025-01-23 11:09:00|204637.6|204547.6|204637.4|204547.4|204639.7|204549.7|204637.2|204547.2|13
1737630550000|2025-01-23 11:09:10|204637.6|204547.6|204686.3|204596.3|204687|204597|204637.6|204547.6|16
1737630560000|2025-01-23 11:09:20|204687.7|204597.7|204687|204597|204689.2|204599.2|204686.5|204596.5|15
1737630570000|2025-01-23 11:09:30|204685.7|204595.7|204677.2|204587.2|204686.6|204596.6|204671.7|204581.7|13
1737630580000|2025-01-23 11:09:40|204677.4|204587.4|204682.5|204592.5|204686.2|204596.2|204677.2|204587.2|19
1737630590000|2025-01-23 11:09:50|204680.3|204590.3|204677.2|204587.2|204680.5|204590.5|204672|204582|23
1737630600000|2025-01-23 11:10:00|204677.6|204587.6|204682.4|204592.4|204682.6|204592.6|204677.6|204587.6|12
1737630610000|2025-01-23 11:10:10|204682.6|204592.6|204680.5|204590.5|204682.8|204592.8|204680.5|204590.5|6
1737630620000|2025-01-23 11:10:20|204679.7|204589.7|204681.2|204591.2|204686.1|204596.1|204679.7|204589.7|12
1737630630000|2025-01-23 11:10:30|204681|204591|204679.4|204589.4|204681.4|204591.4|204679|204589|9
1737630640000|2025-01-23 11:10:40|204680.4|204590.4|204678.6|204588.6|204681.4|204591.4|204678.3|204588.3|14
1737630650000|2025-01-23 11:10:50|204678.4|204588.4|204679.1|204589.1|204679.5|204589.5|204678.4|204588.4|9
1737630660000|2025-01-23 11:11:00|204679.3|204589.3|204680.7|204590.7|204680.7|204590.7|204676|204586|16
1737630670000|2025-01-23 11:11:10|204679.8|204589.8|204678.6|204588.6|204680.6|204590.6|204676.8|204586.8|15
1737630680000|2025-01-23 11:11:20|204678.4|204588.4|204674.7|204584.7|204678.4|204588.4|204668.1|204578.1|13
1737630690000|2025-01-23 11:11:30|204668.6|204578.6|204670.3|204580.3|204670.3|204580.3|204668.6|204578.6|16
1737630700000|2025-01-23 11:11:40|204669.7|204579.7|204674.3|204584.3|204675.1|204585.1|204669.2|204579.2|12
1737630710000|2025-01-23 11:11:50|204673.3|204583.3|204676.3|204586.3|204680|204590|204670.6|204580.6|24
1737630720000|2025-01-23 11:12:00|204677.8|204587.8|204674.3|204584.3|204678.5|204588.5|204671|204581|18
1737630730000|2025-01-23 11:12:10|204674.1|204584.1|204675.1|204585.1|204675.4|204585.4|204671.4|204581.4|24
1737630740000|2025-01-23 11:12:20|204675|204585|204669.5|204579.5|204675.1|204585.1|204668.8|204578.8|13
1737630750000|2025-01-23 11:12:30|204671.6|204581.6|204669.6|204579.6|204676.1|204586.1|204668.8|204578.8|16
1737630760000|2025-01-23 11:12:40|204672.2|204582.2|204677.9|204587.9|204677.9|204587.9|204667.4|204577.4|17
1737630770000|2025-01-23 11:12:50|204673.6|204583.6|204676.9|204586.9|204676.9|204586.9|204673.4|204583.4|9
1737630780000|2025-01-23 11:13:00|204677.1|204587.1|204677.2|204587.2|204677.3|204587.3|204677.1|204587.1|3
1737630790000|2025-01-23 11:13:10|204677.1|204587.1|204671.7|204581.7|204677.1|204587.1|204671.1|204581.1|13
1737630800000|2025-01-23 11:13:20|204671.6|204581.6|204675.5|204585.5|204676|204586|204671.6|204581.6|6
1737630810000|2025-01-23 11:13:30|204673|204583|204666.6|204576.6|204673|204583|204663.9|204573.9|21
1737630820000|2025-01-23 11:13:40|204666.4|204576.4|204664.8|204574.8|204666.4|204576.4|204664.8|204574.8|5
1737630830000|2025-01-23 11:13:50|204665|204575|204665.1|204575.1|204666.6|204576.6|204664.3|204574.3|13
1737630840000|2025-01-23 11:14:00|204665.3|204575.3|204670.3|204580.3|204673.2|204583.2|204665.1|204575.1|8
1737630850000|2025-01-23 11:14:10|204668.5|204578.5|204664.9|204574.9|204672.9|204582.9|204663.5|204573.5|20
1737630860000|2025-01-23 11:14:20|204663.5|204573.5|204664.6|204574.6|204664.6|204574.6|204662.3|204572.3|8
1737630870000|2025-01-23 11:14:30|204665.5|204575.5|204666.5|204576.5|204669.2|204579.2|204663.9|204573.9|9
1737630880000|2025-01-23 11:14:40|204667.7|204577.7|204668.3|204578.3|204670.3|204580.3|204665|204575|23
1737630890000|2025-01-23 11:14:50|204668|204578|204669.2|204579.2|204670.2|204580.2|204666.8|204576.8|25
1737630900000|2025-01-23 11:15:00|204666.7|204576.7|204664.5|204574.5|204671|204581|204664.2|204574.2|27
1737630910000|2025-01-23 11:15:10|204660.2|204570.2|204659.7|204569.7|204664.6|204574.6|204655|204565|26
1737630920000|2025-01-23 11:15:20|204659.4|204569.4|204662.3|204572.3|204669.8|204579.8|204658.5|204568.5|31
1737630930000|2025-01-23 11:15:30|204661.9|204571.9|204675.2|204585.2|204678.7|204588.7|204661.9|204571.9|24
1737630940000|2025-01-23 11:15:40|204674.4|204584.4|204677.1|204587.1|204677.1|204587.1|204674.4|204584.4|4
1737630950000|2025-01-23 11:15:50|204677.3|204587.3|204677.1|204587.1|204677.5|204587.5|204676.6|204586.6|5
1737630960000|2025-01-23 11:16:00|204677.3|204587.3|204677.9|204587.9|204677.9|204587.9|204676|204586|5
1737630970000|2025-01-23 11:16:10|204676.6|204586.6|204678|204588|204678.2|204588.2|204676.6|204586.6|8
1737630980000|2025-01-23 11:16:20|204683.3|204593.3|204738.2|204648.2|204741.4|204651.4|204681.5|204591.5|19
1737630990000|2025-01-23 11:16:30|204737.4|204647.4|204743.9|204653.9|204745.1|204655.1|204733.8|204643.8|18
1737631000000|2025-01-23 11:16:40|204744.1|204654.1|204743.2|204653.2|204744.2|204654.2|204742.4|204652.4|10
1737631010000|2025-01-23 11:16:50|204743.8|204653.8|204740|204650|204743.8|204653.8|204735.7|204645.7|18
1737631020000|2025-01-23 11:17:00|204745.2|204655.2|204736.4|204646.4|204745.2|204655.2|204736.4|204646.4|22
1737631030000|2025-01-23 11:17:10|204736|204646|204767.8|204677.8|204768.4|204678.4|204733.5|204643.5|24
1737631040000|2025-01-23 11:17:20|204768.9|204678.9|204789.2|204699.2|204792.4|204702.4|204768.9|204678.9|24
1737631050000|2025-01-23 11:17:30|204790.6|204700.6|204787.7|204697.7|204793.8|204703.8|204784.4|204694.4|21
1737631060000|2025-01-23 11:17:40|204785.4|204695.4|204790.9|204700.9|204792.4|204702.4|204785.2|204695.2|24
1737631070000|2025-01-23 11:17:50|204790.1|204700.1|204791.6|204701.6|204791.6|204701.6|204789.2|204699.2|16
1737631080000|2025-01-23 11:18:00|204790.8|204700.8|204794.5|204704.5|204795.5|204705.5|204790|204700|34
1737631090000|2025-01-23 11:18:10|204795.3|204705.3|204795.8|204705.8|204798.9|204708.9|204790|204700|30
1737631100000|2025-01-23 11:18:20|204795.5|204705.5|204795.2|204705.2|204796|204706|204793.1|204703.1|17
1737631110000|2025-01-23 11:18:30|204795.3|204705.3|204795.1|204705.1|204795.3|204705.3|204795.1|204705.1|2
1737631120000|2025-01-23 11:18:40|204793.9|204703.9|204793|204703|204795|204705|204790|204700|5
1737631130000|2025-01-23 11:18:50|204790.5|204700.5|204792.4|204702.4|204796.8|204706.8|204790.2|204700.2|6
1737631140000|2025-01-23 11:19:00|204790.8|204700.8|204785.8|204695.8|204793.8|204703.8|204785.6|204695.6|19
1737631150000|2025-01-23 11:19:10|204785.6|204695.6|204783.5|204693.5|204786|204696|204783.5|204693.5|6
1737631160000|2025-01-23 11:19:20|204780.1|204690.1|204786.5|204696.5|204793.7|204703.7|204780.1|204690.1|28
1737631170000|2025-01-23 11:19:30|204787.9|204697.9|204788.5|204698.5|204791.6|204701.6|204785|204695|29
1737631180000|2025-01-23 11:19:40|204790|204700|204791.1|204701.1|204791.4|204701.4|204789.2|204699.2|17
1737631190000|2025-01-23 11:19:50|204789.7|204699.7|204789.8|204699.8|204791.5|204701.5|204789.7|204699.7|14
1737631200000|2025-01-23 11:20:00|204790.4|204700.4|204803.2|204713.2|204807.4|204717.4|204789.3|204699.3|18
1737631210000|2025-01-23 11:20:10|204802.1|204712.1|204846.6|204756.6|204847|204757|204802|204712|20
1737631220000|2025-01-23 11:20:20|204847.2|204757.2|204843.6|204753.6|204849.8|204759.8|204842|204752|20
1737631230000|2025-01-23 11:20:30|204845.2|204755.2|204841.4|204751.4|204846.9|204756.9|204840|204750|19
1737631240000|2025-01-23 11:20:40|204842.4|204752.4|204847.1|204757.1|204848|204758|204840.4|204750.4|16
1737631250000|2025-01-23 11:20:50|204845.5|204755.5|204843.9|204753.9|204847.7|204757.7|204843.5|204753.5|17
1737631260000|2025-01-23 11:21:00|204847.5|204757.5|204870.7|204780.7|204883.1|204793.1|204847|204757|27
1737631270000|2025-01-23 11:21:10|204870.1|204780.1|204847.1|204757.1|204870.2|204780.2|204846.9|204756.9|25
1737631280000|2025-01-23 11:21:20|204850.6|204760.6|204847.9|204757.9|204850.6|204760.6|204845.3|204755.3|13
1737631290000|2025-01-23 11:21:30|204847.5|204757.5|204852.1|204762.1|204852.1|204762.1|204843.2|204753.2|6
1737631300000|2025-01-23 11:21:40|204854.1|204764.1|204845.9|204755.9|204854.1|204764.1|204844.4|204754.4|19
1737631310000|2025-01-23 11:21:50|204844.9|204754.9|204849.2|204759.2|204853.4|204763.4|204844.9|204754.9|15
1737631320000|2025-01-23 11:22:00|204847.4|204757.4|204849.6|204759.6|204850.9|204760.9|204845|204755|30
1737631330000|2025-01-23 11:22:10|204844.9|204754.9|204846.2|204756.2|204849.7|204759.7|204841.8|204751.8|19
1737631340000|2025-01-23 11:22:20|204841.8|204751.8|204845.4|204755.4|204846.7|204756.7|204840.2|204750.2|27
1737631350000|2025-01-23 11:22:30|204845.6|204755.6|204853.7|204763.7|204853.7|204763.7|204840.6|204750.6|30
1737631360000|2025-01-23 11:22:40|204851.2|204761.2|204846.3|204756.3|204851.8|204761.8|204841.8|204751.8|18
1737631370000|2025-01-23 11:22:50|204841.9|204751.9|204852.3|204762.3|204854.5|204764.5|204841.7|204751.7|11
1737631380000|2025-01-23 11:23:00|204848|204758|204850.9|204760.9|204853.1|204763.1|204846.5|204756.5|15
1737631390000|2025-01-23 11:23:10|204852.9|204762.9|204920|204830|204923.5|204833.5|204852.9|204762.9|21
1737631400000|2025-01-23 11:23:20|204919.8|204829.8|204925.2|204835.2|204926.8|204836.8|204919.8|204829.8|18
1737631410000|2025-01-23 11:23:30|204929.1|204839.1|204929.8|204839.8|204929.8|204839.8|204925.5|204835.5|6
1737631440000|2025-01-23 11:24:00|204931.7|204841.7|204931.7|204841.7|204931.7|204841.7|204931.7|204841.7|1
1737631460000|2025-01-23 11:24:20|204930.2|204840.2|204930.4|204840.4|204930.4|204840.4|204930.2|204840.2|2
1737631480000|2025-01-23 11:24:40|204931.9|204841.9|204932.1|204842.1|204932.1|204842.1|204931.9|204841.9|2
1737631490000|2025-01-23 11:24:50|204931.9|204841.9|204931.9|204841.9|204931.9|204841.9|204931.9|204841.9|1
1737631500000|2025-01-23 11:25:00|204932|204842|204929.5|204839.5|204932|204842|204929.3|204839.3|5
1737631510000|2025-01-23 11:25:10|204928|204838|204888.9|204798.9|204928|204838|204887.8|204797.8|16
1737631520000|2025-01-23 11:25:20|204888.4|204798.4|204877.8|204787.8|204889.2|204799.2|204870.5|204780.5|17
1737631530000|2025-01-23 11:25:30|204875.8|204785.8|204879.4|204789.4|204881.1|204791.1|204875.8|204785.8|10
1737631540000|2025-01-23 11:25:40|204876.9|204786.9|204878.7|204788.7|204879.2|204789.2|204872.1|204782.1|15
1737631550000|2025-01-23 11:25:50|204878.5|204788.5|204879.5|204789.5|204879.5|204789.5|204869.7|204779.7|20
1737631560000|2025-01-23 11:26:00|204877.6|204787.6|204880.5|204790.5|204881.5|204791.5|204875.5|204785.5|23
1737631570000|2025-01-23 11:26:10|204880.7|204790.7|204883.8|204793.8|204883.8|204793.8|204872.2|204782.2|19
1737631580000|2025-01-23 11:26:20|204882.4|204792.4|204876.6|204786.6|204883.8|204793.8|204873.3|204783.3|11
1737631590000|2025-01-23 11:26:30|204875.4|204785.4|204872|204782|204877.8|204787.8|204870|204780|16
1737631600000|2025-01-23 11:26:40|204870.4|204780.4|204875.5|204785.5|204878.1|204788.1|204870.4|204780.4|19
1737631610000|2025-01-23 11:26:50|204876.4|204786.4|204859.4|204769.4|204876.5|204786.5|204859.4|204769.4|13
1737631620000|2025-01-23 11:27:00|204863.4|204773.4|204868.3|204778.3|204869.5|204779.5|204862.3|204772.3|8
1737631630000|2025-01-23 11:27:10|204865.8|204775.8|204866.7|204776.7|204868.3|204778.3|204865.8|204775.8|4
1737631640000|2025-01-23 11:27:20|204863.9|204773.9|204885|204795|204903.8|204813.8|204863.9|204773.9|9
1737631650000|2025-01-23 11:27:30|204881.9|204791.9|204871.6|204781.6|204884.3|204794.3|204871.6|204781.6|23
1737631660000|2025-01-23 11:27:40|204872.1|204782.1|204869.7|204779.7|204874.2|204784.2|204869.7|204779.7|11
1737631670000|2025-01-23 11:27:50|204857.8|204767.8|204867.3|204777.3|204872.5|204782.5|204857.8|204767.8|10
1737631680000|2025-01-23 11:28:00|204866.7|204776.7|204868.1|204778.1|204874.7|204784.7|204864.5|204774.5|18
1737631690000|2025-01-23 11:28:10|204868.5|204778.5|204866.1|204776.1|204870.3|204780.3|204862.8|204772.8|12
1737631700000|2025-01-23 11:28:20|204873.2|204783.2|204871.7|204781.7|204873.2|204783.2|204870.6|204780.6|14
1737631710000|2025-01-23 11:28:30|204868|204778|204861.3|204771.3|204868|204778|204860|204770|11
1737631720000|2025-01-23 11:28:40|204859.4|204769.4|204870.1|204780.1|204881.4|204791.4|204850.7|204760.7|22
1737631730000|2025-01-23 11:28:50|204870.3|204780.3|204870.1|204780.1|204886.8|204796.8|204867.3|204777.3|22
1737631740000|2025-01-23 11:29:00|204873.5|204783.5|204866.3|204776.3|204875|204785|204865|204775|18
1737631750000|2025-01-23 11:29:10|204866.1|204776.1|204866.4|204776.4|204883.3|204793.3|204866.1|204776.1|19
1737631760000|2025-01-23 11:29:20|204866.3|204776.3|204874.9|204784.9|204881.8|204791.8|204866.2|204776.2|27
1737631770000|2025-01-23 11:29:30|204876.4|204786.4|204879.4|204789.4|204882.9|204792.9|204872.9|204782.9|38
1737631780000|2025-01-23 11:29:40|204874.8|204784.8|204885.4|204795.4|204890.6|204800.6|204874.8|204784.8|36
1737631790000|2025-01-23 11:29:50|204878.6|204788.6|204880.9|204790.9|204886.6|204796.6|204874.7|204784.7|37
1737631800000|2025-01-23 11:30:00|204881.1|204791.1|204867|204777|204881.1|204791.1|204862.7|204772.7|28
1737631810000|2025-01-23 11:30:10|204866.8|204776.8|204868.1|204778.1|204870.2|204780.2|204865.8|204775.8|14
1737631820000|2025-01-23 11:30:20|204869.7|204779.7|204886.7|204796.7|204894.3|204804.3|204869.2|204779.2|21
1737631830000|2025-01-23 11:30:30|204880.9|204790.9|204868.2|204778.2|204886.7|204796.7|204868.2|204778.2|29
1737631840000|2025-01-23 11:30:40|204864.9|204774.9|204843.3|204753.3|204864.9|204774.9|204843.3|204753.3|17
1737631850000|2025-01-23 11:30:50|204850.6|204760.6|204848|204758|204861.7|204771.7|204839.9|204749.9|11
1737631860000|2025-01-23 11:31:00|204845.5|204755.5|204881.4|204791.4|204889.4|204799.4|204845.5|204755.5|30
1737631870000|2025-01-23 11:31:10|204880.9|204790.9|204880.4|204790.4|204882.1|204792.1|204870.8|204780.8|15
1737631880000|2025-01-23 11:31:20|204876.4|204786.4|204876.4|204786.4|204876.8|204786.8|204876|204786|4
1737631890000|2025-01-23 11:31:30|204876|204786|204875.6|204785.6|204880.3|204790.3|204870.4|204780.4|12
1737631900000|2025-01-23 11:31:40|204875.9|204785.9|204875.6|204785.6|204879.6|204789.6|204875.6|204785.6|9
1737631910000|2025-01-23 11:31:50|204877|204787|204866.3|204776.3|204877.2|204787.2|204864.4|204774.4|22
1737631920000|2025-01-23 11:32:00|204860.5|204770.5|204824.5|204734.5|204861.3|204771.3|204824.1|204734.1|36
1737631930000|2025-01-23 11:32:10|204824.7|204734.7|204826.4|204736.4|204826.9|204736.9|204819.2|204729.2|24
1737631940000|2025-01-23 11:32:20|204825.8|204735.8|204871.9|204781.9|204886.8|204796.8|204823.9|204733.9|32
1737631950000|2025-01-23 11:32:30|204872.3|204782.3|204872.6|204782.6|204877|204787|204870.4|204780.4|22
1737631960000|2025-01-23 11:32:40|204876|204786|204877.4|204787.4|204887.7|204797.7|204873.6|204783.6|17
1737631970000|2025-01-23 11:32:50|204877.7|204787.7|204879|204789|204883|204793|204875.8|204785.8|10
1737631980000|2025-01-23 11:33:00|204873.4|204783.4|204857.5|204767.5|204873.4|204783.4|204855.5|204765.5|29
1737631990000|2025-01-23 11:33:10|204868.6|204778.6|204881.6|204791.6|204892.3|204802.3|204854.5|204764.5|26
1737632000000|2025-01-23 11:33:20|204881.4|204791.4|204879.5|204789.5|204883.2|204793.2|204879.5|204789.5|7
1737632010000|2025-01-23 11:33:30|204879.8|204789.8|204881.1|204791.1|204884.2|204794.2|204879.5|204789.5|8
1737632020000|2025-01-23 11:33:40|204885.4|204795.4|204882.3|204792.3|204886.3|204796.3|204881.1|204791.1|10
1737632030000|2025-01-23 11:33:50|204881.4|204791.4|204882.3|204792.3|204882.3|204792.3|204881.4|204791.4|2
1737632040000|2025-01-23 11:34:00|204887|204797|204901.3|204811.3|204910.1|204820.1|204885.5|204795.5|29
1737632050000|2025-01-23 11:34:10|204901.9|204811.9|204905.6|204815.6|204910.1|204820.1|204901.9|204811.9|21
1737632060000|2025-01-23 11:34:20|204906.7|204816.7|204903.8|204813.8|204907.5|204817.5|204903.7|204813.7|20
1737632070000|2025-01-23 11:34:30|204904|204814|204902.3|204812.3|204904|204814|204896.6|204806.6|15
1737632080000|2025-01-23 11:34:40|204902.5|204812.5|204903|204813|204912.3|204822.3|204900.7|204810.7|22
1737632090000|2025-01-23 11:34:50|204902.6|204812.6|204903.8|204813.8|204908.4|204818.4|204900.2|204810.2|21
1737632100000|2025-01-23 11:35:00|204903|204813|204870.7|204780.7|204913|204823|204863.5|204773.5|31
1737632110000|2025-01-23 11:35:10|204870.9|204780.9|204847|204757|204872.9|204782.9|204840.4|204750.4|17
1737632120000|2025-01-23 11:35:20|204847.4|204757.4|204844.3|204754.3|204852.3|204762.3|204841.1|204751.1|30
1737632130000|2025-01-23 11:35:30|204847.1|204757.1|204857|204767|204870.8|204780.8|204844.6|204754.6|26
1737632140000|2025-01-23 11:35:40|204857.6|204767.6|204864.7|204774.7|204867.2|204777.2|204844.4|204754.4|20
1737632150000|2025-01-23 11:35:50|204864.1|204774.1|204865.2|204775.2|204865.7|204775.7|204862.9|204772.9|9
1737632160000|2025-01-23 11:36:00|204867.9|204777.9|204907.5|204817.5|204910.3|204820.3|204867.9|204777.9|21
1737632170000|2025-01-23 11:36:10|204907.7|204817.7|204889|204799|204913.8|204823.8|204886.3|204796.3|26
1737632180000|2025-01-23 11:36:20|204889.2|204799.2|204894.9|204804.9|204908|204818|204885.7|204795.7|18
1737632190000|2025-01-23 11:36:30|204895.9|204805.9|204895|204805|204896.3|204806.3|204893.9|204803.9|8
1737632200000|2025-01-23 11:36:40|204895.9|204805.9|204905.3|204815.3|204908|204818|204895|204805|10
1737632210000|2025-01-23 11:36:50|204905.2|204815.2|204909.1|204819.1|204911.7|204821.7|204904.8|204814.8|16
1737632220000|2025-01-23 11:37:00|204913.3|204823.3|204917.2|204827.2|204922.8|204832.8|204907.7|204817.7|17
1737632230000|2025-01-23 11:37:10|204917.7|204827.7|204917.2|204827.2|204918.7|204828.7|204917.2|204827.2|5
1737632240000|2025-01-23 11:37:20|204919.8|204829.8|204912.2|204822.2|204923.1|204833.1|204911.5|204821.5|12
1737632260000|2025-01-23 11:37:40|204912|204822|204912|204822|204912|204822|204912|204822|1
1737632270000|2025-01-23 11:37:50|204909.8|204819.8|204898.2|204808.2|204909.8|204819.8|204890.3|204800.3|18
1737632280000|2025-01-23 11:38:00|204898|204808|204899.6|204809.6|204900.6|204810.6|204897.3|204807.3|9
1737632290000|2025-01-23 11:38:10|204903.1|204813.1|204910.2|204820.2|204910.7|204820.7|204903.1|204813.1|5
1737632300000|2025-01-23 11:38:20|204910.9|204820.9|204893.3|204803.3|204921.3|204831.3|204892.3|204802.3|14
1737632310000|2025-01-23 11:38:30|204893.8|204803.8|204889.1|204799.1|204895.1|204805.1|204889.1|204799.1|11
1737632320000|2025-01-23 11:38:40|204889.8|204799.8|204886.4|204796.4|204890|204800|204881.9|204791.9|13
1737632330000|2025-01-23 11:38:50|204886.2|204796.2|204885.1|204795.1|204886.2|204796.2|204884.2|204794.2|9
1737632340000|2025-01-23 11:39:00|204889|204799|204906.4|204816.4|204908.6|204818.6|204889|204799|33
1737632350000|2025-01-23 11:39:10|204906.2|204816.2|204900.9|204810.9|204906.6|204816.6|204900.5|204810.5|29
1737632360000|2025-01-23 11:39:20|204901.3|204811.3|204881.3|204791.3|204901.3|204811.3|204881.3|204791.3|15
1737632370000|2025-01-23 11:39:30|204881.1|204791.1|204875.7|204785.7|204883|204793|204873.3|204783.3|11
1737632380000|2025-01-23 11:39:40|204875.3|204785.3|204872.5|204782.5|204881.6|204791.6|204868.3|204778.3|19
1737632390000|2025-01-23 11:39:50|204876.7|204786.7|204880.4|204790.4|204895.2|204805.2|204873|204783|14
1737632400000|2025-01-23 11:40:00|204884.1|204794.1|204886.1|204796.1|204894.4|204804.4|204884.1|204794.1|20
1737632410000|2025-01-23 11:40:10|204885.8|204795.8|204926.2|204836.2|204937.6|204847.6|204885.8|204795.8|24
1737632420000|2025-01-23 11:40:20|204928.2|204838.2|204933.9|204843.9|204941.1|204851.1|204928.2|204838.2|9
1737632430000|2025-01-23 11:40:30|204936.3|204846.3|204939.5|204849.5|204940.5|204850.5|204934.8|204844.8|17
1737632440000|2025-01-23 11:40:40|204938.9|204848.9|204936.3|204846.3|204938.9|204848.9|204936.3|204846.3|4
1737632450000|2025-01-23 11:40:50|204938.6|204848.6|204939.8|204849.8|204939.8|204849.8|204938.6|204848.6|4
1737632460000|2025-01-23 11:41:00|204941|204851|204937.6|204847.6|204941|204851|204933.7|204843.7|9
1737632470000|2025-01-23 11:41:10|204937.3|204847.3|204936.8|204846.8|204937.8|204847.8|204936.6|204846.6|5
1737632480000|2025-01-23 11:41:20|204937.4|204847.4|204936.8|204846.8|204937.4|204847.4|204936.8|204846.8|2
1737632490000|2025-01-23 11:41:30|204933.3|204843.3|204932.9|204842.9|204933.7|204843.7|204932.9|204842.9|5
1737632500000|2025-01-23 11:41:40|204936|204846|204949.8|204859.8|204949.8|204859.8|204936|204846|16
1737632510000|2025-01-23 11:41:50|204948.2|204858.2|204949.6|204859.6|204950.5|204860.5|204948.2|204858.2|6
1737632520000|2025-01-23 11:42:00|204952.4|204862.4|204947|204857|204954.4|204864.4|204939.1|204849.1|18
1737632530000|2025-01-23 11:42:10|204945.1|204855.1|204944.9|204854.9|204948|204858|204941.5|204851.5|7
1737632540000|2025-01-23 11:42:20|204940.9|204850.9|204942.5|204852.5|204944.5|204854.5|204935.9|204845.9|13
1737632550000|2025-01-23 11:42:30|204942.2|204852.2|204941.6|204851.6|204943.3|204853.3|204936.2|204846.2|11
1737632560000|2025-01-23 11:42:40|204941|204851|204941.4|204851.4|204941.4|204851.4|204940.8|204850.8|4
1737632570000|2025-01-23 11:42:50|204941.6|204851.6|204941|204851|204943.6|204853.6|204939|204849|11
1737632580000|2025-01-23 11:43:00|204947.8|204857.8|204951.3|204861.3|204952.3|204862.3|204944.5|204854.5|11
1737632590000|2025-01-23 11:43:10|204949.7|204859.7|204949.7|204859.7|204949.7|204859.7|204949.7|204859.7|1
1737632600000|2025-01-23 11:43:20|204950|204860|204950|204860|204950|204860|204950|204860|1
1737632610000|2025-01-23 11:43:30|204949.7|204859.7|204948.7|204858.7|204949.7|204859.7|204948.7|204858.7|2
1737632630000|2025-01-23 11:43:50|204949.7|204859.7|204949.7|204859.7|204949.7|204859.7|204949.7|204859.7|1
1737632640000|2025-01-23 11:44:00|204941.6|204851.6|204944.3|204854.3|204945.6|204855.6|204937.2|204847.2|12
1737632650000|2025-01-23 11:44:10|204945.6|204855.6|204945.6|204855.6|204945.6|204855.6|204945.6|204855.6|1
1737632660000|2025-01-23 11:44:20|204943.6|204853.6|204940.1|204850.1|204943.6|204853.6|204939.5|204849.5|4
1737632670000|2025-01-23 11:44:30|204940.3|204850.3|204965.2|204875.2|204965.2|204875.2|204934.5|204844.5|9
1737632680000|2025-01-23 11:44:40|204963.7|204873.7|204963.7|204873.7|204963.7|204873.7|204963.7|204873.7|1
1737632690000|2025-01-23 11:44:50|204965.2|204875.2|204988.8|204898.8|204991.4|204901.4|204963.5|204873.5|8
1737632700000|2025-01-23 11:45:00|204989|204899|204982|204892|204990.8|204900.8|204981.2|204891.2|19
1737632710000|2025-01-23 11:45:10|204981.8|204891.8|204979|204889|204981.8|204891.8|204971.5|204881.5|12
1737632720000|2025-01-23 11:45:20|204978.6|204888.6|204980.1|204890.1|204980.1|204890.1|204978.6|204888.6|7
1737632730000|2025-01-23 11:45:30|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|1
1737632740000|2025-01-23 11:45:40|204981.2|204891.2|204982.5|204892.5|204982.5|204892.5|204980.9|204890.9|3
1737632750000|2025-01-23 11:45:50|204983|204893|204982.6|204892.6|204983.5|204893.5|204982.6|204892.6|3
1737632760000|2025-01-23 11:46:00|204982.8|204892.8|204983.9|204893.9|204990.1|204900.1|204982.8|204892.8|12
1737632770000|2025-01-23 11:46:10|204982|204892|204979|204889|204982|204892|204979|204889|5
1737632780000|2025-01-23 11:46:20|204978.6|204888.6|204980|204890|204980|204890|204978.6|204888.6|2
1737632790000|2025-01-23 11:46:30|204979.6|204889.6|204978.8|204888.8|204979.6|204889.6|204977.2|204887.2|6
1737632800000|2025-01-23 11:46:40|204979|204889|204980|204890|204980|204890|204978.2|204888.2|7
1737632810000|2025-01-23 11:46:50|204982.5|204892.5|204983.9|204893.9|204983.9|204893.9|204982.5|204892.5|2
1737632820000|2025-01-23 11:47:00|204982.9|204892.9|204992|204902|204992.4|204902.4|204982.9|204892.9|13
1737632830000|2025-01-23 11:47:10|204994.6|204904.6|204999.6|204909.6|205001.5|204911.5|204994.6|204904.6|9
1737632840000|2025-01-23 11:47:20|205000.6|204910.6|204997.2|204907.2|205000.6|204910.6|204997.2|204907.2|7
1737632850000|2025-01-23 11:47:30|205000.3|204910.3|204999.7|204909.7|205000.3|204910.3|204999.5|204909.5|4
1737632860000|2025-01-23 11:47:40|204999.5|204909.5|204997.2|204907.2|204999.5|204909.5|204996.3|204906.3|7
1737632870000|2025-01-23 11:47:50|204998.4|204908.4|204996.1|204906.1|204998.7|204908.7|204996.1|204906.1|7
1737632880000|2025-01-23 11:48:00|204995.9|204905.9|205000.5|204910.5|205000.5|204910.5|204994|204904|11
1737632890000|2025-01-23 11:48:10|205001.2|204911.2|205000.7|204910.7|205005.7|204915.7|205000.1|204910.1|17
1737632900000|2025-01-23 11:48:20|205001.4|204911.4|205008.9|204918.9|205010.5|204920.5|205000.2|204910.2|14
1737632910000|2025-01-23 11:48:30|205009.1|204919.1|205019.8|204929.8|205038.6|204948.6|205005.5|204915.5|22
1737632920000|2025-01-23 11:48:40|205018.7|204928.7|205053.9|204963.9|205063.5|204973.5|205017.2|204927.2|24
1737632930000|2025-01-23 11:48:50|205060.6|204970.6|205081.7|204991.7|205084|204994|205060.6|204970.6|26
1737632940000|2025-01-23 11:49:00|205081.3|204991.3|205079.4|204989.4|205084.7|204994.7|205078.9|204988.9|17
1737632950000|2025-01-23 11:49:10|205081.1|204991.1|205080.3|204990.3|205081.1|204991.1|205078.9|204988.9|11
1737632960000|2025-01-23 11:49:20|205080.5|204990.5|205079|204989|205080.8|204990.8|205079|204989|13
1737632970000|2025-01-23 11:49:30|205079.3|204989.3|205086.9|204996.9|205091|205001|205078.7|204988.7|21
1737632980000|2025-01-23 11:49:40|205087|204997|205118.5|205028.5|205118.5|205028.5|205087|204997|23
1737632990000|2025-01-23 11:49:50|205119.3|205029.3|205118.5|205028.5|205119.3|205029.3|205118.5|205028.5|2
1737633000000|2025-01-23 11:50:00|205119.6|205029.6|205122.5|205032.5|205122.5|205032.5|205115.7|205025.7|17
1737633010000|2025-01-23 11:50:10|205118.8|205028.8|205120.7|205030.7|205120.7|205030.7|205115.9|205025.9|10
1737633020000|2025-01-23 11:50:20|205119.1|205029.1|205169.9|205079.9|205171.1|205081.1|205117.7|205027.7|22
1737633030000|2025-01-23 11:50:30|205171.5|205081.5|205165.5|205075.5|205176.6|205086.6|205164|205074|15
1737633040000|2025-01-23 11:50:40|205163.3|205073.3|205169.6|205079.6|205174.2|205084.2|205162.5|205072.5|16
1737633050000|2025-01-23 11:50:50|205169.5|205079.5|205168.1|205078.1|205171.7|205081.7|205168.1|205078.1|13
1737633060000|2025-01-23 11:51:00|205170.4|205080.4|205097|205007|205170.8|205080.8|205094.3|205004.3|33
1737633070000|2025-01-23 11:51:10|205098.6|205008.6|205086.3|204996.3|205107.9|205017.9|205081.9|204991.9|24
1737633080000|2025-01-23 11:51:20|205086.2|204996.2|205085.7|204995.7|205087.2|204997.2|205085.2|204995.2|14
1737633090000|2025-01-23 11:51:30|205085.5|204995.5|205081.4|204991.4|205085.5|204995.5|205068.3|204978.3|23
1737633100000|2025-01-23 11:51:40|205081.7|204991.7|205081.3|204991.3|205081.9|204991.9|205076.8|204986.8|19
1737633110000|2025-01-23 11:51:50|205080.5|204990.5|205076.4|204986.4|205081.1|204991.1|205076|204986|14
1737633120000|2025-01-23 11:52:00|205076|204986|205077.1|204987.1|205078.2|204988.2|205065.6|204975.6|28
1737633130000|2025-01-23 11:52:10|205066.5|204976.5|205065|204975|205075.4|204985.4|205062.5|204972.5|26
1737633140000|2025-01-23 11:52:20|205064.8|204974.8|205065.1|204975.1|205065.1|204975.1|205064.8|204974.8|3
1737633150000|2025-01-23 11:52:30|205060.1|204970.1|205088.8|204998.8|205092.2|205002.2|205060.1|204970.1|19
1737633160000|2025-01-23 11:52:40|205088.5|204998.5|205092.5|205002.5|205092.5|205002.5|205083.7|204993.7|3
1737633170000|2025-01-23 11:52:50|205094.9|205004.9|205091|205001|205095.5|205005.5|205091|205001|3
1737633180000|2025-01-23 11:53:00|205091.1|205001.1|205090|205000|205099.6|205009.6|205085.5|204995.5|15
1737633190000|2025-01-23 11:53:10|205090.2|205000.2|205096|205006|205096|205006|205088.1|204998.1|12
1737633200000|2025-01-23 11:53:20|205092|205002|205087|204997|205092|205002|205087|204997|4
1737633210000|2025-01-23 11:53:30|205086.8|204996.8|205086.8|204996.8|205086.8|204996.8|205085.3|204995.3|3
1737633220000|2025-01-23 11:53:40|205086.3|204996.3|205097.9|205007.9|205097.9|205007.9|205070|204980|13
1737633230000|2025-01-23 11:53:50|205097.4|205007.4|205096.3|205006.3|205098.7|205008.7|205089.9|204999.9|12
1737633240000|2025-01-23 11:54:00|205095.9|205005.9|205169.4|205079.4|205171.7|205081.7|205095.9|205005.9|16
1737633250000|2025-01-23 11:54:10|205168.6|205078.6|205130.8|205040.8|205168.6|205078.6|205130.3|205040.3|25
1737633260000|2025-01-23 11:54:20|205130.6|205040.6|205131.5|205041.5|205133|205043|205127.5|205037.5|19
1737633270000|2025-01-23 11:54:30|205132.7|205042.7|205131.1|205041.1|205132.7|205042.7|205130.5|205040.5|13
1737633280000|2025-01-23 11:54:40|205131.6|205041.6|205097.3|205007.3|205131.6|205041.6|205097.3|205007.3|10
1737633290000|2025-01-23 11:54:50|205101.8|205011.8|205087.5|204997.5|205113.1|205023.1|205084.5|204994.5|17
1737633300000|2025-01-23 11:55:00|205086.7|204996.7|205146.8|205056.8|205155.8|205065.8|205086.7|204996.7|21
1737633310000|2025-01-23 11:55:10|205145.5|205055.5|205148.5|205058.5|205153.2|205063.2|205139.7|205049.7|14
1737633320000|2025-01-23 11:55:20|205156.1|205066.1|205161.8|205071.8|205178.2|205088.2|205156.1|205066.1|12
1737633330000|2025-01-23 11:55:30|205159|205069|205160.4|205070.4|205164.7|205074.7|205154.9|205064.9|18
1737633340000|2025-01-23 11:55:40|205160.7|205070.7|205163.4|205073.4|205166.2|205076.2|205154.1|205064.1|10
1737633350000|2025-01-23 11:55:50|205163.2|205073.2|205176.4|205086.4|205177.4|205087.4|205163.2|205073.2|7
1737633390000|2025-01-23 11:56:30|205175|205085|205184.3|205094.3|205184.3|205094.3|205171.5|205081.5|5
1737633400000|2025-01-23 11:56:40|205185.5|205095.5|205183.9|205093.9|205185.5|205095.5|205182.5|205092.5|8
1737633410000|2025-01-23 11:56:50|205183.7|205093.7|205183.7|205093.7|205183.7|205093.7|205183.7|205093.7|1
1737633420000|2025-01-23 11:57:00|205177.8|205087.8|205177.8|205087.8|205177.8|205087.8|205177.8|205087.8|1
1737633430000|2025-01-23 11:57:10|205175.6|205085.6|205178.1|205088.1|205180.5|205090.5|205175.6|205085.6|7
1737633440000|2025-01-23 11:57:20|205173.9|205083.9|205102.1|205012.1|205173.9|205095.6|205097.5|205007.5|24
1737633450000|2025-01-23 11:57:30|205100|205010|205086.8|204996.8|205100.8|205010.8|205083.6|204993.6|19
1737633460000|2025-01-23 11:57:40|205086.9|204996.9|205083.5|204993.5|205086.9|204996.9|205079.3|204989.3|18
1737633470000|2025-01-23 11:57:50|205080.2|204990.2|205082.1|204992.1|205083|204993|205080.2|204990.2|12
1737633480000|2025-01-23 11:58:00|205083.6|204993.6|205085.8|204995.8|205085.8|204995.8|205080.1|204990.1|7
1737633490000|2025-01-23 11:58:10|205085.9|204995.9|205084.1|204994.1|205085.9|204995.9|205083.4|204993.4|9
1737633500000|2025-01-23 11:58:20|205082.3|204992.3|205075.7|204985.7|205082.3|204992.3|205069.9|204979.9|15
1737633510000|2025-01-23 11:58:30|205075.8|204985.8|205078.7|204988.7|205080.5|204990.5|205075|204985|8
1737633520000|2025-01-23 11:58:40|205077.4|204987.4|205073.8|204983.8|205077.4|204987.4|205073.3|204983.3|9
1737633530000|2025-01-23 11:58:50|205073.9|204983.9|205073.6|204983.6|205074|204984|205073.6|204983.6|7
1737633540000|2025-01-23 11:59:00|205073.5|204983.5|205070.6|204980.6|205073.6|204983.6|205065.9|204975.9|10
1737633550000|2025-01-23 11:59:10|205070.4|204980.4|205072.3|204982.3|205072.5|204982.5|205069.8|204979.8|7
1737633560000|2025-01-23 11:59:20|205073.7|204983.7|205075.3|204985.3|205075.3|204985.3|205070.5|204980.5|8
1737633570000|2025-01-23 11:59:30|205074.6|204984.6|205074.8|204984.8|205075.8|204985.8|205071.2|204981.2|6
1737633580000|2025-01-23 11:59:40|205135.1|205045.1|205146.6|205056.6|205160.9|205070.9|205134.3|205044.3|24
1737633590000|2025-01-23 11:59:50|205151|205061|205145.6|205055.6|205151|205061|205131.4|205041.4|18
1737633600000|2025-01-23 12:00:00|205146.8|205056.8|205150.4|205060.4|205150.4|205060.4|205144.1|205054.1|6
1737633610000|2025-01-23 12:00:10|205148|205058|205150.3|205060.3|205199.1|205060.3|205144|205009.6|14
1737633620000|2025-01-23 12:00:20|205150.7|205060.7|205162.9|205072.9|205163|205073|205150.7|205060.7|15
1737633630000|2025-01-23 12:00:30|205162.7|205072.7|205167.6|205077.6|205178|205088|205160.2|205070.2|25
1737633640000|2025-01-23 12:00:40|205171|205081|205157.3|205067.3|205177.1|205087.1|205157.3|205067.3|22
1737633650000|2025-01-23 12:00:50|205157.9|205067.9|205156.8|205066.8|205158.2|205068.2|205156.8|205066.8|11
1737633660000|2025-01-23 12:01:00|205164.4|205074.4|205157.1|205067.1|205164.4|205074.4|205150.6|205060.6|27
1737633670000|2025-01-23 12:01:10|205156.7|205066.7|205145.1|205055.1|205160.7|205070.7|205138.1|205048.1|21
1737633680000|2025-01-23 12:01:20|205145.8|205055.8|205139.5|205049.5|205150.1|205060.1|205137.6|205047.6|25
1737633690000|2025-01-23 12:01:30|205145.3|205055.3|205148.1|205058.1|205150.2|205060.2|205135.6|205045.6|24
1737633700000|2025-01-23 12:01:40|205147.5|205057.5|205148.2|205058.2|205159.3|205069.3|205141.3|205051.3|24
1737633710000|2025-01-23 12:01:50|205154.8|205064.8|205150.2|205060.2|205158.2|205068.2|205141.1|205051.1|23
1737633720000|2025-01-23 12:02:00|205151.8|205061.8|205126.9|205036.9|205155.2|205065.2|205126.9|205036.9|24
1737633730000|2025-01-23 12:02:10|205127.5|205037.5|205127.5|205037.5|205132.5|205042.5|205126.4|205036.4|11
1737633740000|2025-01-23 12:02:20|205128.1|205038.1|205131.3|205041.3|205131.8|205041.8|205128.1|205038.1|5
1737633750000|2025-01-23 12:02:30|205131.9|205041.9|205132.4|205042.4|205137.7|205047.7|205130.8|205040.8|9
1737633760000|2025-01-23 12:02:40|205130.8|205040.8|205126.5|205036.5|205134.5|205044.5|205125.1|205035.1|28
1737633770000|2025-01-23 12:02:50|205126.6|205036.6|205131.4|205041.4|205135.4|205045.4|205123.8|205033.8|17
1737633780000|2025-01-23 12:03:00|205134.3|205044.3|205126.3|205036.3|205163|205073|205126.3|205036.3|31
1737633790000|2025-01-23 12:03:10|205132.7|205042.7|205128|205038|205133.1|205043.1|205127.2|205037.2|24
1737633800000|2025-01-23 12:03:20|205127.6|205037.6|205133.3|205043.3|205136.3|205046.3|205125.9|205035.9|19
1737633810000|2025-01-23 12:03:30|205133.8|205043.8|205117.5|205027.5|205134.8|205044.8|205103.5|205013.5|26
1737633820000|2025-01-23 12:03:40|205117.6|205027.6|205093.3|205003.3|205118.9|205028.9|205082.3|204992.3|30
1737633830000|2025-01-23 12:03:50|205097.7|205007.7|205072.9|204982.9|205107.6|205017.6|205069.1|204979.1|23
1737633840000|2025-01-23 12:04:00|205072.8|204982.8|205072.9|204982.9|205073.2|204983.2|205067.5|204977.5|19
1737633850000|2025-01-23 12:04:10|205075.1|204985.1|205071.3|204981.3|205089.1|204999.1|205066.2|204976.2|35
1737633860000|2025-01-23 12:04:20|205069.9|204979.9|205065.9|204975.9|205076.9|204986.9|205065.9|204975.9|18
1737633870000|2025-01-23 12:04:30|205057.6|204967.6|205059.1|204969.1|205060.5|204970.5|205054.4|204964.4|24
1737633880000|2025-01-23 12:04:40|205060.2|204970.2|205055.8|204965.8|205060.2|204970.2|205054.8|204964.8|9
1737633890000|2025-01-23 12:04:50|205054.1|204964.1|205058.2|204968.2|205058.2|204968.2|205052.9|204962.9|14
1737633900000|2025-01-23 12:05:00|205061.4|204971.4|205063.5|204973.5|205063.5|204973.5|205061|204971|11
1737633910000|2025-01-23 12:05:10|205061.6|204971.6|205056|204966|205061.6|204971.6|205052.3|204962.3|15
1737633920000|2025-01-23 12:05:20|205057.5|204967.5|205057.3|204967.3|205057.5|204967.5|205055.4|204965.4|7
1737633930000|2025-01-23 12:05:30|205057.1|204967.1|205054.9|204964.9|205058.8|204968.8|205054.9|204964.9|13
1737633940000|2025-01-23 12:05:40|205055.8|204965.8|205055.8|204965.8|205055.8|204965.8|205055.4|204965.4|3
1737633950000|2025-01-23 12:05:50|205055.4|204965.4|205055.3|204965.3|205055.6|204965.6|205052.3|204962.3|7
1737633960000|2025-01-23 12:06:00|205055.6|204965.6|205075.2|204985.2|205077.4|204987.4|205055.6|204965.6|25
1737633970000|2025-01-23 12:06:10|205075.6|204985.6|205032.7|204942.7|205075.6|204985.6|205024.5|204934.5|23
1737633980000|2025-01-23 12:06:20|205031.4|204941.4|205021|204931|205031.6|204941.6|205011.4|204921.4|27
1737633990000|2025-01-23 12:06:30|205020.8|204930.8|205022.2|204932.2|205025.3|204935.3|205016.9|204926.9|25
1737634000000|2025-01-23 12:06:40|205022.3|204932.3|205021.7|204931.7|205022.5|204932.5|205017.2|204927.2|22
1737634010000|2025-01-23 12:06:50|205021.3|204931.3|205026.2|204936.2|205026.2|204936.2|205009.5|204919.5|26
1737634020000|2025-01-23 12:07:00|205026.3|204936.3|205030.5|204940.5|205030.5|204940.5|205025.3|204935.3|27
1737634030000|2025-01-23 12:07:10|205030.7|204940.7|205030.9|204940.9|205031.3|204941.3|205029.7|204939.7|28
1737634040000|2025-01-23 12:07:20|205029.7|204939.7|205116.6|205026.6|205116.6|205026.6|205029.7|204939.7|30
1737634050000|2025-01-23 12:07:30|205116.3|205026.3|205115.7|205025.7|205129|205039|205115.1|205025.1|22
1737634060000|2025-01-23 12:07:40|205113.8|205023.8|205113.6|205023.6|205115.5|205025.5|205107.9|205017.9|13
1737634070000|2025-01-23 12:07:50|205111.8|205021.8|205117.9|205027.9|205117.9|205027.9|205111.8|205021.8|9
1737634080000|2025-01-23 12:08:00|205117.5|205027.5|205185|205095|205185.1|205095.1|205117.5|205027.5|22
1737634090000|2025-01-23 12:08:10|205181.3|205091.3|205183.7|205093.7|205191.1|205101.1|205178.1|205088.1|35
1737634100000|2025-01-23 12:08:20|205188.3|205098.3|205202.1|205112.1|205202.6|205112.6|205178.7|205088.7|31
1737634110000|2025-01-23 12:08:30|205202.4|205112.4|205211.5|205121.5|205211.5|205121.5|205189.9|205099.9|23
1737634120000|2025-01-23 12:08:40|205211.9|205121.9|205207.9|205117.9|205213.4|205123.4|205205.1|205115.1|17
1737634130000|2025-01-23 12:08:50|205207.5|205117.5|205195.9|205105.9|205207.5|205117.5|205190.3|205100.3|17
1737634140000|2025-01-23 12:09:00|205198|205108|205230.3|205140.3|205239.5|205149.5|205198|205108|25
1737634150000|2025-01-23 12:09:10|205229.1|205139.1|205233.8|205143.8|205236.8|205146.8|205226.6|205136.6|18
1737634160000|2025-01-23 12:09:20|205232.1|205142.1|205212.1|205122.1|205232.1|205142.1|205209.7|205119.7|18
1737634170000|2025-01-23 12:09:30|205212.2|205122.2|205207.5|205117.5|205215.1|205125.1|205196.7|205106.7|27
1737634180000|2025-01-23 12:09:40|205203.3|205113.3|205193.2|205103.2|205203.3|205113.3|205192.1|205102.1|15
1737634190000|2025-01-23 12:09:50|205194|205104|205195.4|205105.4|205197.7|205107.7|205193.4|205103.4|8
1737634200000|2025-01-23 12:10:00|205195|205105|205183.9|205093.9|205196.3|205106.3|205176.1|205086.1|21
1737634210000|2025-01-23 12:10:10|205183|205093|205182.9|205092.9|205183|205093|205182.8|205092.8|3
1737634220000|2025-01-23 12:10:20|205180.1|205090.1|205188|205098|205188|205098|205179.1|205089.1|7
1737634230000|2025-01-23 12:10:30|205188.2|205098.2|205199.1|205109.1|205199.1|205109.1|205187.7|205097.7|15
1737634240000|2025-01-23 12:10:40|205200.6|205110.6|205188.1|205098.1|205200.6|205110.6|205188.1|205098.1|17
1737634250000|2025-01-23 12:10:50|205188.3|205098.3|205193.9|205103.9|205193.9|205103.9|205186.9|205096.9|16
1737634260000|2025-01-23 12:11:00|205193.8|205103.8|205187.7|205097.7|205193.8|205103.8|205187.7|205097.7|6
1737634270000|2025-01-23 12:11:10|205191.8|205101.8|205194.3|205104.3|205194.3|205104.3|205189.1|205099.1|18
1737634280000|2025-01-23 12:11:20|205193.7|205103.7|205187.5|205097.5|205193.7|205103.7|205186.6|205096.6|10
1737634290000|2025-01-23 12:11:30|205187.4|205097.4|205194.4|205104.4|205196|205106|205187.1|205097.1|12
1737634300000|2025-01-23 12:11:40|205194.7|205104.7|205197.2|205107.2|205199.3|205109.3|205194.2|205104.2|20
1737634310000|2025-01-23 12:11:50|205198.5|205108.5|205195.6|205105.6|205199.7|205109.7|205192.1|205102.1|20
1737634320000|2025-01-23 12:12:00|205196.9|205106.9|205198|205108|205201|205111|205194|205104|17
1737634330000|2025-01-23 12:12:10|205197.9|205107.9|205197.1|205107.1|205199.8|205109.8|205195.6|205105.6|19
1737634340000|2025-01-23 12:12:20|205196.8|205106.8|205191.7|205101.7|205253.2|205163.2|205186|205096|37
1737634350000|2025-01-23 12:12:30|205196|205106|205187.5|205097.5|205196|205106|205185.3|205095.3|14
1737634360000|2025-01-23 12:12:40|205186.8|205096.8|205191.9|205101.9|205197.4|205107.4|205186.5|205096.5|19
1737634370000|2025-01-23 12:12:50|205193|205103|205190.6|205100.6|205195.1|205105.1|205189.9|205099.9|14
1737634380000|2025-01-23 12:13:00|205191.2|205101.2|205244.5|205154.5|205249.9|205159.9|205191.2|205101.2|30
1737634390000|2025-01-23 12:13:10|205246.8|205156.8|205240.8|205150.8|205258.5|205168.5|205238.3|205148.3|23
1737634400000|2025-01-23 12:13:20|205234.4|205144.4|205239.2|205149.2|205243.8|205153.8|205234.4|205144.4|12
1737634410000|2025-01-23 12:13:30|205233.9|205143.9|205245.3|205155.3|205248|205158|205233.9|205143.9|21
1737634420000|2025-01-23 12:13:40|205246.8|205156.8|205241.2|205151.2|205247.7|205157.7|205234.5|205144.5|26
1737634430000|2025-01-23 12:13:50|205240.6|205150.6|205257.3|205167.3|205276.1|205186.1|205240.6|205150.6|27
1737634440000|2025-01-23 12:14:00|205258.8|205168.8|205262|205172|205264.1|205174.1|205247|205157|34
1737634450000|2025-01-23 12:14:10|205261.8|205171.8|205258.4|205168.4|205262.5|205172.5|205244.6|205154.6|31
1737634460000|2025-01-23 12:14:20|205256.3|205166.3|205252.3|205162.3|205263.4|205173.4|205249.8|205159.8|28
1737634470000|2025-01-23 12:14:30|205252.6|205162.6|205241.6|205151.6|205257.8|205167.8|205241.2|205151.2|22
1737634480000|2025-01-23 12:14:40|205243.2|205153.2|205254.1|205164.1|205254.1|205164.1|205237.7|205147.7|16
1737634490000|2025-01-23 12:14:50|205253.2|205163.2|205231.1|205141.1|205253.2|205163.2|205227.3|205137.3|27
1737634500000|2025-01-23 12:15:00|205220.2|205130.2|205126.4|205036.4|205222.5|205132.5|205126.4|205036.4|32
1737634510000|2025-01-23 12:15:10|205126.3|205036.3|205133.5|205043.5|205133.5|205043.5|205119.2|205029.2|25
1737634520000|2025-01-23 12:15:20|205134.9|205044.9|205107|205017|205135.8|205045.8|205093.2|205003.2|28
1737634530000|2025-01-23 12:15:30|205106.6|205016.6|205106.6|205016.6|205107.1|205017.1|205093.7|205003.7|34
1737634540000|2025-01-23 12:15:40|205102.8|205012.8|205096|205006|205104.8|205014.8|205084.7|204994.7|28
1737634550000|2025-01-23 12:15:50|205096.3|205006.3|205099.2|205009.2|205099.3|205009.3|205096.3|205006.3|11
1737634560000|2025-01-23 12:16:00|205088.9|204998.9|205103.9|205013.9|205108.3|205018.3|205088.9|204998.9|26
1737634570000|2025-01-23 12:16:10|205104.2|205014.2|205097.1|205007.1|205108|205018|205096.7|205006.7|21
1737634580000|2025-01-23 12:16:20|205102.5|205012.5|205088|204998|205103.4|205013.4|205079|204989|25
1737634590000|2025-01-23 12:16:30|205090|205000|205088.3|204998.3|205092.3|205002.3|205074.3|204984.3|32
1737634600000|2025-01-23 12:16:40|205085.8|204995.8|205077.6|204987.6|205088.7|204998.7|205073.9|204983.9|20
1737634610000|2025-01-23 12:16:50|205076.7|204986.7|205082.3|204992.3|205082.9|204992.9|205071.4|204981.4|29
1737634620000|2025-01-23 12:17:00|205082.8|204992.8|205077.5|204987.5|205083.6|204993.6|205076.4|204986.4|23
1737634630000|2025-01-23 12:17:10|205076.6|204986.6|205087.2|204997.2|205087.2|204997.2|205073.5|204983.5|17
1737634640000|2025-01-23 12:17:20|205087.4|204997.4|205079.6|204989.6|205088.9|204998.9|205077.7|204987.7|24
1737634650000|2025-01-23 12:17:30|205076.9|204986.9|205076.4|204986.4|205088.2|204998.2|205071.7|204981.7|29
1737634660000|2025-01-23 12:17:40|205078.5|204988.5|205083.9|204993.9|205095.4|205005.4|205077.3|204987.3|32
1737634670000|2025-01-23 12:17:50|205084.1|204994.1|205078.6|204988.6|205084.4|204994.4|205077.3|204987.3|25
1737634680000|2025-01-23 12:18:00|205078|204988|205051|204961|205083|204993|205049.1|204959.1|38
1737634690000|2025-01-23 12:18:10|205057.7|204967.7|205108.8|205018.8|205114.2|205024.2|205051.9|204961.9|32
1737634700000|2025-01-23 12:18:20|205107.7|205017.7|205105.7|205015.7|205110.6|205020.6|205101.6|205011.6|18
1737634710000|2025-01-23 12:18:30|205109.2|205019.2|205131.3|205041.3|205134.1|205044.1|205106|205016|19
1737634720000|2025-01-23 12:18:40|205128.9|205038.9|205133.3|205043.3|205135.6|205045.6|205126.8|205036.8|14
1737634730000|2025-01-23 12:18:50|205132.1|205042.1|205133.1|205043.1|205135|205045|205132.1|205042.1|20
1737634740000|2025-01-23 12:19:00|205132.9|205042.9|205142.1|205052.1|205149|205059|205132.7|205042.7|22
1737634750000|2025-01-23 12:19:10|205142.3|205052.3|205141.7|205051.7|205143.6|205053.6|205141.7|205051.7|14
1737634760000|2025-01-23 12:19:20|205143.3|205053.3|205146.8|205056.8|205147.8|205057.8|205142|205052|11
1737634770000|2025-01-23 12:19:30|205148.3|205058.3|205144.4|205054.4|205151.9|205061.9|205144.4|205054.4|13
1737634780000|2025-01-23 12:19:40|205143.4|205053.4|205142.9|205052.9|205151.4|205061.4|205141.3|205051.3|21
1737634790000|2025-01-23 12:19:50|205141|205051|205144.8|205054.8|205146.5|205056.5|205134.4|205044.4|19
1737634800000|2025-01-23 12:20:00|205144.2|205054.2|205143.6|205053.6|205147.6|205057.6|205140|205050|22
1737634810000|2025-01-23 12:20:10|205144.7|205054.7|205146.6|205056.6|205148|205058|205144.7|205054.7|14
1737634820000|2025-01-23 12:20:20|205146|205056|205217|205127|205217|205127|205146|205056|12
1737634830000|2025-01-23 12:20:30|205210.5|205120.5|205206.7|205116.7|205219.8|205129.8|205178.9|205088.9|31
1737634840000|2025-01-23 12:20:40|205205.9|205115.9|205203.8|205113.8|205209.9|205119.9|205194.2|205104.2|20
1737634850000|2025-01-23 12:20:50|205204.1|205114.1|205200.5|205110.5|205207.6|205117.6|205196.9|205106.9|19
1737634860000|2025-01-23 12:21:00|205200.4|205110.4|205190|205100|205207.6|205117.6|205190|205100|31
1737634870000|2025-01-23 12:21:10|205190.1|205100.1|205204.4|205114.4|205215.4|205125.4|205187|205097|26
1737634880000|2025-01-23 12:21:20|205204.7|205114.7|205191.2|205101.2|205207|205117|205188.1|205098.1|15
1737634890000|2025-01-23 12:21:30|205192.8|205102.8|205204.8|205114.8|205209.3|205119.3|205187|205097|36
1737634900000|2025-01-23 12:21:40|205203.3|205113.3|205206|205116|205206.6|205116.6|205199.8|205109.8|21
1737634910000|2025-01-23 12:21:50|205206.4|205116.4|205205.6|205115.6|205209.9|205119.9|205202.3|205112.3|10
1737634920000|2025-01-23 12:22:00|205211|205121|205189.6|205099.6|205239.7|205149.7|205184|205094|26
1737634930000|2025-01-23 12:22:10|205194.6|205104.6|205187.2|205097.2|205204.4|205114.4|205187.2|205097.2|16
1737634940000|2025-01-23 12:22:20|205189.7|205099.7|205190.7|205100.7|205195.8|205105.8|205182.1|205092.1|26
1737634950000|2025-01-23 12:22:30|205191.9|205101.9|205187.6|205097.6|205194.7|205104.7|205184.9|205094.9|24
1737634960000|2025-01-23 12:22:40|205187.2|205097.2|205185.7|205095.7|205190.4|205100.4|205182.7|205092.7|14
1737634970000|2025-01-23 12:22:50|205189.4|205099.4|205185.2|205095.2|205189.4|205099.4|205182.8|205092.8|17
1737634980000|2025-01-23 12:23:00|205190.4|205100.4|205266.4|205176.4|205266.4|205176.4|205189.6|205099.6|28
1737634990000|2025-01-23 12:23:10|205267.9|205177.9|205248.4|205158.4|205269.3|205179.3|205247.3|205157.3|20
1737635000000|2025-01-23 12:23:20|205246.4|205156.4|205257.2|205167.2|205257.5|205167.5|205246.4|205156.4|13
1737635010000|2025-01-23 12:23:30|205258.9|205168.9|205253.3|205163.3|205259.2|205169.2|205248.5|205158.5|22
1737635020000|2025-01-23 12:23:40|205253.4|205163.4|205250.4|205160.4|205253.4|205163.4|205250.4|205160.4|3
1737635030000|2025-01-23 12:23:50|205250.2|205160.2|205249.6|205159.6|205250.2|205160.2|205249.2|205159.2|5
1737635040000|2025-01-23 12:24:00|205249.7|205159.7|205236.5|205146.5|205249.7|205159.7|205235.5|205145.5|15
1737635050000|2025-01-23 12:24:10|205236.6|205146.6|205230.4|205140.4|205237.7|205147.7|205228.3|205138.3|14
1737635060000|2025-01-23 12:24:20|205233|205143|205202.8|205112.8|205242.6|205152.6|205202.8|205112.8|18
1737635070000|2025-01-23 12:24:30|205189.2|205099.2|205193.5|205103.5|205207.1|205117.1|205189.2|205099.2|28
1737635080000|2025-01-23 12:24:40|205196.6|205106.6|205203.8|205113.8|205205|205115|205190.9|205100.9|12
1737635090000|2025-01-23 12:24:50|205201.9|205111.9|205195.1|205105.1|205201.9|205111.9|205191.6|205101.6|15
1737635100000|2025-01-23 12:25:00|205192.9|205102.9|205161.2|205071.2|205197|205107|205155.6|205065.6|21
1737635110000|2025-01-23 12:25:10|205168.6|205078.6|205158.7|205068.7|205168.6|205078.6|205150.4|205060.4|25
1737635120000|2025-01-23 12:25:20|205158.9|205068.9|205165.7|205075.7|205165.7|205075.7|205151.3|205061.3|22
1737635130000|2025-01-23 12:25:30|205159.9|205069.9|205166.2|205076.2|205166.2|205076.2|205155.7|205065.7|20
1737635140000|2025-01-23 12:25:40|205166.3|205076.3|205163.4|205073.4|205166.3|205076.3|205155.5|205065.5|10
1737635150000|2025-01-23 12:25:50|205163.5|205073.5|205163.5|205073.5|205167.1|205077.1|205158.7|205068.7|13
1737635160000|2025-01-23 12:26:00|205163.4|205073.4|205169.8|205079.8|205172.3|205082.3|205159.2|205069.2|25
1737635170000|2025-01-23 12:26:10|205172.3|205082.3|205162|205072|205172.3|205082.3|205156.5|205066.5|19
1737635180000|2025-01-23 12:26:20|205162.2|205072.2|205164.6|205074.6|205167.5|205077.5|205158.7|205068.7|24
1737635190000|2025-01-23 12:26:30|205164.5|205074.5|205161.2|205071.2|205167.7|205077.7|205158.3|205068.3|25
1737635200000|2025-01-23 12:26:40|205161.5|205071.5|205151.1|205061.1|205164|205074|205151.1|205061.1|15
1737635210000|2025-01-23 12:26:50|205150.9|205060.9|205155.1|205065.1|205156|205066|205150.1|205060.1|13
1737635220000|2025-01-23 12:27:00|205155.3|205065.3|205184.7|205094.7|205189.8|205099.8|205155.3|205065.3|24
1737635230000|2025-01-23 12:27:10|205184.6|205094.6|205172|205082|205184.6|205094.6|205170.7|205080.7|24
1737635240000|2025-01-23 12:27:20|205171.9|205081.9|205194.2|205104.2|205194.2|205104.2|205161.1|205071.1|17
1737635250000|2025-01-23 12:27:30|205194.4|205104.4|205194.3|205104.3|205194.9|205104.9|205180|205090|15
1737635260000|2025-01-23 12:27:40|205194.5|205104.5|205191.4|205101.4|205195|205105|205190.3|205100.3|13
1737635270000|2025-01-23 12:27:50|205191.5|205101.5|205194.4|205104.4|205194.4|205104.4|205191.4|205101.4|5
1737635280000|2025-01-23 12:28:00|205194.8|205104.8|205194.5|205104.5|205201.5|205111.5|205186.5|205096.5|14
1737635290000|2025-01-23 12:28:10|205199.7|205109.7|205171.4|205081.4|205199.7|205109.7|205170.7|205080.7|22
1737635300000|2025-01-23 12:28:20|205171.6|205081.6|205191.3|205101.3|205195.4|205105.4|205167.5|205077.5|29
1737635310000|2025-01-23 12:28:30|205191.1|205101.1|205191.7|205101.7|205193.6|205103.6|205191.1|205101.1|4
1737635320000|2025-01-23 12:28:40|205191.8|205101.8|205190.8|205100.8|205193.7|205103.7|205180.7|205090.7|14
1737635330000|2025-01-23 12:28:50|205191.8|205101.8|205192.1|205102.1|205200.7|205110.7|205190.8|205100.8|11
1737635340000|2025-01-23 12:29:00|205193.6|205103.6|205197.7|205107.7|205197.7|205107.7|205190.5|205100.5|9
1737635350000|2025-01-23 12:29:10|205195.1|205105.1|205191.9|205101.9|205198|205108|205191.9|205101.9|15
1737635360000|2025-01-23 12:29:20|205193.9|205103.9|205199.3|205109.3|205199.3|205109.3|205193.9|205103.9|8
1737635370000|2025-01-23 12:29:30|205199|205109|205202|205112|205204|205114|205189.9|205099.9|25
1737635380000|2025-01-23 12:29:40|205202.5|205112.5|205191.1|205101.1|205202.7|205112.7|205190.3|205100.3|12
1737635390000|2025-01-23 12:29:50|205191.2|205101.2|205186.8|205096.8|205191.6|205101.6|205185.8|205095.8|12
1737635400000|2025-01-23 12:30:00|205188.5|205098.5|205192.5|205102.5|205196.3|205106.3|205188.5|205098.5|15
1737635410000|2025-01-23 12:30:10|205192.6|205102.6|205190.5|205100.5|205199.1|205109.1|205184.9|205094.9|24
1737635420000|2025-01-23 12:30:20|205190.3|205100.3|205193.3|205103.3|205197.2|205107.2|205187.7|205097.7|23
1737635430000|2025-01-23 12:30:30|205193.2|205103.2|205094.8|205004.8|205193.2|205103.2|205074.3|204984.3|26
1737635440000|2025-01-23 12:30:40|205096|205006|205121.4|205031.4|205127.1|205037.1|205089.6|204999.6|29
1737635450000|2025-01-23 12:30:50|205121.7|205031.7|205115.5|205025.5|205122.2|205032.2|205115.5|205025.5|17
1737635460000|2025-01-23 12:31:00|205116.2|205026.2|205096.6|205006.6|205119.3|205029.3|205094.4|205004.4|22
1737635470000|2025-01-23 12:31:10|205096.8|205006.8|205117.8|205027.8|205117.8|205027.8|205087.2|204997.2|23
1737635480000|2025-01-23 12:31:20|205117.9|205027.9|205105.1|205015.1|205119.6|205029.6|205090|205000|20
1737635490000|2025-01-23 12:31:30|205105.5|205015.5|205122.3|205032.3|205129.4|205039.4|205099|205009|28
1737635500000|2025-01-23 12:31:40|205122.6|205032.6|205109.8|205019.8|205122.8|205032.8|205104.7|205014.7|16
1737635510000|2025-01-23 12:31:50|205103.9|205013.9|205110.5|205020.5|205110.5|205020.5|205100.5|205010.5|20
1737635520000|2025-01-23 12:32:00|205110.6|205020.6|205135|205045|205154.4|205064.4|205110.6|205020.6|34
1737635530000|2025-01-23 12:32:10|205135.7|205045.7|205140.5|205050.5|205147.8|205057.8|205134.9|205044.9|27
1737635540000|2025-01-23 12:32:20|205141.6|205051.6|205125.3|205035.3|205141.9|205051.9|205117.3|205027.3|20
1737635550000|2025-01-23 12:32:30|205124.1|205034.1|205123.4|205033.4|205125.4|205035.4|205123.4|205033.4|5
1737635560000|2025-01-23 12:32:40|205123.3|205033.3|205124.9|205034.9|205128.7|205038.7|205123.3|205033.3|13
1737635570000|2025-01-23 12:32:50|205124.6|205034.6|205141.4|205051.4|205152.8|205062.8|205123.4|205033.4|26
1737635580000|2025-01-23 12:33:00|205142.7|205052.7|205143.7|205053.7|205148.6|205058.6|205138.5|205048.5|16
1737635590000|2025-01-23 12:33:10|205143.6|205053.6|205154.2|205064.2|205155|205065|205143.5|205053.5|18
1737635600000|2025-01-23 12:33:20|205154.4|205064.4|205106.8|205016.8|205154.4|205064.4|205106.8|205016.8|20
1737635610000|2025-01-23 12:33:30|205109.5|205019.5|205088.1|204998.1|205110.6|205020.6|205079.2|204989.2|17
1737635620000|2025-01-23 12:33:40|205082.6|204992.6|205077.1|204987.1|205082.9|204992.9|205074.8|204984.8|27
1737635630000|2025-01-23 12:33:50|205077.2|204987.2|205077.3|204987.3|205085.7|204995.7|205070.1|204980.1|26
1737635640000|2025-01-23 12:34:00|205075.5|204985.5|205061.4|204971.4|205075.5|204985.5|205055.7|204965.7|29
1737635650000|2025-01-23 12:34:10|205062|204972|205059.6|204969.6|205068.9|204978.9|205058.1|204968.1|27
1737635660000|2025-01-23 12:34:20|205058.5|204968.5|205061.5|204971.5|205069.4|204979.4|205056.5|204966.5|26
1737635670000|2025-01-23 12:34:30|205060.7|204970.7|205063.9|204973.9|205066.7|204976.7|205060.4|204970.4|18
1737635680000|2025-01-23 12:34:40|205064.1|204974.1|205064.3|204974.3|205065.7|204975.7|205064.1|204974.1|8
1737635690000|2025-01-23 12:34:50|205064.1|204974.1|205078.4|204988.4|205085.3|204995.3|205064.1|204974.1|18
1737635700000|2025-01-23 12:35:00|205080.6|204990.6|205074.1|204984.1|205093.1|205003.1|205073.3|204983.3|18
1737635710000|2025-01-23 12:35:10|205076.6|204986.6|205078.7|204988.7|205082.7|204992.7|205070.7|204980.7|19
1737635720000|2025-01-23 12:35:20|205079.1|204989.1|205065.9|204975.9|205080.5|204990.5|205056|204966|22
1737635730000|2025-01-23 12:35:30|205066.8|204976.8|205061.3|204971.3|205067.1|204977.1|205048.7|204958.7|28
1737635740000|2025-01-23 12:35:40|205059.1|204969.1|205062|204972|205062.9|204972.9|205056.4|204966.4|25
1737635750000|2025-01-23 12:35:50|205061.8|204971.8|205061.5|204971.5|205063.3|204973.3|205048.6|204958.6|27
1737635760000|2025-01-23 12:36:00|205054.7|204964.7|205061.1|204971.1|205064|204974|205054.7|204964.7|22
1737635770000|2025-01-23 12:36:10|205061|204971|205059.5|204969.5|205061|204971|205058.7|204968.7|13
1737635780000|2025-01-23 12:36:20|205059.7|204969.7|205063.1|204973.1|205063.1|204973.1|205057.5|204967.5|14
1737635790000|2025-01-23 12:36:30|205063.6|204973.6|205067|204977|205067|204977|205055|204965|11
1737635800000|2025-01-23 12:36:40|205068.3|204978.3|205071.1|204981.1|205073.8|204983.8|205067.8|204977.8|21
1737635810000|2025-01-23 12:36:50|205075.5|204985.5|205069.2|204979.2|205101.7|205011.7|205069|204979|21
1737635820000|2025-01-23 12:37:00|205070.3|204980.3|205078.4|204988.4|205095.4|205005.4|205070.3|204980.3|30
1737635830000|2025-01-23 12:37:10|205076|204986|205071.5|204981.5|205095.2|205005.2|205064.2|204974.2|31
1737635840000|2025-01-23 12:37:20|205072.1|204982.1|205074.1|204984.1|205075.5|204985.5|205066.5|204976.5|33
1737635850000|2025-01-23 12:37:30|205073|204983|205077.2|204987.2|205080.8|204990.8|205072.2|204982.2|31
1737635860000|2025-01-23 12:37:40|205087|204997|205079.6|204989.6|205088.4|204998.4|205075.2|204985.2|27
1737635870000|2025-01-23 12:37:50|205079.4|204989.4|205071.9|204981.9|205079.4|204989.4|205067|204977|26
1737635880000|2025-01-23 12:38:00|205070.3|204980.3|205073.2|204983.2|205074.2|204984.2|205064.6|204974.6|26
1737635890000|2025-01-23 12:38:10|205073.4|204983.4|205073.1|204983.1|205075|204985|205070.8|204980.8|8
1737635900000|2025-01-23 12:38:20|205073.3|204983.3|205075|204985|205075.3|204985.3|205073.3|204983.3|5
1737635910000|2025-01-23 12:38:30|205074.5|204984.5|205073.7|204983.7|205074.5|204984.5|205068.6|204978.6|18
1737635920000|2025-01-23 12:38:40|205072.2|204982.2|205059.2|204969.2|205074|204984|205058.8|204968.8|26
1737635930000|2025-01-23 12:38:50|205060.9|204970.9|205067.2|204977.2|205069.5|204979.5|205059.9|204969.9|20
1737635940000|2025-01-23 12:39:00|205069.6|204979.6|205076.3|204986.3|205078.5|204988.5|205068|204978|20
1737635950000|2025-01-23 12:39:10|205076.5|204986.5|205065|204975|205076.7|204986.7|205060.2|204970.2|19
1737635960000|2025-01-23 12:39:20|205067.9|204977.9|205066.2|204976.2|205068.4|204978.4|205057.8|204967.8|19
1737635970000|2025-01-23 12:39:30|205064.6|204974.6|205062.3|204972.3|205064.6|204974.6|205057|204967|14
1737635980000|2025-01-23 12:39:40|205061.6|204971.6|205061|204971|205062.4|204972.4|205059.9|204969.9|8
1737635990000|2025-01-23 12:39:50|205056.6|204966.6|205061|204971|205064.7|204974.7|205056.6|204966.6|13
1737636000000|2025-01-23 12:40:00|205061.4|204971.4|205043.5|204953.5|205077.4|204987.4|205042.2|204952.2|21
1737636010000|2025-01-23 12:40:10|205046|204956|205034.2|204944.2|205048.7|204958.7|205024|204934|31
1737636020000|2025-01-23 12:40:20|205034.3|204944.3|205029.6|204939.6|205035.3|204945.3|205026.5|204936.5|26
1737636030000|2025-01-23 12:40:30|205029.9|204939.9|205031.3|204941.3|205034.6|204944.6|205028|204938|32
1737636040000|2025-01-23 12:40:40|205028.2|204938.2|205035.7|204945.7|205039.3|204949.3|205025.1|204935.1|30
1737636050000|2025-01-23 12:40:50|205030|204940|205036.1|204946.1|205036.1|204946.1|205025|204935|30
1737636060000|2025-01-23 12:41:00|205047.1|204957.1|205038.1|204948.1|205047.1|204957.1|205033.1|204943.1|13
1737636070000|2025-01-23 12:41:10|205038|204948|205039.6|204949.6|205039.8|204949.8|205032.6|204942.6|16
1737636080000|2025-01-23 12:41:20|205041|204951|205052.4|204962.4|205054.5|204964.5|205039.3|204949.3|24
1737636090000|2025-01-23 12:41:30|205052.5|204962.5|205042.3|204952.3|205053|204963|205042.3|204952.3|15
1737636100000|2025-01-23 12:41:40|205041|204951|205023.4|204933.4|205041.9|204951.9|205007.7|204917.7|22
1737636110000|2025-01-23 12:41:50|205022.3|204932.3|205016.5|204926.5|205022.5|204932.5|205010.2|204920.2|22
1737636120000|2025-01-23 12:42:00|205016.9|204926.9|205049.7|204959.7|205055.6|204965.6|205016.9|204926.9|26
1737636130000|2025-01-23 12:42:10|205049.5|204959.5|205051.5|204961.5|205053.7|204963.7|205046.8|204956.8|20
1737636140000|2025-01-23 12:42:20|205051.7|204961.7|205026.5|204936.5|205052.7|204962.7|205026.5|204936.5|26
1737636150000|2025-01-23 12:42:30|205029.5|204939.5|205025|204935|205035.8|204945.8|205015|204925|31
1737636160000|2025-01-23 12:42:40|205026.4|204936.4|205036.1|204946.1|205036.1|204946.1|205012.9|204922.9|24
1737636170000|2025-01-23 12:42:50|205035.9|204945.9|205037|204947|205037|204947|205032.9|204942.9|9
1737636180000|2025-01-23 12:43:00|205039.2|204949.2|205052.6|204962.6|205055.7|204965.7|205039.2|204949.2|23
1737636190000|2025-01-23 12:43:10|205054|204964|205054.4|204964.4|205068.4|204978.4|205050.1|204960.1|27
1737636200000|2025-01-23 12:43:20|205053.1|204963.1|205063.4|204973.4|205075.5|204985.5|205052.3|204962.3|29
1737636210000|2025-01-23 12:43:30|205062.5|204972.5|205062.9|204972.9|205067.4|204977.4|205062.5|204972.5|23
1737636220000|2025-01-23 12:43:40|205062.1|204972.1|205061.3|204971.3|205066.9|204976.9|205061.1|204971.1|24
1737636230000|2025-01-23 12:43:50|205061.4|204971.4|205064.1|204974.1|205067.8|204977.8|205060.9|204970.9|20
1737636240000|2025-01-23 12:44:00|205063.4|204973.4|205061.9|204971.9|205068.4|204978.4|205059.7|204969.7|28
1737636250000|2025-01-23 12:44:10|205062.1|204972.1|205060.5|204970.5|205062.1|204972.1|205059.6|204969.6|10
1737636260000|2025-01-23 12:44:20|205060.7|204970.7|205061|204971|205065.9|204975.9|205057.3|204967.3|23
1737636270000|2025-01-23 12:44:30|205061.2|204971.2|205068|204978|205073.4|204983.4|205061.2|204971.2|21
1737636280000|2025-01-23 12:44:40|205067.9|204977.9|205058.4|204968.4|205092.5|205002.5|205043.4|204953.4|28
1737636290000|2025-01-23 12:44:50|205062.3|204972.3|205061|204971|205070.5|204980.5|205048.6|204958.6|27
1737636300000|2025-01-23 12:45:00|205078.4|204988.4|205093|205003|205097.5|205007.5|205073.3|204983.3|29
1737636310000|2025-01-23 12:45:10|205095.6|205005.6|205103.7|205013.7|205105.9|205015.9|205094.6|205004.6|10
1737636320000|2025-01-23 12:45:20|205105.6|205015.6|205104|205014|205107.5|205017.5|205104|205014|10
1737636330000|2025-01-23 12:45:30|205103.8|205013.8|205078.9|204988.9|205103.8|205013.8|205071.8|204981.8|20
1737636340000|2025-01-23 12:45:40|205079.1|204989.1|205076.7|204986.7|205079.1|204989.1|205075.5|204985.5|21
1737636350000|2025-01-23 12:45:50|205076.3|204986.3|205072.3|204982.3|205078.4|204988.4|205068.3|204978.3|23
1737636360000|2025-01-23 12:46:00|205077.7|204987.7|205096|205006|205104.6|205014.6|205077.7|204987.7|22
1737636370000|2025-01-23 12:46:10|205095.8|205005.8|205087.5|204997.5|205096.2|205006.2|205087.4|204997.4|11
1737636380000|2025-01-23 12:46:20|205087.8|204997.8|205088|204998|205091.7|205001.7|205083.8|204993.8|23
1737636390000|2025-01-23 12:46:30|205087.8|204997.8|205087.3|204997.3|205088.5|204998.5|205087|204997|10
1737636400000|2025-01-23 12:46:40|205087.1|204997.1|205053.9|204963.9|205087.1|204997.1|205049.8|204959.8|20
1737636410000|2025-01-23 12:46:50|205048.8|204958.8|205049.1|204959.1|205055.2|204965.2|205045|204955|27
1737636420000|2025-01-23 12:47:00|205050.5|204960.5|205046.2|204956.2|205055.6|204965.6|205039.2|204949.2|30
1737636430000|2025-01-23 12:47:10|205054.7|204964.7|205056.4|204966.4|205056.4|204966.4|205045.1|204955.1|22
1737636440000|2025-01-23 12:47:20|205049.4|204959.4|205066.2|204976.2|205073.8|204983.8|205048.5|204958.5|28
1737636450000|2025-01-23 12:47:30|205069.3|204979.3|205073.2|204983.2|205078.3|204988.3|205064|204974|30
1737636460000|2025-01-23 12:47:40|205068.7|204978.7|205071.2|204981.2|205077.1|204987.1|205067.5|204977.5|19
1737636470000|2025-01-23 12:47:50|205071.7|204981.7|205073.4|204983.4|205075.6|204985.6|205070.7|204980.7|23
1737636480000|2025-01-23 12:48:00|205091.7|205001.7|205093|205003|205094.6|205004.6|205089.1|204999.1|18
1737636490000|2025-01-23 12:48:10|205096|205006|205082.9|204992.9|205096|205006|205079.5|204989.5|22
1737636500000|2025-01-23 12:48:20|205080.1|204990.1|205078.7|204988.7|205083.7|204993.7|205078.7|204988.7|19
1737636510000|2025-01-23 12:48:30|205080|204990|205064.7|204974.7|205083.7|204993.7|205061.3|204971.3|19
1737636520000|2025-01-23 12:48:40|205066.9|204976.9|205067.5|204977.5|205070.5|204980.5|205062.3|204972.3|19
1737636530000|2025-01-23 12:48:50|205067.7|204977.7|205051.8|204961.8|205068.1|204978.1|205050.2|204960.2|27
1737636540000|2025-01-23 12:49:00|205052.9|204962.9|205065.5|204975.5|205066.3|204976.3|205049.8|204959.8|30
1737636550000|2025-01-23 12:49:10|205065.6|204975.6|205066.9|204976.9|205072.6|204982.6|205061.6|204971.6|23
1737636560000|2025-01-23 12:49:20|205067.1|204977.1|205070.6|204980.6|205073.9|204983.9|205065.3|204975.3|11
1737636570000|2025-01-23 12:49:30|205069|204979|205070.9|204980.9|205071.2|204981.2|205062.2|204972.2|24
1737636580000|2025-01-23 12:49:40|205070.7|204980.7|205088.1|204998.1|205091|205001|205068.6|204978.6|18
1737636590000|2025-01-23 12:49:50|205084.1|204994.1|205076.1|204986.1|205093.9|205003.9|205072.4|204982.4|32
1737636600000|2025-01-23 12:50:00|205076.2|204986.2|205075.6|204985.6|205086.7|204996.7|205073.6|204983.6|26
1737636610000|2025-01-23 12:50:10|205077.6|204987.6|205053.7|204963.7|205084.1|204994.1|205052.9|204962.9|25
1737636620000|2025-01-23 12:50:20|205054.1|204964.1|205049.5|204959.5|205056.3|204966.3|205036.3|204946.3|29
1737636630000|2025-01-23 12:50:30|205051.2|204961.2|205044.5|204954.5|205052.4|204962.4|205043.5|204953.5|34
1737636640000|2025-01-23 12:50:40|205045.3|204955.3|205034.4|204944.4|205046.5|204956.5|205028.7|204938.7|25
1737636650000|2025-01-23 12:50:50|205034.5|204944.5|205034.4|204944.4|205036|204946|205029.9|204939.9|28
1737636660000|2025-01-23 12:51:00|205036.5|204946.5|205047.4|204957.4|205047.4|204957.4|205036.5|204946.5|21
1737636670000|2025-01-23 12:51:10|205047.3|204957.3|205038.8|204948.8|205047.3|204957.3|205035.9|204945.9|20
1737636680000|2025-01-23 12:51:20|205039|204949|205023.6|204933.6|205039|204949|205018.7|204928.7|20
1737636690000|2025-01-23 12:51:30|205023.2|204933.2|205023.5|204933.5|205025.7|204935.7|205016.9|204926.9|20
1737636700000|2025-01-23 12:51:40|205023.3|204933.3|205029.6|204939.6|205029.6|204939.6|205009.9|204919.9|28
1737636710000|2025-01-23 12:51:50|205028.8|204938.8|205029.3|204939.3|205032.7|204942.7|205024.5|204934.5|23
1737636720000|2025-01-23 12:52:00|205027.4|204937.4|205050.3|204960.3|205054.8|204964.8|205027.4|204937.4|19
1737636730000|2025-01-23 12:52:10|205049.3|204959.3|205049.3|204959.3|205049.3|204959.3|205049.3|204959.3|1
1737636740000|2025-01-23 12:52:20|205048.7|204958.7|205048.9|204958.9|205048.9|204958.9|205048.7|204958.7|2
1737636750000|2025-01-23 12:52:30|205048.3|204958.3|205032.1|204942.1|205048.3|204958.3|205027.4|204937.4|19
1737636760000|2025-01-23 12:52:40|205028.6|204938.6|205032.7|204942.7|205034.2|204944.2|205027.5|204937.5|24
1737636770000|2025-01-23 12:52:50|205031.5|204941.5|205033.4|204943.4|205033.8|204943.8|205030.4|204940.4|21
1737636780000|2025-01-23 12:53:00|205032.8|204942.8|205038.6|204948.6|205038.6|204948.6|205016.4|204926.4|34
1737636790000|2025-01-23 12:53:10|205036.6|204946.6|205037.9|204947.9|205050.7|204960.7|205034.1|204944.1|22
1737636800000|2025-01-23 12:53:20|205038.2|204948.2|205036.7|204946.7|205038.2|204948.2|205032.4|204942.4|23
1737636810000|2025-01-23 12:53:30|205036.5|204946.5|205019.7|204929.7|205036.9|204946.9|205019.7|204929.7|30
1737636820000|2025-01-23 12:53:40|205020.9|204930.9|205034.2|204944.2|205035.4|204945.4|205020.9|204930.9|26
1737636830000|2025-01-23 12:53:50|205038.2|204948.2|205015.1|204925.1|205040.9|204950.9|205011.6|204921.6|28
1737636840000|2025-01-23 12:54:00|205014.1|204924.1|205018.5|204928.5|205026.5|204936.5|205014.1|204924.1|28
1737636850000|2025-01-23 12:54:10|205023.1|204933.1|205002|204912|205023.1|204933.1|204995|204905|29
1737636860000|2025-01-23 12:54:20|205001.2|204911.2|205009.5|204919.5|205009.5|204919.5|205001.1|204911.1|18
1737636870000|2025-01-23 12:54:30|205003.1|204913.1|205001.3|204911.3|205011.1|204921.1|204995.9|204905.9|26
1737636880000|2025-01-23 12:54:40|204999.8|204909.8|205006.6|204916.6|205009.8|204919.8|204998.8|204908.8|20
1737636890000|2025-01-23 12:54:50|205002.2|204912.2|205005.2|204915.2|205006.1|204916.1|205000.3|204910.3|13
1737636900000|2025-01-23 12:55:00|205001.2|204911.2|205005.7|204915.7|205005.8|204915.8|204999.2|204909.2|14
1737636910000|2025-01-23 12:55:10|205009.8|204919.8|205005|204915|205009.8|204919.8|205003.8|204913.8|19
1737636920000|2025-01-23 12:55:20|205004.4|204914.4|204991.7|204901.7|205004.8|204914.8|204988.3|204898.3|14
1737636930000|2025-01-23 12:55:30|204989.2|204899.2|204981.3|204891.3|204989.2|204899.2|204970.4|204880.4|15
1737636940000|2025-01-23 12:55:40|204981.1|204891.1|204981.5|204891.5|204984.3|204894.3|204969.5|204879.5|19
1737636950000|2025-01-23 12:55:50|204981.9|204891.9|204982.5|204892.5|204986|204896|204979.9|204889.9|28
1737636960000|2025-01-23 12:56:00|204981.9|204891.9|204975.6|204885.6|204981.9|204891.9|204971.2|204881.2|25
1737636970000|2025-01-23 12:56:10|204977.8|204887.8|204972.1|204882.1|204980.1|204890.1|204971.5|204881.5|18
1737636980000|2025-01-23 12:56:20|204971.5|204881.5|204965.1|204875.1|204971.5|204881.5|204962.1|204872.1|18
1737636990000|2025-01-23 12:56:30|204965.8|204875.8|204900.6|204810.6|204973.3|204883.3|204900.3|204810.3|24
1737637000000|2025-01-23 12:56:40|204896.4|204806.4|204894.3|204804.3|204905.5|204815.5|204890.5|204800.5|35
1737637010000|2025-01-23 12:56:50|204897.7|204807.7|204885.8|204795.8|204897.7|204807.7|204879.7|204789.7|26
1737637020000|2025-01-23 12:57:00|204886.2|204796.2|204886.9|204796.9|204887.3|204797.3|204879.4|204789.4|26
1737637030000|2025-01-23 12:57:10|204889.9|204799.9|204882.1|204792.1|204890.7|204800.7|204880.2|204790.2|16
1737637040000|2025-01-23 12:57:20|204885.6|204795.6|204880.3|204790.3|204887.2|204797.2|204876.2|204786.2|27
1737637050000|2025-01-23 12:57:30|204880.6|204790.6|204879.4|204789.4|204883.8|204793.8|204878.9|204788.9|22
1737637060000|2025-01-23 12:57:40|204881.6|204791.6|204879.1|204789.1|204890.8|204800.8|204877.7|204787.7|21
1737637070000|2025-01-23 12:57:50|204880.7|204790.7|204891.7|204801.7|204891.7|204801.7|204878.6|204788.6|20
1737637080000|2025-01-23 12:58:00|204895.9|204805.9|204879.3|204789.3|204895.9|204805.9|204877.6|204787.6|28
1737637090000|2025-01-23 12:58:10|204879.6|204789.6|204879.5|204789.5|204883.4|204793.4|204879.2|204789.2|10
1737637100000|2025-01-23 12:58:20|204879.3|204789.3|204877.8|204787.8|204881.3|204791.3|204877.8|204787.8|14
1737637110000|2025-01-23 12:58:30|204877.6|204787.6|204858.4|204768.4|204877.6|204787.6|204858.2|204768.2|17
1737637120000|2025-01-23 12:58:40|204857.6|204767.6|204854.6|204764.6|204857.6|204767.6|204852.8|204762.8|22
1737637130000|2025-01-23 12:58:50|204855|204765|204900.6|204810.6|204910.2|204820.2|204855|204765|22
1737637140000|2025-01-23 12:59:00|204900.2|204810.2|204862|204772|204904.5|204814.5|204861.2|204771.2|28
1737637150000|2025-01-23 12:59:10|204862.2|204772.2|204889|204799|204892.7|204802.7|204862.2|204772.2|38
1737637160000|2025-01-23 12:59:20|204890.4|204800.4|204815|204725|204890.4|204800.4|204815|204725|29
1737637170000|2025-01-23 12:59:30|204813.7|204723.7|204813.9|204723.9|204813.9|204723.9|204813.7|204723.7|2
1737637180000|2025-01-23 12:59:40|204814|204724|204816.1|204726.1|204816.1|204726.1|204811.9|204721.9|9
1737637190000|2025-01-23 12:59:50|204816.4|204726.4|204817.1|204727.1|204818.3|204728.3|204815.7|204725.7|5
1737637200000|2025-01-23 13:00:00|204817|204727|204842.8|204752.8|204852|204762|204817|204727|20
1737637210000|2025-01-23 13:00:10|204843|204753|204852.6|204762.6|204855|204765|204841.4|204751.4|10
1737637220000|2025-01-23 13:00:20|204851.2|204761.2|204853.2|204763.2|204853.2|204763.2|204846.8|204756.8|10
1737637230000|2025-01-23 13:00:30|204854.9|204764.9|204874.3|204784.3|204874.3|204784.3|204853.7|204763.7|8
1737637240000|2025-01-23 13:00:40|204872.9|204782.9|204859.1|204769.1|204872.9|204782.9|204859.1|204769.1|15
1737637250000|2025-01-23 13:00:50|204860.4|204770.4|204840.1|204750.1|204860.4|204770.4|204838.3|204748.3|15
1737637260000|2025-01-23 13:01:00|204837|204747|204826.1|204736.1|204839.7|204749.7|204818.9|204728.9|28
1737637270000|2025-01-23 13:01:10|204822|204732|204835.5|204745.5|204842.1|204752.1|204821.5|204731.5|22
1737637280000|2025-01-23 13:01:20|204836.9|204746.9|204802.6|204712.6|204836.9|204748.6|204796.6|204706.6|17
1737637290000|2025-01-23 13:01:30|204803.3|204713.3|204805.3|204715.3|204808.7|204718.7|204801.4|204711.4|18
1737637300000|2025-01-23 13:01:40|204804.1|204714.1|204764.2|204674.2|204806.1|204716.1|204762.3|204672.3|17
1737637310000|2025-01-23 13:01:50|204761.7|204671.7|204760.6|204670.6|204761.7|204671.7|204760.6|204670.6|2
1737637320000|2025-01-23 13:02:00|204759.2|204669.2|204768.2|204678.2|204768.2|204678.2|204759.2|204669.2|5
1737637330000|2025-01-23 13:02:10|204767.8|204677.8|204688.5|204598.5|204767.8|204677.8|204688.5|204598.5|23
1737637340000|2025-01-23 13:02:20|204680.7|204590.7|204701.1|204611.1|204706.9|204616.9|204680.7|204590.7|27
1737637350000|2025-01-23 13:02:30|204697.4|204607.4|204665.7|204575.7|204702.5|204612.5|204665.7|204575.7|27
1737637360000|2025-01-23 13:02:40|204665.8|204575.8|204673.7|204583.7|204674.1|204584.1|204665.8|204575.8|11
1737637370000|2025-01-23 13:02:50|204674.3|204584.3|204671.9|204581.9|204674.6|204584.6|204671.9|204581.9|12
1737637380000|2025-01-23 13:03:00|204673.4|204583.4|204671.1|204581.1|204673.7|204583.7|204669.7|204579.7|18
1737637390000|2025-01-23 13:03:10|204669.2|204579.2|204664.2|204574.2|204669.2|204579.2|204661.2|204571.2|7
1737637400000|2025-01-23 13:03:20|204665.8|204575.8|204667.9|204577.9|204671.6|204581.6|204664.2|204574.2|20
1737637410000|2025-01-23 13:03:30|204668.9|204578.9|204671.6|204581.6|204672.9|204582.9|204665.3|204575.3|19
1737637420000|2025-01-23 13:03:40|204673.4|204583.4|204665.2|204575.2|204673.4|204583.4|204663.5|204573.5|14
1737637430000|2025-01-23 13:03:50|204665|204575|204665|204575|204667|204577|204654.9|204564.9|18
1737637440000|2025-01-23 13:04:00|204666.6|204576.6|204665.9|204575.9|204671.6|204581.6|204663.6|204573.6|15
1737637450000|2025-01-23 13:04:10|204656.4|204566.4|204659.3|204569.3|204664.5|204574.5|204650.8|204560.8|26
1737637460000|2025-01-23 13:04:20|204657.1|204567.1|204662.7|204572.7|204669.5|204579.5|204651.7|204561.7|33
1737637470000|2025-01-23 13:04:30|204650.4|204560.4|204655.4|204565.4|204662.7|204572.7|204650.3|204560.3|22
1737637480000|2025-01-23 13:04:40|204656|204566|204656.1|204566.1|204656.4|204566.4|204653.1|204563.1|6
1737637490000|2025-01-23 13:04:50|204654.5|204564.5|204654.6|204564.6|204657.9|204567.9|204647.9|204557.9|5
1737637500000|2025-01-23 13:05:00|204656.3|204566.3|204663.6|204573.6|204665|204575|204656.3|204566.3|14
1737637510000|2025-01-23 13:05:10|204665.9|204575.9|204656.1|204566.1|204669.8|204579.8|204656.1|204566.1|20
1737637520000|2025-01-23 13:05:20|204655.7|204565.7|204664.5|204574.5|204664.9|204574.9|204655.6|204565.6|10
1737637530000|2025-01-23 13:05:30|204658.3|204568.3|204663.8|204573.8|204672.4|204582.4|204658.3|204568.3|20
1737637540000|2025-01-23 13:05:40|204665.6|204575.6|204672.3|204582.3|204672.3|204582.3|204656|204566|28
1737637550000|2025-01-23 13:05:50|204672.8|204582.8|204678.1|204588.1|204702.7|204612.7|204672.8|204582.8|15
1737637560000|2025-01-23 13:06:00|204681.2|204591.2|204688.5|204598.5|204688.5|204598.5|204677.7|204587.7|11
1737637570000|2025-01-23 13:06:10|204686.9|204596.9|204710.6|204620.6|204710.6|204620.6|204686.9|204596.9|11
1737637580000|2025-01-23 13:06:20|204709.7|204619.7|204711.4|204621.4|204711.4|204621.4|204702.7|204612.7|13
1737637590000|2025-01-23 13:06:30|204711.8|204621.8|204712.9|204622.9|204712.9|204622.9|204710.6|204620.6|10
1737637600000|2025-01-23 13:06:40|204712.7|204622.7|204705.2|204615.2|204712.7|204622.7|204703.1|204613.1|21
1737637610000|2025-01-23 13:06:50|204703.4|204613.4|204703.8|204613.8|204707.7|204617.7|204700.6|204610.6|21
1737637620000|2025-01-23 13:07:00|204706.2|204616.2|204709.1|204619.1|204712.9|204622.9|204703.9|204613.9|28
1737637630000|2025-01-23 13:07:10|204708.5|204618.5|204677.7|204587.7|204708.9|204618.9|204674.1|204584.1|26
1737637640000|2025-01-23 13:07:20|204675.3|204585.3|204681.3|204591.3|204681.3|204591.3|204649.1|204559.1|26
1737637650000|2025-01-23 13:07:30|204681.1|204591.1|204679|204589|204681.1|204591.1|204679|204589|3
1737637660000|2025-01-23 13:07:40|204681.1|204591.1|204678.5|204588.5|204681.1|204591.1|204678.5|204588.5|2
1737637670000|2025-01-23 13:07:50|204676.8|204586.8|204680.4|204590.4|204680.4|204590.4|204676.8|204586.8|3
1737637680000|2025-01-23 13:08:00|204684.4|204594.4|204705.1|204615.1|204707.7|204617.7|204684.4|204594.4|34
1737637690000|2025-01-23 13:08:10|204704.7|204614.7|204700.7|204610.7|204709.2|204619.2|204696.7|204606.7|25
1737637700000|2025-01-23 13:08:20|204700.9|204610.9|204703|204613|204710|204620|204700.9|204610.9|15
1737637710000|2025-01-23 13:08:30|204702.8|204612.8|204699.6|204609.6|204703|204613|204699.4|204609.4|15
1737637720000|2025-01-23 13:08:40|204699.9|204609.9|204700.5|204610.5|204704.4|204614.4|204699.4|204609.4|26
1737637730000|2025-01-23 13:08:50|204702.8|204612.8|204695.8|204605.8|204702.8|204612.8|204692.5|204602.5|20
1737637740000|2025-01-23 13:09:00|204695.6|204605.6|204703.6|204613.6|204716.2|204626.2|204695|204605|26
1737637750000|2025-01-23 13:09:10|204704.1|204614.1|204698.9|204608.9|204712.6|204622.6|204697.5|204607.5|25
1737637760000|2025-01-23 13:09:20|204700.5|204610.5|204715.6|204625.6|204718.4|204628.4|204700.5|204610.5|19
1737637770000|2025-01-23 13:09:30|204716.6|204626.6|204735.4|204645.4|204736.4|204646.4|204716.6|204626.6|9
1737637780000|2025-01-23 13:09:40|204736.4|204646.4|204720.9|204630.9|204736.4|204646.4|204720.9|204630.9|16
1737637790000|2025-01-23 13:09:50|204721.3|204631.3|204724.2|204634.2|204725.1|204635.1|204721.3|204631.3|14
1737637800000|2025-01-23 13:10:00|204724|204634|204726.1|204636.1|204727.2|204637.2|204721.3|204631.3|24
1737637810000|2025-01-23 13:10:10|204725.7|204635.7|204732.8|204642.8|204738.1|204648.1|204724.8|204634.8|12
1737637820000|2025-01-23 13:10:20|204728|204638|204724.5|204634.5|204731.6|204641.6|204724.5|204634.5|10
1737637830000|2025-01-23 13:10:30|204724.6|204634.6|204741.7|204651.7|204742.6|204652.6|204724.6|204634.6|12
1737637840000|2025-01-23 13:10:40|204737.5|204647.5|204738.4|204648.4|204747.9|204657.9|204726.6|204636.6|18
1737637850000|2025-01-23 13:10:50|204738.5|204648.5|204737.4|204647.4|204740.8|204650.8|204735.7|204645.7|6
1737637860000|2025-01-23 13:11:00|204735.7|204645.7|204736.8|204646.8|204740.9|204650.9|204725.8|204635.8|15
1737637870000|2025-01-23 13:11:10|204732.3|204642.3|204732|204642|204736.8|204646.8|204718|204628|8
1737637880000|2025-01-23 13:11:20|204724.2|204634.2|204709.5|204619.5|204724.2|204634.2|204709.5|204619.5|6
1737637890000|2025-01-23 13:11:30|204699.8|204609.8|204689.5|204599.5|204706.7|204616.7|204689.5|204599.5|23
1737637900000|2025-01-23 13:11:40|204704.3|204614.3|204704.8|204614.8|204717|204627|204688.8|204598.8|28
1737637910000|2025-01-23 13:11:50|204700.6|204610.6|204696.4|204606.4|204700.6|204610.6|204692.3|204602.3|12
1737637920000|2025-01-23 13:12:00|204696.3|204606.3|204766.3|204676.3|204766.6|204676.6|204694.2|204604.2|27
1737637930000|2025-01-23 13:12:10|204766.4|204676.4|204746.3|204656.3|204766.4|204676.4|204734.9|204644.9|18
1737637940000|2025-01-23 13:12:20|204744.3|204654.3|204713.3|204623.3|204744.3|204654.3|204706.4|204616.4|20
1737637950000|2025-01-23 13:12:30|204707|204617|204692|204602|204707|204617|204683|204593|26
1737637960000|2025-01-23 13:12:40|204691.6|204601.6|204747.2|204657.2|204759.5|204669.5|204691.6|204601.6|26
1737637970000|2025-01-23 13:12:50|204747.7|204657.7|204772.4|204682.4|204777.3|204687.3|204745.9|204655.9|29
1737637980000|2025-01-23 13:13:00|204774.3|204684.3|204767.3|204677.3|204774.3|204684.3|204758.2|204668.2|23
1737637990000|2025-01-23 13:13:10|204770.7|204680.7|204758.2|204668.2|204770.7|204680.7|204754.6|204664.6|32
1737638000000|2025-01-23 13:13:20|204758.5|204668.5|204773.4|204683.4|204776.2|204686.2|204758.5|204668.5|23
1737638010000|2025-01-23 13:13:30|204774.9|204684.9|204782.8|204692.8|204785.1|204695.1|204772.8|204682.8|20
1737638020000|2025-01-23 13:13:40|204775.5|204685.5|204790.1|204700.1|204790.4|204700.4|204775.5|204685.5|18
1737638030000|2025-01-23 13:13:50|204778.7|204688.7|204779.1|204689.1|204794|204704|204777.6|204687.6|18
1737638040000|2025-01-23 13:14:00|204780.6|204690.6|204799.9|204709.9|204803|204713|204780.6|204690.6|31
1737638050000|2025-01-23 13:14:10|204795.7|204705.7|204797.1|204707.1|204807.9|204717.9|204794.5|204704.5|17
1737638060000|2025-01-23 13:14:20|204799.2|204709.2|204825.9|204735.9|204837.3|204747.3|204799.2|204709.2|12
1737638070000|2025-01-23 13:14:30|204825.7|204735.7|204843.2|204753.2|204843.2|204753.2|204825.7|204735.7|12
1737638080000|2025-01-23 13:14:40|204841.6|204751.6|204825.8|204735.8|204841.6|204751.6|204822.7|204732.7|29
1737638090000|2025-01-23 13:14:50|204825.1|204735.1|204836.6|204746.6|204840.2|204750.2|204824.5|204734.5|23
1737638100000|2025-01-23 13:15:00|204827.6|204737.6|204805.4|204715.4|204827.6|204737.6|204796.2|204706.2|30
1737638110000|2025-01-23 13:15:10|204804.4|204714.4|204768.2|204678.2|204811.7|204721.7|204768.2|204678.2|24
1737638120000|2025-01-23 13:15:20|204768.3|204678.3|204773.4|204683.4|204777.1|204687.1|204766.1|204676.1|20
1737638130000|2025-01-23 13:15:30|204772.2|204682.2|204743.4|204653.4|204772.4|204682.4|204743.4|204653.4|34
1737638140000|2025-01-23 13:15:40|204741.9|204651.9|204754.7|204664.7|204763.5|204673.5|204741.9|204651.9|22
1737638150000|2025-01-23 13:15:50|204758.9|204668.9|204751.6|204661.6|204762.3|204672.3|204747.6|204657.6|20
1737638160000|2025-01-23 13:16:00|204751.9|204661.9|204767.7|204677.7|204778|204688|204742.3|204652.3|30
1737638170000|2025-01-23 13:16:10|204767.6|204677.6|204784.5|204694.5|204784.5|204694.5|204767.6|204677.6|23
1737638180000|2025-01-23 13:16:20|204783.5|204693.5|204791.7|204701.7|204796.1|204706.1|204778.2|204688.2|21
1737638190000|2025-01-23 13:16:30|204791.9|204701.9|204797|204707|204804.8|204714.8|204788.6|204698.6|14
1737638200000|2025-01-23 13:16:40|204796.8|204706.8|204805.5|204715.5|204805.7|204715.7|204796.1|204706.1|14
1737638210000|2025-01-23 13:16:50|204805.3|204715.3|204831.2|204741.2|204834|204744|204798.7|204708.7|27
1737638220000|2025-01-23 13:17:00|204830.7|204740.7|204809.9|204719.9|204843.2|204753.2|204809.9|204719.9|27
1737638230000|2025-01-23 13:17:10|204804.4|204714.4|204812.6|204722.6|204827.3|204737.3|204804.4|204714.4|25
1737638240000|2025-01-23 13:17:20|204812.5|204722.5|204826.3|204736.3|204826.3|204736.3|204808.3|204718.3|19
1737638250000|2025-01-23 13:17:30|204826.1|204736.1|204826.9|204736.9|204828.7|204738.7|204824.6|204734.6|7
1737638260000|2025-01-23 13:17:40|204829.8|204739.8|204789.5|204699.5|204829.8|204739.8|204789.5|204699.5|14
1737638270000|2025-01-23 13:17:50|204791.5|204701.5|204725.4|204635.4|204791.5|204701.5|204725.4|204635.4|28
1737638280000|2025-01-23 13:18:00|204720.3|204630.3|204719.8|204629.8|204724.7|204634.7|204711.7|204621.7|25
1737638290000|2025-01-23 13:18:10|204717.6|204627.6|204718.4|204628.4|204727.3|204637.3|204716.2|204626.2|26
1737638300000|2025-01-23 13:18:20|204718.7|204628.7|204721.6|204631.6|204722.7|204632.7|204718.5|204628.5|15
1737638310000|2025-01-23 13:18:30|204721.3|204631.3|204722.6|204632.6|204723|204633|204721.3|204631.3|6
1737638320000|2025-01-23 13:18:40|204722.4|204632.4|204720.7|204630.7|204722.4|204632.4|204720.5|204630.5|14
1737638330000|2025-01-23 13:18:50|204720.9|204630.9|204726.9|204636.9|204733.2|204643.2|204720.5|204630.5|19
1737638340000|2025-01-23 13:19:00|204726.5|204636.5|204731.7|204641.7|204731.9|204641.9|204726.5|204636.5|9
1737638350000|2025-01-23 13:19:10|204731.5|204641.5|204730.2|204640.2|204731.5|204641.5|204729.8|204639.8|7
1737638360000|2025-01-23 13:19:20|204730|204640|204730.2|204640.2|204730.2|204640.2|204730|204640|2
1737638370000|2025-01-23 13:19:30|204730|204640|204729.4|204639.4|204735.1|204645.1|204728.7|204638.7|10
1737638380000|2025-01-23 13:19:40|204729.2|204639.2|204724.8|204634.8|204735.6|204645.6|204724.8|204634.8|16
1737638390000|2025-01-23 13:19:50|204727.9|204637.9|204653.9|204563.9|204733.3|204643.3|204653.9|204563.9|30
1737638400000|2025-01-23 13:20:00|204660.4|204570.4|204664|204574|204668.9|204578.9|204660.4|204570.4|36
1737638410000|2025-01-23 13:20:10|204667.8|204577.8|204670.3|204580.3|204676.8|204586.8|204667|204577|30
1737638420000|2025-01-23 13:20:20|204671.1|204581.1|204628.6|204538.6|204672.3|204582.3|204622.4|204532.4|31
1737638430000|2025-01-23 13:20:30|204630|204540|204612.4|204522.4|204630|204540|204607.4|204517.4|19
1737638440000|2025-01-23 13:20:40|204611.7|204521.7|204611.2|204521.2|204613.9|204523.9|204605.3|204515.3|25
1737638450000|2025-01-23 13:20:50|204611.6|204521.6|204610.6|204520.6|204614.1|204524.1|204609.1|204519.1|23
1737638460000|2025-01-23 13:21:00|204620.6|204530.6|204670.1|204580.1|204670.3|204580.3|204620.6|204530.6|20
1737638470000|2025-01-23 13:21:10|204670.3|204580.3|204669.6|204579.6|204674.4|204584.4|204660.9|204570.9|23
1737638480000|2025-01-23 13:21:20|204685.1|204595.1|204687.7|204597.7|204687.9|204597.9|204677.9|204587.9|30
1737638490000|2025-01-23 13:21:30|204687.9|204597.9|204686.9|204596.9|204688.1|204598.1|204686.5|204596.5|15
1737638500000|2025-01-23 13:21:40|204687.1|204597.1|204662.8|204572.8|204687.5|204597.5|204662.8|204572.8|23
1737638510000|2025-01-23 13:21:50|204665.7|204575.7|204645.5|204555.5|204665.7|204575.7|204643|204553|22
1737638520000|2025-01-23 13:22:00|204645.7|204555.7|204686.5|204596.5|204699.2|204609.2|204630.4|204540.4|14
1737638530000|2025-01-23 13:22:10|204672.6|204582.6|204682.3|204592.3|204682.3|204592.3|204661.6|204571.6|26
1737638540000|2025-01-23 13:22:20|204681.6|204591.6|204660.1|204570.1|204682|204592|204612.5|204522.5|33
1737638550000|2025-01-23 13:22:30|204661.6|204571.6|204645|204555|204665.1|204575.1|204644.8|204554.8|23
1737638560000|2025-01-23 13:22:40|204644.9|204554.9|204641.7|204551.7|204661.5|204571.5|204641.7|204551.7|23
1737638570000|2025-01-23 13:22:50|204641.5|204551.5|204630.4|204540.4|204641.9|204551.9|204627.6|204537.6|21
1737638580000|2025-01-23 13:23:00|204628.6|204538.6|204700.5|204610.5|204702.5|204612.5|204626.9|204536.9|25
1737638590000|2025-01-23 13:23:10|204698.9|204608.9|204706.1|204616.1|204706.9|204616.9|204696|204606|15
1737638600000|2025-01-23 13:23:20|204704.4|204614.4|204653.7|204563.7|204704.4|204614.4|204649|204559|23
1737638610000|2025-01-23 13:23:30|204652|204562|204643.9|204553.9|204661.1|204571.1|204629.3|204539.3|26
1737638620000|2025-01-23 13:23:40|204651.4|204561.4|204631.1|204541.1|204676.1|204586.1|204631.1|204541.1|22
1737638630000|2025-01-23 13:23:50|204633.7|204543.7|204659.7|204569.7|204660.7|204570.7|204631.5|204541.5|21
1737638640000|2025-01-23 13:24:00|204655.2|204565.2|204637.1|204547.1|204658.2|204568.2|204634.2|204544.2|27
1737638650000|2025-01-23 13:24:10|204636.2|204546.2|204643.8|204553.8|204652.1|204562.1|204635.8|204545.8|26
1737638660000|2025-01-23 13:24:20|204643.9|204553.9|204644.6|204554.6|204651.2|204561.2|204642.5|204552.5|16
1737638670000|2025-01-23 13:24:30|204642.6|204552.6|204639.5|204549.5|204642.6|204552.6|204634.7|204544.7|19
1737638680000|2025-01-23 13:24:40|204638|204548|204638|204548|204640.2|204550.2|204632.9|204542.9|16
1737638690000|2025-01-23 13:24:50|204641.6|204551.6|204642.3|204552.3|204647.6|204557.6|204638|204548|19
1737638700000|2025-01-23 13:25:00|204640.8|204550.8|204644.3|204554.3|204663.3|204573.3|204640.6|204550.6|21
1737638710000|2025-01-23 13:25:10|204641.7|204551.7|204631.1|204541.1|204650.1|204560.1|204628.9|204538.9|38
1737638720000|2025-01-23 13:25:20|204631.3|204541.3|204634|204544|204642.9|204552.9|204622.9|204532.9|25
1737638730000|2025-01-23 13:25:30|204633.6|204543.6|204619.1|204529.1|204633.6|204543.6|204617.8|204527.8|28
1737638740000|2025-01-23 13:25:40|204618.2|204528.2|204617.3|204527.3|204623|204533|204601.9|204511.9|21
1737638750000|2025-01-23 13:25:50|204617.1|204527.1|204612.3|204522.3|204618.3|204528.3|204612.1|204522.1|21
1737638760000|2025-01-23 13:26:00|204612.8|204522.8|204616.4|204526.4|204616.4|204526.4|204610.6|204520.6|21
1737638770000|2025-01-23 13:26:10|204615.8|204525.8|204615.7|204525.7|204619.7|204529.7|204613.8|204523.8|16
1737638780000|2025-01-23 13:26:20|204616.1|204526.1|204616.1|204526.1|204616.1|204526.1|204616.1|204526.1|1
1737638790000|2025-01-23 13:26:30|204616.5|204526.5|204614.9|204524.9|204619.5|204529.5|204595.3|204505.3|19
1737638800000|2025-01-23 13:26:40|204615.1|204525.1|204606.4|204516.4|204615.1|204525.1|204599.5|204509.5|14
1737638810000|2025-01-23 13:26:50|204604.4|204514.4|204619.8|204529.8|204622|204532|204601.7|204511.7|23
1737638820000|2025-01-23 13:27:00|204618.2|204528.2|204619.4|204529.4|204621.8|204531.8|204614.6|204524.6|22
1737638830000|2025-01-23 13:27:10|204618.8|204528.8|204619.2|204529.2|204621.3|204531.3|204615.4|204525.4|12
1737638840000|2025-01-23 13:27:20|204618.8|204528.8|204616|204526|204618.8|204528.8|204615.4|204525.4|9
1737638850000|2025-01-23 13:27:30|204615.4|204525.4|204611.2|204521.2|204616|204526|204611.2|204521.2|14
1737638860000|2025-01-23 13:27:40|204608|204518|204584.1|204494.1|204608|204518|204576.9|204486.9|32
1737638870000|2025-01-23 13:27:50|204583.7|204493.7|204585.1|204495.1|204587.4|204497.4|204583.7|204493.7|17
1737638880000|2025-01-23 13:28:00|204587.5|204497.5|204639.3|204549.3|204639.3|204549.3|204587.5|204497.5|12
1737638890000|2025-01-23 13:28:10|204636.8|204546.8|204640.2|204550.2|204640.3|204550.3|204636.8|204546.8|9
1737638900000|2025-01-23 13:28:20|204639.6|204549.6|204639.3|204549.3|204640.6|204550.6|204639.3|204549.3|10
1737638910000|2025-01-23 13:28:30|204639.8|204549.8|204671.6|204581.6|204671.6|204581.6|204637.7|204547.7|8
1737638920000|2025-01-23 13:28:40|204665.9|204575.9|204670.3|204580.3|204672.2|204582.2|204653.9|204563.9|14
1737638940000|2025-01-23 13:29:00|204670.5|204580.5|204670.5|204580.5|204670.5|204580.5|204670.5|204580.5|1
1737638950000|2025-01-23 13:29:10|204672.7|204582.7|204669.9|204579.9|204673|204583|204669.9|204579.9|3
1737638960000|2025-01-23 13:29:20|204670|204580|204667|204577|204670|204580|204665.4|204575.4|4
1737638970000|2025-01-23 13:29:30|204668.7|204578.7|204666.3|204576.3|204668.7|204578.7|204663.4|204573.4|7
1737638980000|2025-01-23 13:29:40|204667|204577|204661.9|204571.9|204667|204577|204659.7|204569.7|7
1737638990000|2025-01-23 13:29:50|204659|204569|204744.4|204537|204744.4|204569|204659|204512.1|20
1737639000000|2025-01-23 13:30:00|204720.4|204543.8|204702.7|204571.4|204720.4|204592.1|204678.2|204543.8|12
1737639010000|2025-01-23 13:30:10|204711.9|204560.1|204674.5|204584.5|204711.9|204589.2|204673.6|204557.6|21
1737639020000|2025-01-23 13:30:20|204673|204583|204548|204458|204673|204583|204535.3|204445.3|27
1737639030000|2025-01-23 13:30:30|204557|204467|204542.5|204452.5|204560.9|204470.9|204534.6|204444.6|21
1737639040000|2025-01-23 13:30:40|204542.6|204452.6|204545.8|204455.8|204545.8|204455.8|204538.5|204448.5|26
1737639050000|2025-01-23 13:30:50|204545.4|204455.4|204545.1|204455.1|204545.4|204455.4|204544.1|204454.1|28
1737639060000|2025-01-23 13:31:00|204544.3|204454.3|204541.2|204451.2|204544.5|204454.5|204528.4|204438.4|22
1737639070000|2025-01-23 13:31:10|204541.3|204451.3|204544|204454|204545.3|204455.3|204537.9|204447.9|13
1737639080000|2025-01-23 13:31:20|204543.7|204453.7|204561.5|204471.5|204567.9|204477.9|204543.7|204453.7|20
1737639090000|2025-01-23 13:31:30|204560.1|204470.1|204559|204469|204560.5|204470.5|204558.8|204468.8|17
1737639100000|2025-01-23 13:31:40|204559.2|204469.2|204673|204583|204677|204587|204558.1|204468.1|21
1737639110000|2025-01-23 13:31:50|204672.9|204582.9|204659.9|204569.9|204673.3|204583.3|204656.3|204566.3|13
1737639120000|2025-01-23 13:32:00|204660.4|204570.4|204711.8|204621.8|204716.1|204626.1|204660.4|204570.4|15
1737639130000|2025-01-23 13:32:10|204712|204622|204677.6|204587.6|204712.1|204622.1|204677.6|204587.6|12
1737639140000|2025-01-23 13:32:20|204675.9|204585.9|204676|204586|204676.1|204586.1|204675.4|204585.4|6
1737639150000|2025-01-23 13:32:30|204670.1|204580.1|204664.7|204574.7|204670.1|204580.1|204659|204569|8
1737639160000|2025-01-23 13:32:40|204664.8|204574.8|204663.8|204573.8|204679.4|204589.4|204658.3|204568.3|22
1737639170000|2025-01-23 13:32:50|204661.4|204571.4|204662.5|204572.5|204675.8|204585.8|204660.3|204570.3|21
1737639180000|2025-01-23 13:33:00|204662.7|204572.7|204678.1|204588.1|204683.9|204593.9|204656.6|204566.6|27
1737639190000|2025-01-23 13:33:10|204676.9|204586.9|204677.3|204587.3|204684.8|204594.8|204675.3|204585.3|32
1737639200000|2025-01-23 13:33:20|204679.1|204589.1|204622.1|204532.1|204681|204591|204622.1|204532.1|23
1737639210000|2025-01-23 13:33:30|204622.9|204532.9|204641.9|204551.9|204642.8|204552.8|204622.9|204532.9|19
1737639220000|2025-01-23 13:33:40|204642.7|204552.7|204650.1|204560.1|204652.7|204562.7|204642.7|204552.7|6
1737639230000|2025-01-23 13:33:50|204637.3|204547.3|204625.1|204535.1|204638.3|204548.3|204622.2|204532.2|17
1737639240000|2025-01-23 13:34:00|204625.6|204535.6|204557.6|204467.6|204625.6|204535.6|204557.6|204467.6|26
1737639250000|2025-01-23 13:34:10|204558|204468|204614.2|204524.2|204614.2|204524.2|204557.6|204467.6|27
1737639260000|2025-01-23 13:34:20|204615.7|204525.7|204590.9|204500.9|204616|204526|204588.6|204498.6|30
1737639270000|2025-01-23 13:34:30|204591|204501|204596.1|204506.1|204602|204512|204584.1|204494.1|18
1737639280000|2025-01-23 13:34:40|204598.3|204508.3|204559.1|204469.1|204598.4|204508.4|204559.1|204469.1|29
1737639290000|2025-01-23 13:34:50|204559.2|204469.2|204565.4|204475.4|204572.9|204482.9|204540.5|204450.5|29
1737639300000|2025-01-23 13:35:00|204565.6|204475.6|204507|204417|204572.7|204482.7|204486.9|204414.9|23
1737639310000|2025-01-23 13:35:10|204507.4|204417.4|204504.9|204414.9|204511.3|204421.3|204456.1|204397.6|24
1737639320000|2025-01-23 13:35:20|204496.1|204406.1|204518.7|204428.7|204518.7|204428.7|204494.4|204404.4|19
1737639330000|2025-01-23 13:35:30|204521.3|204431.3|204540|204450|204540|204450|204516.7|204426.7|18
1737639340000|2025-01-23 13:35:40|204541.5|204451.5|204511.3|204421.3|204545.3|204455.3|204508.3|204418.3|27
1737639350000|2025-01-23 13:35:50|204511.2|204421.2|204535|204445|204540|204450|204511.2|204421.2|22
1737639360000|2025-01-23 13:36:00|204524.4|204434.4|204559.1|204469.1|204559.9|204469.9|204523.8|204433.8|32
1737639370000|2025-01-23 13:36:10|204558.4|204468.4|204534.6|204444.6|204558.4|204468.4|204531.6|204441.6|32
1737639380000|2025-01-23 13:36:20|204533.5|204443.5|204529.3|204439.3|204540.3|204450.3|204526.6|204436.6|29
1737639390000|2025-01-23 13:36:30|204526.7|204436.7|204477.9|204387.9|204537.3|204447.3|204455.8|204365.8|21
1737639400000|2025-01-23 13:36:40|204479.6|204389.6|204470.8|204380.8|204481.4|204391.4|204465.9|204375.9|26
1737639410000|2025-01-23 13:36:50|204469.1|204379.1|204418.8|204328.8|204469.1|204379.1|204401.4|204324.4|19
1737639420000|2025-01-23 13:37:00|204418.6|204328.6|204418.2|204328.2|204419.8|204329.8|204414.8|204324.8|16
1737639430000|2025-01-23 13:37:10|204416.5|204326.5|204433.3|204343.3|204441.2|204351.2|204416.5|204326.5|23
1737639440000|2025-01-23 13:37:20|204431.1|204341.1|204469.4|204379.4|204472.3|204382.3|204431.1|204341.1|22
1737639450000|2025-01-23 13:37:30|204466.6|204376.6|204492.3|204402.3|204495.1|204405.1|204466.1|204376.1|25
1737639460000|2025-01-23 13:37:40|204493.5|204403.5|204497|204407|204501.7|204411.7|204489.8|204399.8|21
1737639470000|2025-01-23 13:37:50|204493.4|204403.4|204476|204386|204494.9|204404.9|204469.1|204379.1|29
1737639480000|2025-01-23 13:38:00|204475.7|204385.7|204449.1|204359.1|204475.7|204385.7|204449.1|204359.1|10
1737639490000|2025-01-23 13:38:10|204449.4|204359.4|204464.9|204374.9|204464.9|204374.9|204448.9|204358.9|8
1737639500000|2025-01-23 13:38:20|204460.7|204370.7|204463.5|204373.5|204466.4|204376.4|204446.3|204356.3|30
1737639510000|2025-01-23 13:38:30|204463.8|204373.8|204456.1|204366.1|204466.9|204376.9|204449.2|204359.2|26
1737639520000|2025-01-23 13:38:40|204453.2|204363.2|204447.7|204357.7|204453.2|204363.2|204444|204354|14
1737639530000|2025-01-23 13:38:50|204447.9|204357.9|204392|204342|204447.9|204357.9|204388.4|204338.4|19
1737639540000|2025-01-23 13:39:00|204389.4|204339.4|204391.6|204341.6|204391.6|204341.6|204389.4|204339.4|2
1737639550000|2025-01-23 13:39:10|204392.9|204342.9|204472.2|204382.2|204481.4|204391.4|204392.9|204342.9|25
1737639560000|2025-01-23 13:39:20|204475|204385|204472.8|204382.8|204475|204385|204447|204357|19
1737639570000|2025-01-23 13:39:30|204471.6|204381.6|204464.5|204374.5|204471.6|204381.6|204447.3|204357.3|17
1737639580000|2025-01-23 13:39:40|204462.7|204372.7|204465.7|204375.7|204468.2|204378.2|204445.3|204355.3|25
1737639590000|2025-01-23 13:39:50|204465.8|204375.8|204463.8|204373.8|204470.6|204380.6|204461.7|204371.7|22
1737639600000|2025-01-23 13:40:00|204463.9|204373.9|204467.2|204377.2|204472.5|204382.5|204449.6|204359.6|25
1737639610000|2025-01-23 13:40:10|204468.7|204378.7|204476.5|204386.5|204480.3|204390.3|204468.2|204378.2|15
1737639620000|2025-01-23 13:40:20|204476|204386|204479.7|204389.7|204483.6|204393.6|204462.4|204372.4|28
1737639630000|2025-01-23 13:40:30|204480.4|204390.4|204485|204395|204492.2|204402.2|204463.1|204373.1|29
1737639640000|2025-01-23 13:40:40|204484.6|204394.6|204479|204389|204495.8|204405.8|204479|204389|36
1737639650000|2025-01-23 13:40:50|204485.4|204395.4|204483.9|204393.9|204487.8|204397.8|204478.8|204388.8|32
1737639660000|2025-01-23 13:41:00|204483.8|204393.8|204488.6|204398.6|204488.6|204398.6|204472|204382|26
1737639670000|2025-01-23 13:41:10|204488.9|204398.9|204479.3|204389.3|204488.9|204398.9|204467.6|204377.6|22
1737639680000|2025-01-23 13:41:20|204477.5|204387.5|204444.4|204354.4|204480|204390|204431.7|204354.4|26
1737639690000|2025-01-23 13:41:30|204440.4|204350.4|204443.3|204353.3|204451.3|204361.3|204439.8|204349.8|29
1737639700000|2025-01-23 13:41:40|204443.2|204353.2|204434.5|204344.5|204443.2|204353.2|204429.5|204339.5|24
1737639710000|2025-01-23 13:41:50|204435.2|204345.2|204457.4|204367.4|204460.6|204370.6|204435.2|204345.2|17
1737639720000|2025-01-23 13:42:00|204457.2|204367.2|204445.1|204355.1|204458.5|204368.5|204443.5|204353.5|25
1737639730000|2025-01-23 13:42:10|204445.8|204355.8|204449.5|204359.5|204449.7|204359.7|204441.8|204351.8|30
1737639740000|2025-01-23 13:42:20|204462.3|204372.3|204465.3|204375.3|204474.4|204384.4|204459.2|204369.2|19
1737639750000|2025-01-23 13:42:30|204461.9|204371.9|204485.8|204395.8|204485.8|204395.8|204460.4|204370.4|17
1737639760000|2025-01-23 13:42:40|204487|204397|204487.6|204397.6|204487.6|204397.6|204482.5|204392.5|11
1737639770000|2025-01-23 13:42:50|204487.5|204397.5|204526.6|204436.6|204547|204457|204483.8|204393.8|21
1737639780000|2025-01-23 13:43:00|204526.5|204436.5|204534.1|204444.1|204534.2|204444.2|204517.3|204427.3|33
1737639790000|2025-01-23 13:43:10|204533.8|204443.8|204535.9|204445.9|204535.9|204445.9|204511|204421|21
1737639800000|2025-01-23 13:43:20|204538.2|204448.2|204522.4|204472.4|204538.2|204473.1|204520.3|204430.3|27
1737639810000|2025-01-23 13:43:30|204513.2|204423.2|204522.4|204472.4|204525.7|204472.4|204513.2|204423.2|23
1737639820000|2025-01-23 13:43:40|204523.7|204473.7|204589.9|204499.9|204596.2|204506.2|204519.5|204469.5|30
1737639830000|2025-01-23 13:43:50|204588.7|204498.7|204581.4|204491.4|204603.8|204513.8|204580|204490|29
1737639840000|2025-01-23 13:44:00|204580.7|204490.7|204560.8|204470.8|204594.1|204544.1|204549.9|204459.9|30
1737639850000|2025-01-23 13:44:10|204559.9|204469.9|204581.3|204491.3|204585.4|204495.4|204544.7|204454.7|28
1737639860000|2025-01-23 13:44:20|204581.5|204491.5|204582.5|204492.5|204596.8|204506.8|204575.6|204485.6|33
1737639870000|2025-01-23 13:44:30|204582.6|204492.6|204592.7|204502.7|204592.7|204502.7|204565.7|204475.7|10
1737639880000|2025-01-23 13:44:40|204592.9|204502.9|204591.5|204501.5|204592.9|204502.9|204591.5|204501.5|2
1737639890000|2025-01-23 13:44:50|204591.6|204501.6|204618.2|204528.2|204621.7|204552.8|204591.6|204501.6|20
1737639900000|2025-01-23 13:45:00|204619.4|204529.4|204656.4|204566.4|204664.8|204574.8|204619.4|204529.4|33
1737639910000|2025-01-23 13:45:10|204652.4|204562.4|204662.1|204572.1|204664.7|204574.7|204650.6|204560.6|20
1737639920000|2025-01-23 13:45:20|204659.7|204569.7|204656.1|204566.1|204659.7|204569.7|204656.1|204566.1|5
1737639930000|2025-01-23 13:45:30|204656.4|204566.4|204660.4|204570.4|204660.8|204570.8|204656.4|204566.4|6
1737639940000|2025-01-23 13:45:40|204661.2|204571.2|204666.2|204576.2|204678.9|204588.9|204661.2|204571.2|13
1737639950000|2025-01-23 13:45:50|204669.9|204579.9|204687.7|204597.7|204694.8|204604.8|204669.9|204579.9|25
1737639960000|2025-01-23 13:46:00|204687.4|204597.4|204719.9|204629.9|204719.9|204629.9|204679.7|204589.7|17
1737639970000|2025-01-23 13:46:10|204712.7|204622.7|204716.3|204626.3|204720.3|204630.3|204706.3|204616.3|26
1737639980000|2025-01-23 13:46:20|204715.2|204625.2|204714.7|204624.7|204715.7|204625.7|204710.6|204620.6|15
1737639990000|2025-01-23 13:46:30|204714.9|204624.9|204722|204632|204723.7|204633.7|204714.7|204624.7|19
1737640000000|2025-01-23 13:46:40|204721.9|204631.9|204719.9|204629.9|204723.1|204633.1|204719.9|204629.9|5
1737640010000|2025-01-23 13:46:50|204718.4|204628.4|204694.1|204644.1|204723.5|204663.6|204692.7|204628.4|14
1737640020000|2025-01-23 13:47:00|204689.9|204639.9|204697.6|204647.6|204697.9|204647.9|204689.4|204639.4|21
1737640030000|2025-01-23 13:47:10|204696.2|204646.2|204688.8|204638.8|204696.2|204646.2|204688.8|204638.8|9
1737640040000|2025-01-23 13:47:20|204690.1|204640.1|204673.6|204583.6|204690.1|204640.1|204666|204578.6|25
1737640050000|2025-01-23 13:47:30|204674.3|204584.3|204668.6|204578.6|204674.3|204584.3|204662.4|204572.4|20
1737640060000|2025-01-23 13:47:40|204668.5|204578.5|204668.5|204578.5|204668.5|204578.5|204668.5|204578.5|1
1737640070000|2025-01-23 13:47:50|204665.7|204575.7|204662.6|204572.6|204665.7|204575.7|204657.6|204567.6|11
1737640080000|2025-01-23 13:48:00|204659.6|204569.6|204678.2|204628.2|204682.3|204632.3|204658.5|204568.5|17
1737640090000|2025-01-23 13:48:10|204678.3|204628.3|204700.4|204650.4|204700.4|204650.4|204678.2|204628.2|16
1737640100000|2025-01-23 13:48:20|204700.3|204650.3|204701.9|204651.9|204702.2|204652.2|204700.3|204650.3|6
1737640110000|2025-01-23 13:48:30|204702.2|204652.2|204692.3|204642.3|204702.4|204652.4|204687.5|204637.5|14
1737640120000|2025-01-23 13:48:40|204688.2|204638.2|204674|204584|204691.8|204641.8|204660.2|204579.4|21
1737640130000|2025-01-23 13:48:50|204670.3|204580.3|204679.7|204589.7|204680.8|204590.8|204670.3|204580.3|11
1737640140000|2025-01-23 13:49:00|204673.8|204583.8|204661.2|204571.2|204673.8|204583.8|204659.9|204569.9|15
1737640150000|2025-01-23 13:49:10|204667|204577|204664.3|204574.3|204667|204577|204639.4|204549.4|18
1737640160000|2025-01-23 13:49:20|204663.9|204573.9|204662.6|204572.6|204680.4|204590.4|204643.5|204553.5|26
1737640170000|2025-01-23 13:49:30|204662.3|204572.3|204657.7|204567.7|204664.7|204574.7|204657.7|204567.7|14
1737640180000|2025-01-23 13:49:40|204658.7|204568.7|204638.2|204548.2|204660|204570|204638.2|204548.2|16
1737640190000|2025-01-23 13:49:50|204636.8|204546.8|204615.8|204525.8|204638.2|204548.2|204612.8|204522.8|13
1737640200000|2025-01-23 13:50:00|204616.6|204526.6|204612.2|204522.2|204616.6|204526.6|204612.2|204522.2|4
1737640210000|2025-01-23 13:50:10|204618.8|204528.8|204626.8|204536.8|204640.4|204554.6|204594.7|204527.4|15
1737640220000|2025-01-23 13:50:20|204629.1|204539.1|204623.1|204533.1|204631.8|204541.8|204623|204533|8
1737640230000|2025-01-23 13:50:30|204623.4|204533.4|204623.6|204533.6|204623.6|204533.6|204623.4|204533.4|2
1737640240000|2025-01-23 13:50:40|204620.8|204530.8|204630.6|204580.6|204634.2|204584.2|204620.8|204530.8|11
1737640250000|2025-01-23 13:50:50|204628.6|204578.6|204596.2|204546.2|204628.6|204578.6|204596.2|204546.2|5
1737640260000|2025-01-23 13:51:00|204595.3|204545.3|204608.6|204518.6|204609.6|204546|204581.4|204518.6|20
1737640270000|2025-01-23 13:51:10|204607.4|204517.4|204604.5|204514.5|204610.4|204520.4|204604.5|204514.5|18
1737640280000|2025-01-23 13:51:20|204606|204516|204608.1|204518.1|204609.2|204519.2|204606|204516|8
1737640290000|2025-01-23 13:51:30|204607.6|204517.6|204606.2|204516.2|204614.6|204524.6|204606.2|204516.2|13
1737640300000|2025-01-23 13:51:40|204604.7|204514.7|204605.7|204515.7|204608.8|204518.8|204596.4|204506.4|26
1737640310000|2025-01-23 13:51:50|204605.3|204515.3|204604.8|204514.8|204608.1|204518.1|204598.7|204508.7|28
1737640320000|2025-01-23 13:52:00|204599.5|204509.5|204565.4|204515.4|204599.5|204517|204560.6|204496.9|24
1737640330000|2025-01-23 13:52:10|204563.2|204513.2|204532.8|204482.8|204565.9|204515.9|204532.4|204482.4|20
1737640340000|2025-01-23 13:52:20|204531.8|204481.8|204538.3|204488.3|204538.3|204488.3|204531.8|204481.8|8
1737640350000|2025-01-23 13:52:30|204539.9|204489.9|204535.9|204485.9|204539.9|204489.9|204531.7|204481.7|22
1737640360000|2025-01-23 13:52:40|204537.2|204487.2|204629.4|204539.4|204636.9|204546.9|204537.2|204487.2|18
1737640370000|2025-01-23 13:52:50|204627.3|204537.3|204645.2|204555.2|204658.5|204568.5|204610.4|204520.4|25
1737640380000|2025-01-23 13:53:00|204648.7|204558.7|204652.1|204562.1|204657.7|204567.7|204648.7|204558.7|28
1737640390000|2025-01-23 13:53:10|204648.9|204558.9|204651.2|204561.2|204666.2|204576.2|204638.4|204548.4|21
1737640400000|2025-01-23 13:53:20|204652.2|204562.2|204642.3|204552.3|204656|204566|204640.7|204550.7|8
1737640410000|2025-01-23 13:53:30|204642.7|204552.7|204643.2|204553.2|204644.8|204554.8|204642.1|204552.1|8
1737640420000|2025-01-23 13:53:40|204641.9|204551.9|204641.9|204551.9|204641.9|204551.9|204641.9|204551.9|1
1737640430000|2025-01-23 13:53:50|204640.4|204550.4|204670.7|204620.7|204671|204621|204640.2|204550.2|8
1737640440000|2025-01-23 13:54:00|204671.7|204621.7|204690.5|204600.5|204697.2|204632.1|204668.2|204596|22
1737640450000|2025-01-23 13:54:10|204694.3|204604.3|204699.1|204609.1|204699.1|204609.1|204689.8|204599.8|15
1737640460000|2025-01-23 13:54:20|204710.7|204620.7|204712.8|204622.8|204719.8|204629.8|204706.5|204616.5|18
1737640470000|2025-01-23 13:54:30|204717.7|204627.7|204711.2|204621.2|204718.9|204628.9|204711.2|204621.2|29
1737640480000|2025-01-23 13:54:40|204717.8|204627.8|204727|204677|204727.7|204677.7|204691.5|204601.5|30
1737640490000|2025-01-23 13:54:50|204726.2|204676.2|204764.3|204674.3|204766.3|204693.9|204726.2|204674.3|11
1737640500000|2025-01-23 13:55:00|204764.8|204674.8|204712|204622|204764.8|204674.8|204705.6|204615.6|22
1737640510000|2025-01-23 13:55:10|204711|204621|204698.6|204608.6|204711|204621|204696.9|204606.9|23
1737640520000|2025-01-23 13:55:20|204696.9|204606.9|204669|204579|204705.3|204615.3|204669|204579|21
1737640530000|2025-01-23 13:55:30|204668.7|204578.7|204670.6|204580.6|204670.6|204580.6|204668.7|204578.7|4
1737640540000|2025-01-23 13:55:40|204673|204583|204670.5|204580.5|204677.8|204603|204646.9|204579.1|15
1737640550000|2025-01-23 13:55:50|204669|204579|204673.2|204583.2|204673.2|204583.2|204667.1|204577.1|15
1737640560000|2025-01-23 13:56:00|204672.6|204582.6|204690.4|204600.4|204691.8|204601.8|204668.5|204578.5|19
1737640570000|2025-01-23 13:56:10|204688.9|204598.9|204694.9|204604.9|204694.9|204604.9|204688.3|204598.3|13
1737640580000|2025-01-23 13:56:20|204695.5|204605.5|204694.7|204604.7|204698.8|204608.8|204690.3|204600.3|17
1737640590000|2025-01-23 13:56:30|204692.4|204602.4|204673.8|204583.8|204692.4|204602.4|204673.8|204583.8|13
1737640600000|2025-01-23 13:56:40|204672.4|204582.4|204675|204585|204676.4|204586.4|204668.5|204578.5|17
1737640610000|2025-01-23 13:56:50|204674.9|204584.9|204670.5|204580.5|204676.2|204586.2|204668.9|204578.9|16
1737640620000|2025-01-23 13:57:00|204672|204582|204691.1|204601.1|204693.1|204603.1|204672|204582|19
1737640630000|2025-01-23 13:57:10|204693.1|204603.1|204696.2|204606.2|204696.2|204606.2|204688.8|204598.8|23
1737640640000|2025-01-23 13:57:20|204690.7|204600.7|204697.8|204607.8|204704.3|204614.3|204690.7|204600.7|19
1737640650000|2025-01-23 13:57:30|204696.8|204606.8|204685|204595|204696.9|204606.9|204681.8|204591.8|16
1737640660000|2025-01-23 13:57:40|204684.9|204594.9|204695.8|204605.8|204695.8|204605.8|204682.4|204592.4|18
1737640670000|2025-01-23 13:57:50|204694.8|204604.8|204697.6|204607.6|204698.4|204608.4|204692.5|204602.5|11
1737640680000|2025-01-23 13:58:00|204692.6|204602.6|204693.2|204603.2|204697.4|204607.4|204687.9|204597.9|23
1737640690000|2025-01-23 13:58:10|204693.3|204603.3|204693.3|204603.3|204695.3|204605.3|204687.1|204597.1|18
1737640700000|2025-01-23 13:58:20|204693.2|204603.2|204692.7|204602.7|204695.1|204605.1|204685.4|204595.4|9
1737640710000|2025-01-23 13:58:30|204692.5|204602.5|204700.4|204610.4|204703|204613|204692.5|204602.5|13
1737640720000|2025-01-23 13:58:40|204699.5|204609.5|204706.2|204616.2|204706.2|204616.2|204677.2|204587.2|21
1737640730000|2025-01-23 13:58:50|204718.4|204628.4|204709.3|204619.3|204719.6|204629.6|204708.8|204618.8|20
1737640740000|2025-01-23 13:59:00|204709.1|204619.1|204677.7|204587.7|204709.1|204619.1|204677.6|204587.6|28
1737640750000|2025-01-23 13:59:10|204678|204588|204679.4|204589.4|204681|204591|204677.2|204587.2|25
1737640760000|2025-01-23 13:59:20|204679.8|204589.8|204680.3|204590.3|204688.1|204598.1|204673.1|204583.1|27
1737640770000|2025-01-23 13:59:30|204675.2|204585.2|204699.8|204609.8|204702.3|204612.3|204665.2|204575.2|23
1737640780000|2025-01-23 13:59:40|204696.1|204606.1|204685.1|204595.1|204696.2|204606.2|204685.1|204595.1|28
1737640790000|2025-01-23 13:59:50|204687.6|204597.6|204721.5|204631.5|204721.5|204649|204684.5|204594.5|18
1737640800000|2025-01-23 14:00:00|204718.2|204628.2|204701.3|204611.3|204718.2|204628.2|204687.5|204597.5|27
1737640810000|2025-01-23 14:00:10|204701.5|204611.5|204700.8|204610.8|204704.8|204614.8|204690.5|204600.5|27
1737640820000|2025-01-23 14:00:20|204702.8|204612.8|204702.6|204612.6|204707.1|204617.1|204700.3|204610.3|13
1737640830000|2025-01-23 14:00:30|204702.4|204612.4|204700.2|204610.2|204704.3|204614.3|204697.7|204607.7|16
1737640840000|2025-01-23 14:00:40|204701.2|204611.2|204694.1|204604.1|204709.8|204619.8|204693|204603|22
1737640850000|2025-01-23 14:00:50|204694.2|204604.2|204695.6|204605.6|204695.6|204605.6|204692.7|204602.7|12
1737640860000|2025-01-23 14:01:00|204696.9|204606.9|204699.6|204609.6|204699.6|204609.6|204694.3|204604.3|16
1737640870000|2025-01-23 14:01:10|204698.5|204608.5|204693.6|204603.6|204698.5|204608.5|204691.9|204601.9|13
1737640880000|2025-01-23 14:01:20|204695.5|204605.5|204693.7|204603.7|204696.1|204606.1|204693.5|204603.5|15
1737640890000|2025-01-23 14:01:30|204695.9|204605.9|204684.7|204594.7|204696.1|204606.1|204684.7|204594.7|17
1737640900000|2025-01-23 14:01:40|204686.6|204596.6|204691.9|204601.9|204692.9|204602.9|204686.3|204596.3|23
1737640910000|2025-01-23 14:01:50|204692.1|204602.1|204683.6|204593.6|204700.6|204610.6|204680.2|204590.2|17
1737640920000|2025-01-23 14:02:00|204684.2|204594.2|204683.8|204593.8|204684.2|204594.2|204683.6|204593.6|5
1737640930000|2025-01-23 14:02:10|204686.1|204596.1|204701|204611|204721.2|204631.2|204684.4|204594.4|17
1737640940000|2025-01-23 14:02:20|204701.2|204611.2|204706.4|204616.4|204707.7|204617.7|204692.6|204602.6|21
1737640950000|2025-01-23 14:02:30|204706|204616|204693.9|204603.9|204706|204616|204691.7|204601.7|20
1737640960000|2025-01-23 14:02:40|204695.2|204605.2|204702|204612|204706.2|204616.2|204694.3|204604.3|18
1737640970000|2025-01-23 14:02:50|204702.8|204612.8|204693.1|204603.1|204702.8|204612.8|204692.2|204602.2|11
1737640980000|2025-01-23 14:03:00|204693.5|204603.5|204717.8|204627.8|204718.3|204628.3|204693.5|204603.5|25
1737640990000|2025-01-23 14:03:10|204719.2|204629.2|204728.6|204638.6|204735.2|204645.2|204719.2|204629.2|29
1737641000000|2025-01-23 14:03:20|204734.9|204644.9|204694.8|204604.8|204734.9|204644.9|204690.9|204600.9|19
1737641010000|2025-01-23 14:03:30|204694.7|204604.7|204691.1|204601.1|204695.2|204605.2|204689.2|204599.2|24
1737641020000|2025-01-23 14:03:40|204689.4|204599.4|204695.9|204605.9|204697.2|204607.2|204689.4|204599.4|19
1737641030000|2025-01-23 14:03:50|204695.8|204605.8|204682.2|204592.2|204695.8|204605.8|204680.6|204590.6|16
1737641040000|2025-01-23 14:04:00|204683.2|204593.2|204672.8|204582.8|204684.5|204594.5|204672.8|204582.8|16
1737641050000|2025-01-23 14:04:10|204673.7|204583.7|204668.3|204578.3|204674.4|204584.4|204668.3|204578.3|15
1737641060000|2025-01-23 14:04:20|204669.2|204579.2|204670|204580|204670|204580|204666.4|204576.4|8
1737641070000|2025-01-23 14:04:30|204671.4|204581.4|204667.8|204577.8|204671.4|204581.4|204666.6|204576.6|11
1737641080000|2025-01-23 14:04:40|204669.2|204579.2|204671|204581|204671|204581|204666.2|204576.2|9
1737641090000|2025-01-23 14:04:50|204669.7|204579.7|204665.1|204575.1|204671.4|204581.4|204663.5|204573.5|7
1737641100000|2025-01-23 14:05:00|204665.7|204575.7|204632.5|204542.5|204665.7|204575.7|204605|204542.5|20
1737641110000|2025-01-23 14:05:10|204634.2|204544.2|204658.5|204568.5|204658.5|204568.5|204632|204542|13
1737641120000|2025-01-23 14:05:20|204658.3|204568.3|204651.9|204561.9|204658.3|204568.3|204650.8|204560.8|11
1737641130000|2025-01-23 14:05:30|204657.2|204567.2|204646.2|204556.2|204658.9|204568.9|204645.1|204555.1|19
1737641140000|2025-01-23 14:05:40|204644.6|204554.6|204643|204553|204646.2|204556.2|204643|204553|7
1737641150000|2025-01-23 14:05:50|204642.2|204552.2|204646.1|204556.1|204651.1|204561.1|204642.1|204552.1|12
1737641160000|2025-01-23 14:06:00|204646|204556|204643.1|204553.1|204646|204556|204643.1|204553.1|9
1737641170000|2025-01-23 14:06:10|204648.7|204558.7|204641.7|204551.7|204648.7|204558.7|204641.7|204551.7|26
1737641180000|2025-01-23 14:06:20|204646.4|204556.4|204642.7|204552.7|204648.4|204558.4|204639.6|204549.6|27
1737641190000|2025-01-23 14:06:30|204643.2|204553.2|204638.1|204548.1|204648.6|204558.6|204629.6|204539.6|25
1737641200000|2025-01-23 14:06:40|204637.6|204547.6|204621.4|204531.4|204650.5|204560.5|204619.2|204529.2|18
1737641210000|2025-01-23 14:06:50|204622.9|204532.9|204621.3|204531.3|204622.9|204532.9|204617.9|204527.9|14
1737641220000|2025-01-23 14:07:00|204621.1|204531.1|204632.7|204542.7|204648.8|204558.8|204617|204527|33
1737641230000|2025-01-23 14:07:10|204632.4|204542.4|204629.9|204539.9|204635.7|204545.7|204629.9|204539.9|14
1737641240000|2025-01-23 14:07:20|204630|204540|204649.6|204559.6|204649.6|204559.6|204630|204540|17
1737641250000|2025-01-23 14:07:30|204643.2|204553.2|204645|204555|204647.6|204557.6|204643.2|204553.2|12
1737641260000|2025-01-23 14:07:40|204645.1|204555.1|204646.2|204556.2|204646.4|204556.4|204645.1|204555.1|4
1737641270000|2025-01-23 14:07:50|204646.4|204556.4|204645.8|204555.8|204646.8|204556.8|204643.9|204553.9|8
1737641280000|2025-01-23 14:08:00|204644.7|204554.7|204640.6|204550.6|204651.2|204561.2|204640.6|204550.6|27
1737641290000|2025-01-23 14:08:10|204643.1|204553.1|204611.9|204521.9|204646|204556|204610.5|204520.5|26
1737641300000|2025-01-23 14:08:20|204612.6|204522.6|204615.5|204525.5|204615.5|204525.5|204611.9|204521.9|16
1737641310000|2025-01-23 14:08:30|204615.8|204525.8|204613.9|204523.9|204616.2|204526.2|204613.9|204523.9|6
1737641320000|2025-01-23 14:08:40|204614.3|204524.3|204616.4|204526.4|204618.5|204528.5|204614.3|204524.3|15
1737641330000|2025-01-23 14:08:50|204617.2|204527.2|204611.7|204521.7|204619.1|204529.1|204611.3|204521.3|12
1737641340000|2025-01-23 14:09:00|204611.5|204521.5|204615.4|204525.4|204615.6|204525.6|204611.1|204521.1|10
1737641350000|2025-01-23 14:09:10|204614.6|204524.6|204614.2|204524.2|204614.6|204524.6|204613.8|204523.8|7
1737641360000|2025-01-23 14:09:20|204614|204524|204615.4|204525.4|204615.6|204525.6|204614|204524|9
1737641370000|2025-01-23 14:09:30|204615|204525|204609.3|204519.3|204615|204525|204609.3|204519.3|7
1737641380000|2025-01-23 14:09:40|204610.3|204520.3|204607.5|204517.5|204620.8|204530.8|204607.5|204517.5|19
1737641390000|2025-01-23 14:09:50|204609|204519|204611|204521|204611|204521|204609|204519|3
1737641400000|2025-01-23 14:10:00|204614|204524|204620.5|204530.5|204644.8|204554.8|204612.2|204522.2|21
1737641410000|2025-01-23 14:10:10|204619.5|204529.5|204614.3|204524.3|204620.3|204530.3|204611.8|204521.8|19
1737641420000|2025-01-23 14:10:20|204623.6|204533.6|204631.5|204541.5|204644.8|204554.8|204622|204532|23
1737641430000|2025-01-23 14:10:30|204633.1|204543.1|204681.7|204591.7|204681.7|204591.7|204632.9|204542.9|18
1737641440000|2025-01-23 14:10:40|204679.7|204589.7|204723.4|204633.4|204723.4|204633.4|204677.3|204587.3|26
1737641450000|2025-01-23 14:10:50|204731.5|204641.5|204725.6|204635.6|204731.5|204641.5|204725.6|204635.6|11
1737641460000|2025-01-23 14:11:00|204729.3|204639.3|204732.5|204642.5|204737|204647|204726.1|204636.1|14
1737641470000|2025-01-23 14:11:10|204731.5|204641.5|204732.9|204642.9|204732.9|204642.9|204727.9|204637.9|10
1737641480000|2025-01-23 14:11:20|204733.1|204643.1|204737.1|204647.1|204738|204648|204731.4|204641.4|9
1737641490000|2025-01-23 14:11:30|204739.9|204649.9|204780.6|204690.6|204784.9|204694.9|204739.2|204649.2|16
1737641500000|2025-01-23 14:11:40|204781.2|204691.2|204785.5|204695.5|204785.5|204695.5|204779.9|204689.9|9
1737641510000|2025-01-23 14:11:50|204783.3|204693.3|204784.4|204694.4|204784.4|204694.4|204779.6|204689.6|7
1737641520000|2025-01-23 14:12:00|204786.4|204696.4|204785.6|204695.6|204787.4|204697.4|204781.5|204691.5|13
1737641530000|2025-01-23 14:12:10|204784.2|204694.2|204787|204697|204787|204697|204784.2|204694.2|8
1737641540000|2025-01-23 14:12:20|204787.2|204697.2|204804.6|204714.6|204810.2|204739.5|204785.6|204697.2|11
1737641550000|2025-01-23 14:12:30|204804.9|204714.9|204805|204715|204805.1|204715.1|204804.9|204714.9|3
1737641560000|2025-01-23 14:12:40|204804.9|204714.9|204805.4|204715.4|204805.4|204715.4|204804.9|204714.9|6
1737641570000|2025-01-23 14:12:50|204806.3|204716.3|204806.3|204716.3|204806.3|204716.3|204806.3|204716.3|1
1737641580000|2025-01-23 14:13:00|204807.5|204717.5|204822.7|204732.7|204827.2|204737.2|204807.5|204717.5|15
1737641590000|2025-01-23 14:13:10|204827|204737|204783.5|204693.5|204827|204737|204783.5|204693.5|15
1737641600000|2025-01-23 14:13:20|204784.7|204694.7|204722.2|204672.2|204785.7|204695.7|204722.2|204666|17
1737641610000|2025-01-23 14:13:30|204726.5|204636.5|204727.5|204637.5|204729.8|204639.8|204722.1|204632.1|22
1737641620000|2025-01-23 14:13:40|204729.8|204639.8|204727.3|204637.3|204729.8|204639.8|204726.8|204636.8|11
1737641630000|2025-01-23 14:13:50|204730.4|204640.4|204728.5|204638.5|204730.4|204640.4|204724.7|204634.7|11
1737641640000|2025-01-23 14:14:00|204727.2|204637.2|204727.2|204637.2|204727.2|204637.2|204727.2|204637.2|1
1737641650000|2025-01-23 14:14:10|204717.6|204627.6|204727.2|204637.2|204727.2|204637.2|204717.6|204627.6|5
1737641660000|2025-01-23 14:14:20|204725.9|204635.9|204726.1|204636.1|204726.1|204636.1|204725.7|204635.7|3
1737641670000|2025-01-23 14:14:30|204726.5|204636.5|204727.5|204637.5|204728|204638|204726.5|204636.5|4
1737641680000|2025-01-23 14:14:40|204729.9|204639.9|204727.2|204637.2|204729.9|204639.9|204727.2|204637.2|2
1737641690000|2025-01-23 14:14:50|204727.6|204637.6|204728.6|204638.6|204729.8|204639.8|204727.6|204637.6|4
1737641700000|2025-01-23 14:15:00|204728.2|204638.2|204728.7|204638.7|204728.7|204638.7|204726.3|204636.3|8
1737641710000|2025-01-23 14:15:10|204731.4|204641.4|204720.8|204630.8|204731.8|204641.8|204719.7|204629.7|18
1737641720000|2025-01-23 14:15:20|204722.5|204632.5|204728.1|204638.1|204735.1|204645.1|204722.5|204632.5|6
1737641730000|2025-01-23 14:15:30|204732.3|204642.3|204728.4|204638.4|204732.3|204642.3|204728.4|204638.4|3
1737641740000|2025-01-23 14:15:40|204727.3|204637.3|204730|204640|204732.6|204642.6|204727.3|204637.3|6
1737641750000|2025-01-23 14:15:50|204732.9|204642.9|204729.6|204639.6|204732.9|204642.9|204729.6|204639.6|2
1737641760000|2025-01-23 14:16:00|204733.6|204643.6|204730.2|204640.2|204736.6|204646.6|204729.3|204639.3|10
1737641770000|2025-01-23 14:16:10|204734.5|204644.5|204731.4|204641.4|204734.5|204644.5|204731.4|204641.4|4
1737641780000|2025-01-23 14:16:20|204730.5|204640.5|204737.6|204687.6|204740.4|204690.4|204728.9|204638.9|10
1737641790000|2025-01-23 14:16:30|204738.8|204688.8|204741.2|204651.2|204774.6|204688.8|204738.8|204648.9|22
1737641800000|2025-01-23 14:16:40|204740.9|204650.9|204746.7|204656.7|204754.5|204664.5|204740.9|204650.9|20
1737641810000|2025-01-23 14:16:50|204740.8|204650.8|204748.7|204658.7|204748.7|204658.7|204740.8|204650.8|7
1737641820000|2025-01-23 14:17:00|204748.5|204658.5|204744.8|204654.8|204748.8|204658.8|204738.3|204648.3|23
1737641830000|2025-01-23 14:17:10|204745.3|204655.3|204738.2|204648.2|204747|204657|204738.1|204648.1|14
1737641840000|2025-01-23 14:17:20|204738.5|204648.5|204699.2|204609.2|204738.5|204648.5|204695.3|204605.3|27
1737641850000|2025-01-23 14:17:30|204700.6|204610.6|204685.3|204595.3|204702.2|204612.2|204679|204589|19
1737641860000|2025-01-23 14:17:40|204686|204596|204699.5|204609.5|204699.7|204609.7|204686|204596|18
1737641870000|2025-01-23 14:17:50|204699.6|204609.6|204678.7|204588.7|204703.6|204613.6|204678.7|204588.7|26
1737641880000|2025-01-23 14:18:00|204678.8|204588.8|204676.1|204586.1|204678.8|204588.8|204663.2|204573.2|16
1737641890000|2025-01-23 14:18:10|204671.9|204581.9|204674.8|204584.8|204675|204585|204671.9|204581.9|4
1737641900000|2025-01-23 14:18:20|204674|204584|204672.3|204582.3|204677|204587|204668.6|204578.6|17
1737641910000|2025-01-23 14:18:30|204677.7|204587.7|204673.1|204583.1|204677.7|204587.7|204670|204580|9
1737641920000|2025-01-23 14:18:40|204668.9|204578.9|204612.1|204522.1|204668.9|204578.9|204588|204518.2|22
1737641930000|2025-01-23 14:18:50|204612.4|204522.4|204609.9|204519.9|204622.5|204532.5|204609|204519|26
1737641940000|2025-01-23 14:19:00|204610.1|204520.1|204603.4|204513.4|204610.1|204520.1|204601.2|204511.2|19
1737641950000|2025-01-23 14:19:10|204606.8|204516.8|204607.9|204517.9|204610.5|204520.5|204589.3|204499.3|27
1737641960000|2025-01-23 14:19:20|204607.8|204517.8|204600.9|204510.9|204607.9|204517.9|204600.2|204510.2|13
1737641970000|2025-01-23 14:19:30|204591.5|204501.5|204581.9|204491.9|204591.5|204501.5|204581.1|204491.1|19
1737641980000|2025-01-23 14:19:40|204581.7|204491.7|204582.2|204492.2|204583.6|204493.6|204565.6|204475.6|20
1737641990000|2025-01-23 14:19:50|204580.8|204490.8|204594|204504|204597.1|204507.1|204579.1|204489.1|26
1737642000000|2025-01-23 14:20:00|204593.9|204503.9|204575.9|204485.9|204593.9|204503.9|204570.2|204480.2|23
1737642010000|2025-01-23 14:20:10|204575.8|204485.8|204575.3|204485.3|204576.6|204486.6|204573.3|204483.3|19
1737642020000|2025-01-23 14:20:20|204575.2|204485.2|204548.3|204498.3|204575.6|204498.3|204548.3|204480.7|16
1737642030000|2025-01-23 14:20:30|204550.2|204500.2|204575.5|204485.5|204579.9|204502.5|204546.9|204479.4|29
1737642040000|2025-01-23 14:20:40|204575.7|204485.7|204609.6|204519.6|204609.6|204519.6|204575.7|204485.7|17
1737642050000|2025-01-23 14:20:50|204610|204520|204606.8|204516.8|204612.6|204522.6|204602.3|204512.3|19
1737642060000|2025-01-23 14:21:00|204606.7|204516.7|204607.8|204517.8|204608.7|204518.7|204605.7|204515.7|13
1737642070000|2025-01-23 14:21:10|204607.7|204517.7|204607.9|204517.9|204608.2|204518.2|204607.7|204517.7|7
1737642080000|2025-01-23 14:21:20|204609.7|204519.7|204613.8|204523.8|204614.4|204524.4|204609.7|204519.7|4
1737642090000|2025-01-23 14:21:30|204611.8|204521.8|204603.6|204513.6|204611.8|204521.8|204603|204513|12
1737642100000|2025-01-23 14:21:40|204601.7|204511.7|204609.1|204519.1|204609.5|204519.5|204598.4|204508.4|9
1737642110000|2025-01-23 14:21:50|204609.2|204519.2|204609.3|204519.3|204609.3|204519.3|204609.2|204519.2|2
1737642120000|2025-01-23 14:22:00|204610.7|204520.7|204613.3|204523.3|204614.2|204524.2|204610.7|204520.7|12
1737642130000|2025-01-23 14:22:10|204613.6|204523.6|204609.4|204519.4|204614|204524|204603|204513|12
1737642140000|2025-01-23 14:22:20|204607.8|204517.8|204615.2|204525.2|204615.5|204525.5|204606.8|204516.8|12
1737642150000|2025-01-23 14:22:30|204614.1|204524.1|204622.3|204532.3|204625|204535|204614.1|204524.1|5
1737642160000|2025-01-23 14:22:40|204621|204531|204611.1|204521.1|204621|204531|204609.6|204519.6|13
1737642170000|2025-01-23 14:22:50|204614|204524|204606.9|204516.9|204614|204524|204598.9|204508.9|29
1737642180000|2025-01-23 14:23:00|204603.5|204513.5|204590|204500|204604.6|204514.6|204588.6|204498.6|16
1737642190000|2025-01-23 14:23:10|204588.1|204498.1|204584.5|204494.5|204588.3|204498.3|204581.8|204491.8|16
1737642200000|2025-01-23 14:23:20|204578.6|204488.6|204585.1|204495.1|204588.9|204510.2|204557.2|204488.6|13
1737642210000|2025-01-23 14:23:30|204586.2|204496.2|204584.9|204494.9|204587.5|204497.5|204580.4|204490.4|6
1737642220000|2025-01-23 14:23:40|204586.4|204496.4|204573.1|204483.1|204586.4|204496.4|204570.4|204480.4|13
1737642230000|2025-01-23 14:23:50|204572.9|204482.9|204572.9|204482.9|204572.9|204482.9|204572.9|204482.9|1
1737642240000|2025-01-23 14:24:00|204573.4|204483.4|204573.4|204483.4|204573.4|204483.4|204573.4|204483.4|1
1737642250000|2025-01-23 14:24:10|204573.7|204483.7|204573.4|204483.4|204577.5|204487.5|204573.4|204483.4|8
1737642260000|2025-01-23 14:24:20|204575.7|204485.7|204577.4|204487.4|204577.6|204487.6|204575.7|204485.7|6
1737642270000|2025-01-23 14:24:30|204577.2|204487.2|204577.4|204487.4|204578|204488|204577.2|204487.2|4
1737642280000|2025-01-23 14:24:40|204575.6|204485.6|204565.3|204475.3|204575.6|204485.6|204562.8|204472.8|10
1737642290000|2025-01-23 14:24:50|204567.1|204477.1|204555.7|204465.7|204567.1|204477.1|204555.7|204465.7|3
1737642300000|2025-01-23 14:25:00|204561|204471|204552.5|204502.5|204577.3|204514.3|204551.6|204471|23
1737642310000|2025-01-23 14:25:10|204553.8|204503.8|204554.9|204504.9|204558.8|204508.8|204553.8|204503.8|8
1737642320000|2025-01-23 14:25:20|204553.6|204503.6|204552.4|204502.4|204553.6|204503.6|204552.4|204502.4|3
1737642330000|2025-01-23 14:25:30|204551.1|204501.1|204594.5|204504.5|204594.5|204504.5|204551.1|204485.5|16
1737642340000|2025-01-23 14:25:40|204593.9|204503.9|204565.8|204475.8|204593.9|204503.9|204565.8|204475.8|8
1737642350000|2025-01-23 14:25:50|204566.9|204476.9|204564.5|204474.5|204570.1|204480.1|204564.5|204474.5|4
1737642360000|2025-01-23 14:26:00|204565.9|204475.9|204567.1|204477.1|204568.8|204478.8|204565.9|204475.9|3
1737642370000|2025-01-23 14:26:10|204568.3|204478.3|204567.1|204477.1|204568.3|204478.3|204567.1|204477.1|2
1737642380000|2025-01-23 14:26:20|204568.3|204478.3|204567|204477|204568.3|204478.3|204567|204477|2
1737642390000|2025-01-23 14:26:30|204568.4|204478.4|204570.4|204480.4|204573.5|204495.2|204541.8|204478.4|8
1737642400000|2025-01-23 14:26:40|204570.3|204480.3|204569|204479|204570.3|204480.3|204569|204479|3
1737642410000|2025-01-23 14:26:50|204568.8|204478.8|204568.8|204478.8|204568.8|204478.8|204568.8|204478.8|1
1737642420000|2025-01-23 14:27:00|204570|204480|204570|204480|204570|204480|204570|204480|1
1737642430000|2025-01-23 14:27:10|204571.5|204481.5|204573.2|204483.2|204573.2|204483.2|204570.2|204480.2|4
1737642440000|2025-01-23 14:27:20|204584.2|204534.2|204552.6|204502.6|204605.9|204534.2|204552.6|204496.8|27
1737642450000|2025-01-23 14:27:30|204551.8|204501.8|204551.8|204501.8|204553|204503|204551.8|204501.8|3
1737642460000|2025-01-23 14:27:40|204550.1|204500.1|204571.3|204481.3|204571.3|204502.5|204550.1|204481.3|4
1737642470000|2025-01-23 14:27:50|204572.9|204482.9|204575|204485|204576.5|204486.5|204572.3|204482.3|7
1737642480000|2025-01-23 14:28:00|204573|204483|204574.4|204484.4|204575.4|204485.4|204572.4|204482.4|6
1737642490000|2025-01-23 14:28:10|204572.4|204482.4|204571.6|204481.6|204574.4|204484.4|204571.6|204481.6|5
1737642500000|2025-01-23 14:28:20|204571.4|204481.4|204575.6|204485.6|204577.8|204487.8|204571.4|204481.4|6
1737642510000|2025-01-23 14:28:30|204576|204486|204575.8|204485.8|204576|204486|204575.8|204485.8|2
1737642520000|2025-01-23 14:28:40|204577.1|204487.1|204576.9|204486.9|204577.3|204487.3|204576.9|204486.9|3
1737642530000|2025-01-23 14:28:50|204578.7|204488.7|204611.7|204521.7|204611.8|204551.7|204578.7|204488.7|24
1737642540000|2025-01-23 14:29:00|204608.6|204518.6|204602.6|204512.6|204608.6|204518.6|204597.1|204507.1|17
1737642550000|2025-01-23 14:29:10|204600.2|204510.2|204609.3|204519.3|204609.4|204519.4|204596.2|204506.2|15
1737642560000|2025-01-23 14:29:20|204611|204521|204614.8|204524.8|204621.4|204531.4|204602.8|204512.8|31
1737642570000|2025-01-23 14:29:30|204613.4|204523.4|204624.7|204534.7|204625.9|204535.9|204613.3|204523.3|21
1737642580000|2025-01-23 14:29:40|204623.2|204533.2|204620.5|204530.5|204625|204562.6|204601.4|204530.3|20
1737642590000|2025-01-23 14:29:50|204622|204532|204611.1|204521.1|204622.3|204532.3|204610.5|204520.5|25
1737642600000|2025-01-23 14:30:00|204610.6|204520.6|204616|204566|204625|204575|204609.7|204519.7|28
1737642610000|2025-01-23 14:30:10|204616.1|204566.1|204599|204549|204617.6|204567.6|204585.6|204535.6|24
1737642620000|2025-01-23 14:30:20|204614.2|204524.2|204566.4|204516.4|204614.2|204524.2|204558.7|204508.7|21
1737642630000|2025-01-23 14:30:30|204566.6|204516.6|204590.6|204500.6|204590.6|204516.6|204558.7|204500.6|9
1737642640000|2025-01-23 14:30:40|204574.4|204524.4|204617.6|204527.6|204617.6|204527.6|204565|204515|26
1737642650000|2025-01-23 14:30:50|204616.1|204526.1|204616.1|204526.1|204625|204535|204613.7|204523.7|15
1737642660000|2025-01-23 14:31:00|204617.5|204527.5|204617.2|204527.2|204618.4|204528.4|204611.5|204521.5|8
1737642670000|2025-01-23 14:31:10|204616|204526|204636.6|204546.6|204637.8|204547.8|204611.5|204521.5|26
1737642680000|2025-01-23 14:31:20|204628.3|204578.3|204695.9|204605.9|204698.3|204608.3|204628.3|204574|19
1737642690000|2025-01-23 14:31:30|204688.8|204598.8|204700.3|204610.3|204702.9|204612.9|204688.7|204598.7|23
1737642700000|2025-01-23 14:31:40|204700.9|204610.9|204679.9|204629.9|204703.2|204629.9|204675.6|204600|28
1737642710000|2025-01-23 14:31:50|204679.8|204629.8|204677.5|204627.5|204680.1|204630.1|204669.7|204619.7|18
1737642720000|2025-01-23 14:32:00|204671.5|204621.5|204677.2|204627.2|204682.1|204632.1|204671.5|204621.5|21
1737642730000|2025-01-23 14:32:10|204676|204626|204680.9|204630.9|204681.5|204631.5|204675.2|204625.2|18
1737642740000|2025-01-23 14:32:20|204678.9|204628.9|204674.7|204624.7|204679|204629|204674.7|204624.7|6
1737642750000|2025-01-23 14:32:30|204676.3|204626.3|204680.1|204630.1|204681.9|204631.9|204675|204625|17
1737642760000|2025-01-23 14:32:40|204681.3|204631.3|204676.9|204626.9|204683.7|204633.7|204675.9|204625.9|20
1737642770000|2025-01-23 14:32:50|204679|204629|204651.6|204561.6|204681.7|204631.7|204624.9|204561.6|22
1737642780000|2025-01-23 14:33:00|204650.6|204560.6|204684.3|204594.3|204684.3|204594.3|204638.9|204548.9|20
1737642790000|2025-01-23 14:33:10|204680.7|204590.7|204695.8|204605.8|204698.4|204608.4|204679|204589|17
1737642800000|2025-01-23 14:33:20|204697.9|204607.9|204691.9|204601.9|204698.1|204608.1|204691.7|204601.7|18
1737642810000|2025-01-23 14:33:30|204692|204602|204698|204608|204708.7|204618.7|204692|204602|14
1737642820000|2025-01-23 14:33:40|204699.3|204609.3|204713.2|204623.2|204719|204629|204699.3|204609.3|19
1737642830000|2025-01-23 14:33:50|204712.8|204622.8|204698.5|204608.5|204712.8|204622.8|204695.4|204605.4|13
1737642840000|2025-01-23 14:34:00|204698.6|204608.6|204691.8|204601.8|204698.6|204608.6|204691.8|204601.8|12
1737642850000|2025-01-23 14:34:10|204691|204601|204696.9|204606.9|204696.9|204606.9|204690.4|204600.4|9
1737642860000|2025-01-23 14:34:20|204699.3|204609.3|204692.5|204602.5|204699.3|204609.3|204690.8|204600.8|21
1737642870000|2025-01-23 14:34:30|204692.9|204602.9|204694|204604|204696.6|204606.6|204690.1|204600.1|15
1737642880000|2025-01-23 14:34:40|204695.3|204605.3|204698.4|204608.4|204698.4|204608.4|204691.3|204601.3|17
1737642890000|2025-01-23 14:34:50|204697.5|204607.5|204698.5|204608.5|204702.6|204612.6|204697|204607|7
1737642900000|2025-01-23 14:35:00|204698.6|204608.6|204694|204604|204698.6|204608.6|204690|204600|7
1737642910000|2025-01-23 14:35:10|204693.8|204603.8|204692.5|204602.5|204693.8|204603.8|204687.2|204597.2|10
1737642920000|2025-01-23 14:35:20|204694|204604|204605.2|204515.2|204695.4|204605.4|204604.7|204514.7|17
1737642930000|2025-01-23 14:35:30|204604.1|204514.1|204601.1|204511.1|204606.8|204516.8|204600.1|204510.1|23
1737642940000|2025-01-23 14:35:40|204600.3|204510.3|204602.6|204512.6|204605.5|204515.5|204592.3|204502.3|15
1737642950000|2025-01-23 14:35:50|204602.5|204512.5|204605.5|204515.5|204605.5|204515.5|204602.1|204512.1|7
1737642960000|2025-01-23 14:36:00|204604.6|204514.6|204601.5|204511.5|204605.1|204515.1|204599.2|204509.2|8
1737642970000|2025-01-23 14:36:10|204601.4|204511.4|204611|204521|204611|204521|204601.4|204511.4|13
1737642980000|2025-01-23 14:36:20|204612.4|204522.4|204615.2|204525.2|204615.2|204525.2|204603.4|204513.4|25
1737642990000|2025-01-23 14:36:30|204617.1|204527.1|204600|204510|204619.9|204529.9|204595.5|204505.5|10
1737643000000|2025-01-23 14:36:40|204604.3|204514.3|204602.9|204512.9|204607.8|204517.8|204602.9|204512.9|11
1737643010000|2025-01-23 14:36:50|204601.6|204511.6|204600.9|204510.9|204602.9|204512.9|204596|204506|9
1737643020000|2025-01-23 14:37:00|204599.7|204509.7|204605.2|204515.2|204605.2|204515.2|204594.4|204504.4|12
1737643030000|2025-01-23 14:37:10|204605.3|204515.3|204605.8|204515.8|204605.8|204515.8|204598|204508|8
1737643040000|2025-01-23 14:37:20|204605.5|204515.5|204600.6|204510.6|204605.7|204515.7|204597.2|204507.2|19
1737643050000|2025-01-23 14:37:30|204602.2|204512.2|204600.7|204510.7|204602.2|204512.2|204600.4|204510.4|7
1737643060000|2025-01-23 14:37:40|204603.3|204513.3|204601.1|204511.1|204605.6|204515.6|204601.1|204511.1|6
1737643070000|2025-01-23 14:37:50|204603.5|204513.5|204563.2|204513.2|204604|204514|204562.1|204510.3|13
1737643080000|2025-01-23 14:38:00|204562.2|204512.2|204606.4|204516.4|204609.5|204519.5|204559.3|204509.3|17
1737643090000|2025-01-23 14:38:10|204605.4|204515.4|204605.2|204515.2|204608.1|204518.1|204605.2|204515.2|11
1737643100000|2025-01-23 14:38:20|204604|204514|204600.8|204510.8|204607|204517|204600.2|204510.2|18
1737643110000|2025-01-23 14:38:30|204599.5|204509.5|204641.7|204551.7|204649.5|204559.5|204599.5|204509.5|26
1737643120000|2025-01-23 14:38:40|204642.5|204552.5|204642.9|204552.9|204645.4|204555.4|204642.5|204552.5|17
1737643130000|2025-01-23 14:38:50|204641.2|204551.2|204639.4|204549.4|204641.2|204551.2|204639.4|204549.4|3
1737643140000|2025-01-23 14:39:00|204635.7|204545.7|204585.5|204535.5|204640.9|204550.9|204585|204535|14
1737643150000|2025-01-23 14:39:10|204584.3|204534.3|204584.2|204534.2|204584.3|204534.3|204584.2|204534.2|2
1737643160000|2025-01-23 14:39:20|204582.9|204532.9|204582.9|204532.9|204582.9|204532.9|204582.9|204532.9|1
1737643170000|2025-01-23 14:39:30|204584.1|204534.1|204535.8|204485.8|204586.8|204536.8|204535.8|204485.8|10
1737643180000|2025-01-23 14:39:40|204537.3|204487.3|204590.6|204500.6|204592.7|204502.7|204537.3|204477.3|15
1737643190000|2025-01-23 14:39:50|204589.4|204499.4|204593|204503|204593.6|204503.6|204585.9|204495.9|15
1737643200000|2025-01-23 14:40:00|204591.3|204501.3|204584.3|204494.3|204596.8|204506.8|204581.7|204491.7|16
1737643210000|2025-01-23 14:40:10|204582.9|204492.9|204571.5|204481.5|204585|204495|204571.4|204481.4|15
1737643220000|2025-01-23 14:40:20|204571.4|204481.4|204534.4|204484.4|204571.4|204484.4|204534.4|204477.1|6
1737643230000|2025-01-23 14:40:30|204531.6|204481.6|204564.5|204474.5|204564.5|204489.9|204531.6|204467.6|15
1737643240000|2025-01-23 14:40:40|204564.4|204474.4|204554.8|204464.8|204564.5|204474.5|204510.1|204460.1|21
1737643250000|2025-01-23 14:40:50|204554|204464|204530.5|204480.5|204555.2|204480.5|204502.9|204452.9|28
1737643260000|2025-01-23 14:41:00|204549.3|204459.3|204532.4|204442.4|204549.3|204459.3|204532.3|204442.3|21
1737643270000|2025-01-23 14:41:10|204533.1|204443.1|204525.4|204435.4|204542|204452|204525.4|204435.4|10
1737643280000|2025-01-23 14:41:20|204524.6|204434.6|204569.6|204479.6|204569.8|204479.8|204523.6|204433.6|15
1737643290000|2025-01-23 14:41:30|204570.3|204480.3|204572.8|204482.8|204573.5|204483.5|204568.8|204478.8|23
1737643300000|2025-01-23 14:41:40|204571.6|204481.6|204522.8|204432.8|204575.4|204485.4|204520.8|204430.8|19
1737643310000|2025-01-23 14:41:50|204521.5|204431.5|204521.2|204431.2|204521.5|204431.5|204520.4|204430.4|6
1737643320000|2025-01-23 14:42:00|204521|204431|204501.4|204451.4|204525.3|204451.6|204498.3|204427.8|16
1737643330000|2025-01-23 14:42:10|204500.3|204450.3|204525.6|204435.6|204531.7|204458.7|204500.3|204435.4|20
1737643340000|2025-01-23 14:42:20|204524.1|204434.1|204507|204417|204524.1|204434.1|204496.3|204406.3|21
1737643350000|2025-01-23 14:42:30|204506.8|204416.8|204512.2|204422.2|204515.7|204425.7|204506.6|204416.6|20
1737643360000|2025-01-23 14:42:40|204511|204421|204456.5|204406.5|204511|204421|204450.9|204400.9|25
1737643370000|2025-01-23 14:42:50|204453.3|204403.3|204477.4|204387.4|204477.5|204406.1|204453.3|204382.3|16
1737643380000|2025-01-23 14:43:00|204475.8|204385.8|204453.5|204403.5|204475.8|204403.5|204452.1|204379|18
1737643390000|2025-01-23 14:43:10|204452.3|204402.3|204481.3|204391.3|204486.7|204404.1|204452.3|204383.6|23
1737643400000|2025-01-23 14:43:20|204482.9|204392.9|204476.3|204386.3|204490.8|204400.8|204476.3|204386.3|21
1737643410000|2025-01-23 14:43:30|204474.5|204384.5|204483.7|204393.7|204483.7|204393.7|204474.5|204384.5|14
1737643420000|2025-01-23 14:43:40|204484.4|204394.4|204483.9|204393.9|204491.7|204401.7|204480.9|204390.9|17
1737643430000|2025-01-23 14:43:50|204486.6|204396.6|204482.5|204392.5|204490.4|204400.4|204477.1|204387.1|23
1737643440000|2025-01-23 14:44:00|204480.5|204390.5|204515|204465|204534.3|204469.4|204478.1|204388.1|19
1737643450000|2025-01-23 14:44:10|204515.1|204465.1|204531.5|204441.5|204538.4|204478.8|204500.2|204440.1|31
1737643460000|2025-01-23 14:44:20|204531.4|204441.4|204523.9|204433.9|204531.5|204441.5|204522.7|204432.7|16
1737643470000|2025-01-23 14:44:30|204523.7|204433.7|204519|204429|204526|204436|204514.2|204424.2|17
1737643480000|2025-01-23 14:44:40|204519.1|204429.1|204510.4|204420.4|204523.6|204433.6|204510.4|204420.4|11
1737643490000|2025-01-23 14:44:50|204511.5|204421.5|204509.6|204419.6|204514.1|204424.1|204508.7|204418.7|14
1737643500000|2025-01-23 14:45:00|204506.6|204416.6|204494.9|204404.9|204506.6|204416.6|204486.2|204396.2|20
1737643510000|2025-01-23 14:45:10|204489.2|204399.2|204485.4|204395.4|204494.6|204404.6|204480.1|204390.1|20
1737643520000|2025-01-23 14:45:20|204485.7|204395.7|204476.7|204386.7|204485.7|204395.7|204474.7|204384.7|26
1737643530000|2025-01-23 14:45:30|204475.3|204385.3|204466.9|204376.9|204475.4|204385.4|204466.9|204376.9|10
1737643540000|2025-01-23 14:45:40|204435.3|204385.3|204482.8|204392.8|204482.8|204400.4|204435.3|204382.6|23
1737643550000|2025-01-23 14:45:50|204485|204395|204485.2|204395.2|204497.9|204407.9|204482|204392|25
1737643560000|2025-01-23 14:46:00|204485.1|204395.1|204491.9|204401.9|204493.6|204403.6|204482.2|204392.2|31
1737643570000|2025-01-23 14:46:10|204492.6|204402.6|204498.4|204408.4|204503|204413|204490.5|204400.5|13
1737643580000|2025-01-23 14:46:20|204498.5|204408.5|204517.5|204427.5|204519.1|204429.1|204487.7|204397.7|21
1737643590000|2025-01-23 14:46:30|204517.6|204427.6|204521.3|204431.3|204521.3|204431.3|204513|204423|12
1737643600000|2025-01-23 14:46:40|204519|204429|204524.2|204434.2|204524.2|204434.2|204516|204426|13
1737643610000|2025-01-23 14:46:50|204525.6|204435.6|204563.6|204473.6|204567.2|204477.2|204523.3|204433.3|26
1737643620000|2025-01-23 14:47:00|204564.7|204474.7|204527.7|204437.7|204564.7|204474.7|204519.6|204429.6|26
1737643630000|2025-01-23 14:47:10|204526.9|204436.9|204527.4|204437.4|204532|204442|204521.7|204431.7|19
1737643640000|2025-01-23 14:47:20|204529.6|204439.6|204532.3|204442.3|204537.2|204447.2|204526.1|204436.1|30
1737643650000|2025-01-23 14:47:30|204532.4|204442.4|204525.3|204435.3|204533.8|204443.8|204522.4|204432.4|18
1737643660000|2025-01-23 14:47:40|204525.4|204435.4|204533.1|204443.1|204533.4|204443.4|204525.1|204435.1|27
1737643670000|2025-01-23 14:47:50|204533|204443|204520.1|204430.1|204533|204443|204514.3|204424.3|24
1737643680000|2025-01-23 14:48:00|204518.2|204428.2|204561.5|204471.5|204562.7|204472.7|204517.3|204427.3|21
1737643690000|2025-01-23 14:48:10|204559.8|204469.8|204560.8|204470.8|204562.6|204472.6|204559.8|204469.8|5
1737643700000|2025-01-23 14:48:20|204560.5|204470.5|204567.3|204477.3|204572.9|204482.9|204560.5|204470.5|17
1737643710000|2025-01-23 14:48:30|204568.9|204478.9|204572.7|204482.7|204572.7|204482.7|204568.1|204478.1|14
1737643720000|2025-01-23 14:48:40|204572.6|204482.6|204573.1|204483.1|204577.2|204487.2|204571.9|204481.9|9
1737643730000|2025-01-23 14:48:50|204570.8|204480.8|204569.1|204479.1|204571.8|204481.8|204566.4|204476.4|17
1737643740000|2025-01-23 14:49:00|204571.6|204481.6|204570.3|204480.3|204574.6|204484.6|204564.9|204474.9|26
1737643750000|2025-01-23 14:49:10|204567.7|204477.7|204567.9|204477.9|204572.9|204482.9|204567.7|204477.7|11
1737643760000|2025-01-23 14:49:20|204570|204480|204565|204475|204572.6|204482.6|204561.7|204471.7|12
1737643770000|2025-01-23 14:49:30|204566.5|204476.5|204565|204475|204566.5|204476.5|204562.2|204472.2|6
1737643780000|2025-01-23 14:49:40|204566.3|204476.3|204570.8|204480.8|204574.8|204484.8|204566.3|204476.3|13
1737643790000|2025-01-23 14:49:50|204569.2|204479.2|204571.4|204481.4|204571.4|204481.4|204566|204476|10
1737643800000|2025-01-23 14:50:00|204568.6|204478.6|204534.9|204484.9|204568.6|204485.5|204529.4|204457.7|14
1737643810000|2025-01-23 14:50:10|204532.9|204482.9|204537.6|204487.6|204537.6|204487.6|204532.9|204482.9|4
1737643820000|2025-01-23 14:50:20|204536.1|204486.1|204534.7|204484.7|204536.1|204486.1|204533.2|204483.2|10
1737643830000|2025-01-23 14:50:30|204532.7|204482.7|204518|204428|204542.7|204484.7|204512.9|204422.9|21
1737643840000|2025-01-23 14:50:40|204519.5|204429.5|204518.4|204428.4|204525.7|204435.7|204517.2|204427.2|13
1737643850000|2025-01-23 14:50:50|204516.8|204426.8|204519.6|204429.6|204524.7|204434.7|204514|204424|11
1737643860000|2025-01-23 14:51:00|204519.4|204429.4|204506.9|204416.9|204523.5|204433.5|204501.2|204411.2|17
1737643870000|2025-01-23 14:51:10|204505.2|204415.2|204501.8|204411.8|204506.8|204416.8|204499.6|204409.6|15
1737643880000|2025-01-23 14:51:20|204505.4|204415.4|204504.7|204414.7|204505.4|204415.4|204499.6|204409.6|5
1737643890000|2025-01-23 14:51:30|204505.9|204415.9|204505.9|204415.9|204505.9|204415.9|204505.9|204415.9|1
1737643900000|2025-01-23 14:51:40|204505.8|204415.8|204512.6|204422.6|204512.6|204422.6|204504.6|204414.6|7
1737643910000|2025-01-23 14:51:50|204512.4|204422.4|204514.6|204424.6|204515.8|204425.8|204503.7|204413.7|21
1737643920000|2025-01-23 14:52:00|204515.8|204425.8|204551.4|204461.4|204554.9|204464.9|204513.7|204423.7|15
1737643930000|2025-01-23 14:52:10|204551.3|204461.3|204553.5|204463.5|204553.6|204463.6|204550.6|204460.6|11
1737643940000|2025-01-23 14:52:20|204559.3|204469.3|204550.3|204460.3|204559.8|204469.8|204549.7|204459.7|22
1737643950000|2025-01-23 14:52:30|204548.9|204458.9|204546.1|204456.1|204548.9|204458.9|204544.6|204454.6|10
1737643960000|2025-01-23 14:52:40|204550|204460|204555.4|204465.4|204555.5|204465.5|204550|204460|15
1737643970000|2025-01-23 14:52:50|204559.2|204469.2|204551.1|204461.1|204559.2|204469.2|204551.1|204461.1|11
1737643980000|2025-01-23 14:53:00|204552.6|204462.6|204554.7|204464.7|204559.7|204469.7|204552.5|204462.5|16
1737643990000|2025-01-23 14:53:10|204554.5|204464.5|204552.4|204462.4|204554.5|204464.5|204552.1|204462.1|11
1737644000000|2025-01-23 14:53:20|204553.9|204463.9|204552.6|204462.6|204566.4|204476.4|204551.8|204461.8|20
1737644010000|2025-01-23 14:53:30|204553.8|204463.8|204573.2|204483.2|204586|204496|204552.2|204462.2|18
1737644020000|2025-01-23 14:53:40|204574.4|204484.4|204578|204488|204581.5|204491.5|204574.4|204484.4|11
1737644030000|2025-01-23 14:53:50|204575.7|204485.7|204557.5|204467.5|204575.7|204485.7|204552.9|204462.9|16
1737644040000|2025-01-23 14:54:00|204557.2|204467.2|204560.4|204470.4|204564.9|204474.9|204557.2|204467.2|24
1737644050000|2025-01-23 14:54:10|204561.5|204471.5|204557.6|204467.6|204561.5|204471.5|204552|204462|10
1737644060000|2025-01-23 14:54:20|204559.2|204469.2|204547.3|204457.3|204559.2|204469.2|204545.7|204455.7|14
1737644070000|2025-01-23 14:54:30|204546.1|204456.1|204548.7|204458.7|204549.2|204459.2|204544.4|204454.4|9
1737644080000|2025-01-23 14:54:40|204550.3|204460.3|204550.7|204460.7|204550.8|204460.8|204545.6|204455.6|6
1737644090000|2025-01-23 14:54:50|204550.5|204460.5|204521.9|204431.9|204550.5|204460.5|204521.8|204431.8|16
1737644100000|2025-01-23 14:55:00|204521.6|204431.6|204521.4|204431.4|204528.5|204438.5|204519.8|204429.8|24
1737644110000|2025-01-23 14:55:10|204521|204431|204525.2|204435.2|204525.2|204435.2|204518.4|204428.4|16
1737644120000|2025-01-23 14:55:20|204524.7|204434.7|204518.5|204428.5|204524.7|204434.7|204513.2|204423.2|14
1737644130000|2025-01-23 14:55:30|204518.4|204428.4|204551.5|204461.5|204553.6|204463.6|204517.8|204427.8|8
1737644140000|2025-01-23 14:55:40|204553.2|204463.2|204557.6|204507.6|204579.9|204515.1|204553.2|204463.2|14
1737644150000|2025-01-23 14:55:50|204556.5|204506.5|204556.3|204506.3|204559.2|204509.2|204556.3|204506.3|8
1737644160000|2025-01-23 14:56:00|204555|204505|204577.2|204527.2|204594.6|204544.6|204553.7|204503.7|17
1737644170000|2025-01-23 14:56:10|204581.9|204531.9|204595.5|204505.5|204599.2|204534|204577.8|204504.9|18
1737644180000|2025-01-23 14:56:20|204597.3|204507.3|204592.9|204502.9|204597.6|204507.6|204580.5|204490.5|20
1737644190000|2025-01-23 14:56:30|204594.6|204504.6|204592.1|204502.1|204602.5|204512.5|204591.3|204501.3|14
1737644200000|2025-01-23 14:56:40|204595.7|204505.7|204566.8|204476.8|204595.7|204505.7|204566.1|204476.1|29
1737644210000|2025-01-23 14:56:50|204568.3|204478.3|204569.3|204479.3|204570.8|204480.8|204566.3|204476.3|15
1737644220000|2025-01-23 14:57:00|204570.7|204480.7|204573.7|204523.7|204573.7|204523.7|204565.9|204476.2|16
1737644230000|2025-01-23 14:57:10|204572.4|204522.4|204569.2|204519.2|204572.4|204522.4|204569.2|204519.2|6
1737644240000|2025-01-23 14:57:20|204571|204521|204571.6|204481.6|204593.1|204521|204570.1|204480.1|22
1737644250000|2025-01-23 14:57:30|204572.8|204482.8|204575.2|204485.2|204575.2|204485.2|204572|204482|11
1737644260000|2025-01-23 14:57:40|204572.8|204482.8|204573|204483|204574.4|204484.4|204569.5|204479.5|19
1737644270000|2025-01-23 14:57:50|204574.3|204484.3|204574.8|204484.8|204575.6|204485.6|204570.2|204480.2|9
1737644280000|2025-01-23 14:58:00|204573.2|204483.2|204573.2|204483.2|204573.2|204483.2|204568.8|204478.8|5
1737644290000|2025-01-23 14:58:10|204574.3|204484.3|204573.5|204483.5|204575.6|204485.6|204573.5|204483.5|4
1737644300000|2025-01-23 14:58:20|204571.3|204481.3|204533.9|204443.9|204571.3|204494.7|204514.6|204433.1|28
1737644310000|2025-01-23 14:58:30|204529|204439|204468.8|204418.8|204534.3|204444.3|204465.5|204415.5|24
1737644320000|2025-01-23 14:58:40|204470.2|204420.2|204498|204408|204498|204420.2|204465.6|204399.4|21
1737644330000|2025-01-23 14:58:50|204496.7|204406.7|204482.7|204392.7|204497.1|204407.1|204482.7|204392.7|19
1737644340000|2025-01-23 14:59:00|204488.9|204398.9|204488.9|204398.9|204493|204403|204481.6|204391.6|32
1737644350000|2025-01-23 14:59:10|204478.1|204388.1|204480.9|204390.9|204490.1|204400.1|204474.8|204384.8|33
1737644360000|2025-01-23 14:59:20|204475.7|204385.7|204481.6|204391.6|204489.6|204399.6|204475.7|204385.7|13
1737644370000|2025-01-23 14:59:30|204482.7|204392.7|204488.1|204398.1|204490.4|204400.4|204482.7|204392.7|19
1737644380000|2025-01-23 14:59:40|204480.5|204390.5|204489.7|204399.7|204489.7|204399.7|204477.4|204387.4|15
1737644390000|2025-01-23 14:59:50|204483.8|204393.8|204488.3|204398.3|204491.7|204401.7|204480.3|204390.3|14
1737644400000|2025-01-23 15:00:00|204491.8|204401.8|204461.5|204371.5|204491.8|204401.8|204436|204371.5|18
1737644410000|2025-01-23 15:00:10|204467.5|204377.5|204470.5|204380.5|204470.6|204380.6|204465.1|204375.1|14
1737644420000|2025-01-23 15:00:20|204470.6|204380.6|204470.6|204380.6|204470.6|204380.6|204470.6|204380.6|1
1737644430000|2025-01-23 15:00:30|204470.5|204380.5|204467.6|204377.6|204470.5|204380.5|204464.2|204374.2|6
1737644440000|2025-01-23 15:00:40|204467.5|204377.5|204467.6|204377.6|204467.6|204377.6|204467.5|204377.5|2
1737644450000|2025-01-23 15:00:50|204467.7|204377.7|204473.7|204383.7|204473.7|204383.7|204467|204377|9
1737644460000|2025-01-23 15:01:00|204473.5|204383.5|204471.8|204381.8|204474.2|204384.2|204471.8|204381.8|7
1737644470000|2025-01-23 15:01:10|204472.4|204382.4|204472|204382|204472.4|204382.4|204470.9|204380.9|3
1737644480000|2025-01-23 15:01:20|204472.2|204382.2|204490.5|204400.5|204494.3|204404.3|204472.2|204382.2|10
1737644490000|2025-01-23 15:01:30|204490.3|204400.3|204492.1|204402.1|204495.1|204405.1|204490.3|204400.3|19
1737644500000|2025-01-23 15:01:40|204492.2|204402.2|204521.9|204431.9|204524.8|204434.8|204490.1|204400.1|27
1737644510000|2025-01-23 15:01:50|204520.7|204430.7|204518.3|204428.3|204521.8|204431.8|204517.6|204427.6|31
1737644520000|2025-01-23 15:02:00|204519.3|204429.3|204515.2|204425.2|204521.9|204431.9|204506.8|204416.8|15
1737644530000|2025-01-23 15:02:10|204513.7|204423.7|204515.4|204425.4|204515.4|204425.4|204511.5|204421.5|10
1737644540000|2025-01-23 15:02:20|204515.2|204425.2|204513.5|204423.5|204519.2|204429.2|204513.5|204423.5|5
1737644550000|2025-01-23 15:02:30|204512.9|204422.9|204506.5|204416.5|204512.9|204422.9|204502.9|204412.9|9
1737644560000|2025-01-23 15:02:40|204508.8|204418.8|204506.7|204416.7|204510.8|204420.8|204502.4|204412.4|18
1737644570000|2025-01-23 15:02:50|204508.2|204418.2|204502|204412|204509.1|204419.1|204501.9|204411.9|5
1737644580000|2025-01-23 15:03:00|204502.2|204412.2|204507.5|204417.5|204514.3|204424.3|204502.2|204412.2|13
1737644590000|2025-01-23 15:03:10|204510.5|204420.5|204479.7|204389.7|204510.8|204420.8|204477.1|204387.1|22
1737644600000|2025-01-23 15:03:20|204479.2|204389.2|204513.3|204423.3|204513.3|204423.3|204477.2|204387.2|24
1737644610000|2025-01-23 15:03:30|204512.1|204422.1|204527.7|204437.7|204529.7|204439.7|204509.3|204419.3|17
1737644620000|2025-01-23 15:03:40|204518.7|204428.7|204511.8|204421.8|204519.3|204429.3|204510.3|204420.3|19
1737644630000|2025-01-23 15:03:50|204512.4|204422.4|204476.7|204386.7|204512.4|204422.4|204472.9|204382.9|18
1737644640000|2025-01-23 15:04:00|204477.2|204387.2|204477.1|204387.1|204477.2|204387.2|204470.8|204380.8|14
1737644650000|2025-01-23 15:04:10|204477.9|204387.9|204469|204379|204477.9|204387.9|204466.5|204376.5|20
1737644660000|2025-01-23 15:04:20|204472.7|204382.7|204515|204425|204515|204425|204466.8|204376.8|18
1737644670000|2025-01-23 15:04:30|204513.7|204423.7|204528.2|204438.2|204531.1|204441.1|204507.6|204417.6|19
1737644680000|2025-01-23 15:04:40|204524.8|204434.8|204526.5|204436.5|204528.7|204438.7|204522.9|204432.9|12
1737644690000|2025-01-23 15:04:50|204525|204435|204513.7|204423.7|204531.7|204441.7|204511.4|204421.4|20
1737644700000|2025-01-23 15:05:00|204513.4|204423.4|204520.2|204430.2|204520.2|204430.2|204513.4|204423.4|13
1737644710000|2025-01-23 15:05:10|204518.1|204428.1|204516.1|204426.1|204519.9|204429.9|204515.7|204425.7|17
1737644720000|2025-01-23 15:05:20|204517.4|204427.4|204522|204432|204523.6|204433.6|204517.4|204427.4|18
1737644730000|2025-01-23 15:05:30|204522.2|204432.2|204520.8|204430.8|204523.2|204433.2|204516.8|204426.8|16
1737644740000|2025-01-23 15:05:40|204522.1|204432.1|204517.1|204427.1|204523.5|204433.5|204515|204425|21
1737644750000|2025-01-23 15:05:50|204517|204427|204525.1|204435.1|204525.1|204435.1|204513.8|204423.8|18
1737644760000|2025-01-23 15:06:00|204524.9|204434.9|204528|204438|204528|204438|204521.3|204431.3|10
1737644770000|2025-01-23 15:06:10|204528.3|204438.3|204519.5|204429.5|204529.7|204439.7|204518|204428|12
1737644780000|2025-01-23 15:06:20|204518.9|204428.9|204519.3|204429.3|204524.3|204434.3|204514.3|204424.3|12
1737644790000|2025-01-23 15:06:30|204519.4|204429.4|204550.3|204460.3|204557|204467|204519.4|204429.4|17
1737644800000|2025-01-23 15:06:40|204550|204460|204551.2|204461.2|204554|204464|204549.5|204459.5|12
1737644810000|2025-01-23 15:06:50|204551.3|204461.3|204518.4|204428.4|204551.3|204461.3|204513.3|204423.3|15
1737644820000|2025-01-23 15:07:00|204516.9|204426.9|204512.6|204422.6|204519.5|204429.5|204512.6|204422.6|20
1737644830000|2025-01-23 15:07:10|204513|204423|204560.4|204470.4|204561.6|204471.6|204510.8|204420.8|13
1737644850000|2025-01-23 15:07:30|204558.4|204468.4|204550.1|204460.1|204560.4|204470.4|204547.1|204457.1|17
1737644860000|2025-01-23 15:07:40|204548.6|204458.6|204551.4|204461.4|204551.9|204461.9|204545.5|204455.5|11
1737644870000|2025-01-23 15:07:50|204546.7|204456.7|204553.9|204463.9|204553.9|204463.9|204545.2|204455.2|12
1737644880000|2025-01-23 15:08:00|204552.5|204462.5|204527.9|204437.9|204552.5|204462.5|204525.2|204435.2|20
1737644890000|2025-01-23 15:08:10|204524.7|204434.7|204520.8|204430.8|204527.9|204437.9|204505.7|204415.7|31
1737644900000|2025-01-23 15:08:20|204522.1|204432.1|204522.8|204432.8|204525.8|204435.8|204520.4|204430.4|18
1737644910000|2025-01-23 15:08:30|204521.8|204431.8|204522.2|204432.2|204522.2|204432.2|204521.8|204431.8|2
1737644920000|2025-01-23 15:08:40|204523.2|204433.2|204545.7|204455.7|204549.3|204459.3|204523|204433|8
1737644930000|2025-01-23 15:08:50|204545.6|204455.6|204548.2|204458.2|204549.1|204459.1|204545.2|204455.2|8
1737644940000|2025-01-23 15:09:00|204546.9|204456.9|204548.5|204458.5|204550.3|204460.3|204540.9|204450.9|16
1737644950000|2025-01-23 15:09:10|204548.7|204458.7|204547.5|204457.5|204548.7|204458.7|204547.5|204457.5|3
1737644960000|2025-01-23 15:09:20|204546.3|204456.3|204553.5|204463.5|204555|204465|204544.2|204454.2|8
1737644970000|2025-01-23 15:09:30|204555.5|204465.5|204564.4|204474.4|204571.7|204481.7|204555.5|204465.5|13
1737644980000|2025-01-23 15:09:40|204563.6|204473.6|204567.1|204477.1|204568.1|204478.1|204563.4|204473.4|14
1737644990000|2025-01-23 15:09:50|204568.2|204478.2|204567|204477|204568.2|204478.2|204567|204477|3
1737645000000|2025-01-23 15:10:00|204568|204478|204598.6|204508.6|204602.5|204512.5|204566.7|204476.7|15
1737645010000|2025-01-23 15:10:10|204598.3|204508.3|204599|204509|204602.7|204512.7|204596.6|204506.6|14
1737645020000|2025-01-23 15:10:20|204598|204508|204594.8|204504.8|204600.5|204510.5|204594.6|204504.6|17
1737645030000|2025-01-23 15:10:30|204595.6|204505.6|204605.9|204515.9|204605.9|204545.3|204587.6|204505.6|13
1737645040000|2025-01-23 15:10:40|204606.5|204516.5|204605.4|204555.4|204609.2|204559.2|204601.8|204516.5|10
1737645050000|2025-01-23 15:10:50|204604.2|204554.2|204604.3|204554.3|204607.2|204557.2|204602.6|204552.6|4
1737645060000|2025-01-23 15:11:00|204606.9|204556.9|204605.6|204515.6|204611|204557.7|204604.8|204515.6|10
1737645070000|2025-01-23 15:11:10|204605.7|204515.7|204606.3|204516.3|204615.6|204525.6|204605.7|204515.7|8
1737645080000|2025-01-23 15:11:20|204605.8|204515.8|204595|204505|204605.8|204515.8|204588.5|204498.5|24
1737645090000|2025-01-23 15:11:30|204595.9|204505.9|204567.1|204477.1|204596.2|204506.2|204566.7|204476.7|16
1737645100000|2025-01-23 15:11:40|204565.3|204475.3|204554.6|204464.6|204565.3|204475.3|204546.7|204456.7|13
1737645110000|2025-01-23 15:11:50|204557.6|204467.6|204554.7|204464.7|204559.1|204469.1|204554.7|204464.7|15
1737645120000|2025-01-23 15:12:00|204554.6|204464.6|204557.7|204467.7|204557.9|204467.9|204554.1|204464.1|12
1737645130000|2025-01-23 15:12:10|204558.3|204468.3|204550|204460|204558.5|204468.5|204549.1|204459.1|19
1737645140000|2025-01-23 15:12:20|204546.6|204456.6|204535.1|204445.1|204549.3|204459.3|204519.7|204429.7|28
1737645150000|2025-01-23 15:12:30|204536.6|204446.6|204536.7|204446.7|204539.8|204449.8|204517.3|204427.3|35
1737645160000|2025-01-23 15:12:40|204537|204447|204552.9|204462.9|204554.8|204464.8|204536.7|204446.7|21
1737645170000|2025-01-23 15:12:50|204554.4|204464.4|204503.3|204413.3|204555.9|204465.9|204503.3|204413.3|28
1737645180000|2025-01-23 15:13:00|204503|204413|204485.2|204395.2|204503.7|204413.7|204479|204389|27
1737645190000|2025-01-23 15:13:10|204483.3|204393.3|204480.2|204390.2|204483.9|204393.9|204477.3|204387.3|20
1737645200000|2025-01-23 15:13:20|204478.9|204388.9|204481|204391|204482.7|204392.7|204478|204388|26
1737645210000|2025-01-23 15:13:30|204481.2|204391.2|204468.4|204378.4|204481.4|204391.4|204458.4|204368.4|27
1737645220000|2025-01-23 15:13:40|204471|204381|204472.5|204382.5|204472.7|204382.7|204470.7|204380.7|9
1737645230000|2025-01-23 15:13:50|204474|204384|204475.2|204385.2|204476.7|204386.7|204472.4|204382.4|19
1737645240000|2025-01-23 15:14:00|204475|204385|204475.6|204385.6|204477.5|204387.5|204474.3|204384.3|14
1737645250000|2025-01-23 15:14:10|204475.4|204385.4|204472.5|204382.5|204475.4|204385.4|204438.8|204348.8|12
1737645260000|2025-01-23 15:14:20|204474.5|204384.5|204465.7|204375.7|204475.7|204385.7|204460.5|204370.5|19
1737645270000|2025-01-23 15:14:30|204467.5|204377.5|204465.7|204375.7|204467.5|204377.5|204461.7|204371.7|15
1737645280000|2025-01-23 15:14:40|204463.9|204373.9|204424.1|204334.1|204465.6|204375.6|204392.7|204332.7|14
1737645290000|2025-01-23 15:14:50|204423|204333|204413.3|204323.3|204424.6|204334.6|204372.5|204321.6|19
1737645300000|2025-01-23 15:15:00|204417.9|204327.9|204429.8|204339.8|204431|204341|204413|204323|33
1737645310000|2025-01-23 15:15:10|204423.7|204333.7|204451.1|204361.1|204463.7|204373.7|204423.7|204333.7|25
1737645320000|2025-01-23 15:15:20|204442.1|204352.1|204462.9|204372.9|204468.8|204378.8|204442.1|204352.1|17
1737645330000|2025-01-23 15:15:30|204463.1|204373.1|204418.6|204328.6|204468.1|204378.1|204406.5|204325.8|13
1737645340000|2025-01-23 15:15:40|204417.2|204327.2|204368.1|204318.1|204417.2|204327.2|204368.1|204301.4|17
1737645350000|2025-01-23 15:15:50|204366.9|204316.9|204352.8|204262.8|204367.4|204316.9|204347.3|204257.3|26
1737645360000|2025-01-23 15:16:00|204352.9|204262.9|204313.6|204223.6|204352.9|204262.9|204313.6|204223.6|21
1737645370000|2025-01-23 15:16:10|204314.8|204224.8|204269.6|204179.6|204318.7|204228.7|204265.1|204175.1|25
1737645380000|2025-01-23 15:16:20|204271|204181|204195.4|204105.4|204271.3|204181.3|204195.4|204105.4|15
1737645390000|2025-01-23 15:16:30|204195|204105|204195.8|204105.8|204206.2|204116.2|204148.5|204098.5|23
1737645400000|2025-01-23 15:16:40|204196.7|204106.7|204209.6|204119.6|204211.5|204121.5|204192.5|204102.5|24
1737645410000|2025-01-23 15:16:50|204207.7|204117.7|204193.8|204103.8|204207.7|204117.7|204184.6|204094.6|17
1737645420000|2025-01-23 15:17:00|204208.7|204118.7|204202.5|204152.5|204225.4|204158.7|204201.6|204116.2|21
1737645430000|2025-01-23 15:17:10|204200.2|204150.2|204234.6|204184.6|204237.4|204187.4|204200.2|204150.2|14
1737645440000|2025-01-23 15:17:20|204235.5|204185.5|204249.2|204199.2|204252.6|204202.6|204235.1|204185.1|9
1737645450000|2025-01-23 15:17:30|204249.8|204199.8|204302.7|204212.7|204306.9|204238.8|204249.8|204192.7|13
1737645460000|2025-01-23 15:17:40|204302.6|204212.6|204286.3|204196.3|204303.1|204213.1|204282.9|204192.9|14
1737645470000|2025-01-23 15:17:50|204289.4|204199.4|204296|204206|204299.6|204209.6|204289.4|204199.4|6
1737645480000|2025-01-23 15:18:00|204294.4|204204.4|204302.2|204212.2|204315.8|204225.8|204294.4|204204.4|22
1737645490000|2025-01-23 15:18:10|204302|204212|204299.1|204209.1|204302|204212|204294.4|204204.4|25
1737645500000|2025-01-23 15:18:20|204297.9|204207.9|204296|204206|204297.9|204207.9|204292.9|204202.9|12
1737645510000|2025-01-23 15:18:30|204294.3|204204.3|204295.4|204205.4|204301.8|204211.8|204291.5|204201.5|16
1737645520000|2025-01-23 15:18:40|204295|204205|204272.4|204182.4|204295|204205|204268.4|204178.4|14
1737645530000|2025-01-23 15:18:50|204269|204179|204229.7|204139.7|204269|204179|204210.9|204120.9|30
1737645540000|2025-01-23 15:19:00|204224.6|204134.6|204222.8|204132.8|204234.4|204144.4|204218.5|204128.5|27
1737645550000|2025-01-23 15:19:10|204222.9|204132.9|204228.9|204138.9|204234.9|204144.9|204222.8|204132.8|21
1737645560000|2025-01-23 15:19:20|204227.3|204137.3|204224.8|204134.8|204229.1|204139.1|204222.8|204132.8|17
1737645570000|2025-01-23 15:19:30|204222.4|204132.4|204223.9|204133.9|204223.9|204133.9|204222.3|204132.3|3
1737645580000|2025-01-23 15:19:40|204225.6|204135.6|204236.9|204146.9|204254.6|204164.6|204225.6|204135.6|21
1737645590000|2025-01-23 15:19:50|204234.6|204144.6|204228.4|204138.4|204234.6|204144.6|204226.8|204136.8|8
1737645600000|2025-01-23 15:20:00|204228.6|204138.6|204231.8|204141.8|204236.2|204146.2|204226.3|204136.3|14
1737645610000|2025-01-23 15:20:10|204232.2|204142.2|204225.2|204135.2|204234.1|204144.1|204223.5|204133.5|20
1737645620000|2025-01-23 15:20:20|204224.8|204134.8|204226.4|204136.4|204229.3|204139.3|204224.8|204134.8|15
1737645630000|2025-01-23 15:20:30|204228.2|204138.2|204232|204142|204238.9|204148.9|204223.7|204133.7|21
1737645640000|2025-01-23 15:20:40|204234|204144|204233.9|204143.9|204235.4|204145.4|204229.3|204139.3|22
1737645650000|2025-01-23 15:20:50|204230.9|204140.9|204258.4|204168.4|204258.4|204168.4|204225.6|204135.6|19
1737645660000|2025-01-23 15:21:00|204258.2|204168.2|204136.8|204086.8|204259.2|204169.2|204135.5|204085.5|18
1737645670000|2025-01-23 15:21:10|204136.7|204086.7|204136.5|204086.5|204146.5|204096.5|204133.9|204083.9|9
1737645680000|2025-01-23 15:21:20|204135.3|204085.3|204131.9|204041.9|204136.2|204086.2|204095.7|204023.9|19
1737645690000|2025-01-23 15:21:30|204131.2|204041.2|204140|204050|204159.9|204082.6|204124.1|204034.1|26
1737645700000|2025-01-23 15:21:40|204140.3|204050.3|204145.8|204055.8|204145.8|204055.8|204134.2|204044.2|6
1737645710000|2025-01-23 15:21:50|204143.8|204053.8|204124.3|204034.3|204143.8|204053.8|204121.1|204031.1|13
1737645720000|2025-01-23 15:22:00|204122.2|204032.2|204091.8|204001.8|204122.2|204032.2|204068.9|204001.2|16
1737645730000|2025-01-23 15:22:10|204091.5|204001.5|204075.5|203985.5|204091.9|204001.9|204061.7|203971.7|18
1737645740000|2025-01-23 15:22:20|204073.4|203983.4|204065.1|203975.1|204073.4|203983.4|204062|203972|16
1737645750000|2025-01-23 15:22:30|204057.1|203967.1|204088.2|203998.2|204088.2|203998.2|204057.1|203967.1|20
1737645760000|2025-01-23 15:22:40|204087.8|203997.8|204095.4|204005.4|204107.3|204017.3|204087.8|203997.8|17
1737645770000|2025-01-23 15:22:50|204094.7|204004.7|204101.4|204011.4|204103|204013|204094.7|204004.7|12
1737645780000|2025-01-23 15:23:00|204101.8|204011.8|204084.8|203994.8|204103.6|204013.6|204059.5|203969.5|22
1737645790000|2025-01-23 15:23:10|204084.3|203994.3|204108.3|204018.3|204108.3|204018.3|204064.3|203974.3|23
1737645800000|2025-01-23 15:23:20|204105.9|204015.9|204106.8|204016.8|204121|204031|204096|204006|23
1737645810000|2025-01-23 15:23:30|204107|204017|204112.1|204022.1|204123.2|204033.2|204104.7|204014.7|26
1737645820000|2025-01-23 15:23:40|204119.5|204029.5|204121.7|204031.7|204128.2|204038.2|204111|204021|12
1737645830000|2025-01-23 15:23:50|204122.3|204032.3|204113.5|204023.5|204131.7|204065|204113.5|204023.5|18
1737645840000|2025-01-23 15:24:00|204115.2|204025.2|204110.1|204020.1|204115.2|204025.2|204107.3|204017.3|19
1737645850000|2025-01-23 15:24:10|204107.8|204017.8|204107.4|204057.4|204148.3|204071.9|204103.8|204017.5|29
1737645860000|2025-01-23 15:24:20|204109.2|204059.2|204148.2|204058.2|204148.2|204069.3|204107.6|204046.2|19
1737645870000|2025-01-23 15:24:30|204145.1|204055.1|204140|204050|204147.2|204057.2|204138.8|204048.8|9
1737645880000|2025-01-23 15:24:40|204130.2|204080.2|204193.6|204103.6|204193.6|204103.6|204118.3|204046.3|19
1737645890000|2025-01-23 15:24:50|204195.1|204105.1|204195.1|204105.1|204195.1|204105.1|204195.1|204105.1|1
1737645900000|2025-01-23 15:25:00|204207.3|204117.3|204174.6|204084.6|204207.3|204117.3|204166.4|204076.4|20
1737645910000|2025-01-23 15:25:10|204176.5|204086.5|204242.1|204152.1|204245.1|204155.1|204176.5|204086.5|18
1737645920000|2025-01-23 15:25:20|204240.6|204150.6|204230.2|204140.2|204242.1|204152.1|204230.2|204140.2|15
1737645930000|2025-01-23 15:25:30|204230.7|204140.7|204226|204136|204230.7|204140.7|204225.8|204135.8|11
1737645940000|2025-01-23 15:25:40|204225.7|204135.7|204242.4|204152.4|204245.2|204155.2|204225|204135|12
1737645950000|2025-01-23 15:25:50|204242.2|204152.2|204260.6|204170.6|204262|204172|204241.5|204151.5|12
1737645960000|2025-01-23 15:26:00|204258.8|204168.8|204257.6|204167.6|204258.8|204168.8|204256.9|204166.9|3
1737645970000|2025-01-23 15:26:10|204257.9|204167.9|204260.8|204170.8|204264.4|204174.4|204252.7|204162.7|16
1737645980000|2025-01-23 15:26:20|204261.6|204171.6|204260.9|204170.9|204261.6|204171.6|204258.1|204168.1|6
1737645990000|2025-01-23 15:26:30|204259.5|204169.5|204272.3|204182.3|204274.4|204184.4|204256|204166|12
1737646000000|2025-01-23 15:26:40|204268.2|204178.2|204266.5|204176.5|204271.7|204181.7|204264.9|204174.9|21
1737646010000|2025-01-23 15:26:50|204268.1|204178.1|204303.4|204253.4|204305.1|204255.1|204266.4|204176.4|13
1737646020000|2025-01-23 15:27:00|204304.9|204254.9|204333.7|204243.7|204335|204273.8|204297.4|204207.4|23
1737646030000|2025-01-23 15:27:10|204339.1|204249.1|204339|204249|204362.3|204272.3|204335.4|204245.4|25
1737646040000|2025-01-23 15:27:20|204336.4|204246.4|204335.2|204245.2|204340.8|204250.8|204331.3|204241.3|11
1737646050000|2025-01-23 15:27:30|204337.7|204247.7|204336.8|204246.8|204339.1|204249.1|204333.4|204243.4|7
1737646060000|2025-01-23 15:27:40|204338.5|204248.5|204317.3|204227.3|204338.5|204248.5|204296|204206|28
1737646070000|2025-01-23 15:27:50|204299.3|204209.3|204295.3|204205.3|204301.4|204211.4|204290.7|204200.7|10
1737646080000|2025-01-23 15:28:00|204290.4|204200.4|204266|204176|204292.1|204202.1|204265|204175|23
1737646090000|2025-01-23 15:28:10|204267.5|204177.5|204278.6|204188.6|204279.7|204189.7|204267.5|204177.5|25
1737646100000|2025-01-23 15:28:20|204276.5|204186.5|204278.3|204188.3|204279.9|204189.9|204264.1|204174.1|19
1737646110000|2025-01-23 15:28:30|204278.4|204188.4|204281.1|204191.1|204285.4|204195.4|204274.8|204184.8|28
1737646120000|2025-01-23 15:28:40|204281.5|204191.5|204306.2|204216.2|204308|204218|204270.5|204180.5|31
1737646130000|2025-01-23 15:28:50|204309.5|204219.5|204307.2|204217.2|204310.8|204220.8|204306|204216|25
1737646140000|2025-01-23 15:29:00|204307.6|204217.6|204297|204207|204307.6|204217.6|204282.2|204192.2|30
1737646150000|2025-01-23 15:29:10|204296.7|204206.7|204296.6|204206.6|204296.7|204206.7|204285.7|204195.7|25
1737646160000|2025-01-23 15:29:20|204296.3|204206.3|204311.4|204221.4|204311.4|204221.4|204287.3|204197.3|27
1737646170000|2025-01-23 15:29:30|204307.5|204217.5|204311.4|204221.4|204311.9|204221.9|204307|204217|9
1737646180000|2025-01-23 15:29:40|204311.6|204221.6|204304.3|204214.3|204311.8|204221.8|204301.6|204211.6|18
1737646190000|2025-01-23 15:29:50|204308.6|204218.6|204287.6|204197.6|204309.3|204219.3|204287.6|204197.6|17
1737646200000|2025-01-23 15:30:00|204287.5|204197.5|204306.9|204216.9|204308.3|204218.3|204278.1|204188.1|16
1737646210000|2025-01-23 15:30:10|204301.9|204211.9|204291.7|204201.7|204302.1|204212.1|204290.9|204200.9|14
1737646220000|2025-01-23 15:30:20|204291.9|204201.9|204281.4|204191.4|204292|204202|204275|204185|15
1737646230000|2025-01-23 15:30:30|204278.3|204188.3|204293.8|204203.8|204293.9|204203.9|204274.1|204184.1|23
1737646240000|2025-01-23 15:30:40|204293.2|204203.2|204327.8|204237.8|204330.2|204240.2|204284.1|204194.1|24
1737646250000|2025-01-23 15:30:50|204328|204238|204340.5|204250.5|204349.3|204259.3|204326.6|204236.6|21
1737646260000|2025-01-23 15:31:00|204338.4|204248.4|204355.4|204265.4|204361.5|204271.5|204336.3|204246.3|30
1737646270000|2025-01-23 15:31:10|204354.3|204264.3|204341.9|204251.9|204354.3|204264.3|204338.5|204248.5|23
1737646280000|2025-01-23 15:31:20|204340.8|204250.8|204322.9|204232.9|204341.6|204251.6|204322.9|204232.9|10
1737646290000|2025-01-23 15:31:30|204317.6|204227.6|204319.5|204229.5|204322.6|204232.6|204317.6|204227.6|8
1737646300000|2025-01-23 15:31:40|204321.4|204231.4|204319.9|204229.9|204325.4|204235.4|204319.9|204229.9|7
1737646310000|2025-01-23 15:31:50|204319.8|204229.8|204315.3|204225.3|204321.9|204231.9|204310.3|204220.3|25
1737646320000|2025-01-23 15:32:00|204307|204217|204285|204195|204307|204217|204282.8|204192.8|24
1737646330000|2025-01-23 15:32:10|204286.6|204196.6|204303.8|204213.8|204303.8|204213.8|204285.9|204195.9|8
1737646350000|2025-01-23 15:32:30|204301.6|204211.6|204303|204213|204303|204213|204301.6|204211.6|2
1737646360000|2025-01-23 15:32:40|204307.2|204217.2|204299|204209|204312.2|204222.2|204292.4|204202.4|15
1737646370000|2025-01-23 15:32:50|204298|204208|204297.6|204207.6|204300.5|204210.5|204297.2|204207.2|14
1737646380000|2025-01-23 15:33:00|204293.7|204203.7|204280.8|204190.8|204293.7|204203.7|204278.8|204188.8|19
1737646390000|2025-01-23 15:33:10|204284.2|204194.2|204280.4|204190.4|204286.7|204196.7|204279|204189|7
1737646400000|2025-01-23 15:33:20|204279.1|204189.1|204271.4|204181.4|204279.7|204189.7|204270.2|204180.2|13
1737646410000|2025-01-23 15:33:30|204271.2|204181.2|204277.9|204187.9|204277.9|204187.9|204269.5|204179.5|25
1737646420000|2025-01-23 15:33:40|204277.8|204187.8|204277.2|204187.2|204278.3|204188.3|204276.2|204186.2|11
1737646430000|2025-01-23 15:33:50|204275.3|204185.3|204274.2|204184.2|204278.2|204188.2|204268.2|204178.2|20
1737646440000|2025-01-23 15:34:00|204274.1|204184.1|204276.4|204186.4|204278.5|204188.5|204271.9|204181.9|27
1737646450000|2025-01-23 15:34:10|204274|204184|204268.6|204178.6|204274.8|204184.8|204268.6|204178.6|15
1737646460000|2025-01-23 15:34:20|204270.5|204180.5|204271.3|204181.3|204271.7|204181.7|204270.5|204180.5|3
1737646470000|2025-01-23 15:34:30|204269.4|204179.4|204237|204147|204269.4|204179.4|204205|204115|22
1737646480000|2025-01-23 15:34:40|204237.1|204147.1|204237|204147|204246.7|204156.7|204236.6|204146.6|10
1737646490000|2025-01-23 15:34:50|204239.5|204149.5|204236.7|204146.7|204240.3|204150.3|204236.7|204146.7|4
1737646500000|2025-01-23 15:35:00|204235.7|204145.7|204233.5|204143.5|204236.6|204146.6|204232.4|204142.4|19
1737646510000|2025-01-23 15:35:10|204234.3|204144.3|204234.5|204144.5|204234.5|204144.5|204226.2|204136.2|18
1737646520000|2025-01-23 15:35:20|204234.7|204144.7|204233.9|204143.9|204235.3|204145.3|204233.9|204143.9|14
1737646530000|2025-01-23 15:35:30|204234.3|204144.3|204226.7|204136.7|204234.3|204144.3|204222.1|204132.1|18
1737646540000|2025-01-23 15:35:40|204227.2|204137.2|204220.4|204130.4|204230|204140|204214.4|204124.4|14
1737646550000|2025-01-23 15:35:50|204222.5|204132.5|204221.2|204131.2|204225.7|204135.7|204221.2|204131.2|12
1737646560000|2025-01-23 15:36:00|204221.4|204131.4|204217.7|204127.7|204224.7|204134.7|204217.5|204127.5|13
1737646570000|2025-01-23 15:36:10|204217.9|204127.9|204219|204129|204219.2|204129.2|204217.9|204127.9|5
1737646580000|2025-01-23 15:36:20|204226|204136|204228.2|204138.2|204228.2|204162|204208.4|204136|10
1737646590000|2025-01-23 15:36:30|204228|204138|204221.6|204131.6|204228.2|204138.2|204221.3|204131.3|11
1737646600000|2025-01-23 15:36:40|204222.3|204132.3|204217.9|204127.9|204222.3|204132.3|204216.6|204126.6|9
1737646610000|2025-01-23 15:36:50|204217.8|204127.8|204202.5|204112.5|204222.6|204132.6|204198.4|204108.4|13
1737646620000|2025-01-23 15:37:00|204200.7|204110.7|204179.1|204089.1|204200.7|204110.7|204179.1|204089.1|30
1737646630000|2025-01-23 15:37:10|204178.2|204088.2|204171.4|204081.4|204186.4|204096.4|204171.4|204081.4|28
1737646640000|2025-01-23 15:37:20|204171.7|204081.7|204170.8|204080.8|204172.8|204082.8|204170.4|204080.4|20
1737646650000|2025-01-23 15:37:30|204171.4|204081.4|204181.7|204091.7|204187.4|204097.4|204171.4|204081.4|17
1737646660000|2025-01-23 15:37:40|204183.3|204093.3|204151.9|204061.9|204183.3|204093.3|204149.4|204059.4|21
1737646670000|2025-01-23 15:37:50|204149.6|204059.6|204151.3|204061.3|204152.9|204062.9|204148.6|204058.6|25
1737646680000|2025-01-23 15:38:00|204149.1|204059.1|204150.5|204060.5|204160.1|204070.1|204144.1|204054.1|25
1737646690000|2025-01-23 15:38:10|204151.3|204061.3|204152.8|204062.8|204154|204064|204150|204060|11
1737646700000|2025-01-23 15:38:20|204151.3|204061.3|204148.9|204058.9|204153.2|204063.2|204146.9|204056.9|13
1737646710000|2025-01-23 15:38:30|204151|204061|204150.3|204060.3|204151|204061|204127.8|204037.8|24
1737646720000|2025-01-23 15:38:40|204152.7|204062.7|204176.4|204086.4|204181.2|204091.2|204148|204058|13
1737646730000|2025-01-23 15:38:50|204177.7|204087.7|204176.2|204086.2|204177.9|204087.9|204174.2|204084.2|10
1737646740000|2025-01-23 15:39:00|204174.9|204084.9|204156.4|204066.4|204174.9|204084.9|204153|204063|16
1737646750000|2025-01-23 15:39:10|204156.1|204066.1|204148.8|204058.8|204156.1|204066.1|204148.8|204058.8|10
1737646760000|2025-01-23 15:39:20|204148.9|204058.9|204139.8|204049.8|204150.7|204060.7|204137.8|204047.8|13
1737646770000|2025-01-23 15:39:30|204139.7|204049.7|204140.1|204050.1|204144.7|204054.7|204137.9|204047.9|14
1737646780000|2025-01-23 15:39:40|204142.7|204052.7|204149.6|204059.6|204150.2|204060.2|204140.9|204050.9|21
1737646790000|2025-01-23 15:39:50|204149.2|204059.2|204158.5|204068.5|204169.5|204079.5|204149.2|204059.2|15
1737646800000|2025-01-23 15:40:00|204157.6|204067.6|204159|204069|204162.5|204072.5|204154.3|204064.3|16
1737646810000|2025-01-23 15:40:10|204158.8|204068.8|204158.8|204068.8|204158.8|204068.8|204158.8|204068.8|1
1737646820000|2025-01-23 15:40:20|204164.7|204074.7|204175.2|204085.2|204178.3|204088.3|204158.3|204068.3|12
1737646830000|2025-01-23 15:40:30|204176|204086|204234.3|204144.3|204234.3|204147.1|204162.4|204086|7
1737646840000|2025-01-23 15:40:40|204233.2|204143.2|204227.2|204137.2|204233.2|204143.2|204226.9|204136.9|10
1737646850000|2025-01-23 15:40:50|204220|204130|204224.8|204134.8|204225.5|204135.5|204220|204130|11
1737646860000|2025-01-23 15:41:00|204217.7|204127.7|204220.4|204130.4|204225.8|204135.8|204217.7|204127.7|14
1737646870000|2025-01-23 15:41:10|204221.2|204131.2|204221.8|204131.8|204228.7|204138.7|204219.7|204129.7|14
1737646880000|2025-01-23 15:41:20|204219.7|204129.7|204220.1|204130.1|204221.9|204131.9|204219.7|204129.7|10
1737646890000|2025-01-23 15:41:30|204221.5|204131.5|204220.4|204130.4|204223.9|204133.9|204219.9|204129.9|8
1737646900000|2025-01-23 15:41:40|204222.6|204132.6|204222.4|204132.4|204226.5|204136.5|204222.4|204132.4|10
1737646910000|2025-01-23 15:41:50|204222.2|204132.2|204220.9|204130.9|204225.9|204135.9|204219.6|204129.6|13
1737646920000|2025-01-23 15:42:00|204247.3|204157.3|204232.7|204142.7|204247.3|204157.3|204232.6|204142.6|23
1737646930000|2025-01-23 15:42:10|204230.7|204140.7|204213.3|204123.3|204230.8|204140.8|204212.8|204122.8|22
1737646940000|2025-01-23 15:42:20|204213.4|204123.4|204187.3|204097.3|204220.9|204130.9|204187.3|204097.3|22
1737646950000|2025-01-23 15:42:30|204181.9|204091.9|204182.2|204092.2|204186.8|204096.8|204180.1|204090.1|18
1737646960000|2025-01-23 15:42:40|204183.1|204093.1|204191.1|204101.1|204196.5|204106.5|204183.1|204093.1|22
1737646970000|2025-01-23 15:42:50|204191.5|204101.5|204188.2|204098.2|204193.3|204103.3|204188.2|204098.2|18
1737646980000|2025-01-23 15:43:00|204186.8|204096.8|204220.7|204130.7|204224.8|204134.8|204186.8|204096.8|16
1737646990000|2025-01-23 15:43:10|204219.1|204129.1|204222.2|204132.2|204222.2|204132.2|204219.1|204129.1|11
1737647000000|2025-01-23 15:43:20|204220.7|204130.7|204194.8|204104.8|204224|204134|204194.8|204104.8|16
1737647010000|2025-01-23 15:43:30|204194.6|204104.6|204193.8|204103.8|204194.6|204104.6|204193.6|204103.6|16
1737647020000|2025-01-23 15:43:40|204192.3|204102.3|204193.7|204103.7|204211.1|204121.1|204192.3|204102.3|22
1737647030000|2025-01-23 15:43:50|204192.9|204102.9|204190.5|204100.5|204197|204107|204190.5|204100.5|22
1737647040000|2025-01-23 15:44:00|204190.4|204100.4|204184.7|204094.7|204196.7|204106.7|204184.5|204094.5|24
1737647050000|2025-01-23 15:44:10|204186.3|204096.3|204174.5|204084.5|204187.1|204097.1|204174.5|204084.5|20
1737647060000|2025-01-23 15:44:20|204172.3|204082.3|204173.2|204083.2|204175.9|204085.9|204166.5|204076.5|18
1737647070000|2025-01-23 15:44:30|204173.4|204083.4|204105.8|204015.8|204175.1|204085.1|204103.8|204013.8|30
1737647080000|2025-01-23 15:44:40|204108|204018|204114.7|204024.7|204114.7|204024.7|204108|204018|24
1737647090000|2025-01-23 15:44:50|204115.1|204025.1|204119.7|204029.7|204120.4|204030.4|204115.1|204025.1|11
1737647100000|2025-01-23 15:45:00|204121.1|204031.1|204105.1|204015.1|204121.1|204031.1|204104.2|204014.2|17
1737647120000|2025-01-23 15:45:20|204106.4|204016.4|204162.8|204072.8|204166.9|204076.9|204106.4|204016.4|20
1737647130000|2025-01-23 15:45:30|204162.5|204072.5|204212.6|204122.6|204212.6|204122.6|204162.5|204072.5|22
1737647140000|2025-01-23 15:45:40|204216.6|204126.6|204241|204151|204241.7|204151.7|204216.6|204126.6|23
1737647150000|2025-01-23 15:45:50|204239.2|204149.2|204277.6|204187.6|204280.8|204190.8|204238.7|204148.7|30
1737647160000|2025-01-23 15:46:00|204275.6|204185.6|204285.1|204195.1|204289.1|204199.1|204271.7|204181.7|31
1737647170000|2025-01-23 15:46:10|204284.9|204194.9|204308|204218|204312.8|204222.8|204283.6|204193.6|30
1737647180000|2025-01-23 15:46:20|204307.9|204217.9|204352.6|204262.6|204352.6|204262.6|204303.7|204213.7|22
1737647190000|2025-01-23 15:46:30|204352.9|204262.9|204353.7|204263.7|204356.1|204266.1|204351.9|204261.9|12
1737647200000|2025-01-23 15:46:40|204355.1|204265.1|204396.1|204306.1|204396.8|204306.8|204353.3|204263.3|21
1737647210000|2025-01-23 15:46:50|204396.4|204306.4|204392.7|204302.7|204398.5|204308.5|204385.3|204295.3|25
1737647220000|2025-01-23 15:47:00|204395.4|204305.4|204343.5|204253.5|204397.2|204307.2|204343.5|204253.5|22
1737647230000|2025-01-23 15:47:10|204344.9|204254.9|204362.3|204272.3|204365.6|204275.6|204342.7|204252.7|20
1737647240000|2025-01-23 15:47:20|204362.9|204272.9|204368.5|204278.5|204369.9|204279.9|204362.9|204272.9|5
1737647250000|2025-01-23 15:47:30|204368.8|204278.8|204403.6|204313.6|204409.6|204319.6|204368.8|204278.8|18
1737647260000|2025-01-23 15:47:40|204405.9|204315.9|204366|204276|204405.9|204315.9|204364.4|204274.4|16
1737647270000|2025-01-23 15:47:50|204367.6|204277.6|204396.4|204306.4|204396.4|204306.4|204367.6|204277.6|12
1737647280000|2025-01-23 15:48:00|204392.1|204302.1|204396.2|204306.2|204401.7|204311.7|204392.1|204302.1|24
1737647290000|2025-01-23 15:48:10|204396.7|204306.7|204405.8|204315.8|204405.8|204315.8|204396.3|204306.3|19
1737647300000|2025-01-23 15:48:20|204404.1|204314.1|204404.7|204314.7|204404.7|204314.7|204402.3|204312.3|6
1737647310000|2025-01-23 15:48:30|204405.2|204315.2|204422.4|204332.4|204424.7|204355.2|204399.6|204312.3|17
1737647320000|2025-01-23 15:48:40|204421.3|204331.3|204425.7|204335.7|204426.8|204336.8|204420.4|204330.4|11
1737647330000|2025-01-23 15:48:50|204423|204333|204423|204333|204426.5|204336.5|204421.5|204331.5|12
1737647340000|2025-01-23 15:49:00|204425.4|204335.4|204418.2|204328.2|204426|204336|204404.8|204314.8|21
1737647350000|2025-01-23 15:49:10|204416.8|204326.8|204378.6|204288.6|204416.8|204326.8|204374.8|204284.8|16
1737647360000|2025-01-23 15:49:20|204384.9|204294.9|204396.2|204306.2|204396.2|204306.2|204377.8|204287.8|19
1737647370000|2025-01-23 15:49:30|204402.6|204312.6|204407.6|204317.6|204413|204323|204402.6|204312.6|13
1737647380000|2025-01-23 15:49:40|204408.1|204318.1|204408.4|204318.4|204408.4|204318.4|204408.1|204318.1|2
1737647390000|2025-01-23 15:49:50|204407|204317|204414.3|204324.3|204415.1|204325.1|204402.5|204312.5|12
1737647400000|2025-01-23 15:50:00|204415.1|204325.1|204370.2|204280.2|204415.1|204325.1|204366.3|204276.3|17
1737647410000|2025-01-23 15:50:10|204370.9|204280.9|204371.4|204281.4|204372.4|204282.4|204368|204278|4
1737647420000|2025-01-23 15:50:20|204366.9|204276.9|204374.9|204284.9|204395.1|204305.1|204366.9|204276.9|13
1737647430000|2025-01-23 15:50:30|204380.5|204290.5|204382.9|204292.9|204385.9|204295.9|204376.9|204286.9|8
1737647440000|2025-01-23 15:50:40|204382.8|204292.8|204407.2|204317.2|204407.2|204317.2|204379.1|204289.1|17
1737647450000|2025-01-23 15:50:50|204405.9|204315.9|204393.3|204303.3|204405.9|204315.9|204384.2|204294.2|16
1737647460000|2025-01-23 15:51:00|204395.1|204305.1|204406.4|204316.4|204406.4|204316.4|204395.1|204305.1|11
1737647470000|2025-01-23 15:51:10|204405|204315|204402.9|204312.9|204415.9|204354.1|204395.9|204312.8|12
1737647480000|2025-01-23 15:51:20|204394|204304|204400.2|204350.2|204407.1|204350.2|204393.8|204303.8|5
1737647490000|2025-01-23 15:51:30|204402.6|204352.6|204445.5|204355.5|204449.4|204367|204400.7|204350.7|10
1737647500000|2025-01-23 15:51:40|204448.1|204358.1|204444.4|204354.4|204448.1|204358.1|204443.5|204353.5|15
1737647510000|2025-01-23 15:51:50|204445.9|204355.9|204441.1|204351.1|204446.1|204356.1|204441.1|204351.1|11
1737647520000|2025-01-23 15:52:00|204441.9|204351.9|204442.1|204352.1|204451|204381.1|204415|204350.6|16
1737647530000|2025-01-23 15:52:10|204442.3|204352.3|204422.7|204332.7|204442.3|204364.5|204414.4|204330.2|12
1737647540000|2025-01-23 15:52:20|204426.3|204336.3|204394.9|204304.9|204432.8|204342.8|204394.9|204304.9|13
1737647550000|2025-01-23 15:52:30|204393.7|204303.7|204410.9|204320.9|204410.9|204320.9|204390.5|204300.5|20
1737647560000|2025-01-23 15:52:40|204412.6|204322.6|204413.9|204323.9|204418.6|204328.6|204412.4|204322.4|16
1737647570000|2025-01-23 15:52:50|204413.7|204323.7|204410.7|204320.7|204420|204330|204410.5|204320.5|14
1737647580000|2025-01-23 15:53:00|204412.3|204322.3|204408.9|204318.9|204413.6|204323.6|204408.9|204318.9|5
1737647590000|2025-01-23 15:53:10|204410.7|204320.7|204402.8|204312.8|204426.9|204353.1|204401.5|204312.8|15
1737647600000|2025-01-23 15:53:20|204402.7|204312.7|204398.5|204308.5|204402.7|204312.7|204396.7|204306.7|6
1737647610000|2025-01-23 15:53:30|204398.9|204308.9|204404.7|204314.7|204407.1|204317.1|204393.8|204303.8|14
1737647620000|2025-01-23 15:53:40|204406.3|204316.3|204407.5|204317.5|204410.3|204320.3|204402.5|204312.5|15
1737647630000|2025-01-23 15:53:50|204408.5|204318.5|204407.2|204317.2|204411.3|204352.1|204399.9|204317.2|14
1737647640000|2025-01-23 15:54:00|204406.2|204316.2|204406.5|204316.5|204406.5|204316.5|204397|204307|28
1737647650000|2025-01-23 15:54:10|204406.7|204316.7|204414.6|204324.6|204417.7|204327.7|204406.7|204316.7|15
1737647660000|2025-01-23 15:54:20|204416.4|204326.4|204411.7|204321.7|204416.4|204326.4|204411.1|204321.1|11
1737647670000|2025-01-23 15:54:30|204413.2|204323.2|204411.5|204321.5|204413.2|204323.2|204410.2|204320.2|8
1737647680000|2025-01-23 15:54:40|204347.6|204297.6|204392.1|204302.1|204392.1|204302.1|204347.6|204272.2|17
1737647690000|2025-01-23 15:54:50|204390.9|204300.9|204396.6|204306.6|204396.6|204306.6|204389.8|204299.8|8
1737647700000|2025-01-23 15:55:00|204397.4|204307.4|204396.2|204346.2|204414.5|204346.8|204395.5|204307.2|15
1737647710000|2025-01-23 15:55:10|204397.5|204347.5|204345.5|204255.5|204403.1|204347.5|204345.5|204255.5|19
1737647720000|2025-01-23 15:55:20|204345.8|204255.8|204319.6|204229.6|204345.9|204255.9|204314.3|204224.3|26
1737647730000|2025-01-23 15:55:30|204320.1|204230.1|204329.7|204239.7|204343.1|204253.1|204318.4|204228.4|27
1737647740000|2025-01-23 15:55:40|204335.3|204245.3|204343.2|204253.2|204347.2|204257.2|204327.2|204237.2|23
1737647750000|2025-01-23 15:55:50|204347|204257|204347.6|204257.6|204349.8|204259.8|204343.4|204253.4|14
1737647760000|2025-01-23 15:56:00|204348.8|204258.8|204383.9|204293.9|204398.8|204308.8|204348.8|204258.8|16
1737647770000|2025-01-23 15:56:10|204386|204296|204378.7|204288.7|204387.9|204297.9|204376.5|204286.5|10
1737647780000|2025-01-23 15:56:20|204380.9|204290.9|204389|204299|204390.9|204300.9|204377.9|204287.9|15
1737647790000|2025-01-23 15:56:30|204396.5|204306.5|204386.2|204296.2|204396.5|204306.5|204374|204284|21
1737647800000|2025-01-23 15:56:40|204387.4|204297.4|204395.4|204305.4|204408.5|204318.5|204385.8|204295.8|19
1737647810000|2025-01-23 15:56:50|204394.9|204304.9|204375.9|204285.9|204395.5|204305.5|204370.4|204280.4|15
1737647820000|2025-01-23 15:57:00|204378.1|204288.1|204375|204285|204378.1|204288.1|204364.5|204274.5|9
1737647830000|2025-01-23 15:57:10|204376.3|204286.3|204378.2|204288.2|204379.7|204289.7|204376.3|204286.3|4
1737647840000|2025-01-23 15:57:20|204376.8|204286.8|204463.1|204373.1|204473.4|204383.4|204376.8|204286.8|24
1737647850000|2025-01-23 15:57:30|204461.3|204371.3|204525.5|204435.5|204525.5|204435.5|204458.7|204368.7|29
1737647860000|2025-01-23 15:57:40|204523|204433|204543|204453|204548.5|204476.1|204515.8|204433|26
1737647870000|2025-01-23 15:57:50|204545.3|204455.3|204576.3|204486.3|204576.3|204486.3|204545.3|204455.3|28
1737647880000|2025-01-23 15:58:00|204549.3|204459.3|204543|204453|204582.9|204492.9|204542|204452|29
1737647890000|2025-01-23 15:58:10|204559|204469|204561.8|204471.8|204582.5|204492.5|204539.7|204449.7|36
1737647900000|2025-01-23 15:58:20|204563.8|204473.8|204575.5|204485.5|204575.5|204485.5|204554.4|204464.4|24
1737647910000|2025-01-23 15:58:30|204577.5|204487.5|204594.3|204504.3|204594.3|204504.3|204569.4|204479.4|20
1737647920000|2025-01-23 15:58:40|204595.4|204505.4|204614|204524|204615|204525|204594.2|204504.2|21
1737647930000|2025-01-23 15:58:50|204614.5|204524.5|204603.5|204513.5|204626.7|204536.7|204600.5|204510.5|20
1737647940000|2025-01-23 15:59:00|204603.7|204513.7|204585.3|204495.3|204611.1|204521.1|204569.6|204479.6|30
1737647950000|2025-01-23 15:59:10|204586.3|204496.3|204600.8|204510.8|204607|204517|204586.3|204496.3|27
1737647960000|2025-01-23 15:59:20|204603.4|204513.4|204589.8|204539.8|204626.8|204539.8|204589.8|204513.4|21
1737647970000|2025-01-23 15:59:30|204601.6|204511.6|204632.1|204542.1|204632.1|204542.1|204595.8|204505.8|24
1737647980000|2025-01-23 15:59:40|204633.3|204543.3|204620.5|204530.5|204661.3|204579|204613.1|204523.1|30
1737647990000|2025-01-23 15:59:50|204622.8|204532.8|204581.6|204491.6|204625.5|204535.5|204581.6|204491.6|24
1737648000000|2025-01-23 16:00:00|204573.8|204483.8|204608.6|204518.6|204610.2|204520.2|204573.8|204483.8|24
1737648010000|2025-01-23 16:00:10|204609.8|204519.8|204621.9|204531.9|204626|204536|204591.7|204501.7|32
1737648020000|2025-01-23 16:00:20|204621.5|204531.5|204618.5|204528.5|204621.5|204531.5|204581|204491|35
1737648030000|2025-01-23 16:00:30|204618.2|204528.2|204582.2|204492.2|204618.7|204556.7|204582.2|204492.2|24
1737648040000|2025-01-23 16:00:40|204582.4|204492.4|204612.2|204522.2|204615.2|204525.2|204580.3|204490.3|32
1737648050000|2025-01-23 16:00:50|204610.7|204520.7|204628.9|204538.9|204633.5|204543.5|204609.4|204519.4|32
1737648060000|2025-01-23 16:01:00|204632.5|204542.5|204627.8|204537.8|204635.1|204545.1|204616|204526|31
1737648070000|2025-01-23 16:01:10|204628.7|204538.7|204614.7|204524.7|204635.9|204545.9|204610.3|204520.3|24
1737648080000|2025-01-23 16:01:20|204597.3|204507.3|204611.4|204521.4|204616|204526|204581.7|204491.7|36
1737648090000|2025-01-23 16:01:30|204616.3|204526.3|204617.1|204527.1|204631.4|204541.4|204589.8|204499.8|21
1737648100000|2025-01-23 16:01:40|204619.1|204529.1|204603.2|204513.2|204620.3|204530.3|204594.6|204504.6|30
1737648110000|2025-01-23 16:01:50|204607.5|204517.5|204555.6|204465.6|204618.2|204528.2|204551.3|204461.3|21
1737648120000|2025-01-23 16:02:00|204555|204465|204566.8|204476.8|204589.2|204499.2|204553.4|204463.4|20
1737648130000|2025-01-23 16:02:10|204567.8|204477.8|204537.8|204447.8|204567.8|204477.8|204536.2|204446.2|17
1737648140000|2025-01-23 16:02:20|204537.9|204447.9|204559.5|204469.5|204561.3|204471.3|204535.8|204445.8|11
1737648150000|2025-01-23 16:02:30|204561.9|204471.9|204554|204464|204572.2|204482.2|204554|204464|24
1737648160000|2025-01-23 16:02:40|204554.1|204464.1|204532|204442|204554.1|204464.1|204531.2|204441.2|18
1737648170000|2025-01-23 16:02:50|204530.1|204440.1|204514.9|204424.9|204530.1|204440.1|204514.9|204424.9|9
1737648180000|2025-01-23 16:03:00|204516.4|204426.4|204549.6|204459.6|204568.1|204478.1|204516.4|204426.4|18
1737648190000|2025-01-23 16:03:10|204554.1|204464.1|204622.2|204532.2|204644|204554|204537.9|204447.9|32
1737648200000|2025-01-23 16:03:20|204624.3|204534.3|204637.2|204547.2|204638.2|204548.2|204617.7|204527.7|19
1737648210000|2025-01-23 16:03:30|204638.7|204548.7|204636.2|204546.2|204644|204554|204636.1|204546.1|11
1737648220000|2025-01-23 16:03:40|204636.1|204546.1|204634.8|204544.8|204636.1|204546.1|204616.3|204526.3|16
1737648230000|2025-01-23 16:03:50|204637.4|204547.4|204598|204508|204637.4|204547.4|204593.9|204503.9|16
1737648240000|2025-01-23 16:04:00|204598.3|204508.3|204580.1|204490.1|204598.3|204508.3|204572|204482|20
1737648250000|2025-01-23 16:04:10|204581.4|204491.4|204567.3|204477.3|204581.9|204491.9|204566.8|204476.8|24
1737648260000|2025-01-23 16:04:20|204567.5|204477.5|204551.1|204461.1|204575.2|204485.2|204543.8|204453.8|18
1737648270000|2025-01-23 16:04:30|204553.2|204463.2|204548.9|204458.9|204556.8|204466.8|204545.2|204455.2|15
1737648280000|2025-01-23 16:04:40|204547.7|204457.7|204547.4|204457.4|204557.6|204467.6|204542.3|204452.3|14
1737648290000|2025-01-23 16:04:50|204543.5|204453.5|204623.6|204533.6|204623.7|204533.7|204543.3|204453.3|24
1737648300000|2025-01-23 16:05:00|204623.7|204533.7|204693.8|204603.8|204694.1|204604.1|204623.7|204533.7|30
1737648310000|2025-01-23 16:05:10|204693.6|204603.6|204684.5|204594.5|204694.4|204604.4|204683.8|204593.8|16
1737648320000|2025-01-23 16:05:20|204684.3|204594.3|204694.4|204604.4|204697.2|204607.2|204668.4|204578.4|23
1737648330000|2025-01-23 16:05:30|204696.5|204606.5|204679|204589|204696.5|204606.5|204679|204589|13
1737648340000|2025-01-23 16:05:40|204685.1|204595.1|204729.6|204639.6|204729.6|204639.6|204682.3|204592.3|18
1737648350000|2025-01-23 16:05:50|204728.2|204638.2|204702.6|204612.6|204728.2|204638.2|204702.6|204612.6|7
1737648360000|2025-01-23 16:06:00|204700.4|204610.4|204719.9|204629.9|204719.9|204629.9|204695.4|204605.4|9
1737648370000|2025-01-23 16:06:10|204718.8|204628.8|204776.3|204686.3|204776.3|204686.3|204718.4|204628.4|14
1737648380000|2025-01-23 16:06:20|204777.6|204687.6|204838.4|204748.4|204838.4|204748.4|204777.6|204687.6|12
1737648390000|2025-01-23 16:06:30|204838.6|204748.6|204823.9|204733.9|204838.6|204748.6|204821.6|204731.6|22
1737648400000|2025-01-23 16:06:40|204815.4|204725.4|204790.5|204700.5|204815.5|204725.5|204787.2|204697.2|22
1737648410000|2025-01-23 16:06:50|204814.2|204724.2|204787.6|204697.6|204814.2|204724.2|204782.3|204692.3|15
1737648420000|2025-01-23 16:07:00|204783.8|204693.8|204793.6|204703.6|204797.8|204707.8|204783.8|204693.8|17
1737648430000|2025-01-23 16:07:10|204791|204701|204783|204693|204791|204701|204783|204693|5
1737648440000|2025-01-23 16:07:20|204782.4|204692.4|204748.4|204658.4|204785.5|204695.5|204748.4|204658.4|16
1737648450000|2025-01-23 16:07:30|204747.6|204657.6|204718.6|204628.6|204749.2|204659.2|204718.6|204628.6|17
1737648460000|2025-01-23 16:07:40|204711.3|204621.3|204700.4|204610.4|204717|204627|204692.1|204602.1|35
1737648470000|2025-01-23 16:07:50|204687.7|204597.7|204679.8|204589.8|204687.9|204597.9|204666|204576|21
1737648480000|2025-01-23 16:08:00|204680.8|204590.8|204683|204593|204691.2|204601.2|204680.8|204590.8|8
1737648490000|2025-01-23 16:08:10|204682.4|204592.4|204682.4|204592.4|204682.4|204592.4|204680.9|204590.9|3
1737648500000|2025-01-23 16:08:20|204685.3|204595.3|204717.2|204627.2|204717.2|204627.2|204685.3|204595.3|12
1737648510000|2025-01-23 16:08:30|204715.3|204625.3|204777.2|204687.2|204777.2|204687.2|204715.3|204625.3|15
1737648520000|2025-01-23 16:08:40|204778.4|204688.4|204759.3|204669.3|204795.2|204705.2|204759.3|204669.3|16
1737648530000|2025-01-23 16:08:50|204758.5|204668.5|204738.9|204648.9|204780.8|204690.8|204738.9|204648.9|22
1737648540000|2025-01-23 16:09:00|204743.1|204653.1|204767|204677|204769.5|204679.5|204740|204650|19
1737648550000|2025-01-23 16:09:10|204784.8|204694.8|204738.7|204648.7|204793.9|204703.9|204738.3|204648.3|30
1737648560000|2025-01-23 16:09:20|204733.6|204643.6|204720.7|204630.7|204738.7|204648.7|204720.7|204630.7|8
1737648570000|2025-01-23 16:09:30|204720.5|204630.5|204712|204622|204720.5|204630.5|204712|204622|8
1737648580000|2025-01-23 16:09:40|204712.7|204622.7|204711.5|204621.5|204717|204627|204705.6|204615.6|10
1737648590000|2025-01-23 16:09:50|204714.2|204624.2|204769.1|204679.1|204775.3|204685.3|204714.2|204624.2|16
1737648600000|2025-01-23 16:10:00|204771.7|204681.7|204811.4|204721.4|204813.3|204723.3|204768.8|204678.8|21
1737648610000|2025-01-23 16:10:10|204813.6|204723.6|204798.5|204708.5|204814|204724|204798.5|204708.5|28
1737648620000|2025-01-23 16:10:20|204800.7|204710.7|204776.2|204686.2|204800.7|204710.7|204773.7|204683.7|25
1737648630000|2025-01-23 16:10:30|204776|204686|204776|204686|204788|204698|204772.2|204682.2|24
1737648640000|2025-01-23 16:10:40|204775.9|204685.9|204774.1|204684.1|204775.9|204685.9|204774|204684|10
1737648650000|2025-01-23 16:10:50|204774.2|204684.2|204779|204689|204780.3|204690.3|204768.6|204678.6|22
1737648660000|2025-01-23 16:11:00|204775.8|204685.8|204810.4|204720.4|204823.4|204733.4|204775.8|204685.8|29
1737648670000|2025-01-23 16:11:10|204810.5|204720.5|204815|204725|204819.6|204729.6|204810.1|204720.1|18
1737648680000|2025-01-23 16:11:20|204814|204724|204813.2|204723.2|204815.1|204725.1|204810.9|204720.9|22
1737648690000|2025-01-23 16:11:30|204815.8|204725.8|205137.7|205047.7|205154|205064|204813.4|204723.4|32
1737648700000|2025-01-23 16:11:40|205150.1|205060.1|205252.8|205162.8|205326.8|205236.8|205150.1|205012.7|40
1737648710000|2025-01-23 16:11:50|205286.8|205132.9|205298.9|205208.9|205327.2|205228.2|205252.4|205130.8|40
1737648720000|2025-01-23 16:12:00|205299.5|205209.5|205582.1|205429.3|205582.1|205429.3|205299.5|205209.5|36
1737648730000|2025-01-23 16:12:10|205565.4|205393.6|205697.6|205543.8|205709.6|205591.4|205546.4|205393.6|33
1737648740000|2025-01-23 16:12:20|205631.3|205541.3|205541.9|205451.9|205631.3|205541.3|205509.3|205419.3|35
1737648750000|2025-01-23 16:12:30|205539.4|205449.4|205415.7|205325.7|205541.9|205451.9|205330.1|205240.1|38
1737648760000|2025-01-23 16:12:40|205425.3|205335.3|205306.8|205216.8|205425.3|205335.3|205300.2|205210.2|37
1737648770000|2025-01-23 16:12:50|205314|205224|205288|205198|205369.6|205279.6|205287.2|205197.2|32
1737648780000|2025-01-23 16:13:00|205287.4|205197.4|205221.1|205024.6|205371.9|205204.2|205199.1|205019.1|34
1737648790000|2025-01-23 16:13:10|205198|205026.8|205155.3|205065.3|205227.8|205114.7|205130.8|205026.8|34
1737648800000|2025-01-23 16:13:20|205163.6|205073.6|205073.4|204983.4|205180.2|205090.2|205073.4|204983.4|35
1737648810000|2025-01-23 16:13:30|205074.1|204984.1|204988.3|204898.3|205113.3|204986.7|204988.3|204898.3|28
1737648820000|2025-01-23 16:13:40|204988.7|204898.7|205008.6|204918.6|205047.3|204957.3|204976.3|204886.3|32
1737648830000|2025-01-23 16:13:50|205008.4|204918.4|204811.4|204721.4|205062.4|204930.5|204800.6|204710.6|37
1737648840000|2025-01-23 16:14:00|204814|204724|204807.1|204717.1|204872.9|204782.9|204787.9|204697.9|40
1737648850000|2025-01-23 16:14:10|204807.3|204717.3|204833|204743|204863.4|204773.4|204807.3|204717.3|32
1737648860000|2025-01-23 16:14:20|204833.5|204743.5|204852.4|204762.4|204907.4|204817.4|204833.5|204743.5|24
1737648870000|2025-01-23 16:14:30|204852.2|204762.2|204859.5|204769.5|204868.2|204778.2|204852.2|204762.2|26
1737648880000|2025-01-23 16:14:40|204854.1|204764.1|204786.8|204696.8|204856.7|204766.7|204761.7|204671.7|29
1737648890000|2025-01-23 16:14:50|204784.5|204694.5|204831.5|204741.5|204839.5|204749.5|204784.5|204694.5|29
1737648900000|2025-01-23 16:15:00|204807.4|204717.4|204793|204703|204807.4|204717.4|204789|204699|22
1737648910000|2025-01-23 16:15:10|204769.5|204679.5|204777.3|204687.3|204789.9|204699.9|204769.5|204679.5|22
1737648920000|2025-01-23 16:15:20|204780.7|204690.7|204776.5|204686.5|204780.7|204690.7|204771.9|204681.9|25
1737648930000|2025-01-23 16:15:30|204776.9|204686.9|204780.1|204690.1|204780.8|204690.8|204775.7|204685.7|25
1737648940000|2025-01-23 16:15:40|204779.9|204689.9|204804|204714|204829.3|204739.3|204779.9|204689.9|25
1737648950000|2025-01-23 16:15:50|204806.1|204716.1|204791.4|204701.4|204806.7|204716.7|204771.4|204681.4|22
1737648960000|2025-01-23 16:16:00|204791.8|204701.8|204760.9|204670.9|204799.1|204709.1|204760.9|204670.9|19
1737648970000|2025-01-23 16:16:10|204765.4|204675.4|204814.8|204724.8|204819.6|204729.6|204765.3|204675.3|20
1737648980000|2025-01-23 16:16:20|204814.9|204724.9|204838.7|204748.7|204862.9|204772.9|204814.9|204724.9|16
1737648990000|2025-01-23 16:16:30|204838.8|204748.8|204838.6|204748.6|204854.7|204764.7|204828.7|204738.7|21
1737649000000|2025-01-23 16:16:40|204838.9|204748.9|204874.4|204784.4|204878.5|204788.5|204837.5|204747.5|18
1737649010000|2025-01-23 16:16:50|204876.7|204786.7|204859.9|204769.9|204896.8|204806.8|204859.9|204769.9|13
1737649020000|2025-01-23 16:17:00|204869.6|204779.6|204920.9|204830.9|204935.2|204845.2|204869.6|204779.6|14
1737649030000|2025-01-23 16:17:10|204920.2|204830.2|204897.2|204807.2|204920.2|204830.2|204897|204807|12
1737649040000|2025-01-23 16:17:20|204892.4|204802.4|204869.3|204779.3|204892.4|204802.4|204869.3|204779.3|7
1737649050000|2025-01-23 16:17:30|204870.9|204780.9|204836.9|204746.9|204870.9|204780.9|204822.2|204732.2|26
1737649060000|2025-01-23 16:17:40|204837|204747|204831.4|204741.4|204841.8|204751.8|204829.5|204739.5|16
1737649070000|2025-01-23 16:17:50|204831.6|204741.6|204848.3|204758.3|204856.8|204766.8|204831.6|204741.6|9
1737649080000|2025-01-23 16:18:00|204849|204759|204920|204830|204936|204846|204816.1|204726.1|20
1737649090000|2025-01-23 16:18:10|204920.2|204830.2|204872.6|204782.6|204920.2|204830.2|204872.6|204782.6|13
1737649100000|2025-01-23 16:18:20|204872.7|204782.7|204872.6|204782.6|204872.7|204782.7|204872.6|204782.6|8
1737649110000|2025-01-23 16:18:30|204874.6|204784.6|204832.1|204742.1|204875.4|204785.4|204823.4|204733.4|10
1737649120000|2025-01-23 16:18:40|204832|204742|204872.5|204782.5|204872.5|204782.5|204832|204742|12
1737649130000|2025-01-23 16:18:50|204873.1|204783.1|204875.7|204785.7|204877.2|204787.2|204873.1|204783.1|8
1737649140000|2025-01-23 16:19:00|204874.3|204784.3|204872.6|204782.6|204876.1|204786.1|204872.6|204782.6|9
1737649150000|2025-01-23 16:19:10|204873.5|204783.5|204825.8|204735.8|204873.5|204783.5|204825.5|204735.5|9
1737649160000|2025-01-23 16:19:20|204825.7|204735.7|204833.8|204743.8|204834.9|204744.9|204822.1|204732.1|22
1737649170000|2025-01-23 16:19:30|204827.5|204737.5|204833.2|204743.2|204836.3|204746.3|204827.5|204737.5|14
1737649180000|2025-01-23 16:19:40|204833.4|204743.4|204848.6|204758.6|204848.6|204758.6|204833.2|204743.2|5
1737649190000|2025-01-23 16:19:50|204889.8|204799.8|204892.5|204802.5|204892.6|204802.6|204889.8|204799.8|3
1737649210000|2025-01-23 16:20:10|204890.5|204800.5|204802.9|204712.9|204890.5|204800.5|204802.9|204712.9|19
1737649220000|2025-01-23 16:20:20|204798|204708|204801.4|204711.4|204805.5|204715.5|204797.1|204707.1|15
1737649230000|2025-01-23 16:20:30|204800.8|204710.8|204802.8|204712.8|204803.7|204713.7|204795.5|204705.5|11
1737649240000|2025-01-23 16:20:40|204803.6|204713.6|204712.1|204622.1|204803.6|204713.6|204700.9|204610.9|20
1737649250000|2025-01-23 16:20:50|204711.9|204621.9|204594.2|204504.2|204712|204622|204541.8|204451.8|27
1737649260000|2025-01-23 16:21:00|204601.2|204511.2|204562.9|204472.9|204605.8|204515.8|204548.6|204458.6|26
1737649270000|2025-01-23 16:21:10|204563.7|204473.7|204544.3|204454.3|204563.7|204473.7|204541.4|204451.4|19
1737649280000|2025-01-23 16:21:20|204524.4|204434.4|204478|204388|204538.6|204448.6|204467.9|204377.9|27
1737649290000|2025-01-23 16:21:30|204493|204403|204493.8|204403.8|204494.2|204404.2|204493|204403|12
1737649300000|2025-01-23 16:21:40|204493.4|204403.4|204538.5|204448.5|204538.5|204448.5|204493.2|204374.9|20
1737649310000|2025-01-23 16:21:50|204538.3|204448.3|204519.5|204429.5|204540.9|204450.9|204511.7|204421.7|22
1737649320000|2025-01-23 16:22:00|204519.6|204429.6|204547.6|204457.6|204551.9|204461.9|204519.6|204429.6|9
1737649330000|2025-01-23 16:22:10|204545.9|204455.9|204505.1|204415.1|204545.9|204455.9|204504.8|204414.8|14
1737649340000|2025-01-23 16:22:20|204506.1|204416.1|204540|204450|204540|204450|204505.8|204415.8|15
1737649350000|2025-01-23 16:22:30|204540.1|204450.1|204539.7|204449.7|204540.4|204450.4|204539.6|204449.6|9
1737649360000|2025-01-23 16:22:40|204539.1|204449.1|204520.7|204430.7|204539.7|204449.7|204520.7|204430.7|13
1737649370000|2025-01-23 16:22:50|204522.6|204432.6|204538|204448|204538|204448|204522.6|204432.6|12
1737649380000|2025-01-23 16:23:00|204540.8|204450.8|204549.9|204459.9|204551.9|204461.9|204537.8|204447.8|18
1737649390000|2025-01-23 16:23:10|204542.3|204452.3|204541.8|204451.8|204542.3|204452.3|204505.4|204415.4|14
1737649400000|2025-01-23 16:23:20|204553|204463|204527.3|204437.3|204566.6|204476.6|204517.4|204427.4|35
1737649410000|2025-01-23 16:23:30|204526.9|204436.9|204490.6|204400.6|204526.9|204436.9|204487.8|204397.8|31
1737649420000|2025-01-23 16:23:40|204490.4|204400.4|204497.8|204407.8|204500.4|204410.4|204490.2|204400.2|22
1737649430000|2025-01-23 16:23:50|204497.6|204407.6|204497.5|204407.5|204499.3|204409.3|204497.3|204407.3|22
1737649440000|2025-01-23 16:24:00|204497.1|204407.1|204501.7|204411.7|204502.7|204412.7|204497.1|204407.1|20
1737649450000|2025-01-23 16:24:10|204502.7|204412.7|204521.2|204431.2|204540.5|204450.5|204500|204410|20
1737649460000|2025-01-23 16:24:20|204516.8|204426.8|204519.1|204429.1|204519.2|204429.2|204514.5|204424.5|7
1737649470000|2025-01-23 16:24:30|204518.9|204428.9|204517.9|204427.9|204518.9|204428.9|204517.9|204427.9|9
1737649480000|2025-01-23 16:24:40|204518|204428|204518.7|204428.7|204518.8|204428.8|204513.7|204423.7|11
1737649490000|2025-01-23 16:24:50|204518.8|204428.8|204516|204426|204518.8|204428.8|204515.3|204425.3|4
1737649500000|2025-01-23 16:25:00|204516.2|204426.2|204519.5|204429.5|204519.5|204429.5|204514.9|204424.9|13
1737649510000|2025-01-23 16:25:10|204515.8|204425.8|204519.9|204429.9|204519.9|204429.9|204449|204359|29
1737649520000|2025-01-23 16:25:20|204523.1|204433.1|204573.1|204483.1|204573.1|204483.1|204499.8|204409.8|37
1737649530000|2025-01-23 16:25:30|204605.1|204515.1|204623.2|204533.2|204630.7|204540.7|204603.4|204513.4|32
1737649540000|2025-01-23 16:25:40|204622.5|204532.5|204584.6|204494.6|204627.8|204537.8|204576.2|204486.2|31
1737649550000|2025-01-23 16:25:50|204585.6|204495.6|204581.6|204491.6|204628.1|204538.1|204580.3|204490.3|25
1737649560000|2025-01-23 16:26:00|204581.9|204491.9|204644.8|204554.8|204696.3|204606.3|204561|204471|35
1737649570000|2025-01-23 16:26:10|204664|204574|204544.5|204454.5|204664|204574|204539.2|204449.2|33
1737649580000|2025-01-23 16:26:20|204543.1|204453.1|204545.6|204455.6|204545.9|204455.9|204532.9|204442.9|22
1737649590000|2025-01-23 16:26:30|204544.6|204454.6|204542|204452|204545.4|204455.4|204471.3|204381.3|32
1737649600000|2025-01-23 16:26:40|204541.9|204451.9|204538.9|204448.9|204571.5|204481.5|204525|204435|29
1737649610000|2025-01-23 16:26:50|204539.2|204449.2|204529.9|204439.9|204548.2|204458.2|204529.9|204439.9|28
1737649620000|2025-01-23 16:27:00|204528.6|204438.6|204561.1|204471.1|204581.2|204491.2|204528.6|204438.6|30
1737649630000|2025-01-23 16:27:10|204558.6|204468.6|204618|204528|204618|204528|204557.1|204467.1|30
1737649640000|2025-01-23 16:27:20|204579.8|204489.8|204629.5|204539.5|204629.9|204539.9|204579.8|204489.8|31
1737649650000|2025-01-23 16:27:30|204630.4|204540.4|204616.7|204526.7|204630.4|204540.4|204594.5|204504.5|17
1737649660000|2025-01-23 16:27:40|204619.8|204529.8|204633.9|204543.9|204652|204562|204619.8|204529.8|26
1737649670000|2025-01-23 16:27:50|204634.8|204544.8|204625.1|204535.1|204636.4|204546.4|204622.8|204532.8|28
1737649680000|2025-01-23 16:28:00|204624.7|204534.7|204644.9|204554.9|204668.3|204578.3|204623.9|204533.9|25
1737649690000|2025-01-23 16:28:10|204644.6|204554.6|204605.4|204515.4|204646.1|204556.1|204590.5|204500.5|24
1737649700000|2025-01-23 16:28:20|204609.4|204519.4|204615.1|204525.1|204617.3|204527.3|204600.9|204510.9|18
1737649710000|2025-01-23 16:28:30|204615.4|204525.4|204625.1|204535.1|204625.6|204535.6|204611.3|204521.3|20
1737649720000|2025-01-23 16:28:40|204623.4|204533.4|204606.1|204516.1|204623.4|204533.4|204596.5|204506.5|19
1737649730000|2025-01-23 16:28:50|204605.6|204515.6|204607.7|204517.7|204607.7|204517.7|204598.7|204508.7|8
1737649740000|2025-01-23 16:29:00|204611.9|204521.9|204608.6|204518.6|204616.8|204526.8|204605.4|204515.4|23
1737649750000|2025-01-23 16:29:10|204611.1|204521.1|204624.3|204534.3|204626|204536|204604.3|204514.3|28
1737649760000|2025-01-23 16:29:20|204624.8|204534.8|204608.6|204518.6|204625|204535|204602.6|204512.6|36
1737649770000|2025-01-23 16:29:30|204605.8|204515.8|204601.5|204511.5|204613.8|204523.8|204601.5|204511.5|23
1737649780000|2025-01-23 16:29:40|204604.1|204514.1|204598.9|204508.9|204607.7|204517.7|204596.8|204506.8|21
1737649790000|2025-01-23 16:29:50|204603.2|204513.2|204602.2|204512.2|204607.2|204517.2|204597.8|204507.8|23
1737649800000|2025-01-23 16:30:00|204601.7|204511.7|204543.7|204453.7|204604.5|204514.5|204542.9|204452.9|27
1737649810000|2025-01-23 16:30:10|204543.4|204453.4|204491.3|204401.3|204550.3|204460.3|204491.3|204401.3|30
1737649820000|2025-01-23 16:30:20|204489.6|204399.6|204481.7|204391.7|204498.7|204408.7|204472|204382|35
1737649830000|2025-01-23 16:30:30|204481.8|204391.8|204491.3|204401.3|204492.3|204402.3|204471.5|204381.5|30
1737649840000|2025-01-23 16:30:40|204489.8|204399.8|204490.4|204400.4|204493.4|204403.4|204486.6|204396.6|31
1737649850000|2025-01-23 16:30:50|204490|204400|204380.7|204290.7|204490.3|204400.3|204343.2|204253.2|29
1737649860000|2025-01-23 16:31:00|204381.7|204291.7|204332.7|204242.7|204381.7|204291.7|204327.8|204237.8|29
1737649870000|2025-01-23 16:31:10|204269.2|204179.2|204261|204171|204277|204187|204244.6|204154.6|31
1737649880000|2025-01-23 16:31:20|204258.8|204168.8|204230.5|204140.5|204258.9|204168.9|204230.5|204140.5|19
1737649890000|2025-01-23 16:31:30|204229.1|204139.1|204234.7|204144.7|204248.1|204158.1|204215.4|204125.4|37
1737649900000|2025-01-23 16:31:40|204234.5|204144.5|204230.1|204140.1|204235.5|204145.5|204226.5|204136.5|25
1737649910000|2025-01-23 16:31:50|204230|204140|204250.6|204160.6|204250.6|204160.6|204224.7|204134.7|17
1737649920000|2025-01-23 16:32:00|204246.5|204156.5|204170.1|204080.1|204246.9|204156.9|204170.1|204080.1|30
1737649930000|2025-01-23 16:32:10|204152.9|204062.9|204164.2|204074.2|204173.1|204083.1|204117.7|204027.7|27
1737649940000|2025-01-23 16:32:20|204150.1|204060.1|204165.5|204075.5|204167.2|204077.2|204150.1|204060.1|26
1737649950000|2025-01-23 16:32:30|204165.3|204075.3|204154|204064|204165.8|204075.8|204145.9|204055.9|26
1737649960000|2025-01-23 16:32:40|204154.2|204064.2|204165.9|204075.9|204168|204078|204154.2|204064.2|22
1737649970000|2025-01-23 16:32:50|204165.7|204075.7|204160.1|204070.1|204178.3|204088.3|204160.1|204070.1|18
1737649980000|2025-01-23 16:33:00|204166.3|204076.3|204162.1|204072.1|204166.3|204076.3|204148.8|204058.8|32
1737649990000|2025-01-23 16:33:10|204162.4|204072.4|204161.5|204071.5|204162.4|204072.4|204144.8|204054.8|31
1737650000000|2025-01-23 16:33:20|204160.9|204070.9|204163.5|204073.5|204163.7|204073.7|204151.6|204061.6|31
1737650010000|2025-01-23 16:33:30|204166.1|204076.1|204159.9|204069.9|204166.1|204076.1|204155.1|204065.1|34
1737650020000|2025-01-23 16:33:40|204159.8|204069.8|204156|204066|204164.5|204074.5|204152.4|204062.4|27
1737650030000|2025-01-23 16:33:50|204156.6|204066.6|204161.4|204071.4|204165.5|204075.5|204122.9|204032.9|34
1737650040000|2025-01-23 16:34:00|204162.6|204072.6|204136.9|204046.9|204162.6|204072.6|204129.1|204039.1|16
1737650050000|2025-01-23 16:34:10|204143.9|204053.9|204274.1|204184.1|204281.3|204191.3|204143.9|204053.9|29
1737650060000|2025-01-23 16:34:20|204273.4|204183.4|204297.7|204207.7|204317.9|204227.9|204264|204174|32
1737650070000|2025-01-23 16:34:30|204296.7|204206.7|204290.9|204200.9|204315.1|204225.1|204290.5|204200.5|15
1737650080000|2025-01-23 16:34:40|204284.5|204194.5|204337.8|204247.8|204345.3|204255.3|204284.5|204194.5|26
1737650090000|2025-01-23 16:34:50|204334.3|204244.3|204321.6|204231.6|204336|204246|204315.2|204225.2|31
1737650100000|2025-01-23 16:35:00|204321.7|204231.7|204300.7|204210.7|204321.7|204231.7|204298.6|204208.6|20
1737650110000|2025-01-23 16:35:10|204296.8|204206.8|204299.1|204209.1|204299.4|204209.4|204296.8|204206.8|4
1737650120000|2025-01-23 16:35:20|204299.4|204209.4|204305.5|204215.5|204308.8|204218.8|204289.6|204199.6|19
1737650130000|2025-01-23 16:35:30|204308.8|204218.8|204302.3|204212.3|204308.8|204218.8|204300.3|204210.3|13
1737650140000|2025-01-23 16:35:40|204302.8|204212.8|204298.9|204208.9|204303.3|204213.3|204295.5|204205.5|19
1737650150000|2025-01-23 16:35:50|204297.1|204207.1|204298.5|204208.5|204302.2|204212.2|204294.3|204204.3|34
1737650160000|2025-01-23 16:36:00|204294.7|204204.7|204363.1|204273.1|204363.1|204273.1|204294.7|204204.7|24
1737650170000|2025-01-23 16:36:10|204364.5|204274.5|204344.4|204254.4|204364.5|204274.5|204344.4|204254.4|22
1737650180000|2025-01-23 16:36:20|204343.9|204253.9|204307.6|204217.6|204343.9|204253.9|204303.7|204213.7|20
1737650190000|2025-01-23 16:36:30|204307.8|204217.8|204338.9|204248.9|204343.3|204253.3|204286.5|204196.5|25
1737650200000|2025-01-23 16:36:40|204343.7|204253.7|204347.5|204257.5|204353.5|204263.5|204343.7|204253.7|16
1737650210000|2025-01-23 16:36:50|204340.1|204250.1|204344.4|204254.4|204345|204255|204340.1|204250.1|20
1737650220000|2025-01-23 16:37:00|204345.2|204255.2|204349.9|204259.9|204349.9|204259.9|204344.1|204254.1|21
1737650230000|2025-01-23 16:37:10|204377.8|204287.8|204348.7|204258.7|204390.2|204300.2|204348.7|204258.7|25
1737650240000|2025-01-23 16:37:20|204348.1|204258.1|204347.3|204257.3|204373|204283|204347.3|204257.3|21
1737650250000|2025-01-23 16:37:30|204344.6|204254.6|204348|204258|204348|204258|204339.4|204249.4|9
1737650260000|2025-01-23 16:37:40|204347.8|204257.8|204358|204268|204358.7|204268.7|204341.7|204251.7|13
1737650270000|2025-01-23 16:37:50|204357.8|204267.8|204384.3|204294.3|204384.3|204294.3|204357.8|204267.8|14
1737650280000|2025-01-23 16:38:00|204383.8|204293.8|204303.6|204213.6|204383.8|204293.8|204295.8|204205.8|25
1737650290000|2025-01-23 16:38:10|204301.6|204211.6|204324.9|204234.9|204324.9|204234.9|204297.1|204207.1|18
1737650300000|2025-01-23 16:38:20|204325.1|204235.1|204291.2|204201.2|204325.3|204235.3|204284.8|204194.8|22
1737650310000|2025-01-23 16:38:30|204290.8|204200.8|204291.8|204201.8|204292.4|204202.4|204287.2|204197.2|23
1737650320000|2025-01-23 16:38:40|204291.1|204201.1|204223.1|204133.1|204291.1|204201.1|204214.5|204124.5|20
1737650330000|2025-01-23 16:38:50|204221.6|204131.6|204194.8|204104.8|204221.6|204131.6|204192|204102|12
1737650340000|2025-01-23 16:39:00|204189.9|204099.9|204143.8|204053.8|204189.9|204099.9|204141.2|204051.2|26
1737650350000|2025-01-23 16:39:10|204142.3|204052.3|204139.8|204049.8|204142.5|204052.5|204137.6|204047.6|13
1737650360000|2025-01-23 16:39:20|204139.6|204049.6|204141.3|204051.3|204141.6|204051.6|204139.6|204049.6|7
1737650370000|2025-01-23 16:39:30|204142.6|204052.6|204158|204068|204158|204068|204141.6|204051.6|19
1737650380000|2025-01-23 16:39:40|204172.5|204082.5|204262.1|204172.1|204263.8|204173.8|204172.5|204082.5|20
1737650390000|2025-01-23 16:39:50|204261.9|204171.9|204268.7|204178.7|204274.7|204184.7|204254.8|204164.8|19
1737650400000|2025-01-23 16:40:00|204268.5|204178.5|204255.4|204165.4|204268.5|204178.5|204224.6|204134.6|34
1737650410000|2025-01-23 16:40:10|204256.2|204166.2|204301.8|204211.8|204302.4|204212.4|204244.4|204154.4|22
1737650420000|2025-01-23 16:40:20|204301.9|204211.9|204274.2|204184.2|204319.1|204229.1|204274.2|204184.2|9
1737650430000|2025-01-23 16:40:30|204281.1|204191.1|204282.3|204192.3|204284.2|204194.2|204274|204184|14
1737650440000|2025-01-23 16:40:40|204282.2|204192.2|204280|204190|204293.8|204203.8|204269.9|204179.9|14
1737650450000|2025-01-23 16:40:50|204273.8|204183.8|204281.9|204191.9|204282.2|204192.2|204263|204173|16
1737650460000|2025-01-23 16:41:00|204276|204186|204303.6|204213.6|204312|204222|204276|204186|14
1737650470000|2025-01-23 16:41:10|204303.3|204213.3|204327.5|204237.5|204371|204281|204303.3|204213.3|26
1737650480000|2025-01-23 16:41:20|204317.5|204227.5|204354.6|204264.6|204357.3|204267.3|204317.5|204227.5|24
1737650490000|2025-01-23 16:41:30|204354.7|204264.7|204398.6|204308.6|204399.5|204309.5|204354.6|204264.6|24
1737650500000|2025-01-23 16:41:40|204398.3|204308.3|204404.2|204314.2|204412.2|204322.2|204398.3|204308.3|28
1737650510000|2025-01-23 16:41:50|204411.6|204321.6|204389.7|204299.7|204415.5|204325.5|204382.3|204292.3|25
1737650520000|2025-01-23 16:42:00|204393.9|204303.9|204398.4|204308.4|204400.2|204310.2|204369|204279|29
1737650530000|2025-01-23 16:42:10|204398.8|204308.8|204350.2|204260.2|204484|204394|204130.8|204040.8|38
1737650540000|2025-01-23 16:42:20|204363.3|204205.7|204232.9|204142.9|204363.3|204260.3|204174.6|204084.6|39
1737650550000|2025-01-23 16:42:30|204232.7|204142.7|204183.7|204093.7|204286.9|204196.9|204140.2|204050.2|38
1737650560000|2025-01-23 16:42:40|204166.5|204076.5|204306.7|204216.7|204308.5|204218.5|204166.5|204076.5|32
1737650570000|2025-01-23 16:42:50|204303.6|204213.6|204302.8|204212.8|204309.4|204219.4|204279.3|204189.3|28
1737650580000|2025-01-23 16:43:00|204307.1|204217.1|204338.6|204248.6|204366.4|204276.4|204302.7|204212.7|26
1737650590000|2025-01-23 16:43:10|204331.8|204241.8|204221.4|204131.4|204331.8|204241.8|204188.4|204098.4|26
1737650600000|2025-01-23 16:43:20|204191.9|204101.9|203887.1|203797.1|204191.9|204101.9|203887.1|203797.1|37
1737650610000|2025-01-23 16:43:30|203885.7|203795.7|203677.1|203587.1|203938.8|203816.1|203658.7|203568.7|38
1737650620000|2025-01-23 16:43:40|203660.2|203570.2|203512.6|203422.6|203715.4|203625.4|203506.4|203380.8|37
1737650630000|2025-01-23 16:43:50|203499.2|203409.2|203626.2|203536.2|203712.2|203622.2|203497.8|203407.8|40
1737650640000|2025-01-23 16:44:00|203626.7|203536.7|203587.3|203497.3|203678.1|203588.1|203472.8|203382.8|36
1737650650000|2025-01-23 16:44:10|203585|203495|203333.6|203243.6|203585|203495|203332.1|203242.1|37
1737650660000|2025-01-23 16:44:20|203335.1|203245.1|203374.1|203284.1|203388.7|203298.7|203276.3|203186.3|31
1737650670000|2025-01-23 16:44:30|203397.7|203307.7|203656.3|203566.3|203658|203568|203397.7|203307.7|33
1737650680000|2025-01-23 16:44:40|203657.5|203567.5|203580.2|203490.2|203657.5|203567.5|203501.2|203411.2|27
1737650690000|2025-01-23 16:44:50|203575.9|203485.9|203596.2|203506.2|203620.3|203530.3|203519.4|203429.4|34
1737650700000|2025-01-23 16:45:00|203575|203485|203550.3|203460.3|203575|203485|203531.8|203441.8|33
1737650710000|2025-01-23 16:45:10|203548.2|203458.2|203489.8|203399.8|203550.8|203460.8|203429.5|203339.5|34
1737650720000|2025-01-23 16:45:20|203489|203399|203630.3|203540.3|203654.3|203564.3|203485.3|203395.3|32
1737650730000|2025-01-23 16:45:30|203637.4|203547.4|203621|203531|203637.4|203547.4|203583.4|203493.4|26
1737650740000|2025-01-23 16:45:40|203618.4|203528.4|203589|203499|203624.3|203534.3|203521.7|203431.7|35
1737650750000|2025-01-23 16:45:50|203585.6|203495.6|203671|203581|203683|203593|203584.7|203494.7|33
1737650760000|2025-01-23 16:46:00|203668.8|203578.8|203677.6|203587.6|203730.6|203640.6|203653.1|203563.1|30
1737650770000|2025-01-23 16:46:10|203674.1|203584.1|203731.7|203641.7|203806.4|203716.4|203670.4|203580.4|22
1737650780000|2025-01-23 16:46:20|203724.5|203634.5|203787.3|203697.3|203802.4|203712.4|203721.5|203631.5|31
1737650790000|2025-01-23 16:46:30|203778.9|203688.9|203826.3|203736.3|203905.7|203815.7|203777.3|203687.3|29
1737650800000|2025-01-23 16:46:40|203833.3|203743.3|203905.8|203815.8|203914.8|203824.8|203833.3|203743.3|31
1737650810000|2025-01-23 16:46:50|203974.9|203884.9|204025.6|203935.6|204029.1|203939.1|203930.1|203840.1|28
1737650820000|2025-01-23 16:47:00|203989|203899|204002.7|203912.7|204007.6|203917.6|203973.4|203883.4|30
1737650830000|2025-01-23 16:47:10|203990.6|203900.6|203855.9|203765.9|203994.9|203904.9|203852.4|203762.4|27
1737650840000|2025-01-23 16:47:20|203858.1|203768.1|203855|203765|203899.1|203779.6|203853.3|203748.1|25
1737650850000|2025-01-23 16:47:30|203840.7|203750.7|203813.3|203723.3|203840.7|203750.7|203813.3|203723.3|21
1737650860000|2025-01-23 16:47:40|203790.2|203700.2|203775.2|203685.2|203790.2|203700.2|203742|203652|27
1737650870000|2025-01-23 16:47:50|203774.6|203684.6|203764.7|203674.7|203778.7|203688.7|203759.6|203669.6|20
1737650880000|2025-01-23 16:48:00|203762.9|203672.9|203774.1|203684.1|203779.4|203689.4|203747.9|203657.9|30
1737650890000|2025-01-23 16:48:10|203774.3|203684.3|203803.7|203713.7|203809.4|203719.4|203767.9|203677.9|28
1737650900000|2025-01-23 16:48:20|203804.7|203714.7|203843.9|203753.9|203844.4|203754.4|203804.7|203714.7|29
1737650910000|2025-01-23 16:48:30|203845.7|203755.7|203853.9|203763.9|203855.9|203765.9|203831.3|203741.3|24
1737650920000|2025-01-23 16:48:40|203853.8|203763.8|203883.6|203793.6|203894.4|203804.4|203850.8|203760.8|24
1737650930000|2025-01-23 16:48:50|203884.1|203794.1|203887.1|203797.1|203893.9|203803.9|203883.7|203793.7|12
1737650940000|2025-01-23 16:49:00|203884.6|203794.6|203878.6|203788.6|203884.6|203794.6|203878.5|203788.5|8
1737650950000|2025-01-23 16:49:10|203878.8|203788.8|203877.6|203787.6|203878.8|203788.8|203877.6|203787.6|3
1737650960000|2025-01-23 16:49:20|203877.5|203787.5|203878|203788|203881.3|203791.3|203873.7|203783.7|8
1737650970000|2025-01-23 16:49:30|203881.2|203791.2|203886.9|203796.9|203886.9|203796.9|203881.2|203791.2|3
1737650980000|2025-01-23 16:49:40|203881.3|203791.3|203818.5|203728.5|203889.6|203799.6|203795.5|203705.5|23
1737650990000|2025-01-23 16:49:50|203818.4|203728.4|203811.4|203721.4|203829.8|203739.8|203797.8|203707.8|33
1737651000000|2025-01-23 16:50:00|203814.8|203724.8|203795.4|203705.4|203817|203727|203787.8|203697.8|31
1737651010000|2025-01-23 16:50:10|203782.9|203692.9|203760.3|203670.3|203799.4|203709.4|203760.3|203670.3|22
1737651020000|2025-01-23 16:50:20|203757.8|203667.8|203692|203602|203767.4|203677.4|203690.1|203600.1|24
1737651030000|2025-01-23 16:50:30|203692.2|203602.2|203754.9|203664.9|203759.8|203669.8|203690|203600|27
1737651040000|2025-01-23 16:50:40|203754.6|203664.6|203775.6|203685.6|203785.1|203695.1|203752.8|203662.8|22
1737651050000|2025-01-23 16:50:50|203775.7|203685.7|203777.8|203687.8|203779.9|203689.9|203754.5|203664.5|25
1737651060000|2025-01-23 16:51:00|203777.7|203687.7|203776.1|203686.1|203777.7|203687.7|203772.4|203682.4|6
1737651070000|2025-01-23 16:51:10|203784.2|203694.2|203862.3|203772.3|203862.3|203772.3|203784.2|203694.2|28
1737651080000|2025-01-23 16:51:20|203862.4|203772.4|203867.8|203777.8|203871.4|203781.4|203855.8|203765.8|19
1737651090000|2025-01-23 16:51:30|203868.9|203778.9|203893.1|203803.1|203907|203817|203868.9|203778.9|23
1737651100000|2025-01-23 16:51:40|203892.7|203802.7|203896.8|203806.8|203905.4|203815.4|203891.2|203801.2|27
1737651110000|2025-01-23 16:51:50|203896.6|203806.6|203883.9|203793.9|203896.8|203806.8|203882.7|203792.7|18
1737651120000|2025-01-23 16:52:00|203875.5|203785.5|203835.3|203745.3|203875.5|203785.5|203824.8|203734.8|22
1737651130000|2025-01-23 16:52:10|203837.2|203747.2|203838.2|203748.2|203841.5|203751.5|203833.7|203743.7|22
1737651140000|2025-01-23 16:52:20|203838.3|203748.3|203838.1|203748.1|203838.3|203748.3|203837.5|203747.5|14
1737651150000|2025-01-23 16:52:30|203837.9|203747.9|203858.7|203768.7|203858.7|203768.7|203837.9|203747.9|16
1737651160000|2025-01-23 16:52:40|203859.2|203769.2|203871.5|203781.5|203874.2|203784.2|203854.9|203764.9|22
1737651170000|2025-01-23 16:52:50|203877.1|203787.1|203890.1|203800.1|203890.1|203800.1|203876.5|203786.5|12
1737651180000|2025-01-23 16:53:00|203889.2|203799.2|203868.2|203778.2|203897.7|203807.7|203868.1|203778.1|22
1737651190000|2025-01-23 16:53:10|203864.1|203774.1|203855.7|203765.7|203880.9|203790.9|203855.3|203765.3|22
1737651200000|2025-01-23 16:53:20|203857.4|203767.4|203865.7|203775.7|203866.6|203776.6|203857.1|203767.1|18
1737651210000|2025-01-23 16:53:30|203867.8|203777.8|203839.5|203749.5|203867.8|203777.8|203839.4|203749.4|17
1737651220000|2025-01-23 16:53:40|203839.9|203749.9|203845.8|203755.8|203850|203760|203829.1|203739.1|20
1737651230000|2025-01-23 16:53:50|203843.3|203753.3|203778|203688|203851.3|203761.3|203758.7|203675.4|19
1737651240000|2025-01-23 16:54:00|203776|203686|203855.5|203765.5|203861.2|203771.2|203775.5|203685.5|22
1737651250000|2025-01-23 16:54:10|203856|203766|203848.8|203758.8|203860.9|203770.9|203847.3|203757.3|13
1737651260000|2025-01-23 16:54:20|203848.4|203758.4|203850.2|203760.2|203870.7|203780.7|203846.6|203756.6|31
1737651270000|2025-01-23 16:54:30|203846|203756|203860.7|203770.7|203866.9|203776.9|203832.2|203742.2|34
1737651280000|2025-01-23 16:54:40|203872.7|203782.7|203891.1|203801.1|203896.6|203806.6|203872.3|203782.3|10
1737651290000|2025-01-23 16:54:50|203888.7|203798.7|203902.8|203812.8|203904.4|203814.4|203887|203797|35
1737651300000|2025-01-23 16:55:00|203902.7|203812.7|203903.6|203813.6|203915.6|203825.6|203893.8|203803.8|29
1737651310000|2025-01-23 16:55:10|203905.9|203815.9|203873.6|203783.6|203905.9|203815.9|203867.8|203777.8|17
1737651320000|2025-01-23 16:55:20|203871.8|203781.8|203853.2|203763.2|203875.4|203785.4|203842.7|203752.7|24
1737651330000|2025-01-23 16:55:30|203853.1|203763.1|203894|203804|203899.3|203809.3|203841.4|203751.4|32
1737651340000|2025-01-23 16:55:40|203893.4|203803.4|203902.9|203812.9|203903.4|203813.4|203889|203799|30
1737651350000|2025-01-23 16:55:50|203902.4|203812.4|203846|203756|203904.5|203814.5|203839.3|203749.3|35
1737651360000|2025-01-23 16:56:00|203845.9|203755.9|203951.5|203861.5|203963.4|203873.4|203845.9|203755.9|35
1737651370000|2025-01-23 16:56:10|203947.7|203857.7|203948.7|203858.7|203952.1|203862.1|203940.8|203850.8|27
1737651380000|2025-01-23 16:56:20|203949.1|203859.1|203935.2|203845.2|203949.1|203859.1|203932.6|203842.6|24
1737651390000|2025-01-23 16:56:30|203935.3|203845.3|203928.6|203838.6|203936.9|203846.9|203927.2|203837.2|20
1737651400000|2025-01-23 16:56:40|203930.1|203840.1|203950|203860|203952.8|203862.8|203921.2|203831.2|28
1737651410000|2025-01-23 16:56:50|203950.1|203860.1|203953.2|203863.2|203958|203868|203950|203860|23
1737651420000|2025-01-23 16:57:00|203953.3|203863.3|203951.2|203861.2|203956.1|203866.1|203948.6|203858.6|32
1737651430000|2025-01-23 16:57:10|203950.9|203860.9|203918|203828|203951.9|203861.9|203867|203777|30
1737651440000|2025-01-23 16:57:20|203907.1|203817.1|203997.1|203907.1|203997.1|203907.1|203904.2|203814.2|34
1737651450000|2025-01-23 16:57:30|203996.6|203906.6|203992.4|203902.4|204005.1|203915.1|203991.7|203901.7|14
1737651460000|2025-01-23 16:57:40|203990.8|203900.8|203974.9|203884.9|203992.6|203902.6|203969.5|203879.5|24
1737651470000|2025-01-23 16:57:50|203974.8|203884.8|203968.1|203878.1|203976.1|203886.1|203966|203876|22
1737651480000|2025-01-23 16:58:00|203969.8|203879.8|203869.7|203779.7|203969.8|203879.8|203866.5|203776.5|28
1737651490000|2025-01-23 16:58:10|203864.4|203774.4|203857.6|203767.6|203868.4|203778.4|203796.9|203706.9|19
1737651500000|2025-01-23 16:58:20|203859.4|203769.4|203886.5|203796.5|203891.5|203801.5|203859.4|203769.4|17
1737651510000|2025-01-23 16:58:30|203886.4|203796.4|203883.9|203793.9|203889.8|203799.8|203869.4|203779.4|25
1737651520000|2025-01-23 16:58:40|203880.8|203790.8|203870.9|203780.9|203884.6|203794.6|203866|203776|20
1737651530000|2025-01-23 16:58:50|203873.4|203783.4|203880.1|203790.1|203880.1|203790.1|203859.4|203769.4|20
1737651540000|2025-01-23 16:59:00|203879.7|203789.7|203881.3|203791.3|203881.3|203791.3|203873.9|203783.9|27
1737651550000|2025-01-23 16:59:10|203881.6|203791.6|203838.1|203748.1|203881.6|203791.6|203835.9|203745.9|17
1737651560000|2025-01-23 16:59:20|203836.1|203746.1|203845|203755|203851.4|203761.4|203833|203743|21
1737651570000|2025-01-23 16:59:30|203847.4|203757.4|203858.3|203768.3|203866|203776|203847.4|203757.4|24
1737651580000|2025-01-23 16:59:40|203860|203770|203780.9|203690.9|203861.3|203771.3|203780.9|203690.9|27
1737651590000|2025-01-23 16:59:50|203732.8|203642.8|203705.3|203615.3|203732.8|203642.8|203700.5|203610.5|25
1737651600000|2025-01-23 17:00:00|203705.4|203615.4|203721.2|203631.2|203721.2|203631.2|203700.4|203610.4|14
1737651610000|2025-01-23 17:00:10|203719.8|203629.8|203698.5|203608.5|203720|203630|203688.3|203598.3|20
1737651620000|2025-01-23 17:00:20|203693.9|203603.9|203702.3|203612.3|203703|203613|203693.9|203603.9|18
1737651630000|2025-01-23 17:00:30|203700.1|203610.1|203704.9|203614.9|203705.4|203615.4|203679.1|203589.1|25
1737651640000|2025-01-23 17:00:40|203706.2|203616.2|203704.6|203614.6|203707.4|203617.4|203697.7|203607.7|28
1737651650000|2025-01-23 17:00:50|203704.5|203614.5|203699.4|203609.4|203709.2|203619.2|203695.3|203605.3|24
1737651660000|2025-01-23 17:01:00|203701.8|203611.8|203664.1|203574.1|203706.5|203616.5|203664.1|203574.1|23
1737651670000|2025-01-23 17:01:10|203664|203574|203681.9|203591.9|203691.7|203601.7|203664|203574|26
1737651680000|2025-01-23 17:01:20|203683.6|203593.6|203696.8|203606.8|203696.8|203606.8|203672.4|203582.4|24
1737651690000|2025-01-23 17:01:30|203697.9|203607.9|203682.5|203592.5|203697.9|203607.9|203682.2|203592.2|25
1737651700000|2025-01-23 17:01:40|203683.5|203593.5|203696.6|203606.6|203697.6|203607.6|203681.7|203591.7|25
1737651710000|2025-01-23 17:01:50|203695.7|203605.7|203689|203599|203695.7|203605.7|203689|203599|23
1737651720000|2025-01-23 17:02:00|203688.8|203598.8|203697|203607|203701.5|203611.5|203676.1|203586.1|25
1737651730000|2025-01-23 17:02:10|203696.4|203606.4|203701.5|203611.5|203704.7|203614.7|203696.4|203606.4|25
1737651740000|2025-01-23 17:02:20|203701.8|203611.8|203686.8|203596.8|203701.8|203611.8|203686.1|203596.1|20
1737651750000|2025-01-23 17:02:30|203687.1|203597.1|203699.6|203609.6|203705.1|203615.1|203685.6|203595.6|12
1737651760000|2025-01-23 17:02:40|203701|203611|203705.6|203615.6|203707.1|203617.1|203700.9|203610.9|11
1737651770000|2025-01-23 17:02:50|203705.2|203615.2|203710.4|203620.4|203725.1|203635.1|203703.9|203613.9|23
1737651780000|2025-01-23 17:03:00|203711.4|203621.4|203705.2|203615.2|203713.1|203623.1|203704.8|203614.8|10
1737651790000|2025-01-23 17:03:10|203705.6|203615.6|203700.2|203610.2|203705.6|203615.6|203700|203610|15
1737651800000|2025-01-23 17:03:20|203700|203610|203708.6|203618.6|203708.6|203618.6|203696.8|203606.8|24
1737651810000|2025-01-23 17:03:30|203702.3|203612.3|203697.6|203607.6|203709.7|203619.7|203697.1|203607.1|16
1737651820000|2025-01-23 17:03:40|203700.7|203610.7|203697.8|203607.8|203707.7|203617.7|203697.8|203607.8|13
1737651830000|2025-01-23 17:03:50|203698.8|203608.8|203686.2|203596.2|203698.9|203608.9|203684|203594|18
1737651840000|2025-01-23 17:04:00|203683.7|203593.7|203692.5|203602.5|203696.7|203606.7|203673.4|203583.4|18
1737651850000|2025-01-23 17:04:10|203692.7|203602.7|203697|203607|203698|203608|203692.7|203602.7|25
1737651860000|2025-01-23 17:04:20|203700.1|203610.1|203698|203608|203702.9|203612.9|203698|203608|13
1737651870000|2025-01-23 17:04:30|203699|203609|203698.5|203608.5|203699|203609|203698|203608|14
1737651880000|2025-01-23 17:04:40|203699|203609|203722.6|203632.6|203725.5|203635.5|203699|203609|11
1737651890000|2025-01-23 17:04:50|203720.8|203630.8|203702.9|203612.9|203720.9|203630.9|203702.9|203612.9|14
1737651900000|2025-01-23 17:05:00|203702.7|203612.7|203701.7|203611.7|203702.7|203612.7|203701.5|203611.5|4
1737651910000|2025-01-23 17:05:10|203700.3|203610.3|203703.8|203613.8|203703.8|203613.8|203661.2|203571.2|22
1737651920000|2025-01-23 17:05:20|203703.7|203613.7|203816.8|203726.8|203816.8|203726.8|203703|203613|22
1737651930000|2025-01-23 17:05:30|203816.4|203726.4|203779.1|203689.1|203817.5|203727.5|203777.8|203687.8|28
1737651940000|2025-01-23 17:05:40|203781|203691|203803.5|203713.5|203817.3|203727.3|203775.5|203685.5|16
1737651950000|2025-01-23 17:05:50|203809|203719|203802.5|203712.5|203814.7|203724.7|203802.5|203712.5|7
1737651960000|2025-01-23 17:06:00|203799.3|203709.3|203796|203706|203799.3|203709.3|203772.9|203682.9|17
1737651970000|2025-01-23 17:06:10|203795|203705|203782.2|203692.2|203796.3|203706.3|203780.4|203690.4|24
1737651980000|2025-01-23 17:06:20|203780.2|203690.2|203778.3|203688.3|203780.2|203690.2|203777.4|203687.4|18
1737651990000|2025-01-23 17:06:30|203778.4|203688.4|203758.5|203668.5|203781|203691|203753.2|203663.2|22
1737652000000|2025-01-23 17:06:40|203758.9|203668.9|203794|203704|203802|203712|203758.9|203668.9|31
1737652010000|2025-01-23 17:06:50|203794.3|203704.3|203798.7|203708.7|203814.8|203724.8|203781.3|203691.3|26
1737652020000|2025-01-23 17:07:00|203797|203707|203804.7|203714.7|203815.4|203725.4|203778.7|203688.7|22
1737652030000|2025-01-23 17:07:10|203802.2|203712.2|203803.6|203713.6|203813.3|203723.3|203799.5|203709.5|23
1737652040000|2025-01-23 17:07:20|203801.2|203711.2|203854.4|203764.4|203856.8|203766.8|203801.2|203711.2|24
1737652050000|2025-01-23 17:07:30|203854.7|203764.7|203904.3|203814.3|203910.6|203820.6|203850.7|203760.7|31
1737652060000|2025-01-23 17:07:40|203907.4|203817.4|203938.6|203848.6|203944.9|203854.9|203907|203817|25
1737652070000|2025-01-23 17:07:50|203936.7|203846.7|203902.6|203812.6|203946.3|203856.3|203898.6|203808.6|28
1737652080000|2025-01-23 17:08:00|203902.5|203812.5|203895.3|203805.3|203902.5|203812.5|203891.7|203801.7|33
1737652090000|2025-01-23 17:08:10|203895.5|203805.5|203897.7|203807.7|203899.9|203809.9|203892.6|203802.6|35
1737652100000|2025-01-23 17:08:20|203898.7|203808.7|203896.3|203806.3|203905.1|203815.1|203891.6|203801.6|22
1737652110000|2025-01-23 17:08:30|203896.2|203806.2|203894.2|203804.2|203896.2|203806.2|203893.1|203803.1|16
1737652120000|2025-01-23 17:08:40|203894.3|203804.3|203897.1|203807.1|203897.8|203807.8|203894.2|203804.2|18
1737652130000|2025-01-23 17:08:50|203897.2|203807.2|203813.2|203723.2|203897.2|203807.2|203803.7|203713.7|20
1737652140000|2025-01-23 17:09:00|203813.1|203723.1|203801|203711|203818.5|203728.5|203799.2|203709.2|23
1737652150000|2025-01-23 17:09:10|203800.9|203710.9|203799.9|203709.9|203807.2|203717.2|203795.1|203705.1|27
1737652160000|2025-01-23 17:09:20|203799.8|203709.8|203799.6|203709.6|203799.8|203709.8|203799.5|203709.5|4
1737652170000|2025-01-23 17:09:30|203799.7|203709.7|203805.9|203715.9|203805.9|203715.9|203795.8|203705.8|25
1737652180000|2025-01-23 17:09:40|203806.4|203716.4|203809.1|203719.1|203811.2|203721.2|203802.8|203712.8|19
1737652190000|2025-01-23 17:09:50|203808.1|203718.1|203815.9|203725.9|203819.4|203729.4|203805.9|203715.9|16
1737652200000|2025-01-23 17:10:00|203816.1|203726.1|203810.1|203720.1|203819|203729|203802.4|203712.4|28
1737652210000|2025-01-23 17:10:10|203810|203720|203817.5|203727.5|203818.5|203728.5|203810|203720|20
1737652220000|2025-01-23 17:10:20|203819|203729|203806.5|203716.5|203819|203729|203797.3|203707.3|28
1737652230000|2025-01-23 17:10:30|203804.8|203714.8|203807|203717|203808.4|203718.4|203796.8|203706.8|16
1737652240000|2025-01-23 17:10:40|203802.9|203712.9|203804.5|203714.5|203804.5|203714.5|203796.2|203706.2|12
1737652250000|2025-01-23 17:10:50|203804.4|203714.4|203803|203713|203804.4|203714.4|203802.8|203712.8|6
1737652260000|2025-01-23 17:11:00|203803.1|203713.1|203771.7|203681.7|203803.1|203713.1|203771.1|203681.1|19
1737652270000|2025-01-23 17:11:10|203796|203706|203801.4|203711.4|203801.4|203711.4|203792.8|203702.8|9
1737652280000|2025-01-23 17:11:20|203802|203712|203804.2|203714.2|203808.5|203718.5|203802|203712|13
1737652290000|2025-01-23 17:11:30|203804.6|203714.6|203895.4|203805.4|203898.5|203808.5|203803.4|203713.4|13
1737652300000|2025-01-23 17:11:40|203895.2|203805.2|203862.3|203772.3|203895.2|203805.2|203861.7|203771.7|11
1737652310000|2025-01-23 17:11:50|203861.6|203771.6|203860.5|203770.5|203861.6|203771.6|203856.8|203766.8|10
1737652320000|2025-01-23 17:12:00|203861.1|203771.1|203857.6|203767.6|203861.1|203771.1|203856.2|203766.2|16
1737652330000|2025-01-23 17:12:10|203861.6|203771.6|203858.5|203768.5|203861.6|203771.6|203857.8|203767.8|4
1737652340000|2025-01-23 17:12:20|203857.8|203767.8|203872.3|203782.3|203888.9|203798.9|203848.5|203758.5|21
1737652350000|2025-01-23 17:12:30|203871.8|203781.8|203965.5|203875.5|203965.5|203875.5|203871.8|203781.8|16
1737652360000|2025-01-23 17:12:40|203965.2|203875.2|203952.6|203862.6|203965.2|203875.2|203952.6|203862.6|14
1737652370000|2025-01-23 17:12:50|203953.9|203863.9|203842.7|203752.7|203953.9|203863.9|203842.7|203752.7|25
1737652380000|2025-01-23 17:13:00|203840.1|203750.1|203848.8|203758.8|203853.7|203763.7|203832.9|203742.9|29
1737652390000|2025-01-23 17:13:10|203845.5|203755.5|203892.6|203802.6|203909.5|203819.5|203842.5|203752.5|34
1737652400000|2025-01-23 17:13:20|203894.8|203804.8|203895.1|203805.1|203900.8|203810.8|203888.8|203798.8|22
1737652410000|2025-01-23 17:13:30|203899.3|203809.3|203878|203788|203899.3|203809.3|203874.9|203784.9|25
1737652420000|2025-01-23 17:13:40|203877.4|203787.4|203873.2|203783.2|203878.4|203788.4|203868.9|203778.9|13
1737652430000|2025-01-23 17:13:50|203873.1|203783.1|203873.2|203783.2|203873.7|203783.7|203873.1|203783.1|8
1737652440000|2025-01-23 17:14:00|203873.1|203783.1|203872.5|203782.5|203877|203787|203870.6|203780.6|24
1737652450000|2025-01-23 17:14:10|203872.1|203782.1|203870.9|203780.9|203873.5|203783.5|203869|203779|24
1737652460000|2025-01-23 17:14:20|203870.7|203780.7|203826.6|203736.6|203874.9|203784.9|203817.8|203727.8|26
1737652470000|2025-01-23 17:14:30|203826.5|203736.5|203924.9|203834.9|203924.9|203834.9|203826.5|203736.5|25
1737652480000|2025-01-23 17:14:40|203931.5|203841.5|203918.5|203828.5|203937.9|203847.9|203901.2|203811.2|22
1737652490000|2025-01-23 17:14:50|203920.3|203830.3|203931.5|203841.5|203933.5|203843.5|203920.3|203830.3|20
1737652500000|2025-01-23 17:15:00|203936.8|203846.8|203940.5|203850.5|203940.5|203850.5|203935.9|203845.9|19
1737652510000|2025-01-23 17:15:10|203940.3|203850.3|203944.4|203854.4|203944.7|203854.7|203940.3|203850.3|10
1737652520000|2025-01-23 17:15:20|203944.5|203854.5|203941.5|203851.5|203944.5|203854.5|203941.5|203851.5|2
1737652530000|2025-01-23 17:15:30|203896.6|203806.6|203864.9|203774.9|203902.1|203812.1|203859.7|203769.7|27
1737652540000|2025-01-23 17:15:40|203861.1|203771.1|203871.9|203781.9|203874.1|203784.1|203847.6|203757.6|30
1737652550000|2025-01-23 17:15:50|203871.8|203781.8|203877.2|203787.2|203880.2|203790.2|203869.2|203779.2|28
1737652560000|2025-01-23 17:16:00|203876.7|203786.7|203880.6|203790.6|203880.6|203790.6|203870.8|203780.8|18
1737652570000|2025-01-23 17:16:10|203880.7|203790.7|203908.9|203818.9|203912.9|203822.9|203874.1|203784.1|20
1737652580000|2025-01-23 17:16:20|203909.5|203819.5|203955.8|203865.8|203957.4|203867.4|203909.5|203819.5|28
1737652590000|2025-01-23 17:16:30|203955.7|203865.7|203937.3|203847.3|203962.1|203872.1|203926.3|203836.3|24
1737652600000|2025-01-23 17:16:40|203940.9|203850.9|203927.4|203837.4|203940.9|203850.9|203925|203835|29
1737652610000|2025-01-23 17:16:50|203927.3|203837.3|203927.6|203837.6|203932.3|203842.3|203922.8|203832.8|20
1737652620000|2025-01-23 17:17:00|203921.5|203831.5|203815|203725|203923.3|203833.3|203810|203720|32
1737652630000|2025-01-23 17:17:10|203816.5|203726.5|203834.1|203744.1|203834.9|203744.9|203816.5|203726.5|11
1737652640000|2025-01-23 17:17:20|203834.2|203744.2|203833.8|203743.8|203834.2|203744.2|203829|203739|6
1737652650000|2025-01-23 17:17:30|203833.7|203743.7|203833.8|203743.8|203833.9|203743.9|203833.6|203743.6|6
1737652660000|2025-01-23 17:17:40|203834.1|203744.1|203833.7|203743.7|203834.1|203744.1|203831.6|203741.6|15
1737652670000|2025-01-23 17:17:50|203833.2|203743.2|203815.4|203725.4|203833.5|203743.5|203802.9|203712.9|16
1737652680000|2025-01-23 17:18:00|203812.5|203722.5|203820.3|203730.3|203822.7|203732.7|203812.5|203722.5|21
1737652690000|2025-01-23 17:18:10|203820.4|203730.4|203818|203728|203820.5|203730.5|203818|203728|7
1737652700000|2025-01-23 17:18:20|203816.9|203726.9|203818.6|203728.6|203818.6|203728.6|203816.9|203726.9|6
1737652710000|2025-01-23 17:18:30|203818.4|203728.4|203815.9|203725.9|203820.7|203730.7|203812.9|203722.9|14
1737652720000|2025-01-23 17:18:40|203809.7|203719.7|203785.8|203695.8|203814.3|203724.3|203785.5|203695.5|24
1737652730000|2025-01-23 17:18:50|203784.8|203694.8|203778|203688|203784.8|203694.8|203776.3|203686.3|20
1737652740000|2025-01-23 17:19:00|203776.1|203686.1|203812.8|203722.8|203817.6|203727.6|203771.1|203681.1|26
1737652750000|2025-01-23 17:19:10|203837.5|203747.5|203862.5|203772.5|203862.9|203772.9|203837.5|203747.5|19
1737652760000|2025-01-23 17:19:20|203862.6|203772.6|203890.5|203800.5|203902.8|203812.8|203862.2|203772.2|21
1737652770000|2025-01-23 17:19:30|203890.8|203800.8|203894.7|203804.7|203897.6|203807.6|203890.5|203800.5|13
1737652780000|2025-01-23 17:19:40|203893.9|203803.9|203958.6|203868.6|203975.4|203885.4|203893.8|203803.8|30
1737652790000|2025-01-23 17:19:50|203956.9|203866.9|203954.4|203864.4|203969.2|203879.2|203949.6|203859.6|23
1737652800000|2025-01-23 17:20:00|203949.2|203859.2|203942.2|203852.2|203951.4|203861.4|203939|203849|17
1737652810000|2025-01-23 17:20:10|203938.2|203848.2|203899.4|203809.4|203946.4|203856.4|203892.9|203802.9|25
1737652820000|2025-01-23 17:20:20|203895.4|203805.4|203883|203793|203895.4|203805.4|203880.2|203790.2|25
1737652830000|2025-01-23 17:20:30|203882.4|203792.4|203890.3|203800.3|203892.3|203802.3|203881.6|203791.6|25
1737652840000|2025-01-23 17:20:40|203886.9|203796.9|203901.7|203811.7|203905.4|203815.4|203882.4|203792.4|23
1737652850000|2025-01-23 17:20:50|203900.6|203810.6|203891.7|203801.7|203900.6|203810.6|203891.5|203801.5|13
1737652860000|2025-01-23 17:21:00|203896.3|203806.3|203897.9|203807.9|203900.3|203810.3|203892.2|203802.2|7
1737652870000|2025-01-23 17:21:10|203898.3|203808.3|203890.7|203800.7|203898.3|203808.3|203890.7|203800.7|12
1737652880000|2025-01-23 17:21:20|203900.2|203810.2|203892.9|203802.9|203900.2|203810.2|203886.4|203796.4|18
1737652890000|2025-01-23 17:21:30|203893.1|203803.1|203929.5|203839.5|203935.1|203845.1|203873.7|203783.7|22
1737652900000|2025-01-23 17:21:40|203935.7|203845.7|203932.8|203842.8|203936.3|203846.3|203932.8|203842.8|11
1737652910000|2025-01-23 17:21:50|203934|203844|203927|203837|203936.8|203846.8|203925.5|203835.5|17
1737652920000|2025-01-23 17:22:00|203926.8|203836.8|203985.9|203895.9|203990.7|203900.7|203926.8|203836.8|20
1737652930000|2025-01-23 17:22:10|203981.4|203891.4|203924.5|203834.5|203982.3|203892.3|203920.8|203830.8|34
1737652940000|2025-01-23 17:22:20|203923.5|203833.5|203907.6|203817.6|203923.5|203833.5|203903.7|203813.7|26
1737652950000|2025-01-23 17:22:30|203907.7|203817.7|203917.6|203827.6|203950.3|203860.3|203907.6|203817.6|28
1737652960000|2025-01-23 17:22:40|203914.3|203824.3|203917|203827|203917.9|203827.9|203912|203822|21
1737652970000|2025-01-23 17:22:50|203919.6|203829.6|203946.7|203856.7|203947.8|203857.8|203913|203823|19
1737652980000|2025-01-23 17:23:00|203945.9|203855.9|203915.1|203825.1|203946.7|203856.7|203915.1|203825.1|20
1737652990000|2025-01-23 17:23:10|203920.1|203830.1|203951.4|203861.4|203955.4|203865.4|203910.6|203820.6|12
1737653000000|2025-01-23 17:23:20|203951|203861|203947.9|203857.9|203951.3|203861.3|203945.6|203855.6|29
1737653010000|2025-01-23 17:23:30|203947.6|203857.6|203947.9|203857.9|203952|203862|203946|203856|27
1737653020000|2025-01-23 17:23:40|203948|203858|203938.9|203848.9|203948.5|203858.5|203936.3|203846.3|20
1737653030000|2025-01-23 17:23:50|203943.9|203853.9|203923|203833|203947.3|203857.3|203923|203833|8
1737653040000|2025-01-23 17:24:00|203922.7|203832.7|203917.3|203827.3|203922.7|203832.7|203917.3|203827.3|6
1737653050000|2025-01-23 17:24:10|203917.7|203827.7|203891.8|203801.8|203919|203829|203891.8|203801.8|12
1737653060000|2025-01-23 17:24:20|203888.5|203798.5|203865.7|203775.7|203888.5|203798.5|203856.7|203766.7|18
1737653070000|2025-01-23 17:24:30|203864.1|203774.1|203907.8|203817.8|203911|203821|203863.7|203773.7|21
1737653080000|2025-01-23 17:24:40|203908|203818|203907.3|203817.3|203909.9|203819.9|203906.3|203816.3|23
1737653090000|2025-01-23 17:24:50|203908.5|203818.5|203873.5|203783.5|203910.8|203820.8|203873.5|203783.5|14
1737653100000|2025-01-23 17:25:00|203876.2|203786.2|203866|203776|203876.2|203786.2|203864.3|203774.3|28
1737653110000|2025-01-23 17:25:10|203836|203746|203837|203747|203847.5|203757.5|203835.6|203745.6|14
1737653120000|2025-01-23 17:25:20|203833.5|203743.5|203839.5|203749.5|203847.1|203757.1|203811.3|203721.3|19
1737653130000|2025-01-23 17:25:30|203837|203747|203842.9|203752.9|203847.3|203757.3|203837|203747|24
1737653140000|2025-01-23 17:25:40|203842.7|203752.7|203847.3|203757.3|203855.7|203765.7|203842.7|203752.7|24
1737653150000|2025-01-23 17:25:50|203847.4|203757.4|203848.6|203758.6|203855|203765|203847.4|203757.4|10
1737653160000|2025-01-23 17:26:00|203848.4|203758.4|203837.6|203747.6|203848.6|203758.6|203834|203744|16
1737653170000|2025-01-23 17:26:10|203837.7|203747.7|203835.7|203745.7|203838.1|203748.1|203834|203744|23
1737653180000|2025-01-23 17:26:20|203835.5|203745.5|203839.1|203749.1|203847.9|203757.9|203826.8|203736.8|27
1737653190000|2025-01-23 17:26:30|203839|203749|203828.2|203738.2|203839.4|203749.4|203827.8|203737.8|27
1737653200000|2025-01-23 17:26:40|203829.4|203739.4|203837.9|203747.9|203840.8|203750.8|203828.2|203738.2|28
1737653210000|2025-01-23 17:26:50|203838.1|203748.1|203846.3|203756.3|203859.8|203769.8|203838.1|203748.1|24
1737653220000|2025-01-23 17:27:00|203846.7|203756.7|203826.6|203736.6|203846.7|203756.7|203826.6|203736.6|26
1737653230000|2025-01-23 17:27:10|203829.4|203739.4|203830.6|203740.6|203831.8|203741.8|203826.9|203736.9|12
1737653240000|2025-01-23 17:27:20|203830.4|203740.4|203822|203732|203830.4|203740.4|203822|203732|21
1737653250000|2025-01-23 17:27:30|203823.4|203733.4|203820.1|203730.1|203823.6|203733.6|203820|203730|22
1737653260000|2025-01-23 17:27:40|203821.6|203731.6|203824.1|203734.1|203828.3|203738.3|203813.5|203723.5|16
1737653270000|2025-01-23 17:27:50|203828.5|203738.5|203816.8|203726.8|203828.5|203738.5|203814.3|203724.3|25
1737653280000|2025-01-23 17:28:00|203815.8|203725.8|203822.7|203732.7|203822.9|203732.9|203814.4|203724.4|17
1737653290000|2025-01-23 17:28:10|203819.7|203729.7|203824.7|203734.7|203829.2|203739.2|203812.1|203722.1|21
1737653300000|2025-01-23 17:28:20|203824.6|203734.6|203833.5|203743.5|203839.1|203749.1|203824.5|203734.5|23
1737653310000|2025-01-23 17:28:30|203833.3|203743.3|203829|203739|203833.3|203743.3|203827.7|203737.7|23
1737653320000|2025-01-23 17:28:40|203828.8|203738.8|203846.1|203756.1|203849.7|203759.7|203821.7|203731.7|35
1737653330000|2025-01-23 17:28:50|203844|203754|203835.1|203745.1|203844|203754|203832.6|203742.6|30
1737653340000|2025-01-23 17:29:00|203834.9|203744.9|203845.8|203755.8|203851.6|203761.6|203820.7|203730.7|33
1737653350000|2025-01-23 17:29:10|203846|203756|203865.5|203775.5|203874.9|203784.9|203846|203756|22
1737653360000|2025-01-23 17:29:20|203865.7|203775.7|203866.2|203776.2|203868.2|203778.2|203864.7|203774.7|7
1737653370000|2025-01-23 17:29:30|203866|203776|203896.2|203806.2|203899.7|203809.7|203866|203776|26
1737653380000|2025-01-23 17:29:40|203895.9|203805.9|203896.5|203806.5|203896.5|203806.5|203895.7|203805.7|11
1737653390000|2025-01-23 17:29:50|203894.9|203804.9|203911.1|203821.1|203931.6|203841.6|203894.9|203804.9|27
1737653400000|2025-01-23 17:30:00|203909.1|203819.1|203868.2|203778.2|203910.5|203820.5|203861.6|203771.6|24
1737653410000|2025-01-23 17:30:10|203867.8|203777.8|203877.3|203787.3|203878|203788|203867.1|203777.1|21
1737653420000|2025-01-23 17:30:20|203877.5|203787.5|203873.7|203783.7|203877.7|203787.7|203873.7|203783.7|8
1737653430000|2025-01-23 17:30:30|203874.2|203784.2|203876.4|203786.4|203876.9|203786.9|203872.1|203782.1|13
1737653440000|2025-01-23 17:30:40|203875.8|203785.8|203837.4|203747.4|203876|203786|203836.1|203746.1|13
1737653450000|2025-01-23 17:30:50|203841|203751|203875.1|203785.1|203875.1|203785.1|203841|203751|12
1737653460000|2025-01-23 17:31:00|203875|203785|203875.2|203785.2|203875.2|203785.2|203873.4|203783.4|4
1737653470000|2025-01-23 17:31:10|203878.4|203788.4|203877.8|203787.8|203878.4|203788.4|203874.3|203784.3|4
1737653480000|2025-01-23 17:31:20|203878.6|203788.6|203887.2|203797.2|203888.6|203798.6|203878.6|203788.6|15
1737653490000|2025-01-23 17:31:30|203888.9|203798.9|203889.3|203799.3|203889.7|203799.7|203888.9|203798.9|5
1737653500000|2025-01-23 17:31:40|203885.6|203795.6|203826.4|203736.4|203885.6|203795.6|203803.2|203736.4|26
1737653510000|2025-01-23 17:31:50|203827.5|203737.5|203825.2|203735.2|203829.6|203739.6|203822.2|203732.2|14
1737653520000|2025-01-23 17:32:00|203828.7|203738.7|203820.3|203730.3|203830.8|203740.8|203804.9|203714.9|22
1737653530000|2025-01-23 17:32:10|203821.2|203731.2|203824.7|203734.7|203833.3|203743.3|203818.8|203728.8|32
1737653540000|2025-01-23 17:32:20|203826.5|203736.5|203858.2|203768.2|203864.9|203774.9|203815.7|203725.7|32
1737653550000|2025-01-23 17:32:30|203857.3|203767.3|203839.3|203749.3|203858.5|203768.5|203836.3|203746.3|21
1737653560000|2025-01-23 17:32:40|203838.9|203748.9|203838.7|203748.7|203838.9|203748.9|203838.7|203748.7|2
1737653570000|2025-01-23 17:32:50|203837.9|203747.9|203784|203694|203837.9|203747.9|203773.9|203683.9|11
1737653580000|2025-01-23 17:33:00|203777.8|203687.8|203792.8|203702.8|203794|203704|203773.5|203683.5|29
1737653590000|2025-01-23 17:33:10|203791|203701|203788.5|203698.5|203795.2|203705.2|203771.7|203681.7|22
1737653600000|2025-01-23 17:33:20|203789.6|203699.6|203779.4|203689.4|203789.6|203699.6|203778.8|203688.8|19
1737653610000|2025-01-23 17:33:30|203772.8|203682.8|203781|203691|203781.1|203691.1|203764.8|203674.8|20
1737653620000|2025-01-23 17:33:40|203780.9|203690.9|203793.7|203703.7|203797.9|203707.9|203780.9|203690.9|11
1737653630000|2025-01-23 17:33:50|203792.9|203702.9|203785.8|203695.8|203792.9|203702.9|203783|203693|13
1737653640000|2025-01-23 17:34:00|203785.7|203695.7|203781.6|203691.6|203785.7|203695.7|203781.2|203691.2|9
1737653650000|2025-01-23 17:34:10|203781.5|203691.5|203777.1|203687.1|203781.5|203691.5|203776.5|203686.5|15
1737653660000|2025-01-23 17:34:20|203777.5|203687.5|203688.7|203598.7|203777.5|203687.5|203684.4|203594.4|26
1737653670000|2025-01-23 17:34:30|203690.7|203600.7|203689.9|203599.9|203693.2|203603.2|203687.5|203597.5|15
1737653680000|2025-01-23 17:34:40|203690|203600|203689.5|203599.5|203699.5|203609.5|203685.3|203595.3|14
1737653690000|2025-01-23 17:34:50|203689.9|203599.9|203696.2|203606.2|203696.2|203606.2|203689.7|203599.7|14
1737653700000|2025-01-23 17:35:00|203694.3|203604.3|203694|203604|203697|203607|203688.7|203598.7|22
1737653710000|2025-01-23 17:35:10|203691.8|203601.8|203611|203521|203692.2|203602.2|203610.8|203520.8|33
1737653720000|2025-01-23 17:35:20|203616.7|203526.7|203611.3|203521.3|203618.4|203528.4|203611.3|203521.3|12
1737653730000|2025-01-23 17:35:30|203612.3|203522.3|203639.3|203549.3|203675.8|203585.8|203608.5|203518.5|31
1737653740000|2025-01-23 17:35:40|203634.4|203544.4|203633.4|203543.4|203641.5|203551.5|203630.7|203540.7|23
1737653750000|2025-01-23 17:35:50|203633.1|203543.1|203610.2|203520.2|203633.1|203543.1|203605.4|203515.4|26
1737653760000|2025-01-23 17:36:00|203608.4|203518.4|203609.6|203519.6|203615.3|203525.3|203587.9|203497.9|26
1737653770000|2025-01-23 17:36:10|203610|203520|203608.1|203518.1|203611.6|203521.6|203606.2|203516.2|19
1737653780000|2025-01-23 17:36:20|203603.5|203513.5|203573.1|203483.1|203606.5|203516.5|203570|203480|16
1737653790000|2025-01-23 17:36:30|203572.9|203482.9|203566.7|203476.7|203574.5|203484.5|203559.4|203469.4|16
1737653800000|2025-01-23 17:36:40|203566.1|203476.1|203568.5|203478.5|203568.5|203478.5|203566.1|203476.1|5
1737653810000|2025-01-23 17:36:50|203568.7|203478.7|203569|203479|203571.1|203481.1|203564.2|203474.2|8
1737653820000|2025-01-23 17:37:00|203564.6|203474.6|203569.2|203479.2|203571.7|203481.7|203564.6|203474.6|6
1737653830000|2025-01-23 17:37:10|203569|203479|203566.8|203476.8|203569|203479|203566.8|203476.8|3
1737653840000|2025-01-23 17:37:20|203564.7|203474.7|203589.9|203499.9|203596.5|203506.5|203536.4|203446.4|30
1737653850000|2025-01-23 17:37:30|203590.1|203500.1|203570.4|203480.4|203590.1|203500.1|203569|203479|32
1737653860000|2025-01-23 17:37:40|203569.2|203479.2|203581.4|203491.4|203581.4|203491.4|203569.2|203479.2|20
1737653870000|2025-01-23 17:37:50|203581.2|203491.2|203576.1|203486.1|203584.7|203494.7|203576.1|203486.1|12
1737653880000|2025-01-23 17:38:00|203576|203486|203579.9|203489.9|203580.2|203490.2|203575.7|203485.7|10
1737653890000|2025-01-23 17:38:10|203579.7|203489.7|203545.4|203455.4|203579.7|203489.7|203545.4|203455.4|16
1737653900000|2025-01-23 17:38:20|203551|203461|203547|203457|203552.4|203462.4|203543.8|203453.8|10
1737653910000|2025-01-23 17:38:30|203546.6|203456.6|203514|203424|203553.4|203463.4|203508.1|203418.1|18
1737653920000|2025-01-23 17:38:40|203503.4|203413.4|203417.9|203327.9|203514.4|203424.4|203411.9|203321.9|21
1737653930000|2025-01-23 17:38:50|203418.1|203328.1|203451.3|203361.3|203451.3|203361.3|203410|203320|34
1737653940000|2025-01-23 17:39:00|203449|203359|203451.4|203361.4|203467.6|203377.6|203431.1|203341.1|34
1737653950000|2025-01-23 17:39:10|203451.3|203361.3|203441.5|203351.5|203454.4|203364.4|203439.6|203349.6|25
1737653960000|2025-01-23 17:39:20|203440.4|203350.4|203408.6|203318.6|203441.8|203351.8|203408.6|203318.6|18
1737653970000|2025-01-23 17:39:30|203408|203318|203366.5|203276.5|203410.3|203320.3|203345.2|203255.2|33
1737653980000|2025-01-23 17:39:40|203352.1|203262.1|203405.7|203315.7|203409.9|203319.9|203352.1|203262.1|26
1737653990000|2025-01-23 17:39:50|203406.4|203316.4|203404.5|203314.5|203406.4|203316.4|203404.5|203314.5|12
1737654000000|2025-01-23 17:40:00|203402.8|203312.8|203371.2|203281.2|203402.8|203312.8|203364.3|203274.3|24
1737654010000|2025-01-23 17:40:10|203369.1|203279.1|203353.5|203263.5|203371.2|203281.2|203348.4|203258.4|18
1737654020000|2025-01-23 17:40:20|203355.5|203265.5|203345.6|203255.6|203357.6|203267.6|203340.4|203250.4|31
1737654030000|2025-01-23 17:40:30|203342.1|203252.1|203354.5|203264.5|203374.7|203284.7|203342.1|203252.1|23
1737654040000|2025-01-23 17:40:40|203356.3|203266.3|203352.3|203262.3|203360.4|203270.4|203348.5|203258.5|32
1737654050000|2025-01-23 17:40:50|203353.7|203263.7|203357.6|203267.6|203358.2|203268.2|203350.2|203260.2|26
1737654060000|2025-01-23 17:41:00|203356.4|203266.4|203362.9|203272.9|203362.9|203272.9|203342|203252|21
1737654070000|2025-01-23 17:41:10|203353.1|203263.1|203355.4|203265.4|203360.3|203270.3|203351.8|203261.8|26
1737654080000|2025-01-23 17:41:20|203358.6|203268.6|203356.1|203266.1|203361.6|203271.6|203355.1|203265.1|21
1737654090000|2025-01-23 17:41:30|203354|203264|203356.2|203266.2|203361|203271|203354|203264|19
1737654100000|2025-01-23 17:41:40|203357.6|203267.6|203370.5|203280.5|203370.5|203280.5|203347.5|203257.5|23
1737654110000|2025-01-23 17:41:50|203366.3|203276.3|203369.9|203279.9|203372.9|203282.9|203366.3|203276.3|19
1737654120000|2025-01-23 17:42:00|203370.1|203280.1|203366.2|203276.2|203370.1|203280.1|203361.2|203271.2|8
1737654130000|2025-01-23 17:42:10|203364.9|203274.9|203363.1|203273.1|203364.9|203274.9|203363.1|203273.1|4
1737654140000|2025-01-23 17:42:20|203364.5|203274.5|203363.5|203273.5|203366.3|203276.3|203363.3|203273.3|10
1737654150000|2025-01-23 17:42:30|203363.7|203273.7|203365.7|203275.7|203370.5|203280.5|203363.3|203273.3|14
1737654160000|2025-01-23 17:42:40|203367.5|203277.5|203366.2|203276.2|203367.9|203277.9|203364.1|203274.1|8
1737654170000|2025-01-23 17:42:50|203364.5|203274.5|203435.5|203345.5|203437.8|203347.8|203364.5|203274.5|27
1737654180000|2025-01-23 17:43:00|203435.1|203345.1|203401.4|203311.4|203435.1|203345.1|203401.4|203311.4|29
1737654190000|2025-01-23 17:43:10|203392.1|203302.1|203404.5|203314.5|203411.9|203321.9|203390.2|203300.2|26
1737654200000|2025-01-23 17:43:20|203403.7|203313.7|203411.4|203321.4|203414|203324|203395.7|203305.7|23
1737654210000|2025-01-23 17:43:30|203410.7|203320.7|203401.7|203311.7|203411.2|203321.2|203396.6|203306.6|18
1737654220000|2025-01-23 17:43:40|203399.8|203309.8|203392.3|203302.3|203399.8|203309.8|203389.3|203299.3|24
1737654230000|2025-01-23 17:43:50|203392.2|203302.2|203386.5|203296.5|203392.2|203302.2|203386.5|203296.5|13
1737654240000|2025-01-23 17:44:00|203392.3|203302.3|203388.2|203298.2|203393.3|203303.3|203373.1|203283.1|19
1737654250000|2025-01-23 17:44:10|203388.1|203298.1|203400.1|203310.1|203400.4|203310.4|203378.3|203288.3|21
1737654260000|2025-01-23 17:44:20|203400|203310|203394.4|203304.4|203401.7|203311.7|203394.4|203304.4|23
1737654270000|2025-01-23 17:44:30|203395.1|203305.1|203395.9|203305.9|203396.6|203306.6|203394.2|203304.2|13
1737654280000|2025-01-23 17:44:40|203398.4|203308.4|203403.2|203313.2|203407.9|203317.9|203395.6|203305.6|22
1737654290000|2025-01-23 17:44:50|203403.3|203313.3|203406.8|203316.8|203407|203317|203400.8|203310.8|17
1737654300000|2025-01-23 17:45:00|203405.6|203315.6|203397|203307|203405.6|203315.6|203392.2|203302.2|18
1737654310000|2025-01-23 17:45:10|203396.5|203306.5|203375.7|203285.7|203396.5|203306.5|203370.2|203280.2|14
1737654320000|2025-01-23 17:45:20|203375.5|203285.5|203313.8|203223.8|203377.7|203287.7|203310.3|203220.3|21
1737654330000|2025-01-23 17:45:30|203315.9|203225.9|203317.2|203227.2|203317.2|203227.2|203315.9|203225.9|14
1737654340000|2025-01-23 17:45:40|203317.1|203227.1|203281.6|203191.6|203327.5|203237.5|203281.6|203191.6|12
1737654350000|2025-01-23 17:45:50|203289.3|203199.3|203281.6|203191.6|203290.4|203200.4|203281.5|203191.5|11
1737654360000|2025-01-23 17:46:00|203282|203192|203282|203192|203282.2|203192.2|203282|203192|3
1737654370000|2025-01-23 17:46:10|203285.6|203195.6|203380.4|203290.4|203388.4|203298.4|203285.6|203195.6|22
1737654380000|2025-01-23 17:46:20|203388.2|203298.2|203368.6|203278.6|203388.2|203298.2|203353.5|203263.5|23
1737654390000|2025-01-23 17:46:30|203369.2|203279.2|203346.6|203256.6|203369.2|203279.2|203346.6|203256.6|8
1737654400000|2025-01-23 17:46:40|203346.2|203256.2|203342.4|203252.4|203350.4|203260.4|203341.9|203251.9|17
1737654410000|2025-01-23 17:46:50|203343.9|203253.9|203346.3|203256.3|203354.5|203264.5|203343.1|203253.1|9
1737654420000|2025-01-23 17:47:00|203346.7|203256.7|203343|203253|203346.8|203256.8|203321.7|203231.7|22
1737654430000|2025-01-23 17:47:10|203341|203251|203340.9|203250.9|203347.1|203257.1|203340.9|203250.9|18
1737654440000|2025-01-23 17:47:20|203341.4|203251.4|203347.8|203257.8|203354.1|203264.1|203341.4|203251.4|9
1737654450000|2025-01-23 17:47:30|203346.9|203256.9|203343.3|203253.3|203351.4|203261.4|203343.3|203253.3|11
1737654460000|2025-01-23 17:47:40|203348|203258|203339|203249|203348|203258|203316.7|203226.7|19
1737654470000|2025-01-23 17:47:50|203338.4|203248.4|203310.5|203220.5|203339.5|203249.5|203309.7|203219.7|26
1737654480000|2025-01-23 17:48:00|203308.9|203218.9|203287.6|203197.6|203308.9|203218.9|203287.6|203197.6|11
1737654490000|2025-01-23 17:48:10|203289.7|203199.7|203228.1|203138.1|203289.7|203199.7|203228.1|203138.1|29
1737654500000|2025-01-23 17:48:20|203222.5|203132.5|203207.2|203117.2|203240.3|203150.3|203204.3|203114.3|33
1737654510000|2025-01-23 17:48:30|203205.8|203115.8|203199.6|203109.6|203207.6|203117.6|203192.9|203102.9|24
1737654520000|2025-01-23 17:48:40|203199.9|203109.9|203194.2|203104.2|203203.4|203113.4|203180.7|203090.7|23
1737654530000|2025-01-23 17:48:50|203194|203104|203177.9|203087.9|203195.9|203105.9|203177.9|203087.9|26
1737654540000|2025-01-23 17:49:00|203177.5|203087.5|203142.2|203052.2|203188.7|203098.7|203136.5|203046.5|26
1737654550000|2025-01-23 17:49:10|203142.6|203052.6|203154.5|203064.5|203158.1|203068.1|203137.2|203047.2|24
1737654560000|2025-01-23 17:49:20|203154.9|203064.9|203167.2|203077.2|203171.9|203081.9|203154.8|203064.8|35
1737654570000|2025-01-23 17:49:30|203167|203077|203156.1|203066.1|203169.9|203079.9|203154|203064|19
1737654580000|2025-01-23 17:49:40|203154|203064|203146.3|203056.3|203156.1|203066.1|203146.3|203056.3|13
1737654590000|2025-01-23 17:49:50|203146.9|203056.9|203147.1|203057.1|203150.1|203060.1|203146.9|203056.9|10
1737654600000|2025-01-23 17:50:00|203147.2|203057.2|203142.2|203052.2|203149.5|203059.5|203138.6|203048.6|14
1737654610000|2025-01-23 17:50:10|203142.5|203052.5|203155.5|203065.5|203156.8|203066.8|203138.7|203048.7|16
1737654620000|2025-01-23 17:50:20|203153.7|203063.7|203183.1|203093.1|203183.1|203093.1|203149|203059|22
1737654630000|2025-01-23 17:50:30|203182.9|203092.9|203188.5|203098.5|203188.5|203098.5|203172.6|203082.6|15
1737654640000|2025-01-23 17:50:40|203222.5|203132.5|203204.4|203114.4|203226.7|203136.7|203197.9|203107.9|30
1737654650000|2025-01-23 17:50:50|203204.1|203114.1|203161.2|203071.2|203204.3|203114.3|203156.5|203066.5|29
1737654660000|2025-01-23 17:51:00|203158.4|203068.4|203157.8|203067.8|203162|203072|203156|203066|15
1737654670000|2025-01-23 17:51:10|203158.4|203068.4|203175.9|203085.9|203206.1|203116.1|203158.1|203068.1|31
1737654680000|2025-01-23 17:51:20|203176.6|203086.6|203177.6|203087.6|203180.4|203090.4|203172.9|203082.9|17
1737654690000|2025-01-23 17:51:30|203176.9|203086.9|203176.5|203086.5|203199.2|203109.2|203172.2|203082.2|16
1737654700000|2025-01-23 17:51:40|203175.3|203085.3|203186.1|203096.1|203190.7|203100.7|203172.8|203082.8|23
1737654710000|2025-01-23 17:51:50|203187.9|203097.9|203192.9|203102.9|203201.2|203111.2|203187.9|203097.9|20
1737654720000|2025-01-23 17:52:00|203186.3|203096.3|203175.2|203085.2|203186.3|203096.3|203171|203081|15
1737654730000|2025-01-23 17:52:10|203174.8|203084.8|203171.4|203081.4|203175.2|203085.2|203166.5|203076.5|13
1737654740000|2025-01-23 17:52:20|203171.6|203081.6|203169.4|203079.4|203171.9|203081.9|203165.8|203075.8|7
1737654750000|2025-01-23 17:52:30|203168.8|203078.8|203172.9|203082.9|203174.5|203084.5|203168.8|203078.8|6
1737654760000|2025-01-23 17:52:40|203175.4|203085.4|203171.7|203081.7|203176.5|203086.5|203170.8|203080.8|18
1737654770000|2025-01-23 17:52:50|203171.5|203081.5|203173.9|203083.9|203176.4|203086.4|203171.3|203081.3|12
1737654780000|2025-01-23 17:53:00|203174|203084|203130.8|203040.8|203174|203084|203121.2|203031.2|33
1737654790000|2025-01-23 17:53:10|203133|203043|203205.3|203115.3|203205.3|203115.3|203124.6|203034.6|18
1737654800000|2025-01-23 17:53:20|203206|203116|203225.2|203135.2|203226.3|203136.3|203204.4|203114.4|19
1737654810000|2025-01-23 17:53:30|203225.3|203135.3|203226.4|203136.4|203231.1|203141.1|203225.3|203135.3|16
1737654820000|2025-01-23 17:53:40|203230.7|203140.7|203226.8|203136.8|203230.7|203140.7|203225.8|203135.8|9
1737654830000|2025-01-23 17:53:50|203226.7|203136.7|203221.6|203131.6|203226.7|203136.7|203220.4|203130.4|10
1737654840000|2025-01-23 17:54:00|203221|203131|203177.9|203087.9|203221|203131|203175.5|203085.5|21
1737654850000|2025-01-23 17:54:10|203178|203088|203182.1|203092.1|203189|203099|203167.7|203077.7|22
1737654860000|2025-01-23 17:54:20|203182.3|203092.3|203189.7|203099.7|203190.2|203100.2|203173.2|203083.2|25
1737654870000|2025-01-23 17:54:30|203189.5|203099.5|203223.3|203133.3|203232|203142|203189.5|203099.5|8
1737654880000|2025-01-23 17:54:40|203228.1|203138.1|203217.8|203127.8|203228.1|203138.1|203209|203119|26
1737654890000|2025-01-23 17:54:50|203217.7|203127.7|203206.3|203116.3|203220.6|203130.6|203206.3|203116.3|18
1737654900000|2025-01-23 17:55:00|203212.8|203122.8|203205.6|203115.6|203231.8|203141.8|203201.1|203111.1|23
1737654910000|2025-01-23 17:55:10|203205.9|203115.9|203202.2|203112.2|203208.3|203118.3|203198.1|203108.1|27
1737654920000|2025-01-23 17:55:20|203202.4|203112.4|203187.1|203097.1|203202.8|203112.8|203187.1|203097.1|12
1737654930000|2025-01-23 17:55:30|203191|203101|203195.2|203105.2|203196.1|203106.1|203186.9|203096.9|21
1737654940000|2025-01-23 17:55:40|203192.1|203102.1|203179.7|203089.7|203193.7|203103.7|203175.1|203085.1|15
1737654950000|2025-01-23 17:55:50|203179.5|203089.5|203178.9|203088.9|203181.3|203091.3|203171.1|203081.1|22
1737654960000|2025-01-23 17:56:00|203170.3|203080.3|203121.3|203031.3|203175.1|203085.1|203111.5|203021.5|18
1737654970000|2025-01-23 17:56:10|203121.1|203031.1|203077.1|202987.1|203121.4|203031.4|203071.8|202981.8|18
1737654980000|2025-01-23 17:56:20|203077.2|202987.2|203069.3|202979.3|203077.3|202987.3|203069.3|202979.3|10
1737654990000|2025-01-23 17:56:30|203069.4|202979.4|203069.8|202979.8|203069.9|202979.9|203069|202979|10
1737655000000|2025-01-23 17:56:40|203070.7|202980.7|203067.2|202977.2|203070.7|202980.7|203067.2|202977.2|6
1737655010000|2025-01-23 17:56:50|203070|202980|203066.4|202976.4|203070|202980|203064.5|202974.5|4
1737655020000|2025-01-23 17:57:00|203062.1|202972.1|203026.5|202936.5|203067.4|202977.4|203022|202932|25
1737655030000|2025-01-23 17:57:10|203052.6|202962.6|203113.7|203023.7|203116.1|203026.1|203052.6|202962.6|23
1737655040000|2025-01-23 17:57:20|203113.8|203023.8|203115.9|203025.9|203117|203027|203113.8|203023.8|11
1737655050000|2025-01-23 17:57:30|203116.2|203026.2|203102.8|203012.8|203116.2|203026.2|203100.2|203010.2|19
1737655060000|2025-01-23 17:57:40|203102.5|203012.5|203097.7|203007.7|203102.5|203012.5|203097.7|203007.7|10
1737655070000|2025-01-23 17:57:50|203102|203012|203119.1|203029.1|203120.1|203030.1|203101.3|203011.3|12
1737655080000|2025-01-23 17:58:00|203119|203029|203117.9|203027.9|203122.8|203032.8|203117.4|203027.4|17
1737655090000|2025-01-23 17:58:10|203117.8|203027.8|203104.7|203014.7|203117.8|203027.8|203103.4|203013.4|16
1737655100000|2025-01-23 17:58:20|203104.8|203014.8|203106.2|203016.2|203106.2|203016.2|203104.2|203014.2|14
1737655110000|2025-01-23 17:58:30|203106.3|203016.3|203108.2|203018.2|203108.8|203018.8|203106|203016|11
1737655120000|2025-01-23 17:58:40|203108.6|203018.6|203108.4|203018.4|203108.6|203018.6|203108.2|203018.2|3
1737655130000|2025-01-23 17:58:50|203109.5|203019.5|203107.7|203017.7|203109.7|203019.7|203100.2|203010.2|9
1737655140000|2025-01-23 17:59:00|203107.5|203017.5|203111.5|203021.5|203119.1|203029.1|203107.5|203017.5|21
1737655150000|2025-01-23 17:59:10|203111.8|203021.8|203145.6|203055.6|203167.9|203077.9|203111.8|203021.8|33
1737655160000|2025-01-23 17:59:20|203144.3|203054.3|203148.8|203058.8|203152.6|203062.6|203144.3|203054.3|12
1737655170000|2025-01-23 17:59:30|203146.1|203056.1|203155.4|203065.4|203164.1|203074.1|203143.3|203053.3|19
1737655180000|2025-01-23 17:59:40|203152.6|203062.6|203175.3|203085.3|203175.9|203085.9|203152.6|203062.6|15
1737655190000|2025-01-23 17:59:50|203171.8|203081.8|203180.3|203090.3|203190.2|203100.2|203165.9|203075.9|23
1737655200000|2025-01-23 18:00:00|203185.8|203095.8|203208.4|203118.4|203208.4|203118.4|203178|203088|19
1737655210000|2025-01-23 18:00:10|203208.1|203118.1|203234.6|203144.6|203235.4|203145.4|203208.1|203118.1|11
1737655220000|2025-01-23 18:00:20|203235.5|203145.5|203241.4|203151.4|203241.8|203151.8|203232.9|203142.9|13
1737655230000|2025-01-23 18:00:30|203258.6|203168.6|203247.7|203157.7|203264|203174|203244.3|203154.3|20
1737655240000|2025-01-23 18:00:40|203250.1|203160.1|203242.5|203152.5|203251.2|203161.2|203242.5|203152.5|16
1737655250000|2025-01-23 18:00:50|203242.6|203152.6|203251|203161|203251.5|203161.5|203242.6|203152.6|15
1737655260000|2025-01-23 18:01:00|203251.5|203161.5|203257.3|203167.3|203260.8|203170.8|203251.5|203161.5|15
1737655270000|2025-01-23 18:01:10|203253.3|203163.3|203252.4|203162.4|203254.7|203164.7|203244.5|203154.5|15
1737655280000|2025-01-23 18:01:20|203252.9|203162.9|203260.4|203170.4|203261.8|203171.8|203252.9|203162.9|19
1737655290000|2025-01-23 18:01:30|203277.9|203187.9|203285.2|203195.2|203287.7|203197.7|203271.6|203181.6|21
1737655300000|2025-01-23 18:01:40|203285.5|203195.5|203306.2|203216.2|203308.9|203218.9|203285.4|203195.4|16
1737655310000|2025-01-23 18:01:50|203306.3|203216.3|203308.1|203218.1|203311.1|203221.1|203305.2|203215.2|18
1737655320000|2025-01-23 18:02:00|203308.3|203218.3|203321.5|203231.5|203321.7|203231.7|203308.3|203218.3|12
1737655330000|2025-01-23 18:02:10|203321.3|203231.3|203315.5|203225.5|203321.3|203231.3|203300.7|203210.7|21
1737655340000|2025-01-23 18:02:20|203316.9|203226.9|203315.7|203225.7|203316.9|203226.9|203314.1|203224.1|18
1737655350000|2025-01-23 18:02:30|203314.7|203224.7|203277.4|203187.4|203316.4|203226.4|203272.3|203182.3|21
1737655360000|2025-01-23 18:02:40|203277.3|203187.3|203222.3|203132.3|203277.8|203187.8|203222.3|203132.3|34
1737655370000|2025-01-23 18:02:50|203222.5|203132.5|203219.5|203129.5|203239.7|203149.7|203219.5|203129.5|20
1737655380000|2025-01-23 18:03:00|203217.6|203127.6|203195.9|203105.9|203217.6|203127.6|203175.3|203085.3|27
1737655390000|2025-01-23 18:03:10|203195.1|203105.1|203146.7|203056.7|203195.9|203105.9|203143.9|203053.9|23
1737655400000|2025-01-23 18:03:20|203147|203057|203149.5|203059.5|203156.8|203066.8|203145.1|203055.1|25
1737655410000|2025-01-23 18:03:30|203150.2|203060.2|203148.5|203058.5|203156.1|203066.1|203146.6|203056.6|18
1737655420000|2025-01-23 18:03:40|203150.1|203060.1|203146.6|203056.6|203150.1|203060.1|203146.6|203056.6|11
1737655430000|2025-01-23 18:03:50|203144.9|203054.9|203129.4|203039.4|203144.9|203054.9|203126.6|203036.6|20
1737655440000|2025-01-23 18:04:00|203123|203033|203127.3|203037.3|203129.1|203039.1|203123|203033|8
1737655450000|2025-01-23 18:04:10|203129.6|203039.6|203129.2|203039.2|203144.1|203054.1|203126.5|203036.5|13
1737655460000|2025-01-23 18:04:20|203129.9|203039.9|203108|203018|203145.4|203055.4|203108|203018|18
1737655470000|2025-01-23 18:04:30|203105.1|203015.1|203115.4|203025.4|203119.2|203029.2|203047.3|202957.3|32
1737655480000|2025-01-23 18:04:40|203116.1|203026.1|203096.6|203006.6|203120.5|203030.5|203095.5|203005.5|16
1737655490000|2025-01-23 18:04:50|203096.4|203006.4|203094.1|203004.1|203097.4|203007.4|203093.7|203003.7|10
1737655500000|2025-01-23 18:05:00|203094|203004|203102|203012|203105.9|203015.9|203075.3|202985.3|21
1737655510000|2025-01-23 18:05:10|203110.1|203020.1|203103.7|203013.7|203117.3|203027.3|203103.7|203013.7|12
1737655520000|2025-01-23 18:05:20|203104.1|203014.1|203100.3|203010.3|203104.7|203014.7|203100.3|203010.3|11
1737655530000|2025-01-23 18:05:30|203098.9|203008.9|203098.6|203008.6|203101.3|203011.3|203098|203008|9
1737655540000|2025-01-23 18:05:40|203098.7|203008.7|203098|203008|203099|203009|203097.7|203007.7|10
1737655550000|2025-01-23 18:05:50|203098.2|203008.2|203092.6|203002.6|203099.6|203009.6|203092.6|203002.6|17
1737655560000|2025-01-23 18:06:00|203092.4|203002.4|203095.8|203005.8|203097.7|203007.7|203092.4|203002.4|16
1737655570000|2025-01-23 18:06:10|203064.5|202974.5|203037.7|202947.7|203064.5|202974.5|203033.4|202943.4|25
1737655580000|2025-01-23 18:06:20|203037.8|202947.8|203012.8|202922.8|203038.3|202948.3|203012.8|202922.8|9
1737655590000|2025-01-23 18:06:30|203014.2|202924.2|203071.8|202981.8|203073.1|202983.1|203014.2|202924.2|12
1737655600000|2025-01-23 18:06:40|203071.5|202981.5|203076.5|202986.5|203077.2|202987.2|203071.4|202981.4|10
1737655610000|2025-01-23 18:06:50|203076.3|202986.3|203048.4|202958.4|203076.8|202986.8|203029.8|202939.8|23
1737655620000|2025-01-23 18:07:00|203048.5|202958.5|203063.4|202973.4|203069.7|202979.7|203041.1|202951.1|19
1737655630000|2025-01-23 18:07:10|203066.5|202976.5|203117.5|203027.5|203118|203028|203063.2|202973.2|21
1737655640000|2025-01-23 18:07:20|203117.6|203027.6|203145.7|203055.7|203150.3|203060.3|203110.1|203020.1|19
1737655650000|2025-01-23 18:07:30|203147.4|203057.4|203151|203061|203151|203061|203147.4|203057.4|6
1737655660000|2025-01-23 18:07:40|203150|203060|203131.9|203041.9|203150|203060|203131.9|203041.9|11
1737655670000|2025-01-23 18:07:50|203130.4|203040.4|203066.5|202976.5|203130.4|203040.4|203066.5|202976.5|24
1737655680000|2025-01-23 18:08:00|203067|202977|203064|202974|203071.5|202981.5|203060.7|202970.7|24
1737655690000|2025-01-23 18:08:10|203064.2|202974.2|203063.8|202973.8|203070.6|202980.6|203063.8|202973.8|22
1737655700000|2025-01-23 18:08:20|203064|202974|203037.3|202947.3|203064|202974|203031|202941|24
1737655710000|2025-01-23 18:08:30|203036.4|202946.4|203043.9|202953.9|203055.1|202965.1|203034|202944|23
1737655720000|2025-01-23 18:08:40|203035.9|202945.9|203061.8|202971.8|203066.4|202976.4|203035.9|202945.9|18
1737655730000|2025-01-23 18:08:50|203059.8|202969.8|203059.4|202969.4|203067.9|202977.9|203025.2|202935.2|33
1737655740000|2025-01-23 18:09:00|203059.7|202969.7|203061.5|202971.5|203066.5|202976.5|203058.7|202968.7|14
1737655750000|2025-01-23 18:09:10|203062.4|202972.4|203063.2|202973.2|203065.7|202975.7|203061.3|202971.3|12
1737655760000|2025-01-23 18:09:20|203063.1|202973.1|203055.7|202965.7|203065.2|202975.2|203055.3|202965.3|12
1737655770000|2025-01-23 18:09:30|203053.8|202963.8|203058.9|202968.9|203064.4|202974.4|203053.1|202963.1|25
1737655780000|2025-01-23 18:09:40|203058.3|202968.3|203049.2|202959.2|203058.3|202968.3|203042.8|202952.8|30
1737655790000|2025-01-23 18:09:50|203043.4|202953.4|203019.8|202929.8|203043.4|202953.4|203019.4|202929.4|17
1737655800000|2025-01-23 18:10:00|203015.6|202925.6|203062.5|202972.5|203071.8|202981.8|203000.8|202910.8|27
1737655810000|2025-01-23 18:10:10|203062.4|202972.4|203051.7|202961.7|203065.5|202975.5|203038.7|202948.7|14
1737655820000|2025-01-23 18:10:20|203051.8|202961.8|203067.5|202977.5|203067.9|202977.9|203050.1|202960.1|17
1737655830000|2025-01-23 18:10:30|203067.7|202977.7|203068.1|202978.1|203068.7|202978.7|203066.1|202976.1|16
1737655840000|2025-01-23 18:10:40|203064.4|202974.4|203060.8|202970.8|203064.4|202974.4|203060.8|202970.8|5
1737655850000|2025-01-23 18:10:50|203064|202974|203078.2|202988.2|203078.2|202988.2|203060.3|202970.3|7
1737655860000|2025-01-23 18:11:00|203074.5|202984.5|203063.7|202973.7|203076.5|202986.5|203063.7|202973.7|17
1737655870000|2025-01-23 18:11:10|203063.4|202973.4|203053.4|202963.4|203070.2|202980.2|203051.3|202961.3|21
1737655880000|2025-01-23 18:11:20|203052.6|202962.6|203069.2|202979.2|203072.8|202982.8|203050.8|202960.8|25
1737655890000|2025-01-23 18:11:30|203071.5|202981.5|203061.6|202971.6|203074|202984|203061.6|202971.6|17
1737655900000|2025-01-23 18:11:40|203061.2|202971.2|203061|202971|203062.2|202972.2|203057.8|202967.8|15
1737655910000|2025-01-23 18:11:50|203060.8|202970.8|203055.9|202965.9|203062.7|202972.7|203051.3|202961.3|17
1737655920000|2025-01-23 18:12:00|203053|202963|203086.6|202996.6|203092.9|203002.9|203008.8|202918.8|35
1737655930000|2025-01-23 18:12:10|203086.7|202996.7|203069.4|202979.4|203086.7|202996.7|203068|202978|20
1737655940000|2025-01-23 18:12:20|203079.8|202989.8|203134.5|203044.5|203134.5|203044.5|203079.8|202989.8|25
1737655950000|2025-01-23 18:12:30|203138.8|203048.8|203151.9|203061.9|203156.5|203066.5|203138.5|203048.5|22
1737655960000|2025-01-23 18:12:40|203152.1|203062.1|203173.6|203083.6|203184.7|203094.7|203124.8|203034.8|15
1737655970000|2025-01-23 18:12:50|203174.6|203084.6|203178.2|203088.2|203192|203102|203174.3|203084.3|24
1737655980000|2025-01-23 18:13:00|203161.6|203071.6|203072.9|202982.9|203161.6|203071.6|203072.9|202982.9|23
1737655990000|2025-01-23 18:13:10|203073.3|202983.3|203007.2|202917.2|203073.3|202983.3|203007.2|202917.2|25
1737656000000|2025-01-23 18:13:20|203007.4|202917.4|203014.1|202924.1|203014.2|202924.2|203007.4|202917.4|29
1737656010000|2025-01-23 18:13:30|203014.3|202924.3|203008.3|202918.3|203016.8|202926.8|203007|202917|29
1737656020000|2025-01-23 18:13:40|203008.2|202918.2|203052.9|202962.9|203065.1|202975.1|203008.2|202918.2|25
1737656030000|2025-01-23 18:13:50|203052.7|202962.7|203051.4|202961.4|203056.5|202966.5|203051.4|202961.4|21
1737656040000|2025-01-23 18:14:00|203050.5|202960.5|203044|202954|203050.5|202960.5|203029.7|202939.7|33
1737656050000|2025-01-23 18:14:10|203044.6|202954.6|203054.1|202964.1|203054.1|202964.1|203042.6|202952.6|26
1737656060000|2025-01-23 18:14:20|203053.1|202963.1|203006.1|202916.1|203059.5|202969.5|203006.1|202916.1|18
1737656070000|2025-01-23 18:14:30|202973.1|202883.1|203013.6|202923.6|203013.6|202923.6|202950.9|202860.9|18
1737656080000|2025-01-23 18:14:40|203013.3|202923.3|203050.8|202960.8|203050.8|202960.8|203012.6|202922.6|18
1737656090000|2025-01-23 18:14:50|203050.3|202960.3|203016.5|202926.5|203055.5|202965.5|202979.8|202889.8|22
1737656100000|2025-01-23 18:15:00|203014.9|202924.9|203028.1|202938.1|203030.5|202940.5|202998.8|202908.8|23
1737656110000|2025-01-23 18:15:10|203029.1|202939.1|203028.7|202938.7|203038.3|202948.3|202979.4|202889.4|24
1737656120000|2025-01-23 18:15:20|203030.5|202940.5|202964.2|202874.2|203034.7|202944.7|202953.7|202863.7|21
1737656130000|2025-01-23 18:15:30|202965.6|202875.6|202974.9|202884.9|202984.6|202894.6|202959.3|202869.3|32
1737656140000|2025-01-23 18:15:40|202975.2|202885.2|202978.3|202888.3|202978.7|202888.7|202975.2|202885.2|10
1737656150000|2025-01-23 18:15:50|202978.5|202888.5|202955.6|202865.6|202980.1|202890.1|202943.3|202853.3|17
1737656160000|2025-01-23 18:16:00|202951.4|202861.4|202946.4|202856.4|202951.4|202861.4|202910.7|202843.6|16
1737656170000|2025-01-23 18:16:10|202946.2|202856.2|202943.1|202853.1|202946.4|202856.4|202943.1|202853.1|5
1737656180000|2025-01-23 18:16:20|202910.6|202820.6|202919.8|202829.8|202922.4|202832.4|202910.6|202820.6|19
1737656190000|2025-01-23 18:16:30|202915.4|202825.4|202920.3|202830.3|202921.8|202831.8|202915.4|202825.4|10
1737656200000|2025-01-23 18:16:40|202919.7|202829.7|202920.1|202830.1|202920.1|202830.1|202916.1|202826.1|4
1737656210000|2025-01-23 18:16:50|202915.6|202825.6|202927.2|202837.2|202927.2|202837.2|202903.5|202813.5|13
1737656220000|2025-01-23 18:17:00|202926.8|202836.8|202923.4|202833.4|202926.8|202836.8|202923.1|202833.1|17
1737656230000|2025-01-23 18:17:10|202919.4|202829.4|202862.8|202772.8|202921.6|202831.6|202818.4|202728.4|29
1737656240000|2025-01-23 18:17:20|202861.8|202771.8|202871.5|202781.5|202875.6|202785.6|202856|202766|26
1737656250000|2025-01-23 18:17:30|202872.5|202782.5|202870.5|202780.5|202878.7|202788.7|202869.6|202779.6|11
1737656260000|2025-01-23 18:17:40|202870.7|202780.7|202886.1|202796.1|202886.1|202796.1|202869.6|202779.6|12
1737656270000|2025-01-23 18:17:50|202885.7|202795.7|202920.7|202830.7|202920.9|202830.9|202884.4|202794.4|20
1737656280000|2025-01-23 18:18:00|202920.6|202830.6|202917|202827|202920.6|202830.6|202911.8|202821.8|24
1737656290000|2025-01-23 18:18:10|202916.9|202826.9|202913.3|202823.3|202917|202827|202913.3|202823.3|5
1737656300000|2025-01-23 18:18:20|202912.9|202822.9|202912.8|202822.8|202913.3|202823.3|202912.8|202822.8|5
1737656310000|2025-01-23 18:18:30|202912.7|202822.7|202919.9|202829.9|202920.6|202830.6|202912.7|202822.7|12
1737656320000|2025-01-23 18:18:40|202920.5|202830.5|202916|202826|202932.7|202842.7|202916|202826|17
1737656330000|2025-01-23 18:18:50|202912.2|202822.2|202916.8|202826.8|202918|202828|202912|202822|12
1737656340000|2025-01-23 18:19:00|202916.3|202826.3|202866.5|202816.5|202918.4|202828.4|202864.6|202814.6|15
1737656350000|2025-01-23 18:19:10|202869.3|202819.3|202896.2|202806.2|202910.9|202820.9|202869.3|202805.5|10
1737656360000|2025-01-23 18:19:20|202893.1|202803.1|202938.3|202848.3|202938.3|202848.3|202893.1|202803.1|10
1737656370000|2025-01-23 18:19:30|202937.9|202847.9|202974.5|202884.5|202980.9|202890.9|202932.5|202842.5|22
1737656380000|2025-01-23 18:19:40|202972.2|202882.2|202969.7|202879.7|202978.1|202888.1|202969.7|202879.7|19
1737656390000|2025-01-23 18:19:50|202969.3|202879.3|202976.5|202886.5|202976.5|202886.5|202948.3|202858.3|21
1737656400000|2025-01-23 18:20:00|202972.3|202882.3|202966.4|202876.4|202972.8|202882.8|202966|202876|16
1737656410000|2025-01-23 18:20:10|202966.2|202876.2|202966.8|202876.8|202972.2|202882.2|202965.6|202875.6|18
1737656420000|2025-01-23 18:20:20|202966.9|202876.9|202984.6|202894.6|202984.6|202894.6|202948.9|202858.9|14
1737656430000|2025-01-23 18:20:30|202984.2|202894.2|202991.4|202901.4|203001.3|202911.3|202982.6|202892.6|14
1737656440000|2025-01-23 18:20:40|202991.8|202901.8|203002.4|202912.4|203006.4|202916.4|202991.8|202901.8|19
1737656450000|2025-01-23 18:20:50|203035.2|202945.2|203025.6|202935.6|203039.2|202949.2|203020.8|202930.8|26
1737656460000|2025-01-23 18:21:00|203025.7|202935.7|203035.9|202945.9|203035.9|202945.9|203024.5|202934.5|10
1737656470000|2025-01-23 18:21:10|203034.3|202944.3|203068.2|202978.2|203068.2|202978.2|203032.5|202942.5|25
1737656480000|2025-01-23 18:21:20|203065.2|202975.2|203045.7|202955.7|203065.6|202975.6|203043.7|202953.7|12
1737656490000|2025-01-23 18:21:30|203045.5|202955.5|203036.3|202946.3|203050.9|202960.9|203036.3|202946.3|18
1737656500000|2025-01-23 18:21:40|203023|202933|203039.3|202949.3|203045.1|202955.1|203023|202933|20
1737656510000|2025-01-23 18:21:50|203034.1|202944.1|203036.9|202946.9|203039.2|202949.2|203026.9|202936.9|11
1737656520000|2025-01-23 18:22:00|203036.5|202946.5|203036.6|202946.6|203039.6|202949.6|203026.2|202936.2|25
1737656530000|2025-01-23 18:22:10|203032|202942|203071.3|202981.3|203071.5|202981.5|203017.3|202927.3|28
1737656540000|2025-01-23 18:22:20|203071.4|202981.4|203066.9|202976.9|203071.4|202981.4|203066.9|202976.9|13
1737656550000|2025-01-23 18:22:30|203067.1|202977.1|203044.6|202954.6|203067.6|202977.6|203044.6|202954.6|19
1737656560000|2025-01-23 18:22:40|203044.4|202954.4|203047.3|202957.3|203066.7|202976.7|203043.7|202953.7|20
1737656570000|2025-01-23 18:22:50|203047.5|202957.5|203052|202962|203056.4|202966.4|203047.3|202957.3|13
1737656580000|2025-01-23 18:23:00|203050.7|202960.7|203066.3|202976.3|203085|202995|203050.1|202960.1|20
1737656590000|2025-01-23 18:23:10|203066.1|202976.1|203054.1|202964.1|203066.1|202976.1|203054.1|202964.1|19
1737656600000|2025-01-23 18:23:20|203054.8|202964.8|203070.4|202980.4|203071.2|202981.2|203046.9|202956.9|24
1737656610000|2025-01-23 18:23:30|203068.8|202978.8|203073.7|202983.7|203074.4|202984.4|203068.8|202978.8|15
1737656620000|2025-01-23 18:23:40|203075.1|202985.1|203067.9|202977.9|203077.2|202987.2|203063.5|202973.5|16
1737656630000|2025-01-23 18:23:50|203068.2|202978.2|203042.6|202952.6|203072.2|202982.2|203036.2|202946.2|29
1737656640000|2025-01-23 18:24:00|203043.8|202953.8|203025.4|202935.4|203045.7|202955.7|203013.5|202923.5|21
1737656650000|2025-01-23 18:24:10|203025.7|202935.7|203023.2|202933.2|203031.5|202941.5|203020.4|202930.4|12
1737656660000|2025-01-23 18:24:20|203019.5|202929.5|203022.9|202932.9|203034.7|202944.7|203018.6|202928.6|17
1737656670000|2025-01-23 18:24:30|203018.1|202928.1|203021.8|202931.8|203024.5|202934.5|203013.6|202923.6|19
1737656680000|2025-01-23 18:24:40|203021.6|202931.6|203021.5|202931.5|203021.6|202931.6|203014.4|202924.4|9
1737656690000|2025-01-23 18:24:50|203022.3|202932.3|203033.6|202943.6|203034.6|202944.6|203022.3|202932.3|14
1737656700000|2025-01-23 18:25:00|203033.8|202943.8|203025.1|202935.1|203034.2|202944.2|203024.5|202934.5|15
1737656710000|2025-01-23 18:25:10|203024.5|202934.5|203034.5|202944.5|203034.5|202944.5|203024.1|202934.1|15
1737656720000|2025-01-23 18:25:20|203033.9|202943.9|203035.6|202945.6|203036.4|202946.4|203033.9|202943.9|17
1737656730000|2025-01-23 18:25:30|203035.8|202945.8|203034|202944|203036.4|202946.4|203033.3|202943.3|6
1737656740000|2025-01-23 18:25:40|203033.9|202943.9|203034.6|202944.6|203034.6|202944.6|203033.9|202943.9|16
1737656750000|2025-01-23 18:25:50|203034.7|202944.7|203076|202986|203082.4|202992.4|203034.7|202944.7|21
1737656760000|2025-01-23 18:26:00|203075.8|202985.8|203073|202983|203077.3|202987.3|203070.2|202980.2|25
1737656770000|2025-01-23 18:26:10|203072.6|202982.6|203072.4|202982.4|203072.9|202982.9|203072.4|202982.4|6
1737656780000|2025-01-23 18:26:20|203072.1|202982.1|203074.7|202984.7|203075.4|202985.4|203072|202982|14
1737656790000|2025-01-23 18:26:30|203074.3|202984.3|203080.4|202990.4|203080.4|202990.4|203072.2|202982.2|23
1737656800000|2025-01-23 18:26:40|203079.5|202989.5|203066.1|202976.1|203082.7|202992.7|203066.1|202976.1|20
1737656810000|2025-01-23 18:26:50|203065.4|202975.4|203067.9|202977.9|203069|202979|203065.2|202975.2|10
1737656820000|2025-01-23 18:27:00|203067.7|202977.7|203052|202962|203067.7|202977.7|203038.7|202948.7|29
1737656830000|2025-01-23 18:27:10|203051.8|202961.8|203053.4|202963.4|203053.4|202963.4|203051.8|202961.8|5
1737656840000|2025-01-23 18:27:20|203053.8|202963.8|203068.3|202978.3|203080.3|202990.3|203053.8|202963.8|29
1737656850000|2025-01-23 18:27:30|203068.1|202978.1|203067.7|202977.7|203069.7|202979.7|203067.1|202977.1|22
1737656860000|2025-01-23 18:27:40|203068.1|202978.1|203065.7|202975.7|203068.7|202978.7|203064.7|202974.7|20
1737656870000|2025-01-23 18:27:50|203065.9|202975.9|203081.6|202991.6|203083.6|202993.6|203065.9|202975.9|31
1737656880000|2025-01-23 18:28:00|203081.2|202991.2|203087.1|202997.1|203090.2|203000.2|203080|202990|28
1737656890000|2025-01-23 18:28:10|203085.3|202995.3|203107.3|203017.3|203113.1|203023.1|203076.7|202986.7|28
1737656900000|2025-01-23 18:28:20|203107.6|203017.6|203101.5|203011.5|203110.1|203020.1|203101.5|203011.5|15
1737656910000|2025-01-23 18:28:30|203101.3|203011.3|203104.8|203014.8|203111.5|203021.5|203101.3|203011.3|15
1737656920000|2025-01-23 18:28:40|203105|203015|203106.8|203016.8|203111.8|203021.8|203105|203015|14
1737656930000|2025-01-23 18:28:50|203106.9|203016.9|203166.1|203076.1|203179.1|203089.1|203106.6|203016.6|19
1737656940000|2025-01-23 18:29:00|203166.7|203076.7|203155.4|203065.4|203166.7|203076.7|203143.5|203053.5|27
1737656950000|2025-01-23 18:29:10|203155.5|203065.5|203157.8|203067.8|203166.3|203076.3|203150.8|203060.8|15
1737656960000|2025-01-23 18:29:20|203157.9|203067.9|203150.5|203060.5|203204|203114|203149.4|203059.4|27
1737656970000|2025-01-23 18:29:30|203149.6|203059.6|203156.2|203066.2|203175.5|203085.5|203149.6|203059.6|28
1737656980000|2025-01-23 18:29:40|203156.3|203066.3|203157.3|203067.3|203157.5|203067.5|203156.3|203066.3|10
1737656990000|2025-01-23 18:29:50|203156.8|203066.8|203166.6|203076.6|203189|203099|203156.6|203066.6|17
1737657000000|2025-01-23 18:30:00|203167|203077|203160.1|203070.1|203167|203077|203152.7|203062.7|28
1737657010000|2025-01-23 18:30:10|203159.5|203069.5|203159.1|203069.1|203163.3|203073.3|203151.6|203061.6|21
1737657020000|2025-01-23 18:30:20|203161|203071|203158.7|203068.7|203161|203071|203155.7|203065.7|18
1737657030000|2025-01-23 18:30:30|203158.4|203068.4|203159.4|203069.4|203161.9|203071.9|203158.4|203068.4|6
1737657040000|2025-01-23 18:30:40|203158.2|203068.2|203160.6|203070.6|203164.3|203074.3|203158.2|203068.2|8
1737657050000|2025-01-23 18:30:50|203159.8|203069.8|203162.2|203072.2|203165.7|203075.7|203155.4|203065.4|16
1737657060000|2025-01-23 18:31:00|203159.1|203069.1|203160.4|203070.4|203160.4|203070.4|203150|203060|19
1737657070000|2025-01-23 18:31:10|203160.8|203070.8|203202.4|203112.4|203206.9|203116.9|203155.6|203065.6|28
1737657080000|2025-01-23 18:31:20|203203|203113|203197.8|203107.8|203203|203113|203196.7|203106.7|22
1737657090000|2025-01-23 18:31:30|203197.6|203107.6|203194.5|203104.5|203197.6|203107.6|203186.4|203096.4|21
1737657100000|2025-01-23 18:31:40|203192.7|203102.7|203190.8|203100.8|203202.7|203112.7|203185.2|203095.2|26
1737657110000|2025-01-23 18:31:50|203201.1|203111.1|203198.1|203108.1|203201.1|203111.1|203198.1|203108.1|3
1737657120000|2025-01-23 18:32:00|203196.6|203106.6|203196.7|203106.7|203200|203110|203196.5|203106.5|12
1737657130000|2025-01-23 18:32:10|203196.5|203106.5|203192.2|203102.2|203198.2|203108.2|203192.1|203102.1|19
1737657140000|2025-01-23 18:32:20|203193.3|203103.3|203198.8|203108.8|203199.9|203109.9|203193.3|203103.3|11
1737657150000|2025-01-23 18:32:30|203199.1|203109.1|203194.4|203104.4|203199.1|203109.1|203194.4|203104.4|13
1737657160000|2025-01-23 18:32:40|203194.2|203104.2|203198.3|203108.3|203199.7|203109.7|203193.3|203103.3|21
1737657170000|2025-01-23 18:32:50|203199.1|203109.1|203277|203187|203285.2|203195.2|203199.1|203109.1|15
1737657180000|2025-01-23 18:33:00|203276.9|203186.9|203293.3|203203.3|203307.8|203217.8|203276.9|203186.9|24
1737657190000|2025-01-23 18:33:10|203291.1|203201.1|203291.7|203201.7|203292.4|203202.4|203283.8|203193.8|22
1737657200000|2025-01-23 18:33:20|203291.5|203201.5|203290|203200|203291.5|203201.5|203288.1|203198.1|9
1737657210000|2025-01-23 18:33:30|203291|203201|203291.2|203201.2|203292.4|203202.4|203291|203201|9
1737657220000|2025-01-23 18:33:40|203286.9|203196.9|203297.3|203207.3|203306.1|203216.1|203273.4|203183.4|18
1737657230000|2025-01-23 18:33:50|203296.7|203206.7|203299.9|203209.9|203299.9|203209.9|203294.1|203204.1|8
1737657240000|2025-01-23 18:34:00|203300.1|203210.1|203299.9|203209.9|203300.1|203210.1|203299.9|203209.9|2
1737657250000|2025-01-23 18:34:10|203297.2|203207.2|203324.9|203234.9|203327.1|203237.1|203297.2|203207.2|23
1737657260000|2025-01-23 18:34:20|203325.5|203235.5|203328.4|203238.4|203328.4|203238.4|203315.5|203225.5|23
1737657270000|2025-01-23 18:34:30|203328.6|203238.6|203276.3|203186.3|203328.6|203238.6|203275.9|203185.9|12
1737657280000|2025-01-23 18:34:40|203278.3|203188.3|203284.6|203194.6|203285.5|203195.5|203278.3|203188.3|14
1737657290000|2025-01-23 18:34:50|203287.3|203197.3|203319.9|203229.9|203320.7|203230.7|203287.3|203197.3|18
1737657300000|2025-01-23 18:35:00|203320.3|203230.3|203326.1|203236.1|203326.1|203236.1|203297|203207|19
1737657310000|2025-01-23 18:35:10|203324.5|203234.5|203328.1|203238.1|203328.1|203238.1|203324.5|203234.5|13
1737657320000|2025-01-23 18:35:20|203327.6|203237.6|203323|203233|203328.2|203238.2|203322.2|203232.2|19
1737657330000|2025-01-23 18:35:30|203322.4|203232.4|203347.4|203257.4|203349.2|203259.2|203322.4|203232.4|21
1737657340000|2025-01-23 18:35:40|203347.1|203257.1|203339.4|203249.4|203347.1|203257.1|203339.4|203249.4|11
1737657350000|2025-01-23 18:35:50|203342.7|203252.7|203320.1|203230.1|203366.4|203276.4|203320.1|203230.1|17
1737657360000|2025-01-23 18:36:00|203324.3|203234.3|203293.8|203203.8|203325.9|203235.9|203273.7|203183.7|32
1737657370000|2025-01-23 18:36:10|203294.2|203204.2|203302.3|203212.3|203302.9|203212.9|203293.8|203203.8|15
1737657380000|2025-01-23 18:36:20|203304.9|203214.9|203338.8|203248.8|203344.3|203254.3|203304.9|203214.9|18
1737657390000|2025-01-23 18:36:30|203339.7|203249.7|203374.8|203284.8|203380.1|203290.1|203320.9|203230.9|17
1737657400000|2025-01-23 18:36:40|203376.7|203286.7|203375.4|203285.4|203387|203297|203370.9|203280.9|22
1737657410000|2025-01-23 18:36:50|203373.1|203283.1|203369.5|203279.5|203373.1|203283.1|203368.8|203278.8|9
1737657420000|2025-01-23 18:37:00|203369.9|203279.9|203381|203291|203381.2|203291.2|203369.9|203279.9|14
1737657430000|2025-01-23 18:37:10|203380.8|203290.8|203383.9|203293.9|203384.2|203294.2|203380.7|203290.7|6
1737657440000|2025-01-23 18:37:20|203383.3|203293.3|203380.4|203290.4|203383.3|203293.3|203375.7|203285.7|14
1737657450000|2025-01-23 18:37:30|203380.3|203290.3|203378.8|203288.8|203380.6|203290.6|203375.2|203285.2|10
1737657460000|2025-01-23 18:37:40|203376.8|203286.8|203377|203287|203377.6|203287.6|203348.1|203258.1|10
1737657470000|2025-01-23 18:37:50|203377.2|203287.2|203378.8|203288.8|203380|203290|203375.1|203285.1|19
1737657480000|2025-01-23 18:38:00|203379.4|203289.4|203377.4|203287.4|203380.6|203290.6|203374.5|203284.5|31
1737657490000|2025-01-23 18:38:10|203376.7|203286.7|203378.9|203288.9|203379.9|203289.9|203375.2|203285.2|27
1737657500000|2025-01-23 18:38:20|203379.1|203289.1|203379.9|203289.9|203380.2|203290.2|203375.5|203285.5|16
1737657510000|2025-01-23 18:38:30|203379.8|203289.8|203379.8|203289.8|203379.8|203289.8|203377.6|203287.6|8
1737657520000|2025-01-23 18:38:40|203382.4|203292.4|203339.6|203249.6|203395.8|203305.8|203336.2|203246.2|28
1737657530000|2025-01-23 18:38:50|203334.3|203244.3|203340.3|203250.3|203340.8|203250.8|203334.3|203244.3|4
1737657540000|2025-01-23 18:39:00|203340.8|203250.8|203342.1|203252.1|203342.1|203252.1|203339|203249|10
1737657550000|2025-01-23 18:39:10|203335.4|203245.4|203287|203197|203335.4|203245.4|203287|203197|19
1737657560000|2025-01-23 18:39:20|203286.6|203196.6|203298.7|203208.7|203300.5|203210.5|203286.6|203196.6|20
1737657570000|2025-01-23 18:39:30|203298.8|203208.8|203295.3|203205.3|203300.8|203210.8|203288.9|203198.9|18
1737657580000|2025-01-23 18:39:40|203292.9|203202.9|203276.5|203186.5|203292.9|203202.9|203274.4|203184.4|8
1737657590000|2025-01-23 18:39:50|203278.6|203188.6|203293.4|203203.4|203298.3|203208.3|203278.6|203188.6|11
1737657600000|2025-01-23 18:40:00|203292.2|203202.2|203237.2|203147.2|203305.4|203215.4|203234.4|203144.4|25
1737657610000|2025-01-23 18:40:10|203237|203147|203250.5|203160.5|203254|203164|203236.8|203146.8|25
1737657620000|2025-01-23 18:40:20|203256.9|203166.9|203260.7|203170.7|203262.1|203172.1|203256.9|203166.9|18
1737657630000|2025-01-23 18:40:30|203249.8|203159.8|203258.7|203168.7|203262.1|203172.1|203249.8|203159.8|16
1737657640000|2025-01-23 18:40:40|203262.1|203172.1|203289.8|203199.8|203290.7|203200.7|203245.5|203155.5|30
1737657650000|2025-01-23 18:40:50|203288.1|203198.1|203279.2|203189.2|203289.1|203199.1|203277.7|203187.7|15
1737657660000|2025-01-23 18:41:00|203281.3|203191.3|203304.1|203214.1|203308.3|203218.3|203278.6|203188.6|32
1737657670000|2025-01-23 18:41:10|203304.4|203214.4|203337|203247|203338.2|203248.2|203298.2|203208.2|25
1737657680000|2025-01-23 18:41:20|203335.1|203245.1|203340.7|203250.7|203340.7|203250.7|203335.1|203245.1|8
1737657690000|2025-01-23 18:41:30|203339.8|203249.8|203340.1|203250.1|203340.1|203250.1|203339.8|203249.8|4
1737657700000|2025-01-23 18:41:40|203339.7|203249.7|203348.9|203258.9|203378.5|203288.5|203339.7|203249.7|22
1737657710000|2025-01-23 18:41:50|203349|203259|203350.3|203260.3|203351.5|203261.5|203345|203255|12
1737657720000|2025-01-23 18:42:00|203348.7|203258.7|203353.4|203263.4|203354|203264|203345.3|203255.3|14
1737657730000|2025-01-23 18:42:10|203352.3|203262.3|203378.7|203288.7|203378.7|203288.7|203343|203253|17
1737657740000|2025-01-23 18:42:20|203375.2|203285.2|203378|203288|203379.7|203289.7|203368.5|203278.5|10
1737657750000|2025-01-23 18:42:30|203374.9|203284.9|203379.1|203289.1|203380.4|203290.4|203374.9|203284.9|6
1737657760000|2025-01-23 18:42:40|203378.2|203288.2|203352.3|203262.3|203378.2|203288.2|203341|203251|26
1737657770000|2025-01-23 18:42:50|203341.9|203251.9|203336.2|203246.2|203351.6|203261.6|203336.2|203246.2|8
1737657780000|2025-01-23 18:43:00|203334.1|203244.1|203413.3|203323.3|203419.4|203329.4|203334.1|203244.1|17
1737657790000|2025-01-23 18:43:10|203408.5|203318.5|203401.3|203311.3|203409.6|203319.6|203382.5|203292.5|28
1737657800000|2025-01-23 18:43:20|203400.7|203310.7|203407.8|203317.8|203410.2|203320.2|203391.7|203301.7|23
1737657810000|2025-01-23 18:43:30|203408.7|203318.7|203391.3|203301.3|203418.1|203328.1|203386.5|203296.5|19
1737657820000|2025-01-23 18:43:40|203391.4|203301.4|203336.7|203246.7|203391.4|203301.4|203332.7|203242.7|17
1737657830000|2025-01-23 18:43:50|203335.1|203245.1|203313.3|203223.3|203335.1|203245.1|203313|203223|26
1737657840000|2025-01-23 18:44:00|203313.2|203223.2|203321.2|203231.2|203334.4|203244.4|203298.9|203208.9|27
1737657850000|2025-01-23 18:44:10|203325.5|203235.5|203303.1|203213.1|203325.5|203235.5|203295.8|203205.8|28
1737657860000|2025-01-23 18:44:20|203303.3|203213.3|203323.9|203233.9|203328|203238|203296.3|203206.3|30
1737657870000|2025-01-23 18:44:30|203324.1|203234.1|203307.2|203217.2|203324.1|203234.1|203307.1|203217.1|17
1737657880000|2025-01-23 18:44:40|203312.8|203222.8|203317.4|203227.4|203321.5|203231.5|203312.8|203222.8|19
1737657890000|2025-01-23 18:44:50|203318.6|203228.6|203353.8|203263.8|203360.4|203270.4|203318.6|203228.6|23
1737657900000|2025-01-23 18:45:00|203351.5|203261.5|203331.2|203241.2|203356.3|203266.3|203329.2|203239.2|31
1737657910000|2025-01-23 18:45:10|203333.8|203243.8|203332.1|203242.1|203335.8|203245.8|203325.7|203235.7|26
1737657920000|2025-01-23 18:45:20|203331.6|203241.6|203335.2|203245.2|203345.3|203255.3|203329.8|203239.8|23
1737657930000|2025-01-23 18:45:30|203335.4|203245.4|203336.1|203246.1|203337.3|203247.3|203330.9|203240.9|16
1737657940000|2025-01-23 18:45:40|203332.9|203242.9|203329.9|203239.9|203336.4|203246.4|203329.9|203239.9|11
1737657950000|2025-01-23 18:45:50|203329.7|203239.7|203335.7|203245.7|203337.2|203247.2|203328.3|203238.3|25
1737657960000|2025-01-23 18:46:00|203335.3|203245.3|203337.8|203247.8|203338.7|203248.7|203335.3|203245.3|8
1737657970000|2025-01-23 18:46:10|203336|203246|203333.8|203243.8|203336|203246|203331.2|203241.2|8
1737657980000|2025-01-23 18:46:20|203333.9|203243.9|203348.2|203258.2|203354.2|203264.2|203333.9|203243.9|17
1737657990000|2025-01-23 18:46:30|203349.7|203259.7|203367.5|203277.5|203367.5|203277.5|203343.5|203253.5|11
1737658000000|2025-01-23 18:46:40|203368.6|203278.6|203374.8|203284.8|203380.7|203290.7|203368|203278|18
1737658010000|2025-01-23 18:46:50|203374.6|203284.6|203370.2|203280.2|203380.3|203290.3|203369.2|203279.2|26
1737658020000|2025-01-23 18:47:00|203370.9|203280.9|203370.7|203280.7|203399.2|203309.2|203370.7|203280.7|24
1737658030000|2025-01-23 18:47:10|203371.1|203281.1|203373.9|203283.9|203374.8|203284.8|203368.6|203278.6|18
1737658040000|2025-01-23 18:47:20|203373.7|203283.7|203383.9|203293.9|203398.1|203308.1|203364.7|203274.7|21
1737658050000|2025-01-23 18:47:30|203383.5|203293.5|203389.9|203299.9|203393.6|203303.6|203381.5|203291.5|20
1737658060000|2025-01-23 18:47:40|203389.7|203299.7|203273.9|203183.9|203393.8|203303.8|203273.1|203183.1|31
1737658070000|2025-01-23 18:47:50|203260|203170|203344.8|203254.8|203346|203256|203260|203170|30
1737658080000|2025-01-23 18:48:00|203346.4|203256.4|203339.2|203249.2|203346.4|203256.4|203320.9|203230.9|16
1737658090000|2025-01-23 18:48:10|203338.4|203248.4|203352.6|203262.6|203355.1|203265.1|203338.4|203248.4|9
1737658100000|2025-01-23 18:48:20|203355.3|203265.3|203369.2|203279.2|203371|203281|203355.3|203265.3|24
1737658110000|2025-01-23 18:48:30|203370.3|203280.3|203377.3|203287.3|203378.7|203288.7|203366.2|203276.2|18
1737658120000|2025-01-23 18:48:40|203377.5|203287.5|203380.4|203290.4|203380.4|203290.4|203376.5|203286.5|14
1737658130000|2025-01-23 18:48:50|203378.3|203288.3|203316|203226|203378.5|203288.5|203308.8|203218.8|18
1737658140000|2025-01-23 18:49:00|203314.7|203224.7|203310.9|203220.9|203314.7|203224.7|203308.7|203218.7|5
1737658150000|2025-01-23 18:49:10|203306.9|203216.9|203324.9|203234.9|203325.1|203235.1|203306.9|203216.9|16
1737658160000|2025-01-23 18:49:20|203323.7|203233.7|203313.6|203223.6|203323.7|203233.7|203311.7|203221.7|17
1737658170000|2025-01-23 18:49:30|203308|203218|203312.5|203222.5|203313.4|203223.4|203306.6|203216.6|9
1737658180000|2025-01-23 18:49:40|203314.1|203224.1|203339.8|203249.8|203341.9|203251.9|203314.1|203224.1|24
1737658190000|2025-01-23 18:49:50|203339.6|203249.6|203334.6|203244.6|203339.8|203249.8|203332.8|203242.8|30
1737658200000|2025-01-23 18:50:00|203333.6|203243.6|203336.7|203246.7|203339.3|203249.3|203332.6|203242.6|32
1737658210000|2025-01-23 18:50:10|203331.3|203241.3|203301.7|203211.7|203336.6|203246.6|203297.7|203207.7|22
1737658220000|2025-01-23 18:50:20|203301.9|203211.9|203301.4|203211.4|203302.5|203212.5|203301|203211|22
1737658230000|2025-01-23 18:50:30|203303.8|203213.8|203295.8|203205.8|203303.8|203213.8|203284.8|203194.8|23
1737658240000|2025-01-23 18:50:40|203297.7|203207.7|203299.3|203209.3|203302.4|203212.4|203294.2|203204.2|20
1737658250000|2025-01-23 18:50:50|203299.4|203209.4|203297.5|203207.5|203299.4|203209.4|203292.6|203202.6|19
1737658260000|2025-01-23 18:51:00|203298.1|203208.1|203310.9|203220.9|203312.6|203222.6|203298.1|203208.1|21
1737658270000|2025-01-23 18:51:10|203310.5|203220.5|203313.8|203223.8|203315.6|203225.6|203309.5|203219.5|17
1737658280000|2025-01-23 18:51:20|203313.6|203223.6|203310.3|203220.3|203313.6|203223.6|203310.1|203220.1|5
1737658290000|2025-01-23 18:51:30|203309.8|203219.8|203309.9|203219.9|203310.2|203220.2|203309.6|203219.6|10
1737658300000|2025-01-23 18:51:40|203304.5|203214.5|203314.1|203224.1|203318.3|203228.3|203300.1|203210.1|25
1737658310000|2025-01-23 18:51:50|203312.4|203222.4|203343.1|203253.1|203343.1|203253.1|203312.4|203222.4|25
1737658320000|2025-01-23 18:52:00|203342.5|203252.5|203334.2|203244.2|203352.6|203262.6|203324.6|203234.6|22
1737658330000|2025-01-23 18:52:10|203338.9|203248.9|203412.7|203362.7|203412.7|203362.7|203338.9|203248.9|9
1737658340000|2025-01-23 18:52:20|203414.2|203364.2|203446|203356|203447.3|203368.1|203414.2|203354.8|5
1737658350000|2025-01-23 18:52:30|203442.1|203352.1|203372.8|203282.8|203445.6|203355.6|203359.5|203269.5|32
1737658360000|2025-01-23 18:52:40|203372.3|203282.3|203426|203336|203426|203336|203372.1|203282.1|25
1737658370000|2025-01-23 18:52:50|203425.9|203335.9|203419.6|203329.6|203428.3|203338.3|203418.9|203328.9|26
1737658380000|2025-01-23 18:53:00|203425.6|203335.6|203419.5|203329.5|203425.6|203335.6|203416.8|203326.8|16
1737658390000|2025-01-23 18:53:10|203419.8|203329.8|203422|203332|203423.3|203333.3|203419.1|203329.1|22
1737658400000|2025-01-23 18:53:20|203421.5|203331.5|203417.9|203327.9|203424.8|203334.8|203414.6|203324.6|28
1737658410000|2025-01-23 18:53:30|203422.8|203332.8|203424.6|203334.6|203428.9|203338.9|203422.4|203332.4|17
1737658420000|2025-01-23 18:53:40|203420|203330|203422.7|203332.7|203423.3|203333.3|203420|203330|9
1737658430000|2025-01-23 18:53:50|203422.5|203332.5|203422.1|203332.1|203425.5|203335.5|203420.6|203330.6|22
1737658440000|2025-01-23 18:54:00|203422.5|203332.5|203421.5|203331.5|203422.7|203332.7|203420.7|203330.7|28
1737658450000|2025-01-23 18:54:10|203420.9|203330.9|203416.5|203326.5|203420.9|203330.9|203415.3|203325.3|11
1737658460000|2025-01-23 18:54:20|203416.7|203326.7|203416.7|203326.7|203417.1|203327.1|203416.7|203326.7|4
1737658470000|2025-01-23 18:54:30|203412.4|203322.4|203386.5|203296.5|203412.4|203322.4|203386.3|203296.3|13
1737658480000|2025-01-23 18:54:40|203386.4|203296.4|203387.3|203297.3|203388.2|203298.2|203384.6|203294.6|6
1737658490000|2025-01-23 18:54:50|203387.2|203297.2|203386.7|203296.7|203387.2|203297.2|203383.9|203293.9|6
1737658500000|2025-01-23 18:55:00|203383.9|203293.9|203344.3|203254.3|203383.9|203293.9|203333.1|203243.1|30
1737658510000|2025-01-23 18:55:10|203344.2|203254.2|203345.6|203255.6|203349.8|203259.8|203340.2|203250.2|22
1737658520000|2025-01-23 18:55:20|203345.2|203255.2|203345.3|203255.3|203345.3|203255.3|203343.6|203253.6|15
1737658530000|2025-01-23 18:55:30|203345.4|203255.4|203344.1|203254.1|203348.1|203258.1|203344.1|203254.1|15
1737658540000|2025-01-23 18:55:40|203347.9|203257.9|203337.2|203247.2|203348.7|203258.7|203333.2|203243.2|20
1737658550000|2025-01-23 18:55:50|203330.8|203240.8|203339.5|203249.5|203339.5|203249.5|203330.2|203240.2|15
1737658560000|2025-01-23 18:56:00|203342.7|203252.7|203372.8|203282.8|203374.5|203284.5|203336.8|203246.8|19
1737658570000|2025-01-23 18:56:10|203373.7|203283.7|203379.3|203289.3|203379.3|203289.3|203373.3|203283.3|11
1737658580000|2025-01-23 18:56:20|203374.9|203284.9|203378|203288|203378|203288|203374.9|203284.9|2
1737658590000|2025-01-23 18:56:30|203375|203285|203376.2|203286.2|203376.2|203286.2|203371.9|203281.9|6
1737658600000|2025-01-23 18:56:40|203375.4|203285.4|203375.4|203285.4|203375.4|203285.4|203375.4|203285.4|1
1737658610000|2025-01-23 18:56:50|203371.7|203281.7|203375.5|203285.5|203375.8|203285.8|203371.7|203281.7|6
1737658630000|2025-01-23 18:57:10|203372.8|203282.8|203375.2|203285.2|203375.2|203285.2|203372.8|203282.8|3
1737658640000|2025-01-23 18:57:20|203375|203285|203376.3|203286.3|203376.3|203286.3|203371.2|203281.2|5
1737658650000|2025-01-23 18:57:30|203376.5|203286.5|203386|203296|203386|203296|203376.5|203286.5|5
1737658660000|2025-01-23 18:57:40|203387|203297|203386.7|203296.7|203387|203297|203384.1|203294.1|3
1737658670000|2025-01-23 18:57:50|203386.6|203296.6|203385|203295|203386.6|203296.6|203382.5|203292.5|4
1737658680000|2025-01-23 18:58:00|203385.4|203295.4|203384.9|203294.9|203385.4|203295.4|203384.9|203294.9|2
1737658690000|2025-01-23 18:58:10|203382.6|203292.6|203375.8|203285.8|203382.6|203292.6|203332.2|203264.4|20
1737658700000|2025-01-23 18:58:20|203376.7|203286.7|203414.3|203324.3|203417|203327|203376.7|203286.7|26
1737658710000|2025-01-23 18:58:30|203415.2|203325.2|203415.2|203325.2|203416.8|203326.8|203413.7|203323.7|13
1737658720000|2025-01-23 18:58:40|203414.3|203324.3|203414.5|203324.5|203414.5|203324.5|203414.3|203324.3|2
1737658730000|2025-01-23 18:58:50|203415.1|203325.1|203415.8|203325.8|203415.8|203325.8|203415.1|203325.1|5
1737658740000|2025-01-23 18:59:00|203425.5|203335.5|203460.8|203370.8|203460.8|203370.8|203425.5|203335.5|18
1737658750000|2025-01-23 18:59:10|203462.8|203372.8|203517.2|203427.2|203517.2|203427.2|203462.8|203372.8|21
1737658760000|2025-01-23 18:59:20|203490|203400|203474|203384|203523.5|203433.5|203472.6|203382.6|32
1737658770000|2025-01-23 18:59:30|203476.9|203386.9|203470.1|203380.1|203476.9|203386.9|203466|203376|21
1737658780000|2025-01-23 18:59:40|203468.8|203378.8|203467.3|203377.3|203471.6|203381.6|203463.8|203373.8|14
1737658790000|2025-01-23 18:59:50|203470.2|203380.2|203464.4|203374.4|203473.7|203383.7|203462.5|203372.5|34
1737658800000|2025-01-23 19:00:00|203463.5|203373.5|203472.7|203382.7|203473.2|203383.2|203458.5|203368.5|12
1737658810000|2025-01-23 19:00:10|203474.4|203384.4|203473.2|203383.2|203477|203387|203472.5|203382.5|11
1737658820000|2025-01-23 19:00:20|203468.9|203378.9|203443.1|203353.1|203473.9|203383.9|203426.2|203336.2|23
1737658830000|2025-01-23 19:00:30|203441.7|203351.7|203444|203354|203448.1|203358.1|203440.9|203350.9|10
1737658840000|2025-01-23 19:00:40|203450|203360|203445.1|203355.1|203450|203360|203441.8|203351.8|15
1737658850000|2025-01-23 19:00:50|203441.9|203351.9|203410.3|203320.3|203441.9|203351.9|203410.3|203320.3|13
1737658860000|2025-01-23 19:01:00|203408.6|203318.6|203384.4|203334.4|203409.9|203334.4|203384.4|203317.6|5
1737658890000|2025-01-23 19:01:30|203383.3|203333.3|203384.1|203334.1|203399.2|203334.1|203383.3|203309.2|6
1737658910000|2025-01-23 19:01:50|203385.2|203335.2|203385.2|203335.2|203385.2|203335.2|203385.2|203335.2|1
1737658930000|2025-01-23 19:02:10|203386.4|203336.4|203386.5|203336.5|203386.5|203336.5|203386.4|203336.4|2
1737658940000|2025-01-23 19:02:20|203388.9|203338.9|203419.2|203329.2|203425.8|203338.9|203388.9|203327.8|10
1737658950000|2025-01-23 19:02:30|203420.1|203330.1|203425.9|203335.9|203426|203336|203420.1|203330.1|10
1737658960000|2025-01-23 19:02:40|203425.8|203335.8|203424.7|203334.7|203425.8|203335.8|203417.4|203327.4|12
1737658970000|2025-01-23 19:02:50|203424|203334|203414.8|203324.8|203424.8|203334.8|203414.8|203324.8|11
1737658980000|2025-01-23 19:03:00|203416.1|203326.1|203416.3|203326.3|203417.1|203327.1|203414.4|203324.4|6
1737658990000|2025-01-23 19:03:10|203417.9|203327.9|203421.3|203331.3|203422.7|203332.7|203407.2|203317.2|18
1737659000000|2025-01-23 19:03:20|203421.6|203331.6|203412|203322|203424.4|203334.4|203411.9|203321.9|20
1737659010000|2025-01-23 19:03:30|203414.8|203324.8|203455.9|203365.9|203470.4|203380.4|203414.8|203324.8|22
1737659020000|2025-01-23 19:03:40|203456.8|203366.8|203456.8|203366.8|203457|203367|203455.4|203365.4|11
1737659030000|2025-01-23 19:03:50|203455.8|203365.8|203456.8|203366.8|203456.8|203366.8|203455.6|203365.6|7
1737659040000|2025-01-23 19:04:00|203455.8|203365.8|203458.6|203368.6|203459.2|203369.2|203449.5|203359.5|15
1737659050000|2025-01-23 19:04:10|203459.4|203369.4|203473.3|203383.3|203473.5|203383.5|203455.9|203365.9|20
1737659060000|2025-01-23 19:04:20|203471.8|203381.8|203490|203400|203495.2|203405.2|203471.2|203381.2|30
1737659070000|2025-01-23 19:04:30|203458.1|203368.1|203448.3|203358.3|203461.7|203371.7|203446.8|203356.8|23
1737659080000|2025-01-23 19:04:40|203448|203358|203438.8|203348.8|203448|203358|203435.5|203345.5|17
1737659090000|2025-01-23 19:04:50|203438.6|203348.6|203438.8|203348.8|203438.8|203348.8|203438.4|203348.4|4
1737659100000|2025-01-23 19:05:00|203438.3|203348.3|203451.6|203361.6|203451.6|203361.6|203438.3|203348.3|12
1737659110000|2025-01-23 19:05:10|203451|203361|203448.8|203358.8|203454.4|203364.4|203443.7|203353.7|16
1737659120000|2025-01-23 19:05:20|203448.2|203358.2|203448.4|203358.4|203448.8|203358.8|203448.2|203358.2|6
1737659130000|2025-01-23 19:05:30|203448|203358|203448.4|203358.4|203448.4|203358.4|203448|203358|4
1737659140000|2025-01-23 19:05:40|203442.3|203352.3|203420.1|203330.1|203442.3|203352.3|203413|203323|21
1737659150000|2025-01-23 19:05:50|203418.5|203328.5|203456.1|203366.1|203456.3|203366.3|203418.2|203328.2|19
1737659160000|2025-01-23 19:06:00|203454.5|203364.5|203456.7|203366.7|203462.6|203372.6|203454.5|203364.5|16
1737659170000|2025-01-23 19:06:10|203461.8|203371.8|203467.1|203377.1|203469.1|203379.1|203461.8|203371.8|13
1737659180000|2025-01-23 19:06:20|203467|203377|203469.5|203379.5|203470.3|203380.3|203454.5|203364.5|14
1737659190000|2025-01-23 19:06:30|203468.8|203378.8|203469.5|203379.5|203469.5|203379.5|203467.2|203377.2|12
1737659200000|2025-01-23 19:06:40|203466.6|203376.6|203435.1|203345.1|203471.6|203381.6|203430.7|203340.7|18
1737659210000|2025-01-23 19:06:50|203429.7|203339.7|203420.2|203330.2|203429.8|203339.8|203419.5|203329.5|19
1737659220000|2025-01-23 19:07:00|203422.3|203332.3|203429.7|203339.7|203431.9|203341.9|203418|203328|18
1737659230000|2025-01-23 19:07:10|203429.5|203339.5|203414.9|203324.9|203429.7|203339.7|203413.6|203323.6|22
1737659240000|2025-01-23 19:07:20|203419.7|203329.7|203418.7|203328.7|203420.9|203330.9|203415.8|203325.8|14
1737659250000|2025-01-23 19:07:30|203420.8|203330.8|203420.8|203330.8|203420.9|203330.9|203420.8|203330.8|3
1737659260000|2025-01-23 19:07:40|203415.1|203325.1|203374.9|203284.9|203415.1|203325.1|203352.8|203262.8|24
1737659270000|2025-01-23 19:07:50|203370.4|203280.4|203372|203282|203376.7|203286.7|203368.3|203278.3|13
1737659280000|2025-01-23 19:08:00|203368.7|203278.7|203375.2|203285.2|203375.4|203285.4|203368.7|203278.7|9
1737659290000|2025-01-23 19:08:10|203369.8|203279.8|203372|203282|203372|203282|203369.8|203279.8|5
1737659300000|2025-01-23 19:08:20|203370.3|203280.3|203375.1|203285.1|203375.1|203285.1|203367.6|203277.6|10
1737659310000|2025-01-23 19:08:30|203375.3|203285.3|203380.3|203290.3|203384.7|203294.7|203375.3|203285.3|13
1737659320000|2025-01-23 19:08:40|203386|203296|203389.9|203299.9|203389.9|203299.9|203384.7|203294.7|21
1737659330000|2025-01-23 19:08:50|203387.3|203297.3|203390.3|203300.3|203390.5|203300.5|203384|203294|15
1737659340000|2025-01-23 19:09:00|203390.5|203300.5|203399.9|203309.9|203400.4|203310.4|203386.5|203296.5|20
1737659350000|2025-01-23 19:09:10|203393.1|203303.1|203396.3|203306.3|203397.7|203307.7|203393.1|203303.1|16
1737659360000|2025-01-23 19:09:20|203389.1|203299.1|203389.5|203299.5|203391.8|203301.8|203387.9|203297.9|7
1737659370000|2025-01-23 19:09:30|203390.8|203300.8|203385.9|203295.9|203397.5|203307.5|203384.6|203294.6|16
1737659380000|2025-01-23 19:09:40|203385.8|203295.8|203388.9|203298.9|203390.5|203300.5|203385.2|203295.2|11
1737659390000|2025-01-23 19:09:50|203388.7|203298.7|203411.6|203321.6|203411.6|203321.6|203386.4|203296.4|7
1737659400000|2025-01-23 19:10:00|203409.2|203319.2|203430.4|203340.4|203430.4|203340.4|203406|203316|24
1737659410000|2025-01-23 19:10:10|203429|203339|203478.4|203388.4|203482.1|203392.1|203423.2|203333.2|24
1737659420000|2025-01-23 19:10:20|203475.5|203385.5|203492|203402|203494.7|203404.7|203475.3|203385.3|16
1737659430000|2025-01-23 19:10:30|203495.3|203405.3|203497.2|203407.2|203498.4|203408.4|203491.6|203401.6|18
1737659440000|2025-01-23 19:10:40|203498.2|203408.2|203487.8|203397.8|203498.2|203408.2|203480.1|203390.1|15
1737659450000|2025-01-23 19:10:50|203488.2|203398.2|203498.2|203408.2|203498.5|203408.5|203486.9|203396.9|18
1737659460000|2025-01-23 19:11:00|203498.5|203408.5|203488.4|203398.4|203498.5|203408.5|203488.4|203398.4|23
1737659470000|2025-01-23 19:11:10|203487.5|203397.5|203497.9|203407.9|203499.9|203409.9|203487.5|203397.5|22
1737659480000|2025-01-23 19:11:20|203497.8|203407.8|203491.3|203401.3|203497.8|203407.8|203486.9|203396.9|13
1737659490000|2025-01-23 19:11:30|203491.2|203401.2|203489|203399|203492.4|203402.4|203488.9|203398.9|31
1737659500000|2025-01-23 19:11:40|203490.3|203400.3|203492|203402|203495.6|203405.6|203487.9|203397.9|33
1737659510000|2025-01-23 19:11:50|203490.9|203400.9|203494.6|203404.6|203494.6|203404.6|203488.7|203398.7|25
1737659520000|2025-01-23 19:12:00|203490.6|203400.6|203495.3|203405.3|203496.2|203406.2|203489.3|203399.3|24
1737659530000|2025-01-23 19:12:10|203499.5|203409.5|203489.8|203399.8|203499.5|203409.5|203489.8|203399.8|24
1737659540000|2025-01-23 19:12:20|203490.3|203400.3|203463.4|203373.4|203492.5|203402.5|203460.9|203370.9|19
1737659550000|2025-01-23 19:12:30|203462.2|203372.2|203464.5|203374.5|203465.3|203375.3|203458.7|203368.7|25
1737659560000|2025-01-23 19:12:40|203464.1|203374.1|203466.1|203376.1|203466.4|203376.4|203463.9|203373.9|14
1737659570000|2025-01-23 19:12:50|203465.9|203375.9|203457.4|203367.4|203466.4|203376.4|203454.9|203364.9|20
1737659580000|2025-01-23 19:13:00|203456.6|203366.6|203459.5|203369.5|203459.6|203369.6|203456.2|203366.2|19
1737659590000|2025-01-23 19:13:10|203458.5|203368.5|203467.8|203377.8|203470.7|203380.7|203456.5|203366.5|29
1737659600000|2025-01-23 19:13:20|203469.2|203379.2|203498.5|203408.5|203504|203414|203469.2|203379.2|26
1737659610000|2025-01-23 19:13:30|203499.6|203409.6|203502.6|203412.6|203502.7|203412.7|203495.6|203405.6|27
1737659620000|2025-01-23 19:13:40|203500.4|203410.4|203502.4|203412.4|203503.1|203413.1|203494.7|203404.7|23
1737659630000|2025-01-23 19:13:50|203502|203412|203503.2|203413.2|203511.3|203421.3|203496.5|203406.5|33
1737659640000|2025-01-23 19:14:00|203502.6|203412.6|203502.3|203412.3|203504.4|203414.4|203501.5|203411.5|23
1737659650000|2025-01-23 19:14:10|203501.9|203411.9|203499.3|203409.3|203511.3|203421.3|203498|203408|24
1737659660000|2025-01-23 19:14:20|203499.5|203409.5|203498.6|203408.6|203500.5|203410.5|203498.4|203408.4|23
1737659670000|2025-01-23 19:14:30|203499.6|203409.6|203498.4|203408.4|203502.5|203412.5|203498.1|203408.1|27
1737659680000|2025-01-23 19:14:40|203498.3|203408.3|203501.6|203411.6|203507|203417|203498.3|203408.3|26
1737659690000|2025-01-23 19:14:50|203502.8|203412.8|203502.3|203412.3|203505.4|203415.4|203499.6|203409.6|28
1737659700000|2025-01-23 19:15:00|203500.7|203410.7|203493.6|203403.6|203500.7|203410.7|203479.6|203389.6|38
1737659710000|2025-01-23 19:15:10|203493.8|203403.8|203488.1|203398.1|203493.8|203403.8|203477.6|203387.6|28
1737659720000|2025-01-23 19:15:20|203487.6|203397.6|203495.6|203405.6|203498.6|203408.6|203487.6|203397.6|28
1737659730000|2025-01-23 19:15:30|203495.5|203405.5|203497.2|203407.2|203500.9|203410.9|203495.5|203405.5|11
1737659740000|2025-01-23 19:15:40|203498.6|203408.6|203497.5|203407.5|203498.6|203408.6|203495.6|203405.6|10
1737659750000|2025-01-23 19:15:50|203499.6|203409.6|203496.2|203406.2|203499.6|203409.6|203495.6|203405.6|15
1737659760000|2025-01-23 19:16:00|203496.6|203406.6|203495.5|203405.5|203497.5|203407.5|203494.9|203404.9|14
1737659770000|2025-01-23 19:16:10|203500.3|203410.3|203498.9|203408.9|203504.5|203414.5|203497.9|203407.9|21
1737659780000|2025-01-23 19:16:20|203499.6|203409.6|203498.6|203408.6|203503.8|203413.8|203497.5|203407.5|15
1737659790000|2025-01-23 19:16:30|203499.8|203409.8|203499.5|203409.5|203501.1|203411.1|203498.7|203408.7|9
1737659800000|2025-01-23 19:16:40|203495.8|203405.8|203500.7|203410.7|203501.3|203411.3|203495.3|203405.3|23
1737659810000|2025-01-23 19:16:50|203500.1|203410.1|203508.9|203418.9|203511.7|203421.7|203500.1|203410.1|23
1737659820000|2025-01-23 19:17:00|203510.2|203420.2|203511.8|203421.8|203512.3|203422.3|203508|203418|9
1737659830000|2025-01-23 19:17:10|203509.1|203419.1|203497.7|203407.7|203512.1|203422.1|203491.7|203401.7|21
1737659840000|2025-01-23 19:17:20|203498.2|203408.2|203508.3|203418.3|203509|203419|203495.9|203405.9|8
1737659850000|2025-01-23 19:17:30|203506.5|203416.5|203508.9|203418.9|203508.9|203418.9|203506.5|203416.5|3
1737659860000|2025-01-23 19:17:40|203510.3|203420.3|203508.6|203418.6|203511.2|203421.2|203508.5|203418.5|10
1737659870000|2025-01-23 19:17:50|203508.8|203418.8|203504.7|203414.7|203509.4|203419.4|203491.2|203401.2|10
1737659880000|2025-01-23 19:18:00|203505.3|203415.3|203465.3|203375.3|203505.3|203415.3|203464.2|203374.2|13
1737659890000|2025-01-23 19:18:10|203467.4|203377.4|203473.1|203383.1|203482|203392|203466.5|203376.5|7
1737659900000|2025-01-23 19:18:20|203471.7|203381.7|203484.3|203394.3|203484.3|203394.3|203471.7|203381.7|3
1737659910000|2025-01-23 19:18:30|203483.1|203393.1|203477.4|203387.4|203483.9|203393.9|203474.6|203384.6|8
1737659920000|2025-01-23 19:18:40|203470.2|203380.2|203446.7|203356.7|203470.2|203380.2|203407.8|203317.8|25
1737659930000|2025-01-23 19:18:50|203450.1|203360.1|203452.5|203362.5|203452.8|203362.8|203450.1|203360.1|12
1737659940000|2025-01-23 19:19:00|203452.7|203362.7|203454.3|203364.3|203456.3|203366.3|203452.6|203362.6|16
1737659950000|2025-01-23 19:19:10|203451.8|203361.8|203451.3|203361.3|203451.8|203361.8|203450.9|203360.9|5
1737659960000|2025-01-23 19:19:20|203451.7|203361.7|203453.7|203363.7|203453.8|203363.8|203451.7|203361.7|6
1737659970000|2025-01-23 19:19:30|203454.9|203364.9|203453.4|203363.4|203457.4|203367.4|203453.4|203363.4|5
1737659980000|2025-01-23 19:19:40|203451.9|203361.9|203451.7|203361.7|203457.4|203367.4|203451.4|203361.4|9
1737659990000|2025-01-23 19:19:50|203453.7|203363.7|203455|203365|203455|203365|203453.7|203363.7|2
1737660000000|2025-01-23 19:20:00|203456|203366|203467|203377|203469.1|203379.1|203454.7|203364.7|10
1737660010000|2025-01-23 19:20:10|203464.8|203374.8|203452.1|203362.1|203465.3|203375.3|203452.1|203362.1|8
1737660020000|2025-01-23 19:20:20|203452.7|203362.7|203457.4|203367.4|203459.7|203369.7|203452.7|203362.7|6
1737660030000|2025-01-23 19:20:30|203458.5|203368.5|203456.4|203366.4|203458.5|203368.5|203453.7|203363.7|9
1737660040000|2025-01-23 19:20:40|203456|203366|203457.5|203367.5|203471.9|203381.9|203454.1|203364.1|12
1737660050000|2025-01-23 19:20:50|203458|203368|203464.7|203374.7|203469.5|203379.5|203458|203368|11
1737660060000|2025-01-23 19:21:00|203464.3|203374.3|203456.9|203366.9|203466.1|203376.1|203456.5|203366.5|14
1737660070000|2025-01-23 19:21:10|203458.8|203368.8|203454.8|203364.8|203458.8|203368.8|203454.8|203364.8|7
1737660080000|2025-01-23 19:21:20|203452.7|203362.7|203463.5|203373.5|203463.8|203373.8|203452.7|203362.7|11
1737660090000|2025-01-23 19:21:30|203464.6|203374.6|203513.5|203423.5|203523.1|203433.1|203464.6|203374.6|5
1737660100000|2025-01-23 19:21:40|203513.9|203423.9|203523.7|203433.7|203523.7|203433.7|203511.4|203421.4|12
1737660110000|2025-01-23 19:21:50|203553.5|203463.5|203505.4|203415.4|203558.4|203468.4|203497.3|203407.3|25
1737660120000|2025-01-23 19:22:00|203500.5|203410.5|203505.4|203415.4|203505.4|203415.4|203500.5|203410.5|7
1737660130000|2025-01-23 19:22:10|203502.7|203412.7|203539.3|203449.3|203539.3|203449.3|203500|203410|18
1737660140000|2025-01-23 19:22:20|203538.3|203448.3|203533.5|203443.5|203539|203449|203533.5|203443.5|13
1737660150000|2025-01-23 19:22:30|203535.2|203445.2|203533.4|203443.4|203535.5|203445.5|203533.2|203443.2|7
1737660160000|2025-01-23 19:22:40|203530.3|203440.3|203531.8|203441.8|203532.8|203442.8|203529.2|203439.2|9
1737660170000|2025-01-23 19:22:50|203531.5|203441.5|203531.3|203441.3|203531.5|203441.5|203531.3|203441.3|2
1737660180000|2025-01-23 19:23:00|203531.7|203441.7|203540.4|203450.4|203543.8|203453.8|203531.7|203441.7|14
1737660190000|2025-01-23 19:23:10|203541.7|203451.7|203551.4|203461.4|203553.9|203463.9|203536.1|203446.1|17
1737660200000|2025-01-23 19:23:20|203544.8|203454.8|203543.8|203453.8|203547.8|203457.8|203541.3|203451.3|15
1737660210000|2025-01-23 19:23:30|203538.6|203448.6|203536.4|203446.4|203538.6|203448.6|203536.4|203446.4|2
1737660220000|2025-01-23 19:23:40|203539|203449|203535.2|203445.2|203539|203449|203535.2|203445.2|3
1737660230000|2025-01-23 19:23:50|203534.6|203444.6|203534.5|203444.5|203534.6|203444.6|203534.5|203444.5|2
1737660240000|2025-01-23 19:24:00|203538.2|203448.2|203522.8|203432.8|203538.2|203448.2|203522.8|203432.8|15
1737660250000|2025-01-23 19:24:10|203524.2|203434.2|203524.2|203434.2|203524.3|203434.3|203520.9|203430.9|13
1737660260000|2025-01-23 19:24:20|203524.3|203434.3|203523|203433|203524.3|203434.3|203522.1|203432.1|15
1737660270000|2025-01-23 19:24:30|203522.9|203432.9|203522.5|203432.5|203524|203434|203521.3|203431.3|25
1737660280000|2025-01-23 19:24:40|203521|203431|203465.8|203375.8|203521.5|203431.5|203461.8|203371.8|36
1737660290000|2025-01-23 19:24:50|203466.4|203376.4|203464.3|203374.3|203467.9|203377.9|203462|203372|26
1737660300000|2025-01-23 19:25:00|203464|203374|203400.8|203310.8|203464|203374|203400.8|203310.8|16
1737660310000|2025-01-23 19:25:10|203404.1|203314.1|203411.9|203321.9|203412.4|203322.4|203401.5|203311.5|38
1737660320000|2025-01-23 19:25:20|203413.9|203323.9|203408.3|203318.3|203413.9|203323.9|203402.5|203312.5|22
1737660330000|2025-01-23 19:25:30|203386.5|203296.5|203384.1|203294.1|203386.5|203296.5|203380.6|203290.6|22
1737660340000|2025-01-23 19:25:40|203383.2|203293.2|203383.1|203293.1|203386.8|203296.8|203375.5|203285.5|25
1737660350000|2025-01-23 19:25:50|203383.9|203293.9|203371|203281|203383.9|203293.9|203371|203281|14
1737660360000|2025-01-23 19:26:00|203373.9|203283.9|203345.8|203255.8|203373.9|203283.9|203345.2|203255.2|25
1737660370000|2025-01-23 19:26:10|203346|203256|203344.1|203254.1|203346|203256|203336.8|203246.8|18
1737660380000|2025-01-23 19:26:20|203342.4|203252.4|203346.2|203256.2|203349.4|203259.4|203333.5|203243.5|27
1737660390000|2025-01-23 19:26:30|203347.2|203257.2|203330.5|203240.5|203347.2|203257.2|203330.4|203240.4|14
1737660400000|2025-01-23 19:26:40|203330.2|203240.2|203329.9|203239.9|203330.2|203240.2|203329.9|203239.9|4
1737660410000|2025-01-23 19:26:50|203327.9|203237.9|203342.2|203252.2|203342.3|203252.3|203327.9|203237.9|11
1737660420000|2025-01-23 19:27:00|203341.9|203251.9|203340.2|203250.2|203341.9|203251.9|203333.5|203243.5|21
1737660430000|2025-01-23 19:27:10|203340.3|203250.3|203341.8|203251.8|203341.8|203251.8|203334.9|203244.9|13
1737660440000|2025-01-23 19:27:20|203342.9|203252.9|203334.4|203244.4|203343|203253|203330.1|203240.1|10
1737660450000|2025-01-23 19:27:30|203333.7|203243.7|203334.9|203244.9|203335.2|203245.2|203332.9|203242.9|16
1737660460000|2025-01-23 19:27:40|203335|203245|203325|203235|203337.4|203247.4|203319.7|203229.7|9
1737660470000|2025-01-23 19:27:50|203326.5|203236.5|203326.5|203236.5|203326.5|203236.5|203326.5|203236.5|1
1737660480000|2025-01-23 19:28:00|203324.7|203234.7|203322.5|203232.5|203325.6|203235.6|203320.6|203230.6|7
1737660490000|2025-01-23 19:28:10|203325|203235|203326.8|203236.8|203327.4|203237.4|203324.6|203234.6|7
1737660500000|2025-01-23 19:28:20|203327.6|203237.6|203326.8|203236.8|203329.8|203239.8|203326.8|203236.8|12
1737660510000|2025-01-23 19:28:30|203326.1|203236.1|203326.3|203236.3|203328.4|203238.4|203326.1|203236.1|3
1737660520000|2025-01-23 19:28:40|203326.4|203236.4|203329|203239|203329|203239|203326.4|203236.4|8
1737660530000|2025-01-23 19:28:50|203329.2|203239.2|203335.6|203245.6|203342|203252|203329.2|203239.2|20
1737660540000|2025-01-23 19:29:00|203335.8|203245.8|203331.1|203241.1|203335.8|203245.8|203327.3|203237.3|12
1737660550000|2025-01-23 19:29:10|203330.1|203240.1|203290.1|203200.1|203330.1|203240.1|203281.8|203191.8|14
1737660560000|2025-01-23 19:29:20|203288.9|203198.9|203329.2|203239.2|203329.2|203239.2|203288|203198|15
1737660570000|2025-01-23 19:29:30|203328.6|203238.6|203333.3|203243.3|203333.3|203243.3|203318|203228|19
1737660580000|2025-01-23 19:29:40|203329.2|203239.2|203332.3|203242.3|203334.7|203244.7|203328.6|203238.6|8
1737660590000|2025-01-23 19:29:50|203332.2|203242.2|203334.1|203244.1|203334.1|203244.1|203331.7|203241.7|10
1737660600000|2025-01-23 19:30:00|203333.5|203243.5|203335.8|203245.8|203335.8|203245.8|203333.3|203243.3|7
1737660610000|2025-01-23 19:30:10|203336.4|203246.4|203332.1|203242.1|203336.7|203246.7|203327.1|203237.1|10
1737660620000|2025-01-23 19:30:20|203330.2|203240.2|203330.2|203240.2|203330.2|203240.2|203330.2|203240.2|1
1737660630000|2025-01-23 19:30:30|203330.3|203240.3|203332.5|203242.5|203332.6|203242.6|203330|203240|7
1737660640000|2025-01-23 19:30:40|203334|203244|203346.4|203256.4|203347|203257|203334|203244|10
1737660660000|2025-01-23 19:31:00|203346.2|203256.2|203343.6|203253.6|203346.7|203256.7|203343.6|203253.6|7
1737660670000|2025-01-23 19:31:10|203345.5|203255.5|203344.2|203254.2|203345.8|203255.8|203344.2|203254.2|5
1737660680000|2025-01-23 19:31:20|203344.8|203254.8|203325.3|203235.3|203344.8|203254.8|203325.3|203235.3|7
1737660690000|2025-01-23 19:31:30|203325.6|203235.6|203272.2|203182.2|203325.6|203235.6|203267.5|203177.5|11
1737660700000|2025-01-23 19:31:40|203242.4|203152.4|203241.1|203151.1|203243.9|203153.9|203239.7|203149.7|13
1737660710000|2025-01-23 19:31:50|203241.5|203151.5|203239.7|203149.7|203243.3|203153.3|203239.7|203149.7|7
1737660720000|2025-01-23 19:32:00|203223.4|203133.4|203221.4|203131.4|203223.4|203133.4|203221.4|203131.4|6
1737660730000|2025-01-23 19:32:10|203220.9|203130.9|203222.5|203132.5|203224.7|203134.7|203220.9|203130.9|3
1737660740000|2025-01-23 19:32:20|203222.6|203132.6|203222.5|203132.5|203222.6|203132.6|203222.5|203132.5|2
1737660750000|2025-01-23 19:32:30|203220.3|203130.3|203220.3|203130.3|203221.3|203131.3|203220.3|203130.3|11
1737660760000|2025-01-23 19:32:40|203220.5|203130.5|203207.2|203117.2|203220.5|203130.5|203205.7|203115.7|17
1737660770000|2025-01-23 19:32:50|203212.8|203122.8|203209.2|203119.2|203214.7|203124.7|203208.5|203118.5|12
1737660780000|2025-01-23 19:33:00|203209.3|203119.3|203205.6|203115.6|203209.3|203119.3|203204.8|203114.8|8
1737660790000|2025-01-23 19:33:10|203208.5|203118.5|203207.5|203117.5|203210.9|203120.9|203206|203116|14
1737660800000|2025-01-23 19:33:20|203206.3|203116.3|203202.1|203112.1|203206.3|203116.3|203197.9|203107.9|10
1737660810000|2025-01-23 19:33:30|203200.1|203110.1|203221|203131|203221|203131|203198.9|203108.9|18
1737660820000|2025-01-23 19:33:40|203223.6|203133.6|203202.4|203112.4|203223.6|203133.6|203199.8|203109.8|5
1737660830000|2025-01-23 19:33:50|203202.5|203112.5|203213.8|203123.8|203213.8|203123.8|203202.5|203112.5|4
1737660840000|2025-01-23 19:34:00|203212.2|203122.2|203118.9|203028.9|203212.8|203122.8|203116.8|203026.8|24
1737660850000|2025-01-23 19:34:10|203119.6|203029.6|203113|203023|203119.6|203029.6|203094.1|203004.1|32
1737660860000|2025-01-23 19:34:20|203113.1|203023.1|203110.4|203020.4|203116.8|203026.8|203108.1|203018.1|18
1737660870000|2025-01-23 19:34:30|203110.9|203020.9|203111.2|203021.2|203112.3|203022.3|203109.5|203019.5|15
1737660880000|2025-01-23 19:34:40|203112.4|203022.4|203111|203021|203113|203023|203110.8|203020.8|11
1737660890000|2025-01-23 19:34:50|203111.2|203021.2|203111.4|203021.4|203112.4|203022.4|203110|203020|11
1737660900000|2025-01-23 19:35:00|203112.8|203022.8|203112.6|203022.6|203118.3|203028.3|203108.1|203018.1|11
1737660910000|2025-01-23 19:35:10|203112.8|203022.8|203156.9|203066.9|203156.9|203066.9|203112.8|203022.8|8
1737660920000|2025-01-23 19:35:20|203157.1|203067.1|203158.7|203068.7|203169.6|203079.6|203157.1|203067.1|9
1737660940000|2025-01-23 19:35:40|203158.5|203068.5|203158.7|203068.7|203158.7|203068.7|203158.5|203068.5|2
1737660950000|2025-01-23 19:35:50|203157.9|203067.9|203160.5|203070.5|203160.5|203070.5|203157.9|203067.9|2
1737660970000|2025-01-23 19:36:10|203161|203071|203161|203071|203161|203071|203161|203071|1
1737660980000|2025-01-23 19:36:20|203158.7|203068.7|203160.9|203070.9|203160.9|203070.9|203158.7|203068.7|3
1737660990000|2025-01-23 19:36:30|203157.1|203067.1|203150.3|203060.3|203157.1|203067.1|203136.3|203046.3|21
1737661000000|2025-01-23 19:36:40|203149.7|203059.7|203154.9|203064.9|203156.5|203066.5|203148.3|203058.3|17
1737661010000|2025-01-23 19:36:50|203153|203063|203161.1|203071.1|203163|203073|203153|203063|10
1737661020000|2025-01-23 19:37:00|203161.3|203071.3|203167|203077|203167|203077|203161.3|203071.3|3
1737661030000|2025-01-23 19:37:10|203167.5|203077.5|203167.2|203077.2|203167.6|203077.6|203167|203077|5
1737661040000|2025-01-23 19:37:20|203167|203077|203196.8|203106.8|203199.7|203109.7|203167|203077|10
1737661050000|2025-01-23 19:37:30|203195.2|203105.2|203194.6|203104.6|203197.3|203107.3|203191.7|203101.7|13
1737661060000|2025-01-23 19:37:40|203195.6|203105.6|203198|203108|203202.1|203112.1|203194.6|203104.6|9
1737661070000|2025-01-23 19:37:50|203202.7|203112.7|203202.6|203112.6|203210.2|203120.2|203198.5|203108.5|14
1737661080000|2025-01-23 19:38:00|203201.8|203111.8|203202.5|203112.5|203204.6|203114.6|203201.8|203111.8|5
1737661090000|2025-01-23 19:38:10|203202.9|203112.9|203201.1|203111.1|203202.9|203112.9|203200.9|203110.9|9
1737661100000|2025-01-23 19:38:20|203200.9|203110.9|203200.9|203110.9|203201.1|203111.1|203200.9|203110.9|7
1737661110000|2025-01-23 19:38:30|203201.1|203111.1|203200.9|203110.9|203201.4|203111.4|203200.9|203110.9|5
1737661120000|2025-01-23 19:38:40|203199|203109|203198.4|203108.4|203199.3|203109.3|203197.7|203107.7|8
1737661130000|2025-01-23 19:38:50|203198.7|203108.7|203204.3|203114.3|203204.3|203114.3|203197.7|203107.7|15
1737661140000|2025-01-23 19:39:00|203205.5|203115.5|203205.1|203115.1|203205.5|203115.5|203205.1|203115.1|2
1737661150000|2025-01-23 19:39:10|203204.9|203114.9|203204.7|203114.7|203204.9|203114.9|203204.7|203114.7|4
1737661160000|2025-01-23 19:39:20|203203.9|203113.9|203204.7|203114.7|203204.9|203114.9|203203.9|203113.9|8
1737661170000|2025-01-23 19:39:30|203204.9|203114.9|203204.8|203114.8|203204.9|203114.9|203203|203113|6
1737661180000|2025-01-23 19:39:40|203204.5|203114.5|203204|203114|203204.5|203114.5|203204|203114|3
1737661190000|2025-01-23 19:39:50|203207|203117|203212|203122|203215|203125|203207|203117|9
1737661200000|2025-01-23 19:40:00|203213.9|203123.9|203212|203122|203213.9|203123.9|203211.9|203121.9|4
1737661210000|2025-01-23 19:40:10|203213|203123|203211.9|203121.9|203213.6|203123.6|203211.9|203121.9|6
1737661220000|2025-01-23 19:40:20|203212.1|203122.1|203155.4|203105.4|203212.4|203122.4|203155.4|203105.4|5
1737661230000|2025-01-23 19:40:30|203193.8|203103.8|203190.4|203100.4|203193.8|203103.8|203184.8|203094.8|10
1737661240000|2025-01-23 19:40:40|203192|203102|203191.4|203101.4|203193.9|203103.9|203188.8|203098.8|10
1737661250000|2025-01-23 19:40:50|203191.8|203101.8|203192.4|203102.4|203197.8|203107.8|203189.6|203099.6|20
1737661260000|2025-01-23 19:41:00|203192.2|203102.2|203203.4|203113.4|203204.4|203114.4|203192.2|203102.2|10
1737661270000|2025-01-23 19:41:10|203202.5|203112.5|203199.8|203109.8|203202.7|203112.7|203199.8|203109.8|4
1737661280000|2025-01-23 19:41:20|203199.4|203109.4|203199.1|203109.1|203201.1|203111.1|203198.9|203108.9|13
1737661290000|2025-01-23 19:41:30|203198.9|203108.9|203198.7|203108.7|203198.9|203108.9|203198.5|203108.5|3
1737661300000|2025-01-23 19:41:40|203198.3|203108.3|203198.1|203108.1|203198.5|203108.5|203194.3|203104.3|20
1737661310000|2025-01-23 19:41:50|203199.2|203109.2|203193.4|203103.4|203199.2|203109.2|203192.3|203102.3|21
1737661320000|2025-01-23 19:42:00|203193.6|203103.6|203200.7|203110.7|203205|203115|203193.6|203103.6|18
1737661330000|2025-01-23 19:42:10|203200.9|203110.9|203198.7|203108.7|203207.3|203117.3|203195.6|203105.6|15
1737661340000|2025-01-23 19:42:20|203198.5|203108.5|203198.7|203108.7|203198.7|203108.7|203198.5|203108.5|2
1737661350000|2025-01-23 19:42:30|203199.1|203109.1|203198.7|203108.7|203199.6|203109.6|203198.7|203108.7|12
1737661360000|2025-01-23 19:42:40|203199.9|203109.9|203239.3|203149.3|203240.1|203150.1|203199.9|203109.9|15
1737661370000|2025-01-23 19:42:50|203237.4|203147.4|203237.1|203147.1|203237.4|203147.4|203237.1|203147.1|3
1737661380000|2025-01-23 19:43:00|203238|203148|203237.8|203147.8|203238|203148|203235.9|203145.9|4
1737661390000|2025-01-23 19:43:10|203239.6|203149.6|203240.6|203150.6|203244.1|203154.1|203239.4|203149.4|9
1737661400000|2025-01-23 19:43:20|203240.3|203150.3|203242|203152|203242|203152|203235.3|203145.3|13
1737661410000|2025-01-23 19:43:30|203239.9|203149.9|203238.3|203148.3|203239.9|203149.9|203238.3|203148.3|3
1737661420000|2025-01-23 19:43:40|203239.5|203149.5|203241.6|203151.6|203242.6|203152.6|203239.5|203149.5|4
1737661430000|2025-01-23 19:43:50|203242.7|203152.7|203247|203157|203247.2|203157.2|203242.7|203152.7|11
1737661440000|2025-01-23 19:44:00|203246.4|203156.4|203246.4|203156.4|203246.4|203156.4|203246.4|203156.4|1
1737661450000|2025-01-23 19:44:10|203247|203157|203247|203157|203247|203157|203247|203157|1
1737661460000|2025-01-23 19:44:20|203246.7|203156.7|203246.7|203156.7|203246.7|203156.7|203246|203156|4
1737661470000|2025-01-23 19:44:30|203244.9|203154.9|203246.6|203156.6|203248.5|203158.5|203244.1|203154.1|7
1737661480000|2025-01-23 19:44:40|203246|203156|203242.4|203152.4|203246|203156|203241.9|203151.9|4
1737661490000|2025-01-23 19:44:50|203243|203153|203249.8|203159.8|203249.8|203159.8|203243|203153|4
1737661500000|2025-01-23 19:45:00|203250.2|203160.2|203251.3|203161.3|203252.3|203162.3|203239.6|203149.6|12
1737661510000|2025-01-23 19:45:10|203248.1|203158.1|203224.1|203134.1|203248.1|203158.1|203212.9|203122.9|8
1737661520000|2025-01-23 19:45:20|203225|203135|203208.2|203118.2|203225|203135|203198.4|203108.4|31
1737661530000|2025-01-23 19:45:30|203207.7|203117.7|203215.7|203125.7|203216.2|203126.2|203207.3|203117.3|25
1737661540000|2025-01-23 19:45:40|203217.1|203127.1|203201.8|203111.8|203217.1|203127.1|203198.6|203108.6|23
1737661550000|2025-01-23 19:45:50|203201.3|203111.3|203213|203123|203213.1|203123.1|203198.7|203108.7|15
1737661560000|2025-01-23 19:46:00|203213.4|203123.4|203225.9|203135.9|203233.6|203143.6|203209.2|203119.2|23
1737661570000|2025-01-23 19:46:10|203224.9|203134.9|203268.7|203178.7|203277|203187|203224.9|203134.9|22
1737661580000|2025-01-23 19:46:20|203267.9|203177.9|203266.3|203176.3|203271.4|203181.4|203264.9|203174.9|13
1737661590000|2025-01-23 19:46:30|203266.4|203176.4|203264.2|203174.2|203266.6|203176.6|203262.7|203172.7|7
1737661600000|2025-01-23 19:46:40|203268.6|203178.6|203267.2|203177.2|203268.6|203178.6|203264.8|203174.8|10
1737661610000|2025-01-23 19:46:50|203267.3|203177.3|203264.8|203174.8|203267.3|203177.3|203264.7|203174.7|8
1737661620000|2025-01-23 19:47:00|203265|203175|203246.6|203156.6|203269.8|203179.8|203246.6|203156.6|19
1737661630000|2025-01-23 19:47:10|203246.4|203156.4|203246|203156|203248.5|203158.5|203240.7|203150.7|25
1737661640000|2025-01-23 19:47:20|203245.2|203155.2|203241|203151|203248.1|203158.1|203240.8|203150.8|18
1737661650000|2025-01-23 19:47:30|203244.1|203154.1|203247.2|203157.2|203248.1|203158.1|203240.1|203150.1|22
1737661660000|2025-01-23 19:47:40|203246.8|203156.8|203335.4|203245.4|203343.9|203253.9|203245.2|203155.2|15
1737661670000|2025-01-23 19:47:50|203333.7|203243.7|203333.3|203243.3|203334.5|203244.5|203330.4|203240.4|30
1737661680000|2025-01-23 19:48:00|203333.1|203243.1|203329.8|203239.8|203345.5|203255.5|203325.1|203235.1|31
1737661690000|2025-01-23 19:48:10|203332.7|203242.7|203324.1|203234.1|203332.7|203242.7|203322.7|203232.7|22
1737661700000|2025-01-23 19:48:20|203330.5|203240.5|203326.2|203236.2|203331.6|203241.6|203325.1|203235.1|30
1737661710000|2025-01-23 19:48:30|203313.7|203223.7|203294.7|203204.7|203313.7|203223.7|203294.5|203204.5|12
1737661720000|2025-01-23 19:48:40|203296.9|203206.9|203291.2|203201.2|203298.5|203208.5|203290.3|203200.3|17
1737661730000|2025-01-23 19:48:50|203294.1|203204.1|203296.6|203206.6|203301.6|203211.6|203294.1|203204.1|11
1737661740000|2025-01-23 19:49:00|203296|203206|203293.4|203203.4|203296|203206|203286.2|203196.2|18
1737661750000|2025-01-23 19:49:10|203291.9|203201.9|203292.1|203202.1|203294|203204|203288|203198|11
1737661760000|2025-01-23 19:49:20|203293.2|203203.2|203291.7|203201.7|203300.3|203210.3|203291.4|203201.4|30
1737661770000|2025-01-23 19:49:30|203291|203201|203293.6|203203.6|203315|203225|203289.2|203199.2|31
1737661780000|2025-01-23 19:49:40|203294.5|203204.5|203296.4|203206.4|203298|203208|203292.6|203202.6|21
1737661790000|2025-01-23 19:49:50|203296.6|203206.6|203299.2|203209.2|203301.1|203211.1|203296.4|203206.4|17
1737661800000|2025-01-23 19:50:00|203296.7|203206.7|203294|203204|203297.2|203207.2|203291.2|203201.2|10
1737661810000|2025-01-23 19:50:10|203296|203206|203296.5|203206.5|203297.1|203207.1|203295.2|203205.2|8
1737661820000|2025-01-23 19:50:20|203294.2|203204.2|203299.4|203209.4|203299.4|203209.4|203294.2|203204.2|6
1737661830000|2025-01-23 19:50:30|203299.5|203209.5|203299.4|203209.4|203300.4|203210.4|203298.5|203208.5|12
1737661840000|2025-01-23 19:50:40|203300.4|203210.4|203300.9|203210.9|203306.8|203216.8|203294.4|203204.4|18
1737661850000|2025-01-23 19:50:50|203300.1|203210.1|203305|203215|203306.2|203216.2|203294.3|203204.3|10
1737661860000|2025-01-23 19:51:00|203300|203210|203300.6|203210.6|203304.9|203214.9|203293.9|203203.9|19
1737661870000|2025-01-23 19:51:10|203300.5|203210.5|203298.7|203208.7|203300.7|203210.7|203298.5|203208.5|5
1737661880000|2025-01-23 19:51:20|203293.4|203203.4|203297.3|203207.3|203299.2|203209.2|203293.4|203203.4|11
1737661890000|2025-01-23 19:51:30|203298.5|203208.5|203298.9|203208.9|203300.8|203210.8|203297.2|203207.2|25
1737661900000|2025-01-23 19:51:40|203298.3|203208.3|203300|203210|203301.3|203211.3|203294.1|203204.1|19
1737661910000|2025-01-23 19:51:50|203295.4|203205.4|203300.2|203210.2|203303.5|203213.5|203292.6|203202.6|22
1737661920000|2025-01-23 19:52:00|203294.9|203204.9|203301.9|203211.9|203303.6|203213.6|203294.9|203204.9|32
1737661930000|2025-01-23 19:52:10|203302.5|203212.5|203300.4|203210.4|203304.8|203214.8|203298.3|203208.3|15
1737661940000|2025-01-23 19:52:20|203295.3|203205.3|203263.9|203173.9|203300.4|203210.4|203260.9|203170.9|22
1737661950000|2025-01-23 19:52:30|203260.8|203170.8|203257.3|203167.3|203267.1|203177.1|203257.3|203167.3|25
1737661960000|2025-01-23 19:52:40|203253.7|203163.7|203271|203181|203275.4|203185.4|203253.7|203163.7|33
1737661970000|2025-01-23 19:52:50|203271.8|203181.8|203271.8|203181.8|203274.7|203184.7|203268.6|203178.6|24
1737661980000|2025-01-23 19:53:00|203270.6|203180.6|203269.4|203179.4|203275.8|203185.8|203268.9|203178.9|25
1737661990000|2025-01-23 19:53:10|203268.8|203178.8|203277.5|203187.5|203283.4|203193.4|203268.7|203178.7|26
1737662000000|2025-01-23 19:53:20|203277.8|203187.8|203277|203187|203277.8|203187.8|203273|203183|26
1737662010000|2025-01-23 19:53:30|203275.4|203185.4|203273.5|203183.5|203279|203189|203269.1|203179.1|21
1737662020000|2025-01-23 19:53:40|203272.2|203182.2|203272.4|203182.4|203277.7|203187.7|203270.8|203180.8|21
1737662030000|2025-01-23 19:53:50|203272.3|203182.3|203277.9|203187.9|203277.9|203187.9|203272.3|203182.3|13
1737662040000|2025-01-23 19:54:00|203275.9|203185.9|203273.2|203183.2|203281|203191|203273.2|203183.2|17
1737662050000|2025-01-23 19:54:10|203273.3|203183.3|203274.4|203184.4|203277.8|203187.8|203271.9|203181.9|17
1737662060000|2025-01-23 19:54:20|203274.8|203184.8|203274|203184|203277.9|203187.9|203272.7|203182.7|9
1737662070000|2025-01-23 19:54:30|203277.8|203187.8|203274.2|203184.2|203280.7|203190.7|203271.9|203181.9|15
1737662080000|2025-01-23 19:54:40|203275.5|203185.5|203275.6|203185.6|203279.1|203189.1|203274.9|203184.9|14
1737662090000|2025-01-23 19:54:50|203273.8|203183.8|203271.4|203181.4|203273.8|203183.8|203259.7|203169.7|34
1737662100000|2025-01-23 19:55:00|203271.8|203181.8|203265.1|203175.1|203279.3|203189.3|203265.1|203175.1|22
1737662110000|2025-01-23 19:55:10|203263.1|203173.1|203264.8|203174.8|203267.1|203177.1|203261.3|203171.3|7
1737662120000|2025-01-23 19:55:20|203264.1|203174.1|203254|203164|203264.3|203174.3|203253.3|203163.3|23
1737662130000|2025-01-23 19:55:30|203253.9|203163.9|203253.5|203163.5|203256.4|203166.4|203247.9|203157.9|20
1737662140000|2025-01-23 19:55:40|203254.8|203164.8|203257|203167|203259.3|203169.3|203249.1|203159.1|38
1737662150000|2025-01-23 19:55:50|203255.9|203165.9|203256.7|203166.7|203258.4|203168.4|203253.6|203163.6|34
1737662160000|2025-01-23 19:56:00|203256.5|203166.5|203254.4|203164.4|203256.8|203166.8|203252.3|203162.3|33
1737662170000|2025-01-23 19:56:10|203255.5|203165.5|203239.1|203149.1|203255.5|203165.5|203236.2|203146.2|21
1737662180000|2025-01-23 19:56:20|203238.9|203148.9|203287.4|203197.4|203289.4|203199.4|203234.6|203144.6|20
1737662190000|2025-01-23 19:56:30|203288.9|203198.9|203289.4|203199.4|203290.3|203200.3|203274.1|203184.1|23
1737662200000|2025-01-23 19:56:40|203289.6|203199.6|203291.7|203201.7|203292.1|203202.1|203289.6|203199.6|20
1737662210000|2025-01-23 19:56:50|203292.6|203202.6|203300.9|203210.9|203301.5|203211.5|203282.5|203192.5|7
1737662220000|2025-01-23 19:57:00|203302.1|203212.1|203300.6|203210.6|203302.4|203212.4|203300.6|203210.6|23
1737662230000|2025-01-23 19:57:10|203300.9|203210.9|203300.6|203210.6|203302.5|203212.5|203300.5|203210.5|16
1737662240000|2025-01-23 19:57:20|203295|203205|203297.5|203207.5|203299.8|203209.8|203295|203205|10
1737662250000|2025-01-23 19:57:30|203299.1|203209.1|203298.3|203208.3|203299.1|203209.1|203297.9|203207.9|4
1737662260000|2025-01-23 19:57:40|203300.2|203210.2|203298.7|203208.7|203300.2|203210.2|203298.7|203208.7|3
1737662270000|2025-01-23 19:57:50|203294.9|203204.9|203314.8|203224.8|203321.2|203231.2|203294.9|203204.9|14
1737662280000|2025-01-23 19:58:00|203315.2|203225.2|203306.3|203216.3|203315.2|203225.2|203302|203212|24
1737662290000|2025-01-23 19:58:10|203299.4|203209.4|203310|203220|203316.6|203226.6|203299.4|203209.4|7
1737662300000|2025-01-23 19:58:20|203309.8|203219.8|203309.6|203219.6|203309.8|203219.8|203305.2|203215.2|7
1737662310000|2025-01-23 19:58:30|203305.7|203215.7|203305.5|203215.5|203307.7|203217.7|203304.5|203214.5|20
1737662320000|2025-01-23 19:58:40|203306.7|203216.7|203309.1|203219.1|203309.6|203219.6|203304.5|203214.5|27
1737662330000|2025-01-23 19:58:50|203308.1|203218.1|203310|203220|203310.4|203220.4|203307.9|203217.9|14
1737662340000|2025-01-23 19:59:00|203305.3|203215.3|203307.9|203217.9|203312.9|203222.9|203303.3|203213.3|31
1737662350000|2025-01-23 19:59:10|203309.4|203219.4|203310.2|203220.2|203312.2|203222.2|203308.5|203218.5|26
1737662360000|2025-01-23 19:59:20|203316.5|203226.5|203324.5|203234.5|203325.4|203235.4|203314.9|203224.9|22
1737662370000|2025-01-23 19:59:30|203324.7|203234.7|203326.6|203236.6|203329.4|203239.4|203321.2|203231.2|29
1737662380000|2025-01-23 19:59:40|203327.8|203237.8|203329.6|203239.6|203331.7|203241.7|203325.8|203235.8|17
1737662390000|2025-01-23 19:59:50|203327.7|203237.7|203331.9|203241.9|203332.3|203242.3|203327.7|203237.7|18
1737662400000|2025-01-23 20:00:00|203333.9|203243.9|203363.3|203273.3|203363.6|203273.6|203333.9|203243.9|32
1737662410000|2025-01-23 20:00:10|203362.5|203272.5|203367.5|203277.5|203371|203281|203360.2|203270.2|26
1737662420000|2025-01-23 20:00:20|203364.6|203274.6|203369.1|203279.1|203372.5|203282.5|203363.1|203273.1|26
1737662430000|2025-01-23 20:00:30|203370.6|203280.6|203368.4|203278.4|203370.6|203280.6|203366.7|203276.7|24
1737662440000|2025-01-23 20:00:40|203367.7|203277.7|203371|203281|203375.5|203285.5|203366.9|203276.9|25
1737662450000|2025-01-23 20:00:50|203371.5|203281.5|203381.4|203291.4|203390.2|203300.2|203369.3|203279.3|24
1737662460000|2025-01-23 20:01:00|203379.7|203289.7|203384.7|203294.7|203400.1|203310.1|203378.3|203288.3|17
1737662470000|2025-01-23 20:01:10|203384.5|203294.5|203386.6|203296.6|203386.6|203296.6|203380.9|203290.9|10
1737662480000|2025-01-23 20:01:20|203386.1|203296.1|203394.3|203304.3|203394.3|203304.3|203381.2|203291.2|14
1737662490000|2025-01-23 20:01:30|203393.4|203303.4|203389.2|203299.2|203400.2|203310.2|203389.2|203299.2|21
1737662500000|2025-01-23 20:01:40|203389.1|203299.1|203380.3|203290.3|203389.8|203299.8|203378.9|203288.9|21
1737662510000|2025-01-23 20:01:50|203378.9|203288.9|203375.4|203285.4|203381.5|203291.5|203371.6|203281.6|29
1737662520000|2025-01-23 20:02:00|203376.5|203286.5|203366.1|203276.1|203376.5|203286.5|203362.3|203272.3|29
1737662530000|2025-01-23 20:02:10|203365|203275|203366.7|203276.7|203368.2|203278.2|203341.5|203251.5|19
1737662540000|2025-01-23 20:02:20|203367.9|203277.9|203375.6|203285.6|203375.6|203285.6|203367.9|203277.9|7
1737662550000|2025-01-23 20:02:30|203373.6|203283.6|203374.3|203284.3|203386.7|203296.7|203372.5|203282.5|21
1737662560000|2025-01-23 20:02:40|203372.3|203282.3|203321.2|203231.2|203372.3|203282.3|203319|203229|21
1737662570000|2025-01-23 20:02:50|203324.8|203234.8|203311.3|203221.3|203327.9|203237.9|203311.3|203221.3|14
1737662580000|2025-01-23 20:03:00|203311.5|203221.5|203312.6|203222.6|203312.6|203222.6|203305.8|203215.8|19
1737662590000|2025-01-23 20:03:10|203311.7|203221.7|203307.1|203217.1|203311.7|203221.7|203306.6|203216.6|14
1737662600000|2025-01-23 20:03:20|203308.8|203218.8|203301.7|203211.7|203308.8|203218.8|203300.6|203210.6|10
1737662610000|2025-01-23 20:03:30|203301|203211|203293.4|203203.4|203301.9|203211.9|203291.7|203201.7|15
1737662620000|2025-01-23 20:03:40|203294.2|203204.2|203293.7|203203.7|203300.4|203210.4|203291.2|203201.2|21
1737662630000|2025-01-23 20:03:50|203297.8|203207.8|203294.8|203204.8|203297.8|203207.8|203290|203200|24
1737662640000|2025-01-23 20:04:00|203292.7|203202.7|203296.6|203206.6|203300.9|203210.9|203292.7|203202.7|15
1737662650000|2025-01-23 20:04:10|203296.3|203206.3|203293.9|203203.9|203297.2|203207.2|203291.2|203201.2|22
1737662660000|2025-01-23 20:04:20|203296.2|203206.2|203292.2|203202.2|203299|203209|203290.4|203200.4|22
1737662670000|2025-01-23 20:04:30|203292.6|203202.6|203294.3|203204.3|203298|203208|203292.6|203202.6|13
1737662680000|2025-01-23 20:04:40|203296.4|203206.4|203288.6|203198.6|203296.4|203206.4|203287.6|203197.6|27
1737662690000|2025-01-23 20:04:50|203288.4|203198.4|203290.6|203200.6|203290.6|203200.6|203273.6|203183.6|16
1737662700000|2025-01-23 20:05:00|203290.8|203200.8|203289.9|203199.9|203291.5|203201.5|203289.2|203199.2|18
1737662710000|2025-01-23 20:05:10|203289.5|203199.5|203289.5|203199.5|203291.5|203201.5|203289.5|203199.5|5
1737662720000|2025-01-23 20:05:20|203288.7|203198.7|203288.5|203198.5|203289.6|203199.6|203288.5|203198.5|19
1737662730000|2025-01-23 20:05:30|203289|203199|203302.2|203212.2|203304.7|203214.7|203289|203199|35
1737662740000|2025-01-23 20:05:40|203301.7|203211.7|203301.2|203211.2|203302.6|203212.6|203293.2|203203.2|30
1737662750000|2025-01-23 20:05:50|203303.4|203213.4|203293.5|203203.5|203303.6|203213.6|203291|203201|15
1737662760000|2025-01-23 20:06:00|203302.9|203212.9|203251.8|203161.8|203302.9|203212.9|203242.9|203152.9|33
1737662770000|2025-01-23 20:06:10|203252.2|203162.2|203234.5|203144.5|203252.5|203162.5|203224.7|203134.7|27
1737662780000|2025-01-23 20:06:20|203234.4|203144.4|203237.1|203147.1|203238.9|203148.9|203228.5|203138.5|31
1737662790000|2025-01-23 20:06:30|203234|203144|203225.4|203135.4|203236.6|203146.6|203223.9|203133.9|37
1737662800000|2025-01-23 20:06:40|203226.1|203136.1|203232|203142|203235.7|203145.7|203223.8|203133.8|31
1737662810000|2025-01-23 20:06:50|203232.2|203142.2|203229.8|203139.8|203234.4|203144.4|203226.9|203136.9|26
1737662820000|2025-01-23 20:07:00|203229.6|203139.6|203205|203115|203231.2|203141.2|203196.4|203106.4|32
1737662830000|2025-01-23 20:07:10|203204.3|203114.3|203185.3|203095.3|203205.4|203115.4|203169.5|203079.5|34
1737662840000|2025-01-23 20:07:20|203159.4|203069.4|203162.1|203072.1|203177.9|203087.9|203157.7|203067.7|23
1737662850000|2025-01-23 20:07:30|203162|203072|203162.8|203072.8|203165.3|203075.3|203162|203072|30
1737662860000|2025-01-23 20:07:40|203164.2|203074.2|203172.7|203082.7|203173.5|203083.5|203163.1|203073.1|20
1737662870000|2025-01-23 20:07:50|203172.8|203082.8|203171.9|203081.9|203172.8|203082.8|203171.9|203081.9|3
1737662880000|2025-01-23 20:08:00|203171.7|203081.7|203164.8|203074.8|203171.8|203081.8|203163|203073|27
1737662890000|2025-01-23 20:08:10|203164.5|203074.5|203176.9|203086.9|203177.5|203087.5|203164.2|203074.2|22
1737662900000|2025-01-23 20:08:20|203173.9|203083.9|203170.7|203080.7|203175.7|203085.7|203167.3|203077.3|31
1737662910000|2025-01-23 20:08:30|203170.6|203080.6|203189.9|203099.9|203200.7|203110.7|203170.6|203080.6|22
1737662920000|2025-01-23 20:08:40|203190.2|203100.2|203192.4|203102.4|203192.6|203102.6|203189.6|203099.6|11
1737662930000|2025-01-23 20:08:50|203191.6|203101.6|203191.4|203101.4|203197.2|203107.2|203189.7|203099.7|14
1737662940000|2025-01-23 20:09:00|203191.5|203101.5|203180.7|203090.7|203197.1|203107.1|203180.7|203090.7|25
1737662950000|2025-01-23 20:09:10|203180.9|203090.9|203162.3|203072.3|203181.6|203091.6|203160.7|203070.7|21
1737662960000|2025-01-23 20:09:20|203162.5|203072.5|203161.6|203071.6|203165.1|203075.1|203160.6|203070.6|28
1737662970000|2025-01-23 20:09:30|203160.6|203070.6|203162.1|203072.1|203164.3|203074.3|203158.5|203068.5|29
1737662980000|2025-01-23 20:09:40|203160.9|203070.9|203164.1|203074.1|203164.1|203074.1|203157|203067|31
1737662990000|2025-01-23 20:09:50|203164.3|203074.3|203163.1|203073.1|203167.3|203077.3|203160.8|203070.8|32
1737663000000|2025-01-23 20:10:00|203164.1|203074.1|203160.1|203070.1|203164.5|203074.5|203155.9|203065.9|36
1737663010000|2025-01-23 20:10:10|203160.4|203070.4|203090.4|203000.4|203162|203072|203090.3|203000.3|32
1737663020000|2025-01-23 20:10:20|203090.6|203000.6|203040.9|202950.9|203091.6|203001.6|203040.7|202950.7|29
1737663030000|2025-01-23 20:10:30|203040.8|202950.8|203034.1|202944.1|203041.9|202951.9|203022.1|202932.1|25
1737663040000|2025-01-23 20:10:40|203033.2|202943.2|203032.5|202942.5|203033.5|202943.5|203029.1|202939.1|21
1737663050000|2025-01-23 20:10:50|203028.8|202938.8|203029.1|202939.1|203036|202946|203028.2|202938.2|18
1737663060000|2025-01-23 20:11:00|203029.3|202939.3|203030.8|202940.8|203030.8|202940.8|203025.8|202935.8|8
1737663070000|2025-01-23 20:11:10|203030.9|202940.9|203026|202936|203030.9|202940.9|203021.2|202931.2|11
1737663080000|2025-01-23 20:11:20|203025|202935|203023.9|202933.9|203026.2|202936.2|203020.1|202930.1|20
1737663090000|2025-01-23 20:11:30|203033|202943|203028.9|202938.9|203033|202943|203027.6|202937.6|9
1737663100000|2025-01-23 20:11:40|203029|202939|203029.8|202939.8|203030.8|202940.8|203028.3|202938.3|7
1737663110000|2025-01-23 20:11:50|203030|202940|203030.6|202940.6|203030.6|202940.6|203023.5|202933.5|19
1737663120000|2025-01-23 20:12:00|203026.8|202936.8|203076|202986|203076|202986|203026.6|202936.6|17
1737663130000|2025-01-23 20:12:10|203076.6|202986.6|203057.2|202967.2|203076.6|202986.6|203057.2|202967.2|30
1737663140000|2025-01-23 20:12:20|203057.1|202967.1|203054.4|202964.4|203058|202968|203053.8|202963.8|28
1737663150000|2025-01-23 20:12:30|203046.8|202956.8|203041.2|202951.2|203047.4|202957.4|203035.2|202945.2|21
1737663160000|2025-01-23 20:12:40|203038.6|202948.6|203042.7|202952.7|203042.9|202952.9|203037.4|202947.4|9
1737663170000|2025-01-23 20:12:50|203041.1|202951.1|203040.9|202950.9|203042.8|202952.8|203038.1|202948.1|16
1737663180000|2025-01-23 20:13:00|203040.1|202950.1|203043.3|202953.3|203043.3|202953.3|203038.4|202948.4|21
1737663190000|2025-01-23 20:13:10|203044.5|202954.5|203039.8|202949.8|203044.5|202954.5|203037.9|202947.9|13
1737663200000|2025-01-23 20:13:20|203041.8|202951.8|203046.9|202956.9|203046.9|202956.9|203039.2|202949.2|14
1737663210000|2025-01-23 20:13:30|203045.8|202955.8|203045.2|202955.2|203046.9|202956.9|203043.5|202953.5|6
1737663220000|2025-01-23 20:13:40|203045.6|202955.6|203043.5|202953.5|203045.6|202955.6|203039.5|202949.5|16
1737663230000|2025-01-23 20:13:50|203045.9|202955.9|203057.4|202967.4|203066.1|202976.1|203045.3|202955.3|24
1737663240000|2025-01-23 20:14:00|203055.3|202965.3|203052.5|202962.5|203059.3|202969.3|203036.4|202946.4|25
1737663250000|2025-01-23 20:14:10|203057.4|202967.4|203059.4|202969.4|203067.6|202977.6|203056.9|202966.9|25
1737663260000|2025-01-23 20:14:20|203060.3|202970.3|203060.6|202970.6|203061.9|202971.9|203056.6|202966.6|10
1737663270000|2025-01-23 20:14:30|203062.8|202972.8|203064|202974|203069.1|202979.1|203060.4|202970.4|18
1737663280000|2025-01-23 20:14:40|203053.4|202963.4|203055.5|202965.5|203059.4|202969.4|203052.3|202962.3|11
1737663290000|2025-01-23 20:14:50|203052.7|202962.7|203069.2|202979.2|203071|202981|203052.7|202962.7|13
1737663300000|2025-01-23 20:15:00|203066.9|202976.9|203082.9|202992.9|203082.9|202992.9|203063.3|202973.3|18
1737663310000|2025-01-23 20:15:10|203082.7|202992.7|203082.2|202992.2|203083.5|202993.5|203080.9|202990.9|9
1737663320000|2025-01-23 20:15:20|203082.7|202992.7|203101.4|203011.4|203103.1|203013.1|203082.7|202992.7|30
1737663330000|2025-01-23 20:15:30|203102.1|203012.1|203094.5|203004.5|203102.2|203012.2|203094.5|203004.5|14
1737663340000|2025-01-23 20:15:40|203095.2|203005.2|203076|202986|203099.4|203009.4|203073.3|202983.3|19
1737663350000|2025-01-23 20:15:50|203076.8|202986.8|203077|202987|203081.9|202991.9|203075.1|202985.1|22
1737663360000|2025-01-23 20:16:00|203076.8|202986.8|203076.3|202986.3|203079.3|202989.3|203070|202980|18
1737663370000|2025-01-23 20:16:10|203078.5|202988.5|203063.9|202973.9|203080|202990|203063.6|202973.6|20
1737663380000|2025-01-23 20:16:20|203063.5|202973.5|203063.7|202973.7|203068|202978|203060.3|202970.3|20
1737663390000|2025-01-23 20:16:30|203063.1|202973.1|203058.9|202968.9|203063.1|202973.1|203058.9|202968.9|15
1737663400000|2025-01-23 20:16:40|203057.7|202967.7|203058.3|202968.3|203068.7|202978.7|203055|202965|22
1737663410000|2025-01-23 20:16:50|203056.3|202966.3|203069.4|202979.4|203070.6|202980.6|203056.3|202966.3|11
1737663420000|2025-01-23 20:17:00|203066.1|202976.1|203064.5|202974.5|203069.2|202979.2|203057.7|202967.7|25
1737663430000|2025-01-23 20:17:10|203064.8|202974.8|203057.6|202967.6|203065|202975|203056.3|202966.3|21
1737663440000|2025-01-23 20:17:20|203056.4|202966.4|203063.2|202973.2|203064.8|202974.8|203052.2|202962.2|19
1737663450000|2025-01-23 20:17:30|203063|202973|203060.1|202970.1|203065.1|202975.1|203059.2|202969.2|19
1737663460000|2025-01-23 20:17:40|203061.1|202971.1|203064.9|202974.9|203065.9|202975.9|203059|202969|24
1737663470000|2025-01-23 20:17:50|203064.4|202974.4|203073.3|202983.3|203077.3|202987.3|203059.9|202969.9|24
1737663480000|2025-01-23 20:18:00|203071.5|202981.5|203141.8|203051.8|203142.8|203052.8|203071.5|202981.5|31
1737663490000|2025-01-23 20:18:10|203142.6|203052.6|203155.1|203065.1|203157.5|203067.5|203140.7|203050.7|19
1737663500000|2025-01-23 20:18:20|203155.7|203065.7|203157.6|203067.6|203159|203069|203154.9|203064.9|19
1737663520000|2025-01-23 20:18:40|203157.4|203067.4|203156|203066|203157.6|203067.6|203156|203066|8
1737663530000|2025-01-23 20:18:50|203155.2|203065.2|203161.4|203071.4|203161.4|203071.4|203155.1|203065.1|7
1737663540000|2025-01-23 20:19:00|203160.8|203070.8|203141.8|203051.8|203160.8|203070.8|203141.8|203051.8|17
1737663550000|2025-01-23 20:19:10|203145.4|203055.4|203157|203067|203158.9|203068.9|203145.4|203055.4|11
1737663560000|2025-01-23 20:19:20|203156.8|203066.8|203155.5|203065.5|203163.5|203073.5|203154.3|203064.3|11
1737663570000|2025-01-23 20:19:30|203154.7|203064.7|203138.5|203048.5|203155.7|203065.7|203134.5|203044.5|23
1737663580000|2025-01-23 20:19:40|203140.4|203050.4|203139.4|203049.4|203143|203053|203133.1|203043.1|29
1737663590000|2025-01-23 20:19:50|203141.1|203051.1|203143.9|203053.9|203143.9|203053.9|203132.3|203042.3|24
1737663600000|2025-01-23 20:20:00|203144.1|203054.1|203149.9|203059.9|203159.2|203069.2|203134.4|203044.4|20
1737663610000|2025-01-23 20:20:10|203148.1|203058.1|203152.4|203062.4|203156.9|203066.9|203147.7|203057.7|11
1737663620000|2025-01-23 20:20:20|203151.6|203061.6|203129.9|203039.9|203157.1|203067.1|203129.1|203039.1|26
1737663630000|2025-01-23 20:20:30|203129.7|203039.7|203134.6|203044.6|203137|203047|203129.7|203039.7|25
1737663640000|2025-01-23 20:20:40|203134.3|203044.3|203128.6|203038.6|203134.3|203044.3|203118.1|203028.1|20
1737663650000|2025-01-23 20:20:50|203128.7|203038.7|203123.6|203033.6|203128.7|203038.7|203123.6|203033.6|22
1737663660000|2025-01-23 20:21:00|203123.8|203033.8|203118.8|203028.8|203123.9|203033.9|203116.3|203026.3|13
1737663670000|2025-01-23 20:21:10|203118|203028|203117.4|203027.4|203118|203028|203117.4|203027.4|2
1737663680000|2025-01-23 20:21:20|203117.8|203027.8|203118|203028|203118.2|203028.2|203116|203026|8
1737663690000|2025-01-23 20:21:30|203118.2|203028.2|203101.5|203011.5|203118.2|203028.2|203099|203009|13
1737663700000|2025-01-23 20:21:40|203103.1|203013.1|203097.9|203007.9|203103.6|203013.6|203097.9|203007.9|19
1737663710000|2025-01-23 20:21:50|203099.9|203009.9|203095.7|203005.7|203102.2|203012.2|203091.5|203001.5|30
1737663720000|2025-01-23 20:22:00|203096.5|203006.5|203092.8|203002.8|203096.5|203006.5|203088.9|202998.9|29
1737663730000|2025-01-23 20:22:10|203090.4|203000.4|203088.9|202998.9|203093.2|203003.2|203083.2|202993.2|25
1737663740000|2025-01-23 20:22:20|203088.5|202998.5|203085.4|202995.4|203089.5|202999.5|203073.2|202983.2|28
1737663750000|2025-01-23 20:22:30|203085.3|202995.3|203087.5|202997.5|203089.8|202999.8|203081.6|202991.6|23
1737663760000|2025-01-23 20:22:40|203087.4|202997.4|203085.5|202995.5|203088|202998|203078.7|202988.7|18
1737663770000|2025-01-23 20:22:50|203083.5|202993.5|203086.5|202996.5|203086.5|202996.5|203076.1|202986.1|19
1737663780000|2025-01-23 20:23:00|203086.1|202996.1|203089.9|202999.9|203091.7|203001.7|203082.4|202992.4|18
1737663790000|2025-01-23 20:23:10|203118.3|203028.3|203120|203030|203120.4|203030.4|203118.1|203028.1|11
1737663800000|2025-01-23 20:23:20|203121.2|203031.2|203118.3|203028.3|203123.3|203033.3|203117.9|203027.9|16
1737663810000|2025-01-23 20:23:30|203118.4|203028.4|203140.4|203050.4|203142.2|203052.2|203118.4|203028.4|21
1737663820000|2025-01-23 20:23:40|203141.2|203051.2|203154.1|203064.1|203157.6|203067.6|203140.2|203050.2|31
1737663830000|2025-01-23 20:23:50|203156.5|203066.5|203153|203063|203156.5|203066.5|203153|203063|6
1737663840000|2025-01-23 20:24:00|203153.2|203063.2|203156|203066|203156|203066|203153.2|203063.2|5
1737663850000|2025-01-23 20:24:10|203155.8|203065.8|203139.8|203049.8|203155.8|203065.8|203139.8|203049.8|5
1737663860000|2025-01-23 20:24:20|203139.9|203049.9|203155.7|203065.7|203155.7|203065.7|203139.6|203049.6|7
1737663880000|2025-01-23 20:24:40|203155.5|203065.5|203115.3|203025.3|203155.6|203065.6|203115.3|203025.3|8
1737663890000|2025-01-23 20:24:50|203118.2|203028.2|203116.6|203026.6|203119|203029|203116.6|203026.6|11
1737663900000|2025-01-23 20:25:00|203116.2|203026.2|203121|203031|203125.7|203035.7|203116.2|203026.2|16
1737663910000|2025-01-23 20:25:10|203122|203032|203117.8|203027.8|203122|203032|203116.1|203026.1|8
1737663920000|2025-01-23 20:25:20|203116.8|203026.8|203118.1|203028.1|203118.6|203028.6|203116.8|203026.8|7
1737663930000|2025-01-23 20:25:30|203117.9|203027.9|203118.1|203028.1|203119.5|203029.5|203117.9|203027.9|11
1737663940000|2025-01-23 20:25:40|203118|203028|203116.6|203026.6|203120|203030|203115.2|203025.2|14
1737663950000|2025-01-23 20:25:50|203116.8|203026.8|203117.5|203027.5|203119.3|203029.3|203112.7|203022.7|18
1737663960000|2025-01-23 20:26:00|203113.8|203023.8|203117.2|203027.2|203118|203028|203110.4|203020.4|11
1737663970000|2025-01-23 20:26:10|203117.8|203027.8|203115.9|203025.9|203118.7|203028.7|203106.5|203016.5|24
1737663980000|2025-01-23 20:26:20|203116|203026|203119.5|203029.5|203125.3|203035.3|203106.6|203016.6|16
1737663990000|2025-01-23 20:26:30|203121.5|203031.5|203165.6|203075.6|203167.2|203086.2|203116.5|203026.5|20
1737664000000|2025-01-23 20:26:40|203167.2|203077.2|203173.2|203083.2|203173.2|203100.1|203150.1|203065.8|23
1737664010000|2025-01-23 20:26:50|203175|203085|203174.7|203084.7|203175|203085|203171.7|203081.7|4
1737664020000|2025-01-23 20:27:00|203176.7|203086.7|203187|203097|203192.6|203102.6|203176.7|203086.7|4
1737664030000|2025-01-23 20:27:10|203188.9|203098.9|203184.1|203094.1|203188.9|203098.9|203183.3|203093.3|9
1737664040000|2025-01-23 20:27:20|203182.7|203092.7|203183.9|203093.9|203184.1|203094.1|203182.3|203092.3|7
1737664050000|2025-01-23 20:27:30|203183.3|203093.3|203184.4|203094.4|203184.4|203094.4|203183.3|203093.3|8
1737664060000|2025-01-23 20:27:40|203184.2|203094.2|203184.5|203094.5|203184.5|203094.5|203183.9|203093.9|6
1737664070000|2025-01-23 20:27:50|203184.3|203094.3|203184|203094|203184.3|203094.3|203183.3|203093.3|8
1737664080000|2025-01-23 20:28:00|203183.7|203093.7|203183.6|203093.6|203184.6|203102.6|203151.1|203075.4|8
1737664090000|2025-01-23 20:28:10|203183.9|203093.9|203185.5|203095.5|203187.6|203097.6|203183.7|203093.7|5
1737664100000|2025-01-23 20:28:20|203187.5|203097.5|203185.6|203095.6|203187.5|203097.5|203185.6|203095.6|2
1737664110000|2025-01-23 20:28:30|203186.9|203096.9|203185.6|203095.6|203187|203097|203185.4|203095.4|4
1737664120000|2025-01-23 20:28:40|203186.8|203096.8|203187.1|203097.1|203187.1|203097.1|203185.3|203095.3|3
1737664130000|2025-01-23 20:28:50|203185.5|203095.5|203185.2|203095.2|203187.1|203097.1|203184.9|203094.9|8
1737664140000|2025-01-23 20:29:00|203186.7|203096.7|203183.1|203093.1|203186.7|203096.7|203183.1|203093.1|5
1737664150000|2025-01-23 20:29:10|203184.5|203094.5|203214.9|203124.9|203230.2|203140.2|203184.5|203094.5|30
1737664160000|2025-01-23 20:29:20|203217|203127|203234.6|203144.6|203239|203149|203217|203127|25
1737664170000|2025-01-23 20:29:30|203233.6|203143.6|203236.3|203146.3|203239.4|203149.4|203233|203143|16
1737664180000|2025-01-23 20:29:40|203236.2|203146.2|203231.8|203141.8|203237.5|203147.5|203228.3|203138.3|21
1737664190000|2025-01-23 20:29:50|203231.6|203141.6|203230.5|203140.5|203236.6|203146.6|203229.9|203139.9|24
1737664200000|2025-01-23 20:30:00|203230.3|203140.3|203262.5|203172.5|203265.2|203175.2|203227.6|203137.6|26
1737664210000|2025-01-23 20:30:10|203264.4|203174.4|203256.7|203166.7|203266.4|203176.4|203253.6|203163.6|19
1737664220000|2025-01-23 20:30:20|203258.4|203168.4|203267.6|203177.6|203270|203180|203256.7|203166.7|22
1737664230000|2025-01-23 20:30:30|203271.4|203181.4|203255.3|203165.3|203273.5|203183.5|203249.8|203159.8|23
1737664240000|2025-01-23 20:30:40|203255.4|203165.4|203270.6|203180.6|203277.7|203187.7|203242.4|203152.4|27
1737664250000|2025-01-23 20:30:50|203271.4|203181.4|203252.2|203162.2|203274.6|203184.6|203252.2|203162.2|14
1737664260000|2025-01-23 20:31:00|203251.5|203161.5|203242.2|203152.2|203251.5|203161.5|203242.2|203152.2|19
1737664270000|2025-01-23 20:31:10|203243.2|203153.2|203265.6|203175.6|203267.5|203177.5|203243.2|203153.2|20
1737664280000|2025-01-23 20:31:20|203265.4|203175.4|203265|203175|203267|203177|203261.4|203171.4|19
1737664290000|2025-01-23 20:31:30|203266.6|203176.6|203271.9|203181.9|203272.7|203182.7|203266.4|203176.4|20
1737664300000|2025-01-23 20:31:40|203271.6|203181.6|203269.9|203179.9|203272.2|203182.2|203267|203177|12
1737664310000|2025-01-23 20:31:50|203271|203181|203415.2|203325.2|203417.4|203327.4|203266.9|203176.9|29
1737664320000|2025-01-23 20:32:00|203416.6|203326.6|203443.7|203353.7|203467.8|203377.8|203416.6|203326.6|30
1737664330000|2025-01-23 20:32:10|203440.2|203350.2|203403.5|203313.5|203452.7|203362.7|203368.9|203278.9|37
1737664340000|2025-01-23 20:32:20|203402.9|203312.9|203455.4|203365.4|203455.4|203365.4|203394.9|203304.9|32
1737664350000|2025-01-23 20:32:30|203455.2|203365.2|203504.1|203414.1|203504.1|203414.1|203455|203365|28
1737664360000|2025-01-23 20:32:40|203501.1|203411.1|203595.6|203505.6|203603.7|203513.7|203501.1|203411.1|31
1737664370000|2025-01-23 20:32:50|203600.6|203510.6|203635.2|203545.2|203635.2|203545.2|203564.4|203474.4|35
1737664380000|2025-01-23 20:33:00|203637.1|203547.1|203624.4|203534.4|203637.1|203547.1|203624.4|203534.4|21
1737664390000|2025-01-23 20:33:10|203624.6|203534.6|203606.2|203516.2|203629.6|203539.6|203585.7|203495.7|28
1737664400000|2025-01-23 20:33:20|203606.6|203516.6|203627.7|203537.7|203627.7|203537.7|203601.8|203511.8|31
1737664410000|2025-01-23 20:33:30|203594.3|203504.3|203698.1|203608.1|203718.5|203628.5|203589.5|203499.5|35
1737664420000|2025-01-23 20:33:40|203690.6|203600.6|203656.3|203566.3|203699.7|203609.7|203656.3|203566.3|26
1737664430000|2025-01-23 20:33:50|203668.2|203578.2|203694.3|203604.3|203710.3|203620.3|203653.6|203563.6|20
1737664440000|2025-01-23 20:34:00|203696.8|203606.8|203767.1|203677.1|203776.8|203686.8|203696.7|203606.7|27
1737664450000|2025-01-23 20:34:10|203789.7|203699.7|203966|203876|204013.1|203923.1|203789.7|203699.7|38
1737664460000|2025-01-23 20:34:20|203966.4|203876.4|203967.3|203877.3|203994.2|203904.2|203954.1|203864.1|31
1737664470000|2025-01-23 20:34:30|203967.9|203877.9|203978.4|203888.4|203979.3|203889.3|203962.1|203872.1|25
1737664480000|2025-01-23 20:34:40|203970.5|203880.5|203897.4|203807.4|203970.5|203880.5|203887.6|203797.6|33
1737664490000|2025-01-23 20:34:50|203897.2|203807.2|203822.9|203732.9|203908.7|203818.7|203801.2|203711.2|30
1737664500000|2025-01-23 20:35:00|203816.1|203726.1|203791.8|203701.8|203816.1|203726.1|203779.9|203689.9|24
1737664510000|2025-01-23 20:35:10|203783.9|203693.9|203775.8|203685.8|203788.4|203698.4|203767.5|203677.5|27
1737664520000|2025-01-23 20:35:20|203772.2|203682.2|203834.8|203744.8|203834.8|203744.8|203770.8|203680.8|10
1737664530000|2025-01-23 20:35:30|203833.8|203743.8|203813.4|203763.4|203833.8|203764.2|203802.8|203712.8|6
1737664540000|2025-01-23 20:35:40|203815|203765|203799.1|203709.1|203815|203765|203799.1|203709.1|8
1737664550000|2025-01-23 20:35:50|203785.3|203695.3|203755.5|203665.5|203791.6|203701.6|203755.5|203665.5|25
1737664560000|2025-01-23 20:36:00|203759.8|203669.8|203761.1|203671.1|203770.3|203680.3|203755.4|203665.4|29
1737664570000|2025-01-23 20:36:10|203760.4|203670.4|203721.3|203631.3|203762.7|203672.7|203721.3|203631.3|29
1737664580000|2025-01-23 20:36:20|203721.2|203631.2|203702.2|203612.2|203741.6|203651.6|203693.2|203603.2|32
1737664590000|2025-01-23 20:36:30|203701.6|203611.6|203698.2|203608.2|203714.2|203624.2|203697.7|203607.7|25
1737664600000|2025-01-23 20:36:40|203697.6|203607.6|203688.3|203598.3|203697.7|203607.7|203685.4|203595.4|21
1737664610000|2025-01-23 20:36:50|203686.1|203596.1|203685.2|203595.2|203688.5|203598.5|203678.5|203588.5|19
1737664620000|2025-01-23 20:37:00|203684.5|203594.5|203684.4|203594.4|203696|203606|203677|203587|21
1737664630000|2025-01-23 20:37:10|203684.2|203594.2|203682.3|203592.3|203688.3|203598.3|203678.4|203588.4|28
1737664640000|2025-01-23 20:37:20|203682.1|203592.1|203709.1|203619.1|203713|203623|203672.3|203582.3|16
1737664650000|2025-01-23 20:37:30|203708.2|203618.2|203710.7|203620.7|203713.3|203623.3|203707.7|203617.7|26
1737664660000|2025-01-23 20:37:40|203705.1|203615.1|203712.2|203622.2|203712.2|203622.2|203701.1|203611.1|17
1737664670000|2025-01-23 20:37:50|203708.5|203618.5|203710.6|203620.6|203712.9|203622.9|203707.2|203617.2|14
1737664680000|2025-01-23 20:38:00|203714.1|203624.1|203713|203623|203716.3|203626.3|203711.6|203621.6|6
1737664690000|2025-01-23 20:38:10|203712.6|203622.6|203725.8|203635.8|203732.7|203642.7|203710.3|203620.3|15
1737664700000|2025-01-23 20:38:20|203726|203636|203728.8|203638.8|203729.6|203639.6|203726|203636|11
1737664720000|2025-01-23 20:38:40|203728.6|203638.6|203733.7|203643.7|203736.8|203646.8|203728.6|203638.6|6
1737664730000|2025-01-23 20:38:50|203735.7|203645.7|203723.7|203633.7|203737|203647|203722.5|203632.5|13
1737664740000|2025-01-23 20:39:00|203722.7|203632.7|203722.7|203632.7|203724.4|203634.4|203721.6|203631.6|9
1737664750000|2025-01-23 20:39:10|203721.9|203631.9|203709.6|203619.6|203721.9|203631.9|203701.2|203611.2|19
1737664760000|2025-01-23 20:39:20|203710.3|203620.3|203749.2|203659.2|203763.6|203673.6|203710.3|203620.3|24
1737664770000|2025-01-23 20:39:30|203748.9|203658.9|203782.1|203692.1|203786.4|203696.4|203748.9|203658.9|35
1737664780000|2025-01-23 20:39:40|203785.8|203695.8|203783.2|203693.2|203785.8|203695.8|203782.8|203692.8|4
1737664790000|2025-01-23 20:39:50|203782.8|203692.8|203766.5|203676.5|203782.8|203692.8|203759.7|203669.7|6
1737664800000|2025-01-23 20:40:00|203766.7|203676.7|203777.7|203687.7|203781.2|203691.2|203763.1|203673.1|14
1737664810000|2025-01-23 20:40:10|203778.2|203688.2|203767|203677|203778.2|203688.2|203761.6|203671.6|15
1737664820000|2025-01-23 20:40:20|203766.2|203676.2|203760.7|203670.7|203773.8|203683.8|203758.8|203668.8|20
1737664830000|2025-01-23 20:40:30|203761.3|203671.3|203765|203675|203771.5|203681.5|203757.5|203667.5|16
1737664840000|2025-01-23 20:40:40|203769.2|203679.2|203794.9|203704.9|203795.6|203705.6|203753.5|203663.5|22
1737664850000|2025-01-23 20:40:50|203795.9|203705.9|203803.2|203713.2|203805.5|203715.5|203795.9|203705.9|9
1737664860000|2025-01-23 20:41:00|203804|203714|203804.1|203714.1|203807.5|203717.5|203798|203708|10
1737664870000|2025-01-23 20:41:10|203806.6|203716.6|203803.4|203713.4|203813.1|203723.1|203801.6|203711.6|6
1737664880000|2025-01-23 20:41:20|203809.5|203719.5|203804.8|203714.8|203809.5|203719.5|203803|203713|4
1737664890000|2025-01-23 20:41:30|203799.1|203709.1|203803.3|203713.3|203803.3|203713.3|203799.1|203709.1|2
1737664910000|2025-01-23 20:41:50|203807.7|203717.7|203850.8|203760.8|203861.5|203771.5|203803.7|203713.7|20
1737664920000|2025-01-23 20:42:00|203855.9|203765.9|203915|203825|203915.7|203825.7|203855.4|203765.4|22
1737664930000|2025-01-23 20:42:10|203915.9|203825.9|203939.8|203849.8|203946.6|203856.6|203914.9|203824.9|27
1737664940000|2025-01-23 20:42:20|203939.9|203849.9|203953.9|203863.9|203954.4|203864.4|203930.5|203840.5|30
1737664950000|2025-01-23 20:42:30|203952|203862|203953.6|203863.6|203953.9|203863.9|203951.6|203861.6|6
1737664960000|2025-01-23 20:42:40|203953.7|203863.7|203977.3|203887.3|204017.9|203927.9|203953.7|203863.7|27
1737664970000|2025-01-23 20:42:50|203977.4|203887.4|203980.8|203890.8|203981.9|203891.9|203977.4|203887.4|24
1737664980000|2025-01-23 20:43:00|203981|203891|203973.7|203883.7|203988.1|203898.1|203972.5|203882.5|10
1737664990000|2025-01-23 20:43:10|203970.4|203880.4|203966.2|203876.2|203990.6|203900.6|203963.7|203873.7|16
1737665000000|2025-01-23 20:43:20|203966.6|203876.6|203972.8|203882.8|203973.2|203883.2|203966.2|203876.2|10
1737665010000|2025-01-23 20:43:30|203973|203883|204005.3|203915.3|204011.3|203921.3|203972.5|203882.5|19
1737665020000|2025-01-23 20:43:40|204005.7|203915.7|203993.5|203903.5|204005.9|203915.9|203993.5|203903.5|16
1737665030000|2025-01-23 20:43:50|203979.7|203889.7|203973|203883|203980.1|203890.1|203971.5|203881.5|23
1737665040000|2025-01-23 20:44:00|203977.6|203887.6|203977|203887|203977.6|203887.6|203976.4|203886.4|6
1737665050000|2025-01-23 20:44:10|203976.9|203886.9|203974.6|203884.6|203977|203887|203974.6|203884.6|10
1737665060000|2025-01-23 20:44:20|203970.2|203880.2|203943.2|203853.2|203970.2|203880.2|203930.9|203840.9|23
1737665070000|2025-01-23 20:44:30|203943.1|203853.1|203911.8|203821.8|203946.9|203856.9|203900.5|203810.5|20
1737665080000|2025-01-23 20:44:40|203913.8|203823.8|203914.2|203824.2|203914.9|203824.9|203913.8|203823.8|5
1737665090000|2025-01-23 20:44:50|203914.3|203824.3|203869.7|203779.7|203914.3|203824.3|203860.8|203770.8|13
1737665100000|2025-01-23 20:45:00|203874|203784|203887.3|203797.3|203889.5|203799.5|203874|203784|6
1737665110000|2025-01-23 20:45:10|203887.4|203797.4|203840.3|203750.3|203887.4|203797.4|203840.3|203750.3|12
1737665120000|2025-01-23 20:45:20|203817|203727|203811.8|203721.8|203817.1|203727.1|203806.4|203716.4|25
1737665130000|2025-01-23 20:45:30|203811.7|203721.7|203800.6|203710.6|203812.1|203722.1|203800.6|203710.6|13
1737665140000|2025-01-23 20:45:40|203800.3|203710.3|203800.7|203710.7|203800.7|203710.7|203800.2|203710.2|4
1737665150000|2025-01-23 20:45:50|203800.5|203710.5|203754.2|203664.2|203800.6|203710.6|203751.8|203661.8|7
1737665160000|2025-01-23 20:46:00|203755|203665|203781|203691|203781|203691|203752.5|203662.5|10
1737665170000|2025-01-23 20:46:10|203782.5|203692.5|203763.7|203673.7|203789.9|203699.9|203733.4|203643.4|22
1737665180000|2025-01-23 20:46:20|203763.5|203673.5|203769.8|203679.8|203770.7|203680.7|203763.5|203673.5|16
1737665190000|2025-01-23 20:46:30|203770.1|203680.1|203767.8|203677.8|203771.5|203681.5|203765|203675|26
1737665200000|2025-01-23 20:46:40|203768.1|203678.1|203767.3|203677.3|203768.1|203678.1|203766.2|203676.2|9
1737665210000|2025-01-23 20:46:50|203767.2|203677.2|203762.9|203672.9|203767.2|203677.2|203760.6|203670.6|13
1737665220000|2025-01-23 20:47:00|203763|203673|203796.4|203706.4|203799.4|203709.4|203763|203673|14
1737665230000|2025-01-23 20:47:10|203799|203709|203796.6|203706.6|203799|203709|203796.6|203706.6|2
1737665240000|2025-01-23 20:47:20|203796.5|203706.5|203796.6|203706.6|203796.6|203706.6|203795.8|203705.8|22
1737665250000|2025-01-23 20:47:30|203795.9|203705.9|203797.8|203707.8|203803.7|203713.7|203795.9|203705.9|8
1737665260000|2025-01-23 20:47:40|203797.1|203707.1|203773.8|203683.8|203797.1|203707.1|203773.7|203683.7|12
1737665270000|2025-01-23 20:47:50|203773.7|203683.7|203748.4|203658.4|203773.8|203683.8|203748|203658|11
1737665280000|2025-01-23 20:48:00|203750.9|203660.9|203747.6|203657.6|203750.9|203660.9|203747.6|203657.6|6
1737665290000|2025-01-23 20:48:10|203751.7|203661.7|203749.1|203659.1|203752.5|203662.5|203749.1|203659.1|3
1737665300000|2025-01-23 20:48:20|203753|203663|203748.8|203658.8|203753|203663|203748.8|203658.8|2
1737665310000|2025-01-23 20:48:30|203753.3|203663.3|203748.5|203658.5|203753.3|203663.3|203747.9|203657.9|7
1737665320000|2025-01-23 20:48:40|203748.3|203658.3|203748.4|203658.4|203748.5|203658.5|203747.5|203657.5|6
1737665330000|2025-01-23 20:48:50|203753.5|203663.5|203755.4|203665.4|203755.4|203665.4|203748.4|203658.4|4
1737665340000|2025-01-23 20:49:00|203755.8|203665.8|203756.1|203666.1|203757.6|203667.6|203755.8|203665.8|3
1737665350000|2025-01-23 20:49:10|203757.8|203667.8|203792.5|203702.5|203795|203705|203756.1|203666.1|13
1737665360000|2025-01-23 20:49:20|203792.4|203702.4|203791|203701|203792.4|203702.4|203791|203701|2
1737665370000|2025-01-23 20:49:30|203793.3|203703.3|203790.8|203700.8|203793.4|203703.4|203790.5|203700.5|13
1737665380000|2025-01-23 20:49:40|203790.9|203700.9|203802.1|203712.1|203802.2|203712.2|203790.9|203700.9|12
1737665390000|2025-01-23 20:49:50|203800.8|203710.8|203810|203720|203810|203720|203800.8|203710.8|17
1737665400000|2025-01-23 20:50:00|203808.5|203718.5|203803.3|203713.3|203812|203722|203797.7|203707.7|16
1737665410000|2025-01-23 20:50:10|203800.9|203710.9|203800.6|203710.6|203806.5|203716.5|203800.6|203710.6|18
1737665420000|2025-01-23 20:50:20|203800|203710|203803.9|203713.9|203804.5|203714.5|203799.4|203709.4|12
1737665430000|2025-01-23 20:50:30|203804.1|203714.1|203801.6|203711.6|203804.3|203714.3|203799.4|203709.4|17
1737665440000|2025-01-23 20:50:40|203804.5|203714.5|203804.5|203714.5|203805.5|203715.5|203801.5|203711.5|21
1737665450000|2025-01-23 20:50:50|203801.5|203711.5|203801.7|203711.7|203804.5|203714.5|203801.5|203711.5|22
1737665460000|2025-01-23 20:51:00|203802.7|203712.7|203804.7|203714.7|203807.1|203717.1|203801.7|203711.7|7
1737665470000|2025-01-23 20:51:10|203803.7|203713.7|203804.5|203714.5|203806.8|203716.8|203803.5|203713.5|7
1737665480000|2025-01-23 20:51:20|203803|203713|203802.7|203712.7|203805.3|203715.3|203801.7|203711.7|9
1737665490000|2025-01-23 20:51:30|203801.7|203711.7|203799.9|203709.9|203801.7|203711.7|203799.2|203709.2|7
1737665500000|2025-01-23 20:51:40|203800.7|203710.7|203799.4|203709.4|203805.5|203715.5|203799.4|203709.4|6
1737665510000|2025-01-23 20:51:50|203799.6|203709.6|203767.2|203677.2|203804.4|203714.4|203754.2|203664.2|21
1737665520000|2025-01-23 20:52:00|203768.6|203678.6|203774.6|203684.6|203776.4|203686.4|203768.2|203678.2|19
1737665530000|2025-01-23 20:52:10|203774.3|203684.3|203776.7|203686.7|203777.4|203687.4|203773.5|203683.5|15
1737665540000|2025-01-23 20:52:20|203775.3|203685.3|203774.2|203684.2|203777.3|203687.3|203772.1|203682.1|20
1737665550000|2025-01-23 20:52:30|203774.1|203684.1|203770.2|203680.2|203774.6|203684.6|203768|203678|8
1737665560000|2025-01-23 20:52:40|203769.7|203679.7|203800.1|203710.1|203800.1|203710.1|203767.2|203677.2|16
1737665570000|2025-01-23 20:52:50|203800.3|203710.3|203789.7|203699.7|203800.3|203710.3|203789.7|203699.7|8
1737665580000|2025-01-23 20:53:00|203792.3|203702.3|203795.9|203705.9|203797.6|203707.6|203770.3|203680.3|19
1737665590000|2025-01-23 20:53:10|203798.1|203708.1|203799.7|203709.7|203802.6|203712.6|203795.9|203705.9|8
1737665600000|2025-01-23 20:53:20|203801.9|203711.9|203801.1|203711.1|203805.2|203715.2|203799.8|203709.8|14
1737665610000|2025-01-23 20:53:30|203801|203711|203799.4|203709.4|203801|203711|203799.4|203709.4|2
1737665620000|2025-01-23 20:53:40|203799.6|203709.6|203800.4|203710.4|203803.5|203713.5|203799.4|203709.4|9
1737665630000|2025-01-23 20:53:50|203804.9|203714.9|203801.4|203711.4|203804.9|203714.9|203800.8|203710.8|9
1737665640000|2025-01-23 20:54:00|203801|203711|203798.7|203708.7|203802.6|203712.6|203798.3|203708.3|10
1737665650000|2025-01-23 20:54:10|203799.1|203709.1|203812.1|203722.1|203816.5|203726.5|203797.3|203707.3|19
1737665660000|2025-01-23 20:54:20|203811.3|203721.3|203809.3|203719.3|203811.3|203721.3|203806.7|203716.7|6
1737665670000|2025-01-23 20:54:30|203809.7|203719.7|203811.9|203721.9|203818.3|203728.3|203809.5|203719.5|5
1737665680000|2025-01-23 20:54:40|203811.5|203721.5|203809.7|203719.7|203811.5|203721.5|203809.7|203719.7|2
1737665690000|2025-01-23 20:54:50|203809.3|203719.3|203856.5|203766.5|203867.7|203777.7|203805.1|203715.1|9
1737665700000|2025-01-23 20:55:00|203839.4|203749.4|203833.9|203743.9|203839.4|203749.4|203827.1|203737.1|18
1737665710000|2025-01-23 20:55:10|203834.1|203744.1|203830.8|203740.8|203834.1|203744.1|203829.2|203739.2|13
1737665720000|2025-01-23 20:55:20|203830.6|203740.6|203830.6|203740.6|203830.7|203740.7|203829.6|203739.6|7
1737665730000|2025-01-23 20:55:30|203831.5|203741.5|203833.4|203743.4|203838.1|203748.1|203830.9|203740.9|10
1737665740000|2025-01-23 20:55:40|203831.9|203741.9|203840.5|203750.5|203844.5|203754.5|203831.9|203741.9|13
1737665750000|2025-01-23 20:55:50|203840.7|203750.7|203894|203804|203903.7|203813.7|203840.7|203750.7|16
1737665760000|2025-01-23 20:56:00|203898.5|203808.5|203905.9|203815.9|203906.5|203816.5|203896|203806|25
1737665770000|2025-01-23 20:56:10|203904.7|203814.7|203893.8|203803.8|203909.2|203819.2|203890.6|203800.6|16
1737665780000|2025-01-23 20:56:20|203895.6|203805.6|203895.1|203805.1|203898.7|203808.7|203888.1|203798.1|14
1737665790000|2025-01-23 20:56:30|203895.2|203805.2|203902.5|203812.5|203902.6|203812.6|203888.5|203798.5|17
1737665800000|2025-01-23 20:56:40|203901.4|203811.4|203899.1|203809.1|203903.3|203813.3|203895.4|203805.4|30
1737665810000|2025-01-23 20:56:50|203898.7|203808.7|203902.7|203812.7|203904.6|203814.6|203898.7|203808.7|32
1737665820000|2025-01-23 20:57:00|203900.2|203810.2|203899.7|203809.7|203903.8|203813.8|203898.7|203808.7|28
1737665830000|2025-01-23 20:57:10|203900.3|203810.3|203901.7|203811.7|203904.2|203814.2|203899.7|203809.7|27
1737665840000|2025-01-23 20:57:20|203903|203813|203869.9|203779.9|203903|203813|203861.4|203771.4|26
1737665850000|2025-01-23 20:57:30|203866|203776|203847.7|203757.7|203866|203776|203844.2|203754.2|22
1737665860000|2025-01-23 20:57:40|203847.8|203757.8|203851.6|203761.6|203851.9|203761.9|203847.7|203757.7|17
1737665870000|2025-01-23 20:57:50|203852|203762|203845.6|203755.6|203852|203762|203841.8|203751.8|29
1737665880000|2025-01-23 20:58:00|203855.5|203765.5|203857.9|203767.9|203861.3|203771.3|203853.3|203763.3|34
1737665890000|2025-01-23 20:58:10|203856.6|203766.6|203858.3|203768.3|203858.6|203768.6|203853.1|203763.1|22
1737665900000|2025-01-23 20:58:20|203858.5|203768.5|203856.7|203766.7|203859|203769|203856.6|203766.6|18
1737665910000|2025-01-23 20:58:30|203856.8|203766.8|203853|203763|203859.4|203769.4|203852.1|203762.1|25
1737665920000|2025-01-23 20:58:40|203852.9|203762.9|203858.4|203768.4|203861.9|203771.9|203851.2|203761.2|26
1737665930000|2025-01-23 20:58:50|203860.9|203770.9|203854.8|203764.8|203863.6|203773.6|203849.2|203759.2|18
1737665940000|2025-01-23 20:59:00|203855|203765|203884|203794|203884|203794|203855|203765|10
1737665950000|2025-01-23 20:59:10|203884.4|203794.4|203881.6|203791.6|203887|203797|203881|203791|19
1737665960000|2025-01-23 20:59:20|203880|203790|203887.8|203797.8|203888.8|203798.8|203880|203790|22
1737665970000|2025-01-23 20:59:30|203887.2|203797.2|203871.7|203781.7|203889.2|203799.2|203870.8|203780.8|18
1737665980000|2025-01-23 20:59:40|203871.5|203781.5|203871.1|203781.1|203877|203787|203869.1|203779.1|16
1737665990000|2025-01-23 20:59:50|203877.8|203787.8|203882.4|203792.4|203886.1|203796.1|203876.7|203786.7|22
1737666000000|2025-01-23 21:00:00|203882.5|203792.5|203957.1|203867.1|203961.2|203871.2|203882.5|203792.5|18
1737666010000|2025-01-23 21:00:10|203957.2|203867.2|204009.7|203919.7|204019.5|203969.5|203957.2|203867.2|21
1737666020000|2025-01-23 21:00:20|204016.6|203926.6|204011.3|203921.3|204016.6|203926.6|204011.3|203921.3|16
1737666030000|2025-01-23 21:00:30|204011.4|203921.4|204011.4|203921.4|204011.9|203921.9|204011.4|203921.4|15
1737666040000|2025-01-23 21:00:40|204011.1|203921.1|204011.1|203921.1|204011.4|203921.4|204011.1|203921.1|8
1737666050000|2025-01-23 21:00:50|204011.3|203921.3|204009.7|203919.7|204011.3|203921.3|204009|203919|14
1737666060000|2025-01-23 21:01:00|204010|203920|204010.9|203920.9|204014.2|203924.2|204009.2|203919.2|11
1737666070000|2025-01-23 21:01:10|204010.7|203920.7|204010|203920|204011|203921|204009.8|203919.8|13
1737666080000|2025-01-23 21:01:20|204002.6|203912.6|203977.8|203887.8|204002.6|203912.6|203975.3|203885.3|30
1737666090000|2025-01-23 21:01:30|203977.9|203887.9|203978.2|203888.2|203982.7|203892.7|203977.8|203887.8|14
1737666100000|2025-01-23 21:01:40|203978.5|203888.5|203949.1|203859.1|203978.5|203888.5|203931.3|203841.3|37
1737666110000|2025-01-23 21:01:50|203947.7|203857.7|203943.9|203853.9|203949|203859|203943.9|203853.9|26
1737666120000|2025-01-23 21:02:00|203941.7|203851.7|203899.6|203809.6|203941.7|203851.7|203892.7|203802.7|25
1737666130000|2025-01-23 21:02:10|203895|203805|203895.6|203805.6|203896|203806|203895|203805|4
1737666140000|2025-01-23 21:02:20|203897.5|203807.5|203884.7|203794.7|203898.3|203808.3|203883|203793|20
1737666150000|2025-01-23 21:02:30|203890.3|203800.3|203884.2|203794.2|203898|203808|203882.7|203792.7|19
1737666160000|2025-01-23 21:02:40|203884.6|203794.6|203891.4|203801.4|203926.1|203836.1|203884.6|203794.6|18
1737666170000|2025-01-23 21:02:50|203890.2|203800.2|203903.6|203813.6|203909.1|203819.1|203889.8|203799.8|22
1737666180000|2025-01-23 21:03:00|203910.8|203820.8|203888.5|203798.5|203910.8|203820.8|203865.6|203775.6|16
1737666190000|2025-01-23 21:03:10|203888.6|203798.6|203885.8|203795.8|203888.6|203798.6|203885.8|203795.8|7
1737666210000|2025-01-23 21:03:30|203887.6|203797.6|203888|203798|203888.2|203798.2|203886.4|203796.4|6
1737666220000|2025-01-23 21:03:40|203886.2|203796.2|203886.4|203796.4|203889.2|203799.2|203886.2|203796.2|5
1737666230000|2025-01-23 21:03:50|203886.7|203796.7|203887.4|203797.4|203887.7|203797.7|203886.7|203796.7|4
1737666240000|2025-01-23 21:04:00|203886.9|203796.9|203887.5|203797.5|203887.5|203797.5|203885.1|203795.1|4
1737666260000|2025-01-23 21:04:20|203887.4|203797.4|203887.4|203797.4|203887.4|203797.4|203887.4|203797.4|1
1737666270000|2025-01-23 21:04:30|203893.1|203803.1|203917.9|203827.9|203924.4|203834.4|203893.1|203803.1|16
1737666280000|2025-01-23 21:04:40|203919.6|203829.6|203910.7|203820.7|203919.6|203829.6|203910.2|203820.2|9
1737666290000|2025-01-23 21:04:50|203911|203821|203912.3|203822.3|203913.9|203823.9|203910.2|203820.2|15
1737666300000|2025-01-23 21:05:00|203916.9|203826.9|203937.5|203847.5|203942.8|203852.8|203913.7|203823.7|19
1737666310000|2025-01-23 21:05:10|203939.3|203849.3|203908.5|203818.5|203944|203854|203908.5|203818.5|15
1737666320000|2025-01-23 21:05:20|203905.6|203815.6|203904.1|203814.1|203906.5|203816.5|203903.7|203813.7|22
1737666330000|2025-01-23 21:05:30|203903.4|203813.4|203904.8|203814.8|203904.8|203814.8|203903.4|203813.4|8
1737666340000|2025-01-23 21:05:40|203905|203815|203904.9|203814.9|203905|203815|203904.9|203814.9|2
1737666350000|2025-01-23 21:05:50|203906.7|203816.7|203907.8|203817.8|203908.8|203818.8|203904.7|203814.7|16
1737666360000|2025-01-23 21:06:00|203908.9|203818.9|203951.4|203861.4|203952.1|203862.1|203908.9|203818.9|27
1737666370000|2025-01-23 21:06:10|203947.7|203857.7|203951.3|203861.3|203953.6|203863.6|203934.5|203844.5|28
1737666380000|2025-01-23 21:06:20|203950.5|203860.5|203950.8|203860.8|203953.3|203863.3|203947.2|203857.2|31
1737666390000|2025-01-23 21:06:30|203948.8|203858.8|203950.8|203860.8|203952.6|203862.6|203946.5|203856.5|13
1737666400000|2025-01-23 21:06:40|203950.5|203860.5|203936.1|203846.1|203954.2|203864.2|203936.1|203846.1|30
1737666410000|2025-01-23 21:06:50|203932.9|203842.9|203923.1|203833.1|203932.9|203842.9|203922.6|203832.6|14
1737666420000|2025-01-23 21:07:00|203925.1|203835.1|203928.5|203838.5|203928.7|203838.7|203923.8|203833.8|17
1737666430000|2025-01-23 21:07:10|203925.5|203835.5|203927.7|203837.7|203927.7|203837.7|203921.4|203831.4|10
1737666440000|2025-01-23 21:07:20|203925.4|203835.4|203926.8|203836.8|203929.8|203839.8|203920.8|203830.8|9
1737666450000|2025-01-23 21:07:30|203925.5|203835.5|203922.6|203832.6|203928|203838|203916.6|203826.6|14
1737666460000|2025-01-23 21:07:40|203921.1|203831.1|203930.4|203840.4|203930.9|203840.9|203921.1|203831.1|10
1737666470000|2025-01-23 21:07:50|203930.6|203840.6|203931.1|203841.1|203931.1|203841.1|203930.6|203840.6|5
1737666480000|2025-01-23 21:08:00|203937.1|203847.1|203932.5|203842.5|203946.6|203856.6|203932.1|203842.1|8
1737666510000|2025-01-23 21:08:30|203930.5|203840.5|203931.5|203841.5|203931.5|203841.5|203930.5|203840.5|3
1737666520000|2025-01-23 21:08:40|203934|203844|203925.4|203835.4|203935.1|203845.1|203925.4|203835.4|9
1737666530000|2025-01-23 21:08:50|203925|203835|203916.4|203826.4|203925|203835|203906.3|203816.3|9
1737666540000|2025-01-23 21:09:00|203917.1|203827.1|203913.4|203823.4|203917.1|203827.1|203913.3|203823.3|9
1737666550000|2025-01-23 21:09:10|203913.9|203823.9|203916.8|203826.8|203924.2|203834.2|203913.9|203823.9|8
1737666560000|2025-01-23 21:09:20|203919.8|203829.8|203902.6|203812.6|203919.8|203829.8|203891.9|203801.9|18
1737666570000|2025-01-23 21:09:30|203903|203813|203903|203813|203903|203813|203903|203813|1
1737666580000|2025-01-23 21:09:40|203903.3|203813.3|203899.2|203809.2|203903.3|203813.3|203899.2|203809.2|11
1737666590000|2025-01-23 21:09:50|203899.4|203809.4|203902.4|203812.4|203904.3|203814.3|203899.4|203809.4|9
1737666600000|2025-01-23 21:10:00|203902.7|203812.7|203929.1|203839.1|203929.7|203839.7|203902.7|203812.7|12
1737666610000|2025-01-23 21:10:10|203931.9|203841.9|203915.8|203825.8|203931.9|203841.9|203915.8|203825.8|11
1737666620000|2025-01-23 21:10:20|203917.7|203827.7|203918.3|203828.3|203922.3|203832.3|203917.7|203827.7|8
1737666630000|2025-01-23 21:10:30|203918|203828|203918.2|203828.2|203918.6|203828.6|203911.9|203821.9|6
1737666640000|2025-01-23 21:10:40|203919|203829|203917.2|203827.2|203923.4|203833.4|203916.6|203826.6|20
1737666650000|2025-01-23 21:10:50|203918|203828|203919|203829|203926.5|203836.5|203918|203828|19
1737666660000|2025-01-23 21:11:00|203919.2|203829.2|203921.9|203831.9|203927.1|203837.1|203919.2|203829.2|11
1737666680000|2025-01-23 21:11:20|203920.8|203830.8|203920.4|203830.4|203921.6|203831.6|203920.4|203830.4|3
1737666690000|2025-01-23 21:11:30|203918.9|203828.9|203915.7|203825.7|203922.1|203832.1|203913.4|203823.4|14
1737666700000|2025-01-23 21:11:40|203913.4|203823.4|203906.9|203816.9|203915.4|203825.4|203906.9|203816.9|5
1737666710000|2025-01-23 21:11:50|203906|203816|203903.1|203813.1|203906.5|203816.5|203900.9|203810.9|15
1737666720000|2025-01-23 21:12:00|203911.4|203821.4|203909.5|203819.5|203911.4|203821.4|203908.9|203818.9|6
1737666730000|2025-01-23 21:12:10|203909.6|203819.6|203910.3|203820.3|203915.5|203825.5|203909.5|203819.5|12
1737666740000|2025-01-23 21:12:20|203914.7|203824.7|203915.5|203825.5|203920.7|203830.7|203909.2|203819.2|6
1737666750000|2025-01-23 21:12:30|203917.3|203827.3|203907.6|203817.6|203922.5|203832.5|203905.9|203815.9|9
1737666760000|2025-01-23 21:12:40|203905.4|203815.4|203905.4|203815.4|203905.4|203815.4|203905.4|203815.4|1
1737666770000|2025-01-23 21:12:50|203904.9|203814.9|203889|203799|203905.4|203815.4|203889|203799|7
1737666780000|2025-01-23 21:13:00|203889.7|203799.7|203912.9|203822.9|203912.9|203822.9|203888.9|203798.9|15
1737666790000|2025-01-23 21:13:10|203918|203828|203910|203820|203923.8|203833.8|203910|203820|7
1737666800000|2025-01-23 21:13:20|203911.6|203821.6|203952|203862|203969.2|203879.2|203911.6|203821.6|16
1737666810000|2025-01-23 21:13:30|203954.8|203864.8|203980.6|203890.6|203985.5|203895.5|203954.8|203864.8|16
1737666820000|2025-01-23 21:13:40|203980.5|203890.5|203963.2|203873.2|203984.9|203894.9|203963.2|203873.2|20
1737666830000|2025-01-23 21:13:50|203963.5|203873.5|203949.9|203859.9|203963.7|203873.7|203949.9|203859.9|11
1737666840000|2025-01-23 21:14:00|203965.6|203875.6|203964.6|203874.6|203966.7|203876.7|203962.2|203872.2|8
1737666850000|2025-01-23 21:14:10|203964.7|203874.7|203961.7|203871.7|203964.7|203874.7|203961.7|203871.7|3
1737666860000|2025-01-23 21:14:20|203961.5|203871.5|203959.6|203869.6|203961.5|203871.5|203959|203869|7
1737666870000|2025-01-23 21:14:30|203961.5|203871.5|203966.2|203876.2|203967.7|203877.7|203961.5|203871.5|7
1737666880000|2025-01-23 21:14:40|203962.4|203872.4|203962.1|203872.1|203964.8|203874.8|203962.1|203872.1|6
1737666890000|2025-01-23 21:14:50|203964.3|203874.3|203962.5|203872.5|203965.9|203875.9|203962.1|203872.1|7
1737666900000|2025-01-23 21:15:00|203962.1|203872.1|203961|203871|203963.8|203873.8|203961|203871|6
1737666910000|2025-01-23 21:15:10|203961.2|203871.2|203961.2|203871.2|203961.2|203871.2|203961.2|203871.2|1
1737666920000|2025-01-23 21:15:20|203963.1|203873.1|203967.2|203877.2|203967.2|203877.2|203961.5|203871.5|3
1737666930000|2025-01-23 21:15:30|203967|203877|203956|203866|203967|203877|203954.1|203864.1|7
1737666950000|2025-01-23 21:15:50|203955.1|203865.1|203951.5|203861.5|203956.4|203866.4|203951.5|203861.5|6
1737666960000|2025-01-23 21:16:00|203956.8|203866.8|203961.3|203871.3|203965.6|203875.6|203952.7|203862.7|10
1737666970000|2025-01-23 21:16:10|203960.1|203870.1|203955.7|203865.7|203960.1|203870.1|203955.7|203865.7|8
1737666980000|2025-01-23 21:16:20|203954.5|203864.5|203950.6|203860.6|203954.5|203864.5|203950.6|203860.6|4
1737666990000|2025-01-23 21:16:30|203952.1|203862.1|203952.3|203862.3|203952.3|203862.3|203952.1|203862.1|2
1737667000000|2025-01-23 21:16:40|203954.5|203864.5|203954.3|203864.3|203956.7|203866.7|203951.7|203861.7|8
1737667020000|2025-01-23 21:17:00|203955.9|203865.9|203958.2|203868.2|203964.1|203874.1|203955.9|203865.9|11
1737667030000|2025-01-23 21:17:10|203959.8|203869.8|203960.4|203870.4|203960.7|203870.7|203959.8|203869.8|7
1737667040000|2025-01-23 21:17:20|203962.5|203872.5|203961.9|203871.9|203962.5|203872.5|203959.8|203869.8|10
1737667050000|2025-01-23 21:17:30|203960.3|203870.3|203963.7|203873.7|203970.4|203880.4|203960.3|203870.3|23
1737667060000|2025-01-23 21:17:40|203964.7|203874.7|203956.8|203866.8|203967.4|203877.4|203956.8|203866.8|13
1737667070000|2025-01-23 21:17:50|203957.7|203867.7|203955.9|203865.9|203960|203870|203954.6|203864.6|20
1737667080000|2025-01-23 21:18:00|203956.5|203866.5|203941.6|203851.6|203956.5|203866.5|203939.6|203849.6|7
1737667090000|2025-01-23 21:18:10|203941.9|203851.9|203945.3|203855.3|203945.3|203855.3|203941.9|203851.9|7
1737667100000|2025-01-23 21:18:20|203946.1|203856.1|203945.3|203855.3|203946.1|203856.1|203943.6|203853.6|5
1737667110000|2025-01-23 21:18:30|203944.5|203854.5|203937.8|203847.8|203944.5|203854.5|203937.8|203847.8|9
1737667120000|2025-01-23 21:18:40|203938.8|203848.8|203943|203853|203943|203853|203938.1|203848.1|7
1737667130000|2025-01-23 21:18:50|203941.6|203851.6|203942.5|203852.5|203942.5|203852.5|203940.2|203850.2|7
1737667140000|2025-01-23 21:19:00|203941.9|203851.9|203944.7|203854.7|203946|203856|203941.9|203851.9|11
1737667150000|2025-01-23 21:19:10|203945.9|203855.9|203934.5|203844.5|203945.9|203855.9|203934.2|203844.2|7
1737667160000|2025-01-23 21:19:20|203936.7|203846.7|203937.8|203847.8|203938.1|203848.1|203936.7|203846.7|13
1737667170000|2025-01-23 21:19:30|203937.9|203847.9|203921.5|203831.5|203942.7|203852.7|203920.6|203830.6|18
1737667180000|2025-01-23 21:19:40|203925|203835|203887.9|203797.9|203925|203835|203885.4|203795.4|20
1737667190000|2025-01-23 21:19:50|203886.3|203796.3|203874.2|203784.2|203887.7|203797.7|203873.4|203783.4|15
1737667200000|2025-01-23 21:20:00|203872.8|203782.8|203872.1|203782.1|203876.2|203786.2|203871.2|203781.2|15
1737667210000|2025-01-23 21:20:10|203874.8|203784.8|203866.1|203776.1|203874.8|203784.8|203864.8|203774.8|14
1737667220000|2025-01-23 21:20:20|203865.7|203775.7|203865.7|203775.7|203865.7|203775.7|203865.7|203775.7|1
1737667230000|2025-01-23 21:20:30|203865.5|203775.5|203869.7|203779.7|203872.5|203782.5|203864.6|203774.6|16
1737667240000|2025-01-23 21:20:40|203872.8|203782.8|203879.2|203789.2|203880.9|203790.9|203868.6|203778.6|14
1737667250000|2025-01-23 21:20:50|203880.5|203790.5|203876|203786|203880.5|203790.5|203876|203786|3
1737667270000|2025-01-23 21:21:10|203874.1|203784.1|203871.2|203781.2|203874.1|203784.1|203869.9|203779.9|5
1737667280000|2025-01-23 21:21:20|203868.2|203778.2|203871.4|203781.4|203874.4|203784.4|203868.2|203778.2|19
1737667290000|2025-01-23 21:21:30|203869.9|203779.9|203856.9|203766.9|203869.9|203779.9|203856.1|203766.1|11
1737667300000|2025-01-23 21:21:40|203856.7|203766.7|203859.2|203769.2|203859.2|203769.2|203854.7|203764.7|31
1737667310000|2025-01-23 21:21:50|203858.5|203768.5|203861|203771|203862.5|203772.5|203855.6|203765.6|31
1737667320000|2025-01-23 21:22:00|203860.2|203770.2|203862.3|203772.3|203867.3|203777.3|203856.2|203766.2|30
1737667330000|2025-01-23 21:22:10|203863.1|203773.1|203854.9|203764.9|203863.2|203773.2|203854|203764|26
1737667340000|2025-01-23 21:22:20|203860.7|203770.7|203855.6|203765.6|203862.3|203772.3|203851.3|203761.3|20
1737667350000|2025-01-23 21:22:30|203855.4|203765.4|203856.5|203766.5|203862.6|203772.6|203853.8|203763.8|31
1737667360000|2025-01-23 21:22:40|203857.1|203767.1|203852.4|203762.4|203861.8|203771.8|203850.4|203760.4|28
1737667370000|2025-01-23 21:22:50|203855|203765|203856.8|203766.8|203858.4|203768.4|203850.8|203760.8|17
1737667380000|2025-01-23 21:23:00|203859.8|203769.8|203855|203765|203860.5|203770.5|203853.1|203763.1|31
1737667390000|2025-01-23 21:23:10|203854.4|203764.4|203850.9|203760.9|203854.4|203764.4|203843.4|203753.4|23
1737667400000|2025-01-23 21:23:20|203851.5|203761.5|203852.4|203762.4|203852.4|203762.4|203851.5|203761.5|4
1737667410000|2025-01-23 21:23:30|203853|203763|203854.6|203764.6|203854.6|203764.6|203853|203763|5
1737667420000|2025-01-23 21:23:40|203854.5|203764.5|203853.7|203763.7|203855.1|203765.1|203853.7|203763.7|3
1737667430000|2025-01-23 21:23:50|203855.1|203765.1|203858|203768|203858|203768|203855.1|203765.1|3
1737667440000|2025-01-23 21:24:00|203858.9|203768.9|203857.5|203767.5|203858.9|203768.9|203857.1|203767.1|4
1737667450000|2025-01-23 21:24:10|203858.9|203768.9|203857.7|203767.7|203858.9|203768.9|203857.7|203767.7|2
1737667460000|2025-01-23 21:24:20|203858.3|203768.3|203845.1|203755.1|203858.3|203768.3|203842.7|203752.7|10
1737667470000|2025-01-23 21:24:30|203844.7|203754.7|203842.5|203752.5|203844.7|203754.7|203842.5|203752.5|2
1737667480000|2025-01-23 21:24:40|203842.6|203752.6|203842.6|203752.6|203842.6|203752.6|203842.6|203752.6|1
1737667490000|2025-01-23 21:24:50|203842.4|203752.4|203842.6|203752.6|203842.6|203752.6|203842.4|203752.4|2
1737667500000|2025-01-23 21:25:00|203841.8|203751.8|203853.5|203763.5|203856.2|203766.2|203839.4|203749.4|10
1737667510000|2025-01-23 21:25:10|203856.5|203766.5|203884.9|203794.9|203886.3|203796.3|203856.5|203766.5|23
1737667520000|2025-01-23 21:25:20|203881.2|203791.2|203877|203787|203886.2|203796.2|203875.9|203785.9|33
1737667530000|2025-01-23 21:25:30|203879.8|203789.8|203883.7|203793.7|203886.6|203796.6|203875|203785|28
1737667540000|2025-01-23 21:25:40|203884.8|203794.8|203884|203794|203887.8|203797.8|203876.3|203786.3|20
1737667550000|2025-01-23 21:25:50|203884.8|203794.8|203887.3|203797.3|203888.4|203798.4|203878.9|203788.9|19
1737667560000|2025-01-23 21:26:00|203887.6|203797.6|203886.5|203796.5|203891.7|203801.7|203881.1|203791.1|8
1737667570000|2025-01-23 21:26:10|203884.2|203794.2|203887.1|203797.1|203887.4|203797.4|203883.5|203793.5|7
1737667580000|2025-01-23 21:26:20|203890.5|203800.5|203894.6|203804.6|203896.7|203806.7|203890.5|203800.5|5
1737667600000|2025-01-23 21:26:40|203894|203804|203893.3|203803.3|203894.3|203804.3|203891.2|203801.2|7
1737667610000|2025-01-23 21:26:50|203891.2|203801.2|203892.1|203802.1|203892.1|203802.1|203889.7|203799.7|4
1737667620000|2025-01-23 21:27:00|203881|203791|203877.1|203787.1|203881|203791|203877|203787|5
1737667630000|2025-01-23 21:27:10|203873.7|203783.7|203879.2|203789.2|203881.3|203791.3|203873.7|203783.7|6
1737667640000|2025-01-23 21:27:20|203877|203787|203859.5|203769.5|203877|203787|203857|203767|5
1737667670000|2025-01-23 21:27:50|203859.7|203769.7|203859.7|203769.7|203859.7|203769.7|203859.7|203769.7|1
1737667680000|2025-01-23 21:28:00|203860.4|203770.4|203860.3|203770.3|203860.4|203770.4|203860.3|203770.3|2
1737667700000|2025-01-23 21:28:20|203861.7|203771.7|203879.3|203789.3|203881.8|203791.8|203861.7|203771.7|18
1737667710000|2025-01-23 21:28:30|203883.1|203793.1|203882.6|203792.6|203883.2|203793.2|203878.5|203788.5|16
1737667720000|2025-01-23 21:28:40|203882|203792|203881.9|203791.9|203882.8|203792.8|203879.7|203789.7|6
1737667730000|2025-01-23 21:28:50|203882.4|203792.4|203880.9|203790.9|203885.3|203795.3|203877.5|203787.5|11
1737667740000|2025-01-23 21:29:00|203881.2|203791.2|203884.5|203794.5|203889.9|203799.9|203881.2|203791.2|22
1737667750000|2025-01-23 21:29:10|203885|203795|203884.2|203794.2|203887.1|203797.1|203883.2|203793.2|22
1737667760000|2025-01-23 21:29:20|203883.6|203793.6|203882|203792|203884.9|203794.9|203882|203792|19
1737667770000|2025-01-23 21:29:30|203883|203793|203881.9|203791.9|203884.2|203794.2|203881.4|203791.4|13
1737667780000|2025-01-23 21:29:40|203882.1|203792.1|203882.5|203792.5|203883.1|203793.1|203879.7|203789.7|25
1737667790000|2025-01-23 21:29:50|203882.7|203792.7|203876.8|203786.8|203882.7|203792.7|203876.8|203786.8|9
1737667800000|2025-01-23 21:30:00|203881|203791|203875.2|203785.2|203881|203791|203872.5|203782.5|23
1737667810000|2025-01-23 21:30:10|203875.5|203785.5|203872.5|203782.5|203880.5|203790.5|203872.5|203782.5|24
1737667820000|2025-01-23 21:30:20|203872.9|203782.9|203869.7|203779.7|203878.8|203788.8|203868.9|203778.9|8
1737667830000|2025-01-23 21:30:30|203868.5|203778.5|203866.6|203776.6|203868.5|203778.5|203862.8|203772.8|12
1737667840000|2025-01-23 21:30:40|203869.9|203779.9|203857.1|203767.1|203869.9|203779.9|203855.9|203765.9|6
1737667850000|2025-01-23 21:30:50|203857.9|203767.9|203856.6|203766.6|203858.1|203768.1|203856.6|203766.6|4
1737667860000|2025-01-23 21:31:00|203857.6|203767.6|203856|203766|203858.7|203768.7|203843.4|203753.4|14
1737667870000|2025-01-23 21:31:10|203857.7|203767.7|203858.5|203768.5|203859.1|203769.1|203856.8|203766.8|11
1737667880000|2025-01-23 21:31:20|203857.5|203767.5|203856.1|203766.1|203858.5|203768.5|203856.1|203766.1|10
1737667890000|2025-01-23 21:31:30|203855.9|203765.9|203857.7|203767.7|203857.7|203767.7|203855.7|203765.7|5
1737667900000|2025-01-23 21:31:40|203857.9|203767.9|203856.4|203766.4|203857.9|203767.9|203856.4|203766.4|3
1737667910000|2025-01-23 21:31:50|203857.8|203767.8|203874.7|203784.7|203875.3|203785.3|203857.8|203767.8|13
1737667920000|2025-01-23 21:32:00|203873.7|203783.7|203877.1|203787.1|203882.8|203792.8|203873.7|203783.7|9
1737667930000|2025-01-23 21:32:10|203881.3|203791.3|203877.4|203787.4|203881.3|203791.3|203876.3|203786.3|7
1737667940000|2025-01-23 21:32:20|203880.6|203790.6|203877.9|203787.9|203880.6|203790.6|203876.3|203786.3|10
1737667950000|2025-01-23 21:32:30|203878.5|203788.5|203871.2|203781.2|203878.5|203788.5|203871.2|203781.2|15
1737667960000|2025-01-23 21:32:40|203876.4|203786.4|203878.4|203788.4|203878.4|203788.4|203872.1|203782.1|15
1737667970000|2025-01-23 21:32:50|203876.2|203786.2|203876.5|203786.5|203880.1|203790.1|203875.8|203785.8|7
1737667980000|2025-01-23 21:33:00|203869.6|203779.6|203861.9|203771.9|203869.6|203779.6|203858.9|203768.9|11
1737667990000|2025-01-23 21:33:10|203862.3|203772.3|203860.2|203770.2|203862.3|203772.3|203860|203770|10
1737668000000|2025-01-23 21:33:20|203861.2|203771.2|203860.2|203770.2|203861.2|203771.2|203860.2|203770.2|2
1737668010000|2025-01-23 21:33:30|203859.2|203769.2|203831.9|203741.9|203860.8|203770.8|203810.6|203734|13
1737668020000|2025-01-23 21:33:40|203830.1|203740.1|203834.7|203744.7|203837|203747|203830.1|203740.1|18
1737668030000|2025-01-23 21:33:50|203834.3|203744.3|203834.3|203744.3|203836.7|203746.7|203834.3|203744.3|5
1737668040000|2025-01-23 21:34:00|203834.1|203744.1|203831.9|203741.9|203836.9|203746.9|203831.5|203741.5|9
1737668050000|2025-01-23 21:34:10|203834.3|203744.3|203833.6|203743.6|203838.8|203748.8|203833.6|203743.6|4
1737668060000|2025-01-23 21:34:20|203835.3|203745.3|203836.3|203746.3|203836.9|203746.9|203829.8|203739.8|14
1737668070000|2025-01-23 21:34:30|203839.8|203749.8|203830.7|203740.7|203839.8|203749.8|203830.2|203740.2|5
1737668080000|2025-01-23 21:34:40|203833.8|203743.8|203833|203743|203833.8|203743.8|203830.2|203740.2|6
1737668090000|2025-01-23 21:34:50|203830.9|203740.9|203832.7|203742.7|203832.8|203742.8|203830.9|203740.9|4
1737668100000|2025-01-23 21:35:00|203832.3|203742.3|203837.2|203747.2|203838.7|203748.7|203830.5|203740.5|21
1737668110000|2025-01-23 21:35:10|203833.6|203743.6|203833.1|203743.1|203835.9|203745.9|203833.1|203743.1|16
1737668120000|2025-01-23 21:35:20|203835.7|203745.7|203832.3|203742.3|203835.7|203745.7|203832.3|203742.3|6
1737668130000|2025-01-23 21:35:30|203834.4|203744.4|203834.2|203744.2|203836.1|203746.1|203834.2|203744.2|5
1737668140000|2025-01-23 21:35:40|203832.4|203742.4|203833.1|203743.1|203833.1|203743.1|203831.5|203741.5|3
1737668160000|2025-01-23 21:36:00|203835.4|203745.4|203853.5|203763.5|203862.3|203772.3|203834.5|203744.5|14
1737668170000|2025-01-23 21:36:10|203852.9|203762.9|203857.4|203767.4|203857.4|203767.4|203852.8|203762.8|5
1737668180000|2025-01-23 21:36:20|203854.7|203764.7|203861.7|203771.7|203872.5|203782.5|203854.7|203764.7|17
1737668190000|2025-01-23 21:36:30|203867.4|203777.4|203864.5|203774.5|203871.3|203781.3|203864.5|203774.5|18
1737668200000|2025-01-23 21:36:40|203870.1|203780.1|203866.2|203776.2|203871|203781|203866.2|203776.2|3
1737668220000|2025-01-23 21:37:00|203867|203777|203869.4|203779.4|203869.6|203779.6|203867|203777|3
1737668230000|2025-01-23 21:37:10|203873.2|203783.2|203879.7|203789.7|203884|203794|203873.2|203783.2|27
1737668240000|2025-01-23 21:37:20|203879.2|203789.2|203880.1|203790.1|203882.1|203792.1|203878.5|203788.5|22
1737668250000|2025-01-23 21:37:30|203879.7|203789.7|203879.1|203789.1|203882.5|203792.5|203878.3|203788.3|20
1737668260000|2025-01-23 21:37:40|203879.9|203789.9|203857.5|203767.5|203879.9|203789.9|203857.5|203767.5|13
1737668270000|2025-01-23 21:37:50|203862.4|203772.4|203864.4|203774.4|203865.8|203775.8|203859.4|203769.4|6
1737668280000|2025-01-23 21:38:00|203861.1|203771.1|203831.9|203741.9|203861.1|203771.1|203829.8|203739.8|15
1737668290000|2025-01-23 21:38:10|203834.5|203744.5|203832.3|203742.3|203836.8|203746.8|203832.3|203742.3|7
1737668300000|2025-01-23 21:38:20|203834.8|203744.8|203834.8|203744.8|203834.8|203744.8|203830.7|203740.7|11
1737668310000|2025-01-23 21:38:30|203832.6|203742.6|203835.1|203745.1|203835.1|203745.1|203832.6|203742.6|2
1737668320000|2025-01-23 21:38:40|203832.6|203742.6|203832.4|203742.4|203832.6|203742.6|203832.4|203742.4|2
1737668330000|2025-01-23 21:38:50|203834.6|203744.6|203834.6|203744.6|203834.6|203744.6|203834.6|203744.6|1
1737668340000|2025-01-23 21:39:00|203838|203748|203834.3|203744.3|203840.2|203750.2|203834.3|203744.3|4
1737668360000|2025-01-23 21:39:20|203834.5|203744.5|203830|203740|203834.5|203744.5|203830|203740|5
1737668370000|2025-01-23 21:39:30|203829.2|203739.2|203832.5|203742.5|203832.6|203742.6|203827.5|203737.5|13
1737668380000|2025-01-23 21:39:40|203830|203740|203852.7|203762.7|203854.7|203764.7|203830|203740|6
1737668390000|2025-01-23 21:39:50|203852.3|203762.3|203858.7|203768.7|203864.1|203774.1|203848.2|203758.2|13
1737668400000|2025-01-23 21:40:00|203857.9|203767.9|203870|203780|203870|203780|203855.5|203765.5|18
1737668410000|2025-01-23 21:40:10|203856.4|203766.4|203855.4|203765.4|203859.5|203769.5|203854.4|203764.4|15
1737668420000|2025-01-23 21:40:20|203855.8|203765.8|203858.2|203768.2|203861|203771|203853.9|203763.9|24
1737668430000|2025-01-23 21:40:30|203857.6|203767.6|203853.5|203763.5|203857.6|203767.6|203853.5|203763.5|3
1737668450000|2025-01-23 21:40:50|203853.9|203763.9|203853.9|203763.9|203853.9|203763.9|203853.9|203763.9|1
1737668460000|2025-01-23 21:41:00|203855.3|203765.3|203857.3|203767.3|203865.3|203775.3|203855.3|203765.3|6
1737668470000|2025-01-23 21:41:10|203855.7|203765.7|203851.6|203761.6|203855.7|203765.7|203848|203758|6
1737668480000|2025-01-23 21:41:20|203849.7|203759.7|203865.7|203775.7|203866.1|203776.1|203849.7|203759.7|9
1737668490000|2025-01-23 21:41:30|203864.9|203774.9|203866.7|203776.7|203868.6|203778.6|203864.9|203774.9|11
1737668500000|2025-01-23 21:41:40|203866.8|203776.8|203864.2|203774.2|203868.3|203778.3|203863.5|203773.5|25
1737668510000|2025-01-23 21:41:50|203865.1|203775.1|203864.1|203774.1|203865.7|203775.7|203864.1|203774.1|4
1737668520000|2025-01-23 21:42:00|203869.9|203779.9|203874.2|203784.2|203879.1|203789.1|203869.2|203779.2|12
1737668530000|2025-01-23 21:42:10|203867.5|203777.5|203871.2|203781.2|203873.2|203783.2|203867.5|203777.5|18
1737668540000|2025-01-23 21:42:20|203872.7|203782.7|203860.8|203770.8|203873.7|203783.7|203860|203770|20
1737668550000|2025-01-23 21:42:30|203859.9|203769.9|203860.3|203770.3|203860.8|203770.8|203859.9|203769.9|3
1737668570000|2025-01-23 21:42:50|203857.2|203767.2|203849.8|203759.8|203857.2|203767.2|203849.6|203759.6|5
1737668580000|2025-01-23 21:43:00|203857.1|203767.1|203852.7|203762.7|203857.1|203767.1|203850.4|203760.4|15
1737668590000|2025-01-23 21:43:10|203852.6|203762.6|203852.6|203762.6|203852.6|203762.6|203852.4|203762.4|3
1737668600000|2025-01-23 21:43:20|203854|203764|203856.4|203766.4|203858.3|203768.3|203854|203764|6
1737668610000|2025-01-23 21:43:30|203856.5|203766.5|203857.2|203767.2|203857.2|203767.2|203856.5|203766.5|2
1737668620000|2025-01-23 21:43:40|203858.5|203768.5|203858.8|203768.8|203860.4|203770.4|203858.5|203768.5|4
1737668630000|2025-01-23 21:43:50|203857.6|203767.6|203859.7|203769.7|203860.9|203770.9|203857.6|203767.6|10
1737668640000|2025-01-23 21:44:00|203871.6|203781.6|203860.9|203770.9|203873.2|203783.2|203860.9|203770.9|5
1737668660000|2025-01-23 21:44:20|203866|203776|203874.2|203784.2|203874.2|203784.2|203862|203772|7
1737668670000|2025-01-23 21:44:30|203873.8|203783.8|203874.1|203784.1|203874.1|203784.1|203873.8|203783.8|4
1737668680000|2025-01-23 21:44:40|203873.9|203783.9|203874.2|203784.2|203874.2|203784.2|203873.9|203783.9|3
1737668690000|2025-01-23 21:44:50|203880.5|203790.5|203880|203790|203880.5|203790.5|203880|203790|3
1737668700000|2025-01-23 21:45:00|203880.5|203790.5|203876.8|203786.8|203881|203791|203872.1|203782.1|7
1737668710000|2025-01-23 21:45:10|203882.1|203792.1|203875.2|203785.2|203882.1|203792.1|203873.8|203783.8|6
1737668720000|2025-01-23 21:45:20|203873.7|203783.7|203877.2|203787.2|203877.3|203787.3|203872.3|203782.3|7
1737668730000|2025-01-23 21:45:30|203880.3|203790.3|203876.9|203786.9|203880.3|203790.3|203876.9|203786.9|2
1737668740000|2025-01-23 21:45:40|203871.7|203781.7|203871.7|203781.7|203871.7|203781.7|203871.7|203781.7|1
1737668750000|2025-01-23 21:45:50|203876.3|203786.3|203861.7|203771.7|203876.3|203786.3|203861.7|203771.7|3
1737668760000|2025-01-23 21:46:00|203867.3|203777.3|203864.4|203774.4|203867.3|203777.3|203864.4|203774.4|4
1737668780000|2025-01-23 21:46:20|203867.4|203777.4|203873.3|203783.3|203876.6|203786.6|203867.4|203777.4|3
1737668790000|2025-01-23 21:46:30|203874.5|203784.5|203867.2|203777.2|203874.5|203784.5|203866.8|203776.8|5
1737668810000|2025-01-23 21:46:50|203868.2|203778.2|203867.2|203777.2|203868.2|203778.2|203867.2|203777.2|2
1737668820000|2025-01-23 21:47:00|203872.7|203782.7|203874|203784|203878.5|203788.5|203872.7|203782.7|6
1737668830000|2025-01-23 21:47:10|203870.8|203780.8|203869.8|203779.8|203870.8|203780.8|203868.6|203778.6|3
1737668840000|2025-01-23 21:47:20|203874.2|203784.2|203869.3|203779.3|203874.2|203784.2|203869.3|203779.3|5
1737668850000|2025-01-23 21:47:30|203876.1|203786.1|203869.5|203779.5|203876.1|203786.1|203869.5|203779.5|2
1737668860000|2025-01-23 21:47:40|203867.1|203777.1|203867.1|203777.1|203867.1|203777.1|203867.1|203777.1|1
1737668880000|2025-01-23 21:48:00|203872.5|203782.5|203873.6|203783.6|203873.6|203783.6|203868.4|203778.4|5
1737668890000|2025-01-23 21:48:10|203873.4|203783.4|203873.1|203783.1|203873.4|203783.4|203873.1|203783.1|2
1737668910000|2025-01-23 21:48:30|203872.5|203782.5|203873.2|203783.2|203878|203788|203872.5|203782.5|5
1737668920000|2025-01-23 21:48:40|203873.6|203783.6|203873.6|203783.6|203873.6|203783.6|203873.6|203783.6|1
1737668930000|2025-01-23 21:48:50|203876.6|203786.6|203876.6|203786.6|203876.6|203786.6|203876.6|203786.6|1
1737668940000|2025-01-23 21:49:00|203874|203784|203873.6|203783.6|203874|203784|203873.6|203783.6|2
1737668960000|2025-01-23 21:49:20|203872.8|203782.8|203881.5|203791.5|203881.5|203791.5|203872.8|203782.8|3
1737668970000|2025-01-23 21:49:30|203876.5|203786.5|203873.4|203783.4|203876.5|203786.5|203873.4|203783.4|3
1737668980000|2025-01-23 21:49:40|203876.3|203786.3|203881.4|203791.4|203881.4|203791.4|203876.3|203786.3|2
1737668990000|2025-01-23 21:49:50|203876.5|203786.5|203874.9|203784.9|203876.5|203786.5|203874.9|203784.9|4
1737669000000|2025-01-23 21:50:00|203879.7|203789.7|203871.9|203781.9|203879.7|203789.7|203871.9|203781.9|4
1737669010000|2025-01-23 21:50:10|203879.2|203789.2|203895.5|203805.5|203903.6|203813.6|203879.2|203789.2|10
1737669030000|2025-01-23 21:50:30|203895|203805|203895|203805|203895|203805|203895|203805|1
1737669050000|2025-01-23 21:50:50|203895.8|203805.8|203895.8|203805.8|203895.8|203805.8|203895.8|203805.8|1
1737669060000|2025-01-23 21:51:00|203898.8|203808.8|203894|203804|203898.9|203808.9|203894|203804|5
1737669070000|2025-01-23 21:51:10|203893.6|203803.6|203893.6|203803.6|203893.6|203803.6|203893.6|203803.6|1
1737669080000|2025-01-23 21:51:20|203894.2|203804.2|203893.6|203803.6|203894.2|203804.2|203893.6|203803.6|2
1737669090000|2025-01-23 21:51:30|203892.5|203802.5|203892.5|203802.5|203892.5|203802.5|203892.5|203802.5|1
1737669110000|2025-01-23 21:51:50|203891.9|203801.9|203891.9|203801.9|203891.9|203801.9|203891.9|203801.9|1
1737669120000|2025-01-23 21:52:00|203895.7|203805.7|203892.8|203802.8|203895.7|203805.7|203892.8|203802.8|4
1737669130000|2025-01-23 21:52:10|203893.4|203803.4|203893.4|203803.4|203893.4|203803.4|203893.4|203803.4|1
1737669140000|2025-01-23 21:52:20|203896.5|203806.5|203892.4|203802.4|203896.5|203806.5|203892.4|203802.4|4
1737669160000|2025-01-23 21:52:40|203895.8|203805.8|203893.6|203803.6|203895.8|203805.8|203893.6|203803.6|3
1737669170000|2025-01-23 21:52:50|203889.3|203799.3|203880.8|203790.8|203889.3|203799.3|203879.8|203789.8|3
1737669180000|2025-01-23 21:53:00|203879.8|203789.8|203879.3|203789.3|203879.8|203789.8|203877.3|203787.3|4
1737669190000|2025-01-23 21:53:10|203884.6|203794.6|203880.6|203790.6|203884.6|203794.6|203878.6|203788.6|6
1737669200000|2025-01-23 21:53:20|203878.6|203788.6|203880.4|203790.4|203880.4|203790.4|203878.6|203788.6|2
1737669210000|2025-01-23 21:53:30|203877|203787|203862.2|203772.2|203877|203787|203858.2|203768.2|7
1737669220000|2025-01-23 21:53:40|203861.7|203771.7|203851.7|203761.7|203861.7|203771.7|203848.1|203758.1|5
1737669240000|2025-01-23 21:54:00|203852.2|203762.2|203853.1|203763.1|203853.1|203763.1|203852.2|203762.2|2
1737669250000|2025-01-23 21:54:10|203853.7|203763.7|203855.5|203765.5|203857.3|203767.3|203853.7|203763.7|4
1737669290000|2025-01-23 21:54:50|203854|203764|203854|203764|203854|203764|203854|203764|1
1737669300000|2025-01-23 21:55:00|203854.5|203764.5|203863.9|203773.9|203865.9|203775.9|203854.5|203764.5|4
1737669320000|2025-01-23 21:55:20|203862.4|203772.4|203861.6|203771.6|203862.4|203772.4|203861.6|203771.6|2
1737669330000|2025-01-23 21:55:30|203859.6|203769.6|203863.5|203773.5|203863.5|203773.5|203859.6|203769.6|3
1737669340000|2025-01-23 21:55:40|203865|203775|203863|203773|203866.2|203776.2|203863|203773|3
1737669360000|2025-01-23 21:56:00|203861.1|203771.1|203842.9|203752.9|203861.1|203771.1|203836.4|203746.4|11
1737669400000|2025-01-23 21:56:40|203916|203710|203916|203712|203916|203712|203916|203710|3
1737669410000|2025-01-23 21:56:50|203917|203711|203841.6|203751.6|203921|203751.9|203841.6|203707|5
1737669420000|2025-01-23 21:57:00|203842.8|203752.8|203888.2|203698.6|203888.2|203752.8|203840.8|203698.6|5
1737669450000|2025-01-23 21:57:30|203932|203701|203932|203701|203932|203701|203932|203701|1
1737669460000|2025-01-23 21:57:40|203937|203696|203943|203688|203943|203696|203937|203688|3
1737669470000|2025-01-23 21:57:50|203942|203689|203944|203689|203944|203689|203942|203689|3
1737669480000|2025-01-23 21:58:00|203905|203730|203886.5|203708.8|203905|203730|203886.5|203708.5|4
1737669500000|2025-01-23 21:58:20|203886.9|203708.5|203887.2|203708.1|203887.2|203708.5|203886.9|203708.1|3
1737669510000|2025-01-23 21:58:30|203907|203729|203907|203729|203907|203729|203907|203729|1
1737669520000|2025-01-23 21:58:40|203891|203731.5|203895|203711.5|203895|203731.5|203891|203711.5|2
1737669530000|2025-01-23 21:58:50|203889.9|203704.5|203890.5|203703.8|203890.5|203704.5|203888.4|203692|3
1737669540000|2025-01-23 21:59:00|203896.9|203704.5|203897.2|203699.5|203897.2|203704.5|203896.9|203699.5|3
1737669570000|2025-01-23 21:59:30|203911.4|203695.6|203911.6|203692.8|203918.4|203701.3|203906.2|203690.8|7
1737669580000|2025-01-23 21:59:40|203906.2|203692.7|203912.2|203679|203914.5|203692.7|203906.2|203679|4
1737669590000|2025-01-23 21:59:50|203912.5|203678.8|203974.3|203664.3|204004|203694|203908.5|203653.1|11
1737669620000|2025-01-23 22:00:20|203997.5|203687.5|203997.5|203687.5|203997.5|203687.5|203997.5|203687.5|1
1737669630000|2025-01-23 22:00:30|203995.1|203685.1|203996.6|203686.6|203996.6|203686.6|203995.1|203685.1|2
1737669670000|2025-01-23 22:01:10|204008.4|203698.4|204008.4|203698.4|204008.4|203698.4|204008.4|203698.4|1
1737669710000|2025-01-23 22:01:50|203992.8|203682.8|203992.8|203682.8|203992.8|203682.8|203992.8|203682.8|1
1737669720000|2025-01-23 22:02:00|204050|203740|204050|203740|204050|203740|204050|203740|1
1737669740000|2025-01-23 22:02:20|204052.9|203742.9|204052.9|203742.9|204052.9|203742.9|204052.9|203742.9|1
1737669750000|2025-01-23 22:02:30|204050|203740|204051.2|203741.2|204051.2|203741.2|204050|203740|2
1737669780000|2025-01-23 22:03:00|204054.2|203744.2|204053|203743|204055|203745|204053|203743|3
1737669810000|2025-01-23 22:03:30|204055|203745|204055|203745|204055|203745|204055|203745|1
1737669830000|2025-01-23 22:03:50|204050|203740|204050|203740|204050|203740|204050|203740|1
1737669940000|2025-01-23 22:05:40|204046.5|203736.5|204046.3|203736.3|204046.5|203736.5|204046.3|203736.3|2
1737670000000|2025-01-23 22:06:40|204049.7|203739.7|204049.7|203739.7|204049.7|203739.7|204049.7|203739.7|1
1737670030000|2025-01-23 22:07:10|204010.1|203700.1|204010.1|203700.1|204010.1|203700.1|204010.1|203700.1|1
1737670140000|2025-01-23 22:09:00|204003.9|203693.9|204003.9|203693.9|204003.9|203693.9|204003.9|203693.9|1
1737670150000|2025-01-23 22:09:10|204000.3|203690.3|204000.3|203690.3|204000.3|203690.3|204000.3|203690.3|1
1737670240000|2025-01-23 22:10:40|204012.9|203702.9|204012.9|203702.9|204012.9|203702.9|204012.9|203702.9|1
1737670320000|2025-01-23 22:12:00|204012.1|203702.1|204012.9|203702.9|204014.7|203704.7|204012.1|203702.1|3
1737670450000|2025-01-23 22:14:10|204049.7|203739.7|204049.7|203739.7|204049.7|203739.7|204049.7|203739.7|1
1737670550000|2025-01-23 22:15:50|204049.5|203739.5|204049.5|203739.5|204049.5|203739.5|204049.5|203739.5|1
1737670560000|2025-01-23 22:16:00|204050|203740|204050.6|203740.6|204050.6|203740.6|204050|203740|2
1737670760000|2025-01-23 22:19:20|204004.9|203694.9|204004.9|203694.9|204004.9|203694.9|204004.9|203694.9|1
1737670920000|2025-01-23 22:22:00|204004.8|203694.8|204004.4|203694.4|204004.8|203694.8|204004.4|203694.4|2
1737671070000|2025-01-23 22:24:30|204049.5|203739.5|204049.5|203739.5|204049.5|203739.5|204049.5|203739.5|1
1737671260000|2025-01-23 22:27:40|204011.4|203701.4|204011.4|203701.4|204011.4|203701.4|204011.4|203701.4|1
1737671280000|2025-01-23 22:28:00|204011.5|203701.5|204011.9|203701.9|204011.9|203701.9|204011.5|203701.5|2
1737671360000|2025-01-23 22:29:20|204011.8|203701.8|204011.8|203701.8|204011.8|203701.8|204011.8|203701.8|1
1737671380000|2025-01-23 22:29:40|204013|203703|204013|203703|204013|203703|204013|203703|1
1737671410000|2025-01-23 22:30:10|203995|203685|203995|203685|203995|203685|203995|203685|1
1737671450000|2025-01-23 22:30:50|203985|203675|203984|203674|203985|203675|203984|203674|2
1737671460000|2025-01-23 22:31:00|203984|203674|203981|203671|203984|203674|203981|203671|5
1737671470000|2025-01-23 22:31:10|203981|203671|203978|203668|203981|203671|203978|203668|7
1737671480000|2025-01-23 22:31:20|203978|203668|203976|203666|203978|203668|203976|203666|8
1737671490000|2025-01-23 22:31:30|203976|203666|203975|203665|203976|203666|203975|203665|6
1737671500000|2025-01-23 22:31:40|203976|203666|203976|203666|203976|203666|203974|203664|9
1737671510000|2025-01-23 22:31:50|203975|203665|203974|203664|203975|203665|203974|203664|7
1737671520000|2025-01-23 22:32:00|203974|203664|203973|203663|203974|203664|203973|203663|6
1737671530000|2025-01-23 22:32:10|203973|203663|203973|203663|203973|203663|203973|203663|7
1737671540000|2025-01-23 22:32:20|203972|203662|203972|203662|203972|203662|203972|203662|6
1737671550000|2025-01-23 22:32:30|203972|203662|203971|203661|203972|203662|203971|203661|6
1737671560000|2025-01-23 22:32:40|203971|203661|203967|203657|203971|203661|203967|203657|2
1737671590000|2025-01-23 22:33:10|203967|203657|203967|203657|203967|203657|203967|203657|2
1737671730000|2025-01-23 22:35:30|203996|203686|203996|203686|203996|203686|203996|203686|1
1737671740000|2025-01-23 22:35:40|203995|203685|203996|203686|203996|203686|203995|203685|2
1737671750000|2025-01-23 22:35:50|204005|203695|204005|203695|204005|203695|204005|203695|1
1737671820000|2025-01-23 22:37:00|204006|203696|204006|203696|204006|203696|204006|203696|1
1737671830000|2025-01-23 22:37:10|204006|203696|204007|203697|204007|203697|204006|203696|3
1737671840000|2025-01-23 22:37:20|204007|203697|204007|203697|204007|203697|204007|203697|1
1737671850000|2025-01-23 22:37:30|204007|203697|204007|203697|204007|203697|204006|203696|5
1737671860000|2025-01-23 22:37:40|204012|203702|204012|203702|204012|203702|204012|203702|2
1737671870000|2025-01-23 22:37:50|204013|203703|204013|203703|204013|203703|204013|203703|1
1737671880000|2025-01-23 22:38:00|204012|203702|204012|203702|204012|203702|204012|203702|1
1737671910000|2025-01-23 22:38:30|204010|203700|204010|203700|204010|203700|204010|203700|1
1737671920000|2025-01-23 22:38:40|204009|203699|204009|203699|204009|203699|204009|203699|1
1737671940000|2025-01-23 22:39:00|204010|203700|204010|203700|204010|203700|204010|203700|1
1737671980000|2025-01-23 22:39:40|204009|203699|204010|203700|204010|203700|204009|203699|3
1737671990000|2025-01-23 22:39:50|204010|203700|204010|203700|204010|203700|204010|203700|1
1737672000000|2025-01-23 22:40:00|204009|203699|204009|203699|204009|203699|204009|203699|1
1737672010000|2025-01-23 22:40:10|204009|203699|204009|203699|204009|203699|204009|203699|1
1737672020000|2025-01-23 22:40:20|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672030000|2025-01-23 22:40:30|203958|203648|203958|203648|203958|203648|203958|203648|3
1737672040000|2025-01-23 22:40:40|203958|203648|203958|203648|203958|203648|203958|203648|1
1737672050000|2025-01-23 22:40:50|203958|203648|203958|203648|203958|203648|203958|203648|1
1737672060000|2025-01-23 22:41:00|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672070000|2025-01-23 22:41:10|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672080000|2025-01-23 22:41:20|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672090000|2025-01-23 22:41:30|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672100000|2025-01-23 22:41:40|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672110000|2025-01-23 22:41:50|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672120000|2025-01-23 22:42:00|203958|203648|203958|203648|203958|203648|203958|203648|5
1737672130000|2025-01-23 22:42:10|203958|203648|203958|203648|203958|203648|203958|203648|7
1737672140000|2025-01-23 22:42:20|203958|203648|203958|203648|203958|203648|203958|203648|2
1737672150000|2025-01-23 22:42:30|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672160000|2025-01-23 22:42:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672170000|2025-01-23 22:42:50|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672180000|2025-01-23 22:43:00|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672190000|2025-01-23 22:43:10|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672200000|2025-01-23 22:43:20|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672210000|2025-01-23 22:43:30|203928|203618|203928|203618|203928|203618|203928|203618|5
1737672220000|2025-01-23 22:43:40|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672230000|2025-01-23 22:43:50|203928|203618|203928|203618|203928|203618|203928|203618|5
1737672240000|2025-01-23 22:44:00|203928|203618|203928|203618|203928|203618|203928|203618|7
1737672250000|2025-01-23 22:44:10|203928|203618|203928|203618|203928|203618|203928|203618|6
1737672260000|2025-01-23 22:44:20|203928|203618|203928|203618|203928|203618|203928|203618|5
1737672270000|2025-01-23 22:44:30|203928|203618|203928|203618|203928|203618|203928|203618|5
1737672280000|2025-01-23 22:44:40|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672290000|2025-01-23 22:44:50|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672310000|2025-01-23 22:45:10|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672320000|2025-01-23 22:45:20|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672330000|2025-01-23 22:45:30|203928|203618|203928|203618|203928|203618|203928|203618|5
1737672340000|2025-01-23 22:45:40|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672350000|2025-01-23 22:45:50|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672360000|2025-01-23 22:46:00|203928|203618|203928|203618|203928|203618|203928|203618|6
1737672370000|2025-01-23 22:46:10|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672380000|2025-01-23 22:46:20|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672390000|2025-01-23 22:46:30|203928|203618|203928|203618|203928|203618|203928|203618|4
1737672400000|2025-01-23 22:46:40|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672410000|2025-01-23 22:46:50|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672420000|2025-01-23 22:47:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672460000|2025-01-23 22:47:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672510000|2025-01-23 22:48:30|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672540000|2025-01-23 22:49:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672550000|2025-01-23 22:49:10|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672570000|2025-01-23 22:49:30|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672580000|2025-01-23 22:49:40|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672590000|2025-01-23 22:49:50|203928|203618|203928|203618|203928|203618|203928|203618|3
1737672600000|2025-01-23 22:50:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672620000|2025-01-23 22:50:20|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672650000|2025-01-23 22:50:50|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672660000|2025-01-23 22:51:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672670000|2025-01-23 22:51:10|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672700000|2025-01-23 22:51:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672710000|2025-01-23 22:51:50|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672720000|2025-01-23 22:52:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672730000|2025-01-23 22:52:10|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672740000|2025-01-23 22:52:20|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672750000|2025-01-23 22:52:30|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672760000|2025-01-23 22:52:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672770000|2025-01-23 22:52:50|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672780000|2025-01-23 22:53:00|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672800000|2025-01-23 22:53:20|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672810000|2025-01-23 22:53:30|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672830000|2025-01-23 22:53:50|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672850000|2025-01-23 22:54:10|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672860000|2025-01-23 22:54:20|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672880000|2025-01-23 22:54:40|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672890000|2025-01-23 22:54:50|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672910000|2025-01-23 22:55:10|203928|203618|203928|203618|203928|203618|203928|203618|2
1737672940000|2025-01-23 22:55:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737672950000|2025-01-23 22:55:50|203928|203618|203947|203637|203949|203639|203928|203618|4
1737672970000|2025-01-23 22:56:10|203949|203639|203949|203639|203949|203639|203949|203639|1
1737672980000|2025-01-23 22:56:20|203934|203624|203930|203620|203934|203624|203930|203620|7
1737672990000|2025-01-23 22:56:30|203930|203620|203928|203618|203930|203620|203928|203618|4
1737673000000|2025-01-23 22:56:40|203928|203618|203928|203618|203928|203618|203928|203618|2
1737673010000|2025-01-23 22:56:50|203928|203618|203928|203618|203928|203618|203928|203618|4
1737673020000|2025-01-23 22:57:00|203928|203618|203928|203618|203928|203618|203928|203618|3
1737673030000|2025-01-23 22:57:10|203928|203618|203928|203618|203928|203618|203928|203618|3
1737673060000|2025-01-23 22:57:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737673070000|2025-01-23 22:57:50|203928|203618|203928|203618|203928|203618|203928|203618|2
1737673090000|2025-01-23 22:58:10|203928|203618|203928|203618|203928|203618|203928|203618|2
1737673180000|2025-01-23 22:59:40|203928|203618|203928|203618|203928|203618|203928|203618|1
1737673190000|2025-01-23 22:59:50|203928|203618|203928|203618|203928|203618|203928|203618|1
1737673200000|2025-01-23 23:00:00|203934.5|203624.5|203948.4|203638.4|204152|203842|203934.5|203624.5|10
1737673210000|2025-01-23 23:00:10|203951|203641|203967.5|203657.5|203970.6|203660.6|203934.3|203624.3|14
1737673220000|2025-01-23 23:00:20|203967.4|203657.4|203960.9|203650.9|203971.4|203661.4|203959.6|203649.6|16
1737673230000|2025-01-23 23:00:30|203960.7|203650.7|203965.2|203655.2|203965.6|203655.6|203935.8|203625.8|12
1737673240000|2025-01-23 23:00:40|203965.1|203655.1|203971.5|203661.5|203972|203662|203965.1|203655.1|7
1737673250000|2025-01-23 23:00:50|203971.4|203661.4|203971.2|203661.2|203971.4|203661.4|203971.2|203661.2|8
1737673260000|2025-01-23 23:01:00|203984.3|203674.3|203971.8|203661.8|203990.5|203680.5|203971.7|203661.7|12
1737673270000|2025-01-23 23:01:10|203971.7|203661.7|203967.7|203657.7|203992.9|203682.9|203967.7|203657.7|5
1737673280000|2025-01-23 23:01:20|203965.3|203655.3|203977.6|203667.6|204011.7|203701.7|203965.3|203655.3|16
1737673290000|2025-01-23 23:01:30|203977.7|203667.7|203977.7|203667.7|203977.7|203667.7|203977.6|203667.6|3
1737673300000|2025-01-23 23:01:40|203977.6|203667.6|203973|203663|203977.7|203667.7|203973|203663|6
1737673320000|2025-01-23 23:02:00|203973.6|203663.6|203971|203661|203973.6|203663.6|203971|203661|3
1737673330000|2025-01-23 23:02:10|203971.4|203661.4|203960.5|203668|203971.4|203668|203960.5|203660.2|5
1737673340000|2025-01-23 23:02:20|203959.5|203670|203957|203673|203960|203673|203956.5|203669|9
1737673360000|2025-01-23 23:02:40|203969.4|203666.6|203969.4|203666.6|203969.4|203666.6|203969.4|203666.6|1
1737673370000|2025-01-23 23:02:50|203968.6|203665.8|203968.6|203667.4|203968.6|203667.4|203968.2|203665.8|3
1737673380000|2025-01-23 23:03:00|203964.4|203655.6|203903.5|203641.7|203972.3|203697.5|203893.9|203631.2|16
1737673390000|2025-01-23 23:03:10|203902.3|203643.3|203886.2|203662|203902.3|203662|203886.2|203643.3|11
1737673400000|2025-01-23 23:03:20|203885.7|203662.7|203883.4|203665.7|203885.7|203665.7|203883.4|203662.7|10
1737673410000|2025-01-23 23:03:30|203883.2|203666|203854|203640.1|203887|203676.3|203854|203638.7|12
1737673420000|2025-01-23 23:03:40|203853.5|203640.5|203861.6|203597.6|203861.6|203662.5|203852.5|203597.2|6
1737673430000|2025-01-23 23:03:50|203861.2|203598|203860.4|203598.8|203861.2|203598.8|203860.4|203598|5
1737673440000|2025-01-23 23:04:00|203863|203604.7|203864|203605.7|203865|203606.7|203863|203604.7|3
1737673460000|2025-01-23 23:04:20|203847.3|203629|203847.3|203629.7|203847.3|203629.7|203847.3|203629|2
1737673480000|2025-01-23 23:04:40|203849|203624.5|203864.4|203610.4|203864.4|203624.5|203849|203602.4|5
1737673490000|2025-01-23 23:04:50|203863.6|203609.6|203863.6|203609.6|203863.6|203609.6|203863.6|203609.6|1
1737673500000|2025-01-23 23:05:00|203864.4|203610.4|203864.4|203610.4|203864.4|203610.4|203864.4|203610.4|1
1737673510000|2025-01-23 23:05:10|203834|203642|203834|203641|203834|203642|203834|203641|8
1737673520000|2025-01-23 23:05:20|203834|203641|203835|203641|203835|203641|203834|203641|5
1737673530000|2025-01-23 23:05:30|203835|203641|203835|203640|203835|203641|203835|203640|8
1737673540000|2025-01-23 23:05:40|203836|203640|203836|203640|203836|203640|203836|203640|6
1737673550000|2025-01-23 23:05:50|203836|203640|203836|203640|203836|203640|203836|203640|5
1737673560000|2025-01-23 23:06:00|203836|203640|203840|203636|203840|203640|203836|203636|7
1737673570000|2025-01-23 23:06:10|203835|203636|203844|203631|203844|203641|203835|203631|8
1737673580000|2025-01-23 23:06:20|203844|203632|203842|203633|203844|203633|203842|203632|6
1737673590000|2025-01-23 23:06:30|203842|203634|203835|203640|203842|203640|203835|203634|8
1737673600000|2025-01-23 23:06:40|203836|203640|203836|203640|203836|203640|203836|203640|6
1737673610000|2025-01-23 23:06:50|203836|203640|203837|203639|203837|203640|203836|203639|7
1737673620000|2025-01-23 23:07:00|203837|203639|203838|203638|203838|203639|203837|203638|7
1737673630000|2025-01-23 23:07:10|203838|203638|203838|203638|203838|203638|203838|203638|8
1737673640000|2025-01-23 23:07:20|203838|203638|203837|203639|203838|203639|203837|203638|6
1737673650000|2025-01-23 23:07:30|203837|203639|203838|203638|203838|203639|203837|203638|7
1737673660000|2025-01-23 23:07:40|203838|203638|203838|203638|203838|203638|203838|203638|5
1737673670000|2025-01-23 23:07:50|203838|203638|203838|203638|203838|203638|203838|203638|2
1737673680000|2025-01-23 23:08:00|203838|203638|203838|203638|203838|203638|203838|203638|5
1737673690000|2025-01-23 23:08:10|203838|203637|203839|203637|203839|203638|203838|203637|6
1737673700000|2025-01-23 23:08:20|203835|203641|203827|203649|203835|203649|203827|203640|6
1737673710000|2025-01-23 23:08:30|203826|203649|203825|203651|203826|203651|203825|203649|6
1737673720000|2025-01-23 23:08:40|203824|203652|203823|203653|203824|203653|203823|203652|6
1737673730000|2025-01-23 23:08:50|203823|203653|203821|203654|203823|203654|203821|203653|7
1737673740000|2025-01-23 23:09:00|203821|203655|203820|203656|203821|203656|203820|203655|6
1737673750000|2025-01-23 23:09:10|203820|203656|203819|203657|203820|203657|203819|203656|7
1737673760000|2025-01-23 23:09:20|203819|203657|203817|203659|203819|203659|203817|203657|7
1737673770000|2025-01-23 23:09:30|203817|203659|203816|203659|203817|203659|203816|203659|6
1737673780000|2025-01-23 23:09:40|203816|203660|203816|203660|203816|203660|203816|203660|6
1737673790000|2025-01-23 23:09:50|203816|203660|203817|203659|203817|203660|203816|203659|7
1737673800000|2025-01-23 23:10:00|203816|203660|203783|203693|203816|203693|203783|203660|6
1737673810000|2025-01-23 23:10:10|203783|203693|203783|203693|203783|203693|203783|203693|2
1737673820000|2025-01-23 23:10:20|203783|203693|203783|203693|203783|203693|203783|203693|3
1737673830000|2025-01-23 23:10:30|203783|203693|203783|203693|203783|203693|203783|203693|3
1737673840000|2025-01-23 23:10:40|203783|203693|203783|203693|203783|203693|203783|203693|3
1737673850000|2025-01-23 23:10:50|203783|203693|203783|203693|203783|203693|203783|203693|6
1737673860000|2025-01-23 23:11:00|203813|203662|203816|203660|203816|203662|203813|203660|4
1737673870000|2025-01-23 23:11:10|203816|203660|203818|203658|203818|203660|203816|203658|4
1737673880000|2025-01-23 23:11:20|203818|203657|203820|203656|203820|203657|203818|203656|4
1737673890000|2025-01-23 23:11:30|203821|203655|203822|203654|203822|203655|203821|203654|4
1737673900000|2025-01-23 23:11:40|203822|203653|203824|203652|203824|203653|203822|203652|5
1737673910000|2025-01-23 23:11:50|203824|203651|203829|203647|203829|203651|203824|203647|5
1737673920000|2025-01-23 23:12:00|203830|203646|203829|203647|203830|203647|203829|203646|7
1737673930000|2025-01-23 23:12:10|203829|203647|203826|203650|203829|203651|203825|203647|5
1737673940000|2025-01-23 23:12:20|203826|203650|203828|203648|203828|203650|203826|203648|5
1737673950000|2025-01-23 23:12:30|203828|203648|203829|203647|203829|203648|203828|203647|4
1737673960000|2025-01-23 23:12:40|203829|203646|203831|203645|203831|203646|203829|203645|5
1737673970000|2025-01-23 23:12:50|203831|203645|203831|203644|203831|203645|203831|203644|4
1737673980000|2025-01-23 23:13:00|203832|203644|203832|203643|203832|203644|203832|203643|5
1737673990000|2025-01-23 23:13:10|203833|203643|203833|203643|203833|203643|203833|203643|4
1737674000000|2025-01-23 23:13:20|203833|203643|203836|203640|203836|203643|203833|203640|4
1737674010000|2025-01-23 23:13:30|203835|203640|203836|203640|203836|203640|203835|203640|3
1737674020000|2025-01-23 23:13:40|203835|203641|203835|203640|203835|203641|203835|203640|4
1737674030000|2025-01-23 23:13:50|203835|203640|203836|203640|203836|203640|203835|203640|2
1737674040000|2025-01-23 23:14:00|203836|203640|203836|203640|203836|203640|203836|203640|3
1737674050000|2025-01-23 23:14:10|203836|203640|203836|203640|203836|203640|203836|203640|3
1737674060000|2025-01-23 23:14:20|203836|203640|203836|203640|203836|203640|203836|203640|2
1737674070000|2025-01-23 23:14:30|203836|203640|203837|203639|203837|203640|203836|203639|3
1737674080000|2025-01-23 23:14:40||203639||203639||203639||203639|1
1737674090000|2025-01-23 23:14:50|203837|203638|203831|203644|203837|203645|203831|203638|4
1737674100000|2025-01-23 23:15:00|203835|203641|203831|203644|203837|203644|203831|203639|7
1737674110000|2025-01-23 23:15:10|203832|203644|203832|203643|203832|203644|203832|203643|3
1737674120000|2025-01-23 23:15:20|203832|203643|203833|203643|203833|203643|203832|203643|3
1737674130000|2025-01-23 23:15:30|203833|203643|203833|203643|203833|203643|203833|203643|2
1737674140000|2025-01-23 23:15:40|203833|203643|203833|203642|203833|203643|203833|203642|3
1737674150000|2025-01-23 23:15:50|203834|203642|203834|203642|203834|203642|203834|203642|2
1737674160000|2025-01-23 23:16:00|203833|203643|203832|203644|203833|203644|203832|203643|3
1737674170000|2025-01-23 23:16:10|203832|203644|203832|203644|203832|203644|203832|203644|2
1737674180000|2025-01-23 23:16:20|203832|203644|203832|203644|203832|203644|203832|203644|2
1737674190000|2025-01-23 23:16:30|203832||203832||203832||203832||1
1737674200000|2025-01-23 23:16:40||203644||203644||203644||203644|1
1737674210000|2025-01-23 23:16:50|203832|203644|203832|203644|203832|203644|203832|203644|3
1737674220000|2025-01-23 23:17:00|203837|203639|203834|203642|203837|203642|203834|203639|5
1737674230000|2025-01-23 23:17:10|203834|203642|203834|203642|203834|203642|203834|203642|3
1737674240000|2025-01-23 23:17:20|203834|203642|203834|203642|203834|203642|203834|203642|3
1737674250000|2025-01-23 23:17:30|203833|203642|203833|203643|203833|203643|203833|203642|4
1737674260000|2025-01-23 23:17:40|203833||203833||203833||203833||1
1737674270000|2025-01-23 23:17:50|203833|203643|203833|203643|203833|203643|203833|203643|3
1737674280000|2025-01-23 23:18:00|203831|203645|203831|203645|203831|203645|203831|203645|4
1737674290000|2025-01-23 23:18:10|203831|203645|203831|203645|203831|203645|203831|203645|3
1737674300000|2025-01-23 23:18:20|203830|203645|203830|203645|203830|203645|203830|203645|3
1737674310000|2025-01-23 23:18:30|203830|203646|203830|203646|203830|203646|203830|203646|2
1737674320000|2025-01-23 23:18:40|203830|203646|203830|203646|203830|203646|203830|203646|2
1737674330000|2025-01-23 23:18:50||203646||203646||203646||203646|1
1737674340000|2025-01-23 23:19:00|203830|203646|203830|203646|203830|203646|203830|203646|2
1737674350000|2025-01-23 23:19:10|203830||203830||203830||203830||1
1737674360000|2025-01-23 23:19:20|203830|203646|203830|203646|203830|203646|203830|203646|3
1737674380000|2025-01-23 23:19:40|203837|203646|203834|203642|203837|203646|203834|203639|4
1737674400000|2025-01-23 23:20:00|203847|203651|203882|203681|203903|203684|203847|203651|8
1737674410000|2025-01-23 23:20:10|203882|203682|203882|203681|203882|203682|203882|203681|2
1737674420000|2025-01-23 23:20:20|203882|203681|203884|203680|203884|203681|203882|203680|2
1737674430000|2025-01-23 23:20:30|203885|203678|203885|203678|203885|203678|203885|203678|1
1737674440000|2025-01-23 23:20:40|203887|203677|203887|203677|203887|203677|203887|203677|1
1737674450000|2025-01-23 23:20:50|203888|203676|203893|203670|203893|203676|203888|203670|3
1737674460000|2025-01-23 23:21:00|203898|203673|203886|203685|203898|203685|203886|203673|5
1737674470000|2025-01-23 23:21:10|203891|203680|203882|203689|203891|203689|203882|203680|9
1737674480000|2025-01-23 23:21:20|203881|203690|203882|203688|203883|203691|203880|203688|7
1737674490000|2025-01-23 23:21:30|203882|203689|203880|203691|203882|203691|203880|203689|7
1737674500000|2025-01-23 23:21:40|203879|203692|203877|203694|203879|203694|203877|203692|6
1737674510000|2025-01-23 23:21:50|203877|203694|203875|203696|203877|203696|203875|203694|7
1737674520000|2025-01-23 23:22:00|203869|203702|203873|203698|203873|203702|203869|203698|3
1737674530000|2025-01-23 23:22:10|203875|203696|203877|203694|203877|203696|203875|203694|2
1737674540000|2025-01-23 23:22:20|203875|203696|203883|203688|203883|203696|203875|203688|4
1737674550000|2025-01-23 23:22:30|203884|203687|203885|203685|203885|203687|203884|203685|2
1737674560000|2025-01-23 23:22:40|203887|203684|203887|203684|203887|203684|203887|203684|2
1737674570000|2025-01-23 23:22:50|203889|203682|203889|203682|203889|203682|203889|203682|1
1737674580000|2025-01-23 23:23:00|203889|203682|203893|203678|203894|203682|203889|203677|6
1737674590000|2025-01-23 23:23:10|203892|203678|203891|203680|203892|203680|203891|203678|5
1737674600000|2025-01-23 23:23:20|203890|203680|203881|203681|203890|203681|203881|203680|6
1737674610000|2025-01-23 23:23:30||203682||203683||203683||203682|5
1737674620000|2025-01-23 23:23:40|203888|203683|203887|203684|203888|203684|203887|203683|5
1737674630000|2025-01-23 23:23:50|203886|203684|203880|203691|203886|203691|203880|203684|4
1737674640000|2025-01-23 23:24:00|203880|203690|203880|203690|203880|203690|203880|203690|1
1737674650000|2025-01-23 23:24:10|203882|203689|203880|203689|203882|203689|203880|203689|2
1737674660000|2025-01-23 23:24:20||203687||203687||203687||203687|1
1737674670000|2025-01-23 23:24:30|203886|203685|203886|203685|203886|203685|203886|203685|2
1737674680000|2025-01-23 23:24:40|203889|203682|203889|203682|203889|203682|203889|203682|1
1737674690000|2025-01-23 23:24:50|203888|203682|203889|203682|203889|203682|203888|203682|2
1737674700000|2025-01-23 23:25:00|203890|203680|203888|203683|203890|203683|203888|203680|2
1737674710000|2025-01-23 23:25:10|203888|203682|203888|203682|203888|203682|203888|203682|2
1737674720000|2025-01-23 23:25:20|203883|203687|203878|203693|203883|203693|203878|203687|6
1737674730000|2025-01-23 23:25:30|203877|203693|203876|203695|203877|203695|203876|203693|5
1737674740000|2025-01-23 23:25:40|203875|203695|203875|203695|203875|203696|203875|203695|3
1737674750000|2025-01-23 23:25:50|203875|203696|203874|203697|203875|203697|203874|203696|5
1737674760000|2025-01-23 23:26:00|203871|203700|203869|203702|203871|203702|203869|203700|4
1737674770000|2025-01-23 23:26:10|203868|203702|203876|203786|203931|203799|203868|203702|9
1737674780000|2025-01-23 23:26:20|203876|203786|203919|203744|203920|203787|203876|203744|4
1737674790000|2025-01-23 23:26:30|203920|203743|203916|203727|203922|203743|203908|203727|5
1737674800000|2025-01-23 23:26:40|203913|203730|203912|203731|203913|203731|203912|203730|4
1737674810000|2025-01-23 23:26:50|203912|203731|203911|203732|203912|203732|203911|203731|5
1737674820000|2025-01-23 23:27:00|203920|203740|203908|203740|203920|203741|203907|203734|4
1737674830000|2025-01-23 23:27:10|203910|203738|203908|203740|203910|203740|203908|203738|3
1737674840000|2025-01-23 23:27:20|203908|203740|203908|203740|203908|203740|203908|203740|2
1737674850000|2025-01-23 23:27:30|203902|203740|203906|203734|203913|203740|203902|203728|6
1737674860000|2025-01-23 23:27:40|203906|203735|203909|203732|203909|203738|203903|203732|5
1737674870000|2025-01-23 23:27:50|203909|203732|203909|203732|203909|203732|203909|203732|3
1737674880000|2025-01-23 23:28:00|203909|203732|203912|203737|203916|203738|203909|203732|5
1737674890000|2025-01-23 23:28:10|203912|203737|203912|203737|203912|203737|203912|203737|1
1737674900000|2025-01-23 23:28:20|203914|203735|203914|203735|203914|203735|203914|203735|1
1737674910000|2025-01-23 23:28:30|203916|203733|203916|203733|203916|203733|203916|203733|1
1737674920000|2025-01-23 23:28:40|203917|203732|203917|203732|203917|203732|203917|203732|1
1737674930000|2025-01-23 23:28:50|203917|203732|203919|203730|203919|203732|203917|203730|2
1737674940000|2025-01-23 23:29:00|203919|203730|203917|203733|203922|203733|203917|203728|5
1737674950000|2025-01-23 23:29:10|203917|203733|203917|203733|203917|203733|203917|203733|2
1737674960000|2025-01-23 23:29:20|203914|203735|203921|203767|203921|203767|203914|203735|3
1737674970000|2025-01-23 23:29:30|203921|203767|203889|203799|203921|203799|203889|203767|6
1737675000000|2025-01-23 23:30:00|203900.3|203810.3|203907.4|203817.4|203929.7|203819.4|203900.3|203774.7|5
1737675010000|2025-01-23 23:30:10|203927.7|203773.3|203923|203770|203927.7|203773.3|203923|203770|3
1737675020000|2025-01-23 23:30:20|203936.4|203753.2|203936.4|203754|203936.4|203755.2|203936.4|203753.2|3
1737675030000|2025-01-23 23:30:30||203754.8||203754.9||203756.2||203754.8|3
1737675040000|2025-01-23 23:30:40||203756.5||203756.6||203756.6||203755.1|3
1737675050000|2025-01-23 23:30:50|203923|203755.3|203923|203771|203923|203771|203923|203755.3|2
1737675060000|2025-01-23 23:31:00|203924.3|203773|203903.9|203813.9|203924.3|203813.9|203903.9|203773|2
1737675070000|2025-01-23 23:31:10|203937.1|203760|203937.1|203760|203937.1|203760|203937.1|203760|1
1737675090000|2025-01-23 23:31:30|203937.3|203757.2|203937.3|203757.2|203937.3|203757.2|203937.3|203757.2|1
1737675100000|2025-01-23 23:31:40|203941.4|203767.3|203941.4|203767.3|203941.4|203767.3|203941.4|203767.3|1
1737675110000|2025-01-23 23:31:50|203903.5|203813.5|203903.5|203813.5|203903.5|203813.5|203903.5|203813.5|1
1737675120000|2025-01-23 23:32:00|203904.5|203814.5|203905.5|203815.5|203905.5|203815.5|203904.5|203814.5|2
1737675130000|2025-01-23 23:32:10|203940.2|203762.6|203940.2|203762.6|203940.2|203762.6|203940.2|203762.6|1
1737675140000|2025-01-23 23:32:20|203942.2|203765.1|203939.7|203762.6|203942.2|203765.1|203939.7|203762.6|2
1737675150000|2025-01-23 23:32:30|203947.9|203777.8|203939.2|203762.6|203947.9|203777.8|203939.2|203762.6|3
1737675170000|2025-01-23 23:32:50|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|1
1737675180000|2025-01-23 23:33:00|203906.5|203816.5|203940.9|203775.9|203940.9|203816.5|203902|203775.9|4
1737675220000|2025-01-23 23:33:40|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|1
1737675240000|2025-01-23 23:34:00|203940.4|203776.4|203940.4|203776.4|203940.4|203776.4|203940.4|203776.4|1
1737675250000|2025-01-23 23:34:10|203939.9|203776.9|203939.9|203776.9|203939.9|203776.9|203939.9|203776.9|1
1737675280000|2025-01-23 23:34:40|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|1
1737675290000|2025-01-23 23:34:50|203939.9|203776.9|203939.9|203776.9|203939.9|203776.9|203939.9|203776.9|1
1737675320000|2025-01-23 23:35:20|203944.9|203784.2|203939.4|203777.4|203944.9|203784.2|203939.4|203776.9|3
1737675340000|2025-01-23 23:35:40|203903.3|203813.3|203903.3|203813.3|203903.3|203813.3|203903.3|203813.3|1
1737675350000|2025-01-23 23:35:50|203939.4|203777.4|203939.4|203777.4|203939.4|203777.4|203939.4|203777.4|1
1737675390000|2025-01-23 23:36:30|203903.3|203813.3|203903.4|203813.4|203903.4|203813.4|203903.3|203813.3|2
1737675400000|2025-01-23 23:36:40|203938.9|203777.9|203938.9|203777.9|203938.9|203777.9|203938.9|203777.9|1
1737675430000|2025-01-23 23:37:10|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|203903.4|203813.4|1
1737675460000|2025-01-23 23:37:40|203938.9|203777.9|203938.9|203777.9|203938.9|203777.9|203938.9|203777.9|1
1737675470000|2025-01-23 23:37:50|203896.3|203806.3|203896.3|203806.3|203896.3|203806.3|203896.3|203806.3|1
1737675480000|2025-01-23 23:38:00|203896.7|203806.7|203896.7|203806.7|203896.7|203806.7|203896.7|203806.7|1
1737675500000|2025-01-23 23:38:20|203904|203814|203904|203814|203904|203814|203904|203814|1
1737675510000|2025-01-23 23:38:30|203902.4|203812.4|203865.5|203775.5|203902.4|203812.4|203863.8|203773.8|5
1737675520000|2025-01-23 23:38:40|203870.8|203780.8|203870.8|203780.8|203871.9|203781.9|203866.5|203776.5|6
1737675530000|2025-01-23 23:38:50|203899.4|203809.4|203898.4|203808.4|203899.4|203809.4|203898.4|203808.4|3
1737675540000|2025-01-23 23:39:00|203890.4|203800.4|203891.8|203801.8|203891.8|203801.8|203886.8|203796.8|3
1737675560000|2025-01-23 23:39:20|203895.3|203805.3|203891.2|203801.2|203895.3|203805.3|203891.2|203801.2|2
1737675570000|2025-01-23 23:39:30|203895.6|203805.6|203896.6|203806.6|203896.6|203806.6|203895.6|203805.6|2
1737675590000|2025-01-23 23:39:50|203892|203802|203892|203802|203892|203802|203892|203802|1
1737675600000|2025-01-23 23:40:00|203913.9|203823.9|203899.2|203809.2|203913.9|203823.9|203899.2|203809.2|2
1737675630000|2025-01-23 23:40:30|203908.5|203818.5|203901|203811|203908.5|203818.5|203901|203811|3
1737675670000|2025-01-23 23:41:10|203906|203816|203906|203816|203906|203816|203906|203816|1
1737675690000|2025-01-23 23:41:30|203906.1|203816.1|203901.8|203811.8|203906.1|203816.1|203901.8|203811.8|2
1737675730000|2025-01-23 23:42:10|203914.5|203824.5|203914.5|203824.5|203914.5|203824.5|203914.5|203824.5|1
1737675740000|2025-01-23 23:42:20|203904.7|203814.7|203904.7|203814.7|203904.7|203814.7|203904.7|203814.7|1
1737675780000|2025-01-23 23:43:00|203914.5|203824.5|203914.5|203824.5|203914.5|203824.5|203914.5|203824.5|1
1737675790000|2025-01-23 23:43:10|203913.6|203823.6|203904.8|203814.8|203913.6|203823.6|203904.8|203814.8|2
1737675800000|2025-01-23 23:43:20|203904|203814|203900.7|203810.7|203904|203814|203900.7|203810.7|2
1737675840000|2025-01-23 23:44:00|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|1
1737675850000|2025-01-23 23:44:10|203905|203815|203905|203815|203905|203815|203905|203815|1
1737675860000|2025-01-23 23:44:20|203901.5|203811.5|203901.5|203811.5|203901.5|203811.5|203901.5|203811.5|1
1737675880000|2025-01-23 23:44:40|203904.4|203814.4|203904.4|203814.4|203904.4|203814.4|203904.4|203814.4|1
1737675890000|2025-01-23 23:44:50|203903.4|203813.4|203912.5|203822.5|203912.5|203822.5|203903.4|203813.4|2
1737675900000|2025-01-23 23:45:00|203910.5|203820.5|203912.5|203822.5|203912.5|203822.5|203910.5|203820.5|2
1737675910000|2025-01-23 23:45:10|203905|203815|203901|203811|203905|203815|203901|203811|3
1737675920000|2025-01-23 23:45:20|203901.8|203811.8|203901.8|203811.8|203901.8|203811.8|203901.8|203811.8|1
1737675940000|2025-01-23 23:45:40|203912.5|203822.5|203910.5|203820.5|203912.5|203822.5|203910.5|203820.5|2
1737675950000|2025-01-23 23:45:50|203912.5|203822.5|203910.5|203820.5|203912.5|203822.5|203910.5|203820.5|2
1737675960000|2025-01-23 23:46:00|203900.5|203810.5|203912.5|203822.5|203912.5|203822.5|203900.5|203810.5|2
1737675970000|2025-01-23 23:46:10|203903.4|203813.4|203900.7|203810.7|203903.4|203813.4|203899.9|203809.9|4
1737676000000|2025-01-23 23:46:40|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|1
1737676020000|2025-01-23 23:47:00|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|1
1737676030000|2025-01-23 23:47:10|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|203901.1|203811.1|3
1737676060000|2025-01-23 23:47:40|203905|203815|203912.5|203822.5|203912.5|203822.5|203905|203815|2
1737676080000|2025-01-23 23:48:00|203905|203815|203905|203815|203905|203815|203905|203815|1
1737676090000|2025-01-23 23:48:10|203902|203812|203902|203812|203902|203812|203902|203812|1
1737676120000|2025-01-23 23:48:40|203905|203815|203912.5|203822.5|203912.5|203822.5|203905|203815|2
1737676130000|2025-01-23 23:48:50|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|203904.9|203814.9|1
1737676150000|2025-01-23 23:49:10|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|1
1737676170000|2025-01-23 23:49:30|203905|203815|203905|203815|203905|203815|203905|203815|1
1737676180000|2025-01-23 23:49:40|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|203912.5|203822.5|1
1737676190000|2025-01-23 23:49:50|203904.9|203814.9|203903.9|203813.9|203904.9|203814.9|203903.9|203813.9|2
1737676200000|2025-01-23 23:50:00|203901.2|203811.2|203901.2|203811.2|203901.2|203811.2|203901.2|203811.2|1
1737676210000|2025-01-23 23:50:10|203904.4|203814.4|203900.4|203810.4|203904.4|203814.4|203900.4|203810.4|2
1737676240000|2025-01-23 23:50:40|203904.9|203814.9|203900.8|203810.8|203904.9|203814.9|203900.8|203810.8|2
1737676250000|2025-01-23 23:50:50|203903.5|203813.5|203903.5|203813.5|203903.5|203813.5|203902.2|203812.2|3
1737676270000|2025-01-23 23:51:10|203910.5|203820.5|203910.5|203820.5|203910.5|203820.5|203910.5|203820.5|1
1737676290000|2025-01-23 23:51:30|203908.3|203818.3|203903.2|203813.2|203908.3|203818.3|203903.2|203813.2|2
1737676300000|2025-01-23 23:51:40|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|1
1737676310000|2025-01-23 23:51:50|203899.6|203809.6|203900.6|203810.6|203900.6|203810.6|203899.6|203809.6|2
1737676320000|2025-01-23 23:52:00|203903.7|203813.7|203881.6|203791.6|203903.7|203813.7|203881.6|203791.6|5
1737676360000|2025-01-23 23:52:40|203893|203803|203893|203803|203893|203803|203893|203803|1
1737676380000|2025-01-23 23:53:00|203883.9|203793.9|203881.6|203791.6|203883.9|203793.9|203876.2|203786.2|4
1737676420000|2025-01-23 23:53:40|203893|203803|203917.7|203760.3|203917.7|203803|203890|203760.3|3
1737676430000|2025-01-23 23:53:50|203877.2|203787.2|203877.2|203787.2|203877.2|203787.2|203877.2|203787.2|1
1737676440000|2025-01-23 23:54:00|203877.7|203787.7|203877.6|203787.6|203877.7|203787.7|203877.6|203787.6|6
1737676460000|2025-01-23 23:54:20|203877.7|203787.7|203921|203759.7|203921|203787.7|203877.6|203759.7|5
1737676470000|2025-01-23 23:54:30|203920.3|203759|203921.7|203759|203921.7|203759|203920.3|203759|6
1737676480000|2025-01-23 23:54:40|203921|203758.3|203922.3|203758.3|203922.3|203758.3|203921|203758.3|6
1737676490000|2025-01-23 23:54:50|203877.6|203787.6|203877.6|203787.6|203877.6|203787.6|203877.5|203787.5|9
1737676500000|2025-01-23 23:55:00|203877.5|203787.5|203877.9|203787.9|203877.9|203787.9|203877.5|203787.5|9
1737676510000|2025-01-23 23:55:10|203877.8|203787.8|203877.9|203787.9|203877.9|203787.9|203877.8|203787.8|4
1737676520000|2025-01-23 23:55:20|203922.3|203758.3|203923|203758.3|203923|203758.3|203922.3|203758.3|4
1737676530000|2025-01-23 23:55:30|203920.3||203922.3||203923||203920.3||7
1737676540000|2025-01-23 23:55:40|203923|203787.7|203877.7|203787.7|203923|203787.7|203877.7|203787.7|2
1737676560000|2025-01-23 23:56:00|203879.1|203789.1|203877.1|203787.1|203879.3|203789.3|203877.1|203787.1|6
1737676570000|2025-01-23 23:56:10|203877.3|203787.3|203923|203757.7|203923|203787.5|203877.3|203757.7|8
1737676580000|2025-01-23 23:56:20|203921||203923.7||203923.7||203921||5
1737676600000|2025-01-23 23:56:40|203879|203789|203879|203789|203879|203789|203879|203789|1
1737676610000|2025-01-23 23:56:50|203878.7|203788.7|203878.7|203788.7|203878.7|203788.7|203878.7|203788.7|1
1737676620000|2025-01-23 23:57:00|203878.4|203788.4|203878.6|203788.6|203878.6|203788.6|203878.1|203788.1|7
1737676630000|2025-01-23 23:57:10|203878.7|203788.7|203923|203757.3|203923|203788.7|203878.7|203757.3|11
1737676640000|2025-01-23 23:57:20|203922.3|203756|203922.3|203756|203923|203756|203922.3|203756|7
1737676650000|2025-01-23 23:57:30|203921|203756.7|203877.5|203787.5|203922.3|203787.5|203877.4|203756.7|10
1737676660000|2025-01-23 23:57:40|203877.4|203787.4|203875.9|203785.9|203877.5|203787.5|203875.8|203785.8|7
1737676670000|2025-01-23 23:57:50|203875.8|203785.8|203875.9|203785.9|203875.9|203785.9|203875.7|203785.7|5
1737676680000|2025-01-23 23:58:00|203875.8|203785.8|203875.9|203785.9|203875.9|203785.9|203875.8|203785.8|2
1737676690000|2025-01-23 23:58:10|203922.3|203752.3|203921.7|203751.7|203923|203752.3|203921.7|203751.7|8
1737676700000|2025-01-23 23:58:20|203922.3||203922.3||203922.3||203921.7||5
1737676710000|2025-01-23 23:58:30|203875.4|203785.4|203875.1|203785.1|203875.4|203785.4|203875.1|203785.1|5
1737676720000|2025-01-23 23:58:40|203862.5|203772.5|203858.2|203768.2|203862.5|203772.5|203858.2|203768.2|2
1737676730000|2025-01-23 23:58:50|203878.6|203724.9|203878.3|203725.1|203878.6|203725.1|203878.3|203724.9|2
1737676740000|2025-01-23 23:59:00|203878|203725.4|203878|203725.4|203878|203725.4|203878|203725.4|1
1737676750000|2025-01-23 23:59:10|203877.8|203727.1|203877.8|203727.1|203877.8|203727.1|203877.8|203727.1|2
1737676760000|2025-01-23 23:59:20|203896.3|203715.7|203897.7|203711.7|203897.7|203715.7|203896.3|203711.7|2
1737676780000|2025-01-23 23:59:40|203897|203712.3|203878.9|203726.8|203897|203726.8|203878.9|203712.3|2
1737676800000|2025-01-24 00:00:00|203880|203728|203849|203759|203880|203759|203848|203728|7
1737676810000|2025-01-24 00:00:10|203848|203758|203860|203770|203887|203772|203848|203733|6
1737676820000|2025-01-24 00:00:20|203859|203769|203863|203773|203863|203773|203859|203769|4
1737676830000|2025-01-24 00:00:30|203865|203775|203860|203770|203866|203776|203858|203768|6
1737676840000|2025-01-24 00:00:40|203908|203744|203908|203743|203912|203744|203908|203740|4
1737676850000|2025-01-24 00:00:50|203907|203745|203910|203742|203910|203745|203907|203742|2
1737676860000|2025-01-24 00:01:00|203909|203742|203858|203768|203909|203768|203858|203742|3
1737676870000|2025-01-24 00:01:10|203860|203770|203860|203770|203860|203770|203859|203769|6
1737676880000|2025-01-24 00:01:20|203862|203772|203862|203772|203864|203774|203862|203772|4
1737676890000|2025-01-24 00:01:30|203862|203772|203861|203771|203862|203772|203861|203771|2
1737676900000|2025-01-24 00:01:40|203910|203748|203911|203747|203911|203748|203910|203747|2
1737676910000|2025-01-24 00:01:50|203912|203747|203914|203744|203914|203747|203912|203744|2
1737676920000|2025-01-24 00:02:00|203859|203769|203860|203770|203860|203770|203859|203769|4
1737676930000|2025-01-24 00:02:10|203858|203768|203858|203768|203858|203768|203858|203768|1
1737676940000|2025-01-24 00:02:20|203858|203768|203859|203769|203859|203769|203856|203766|4
1737676950000|2025-01-24 00:02:30|203908|203744|203870|203780|203908|203780|203861|203744|6
1737676980000|2025-01-24 00:03:00|203861|203771|203861|203771|203861|203771|203861|203771|1
1737676990000|2025-01-24 00:03:10|203909|203742|203909|203742|203909|203742|203909|203742|1
1737677000000|2025-01-24 00:03:20|203910|203731|203911|203730|203911|203731|203909|203730|3
1737677010000|2025-01-24 00:03:30|203856|203766|203856|203766|203856|203766|203856|203766|1
1737677030000|2025-01-24 00:03:50|203852|203762|203851|203761|203862|203772|203851|203761|3
1737677040000|2025-01-24 00:04:00|203892|203721|203895|203722|203896|203723|203891|203717|5
1737677050000|2025-01-24 00:04:10|203896|203721|203898|203719|203900|203721|203896|203717|5
1737677060000|2025-01-24 00:04:20|203899|203718|203846|203756|203899|203756|203846|203718|4
1737677070000|2025-01-24 00:04:30|203856|203766|203856|203766|203856|203766|203856|203766|1
1737677080000|2025-01-24 00:04:40|203846|203756|203846|203756|203846|203756|203846|203756|1
1737677090000|2025-01-24 00:04:50|203848|203758|203839|203749|203848|203758|203839|203749|2
1737677100000|2025-01-24 00:05:00|203831|203741|203821|203731|203839|203749|203821|203731|7
1737677120000|2025-01-24 00:05:20|203823|203733|203823|203733|203823|203733|203823|203733|1
1737677140000|2025-01-24 00:05:40|203880|203695|203880|203695|203880|203695|203880|203695|1
1737677150000|2025-01-24 00:05:50|203880|203694|203875|203700|203880|203700|203875|203690|6
1737677160000|2025-01-24 00:06:00|203825|203735|203824|203734|203825|203735|203824|203734|2
1737677170000|2025-01-24 00:06:10|203830|203740|203830|203740|203830|203740|203830|203740|1
1737677200000|2025-01-24 00:06:40|203834|203744|203884|203691|203884|203744|203834|203691|3
1737677210000|2025-01-24 00:06:50|203885|203690|203882|203688|203887|203690|203882|203688|3
1737677220000|2025-01-24 00:07:00|203881|203687|203827|203737|203881|203737|203827|203687|7
1737677230000|2025-01-24 00:07:10|203794|203704|203783|203693|203794|203704|203783|203693|2
1737677240000|2025-01-24 00:07:20|203784|203694|203790|203700|203791|203701|203784|203694|3
1737677270000|2025-01-24 00:07:50|203839|203644|203839|203643|203839|203644|203839|203643|3
1737677280000|2025-01-24 00:08:00|203843|203642|203845|203641|203845|203642|203843|203641|5
1737677290000|2025-01-24 00:08:10|203845|203640|203786|203696|203845|203696|203786|203640|4
1737677300000|2025-01-24 00:08:20|203785|203695|203785|203695|203785|203695|203785|203695|1
1737677320000|2025-01-24 00:08:40|203838|203641|203838|203641|203838|203641|203838|203641|1
1737677350000|2025-01-24 00:09:10|203785|203695|203785|203695|203785|203695|203785|203695|1
1737677360000|2025-01-24 00:09:20|203786|203696|203786|203696|203786|203696|203786|203696|1
1737677380000|2025-01-24 00:09:40|203843|203639|203843|203639|203843|203639|203843|203639|1
1737677390000|2025-01-24 00:09:50|203858|203634|203851|203641|203858|203641|203851|203634|3
1737677400000|2025-01-24 00:10:00|203856|203636|203788|203698|203859|203698|203788|203634|4
1737677410000|2025-01-24 00:10:10|203780|203690|203780|203690|203780|203690|203780|203690|1
1737677440000|2025-01-24 00:10:40|203785|203695|203785|203695|203785|203695|203785|203695|1
1737677470000|2025-01-24 00:11:10|203832|203637|203832|203637|203832|203637|203832|203637|2
1737677480000|2025-01-24 00:11:20||203637||203637||203637||203637|1
1737677490000|2025-01-24 00:11:30||203637||203637||203637||203637|1
1737677500000|2025-01-24 00:11:40|203779|203689|203779|203689|203779|203689|203779|203689|1
1737677510000|2025-01-24 00:11:50|203781|203691|203781|203691|203781|203691|203781|203691|1
1737677530000|2025-01-24 00:12:10|203833|203638|203831|203638|203833|203638|203831|203638|3
1737677550000|2025-01-24 00:12:30|203780|203638|203780|203690|203780|203690|203780|203638|2
1737677570000|2025-01-24 00:12:50|203782|203692|203782|203692|203782|203692|203782|203692|1
1737677590000|2025-01-24 00:13:10|203833|203638|203833|203638|203833|203638|203833|203638|2
1737677610000|2025-01-24 00:13:30|203784|203694|203784|203694|203784|203694|203784|203694|1
1737677640000|2025-01-24 00:14:00|203841|203630|203841|203630|203841|203630|203841|203630|1
1737677650000|2025-01-24 00:14:10|203841|203630|203841|203630|203841|203630|203841|203630|1
1737677660000|2025-01-24 00:14:20|203841|203630|203785|203695|203841|203695|203785|203630|2
1737677690000|2025-01-24 00:14:50|203841|203630|203841|203630|203841|203630|203841|203630|2
1737677700000|2025-01-24 00:15:00|203784|203694|203813.7|203654.3|203813.7|203694|203781.5|203654.3|3
1737677710000|2025-01-24 00:15:10|203813.3|203653.7|203813.3|203653.7|203813.3|203653.7|203813.3|203653.7|1
1737677720000|2025-01-24 00:15:20|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|203778.7|203688.7|1
1737677730000|2025-01-24 00:15:30|203775|203685|203755.1|203665.1|203775|203685|203755.1|203665.1|7
1737677760000|2025-01-24 00:16:00|203792.3|203617.7|203791.7|203625.7|203792.3|203625.7|203791.7|203617.7|2
1737677780000|2025-01-24 00:16:20|203757.7|203667.7|203757.7|203667.7|203757.7|203667.7|203757.7|203667.7|1
1737677790000|2025-01-24 00:16:30|203757.3|203667.3|203757.3|203667.3|203757.3|203667.3|203757.3|203667.3|1
1737677810000|2025-01-24 00:16:50|203790.3|203625.7|203790.3|203625.7|203790.3|203625.7|203790.3|203625.7|1
1737677820000|2025-01-24 00:17:00|203755|203665|203790.3|203625.7|203790.3|203665|203755|203625.7|2
1737677840000|2025-01-24 00:17:20|203757.6|203667.6|203784.8|203694.8|203788.3|203698.3|203757.6|203667.6|6
1737677850000|2025-01-24 00:17:30|203784.9|203694.9|203784.8|203694.8|203784.9|203694.9|203784.8|203694.8|2
1737677860000|2025-01-24 00:17:40|203785.7|203695.7|203757.1|203667.1|203785.7|203695.7|203756.4|203666.4|5
1737677870000|2025-01-24 00:17:50|203764.3|203674.3|203766.5|203676.5|203766.6|203676.6|203764.3|203674.3|5
1737677880000|2025-01-24 00:18:00|203766.6|203676.6|203766.3|203676.3|203766.6|203676.6|203766.3|203676.3|3
1737677900000|2025-01-24 00:18:20|203809|203633.3|203816.3|203636.3|203816.3|203636.3|203809|203633.3|2
1737677910000|2025-01-24 00:18:30|203815.7|203637|203815.7|203637|203815.7|203637|203815.7|203637|1
1737677920000|2025-01-24 00:18:40|203773.9|203683.9|203773.3|203683.3|203774.3|203684.3|203773.3|203683.3|5
1737677930000|2025-01-24 00:18:50|203774.1|203684.1|203774.1|203684.1|203774.1|203684.1|203774.1|203684.1|1
1737677950000|2025-01-24 00:19:10|203815.7|203638.3|203815.7|203638.3|203815.7|203638.3|203815.7|203638.3|1
1737677960000|2025-01-24 00:19:20|203816.7|203639.7|203816.7|203639.7|203816.7|203639.7|203816.7|203639.7|1
1737677970000|2025-01-24 00:19:30|203774.9|203684.9|203774.9|203684.9|203774.9|203684.9|203774.9|203684.9|1
1737677980000|2025-01-24 00:19:40|203774.7|203684.7|203774.7|203684.7|203774.7|203684.7|203774.7|203684.7|1
1737678000000|2025-01-24 00:20:00|203775.1|203685.1|203816.7|203641|203816.7|203685.1|203775.1|203641|2
1737678010000|2025-01-24 00:20:10||203640.3||203641||203641||203640.3|2
1737678020000|2025-01-24 00:20:20|203816|203640.3|203816|203640.3|203816|203640.3|203816|203640.3|1
1737678030000|2025-01-24 00:20:30|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|203774.8|203684.8|1
1737678050000|2025-01-24 00:20:50|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|1
1737678070000|2025-01-24 00:21:10|203806|203648|203806|203648|203806|203648|203806|203648|1
1737678080000|2025-01-24 00:21:20|203816|203640.7|203774.6|203684.6|203816|203684.6|203774.6|203640.7|2
1737678090000|2025-01-24 00:21:30|203774.9|203684.9|203774.7|203684.7|203774.9|203684.9|203774.7|203684.7|2
1737678120000|2025-01-24 00:22:00|203816|203640|203814.3|203635.3|203816|203640|203814.3|203635.3|3
1737678130000|2025-01-24 00:22:10|203813.7|203634.7|203809|203632.7|203813.7|203634.7|203809|203632.7|3
1737678140000|2025-01-24 00:22:20|203768.5|203678.5|203768.5|203678.5|203768.5|203678.5|203768.5|203678.5|1
1737678170000|2025-01-24 00:22:50|203768.8|203678.8|203809.7|203633.3|203809.7|203678.8|203768.8|203633.3|2
1737678190000|2025-01-24 00:23:10|203809.3|203633|203809.3|203633|203809.3|203633|203809.3|203633|1
1737678200000|2025-01-24 00:23:20|203808.7|203632.3|203769.9|203679.9|203809.3|203681.5|203769.9|203632.3|6
1737678220000|2025-01-24 00:23:40|203762.7|203672.7|203733.6|203643.6|203767|203672.7|203733.6|203614|6
1737678240000|2025-01-24 00:24:00|203732.6|203642.6|203732.6|203642.6|203732.6|203642.6|203732.6|203642.6|1
1737678250000|2025-01-24 00:24:10|203732|203642|203731.8|203641.8|203732|203642|203731.8|203641.8|3
1737678260000|2025-01-24 00:24:20|203732.5|203642.5|203732.6|203642.6|203732.6|203642.6|203731|203641|3
1737678270000|2025-01-24 00:24:30|203773.3|203598|203773.3|203592.7|203773.3|203598|203770.7|203590.7|7
1737678280000|2025-01-24 00:24:40|203777.7|203595|203777.7|203595|203777.7|203595|203777.7|203595|1
1737678290000|2025-01-24 00:24:50|203777|203594.3|203731.6|203641.6|203777|203641.6|203731.6|203594.3|4
1737678310000|2025-01-24 00:25:10|203731.2|203641.2|203731.6|203641.6|203733.5|203643.5|203731.2|203641.2|3
1737678320000|2025-01-24 00:25:20|203777.3|203594.7|203778|203595.3|203778|203595.3|203777.3|203594.7|2
1737678340000|2025-01-24 00:25:40|203777.3|203596.7|203777.3|203596.7|203777.3|203596.7|203777.3|203596.7|1
1737678350000|2025-01-24 00:25:50|203733.8|203643.8|203733.8|203643.8|203733.8|203643.8|203733.8|203643.8|1
1737678370000|2025-01-24 00:26:10|203731.3|203641.3|203733.8|203643.8|203733.8|203643.8|203731.3|203641.3|2
1737678380000|2025-01-24 00:26:20|203777.3|203605.3|203777.7|203608.7|203777.7|203608.7|203777.3|203605.3|2
1737678390000|2025-01-24 00:26:30|203741|203651|203766.3|203676.3|203800.9|203676.3|203741|203643.4|12
1737678400000|2025-01-24 00:26:40|203796.5|203646.1|203767|203677|203796.5|203677|203766.4|203646.1|4
1737678420000|2025-01-24 00:27:00|203812|203633.7|203812|203633.7|203812|203633.7|203812|203633.7|1
1737678430000|2025-01-24 00:27:10|203811.3|203634.3|203811.3|203634.3|203811.3|203634.3|203811.3|203634.3|1
1737678440000|2025-01-24 00:27:20|203813.7|203638.7|203813.7|203640.7|203813.7|203640.7|203813.7|203638.7|2
1737678450000|2025-01-24 00:27:30|203774.1|203641.3|203773.1|203683.1|203774.1|203684.1|203773.1|203641.3|3
1737678460000|2025-01-24 00:27:40|203773.9|203683.9|203775.1|203685.1|203775.1|203685.1|203773.9|203683.9|3
1737678480000|2025-01-24 00:28:00|203816|203645.7|203816|203645.7|203816|203645.7|203816|203645.7|1
1737678500000|2025-01-24 00:28:20|203775.2|203685.2|203775.2|203685.2|203775.2|203685.2|203775.2|203685.2|1
1737678520000|2025-01-24 00:28:40|203775.3|203685.3|203775.3|203685.3|203775.3|203685.3|203775.3|203685.3|1
1737678530000|2025-01-24 00:28:50|203815.7|203646.3|203815.7|203646.3|203815.7|203646.3|203815.7|203646.3|1
1737678550000|2025-01-24 00:29:10|203815|203647.7|203815|203647.7|203815|203647.7|203815|203647.7|1
1737678560000|2025-01-24 00:29:20|203775.4|203685.4|203775.4|203685.4|203775.4|203685.4|203775.4|203685.4|1
1737678590000|2025-01-24 00:29:50|203774.5|203684.5|203774.5|203684.5|203774.5|203684.5|203774.5|203684.5|1
1737678610000|2025-01-24 00:30:10|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|1
1737678620000|2025-01-24 00:30:20|203779.8|203689.8|203785.6|203695.6|203786.2|203696.2|203779.8|203689.8|4
1737678630000|2025-01-24 00:30:30|203785.2|203695.2|203785.2|203695.2|203785.2|203695.2|203785.2|203695.2|1
1737678640000|2025-01-24 00:30:40|203785.6|203695.6|203785.6|203695.6|203785.6|203695.6|203785.6|203695.6|1
1737678660000|2025-01-24 00:31:00|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|203786.5|203696.5|1
1737678680000|2025-01-24 00:31:20|203787.5|203697.5|203787|203697|203787.5|203697.5|203787|203697|2
1737678720000|2025-01-24 00:32:00|203786.5|203696.5|203776.1|203686.1|203786.5|203696.5|203776.1|203686.1|3
1737678740000|2025-01-24 00:32:20|203776.3|203686.3|203776.3|203686.3|203776.3|203686.3|203776.3|203686.3|1
1737678760000|2025-01-24 00:32:40|203813|203645|203813|203645|203813|203645|203813|203645|1
1737678780000|2025-01-24 00:33:00|203772.5|203682.5|203774.8|203684.8|203774.8|203684.8|203772.5|203682.5|3
1737678810000|2025-01-24 00:33:30|203813|203645.3|203813|203645.3|203813|203645.3|203813|203645.3|1
1737678820000|2025-01-24 00:33:40|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|1
1737678830000|2025-01-24 00:33:50|203774.1|203684.1|203774.1|203684.1|203774.1|203684.1|203774.1|203684.1|1
1737678840000|2025-01-24 00:34:00|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|203774.6|203684.6|1
1737678850000|2025-01-24 00:34:10|203774.2|203684.2|203772.5|203682.5|203774.2|203684.2|203772.5|203682.5|3
1737678860000|2025-01-24 00:34:20|203771.3|203681.3|203768.9|203678.9|203771.3|203681.3|203768.9|203678.9|3
1737678870000|2025-01-24 00:34:30|203803.3|203635.3|203750.7|203660.7|203803.3|203669.5|203747.3|203635.3|7
1737678890000|2025-01-24 00:34:50|203750.9|203660.9|203753.8|203663.8|203753.8|203663.8|203750.9|203660.9|2
1737678900000|2025-01-24 00:35:00|203754.6|203664.6|203755.4|203665.4|203756.2|203666.2|203754.6|203664.6|3
1737678920000|2025-01-24 00:35:20|203784.7|203628.7|203784.7|203628.7|203784.7|203628.7|203784.7|203628.7|1
1737678940000|2025-01-24 00:35:40|203757|203667|203757|203667|203757|203667|203757|203667|1
1737678950000|2025-01-24 00:35:50|203757.4|203667.4|203757.4|203667.4|203757.4|203667.4|203757.4|203667.4|1
1737678960000|2025-01-24 00:36:00|203758.2|203668.2|203758.2|203668.2|203758.2|203668.2|203758.2|203668.2|1
1737678970000|2025-01-24 00:36:10|203785.3|203632|203785.3|203632|203785.3|203632|203785.3|203632|1
1737679000000|2025-01-24 00:36:40|203758.8|203668.8|203767.5|203677.5|203767.5|203677.5|203758.8|203668.8|3
1737679010000|2025-01-24 00:36:50|203766.7|203676.7|203768.6|203678.6|203768.6|203678.6|203766.7|203676.7|2
1737679050000|2025-01-24 00:37:30|203805.7|203640.7|203805.7|203640.7|203805.7|203640.7|203805.7|203640.7|1
1737679060000|2025-01-24 00:37:40||203643.3||203643.3||203643.3||203643.3|1
1737679070000|2025-01-24 00:37:50|203769.6|203679.6|203768|203678|203769.8|203679.8|203768|203678|3
1737679080000|2025-01-24 00:38:00|203768.8|203678.8|203769.8|203679.8|203769.8|203679.8|203768.8|203678.8|2
1737679100000|2025-01-24 00:38:20|203807|203642.7|203807|203641.3|203807|203642.7|203807|203641.3|2
1737679110000|2025-01-24 00:38:30|203810.3|203638|203810.3|203638|203810.3|203638|203810.3|203638|1
1737679120000|2025-01-24 00:38:40|203769|203679|203769|203679|203769|203679|203769|203679|1
1737679140000|2025-01-24 00:39:00|203769.4|203679.4|203769|203679|203769.4|203679.4|203769|203679|2
1737679150000|2025-01-24 00:39:10|203809.7|203640|203809.7|203640|203809.7|203640|203809.7|203640|1
1737679160000|2025-01-24 00:39:20|203808.3|203641.3|203809|203641.3|203809|203641.3|203808.3|203641.3|2
1737679170000|2025-01-24 00:39:30|203810.3|203642.7|203812.3|203644|203812.3|203644|203810.3|203642.7|2
1737679180000|2025-01-24 00:39:40|203772.4|203682.4|203773.2|203683.2|203773.2|203683.2|203772.4|203682.4|2
1737679220000|2025-01-24 00:40:20|203813.3|203646.3|203813.3|203646.3|203813.3|203646.3|203813.3|203646.3|1
1737679230000|2025-01-24 00:40:30|203773.3|203683.3|203773.3|203683.3|203773.3|203683.3|203773.3|203683.3|1
1737679240000|2025-01-24 00:40:40|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|1
1737679270000|2025-01-24 00:41:10|203812.7|203646.3|203812.7|203645.7|203812.7|203646.3|203812.7|203645.7|2
1737679290000|2025-01-24 00:41:30|203771.9|203681.9|203771.9|203681.9|203771.9|203681.9|203771.9|203681.9|1
1737679300000|2025-01-24 00:41:40|203771.8|203681.8|203771.8|203681.8|203771.8|203681.8|203771.8|203681.8|1
1737679320000|2025-01-24 00:42:00|203811.7|203645.7|203813|203647|203813|203647|203811.7|203645.7|3
1737679340000|2025-01-24 00:42:20|203773.5|203683.5|203773.5|203683.5|203773.5|203683.5|203773.5|203683.5|1
1737679350000|2025-01-24 00:42:30|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|203773.1|203683.1|1
1737679370000|2025-01-24 00:42:50|203773.5|203683.5|203812.3|203645.7|203812.3|203683.5|203773.1|203645.7|3
1737679380000|2025-01-24 00:43:00|203802.3||203812.3||203812.3||203802.3||2
1737679400000|2025-01-24 00:43:20|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|1
1737679410000|2025-01-24 00:43:30|203770.6|203680.6|203772.5|203682.5|203772.5|203682.5|203770.6|203680.6|2
1737679420000|2025-01-24 00:43:40|203772.1|203682.1|203772.1|203682.1|203772.1|203682.1|203772.1|203682.1|1
1737679440000|2025-01-24 00:44:00|203811.7|203645|203811.7|203645|203811.7|203645|203811.7|203645|1
1737679450000|2025-01-24 00:44:10|203772.4|203682.4|203772.4|203682.4|203772.4|203682.4|203772.4|203682.4|1
1737679460000|2025-01-24 00:44:20|203771.1|203681.1|203771.1|203681.1|203771.1|203681.1|203771.1|203681.1|1
1737679490000|2025-01-24 00:44:50|203811.7|203645|203811.7|203645|203811.7|203645|203811.7|203645|1
1737679500000|2025-01-24 00:45:00|203816||203815||203816||203815||2
1737679510000|2025-01-24 00:45:10|203814|203683|203750|203660|203814|203683|203750|203660|4
1737679520000|2025-01-24 00:45:20|203752|203662|203760|203670|203760|203670|203752|203662|3
1737679550000|2025-01-24 00:45:50|203809|203622|203768|203678|203809|203678|203768|203622|2
1737679580000|2025-01-24 00:46:20|203814|203617|203813|203618|203815|203618|203813|203616|3
1737679590000|2025-01-24 00:46:30|203814|203617|203814|203617|203814|203617|203814|203617|1
1737679600000|2025-01-24 00:46:40|203814|203616|203769|203679|203814|203679|203769|203616|2
1737679610000|2025-01-24 00:46:50|203772|203682|203772|203682|203772|203682|203772|203682|1
1737679630000|2025-01-24 00:47:10|203812|203626|203812|203626|203812|203626|203812|203626|1
1737679640000|2025-01-24 00:47:20|203812|203618|203813|203618|203813|203618|203812|203618|3
1737679650000|2025-01-24 00:47:30|203820|203619|203818|203626|203820|203629|203810|203619|4
1737679660000|2025-01-24 00:47:40|203818|203682|203772|203682|203818|203682|203772|203682|2
1737679670000|2025-01-24 00:47:50|203773|203683|203773|203683|203773|203683|203773|203683|1
1737679700000|2025-01-24 00:48:20|203823|203623|203823|203623|203823|203623|203823|203623|2
1737679710000|2025-01-24 00:48:30|203823|203615|203770|203680|203824|203680|203770|203615|4
1737679730000|2025-01-24 00:48:50|203773|203683|203773|203683|203773|203683|203773|203683|1
1737679750000|2025-01-24 00:49:10|203825|203623|203825|203623|203825|203623|203825|203623|2
1737679760000|2025-01-24 00:49:20|203822|203617|203823|203616|203824|203617|203822|203615|4
1737679770000|2025-01-24 00:49:30|203770|203680|203770|203680|203770|203680|203770|203680|1
1737679790000|2025-01-24 00:49:50|203773|203683|203773|203683|203773|203683|203773|203683|1
1737679800000|2025-01-24 00:50:00|203829|203623|203827|203623|203829|203623|203827|203623|3
1737679810000|2025-01-24 00:50:10|203825||203824||203826||203824||5
1737679820000|2025-01-24 00:50:20|203824|203624|203762|203672|203824|203672|203762|203623|5
1737679830000|2025-01-24 00:50:30|203773|203683|203773|203683|203773|203683|203773|203683|1
1737679840000|2025-01-24 00:50:40|203762|203672|203762|203672|203762|203672|203762|203672|1
1737679850000|2025-01-24 00:50:50|203762|203672|203780|203624|203780|203672|203762|203624|2
1737679860000|2025-01-24 00:51:00|203820||203829||203830||203815||7
1737679870000|2025-01-24 00:51:10|203827||203825||203827||203825||4
1737679880000|2025-01-24 00:51:20|203825|203671|203761|203671|203825|203671|203761|203671|3
1737679910000|2025-01-24 00:51:50|203779|203623|203751|203661|203779|203661|203751|203623|3
1737679920000|2025-01-24 00:52:00|203750|203660|203809|203630|203809|203660|203750|203630|4
1737679930000|2025-01-24 00:52:10|203810|203630|203761|203671|203811|203671|203761|203629|3
1737679940000|2025-01-24 00:52:20|203769|203679|203769|203679|203769|203679|203769|203679|1
1737679950000|2025-01-24 00:52:30|203761|203671|203769|203679|203769|203679|203761|203671|2
1737679970000|2025-01-24 00:52:50|203800|203628|203800|203628|203800|203628|203800|203628|2
1737679980000|2025-01-24 00:53:00|203801|203626|203801|203625|203801|203626|203801|203625|2
1737679990000|2025-01-24 00:53:10|203801|203625|203770|203680|203801|203680|203770|203625|2
1737680010000|2025-01-24 00:53:30|203805|203634|203805|203634|203805|203634|203805|203634|1
1737680020000|2025-01-24 00:53:40|203803|203630|203806|203630|203806|203630|203803|203630|7
1737680030000|2025-01-24 00:53:50|203761|203671|203761|203671|203761|203671|203761|203671|2
1737680040000|2025-01-24 00:54:00|203787|203697|203770|203680|203787|203697|203770|203680|3
1737680060000|2025-01-24 00:54:20|203779|203689|203770|203680|203779|203689|203770|203680|2
1737680070000|2025-01-24 00:54:30|203790|203630|203790|203637|203790|203637|203790|203630|7
1737680080000|2025-01-24 00:54:40|203760|203638|203794|203640|203794|203673|203760|203638|9
1737680090000|2025-01-24 00:54:50|203794|203639|203768|203678|203794|203678|203768|203635|4
1737680100000|2025-01-24 00:55:00|203767|203677|203768|203678|203768|203678|203762|203672|4
1737680120000|2025-01-24 00:55:20|203789|203628|203789|203628|203789|203628|203789|203628|1
1737680130000|2025-01-24 00:55:30||203626||203624||203626||203624|3
1737680140000|2025-01-24 00:55:40|203799|203624|203800|203623|203800|203624|203799|203623|4
1737680150000|2025-01-24 00:55:50|203773|203683|203766|203676|203773|203683|203766|203676|2
1737680160000|2025-01-24 00:56:00|203773|203683|203774|203684|203774|203684|203773|203683|5
1737680170000|2025-01-24 00:56:10|203766|203676|203806|203655|203806|203684|203766|203655|4
1737680180000|2025-01-24 00:56:20|203806|203624|203796|203624|203806|203624|203796|203622|10
1737680190000|2025-01-24 00:56:30|203795|203625|203800|203632|203802|203635|203795|203625|5
1737680200000|2025-01-24 00:56:40|203801|203632|203767|203677|203802|203677|203767|203627|5
1737680210000|2025-01-24 00:56:50|203774|203684|203768|203678|203775|203685|203768|203678|8
1737680220000|2025-01-24 00:57:00|203771|203681|203768|203678|203772|203682|203768|203678|4
1737680230000|2025-01-24 00:57:10|203766|203676|203797|203632|203797|203682|203762|203632|8
1737680240000|2025-01-24 00:57:20|203798|203632|203800|203632|203802|203635|203798|203632|3
1737680250000|2025-01-24 00:57:30|203800|203631|203800|203629|203800|203631|203794|203624|7
1737680260000|2025-01-24 00:57:40|203800|203628|203773|203683|203800|203683|203766|203628|4
1737680270000|2025-01-24 00:57:50|203766|203676|203773|203683|203773|203683|203766|203676|2
1737680280000|2025-01-24 00:58:00|203766|203676|203774|203684|203774|203684|203763|203673|5
1737680290000|2025-01-24 00:58:10|203774|203684|203774|203684|203774|203684|203774|203684|3
1737680300000|2025-01-24 00:58:20|203801|203629|203800|203629|203801|203629|203798|203629|6
1737680310000|2025-01-24 00:58:30|203803|203685|203775|203685|203803|203685|203775|203685|2
1737680340000|2025-01-24 00:59:00|203774|203684|203776|203686|203776|203686|203774|203684|2
1737680350000|2025-01-24 00:59:10|203808|203625|203804|203625|203808|203625|203804|203625|3
1737680360000|2025-01-24 00:59:20|203804||203804||203804||203804||1
1737680370000|2025-01-24 00:59:30|203799|203682|203668|203578|203799|203683|203668|203578|5
1737680380000|2025-01-24 00:59:40|203671|203581|203719|203629|203752|203635|203671|203581|12
1737680400000|2025-01-24 01:00:00|203724.8|203634.8|203734|203644|203738.7|203648.7|203718.8|203628.8|18
1737680410000|2025-01-24 01:00:10|203733.2|203643.2|203729.7|203639.7|203736.3|203646.3|203728.9|203638.9|6
1737680420000|2025-01-24 01:00:20|203732.7|203642.7|203725.9|203635.9|203732.7|203642.7|203725.9|203635.9|4
1737680430000|2025-01-24 01:00:30|203723.8|203633.8|203730.7|203640.7|203730.7|203640.7|203722.9|203632.9|7
1737680440000|2025-01-24 01:00:40|203730.6|203640.6|203723.6|203633.6|203730.6|203640.6|203723.6|203633.6|2
1737680450000|2025-01-24 01:00:50|203723.8|203633.8|203737.5|203647.5|203737.5|203647.5|203723.8|203633.8|13
1737680460000|2025-01-24 01:01:00|203727|203637|203734.6|203644.6|203735.3|203645.3|203727|203637|3
1737680490000|2025-01-24 01:01:30|203729|203639|203734.8|203644.8|203734.8|203644.8|203729|203639|4
1737680500000|2025-01-24 01:01:40|203731.9|203641.9|203729.7|203639.7|203731.9|203641.9|203729.7|203639.7|2
1737680520000|2025-01-24 01:02:00|203728.2|203638.2|203730|203640|203735.6|203645.6|203728.2|203638.2|4
1737680530000|2025-01-24 01:02:10|203732.3|203642.3|203727.6|203637.6|203743.1|203653.1|203727|203637|16
1737680540000|2025-01-24 01:02:20|203730.3|203640.3|203731.1|203641.1|203731.5|203641.5|203724|203634|5
1737680550000|2025-01-24 01:02:30|203732.8|203642.8|203731|203641|203732.8|203642.8|203729|203639|5
1737680560000|2025-01-24 01:02:40|203732.3|203642.3|203732.3|203642.3|203732.3|203642.3|203732.3|203642.3|1
1737680580000|2025-01-24 01:03:00|203734.9|203644.9|203736.4|203646.4|203745.1|203655.1|203734.9|203644.9|12
1737680590000|2025-01-24 01:03:10|203738.7|203648.7|203737.4|203647.4|203738.7|203648.7|203737.4|203647.4|2
1737680600000|2025-01-24 01:03:20|203739.8|203649.8|203748.3|203658.3|203748.3|203658.3|203739.8|203649.8|3
1737680610000|2025-01-24 01:03:30|203745.5|203655.5|203755.9|203665.9|203761.3|203671.3|203745.5|203655.5|8
1737680620000|2025-01-24 01:03:40|203754.4|203664.4|203756.6|203666.6|203757.9|203667.9|203754.4|203664.4|6
1737680630000|2025-01-24 01:03:50|203757.3|203667.3|203756.1|203666.1|203757.4|203667.4|203756.1|203666.1|3
1737680640000|2025-01-24 01:04:00|203761.3|203671.3|203767|203677|203773.7|203683.7|203761.3|203671.3|13
1737680650000|2025-01-24 01:04:10|203765.4|203675.4|203766.3|203676.3|203766.3|203676.3|203765.4|203675.4|3
1737680660000|2025-01-24 01:04:20|203771.7|203681.7|203776.2|203686.2|203787.9|203697.9|203769.9|203679.9|8
1737680670000|2025-01-24 01:04:30|203779.5|203689.5|203779.1|203689.1|203783.2|203693.2|203776.8|203686.8|7
1737680680000|2025-01-24 01:04:40|203780.9|203690.9|203784.6|203694.6|203787.1|203697.1|203780.3|203690.3|4
1737680690000|2025-01-24 01:04:50|203782.4|203692.4|203785.3|203695.3|203789.6|203699.6|203780.7|203690.7|11
1737680700000|2025-01-24 01:05:00|203787.8|203697.8|203793.2|203703.2|203795.5|203705.5|203786.8|203696.8|11
1737680710000|2025-01-24 01:05:10|203792.4|203702.4|203791.5|203701.5|203797.2|203707.2|203788.6|203698.6|7
1737680720000|2025-01-24 01:05:20|203794|203704|203775.7|203685.7|203795.5|203705.5|203774.9|203684.9|8
1737680730000|2025-01-24 01:05:30|203783.3|203693.3|203772.4|203682.4|203783.5|203693.5|203772.4|203682.4|7
1737680740000|2025-01-24 01:05:40|203770.2|203680.2|203761.4|203671.4|203770.2|203680.2|203752.8|203662.8|11
1737680750000|2025-01-24 01:05:50|203760.6|203670.6|203765.7|203675.7|203767.2|203677.2|203757.3|203667.3|11
1737680760000|2025-01-24 01:06:00|203760.9|203670.9|203761.5|203671.5|203767.4|203677.4|203758.5|203668.5|12
1737680770000|2025-01-24 01:06:10|203763.6|203673.6|203763.8|203673.8|203764.7|203674.7|203763.6|203673.6|4
1737680780000|2025-01-24 01:06:20|203760.6|203670.6|203757.7|203667.7|203762.3|203672.3|203756.5|203666.5|12
1737680790000|2025-01-24 01:06:30|203761|203671|203780.5|203690.5|203788.1|203698.1|203761|203671|9
1737680800000|2025-01-24 01:06:40|203782|203692|203759.8|203669.8|203782|203692|203758.3|203668.3|9
1737680810000|2025-01-24 01:06:50|203759.3|203669.3|203757.6|203667.6|203762.6|203672.6|203757.6|203667.6|15
1737680820000|2025-01-24 01:07:00|203761.1|203671.1|203738.5|203648.5|203761.1|203671.1|203738.5|203648.5|9
1737680830000|2025-01-24 01:07:10|203741.4|203651.4|203738.1|203648.1|203742.4|203652.4|203734.8|203644.8|9
1737680840000|2025-01-24 01:07:20|203735.8|203645.8|203736.3|203646.3|203738.8|203648.8|203733.2|203643.2|5
1737680850000|2025-01-24 01:07:30|203738.4|203648.4|203739.5|203649.5|203739.5|203649.5|203738.4|203648.4|2
1737680860000|2025-01-24 01:07:40|203742.7|203652.7|203746.2|203656.2|203746.2|203656.2|203739.3|203649.3|10
1737680870000|2025-01-24 01:07:50|203741.5|203651.5|203739.7|203649.7|203745.1|203655.1|203738.8|203648.8|12
1737680880000|2025-01-24 01:08:00|203738.9|203648.9|203742|203652|203742|203652|203738.9|203648.9|11
1737680890000|2025-01-24 01:08:10|203741.5|203651.5|203739.4|203649.4|203741.5|203651.5|203736.7|203646.7|8
1737680900000|2025-01-24 01:08:20|203740.4|203650.4|203748.7|203658.7|203748.7|203658.7|203740.4|203650.4|12
1737680910000|2025-01-24 01:08:30|203749.3|203659.3|203749.3|203659.3|203749.3|203659.3|203749.3|203659.3|1
1737680920000|2025-01-24 01:08:40|203750.3|203660.3|203749.5|203659.5|203750.3|203660.3|203749.5|203659.5|2
1737680930000|2025-01-24 01:08:50|203748.8|203658.8|203741.7|203651.7|203748.8|203658.8|203741.7|203651.7|2
1737680940000|2025-01-24 01:09:00|203750.5|203660.5|203751.9|203661.9|203753.3|203663.3|203745|203655|15
1737680950000|2025-01-24 01:09:10|203749.9|203659.9|203745|203655|203749.9|203659.9|203745|203655|2
1737680960000|2025-01-24 01:09:20|203749.3|203659.3|203750.4|203660.4|203750.4|203660.4|203748.4|203658.4|3
1737680970000|2025-01-24 01:09:30|203751.4|203661.4|203750.3|203660.3|203751.4|203661.4|203740.4|203650.4|14
1737680990000|2025-01-24 01:09:50|203754.5|203664.5|203744|203654|203760.1|203670.1|203737.6|203647.6|20
1737681000000|2025-01-24 01:10:00|203744.6|203654.6|203761.5|203671.5|203768.2|203678.2|203744.6|203654.6|15
1737681010000|2025-01-24 01:10:10|203765.5|203675.5|203766.6|203676.6|203779.3|203689.3|203761.9|203671.9|11
1737681020000|2025-01-24 01:10:20|203769.2|203679.2|203764.8|203674.8|203775.3|203685.3|203764.8|203674.8|6
1737681030000|2025-01-24 01:10:30|203767|203677|203769.7|203679.7|203775.6|203685.6|203761.5|203671.5|23
1737681040000|2025-01-24 01:10:40|203768.4|203678.4|203772.1|203682.1|203773.5|203683.5|203768.4|203678.4|3
1737681050000|2025-01-24 01:10:50|203772.2|203682.2|203772.2|203682.2|203772.2|203682.2|203772.2|203682.2|1
1737681060000|2025-01-24 01:11:00|203775|203685|203780|203690|203780|203690|203775|203685|6
1737681080000|2025-01-24 01:11:20|203774.7|203684.7|203769.5|203679.5|203774.7|203684.7|203757.4|203667.4|4
1737681120000|2025-01-24 01:12:00|203766.7|203676.7|203763.8|203673.8|203768.8|203678.8|203753.7|203663.7|22
1737681130000|2025-01-24 01:12:10|203761.3|203671.3|203758.9|203668.9|203763.4|203673.4|203755.3|203665.3|8
1737681140000|2025-01-24 01:12:20|203762.4|203672.4|203752.1|203662.1|203774.2|203684.2|203752.1|203662.1|8
1737681150000|2025-01-24 01:12:30|203759.6|203669.6|203757.9|203667.9|203761.5|203671.5|203754.7|203664.7|6
1737681160000|2025-01-24 01:12:40|203760.5|203670.5|203761.2|203671.2|203767.1|203677.1|203755.3|203665.3|15
1737681170000|2025-01-24 01:12:50|203760.2|203670.2|203762.3|203672.3|203762.3|203672.3|203759.6|203669.6|5
1737681180000|2025-01-24 01:13:00|203764.3|203674.3|203765.9|203675.9|203771.9|203681.9|203759.9|203669.9|15
1737681190000|2025-01-24 01:13:10|203760.3|203670.3|203737.9|203647.9|203760.3|203670.3|203733.1|203643.1|8
1737681200000|2025-01-24 01:13:20|203738.7|203648.7|203755.3|203665.3|203759.8|203669.8|203738.7|203648.7|18
1737681220000|2025-01-24 01:13:40|203756.8|203666.8|203762.9|203672.9|203766|203676|203752.4|203662.4|12
1737681230000|2025-01-24 01:13:50|203756.7|203666.7|203759.8|203669.8|203764.4|203674.4|203753.2|203663.2|9
1737681240000|2025-01-24 01:14:00|203764|203674|203748.8|203658.8|203764|203674|203745.7|203655.7|5
1737681260000|2025-01-24 01:14:20|203748.3|203658.3|203752.6|203662.6|203766.1|203676.1|203746.3|203656.3|7
1737681270000|2025-01-24 01:14:30|203758.2|203668.2|203761.4|203671.4|203761.4|203671.4|203758.2|203668.2|2
1737681290000|2025-01-24 01:14:50|203764.3|203674.3|203762|203672|203767.7|203677.7|203761.4|203671.4|8
1737681300000|2025-01-24 01:15:00|203766.8|203676.8|203773.6|203683.6|203773.7|203683.7|203763.6|203673.6|17
1737681320000|2025-01-24 01:15:20|203772.9|203682.9|203757.9|203667.9|203773.4|203683.4|203750.9|203660.9|17
1737681330000|2025-01-24 01:15:30|203761.3|203671.3|203763.4|203673.4|203771.3|203681.3|203761.3|203671.3|23
1737681340000|2025-01-24 01:15:40|203763.8|203673.8|203759.4|203669.4|203765.1|203675.1|203751.7|203661.7|12
1737681360000|2025-01-24 01:16:00|203762|203672|203758.4|203668.4|203769.8|203679.8|203749|203659|15
1737681370000|2025-01-24 01:16:10|203758.1|203668.1|203758.1|203668.1|203758.1|203668.1|203758.1|203668.1|1
1737681380000|2025-01-24 01:16:20|203759.7|203669.7|203767.5|203677.5|203768.2|203678.2|203759.7|203669.7|5
1737681390000|2025-01-24 01:16:30|203764|203674|203760.4|203670.4|203769.2|203679.2|203754.7|203664.7|7
1737681400000|2025-01-24 01:16:40|203760.3|203670.3|203761.8|203671.8|203768|203678|203760|203670|8
1737681410000|2025-01-24 01:16:50|203765.3|203675.3|203764.4|203674.4|203765.3|203675.3|203764.4|203674.4|2
1737681420000|2025-01-24 01:17:00|203761.3|203671.3|203765.1|203675.1|203766.8|203676.8|203754.9|203664.9|14
1737681430000|2025-01-24 01:17:10|203767.3|203677.3|203769.6|203679.6|203769.6|203679.6|203765.9|203675.9|7
1737681440000|2025-01-24 01:17:20|203767.8|203677.8|203768.3|203678.3|203770.7|203680.7|203764|203674|12
1737681450000|2025-01-24 01:17:30|203774.3|203684.3|203768.9|203678.9|203774.3|203684.3|203766.9|203676.9|4
1737681460000|2025-01-24 01:17:40|203768.7|203678.7|203769.3|203679.3|203774.9|203684.9|203766.6|203676.6|8
1737681470000|2025-01-24 01:17:50|203772.1|203682.1|203770.3|203680.3|203776.4|203686.4|203768.4|203678.4|12
1737681480000|2025-01-24 01:18:00|203768.6|203678.6|203769.4|203679.4|203771|203681|203765.4|203675.4|6
1737681490000|2025-01-24 01:18:10|203767.5|203677.5|203767.5|203677.5|203767.5|203677.5|203767.5|203677.5|1
1737681500000|2025-01-24 01:18:20|203770.9|203680.9|203773.4|203683.4|203773.4|203683.4|203770.9|203680.9|2
1737681510000|2025-01-24 01:18:30|203771.1|203681.1|203765.1|203675.1|203772.5|203682.5|203764.8|203674.8|11
1737681530000|2025-01-24 01:18:50|203767.9|203677.9|203771.4|203681.4|203774.2|203684.2|203767.9|203677.9|9
1737681540000|2025-01-24 01:19:00|203767|203677|203763.9|203673.9|203770.2|203680.2|203762|203672|11
1737681560000|2025-01-24 01:19:20|203762.6|203672.6|203761.2|203671.2|203769.8|203679.8|203759.8|203669.8|12
1737681590000|2025-01-24 01:19:50|203760.6|203670.6|203784|203694|203784|203694|203758.7|203668.7|11
1737681600000|2025-01-24 01:20:00|203787.5|203697.5|203817.6|203727.6|203821|203731|203777.7|203687.7|14
1737681610000|2025-01-24 01:20:10|203817.5|203727.5|203816.7|203726.7|203817.5|203727.5|203816.7|203726.7|3
1737681620000|2025-01-24 01:20:20|203814.2|203724.2|203811.6|203721.6|203814.2|203724.2|203811.6|203721.6|3
1737681630000|2025-01-24 01:20:30|203815.8|203725.8|203818.3|203728.3|203818.4|203728.4|203815.8|203725.8|3
1737681640000|2025-01-24 01:20:40|203820.1|203730.1|203823.1|203733.1|203823.1|203733.1|203820.1|203730.1|2
1737681650000|2025-01-24 01:20:50|203827.1|203737.1|203826.8|203736.8|203829.4|203739.4|203820.5|203730.5|12
1737681660000|2025-01-24 01:21:00|203832|203742|203835.1|203745.1|203846|203756|203830.6|203740.6|13
1737681670000|2025-01-24 01:21:10|203831.1|203741.1|203833.5|203743.5|203841.9|203751.9|203831.1|203741.1|9
1737681680000|2025-01-24 01:21:20|203830.6|203740.6|203835.8|203745.8|203837.7|203747.7|203830.6|203740.6|11
1737681690000|2025-01-24 01:21:30|203840.5|203750.5|203838|203748|203845.5|203755.5|203838|203748|4
1737681700000|2025-01-24 01:21:40|203838.2|203748.2|203838.2|203748.2|203838.2|203748.2|203838.2|203748.2|1
1737681710000|2025-01-24 01:21:50|203835.5|203745.5|203825.8|203735.8|203835.5|203745.5|203825.1|203735.1|4
1737681720000|2025-01-24 01:22:00|203845.6|203755.6|203838.2|203748.2|203846.8|203756.8|203837.9|203747.9|17
1737681730000|2025-01-24 01:22:10|203836.2|203746.2|203837.8|203747.8|203837.8|203747.8|203836.2|203746.2|2
1737681740000|2025-01-24 01:22:20|203840.5|203750.5|203841.4|203751.4|203848|203758|203836.3|203746.3|28
1737681750000|2025-01-24 01:22:30|203839.9|203749.9|203843.7|203753.7|203849.3|203759.3|203839.9|203749.9|23
1737681760000|2025-01-24 01:22:40|203843.2|203753.2|203840.6|203750.6|203847.6|203757.6|203835|203745|18
1737681770000|2025-01-24 01:22:50|203839.9|203749.9|203843.9|203753.9|203844.3|203754.3|203838.1|203748.1|12
1737681780000|2025-01-24 01:23:00|203846.9|203756.9|203843.2|203753.2|203846.9|203756.9|203842.7|203752.7|3
1737681790000|2025-01-24 01:23:10|203839.2|203749.2|203847|203757|203847|203757|203839.2|203749.2|5
1737681800000|2025-01-24 01:23:20|203842.5|203752.5|203842.3|203752.3|203848|203758|203842.3|203752.3|9
1737681810000|2025-01-24 01:23:30|203845.1|203755.1|203836.7|203746.7|203845.2|203755.2|203836.7|203746.7|14
1737681830000|2025-01-24 01:23:50|203824.9|203734.9|203833.9|203743.9|203833.9|203743.9|203824.9|203734.9|3
1737681840000|2025-01-24 01:24:00|203836.4|203746.4|203838.7|203748.7|203841.4|203751.4|203836.4|203746.4|5
1737681850000|2025-01-24 01:24:10|203841.8|203751.8|203839.4|203749.4|203842.9|203752.9|203839.4|203749.4|5
1737681860000|2025-01-24 01:24:20|203839.8|203749.8|203839.8|203749.8|203849.7|203759.7|203838.3|203748.3|7
1737681870000|2025-01-24 01:24:30|203848.4|203758.4|203916.8|203826.8|203921.3|203831.3|203848.4|203758.4|9
1737681880000|2025-01-24 01:24:40|203916.9|203826.9|203925.2|203835.2|203938|203848|203916.9|203826.9|14
1737681890000|2025-01-24 01:24:50|203925|203835|203927.8|203837.8|203927.8|203837.8|203925|203835|2
1737681900000|2025-01-24 01:25:00|203925.6|203835.6|203928.3|203838.3|203934.9|203844.9|203925.6|203835.6|12
1737681910000|2025-01-24 01:25:10|203928.1|203838.1|203928.3|203838.3|203928.3|203838.3|203928.1|203838.1|2
1737681930000|2025-01-24 01:25:30|203933.8|203843.8|203893.6|203803.6|203933.8|203843.8|203893.6|203803.6|10
1737681940000|2025-01-24 01:25:40|203895.3|203805.3|203891.9|203801.9|203896.6|203806.6|203891.2|203801.2|7
1737681950000|2025-01-24 01:25:50|203891.7|203801.7|203891.9|203801.9|203891.9|203801.9|203891.7|203801.7|2
1737681960000|2025-01-24 01:26:00|203891.7|203801.7|203883.2|203793.2|203891.7|203801.7|203883.2|203793.2|3
1737681970000|2025-01-24 01:26:10|203883.5|203793.5|203885.7|203795.7|203886.3|203796.3|203878|203788|10
1737681980000|2025-01-24 01:26:20|203881.9|203791.9|203880.3|203790.3|203885.2|203795.2|203878.7|203788.7|12
1737681990000|2025-01-24 01:26:30|203882.9|203792.9|203883.2|203793.2|203887.3|203797.3|203879.2|203789.2|21
1737682000000|2025-01-24 01:26:40|203879.8|203789.8|203882.5|203792.5|203884.3|203794.3|203877|203787|8
1737682020000|2025-01-24 01:27:00|203875.4|203785.4|203878.9|203788.9|203882.8|203792.8|203871.7|203781.7|11
1737682040000|2025-01-24 01:27:20|203876.1|203786.1|203878.7|203788.7|203879.3|203789.3|203874.5|203784.5|5
1737682050000|2025-01-24 01:27:30|203876.2|203786.2|203876.9|203786.9|203876.9|203786.9|203876.1|203786.1|3
1737682060000|2025-01-24 01:27:40|203875.7|203785.7|203870.9|203780.9|203877.2|203787.2|203870.9|203780.9|6
1737682080000|2025-01-24 01:28:00|203868.4|203778.4|203872.1|203782.1|203873.3|203783.3|203868.4|203778.4|10
1737682090000|2025-01-24 01:28:10|203869.6|203779.6|203865.9|203775.9|203869.6|203779.6|203865.9|203775.9|2
1737682100000|2025-01-24 01:28:20|203864.8|203774.8|203864.8|203774.8|203864.8|203774.8|203864.8|203774.8|1
1737682110000|2025-01-24 01:28:30|203867.1|203777.1|203867.1|203777.1|203867.1|203777.1|203867.1|203777.1|1
1737682120000|2025-01-24 01:28:40|203869.8|203779.8|203871.9|203781.9|203877.8|203787.8|203868.7|203778.7|11
1737682130000|2025-01-24 01:28:50|203873.4|203783.4|203873.4|203783.4|203873.4|203783.4|203873.4|203783.4|1
1737682140000|2025-01-24 01:29:00|203876.1|203786.1|203872.9|203782.9|203876.1|203786.1|203872.9|203782.9|2
1737682150000|2025-01-24 01:29:10|203870.4|203780.4|203873.3|203783.3|203873.6|203783.6|203870.4|203780.4|3
1737682160000|2025-01-24 01:29:20|203872.5|203782.5|203872.5|203782.5|203872.5|203782.5|203872.5|203782.5|1
1737682170000|2025-01-24 01:29:30|203875.3|203785.3|203875.8|203785.8|203879.4|203789.4|203875.3|203785.3|5
1737682180000|2025-01-24 01:29:40|203876|203786|203876|203786|203876|203786|203876|203786|1
1737682200000|2025-01-24 01:30:00|203878.7|203788.7|203868.6|203778.6|203889.4|203799.4|203868.4|203778.4|15
1737682210000|2025-01-24 01:30:10|203870.4|203780.4|203867.2|203777.2|203870.5|203780.5|203867.2|203777.2|4
1737682220000|2025-01-24 01:30:20|203867|203777|203854.9|203764.9|203867|203777|203849|203759|20
1737682230000|2025-01-24 01:30:30|203856.4|203766.4|203862.8|203772.8|203865.7|203775.7|203856.4|203766.4|11
1737682240000|2025-01-24 01:30:40|203860.3|203770.3|203855.7|203765.7|203867.9|203777.9|203854.3|203764.3|14
1737682250000|2025-01-24 01:30:50|203856.7|203766.7|203858.2|203768.2|203859.5|203769.5|203856.7|203766.7|4
1737682260000|2025-01-24 01:31:00|203861|203771|203863.7|203773.7|203863.9|203773.9|203858|203768|5
1737682270000|2025-01-24 01:31:10|203860.2|203770.2|203863.6|203773.6|203863.6|203773.6|203856|203766|7
1737682280000|2025-01-24 01:31:20|203867.4|203777.4|203863.4|203773.4|203874.6|203784.6|203863.4|203773.4|7
1737682300000|2025-01-24 01:31:40|203866.4|203776.4|203867.4|203777.4|203867.4|203777.4|203866.4|203776.4|2
1737682310000|2025-01-24 01:31:50|203863|203773|203863|203773|203865.6|203775.6|203860.8|203770.8|6
1737682320000|2025-01-24 01:32:00|203864.3|203774.3|203862.3|203772.3|203864.3|203774.3|203862.3|203772.3|3
1737682330000|2025-01-24 01:32:10|203859|203769|203850.8|203760.8|203859|203769|203844.3|203754.3|13
1737682350000|2025-01-24 01:32:30|203858.1|203768.1|203843.6|203753.6|203858.1|203768.1|203839.4|203749.4|10
1737682360000|2025-01-24 01:32:40|203844.8|203754.8|203847.7|203757.7|203853.1|203763.1|203844.8|203754.8|12
1737682370000|2025-01-24 01:32:50|203849.9|203759.9|203849|203759|203849.9|203759.9|203847.9|203757.9|3
1737682380000|2025-01-24 01:33:00|203850.4|203760.4|203856.3|203766.3|203864.2|203774.2|203850.4|203760.4|16
1737682390000|2025-01-24 01:33:10|203861.4|203771.4|203861.1|203771.1|203862.4|203772.4|203857.9|203767.9|7
1737682400000|2025-01-24 01:33:20|203858.6|203768.6|203860.6|203770.6|203860.6|203770.6|203858.6|203768.6|4
1737682410000|2025-01-24 01:33:30|203859.8|203769.8|203858.8|203768.8|203859.8|203769.8|203858.8|203768.8|2
1737682420000|2025-01-24 01:33:40|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|203859.5|203769.5|1
1737682430000|2025-01-24 01:33:50|203863.3|203773.3|203866|203776|203866|203776|203862.1|203772.1|3
1737682440000|2025-01-24 01:34:00|203868.7|203778.7|203862|203772|203869.1|203779.1|203857.3|203767.3|11
1737682460000|2025-01-24 01:34:20|203863|203773|203860.1|203770.1|203863|203773|203857.8|203767.8|4
1737682480000|2025-01-24 01:34:40|203861.8|203771.8|203861.8|203771.8|203861.8|203771.8|203861.8|203771.8|1
1737682490000|2025-01-24 01:34:50|203857.5|203767.5|203853.4|203763.4|203857.5|203767.5|203853.4|203763.4|2
1737682500000|2025-01-24 01:35:00|203855.6|203765.6|203852.6|203762.6|203857.9|203767.9|203841.5|203751.5|16
1737682520000|2025-01-24 01:35:20|203851.2|203761.2|203851.4|203761.4|203851.4|203761.4|203851.2|203761.2|2
1737682530000|2025-01-24 01:35:30|203854.1|203764.1|203849.1|203759.1|203854.2|203764.2|203847.6|203757.6|4
1737682540000|2025-01-24 01:35:40|203852.2|203762.2|203852.2|203762.2|203857.5|203767.5|203852.2|203762.2|5
1737682550000|2025-01-24 01:35:50|203853.3|203763.3|203852.2|203762.2|203853.9|203763.9|203851|203761|4
1737682560000|2025-01-24 01:36:00|203854.8|203764.8|203860.3|203770.3|203860.3|203770.3|203852.4|203762.4|18
1737682570000|2025-01-24 01:36:10|203853.7|203763.7|203855.2|203765.2|203860.4|203770.4|203853.7|203763.7|9
1737682580000|2025-01-24 01:36:20|203851.4|203761.4|203850.1|203760.1|203855.6|203765.6|203846.9|203756.9|8
1737682590000|2025-01-24 01:36:30|203847.8|203757.8|203857.5|203767.5|203863.4|203773.4|203847.8|203757.8|10
1737682600000|2025-01-24 01:36:40|203859|203769|203860.7|203770.7|203865.5|203775.5|203859|203769|5
1737682610000|2025-01-24 01:36:50|203855.3|203765.3|203856.6|203766.6|203857.1|203767.1|203855.3|203765.3|5
1737682620000|2025-01-24 01:37:00|203859.6|203769.6|203854.1|203764.1|203865.5|203775.5|203851.3|203761.3|10
1737682630000|2025-01-24 01:37:10|203853.9|203763.9|203854.6|203764.6|203854.6|203764.6|203850.6|203760.6|3
1737682640000|2025-01-24 01:37:20|203854.4|203764.4|203868.2|203778.2|203871.7|203781.7|203854.4|203764.4|7
1737682650000|2025-01-24 01:37:30|203864.8|203774.8|203867.1|203777.1|203867.1|203777.1|203862.3|203772.3|5
1737682660000|2025-01-24 01:37:40|203870.8|203780.8|203864.5|203774.5|203874.2|203784.2|203864.5|203774.5|4
1737682670000|2025-01-24 01:37:50|203862.9|203772.9|203865.9|203775.9|203869.2|203779.2|203861.1|203771.1|6
1737682680000|2025-01-24 01:38:00|203863.4|203773.4|203850|203760|203863.4|203773.4|203850|203760|21
1737682690000|2025-01-24 01:38:10|203849.2|203759.2|203839.4|203749.4|203849.2|203759.2|203839.4|203749.4|7
1737682710000|2025-01-24 01:38:30|203841.8|203751.8|203834.7|203744.7|203843.3|203753.3|203832.1|203742.1|14
1737682720000|2025-01-24 01:38:40|203837.9|203747.9|203839.6|203749.6|203842.4|203752.4|203836.8|203746.8|5
1737682730000|2025-01-24 01:38:50|203839|203749|203841.4|203751.4|203842.9|203752.9|203834.2|203744.2|12
1737682740000|2025-01-24 01:39:00|203843.2|203753.2|203834.1|203744.1|203843.2|203753.2|203834.1|203744.1|13
1737682750000|2025-01-24 01:39:10|203839.2|203749.2|203845.9|203755.9|203846.4|203756.4|203835.7|203745.7|14
1737682760000|2025-01-24 01:39:20|203848.4|203758.4|203837.1|203747.1|203848.4|203758.4|203837.1|203747.1|10
1737682770000|2025-01-24 01:39:30|203834.2|203744.2|203834|203744|203838.3|203748.3|203830.1|203740.1|15
1737682780000|2025-01-24 01:39:40|203835.5|203745.5|203835.8|203745.8|203837.1|203747.1|203834.8|203744.8|5
1737682790000|2025-01-24 01:39:50|203838.1|203748.1|203838.6|203748.6|203838.6|203748.6|203837.2|203747.2|4
1737682800000|2025-01-24 01:40:00|203841.5|203751.5|203843.4|203753.4|203848|203758|203833.2|203743.2|12
1737682810000|2025-01-24 01:40:10|203844.6|203754.6|203844.4|203754.4|203844.6|203754.6|203844.4|203754.4|2
1737682820000|2025-01-24 01:40:20|203843.3|203753.3|203837.3|203747.3|203844.1|203754.1|203837.3|203747.3|4
1737682830000|2025-01-24 01:40:30|203840.1|203750.1|203841.8|203751.8|203841.8|203751.8|203840.1|203750.1|2
1737682840000|2025-01-24 01:40:40|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|203840.3|203750.3|1
1737682850000|2025-01-24 01:40:50|203837|203747|203830.6|203740.6|203841.2|203751.2|203827.4|203737.4|10
1737682860000|2025-01-24 01:41:00|203834.1|203744.1|203846.9|203756.9|203848.3|203758.3|203829.3|203739.3|9
1737682870000|2025-01-24 01:41:10|203846.7|203756.7|203841.5|203751.5|203846.7|203756.7|203841.5|203751.5|3
1737682880000|2025-01-24 01:41:20|203839.3|203749.3|203842.5|203752.5|203845.3|203755.3|203839.3|203749.3|8
1737682890000|2025-01-24 01:41:30|203844.5|203754.5|203845.8|203755.8|203847|203757|203844.1|203754.1|4
1737682900000|2025-01-24 01:41:40|203848.9|203758.9|203844.5|203754.5|203848.9|203758.9|203842.7|203752.7|6
1737682910000|2025-01-24 01:41:50|203843.7|203753.7|203843.7|203753.7|203843.7|203753.7|203843.7|203753.7|1
1737682920000|2025-01-24 01:42:00|203840.8|203750.8|203838.5|203748.5|203843.9|203753.9|203833.8|203743.8|16
1737682930000|2025-01-24 01:42:10|203834.1|203744.1|203841.9|203751.9|203849.2|203759.2|203834.1|203744.1|9
1737682940000|2025-01-24 01:42:20|203845.4|203755.4|203839.9|203749.9|203846.2|203756.2|203838.7|203748.7|8
1737682950000|2025-01-24 01:42:30|203842.7|203752.7|203837.2|203747.2|203842.7|203752.7|203837.2|203747.2|4
1737682960000|2025-01-24 01:42:40|203837.4|203747.4|203843.3|203753.3|203843.3|203753.3|203837.4|203747.4|3
1737682970000|2025-01-24 01:42:50|203838.3|203748.3|203799.9|203709.9|203838.7|203748.7|203795.5|203705.5|19
1737682980000|2025-01-24 01:43:00|203794.9|203704.9|203804.1|203714.1|203808.5|203718.5|203794.9|203704.9|17
1737682990000|2025-01-24 01:43:10|203807.8|203717.8|203801.9|203711.9|203811.6|203721.6|203801.9|203711.9|27
1737683000000|2025-01-24 01:43:20|203798.4|203708.4|203808.4|203718.4|203810.5|203720.5|203798.4|203708.4|9
1737683010000|2025-01-24 01:43:30|203808.2|203718.2|203810.4|203720.4|203811.9|203721.9|203803.6|203713.6|22
1737683020000|2025-01-24 01:43:40|203807.1|203717.1|203806.7|203716.7|203808.7|203718.7|203801.1|203711.1|14
1737683030000|2025-01-24 01:43:50|203806.9|203716.9|203807.3|203717.3|203810.2|203720.2|203803|203713|14
1737683040000|2025-01-24 01:44:00|203808.3|203718.3|203806.6|203716.6|203809.1|203719.1|203804.4|203714.4|8
1737683050000|2025-01-24 01:44:10|203807.2|203717.2|203811.8|203721.8|203812.6|203722.6|203804.8|203714.8|13
1737683060000|2025-01-24 01:44:20|203812.7|203722.7|203814.8|203724.8|203814.8|203724.8|203809.9|203719.9|5
1737683090000|2025-01-24 01:44:50|203806.5|203716.5|203809.5|203719.5|203810.8|203720.8|203792.5|203702.5|15
1737683100000|2025-01-24 01:45:00|203806.7|203716.7|203805.1|203715.1|203810.4|203720.4|203805.1|203715.1|8
1737683110000|2025-01-24 01:45:10|203811.1|203721.1|203810.3|203720.3|203816.6|203726.6|203807.1|203717.1|7
1737683120000|2025-01-24 01:45:20|203811.6|203721.6|203820.1|203730.1|203823|203733|203811.6|203721.6|4
1737683130000|2025-01-24 01:45:30|203816.5|203726.5|203815|203725|203819.8|203729.8|203812.2|203722.2|5
1737683140000|2025-01-24 01:45:40|203815.2|203725.2|203817|203727|203818.8|203728.8|203814.5|203724.5|7
1737683150000|2025-01-24 01:45:50|203814.2|203724.2|203790.5|203700.5|203814.2|203724.2|203781.2|203691.2|7
1737683160000|2025-01-24 01:46:00|203789.5|203699.5|203784.8|203694.8|203793.3|203703.3|203784.8|203694.8|10
1737683170000|2025-01-24 01:46:10|203784.9|203694.9|203784|203694|203784.9|203694.9|203783.5|203693.5|3
1737683180000|2025-01-24 01:46:20|203790.7|203700.7|203785.5|203695.5|203790.7|203700.7|203784.8|203694.8|3
1737683190000|2025-01-24 01:46:30|203789.6|203699.6|203791.5|203701.5|203791.5|203701.5|203789.6|203699.6|2
1737683200000|2025-01-24 01:46:40|203796.4|203706.4|203806.1|203716.1|203811.5|203721.5|203796.4|203706.4|10
1737683210000|2025-01-24 01:46:50|203807.3|203717.3|203812.5|203722.5|203812.5|203722.5|203806.9|203716.9|4
1737683220000|2025-01-24 01:47:00|203805.6|203715.6|203809.8|203719.8|203809.8|203719.8|203805.6|203715.6|2
1737683230000|2025-01-24 01:47:10|203815.6|203725.6|203812.9|203722.9|203815.6|203725.6|203811.1|203721.1|3
1737683240000|2025-01-24 01:47:20|203816.6|203726.6|203822.2|203732.2|203825.6|203735.6|203816.6|203726.6|7
1737683250000|2025-01-24 01:47:30|203824.7|203734.7|203825.4|203735.4|203825.4|203735.4|203824.7|203734.7|2
1737683260000|2025-01-24 01:47:40|203823.9|203733.9|203823.9|203733.9|203823.9|203733.9|203823.9|203733.9|1
1737683270000|2025-01-24 01:47:50|203828.2|203738.2|203825.4|203735.4|203830.3|203740.3|203825.1|203735.1|4
1737683280000|2025-01-24 01:48:00|203826.4|203736.4|203823.4|203733.4|203826.4|203736.4|203823.4|203733.4|3
1737683290000|2025-01-24 01:48:10|203821.4|203731.4|203814.6|203724.6|203821.4|203731.4|203808.2|203718.2|11
1737683300000|2025-01-24 01:48:20|203812|203722|203815|203725|203818.9|203728.9|203812|203722|7
1737683320000|2025-01-24 01:48:40|203813|203723|203809.4|203719.4|203813.4|203723.4|203807.2|203717.2|8
1737683330000|2025-01-24 01:48:50|203809.6|203719.6|203809.6|203719.6|203809.6|203719.6|203809.6|203719.6|1
1737683340000|2025-01-24 01:49:00|203808.4|203718.4|203807|203717|203808.4|203718.4|203805.7|203715.7|3
1737683350000|2025-01-24 01:49:10|203807.2|203717.2|203807.2|203717.2|203807.2|203717.2|203807.2|203717.2|1
1737683360000|2025-01-24 01:49:20|203809.4|203719.4|203803.4|203713.4|203811.9|203721.9|203803.4|203713.4|4
1737683370000|2025-01-24 01:49:30|203807.1|203717.1|203809.6|203719.6|203809.6|203719.6|203807.1|203717.1|2
1737683380000|2025-01-24 01:49:40|203808.3|203718.3|203807.9|203717.9|203808.3|203718.3|203807.9|203717.9|2
1737683390000|2025-01-24 01:49:50|203808.1|203718.1|203808.1|203718.1|203808.1|203718.1|203808.1|203718.1|1
1737683400000|2025-01-24 01:50:00|203810.7|203720.7|203812.9|203722.9|203815.2|203725.2|203810.7|203720.7|4
1737683410000|2025-01-24 01:50:10|203814.1|203724.1|203811.4|203721.4|203814.1|203724.1|203808.9|203718.9|5
1737683420000|2025-01-24 01:50:20|203810.4|203720.4|203812.6|203722.6|203812.6|203722.6|203810.4|203720.4|2
1737683430000|2025-01-24 01:50:30|203813.8|203723.8|203814.7|203724.7|203814.9|203724.9|203809.1|203719.1|6
1737683440000|2025-01-24 01:50:40|203811.7|203721.7|203811.5|203721.5|203811.7|203721.7|203811.3|203721.3|3
1737683450000|2025-01-24 01:50:50|203808.3|203718.3|203813.2|203723.2|203813.9|203723.9|203808.3|203718.3|6
1737683460000|2025-01-24 01:51:00|203809.4|203719.4|203808|203718|203813.1|203723.1|203808|203718|6
1737683470000|2025-01-24 01:51:10|203807.9|203717.9|203806.6|203716.6|203810.1|203720.1|203805.3|203715.3|5
1737683480000|2025-01-24 01:51:20|203809.4|203719.4|203820.5|203730.5|203823.2|203733.2|203809.4|203719.4|12
1737683490000|2025-01-24 01:51:30|203818.1|203728.1|203824.5|203734.5|203827.3|203737.3|203818.1|203728.1|6
1737683500000|2025-01-24 01:51:40|203826.5|203736.5|203823.8|203733.8|203826.5|203736.5|203823.8|203733.8|2
1737683510000|2025-01-24 01:51:50|203825.7|203735.7|203830.6|203740.6|203830.6|203740.6|203821|203731|4
1737683520000|2025-01-24 01:52:00|203828.5|203738.5|203826.5|203736.5|203830.5|203740.5|203824.8|203734.8|5
1737683530000|2025-01-24 01:52:10|203825.2|203735.2|203821.8|203731.8|203833.2|203743.2|203820.8|203730.8|6
1737683540000|2025-01-24 01:52:20|203820.5|203730.5|203820.5|203730.5|203820.5|203730.5|203820.5|203730.5|1
1737683560000|2025-01-24 01:52:40|203816.9|203726.9|203819.2|203729.2|203823.6|203733.6|203816.9|203726.9|9
1737683570000|2025-01-24 01:52:50|203818.2|203728.2|203820.6|203730.6|203821.6|203731.6|203818|203728|4
1737683590000|2025-01-24 01:53:10|203820.8|203730.8|203821|203731|203827.2|203737.2|203818.5|203728.5|11
1737683610000|2025-01-24 01:53:30|203818.8|203728.8|203820.3|203730.3|203821|203731|203818|203728|6
1737683620000|2025-01-24 01:53:40|203820|203730|203820|203730|203820|203730|203820|203730|1
1737683630000|2025-01-24 01:53:50|203818.2|203728.2|203822.1|203732.1|203824.5|203734.5|203818.2|203728.2|7
1737683640000|2025-01-24 01:54:00|203820.3|203730.3|203873.9|203783.9|203877.1|203787.1|203818.9|203728.9|12
1737683650000|2025-01-24 01:54:10|203873.8|203783.8|203866.1|203776.1|203874|203784|203866|203776|8
1737683660000|2025-01-24 01:54:20|203866.2|203776.2|203866.2|203776.2|203866.2|203776.2|203866|203776|3
1737683670000|2025-01-24 01:54:30|203868.6|203778.6|203880.7|203790.7|203888.4|203798.4|203868.6|203778.6|6
1737683680000|2025-01-24 01:54:40|203875.7|203785.7|203875.6|203785.6|203879.1|203789.1|203875.6|203785.6|5
1737683690000|2025-01-24 01:54:50|203875.7|203785.7|203875.7|203785.7|203875.7|203785.7|203875.7|203785.7|1
1737683700000|2025-01-24 01:55:00|203876.9|203786.9|203883.6|203793.6|203883.6|203793.6|203876.9|203786.9|3
1737683710000|2025-01-24 01:55:10|203881.3|203791.3|203877.7|203787.7|203881.3|203791.3|203868.3|203778.3|7
1737683720000|2025-01-24 01:55:20|203869.4|203779.4|203864.1|203774.1|203869.6|203779.6|203861.6|203771.6|5
1737683730000|2025-01-24 01:55:30|203861.9|203771.9|203849.5|203759.5|203861.9|203771.9|203849.5|203759.5|3
1737683760000|2025-01-24 01:56:00|203846.6|203756.6|203848|203758|203850.5|203760.5|203841|203751|12
1737683770000|2025-01-24 01:56:10|203845.5|203755.5|203856.2|203766.2|203861|203771|203845.5|203755.5|10
1737683780000|2025-01-24 01:56:20|203856.6|203766.6|203869.6|203779.6|203871.6|203781.6|203855.8|203765.8|17
1737683790000|2025-01-24 01:56:30|203867.5|203777.5|203866.2|203776.2|203867.5|203777.5|203866.2|203776.2|2
1737683800000|2025-01-24 01:56:40|203865.9|203775.9|203871.4|203781.4|203880.4|203790.4|203865|203775|6
1737683810000|2025-01-24 01:56:50|203871.6|203781.6|203873|203783|203876.6|203786.6|203871.4|203781.4|6
1737683820000|2025-01-24 01:57:00|203875.5|203785.5|203890.7|203800.7|203901.7|203811.7|203874.8|203784.8|15
1737683830000|2025-01-24 01:57:10|203890.9|203800.9|203880.4|203790.4|203890.9|203800.9|203873.9|203783.9|9
1737683840000|2025-01-24 01:57:20|203883.5|203793.5|203880.5|203790.5|203887.1|203797.1|203873|203783|12
1737683850000|2025-01-24 01:57:30|203875.9|203785.9|203896|203806|203901.1|203811.1|203875.9|203785.9|10
1737683860000|2025-01-24 01:57:40|203892.6|203802.6|203897.5|203807.5|203897.5|203807.5|203888.4|203798.4|11
1737683870000|2025-01-24 01:57:50|203891.9|203801.9|203894.8|203804.8|203898.9|203808.9|203891.9|203801.9|9
1737683880000|2025-01-24 01:58:00|203897.2|203807.2|203896.5|203806.5|203900.2|203810.2|203896.1|203806.1|7
1737683890000|2025-01-24 01:58:10|203893.3|203803.3|203893.3|203803.3|203896.8|203806.8|203890.3|203800.3|7
1737683900000|2025-01-24 01:58:20|203890.4|203800.4|203889.3|203799.3|203894.4|203804.4|203889.3|203799.3|7
1737683910000|2025-01-24 01:58:30|203890.3|203800.3|203892|203802|203892.3|203802.3|203890.3|203800.3|3
1737683920000|2025-01-24 01:58:40|203889|203799|203886.2|203796.2|203893.7|203803.7|203886.2|203796.2|4
1737683930000|2025-01-24 01:58:50|203884.4|203794.4|203884.4|203794.4|203884.4|203794.4|203884.4|203794.4|1
1737683940000|2025-01-24 01:59:00|203882.8|203792.8|203879.1|203789.1|203882.8|203792.8|203875.9|203785.9|7
1737683950000|2025-01-24 01:59:10|203878.1|203788.1|203889.7|203799.7|203900.9|203810.9|203877.5|203787.5|16
1737683960000|2025-01-24 01:59:20|203889.5|203799.5|203878|203788|203890.4|203800.4|203878|203788|16
1737683970000|2025-01-24 01:59:30|203879.8|203789.8|203880.4|203790.4|203885|203795|203877.8|203787.8|16
1737683980000|2025-01-24 01:59:40|203878.9|203788.9|203873.5|203783.5|203879.1|203789.1|203873.3|203783.3|6
1737683990000|2025-01-24 01:59:50|203872|203782|203868.2|203778.2|203872|203782|203853|203763|10
1737684000000|2025-01-24 02:00:00|203859.5|203769.5|203852.6|203762.6|203859.5|203769.5|203845.6|203755.6|12
1737684010000|2025-01-24 02:00:10|203852.4|203762.4|203851.7|203761.7|203854.6|203764.6|203845.6|203755.6|21
1737684020000|2025-01-24 02:00:20|203853.6|203763.6|203844.9|203754.9|203855.8|203765.8|203844.9|203754.9|10
1737684030000|2025-01-24 02:00:30|203845.3|203755.3|203837.7|203747.7|203845.3|203755.3|203831.9|203741.9|11
1737684040000|2025-01-24 02:00:40|203839.1|203749.1|203821.4|203731.4|203839.1|203749.1|203821.2|203731.2|12
1737684050000|2025-01-24 02:00:50|203818.8|203728.8|203818|203728|203825.2|203735.2|203813|203723|15
1737684060000|2025-01-24 02:01:00|203820.8|203730.8|203819.8|203729.8|203820.8|203730.8|203817.2|203727.2|5
1737684070000|2025-01-24 02:01:10|203816.9|203726.9|203814|203724|203822.5|203732.5|203810.1|203720.1|17
1737684080000|2025-01-24 02:01:20|203817.1|203727.1|203818.8|203728.8|203824.4|203734.4|203816.8|203726.8|7
1737684090000|2025-01-24 02:01:30|203817.4|203727.4|203810.3|203720.3|203818.4|203728.4|203809.9|203719.9|21
1737684100000|2025-01-24 02:01:40|203811.3|203721.3|203814.8|203724.8|203822.7|203732.7|203811.3|203721.3|6
1737684110000|2025-01-24 02:01:50|203815.2|203725.2|203815.4|203725.4|203821.8|203731.8|203815.2|203725.2|6
1737684120000|2025-01-24 02:02:00|203819|203729|203816.7|203726.7|203819.7|203729.7|203814|203724|11
1737684130000|2025-01-24 02:02:10|203815.6|203725.6|203809.4|203719.4|203818.4|203728.4|203809.4|203719.4|7
1737684140000|2025-01-24 02:02:20|203807.5|203717.5|203816.1|203726.1|203816.1|203726.1|203806.3|203716.3|11
1737684150000|2025-01-24 02:02:30|203809.9|203719.9|203808.6|203718.6|203818.6|203728.6|203805.5|203715.5|14
1737684190000|2025-01-24 02:03:10|203807.3|203717.3|203805.9|203715.9|203808.3|203718.3|203795|203705|8
1737684200000|2025-01-24 02:03:20|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|203803.6|203713.6|1
1737684210000|2025-01-24 02:03:30|203806.5|203716.5|203810.6|203720.6|203814.9|203724.9|203802.5|203712.5|14
1737684220000|2025-01-24 02:03:40|203811.1|203721.1|203811.1|203721.1|203811.1|203721.1|203811.1|203721.1|1
1737684230000|2025-01-24 02:03:50|203807.7|203717.7|203779.8|203689.8|203809|203719|203770.2|203680.2|18
1737684240000|2025-01-24 02:04:00|203778.9|203688.9|203780.7|203690.7|203781.3|203691.3|203770.3|203680.3|11
1737684250000|2025-01-24 02:04:10|203778|203688|203777.3|203687.3|203778|203688|203775.6|203685.6|3
1737684260000|2025-01-24 02:04:20|203774.1|203684.1|203774.2|203684.2|203774.3|203684.3|203773.4|203683.4|4
1737684270000|2025-01-24 02:04:30|203777.1|203687.1|203774.9|203684.9|203777.9|203687.9|203768.9|203678.9|18
1737684280000|2025-01-24 02:04:40|203763.6|203673.6|203771.1|203681.1|203772.5|203682.5|203762.7|203672.7|13
1737684290000|2025-01-24 02:04:50|203768.4|203678.4|203767.9|203677.9|203772.3|203682.3|203759.9|203669.9|7
1737684300000|2025-01-24 02:05:00|203767.7|203677.7|203764.1|203674.1|203767.7|203677.7|203760.7|203670.7|4
1737684310000|2025-01-24 02:05:10|203766.6|203676.6|203775.7|203685.7|203779.3|203689.3|203764|203674|17
1737684320000|2025-01-24 02:05:20|203775.8|203685.8|203776.9|203686.9|203782.3|203692.3|203775.1|203685.1|9
1737684330000|2025-01-24 02:05:30|203787.6|203697.6|203772.2|203682.2|203787.6|203697.6|203770.1|203680.1|9
1737684340000|2025-01-24 02:05:40|203796.1|203706.1|203784.6|203694.6|203796.1|203706.1|203777.6|203687.6|9
1737684350000|2025-01-24 02:05:50|203781.5|203691.5|203780.8|203690.8|203781.5|203691.5|203780.8|203690.8|2
1737684360000|2025-01-24 02:06:00|203781|203691|203771.5|203681.5|203781|203691|203769.2|203679.2|5
1737684370000|2025-01-24 02:06:10|203767.2|203677.2|203769.5|203679.5|203773.7|203683.7|203764.9|203674.9|9
1737684380000|2025-01-24 02:06:20|203768.6|203678.6|203772.1|203682.1|203772.1|203682.1|203768.3|203678.3|3
1737684390000|2025-01-24 02:06:30|203768.7|203678.7|203771.1|203681.1|203773.5|203683.5|203768.7|203678.7|5
1737684400000|2025-01-24 02:06:40|203769.6|203679.6|203771.1|203681.1|203776.4|203686.4|203769.6|203679.6|5
1737684410000|2025-01-24 02:06:50|203767.1|203677.1|203767.8|203677.8|203772.6|203682.6|203765.6|203675.6|6
1737684420000|2025-01-24 02:07:00|203768|203678|203748.8|203658.8|203768|203678|203747.3|203657.3|4
1737684430000|2025-01-24 02:07:10|203743|203653|203745|203655|203748|203658|203740.8|203650.8|11
1737684440000|2025-01-24 02:07:20|203746.2|203656.2|203745.4|203655.4|203746.2|203656.2|203745.2|203655.2|3
1737684450000|2025-01-24 02:07:30|203741.9|203651.9|203746.4|203656.4|203746.4|203656.4|203741.9|203651.9|3
1737684460000|2025-01-24 02:07:40|203746.1|203656.1|203743.2|203653.2|203746.1|203656.1|203743.2|203653.2|2
1737684470000|2025-01-24 02:07:50|203745.3|203655.3|203737.6|203647.6|203746.5|203656.5|203733.1|203643.1|10
1737684480000|2025-01-24 02:08:00|203738.4|203648.4|203728.3|203638.3|203738.4|203648.4|203720|203630|21
1737684490000|2025-01-24 02:08:10|203728.4|203638.4|203739|203649|203742.7|203652.7|203722.8|203632.8|14
1737684500000|2025-01-24 02:08:20|203738.9|203648.9|203738.9|203648.9|203738.9|203648.9|203738.9|203648.9|1
1737684510000|2025-01-24 02:08:30|203741.7|203651.7|203750|203660|203759.7|203669.7|203741.7|203651.7|6
1737684520000|2025-01-24 02:08:40|203751.1|203661.1|203750.9|203660.9|203754.4|203664.4|203750.9|203660.9|8
1737684530000|2025-01-24 02:08:50|203751.8|203661.8|203755.5|203665.5|203755.5|203665.5|203751.8|203661.8|5
1737684540000|2025-01-24 02:09:00|203753.5|203663.5|203759.5|203669.5|203759.5|203669.5|203753.5|203663.5|5
1737684550000|2025-01-24 02:09:10|203755.8|203665.8|203762.9|203672.9|203762.9|203672.9|203754.5|203664.5|5
1737684560000|2025-01-24 02:09:20|203759|203669|203761.7|203671.7|203765.7|203675.7|203758.9|203668.9|11
1737684570000|2025-01-24 02:09:30|203759.6|203669.6|203755.2|203665.2|203760.9|203670.9|203755.2|203665.2|4
1737684580000|2025-01-24 02:09:40|203756.9|203666.9|203756.6|203666.6|203765|203675|203756.6|203666.6|11
1737684590000|2025-01-24 02:09:50|203759.9|203669.9|203756.1|203666.1|203761.2|203671.2|203756|203666|8
1737684600000|2025-01-24 02:10:00|203758.6|203668.6|203757|203667|203758.6|203668.6|203757|203667|2
1737684610000|2025-01-24 02:10:10|203758.4|203668.4|203762.8|203672.8|203767|203677|203754.4|203664.4|9
1737684620000|2025-01-24 02:10:20|203758.6|203668.6|203763.7|203673.7|203767.1|203677.1|203758.6|203668.6|6
1737684630000|2025-01-24 02:10:30|203760.3|203670.3|203761|203671|203765.1|203675.1|203759.2|203669.2|9
1737684640000|2025-01-24 02:10:40|203759.2|203669.2|203758.7|203668.7|203761.4|203671.4|203756.7|203666.7|7
1737684650000|2025-01-24 02:10:50|203759|203669|203755.6|203665.6|203759|203669|203755.6|203665.6|2
1737684660000|2025-01-24 02:11:00|203755.2|203665.2|203748.2|203658.2|203757|203667|203748.2|203658.2|12
1737684670000|2025-01-24 02:11:10|203752.1|203662.1|203752.1|203662.1|203756.6|203666.6|203750.6|203660.6|4
1737684680000|2025-01-24 02:11:20|203749.6|203659.6|203735.5|203645.5|203749.6|203659.6|203734.1|203644.1|15
1737684690000|2025-01-24 02:11:30|203744.6|203654.6|203743.7|203653.7|203744.6|203654.6|203743.3|203653.3|4
1737684700000|2025-01-24 02:11:40|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|203743.5|203653.5|1
1737684710000|2025-01-24 02:11:50|203743.7|203653.7|203746.3|203656.3|203746.3|203656.3|203743.7|203653.7|2
1737684720000|2025-01-24 02:12:00|203749.6|203659.6|203732.8|203642.8|203749.6|203659.6|203726.4|203636.4|11
1737684730000|2025-01-24 02:12:10|203733.3|203643.3|203735.4|203645.4|203735.4|203645.4|203733.3|203643.3|2
1737684740000|2025-01-24 02:12:20|203737.6|203647.6|203743.9|203653.9|203747.3|203657.3|203737.6|203647.6|10
1737684750000|2025-01-24 02:12:30|203746.7|203656.7|203740.2|203650.2|203746.7|203656.7|203739.5|203649.5|8
1737684760000|2025-01-24 02:12:40|203739.7|203649.7|203736.9|203646.9|203739.7|203649.7|203736.9|203646.9|3
1737684770000|2025-01-24 02:12:50|203728.7|203638.7|203730.7|203640.7|203735.9|203645.9|203728.7|203638.7|6
1737684780000|2025-01-24 02:13:00|203733|203643|203713.8|203623.8|203733|203643|203713.8|203623.8|16
1737684790000|2025-01-24 02:13:10|203709.8|203619.8|203693.9|203603.9|203712.1|203622.1|203681.3|203591.3|21
1737684800000|2025-01-24 02:13:20|203692.7|203602.7|203651|203561|203692.7|203602.7|203637.7|203547.7|28
1737684810000|2025-01-24 02:13:30|203654|203564|203649.5|203559.5|203660.5|203570.5|203648|203558|18
1737684820000|2025-01-24 02:13:40|203651.3|203561.3|203648.1|203558.1|203654.3|203564.3|203640|203550|21
1737684830000|2025-01-24 02:13:50|203643.3|203553.3|203639.8|203549.8|203650.3|203560.3|203638|203548|27
1737684840000|2025-01-24 02:14:00|203643.2|203553.2|203641.8|203551.8|203652|203562|203637.6|203547.6|29
1737684850000|2025-01-24 02:14:10|203644.6|203554.6|203628.3|203538.3|203646.2|203556.2|203627|203537|15
1737684860000|2025-01-24 02:14:20|203630.9|203540.9|203588|203498|203630.9|203540.9|203586.6|203496.6|21
1737684870000|2025-01-24 02:14:30|203587.8|203497.8|203587.4|203497.4|203591.8|203501.8|203585|203495|16
1737684880000|2025-01-24 02:14:40|203586.9|203496.9|203590.3|203500.3|203590.9|203500.9|203581.9|203491.9|23
1737684890000|2025-01-24 02:14:50|203589.5|203499.5|203567.2|203477.2|203601.7|203499.5|203515.1|203406.2|28
1737684900000|2025-01-24 02:15:00|203595.3|203440.2|203540.9|203450.9|203600.8|203475.3|203540.3|203435.8|26
1737684910000|2025-01-24 02:15:10|203537.9|203447.9|203524.1|203434.1|203549.6|203459.6|203524.1|203434.1|31
1737684920000|2025-01-24 02:15:20|203525.3|203435.3|203500|203410|203525.3|203435.3|203500|203410|27
1737684930000|2025-01-24 02:15:30|203502.2|203412.2|203518.2|203428.2|203530|203440|203476|203386|25
1737684940000|2025-01-24 02:15:40|203512.4|203422.4|203512.4|203422.4|203547.3|203429.8|203508.2|203395.9|28
1737684950000|2025-01-24 02:15:50|203513.8|203423.8|203516|203426|203519|203429|203510.2|203420.2|20
1737684960000|2025-01-24 02:16:00|203514.4|203424.4|203509.5|203419.5|203514.4|203424.4|203490.7|203400.7|19
1737684970000|2025-01-24 02:16:10|203510.8|203420.8|203506.3|203416.3|203526.4|203436.4|203498.8|203408.8|30
1737684980000|2025-01-24 02:16:20|203507.5|203417.5|203506.3|203416.3|203511.3|203421.3|203496.3|203406.3|21
1737684990000|2025-01-24 02:16:30|203507.3|203417.3|203500.8|203410.8|203510|203420|203493.4|203403.4|26
1737685000000|2025-01-24 02:16:40|203499.4|203409.4|203444.2|203354.2|203505.4|203415.4|203442.7|203352.7|32
1737685010000|2025-01-24 02:16:50|203479.4|203327.4|203423|203333|203479.4|203360.7|203417.7|203303|21
1737685020000|2025-01-24 02:17:00|203422.8|203332.8|203425.4|203335.4|203430.4|203340.4|203418.3|203328.3|18
1737685030000|2025-01-24 02:17:10|203450|203296.4|203418.2|203328.2|203450|203340.8|203416.6|203296.4|19
1737685040000|2025-01-24 02:17:20|203417|203327|203421.5|203331.5|203429.7|203339.7|203417|203327|17
1737685050000|2025-01-24 02:17:30|203421|203331|203363.9|203273.9|203422|203332|203360.3|203270.3|16
1737685060000|2025-01-24 02:17:40|203349.4|203259.4|203364.8|203274.8|203392.7|203274.8|203319.6|203229.6|24
1737685070000|2025-01-24 02:17:50|203364.4|203274.4|203501.1|203299.9|203501.1|203313.5|203362.6|203242.7|30
1737685080000|2025-01-24 02:18:00|203502.6|203299.7|203463.7|203294.8|203513.4|203339.8|203463.7|203294.8|30
1737685090000|2025-01-24 02:18:10|203463.8|203295.4|203427.4|203337.4|203467.4|203346|203427.4|203295.4|22
1737685100000|2025-01-24 02:18:20|203427.2|203337.2|203506.6|203340.3|203509.1|203345.1|203427.2|203300.6|22
1737685110000|2025-01-24 02:18:30|203508.8|203339.4|203497.3|203335.6|203510.2|203378.1|203468.1|203315.5|29
1737685120000|2025-01-24 02:18:40|203496.9|203336|203504.6|203331.8|203509.4|203380.8|203470.8|203324|20
1737685130000|2025-01-24 02:18:50|203504.2|203332.2|203470.5|203380.5|203506.4|203381|203463.3|203330.1|24
1737685140000|2025-01-24 02:19:00|203462|203372|203435|203345|203481.3|203391.3|203433|203343|22
1737685150000|2025-01-24 02:19:10|203444.5|203354.5|203443.3|203353.3|203449.5|203359.5|203440.3|203350.3|14
1737685160000|2025-01-24 02:19:20|203443|203353|203435.5|203345.5|203470.9|203353.1|203424.5|203320.4|21
1737685170000|2025-01-24 02:19:30|203440.5|203350.5|203425.9|203335.9|203441.7|203351.7|203419.7|203329.7|27
1737685180000|2025-01-24 02:19:40|203425.1|203335.1|203452.1|203301.3|203454.3|203336.5|203412.9|203298.9|26
1737685190000|2025-01-24 02:19:50|203424.2|203334.2|203418.5|203328.5|203434.3|203344.3|203406.7|203316.7|17
1737685200000|2025-01-24 02:20:00|203414.3|203324.3|203405.3|203315.3|203417.3|203327.3|203401.8|203311.8|24
1737685210000|2025-01-24 02:20:10|203407|203317|203422.2|203268.5|203422.2|203321|203381.6|203265.1|20
1737685220000|2025-01-24 02:20:20|203434.2|203276.2|203397.6|203307.6|203441|203312.7|203397|203267.9|24
1737685230000|2025-01-24 02:20:30|203431.6|203281.6|203386.6|203221.7|203441.9|203309.4|203365.6|203221.5|37
1737685240000|2025-01-24 02:20:40|203390.7|203221.2|203386.9|203222.7|203402.5|203224.7|203379.8|203219.1|22
1737685250000|2025-01-24 02:20:50|203386.6|203223.4|203346.7|203256.7|203400.2|203256.7|203346.7|203213.2|12
1737685260000|2025-01-24 02:21:00|203348.5|203258.5|203354.9|203264.9|203384.8|203265|203334.2|203234.8|10
1737685270000|2025-01-24 02:21:10|203360.1|203270.1|203352.6|203262.6|203360.1|203270.1|203352.6|203262.6|12
1737685280000|2025-01-24 02:21:20|203353.6|203263.6|203347.7|203257.7|203353.6|203263.6|203344.9|203254.9|9
1737685290000|2025-01-24 02:21:30|203347.6|203257.6|203344.7|203254.7|203348.5|203258.5|203339.8|203249.8|10
1737685300000|2025-01-24 02:21:40|203345.9|203255.9|203346.1|203256.1|203351.4|203261.4|203340.8|203250.8|13
1737685310000|2025-01-24 02:21:50|203346.4|203256.4|203353.6|203263.6|203353.6|203263.6|203346.2|203256.2|16
1737685320000|2025-01-24 02:22:00|203352|203262|203348.2|203258.2|203358.3|203268.3|203347.7|203257.7|15
1737685330000|2025-01-24 02:22:10|203350.2|203260.2|203375.5|203285.5|203382.7|203292.7|203350.2|203260.2|12
1737685340000|2025-01-24 02:22:20|203375.9|203285.9|203355.6|203265.6|203378.1|203288.1|203355.6|203265.6|24
1737685350000|2025-01-24 02:22:30|203360.1|203270.1|203390.8|203300.8|203395.3|203305.3|203356.3|203266.3|16
1737685360000|2025-01-24 02:22:40|203391.3|203301.3|203401.3|203311.3|203413.1|203323.1|203391.3|203301.3|14
1737685370000|2025-01-24 02:22:50|203399.2|203309.2|203400.1|203310.1|203405.4|203315.4|203393.7|203303.7|12
1737685380000|2025-01-24 02:23:00|203397.4|203307.4|203399.6|203309.6|203416.7|203326.7|203390.1|203300.1|19
1737685390000|2025-01-24 02:23:10|203402.5|203312.5|203434.8|203344.8|203434.8|203344.8|203402.5|203312.5|26
1737685400000|2025-01-24 02:23:20|203431.8|203341.8|203436.8|203346.8|203451.8|203361.8|203421.4|203331.4|20
1737685410000|2025-01-24 02:23:30|203439.2|203349.2|203434.1|203344.1|203444.1|203354.1|203432.3|203342.3|13
1737685420000|2025-01-24 02:23:40|203434.3|203344.3|203438|203348|203445.1|203355.1|203434.3|203344.3|9
1737685430000|2025-01-24 02:23:50|203442.3|203352.3|203447.3|203357.3|203454.1|203364.1|203442.3|203352.3|9
1737685440000|2025-01-24 02:24:00|203444.5|203354.5|203479|203389|203493.7|203403.7|203443.6|203353.6|21
1737685450000|2025-01-24 02:24:10|203480.6|203390.6|203465.4|203375.4|203481.8|203391.8|203456.1|203366.1|31
1737685460000|2025-01-24 02:24:20|203464.1|203374.1|203474.3|203384.3|203481.5|203391.5|203459.6|203369.6|25
1737685470000|2025-01-24 02:24:30|203472.8|203382.8|203526.4|203436.4|203532.9|203442.9|203469.9|203379.9|28
1737685480000|2025-01-24 02:24:40|203526.5|203436.5|203484.9|203394.9|203532.9|203442.9|203484.9|203394.9|16
1737685490000|2025-01-24 02:24:50|203482.3|203392.3|203481.4|203391.4|203482.3|203392.3|203478.6|203388.6|5
1737685500000|2025-01-24 02:25:00|203480.4|203390.4|203506.7|203416.7|203510.5|203420.5|203478.6|203388.6|20
1737685510000|2025-01-24 02:25:10|203503.3|203413.3|203534.9|203444.9|203539.3|203449.3|203503.3|203413.3|19
1737685520000|2025-01-24 02:25:20|203536.5|203446.5|203528.8|203438.8|203536.5|203446.5|203525.6|203435.6|15
1737685530000|2025-01-24 02:25:30|203529|203439|203563.3|203473.3|203566.9|203476.9|203529|203439|12
1737685540000|2025-01-24 02:25:40|203563.5|203473.5|203540.5|203450.5|203563.5|203473.5|203538.9|203448.9|27
1737685550000|2025-01-24 02:25:50|203536.2|203446.2|203537.6|203447.6|203552.3|203462.3|203536.2|203446.2|19
1737685560000|2025-01-24 02:26:00|203541.7|203451.7|203524.8|203434.8|203551.3|203461.3|203517.5|203427.5|16
1737685570000|2025-01-24 02:26:10|203524.6|203434.6|203533|203443|203537.1|203447.1|203524.6|203434.6|15
1737685580000|2025-01-24 02:26:20|203532.9|203442.9|203553|203463|203562.2|203472.2|203531.6|203441.6|14
1737685590000|2025-01-24 02:26:30|203550.2|203460.2|203553.1|203463.1|203558.4|203468.4|203541.3|203451.3|16
1737685600000|2025-01-24 02:26:40|203552.9|203462.9|203582.8|203492.8|203583.8|203493.8|203549.8|203459.8|13
1737685610000|2025-01-24 02:26:50|203582.6|203492.6|203570.5|203480.5|203588.6|203498.6|203569.6|203479.6|16
1737685620000|2025-01-24 02:27:00|203556.9|203466.9|203539.1|203449.1|203573.7|203483.7|203532.8|203442.8|23
1737685630000|2025-01-24 02:27:10|203539.8|203449.8|203533.6|203443.6|203544.7|203454.7|203528.4|203438.4|15
1737685640000|2025-01-24 02:27:20|203529.6|203439.6|203532.8|203442.8|203532.8|203442.8|203527.6|203437.6|5
1737685650000|2025-01-24 02:27:30|203534|203444|203532.4|203442.4|203534.7|203444.7|203528.6|203438.6|7
1737685660000|2025-01-24 02:27:40|203533.4|203443.4|203532.6|203442.6|203533.9|203443.9|203532.6|203442.6|3
1737685670000|2025-01-24 02:27:50|203534.4|203444.4|203534|203444|203535.4|203445.4|203534|203444|3
1737685680000|2025-01-24 02:28:00|203529.1|203439.1|203537|203447|203537|203447|203529.1|203439.1|6
1737685690000|2025-01-24 02:28:10|203533.9|203443.9|203536.5|203446.5|203536.5|203446.5|203533.9|203443.9|2
1737685700000|2025-01-24 02:28:20|203539.3|203449.3|203553.8|203463.8|203555.3|203465.3|203539.3|203449.3|9
1737685710000|2025-01-24 02:28:30|203552.6|203462.6|203540.7|203450.7|203552.6|203462.6|203529.6|203439.6|23
1737685720000|2025-01-24 02:28:40|203540.6|203450.6|203535.8|203445.8|203540.6|203450.6|203529.7|203439.7|13
1737685730000|2025-01-24 02:28:50|203537.5|203447.5|203532.5|203442.5|203537.5|203447.5|203530.7|203440.7|14
1737685740000|2025-01-24 02:29:00|203526.3|203436.3|203508.6|203418.6|203528.1|203438.1|203493.9|203403.9|19
1737685750000|2025-01-24 02:29:10|203507.5|203417.5|203510.1|203420.1|203510.5|203420.5|203500.1|203410.1|13
1737685760000|2025-01-24 02:29:20|203510|203420|203492.7|203402.7|203511.3|203421.3|203492.7|203402.7|12
1737685770000|2025-01-24 02:29:30|203496.7|203406.7|203498|203408|203502.7|203412.7|203492.6|203402.6|18
1737685780000|2025-01-24 02:29:40|203494.7|203404.7|203498.9|203408.9|203502.2|203412.2|203494.7|203404.7|16
1737685790000|2025-01-24 02:29:50|203499.3|203409.3|203499.7|203409.7|203502.6|203412.6|203496.5|203406.5|19
1737685800000|2025-01-24 02:30:00|203503.8|203413.8|203492.3|203402.3|203517.2|203427.2|203487|203397|31
1737685810000|2025-01-24 02:30:10|203488.2|203398.2|203486.5|203396.5|203492.7|203402.7|203477.3|203387.3|33
1737685820000|2025-01-24 02:30:20|203484.5|203394.5|203495|203405|203503.5|203413.5|203482.3|203392.3|28
1737685830000|2025-01-24 02:30:30|203496.9|203406.9|203487.8|203397.8|203496.9|203406.9|203480|203390|25
1737685840000|2025-01-24 02:30:40|203486.2|203396.2|203486.2|203396.2|203489.5|203399.5|203466.3|203376.3|19
1737685850000|2025-01-24 02:30:50|203484.2|203394.2|203486.6|203396.6|203494.3|203404.3|203481.1|203391.1|21
1737685860000|2025-01-24 02:31:00|203484.5|203394.5|203481.1|203391.1|203491.1|203401.1|203466.5|203376.5|25
1737685870000|2025-01-24 02:31:10|203480.9|203390.9|203476.5|203386.5|203481.3|203391.3|203472.1|203382.1|25
1737685880000|2025-01-24 02:31:20|203476.2|203386.2|203487.9|203397.9|203488.8|203398.8|203476.2|203386.2|27
1737685890000|2025-01-24 02:31:30|203485.5|203395.5|203502.1|203412.1|203503.9|203413.9|203483.4|203393.4|10
1737685900000|2025-01-24 02:31:40|203503.1|203413.1|203481.9|203391.9|203510.6|203420.6|203481.9|203391.9|16
1737685910000|2025-01-24 02:31:50|203483.5|203393.5|203484|203394|203485.4|203395.4|203479.2|203389.2|15
1737685920000|2025-01-24 02:32:00|203482.5|203392.5|203482.6|203392.6|203500.2|203410.2|203473.6|203383.6|19
1737685930000|2025-01-24 02:32:10|203481.4|203391.4|203484.3|203394.3|203489.1|203399.1|203481.4|203391.4|15
1737685940000|2025-01-24 02:32:20|203484.5|203394.5|203481.7|203391.7|203484.5|203394.5|203479|203389|9
1737685950000|2025-01-24 02:32:30|203480.4|203390.4|203480.2|203390.2|203480.4|203390.4|203480.2|203390.2|2
1737685960000|2025-01-24 02:32:40|203478.3|203388.3|203462.4|203372.4|203478.3|203388.3|203458.9|203368.9|15
1737685970000|2025-01-24 02:32:50|203461.4|203371.4|203455.7|203365.7|203461.6|203371.6|203451.6|203361.6|10
1737685980000|2025-01-24 02:33:00|203453.9|203363.9|203449.5|203359.5|203455.3|203365.3|203442|203352|12
1737685990000|2025-01-24 02:33:10|203450.5|203360.5|203447.9|203357.9|203455.1|203365.1|203442.6|203352.6|20
1737686000000|2025-01-24 02:33:20|203452.8|203362.8|203435.7|203345.7|203452.8|203362.8|203432.8|203342.8|16
1737686010000|2025-01-24 02:33:30|203434.4|203344.4|203440.2|203350.2|203442.1|203352.1|203433.7|203343.7|24
1737686020000|2025-01-24 02:33:40|203437.3|203347.3|203436.9|203346.9|203445.2|203355.2|203435.9|203345.9|22
1737686030000|2025-01-24 02:33:50|203445.1|203355.1|203453.1|203363.1|203461.9|203371.9|203439.4|203349.4|22
1737686040000|2025-01-24 02:34:00|203443.6|203353.6|203437.3|203347.3|203446.8|203356.8|203435.2|203345.2|35
1737686050000|2025-01-24 02:34:10|203438.1|203348.1|203436|203346|203444|203354|203434.3|203344.3|24
1737686060000|2025-01-24 02:34:20|203436.7|203346.7|203444.9|203354.9|203446.5|203356.5|203434.6|203344.6|26
1737686070000|2025-01-24 02:34:30|203443.6|203353.6|203422.7|203332.7|203445.4|203355.4|203422.4|203332.4|26
1737686080000|2025-01-24 02:34:40|203419.4|203329.4|203427.6|203337.6|203439.7|203349.7|203417.3|203327.3|34
1737686090000|2025-01-24 02:34:50|203424.8|203334.8|203426.9|203336.9|203433|203343|203420.6|203330.6|32
1737686100000|2025-01-24 02:35:00|203426.2|203336.2|203370.6|203280.6|203426.4|203336.4|203359.3|203269.3|40
1737686110000|2025-01-24 02:35:10|203371.9|203281.9|203373|203283|203377.9|203287.9|203362.7|203272.7|30
1737686120000|2025-01-24 02:35:20|203372|203282|203354.2|203264.2|203382.4|203292.4|203352.4|203262.4|16
1737686130000|2025-01-24 02:35:30|203357.1|203267.1|203353.3|203263.3|203357.1|203267.1|203351|203261|15
1737686140000|2025-01-24 02:35:40|203351|203261|203315.8|203225.8|203351|203261|203315.8|203225.8|19
1737686150000|2025-01-24 02:35:50|203327.6|203237.6|203309.5|203219.5|203328.7|203238.7|203305.9|203215.9|22
1737686160000|2025-01-24 02:36:00|203312.4|203222.4|203272.7|203182.7|203312.4|203222.4|203270.7|203180.7|25
1737686170000|2025-01-24 02:36:10|203273.7|203183.7|203271.7|203181.7|203281.1|203191.1|203268.5|203178.5|13
1737686180000|2025-01-24 02:36:20|203270.5|203180.5|203270.6|203180.6|203273.2|203183.2|203267.3|203177.3|14
1737686190000|2025-01-24 02:36:30|203270.8|203180.8|203271.1|203181.1|203273.8|203183.8|203270.3|203180.3|8
1737686200000|2025-01-24 02:36:40|203274.1|203184.1|203267.5|203177.5|203291.8|203201.8|203267.5|203177.5|17
1737686210000|2025-01-24 02:36:50|203270.6|203180.6|203254.4|203164.4|203270.6|203180.6|203248.8|203158.8|12
1737686220000|2025-01-24 02:37:00|203250.4|203160.4|203248.8|203158.8|203254|203164|203247|203157|8
1737686230000|2025-01-24 02:37:10|203248|203158|203254.2|203164.2|203254.2|203164.2|203248|203158|5
1737686240000|2025-01-24 02:37:20|203249.2|203159.2|203253.7|203163.7|203253.7|203163.7|203240.5|203150.5|8
1737686260000|2025-01-24 02:37:40|203250.9|203160.9|203253.7|203163.7|203253.7|203163.7|203246.2|203156.2|8
1737686270000|2025-01-24 02:37:50|203252.9|203162.9|203252.9|203162.9|203252.9|203162.9|203252.9|203162.9|1
1737686280000|2025-01-24 02:38:00|203250.2|203160.2|203232.3|203142.3|203250.2|203160.2|203226.7|203136.7|11
1737686290000|2025-01-24 02:38:10|203235.3|203145.3|203229.1|203139.1|203235.3|203145.3|203224.7|203134.7|9
1737686300000|2025-01-24 02:38:20|203227.6|203137.6|203271.4|203181.4|203293.8|203203.8|203221.2|203131.2|14
1737686310000|2025-01-24 02:38:30|203271.2|203181.2|203242.5|203152.5|203271.2|203181.2|203241.7|203151.7|13
1737686320000|2025-01-24 02:38:40|203243.9|203153.9|203242.5|203152.5|203244.7|203154.7|203236.8|203146.8|18
1737686330000|2025-01-24 02:38:50|203242.4|203152.4|203246|203156|203250.5|203160.5|203242.4|203152.4|13
1737686340000|2025-01-24 02:39:00|203244.4|203154.4|203249.8|203159.8|203250|203160|203238|203148|18
1737686350000|2025-01-24 02:39:10|203246.5|203156.5|203236.9|203146.9|203255.3|203165.3|203236.9|203146.9|27
1737686360000|2025-01-24 02:39:20|203242|203152|203266.9|203176.9|203278.7|203188.7|203242|203152|38
1737686370000|2025-01-24 02:39:30|203262.8|203172.8|203261.9|203171.9|203268.8|203178.8|203257.2|203167.2|39
1737686380000|2025-01-24 02:39:40|203266.4|203176.4|203263|203173|203267.5|203177.5|203255.9|203165.9|40
1737686390000|2025-01-24 02:39:50|203266.1|203176.1|203267|203177|203275.1|203185.1|203247.8|203157.8|39
1737686400000|2025-01-24 02:40:00|203270.3|203180.3|203241.9|203151.9|203271.6|203181.6|203239|203149|17
1737686410000|2025-01-24 02:40:10|203241.7|203151.7|203249.6|203159.6|203249.6|203159.6|203241.7|203151.7|6
1737686420000|2025-01-24 02:40:20|203242.5|203152.5|203236.7|203146.7|203245.5|203155.5|203236.7|203146.7|16
1737686430000|2025-01-24 02:40:30|203238.2|203148.2|203228.5|203138.5|203238.2|203148.2|203214.5|203124.5|12
1737686440000|2025-01-24 02:40:40|203234|203144|203224.8|203134.8|203234|203144|203215.4|203125.4|10
1737686450000|2025-01-24 02:40:50|203222|203132|203214.6|203124.6|203222|203132|203213.4|203123.4|12
1737686460000|2025-01-24 02:41:00|203211.7|203121.7|203207.2|203117.2|203215.6|203125.6|203205.8|203115.8|15
1737686470000|2025-01-24 02:41:10|203209.1|203119.1|203207.9|203117.9|203209.1|203119.1|203206|203116|6
1737686480000|2025-01-24 02:41:20|203210|203120|203206.7|203116.7|203214.5|203124.5|203205.6|203115.6|15
1737686490000|2025-01-24 02:41:30|203207.5|203117.5|203204.8|203114.8|203207.5|203117.5|203204.5|203114.5|3
1737686500000|2025-01-24 02:41:40|203208.8|203118.8|203207.5|203117.5|203216.5|203126.5|203204|203114|13
1737686510000|2025-01-24 02:41:50|203214.6|203124.6|203204.6|203114.6|203214.6|203124.6|203199.4|203109.4|20
1737686520000|2025-01-24 02:42:00|203206.4|203116.4|203203.3|203113.3|203206.4|203116.4|203201.8|203111.8|6
1737686530000|2025-01-24 02:42:10|203204.1|203114.1|203201|203111|203207.3|203117.3|203201|203111|12
1737686540000|2025-01-24 02:42:20|203200.2|203110.2|203172.8|203082.8|203201.6|203111.6|203168.4|203078.4|27
1737686550000|2025-01-24 02:42:30|203175.5|203085.5|203199.6|203109.6|203209.4|203119.4|203175.5|203085.5|27
1737686560000|2025-01-24 02:42:40|203203.3|203113.3|203208|203118|203212.5|203122.5|203198.8|203108.8|19
1737686570000|2025-01-24 02:42:50|203210.5|203120.5|203219.3|203129.3|203219.3|203129.3|203206.2|203116.2|11
1737686580000|2025-01-24 02:43:00|203218.7|203128.7|203188.1|203098.1|203218.9|203128.9|203188|203098|21
1737686590000|2025-01-24 02:43:10|203189.3|203099.3|203185.9|203095.9|203190.1|203100.1|203185.8|203095.8|14
1737686600000|2025-01-24 02:43:20|203187.5|203097.5|203187.8|203097.8|203191|203101|203185.2|203095.2|13
1737686610000|2025-01-24 02:43:30|203183|203093|203195.4|203105.4|203195.4|203105.4|203183|203093|9
1737686620000|2025-01-24 02:43:40|203191.8|203101.8|203189.2|203099.2|203194.7|203104.7|203181.4|203091.4|25
1737686630000|2025-01-24 02:43:50|203188|203098|203182|203092|203188.2|203098.2|203181|203091|16
1737686640000|2025-01-24 02:44:00|203179.8|203089.8|203209.9|203119.9|203212.1|203122.1|203172.6|203082.6|17
1737686650000|2025-01-24 02:44:10|203210.9|203120.9|203195.2|203105.2|203210.9|203120.9|203192.7|203102.7|15
1737686660000|2025-01-24 02:44:20|203193|203103|203193.1|203103.1|203199.2|203109.2|203191.2|203101.2|5
1737686670000|2025-01-24 02:44:30|203190.8|203100.8|203169.4|203079.4|203190.8|203100.8|203166.6|203076.6|8
1737686680000|2025-01-24 02:44:40|203169.2|203079.2|203170.5|203080.5|203185|203095|203164.7|203074.7|14
1737686690000|2025-01-24 02:44:50|203170.7|203080.7|203170.3|203080.3|203176.7|203086.7|203168.5|203078.5|8
1737686700000|2025-01-24 02:45:00|203168.9|203078.9|203159|203069|203180.8|203090.8|203151.1|203061.1|19
1737686710000|2025-01-24 02:45:10|203159.1|203069.1|203159.6|203069.6|203163.8|203073.8|203140.8|203050.8|18
1737686720000|2025-01-24 02:45:20|203158.4|203068.4|203145.5|203055.5|203158.4|203068.4|203132.3|203042.3|7
1737686730000|2025-01-24 02:45:30|203143.7|203053.7|203141.9|203051.9|203149.1|203059.1|203139.2|203049.2|10
1737686740000|2025-01-24 02:45:40|203140.2|203050.2|203141.6|203051.6|203144.8|203054.8|203140.2|203050.2|4
1737686750000|2025-01-24 02:45:50|203144.4|203054.4|203142.7|203052.7|203144.4|203054.4|203142.7|203052.7|2
1737686760000|2025-01-24 02:46:00|203138.9|203048.9|203178.4|203012.6|203183.8|203048.9|203121.3|203003.9|14
1737686770000|2025-01-24 02:46:10|203167.6|203014.6|203174|203012.8|203175.5|203014.6|203166.8|203011.8|9
1737686780000|2025-01-24 02:46:20|203173.6|203013.2|203168.7|203012.7|203173.6|203034.9|203124.9|203012.3|6
1737686790000|2025-01-24 02:46:30|203134|203044|203135.6|203045.6|203137.4|203047.4|203134|203044|6
1737686800000|2025-01-24 02:46:40|203137.8|203047.8|203145.2|203055.2|203147.7|203057.7|203136.1|203046.1|11
1737686810000|2025-01-24 02:46:50|203141|203051|203149.9|203059.9|203149.9|203059.9|203139.2|203049.2|5
1737686820000|2025-01-24 02:47:00|203162.8|203072.8|203166.1|203076.1|203171.2|203081.2|203162.3|203072.3|21
1737686830000|2025-01-24 02:47:10|203164|203074|203163.1|203073.1|203168.6|203078.6|203162.5|203072.5|8
1737686840000|2025-01-24 02:47:20|203161.5|203071.5|203148.6|203058.6|203161.5|203071.5|203142.4|203052.4|16
1737686850000|2025-01-24 02:47:30|203148.4|203058.4|203147.4|203057.4|203151.9|203061.9|203144.8|203054.8|5
1737686860000|2025-01-24 02:47:40|203146.4|203056.4|203144.8|203054.8|203148.2|203058.2|203140.8|203050.8|21
1737686870000|2025-01-24 02:47:50|203143.5|203053.5|203144|203054|203146.8|203056.8|203139.8|203049.8|10
1737686880000|2025-01-24 02:48:00|203143.5|203053.5|203131.1|203041.1|203143.5|203053.5|203128.5|203038.5|6
1737686890000|2025-01-24 02:48:10|203129.5|203039.5|203142.1|203052.1|203148.3|203058.3|203124.3|203034.3|15
1737686900000|2025-01-24 02:48:20|203139.9|203049.9|203139.9|203049.9|203146.3|203056.3|203139.9|203049.9|16
1737686910000|2025-01-24 02:48:30|203143.5|203053.5|203141.3|203051.3|203145.9|203055.9|203138.5|203048.5|25
1737686920000|2025-01-24 02:48:40|203140.1|203050.1|203140.8|203050.8|203142.5|203052.5|203138.5|203048.5|6
1737686930000|2025-01-24 02:48:50|203139.7|203049.7|203130.5|203040.5|203139.7|203049.7|203130.5|203040.5|6
1737686940000|2025-01-24 02:49:00|203133.9|203043.9|203047.6|202957.6|203133.9|203043.9|203026.6|202936.6|21
1737686950000|2025-01-24 02:49:10|203027.9|202937.9|203027.9|202937.9|203027.9|202937.9|203027.9|202937.9|1
1737686960000|2025-01-24 02:49:20|203030.8|202940.8|203101.4|203011.4|203136.4|203024.3|203030.8|202940.8|25
1737686970000|2025-01-24 02:49:30|203099.4|203009.4|203093.4|203003.4|203104.4|203014.4|203092.8|203002.8|24
1737686980000|2025-01-24 02:49:40|203095.4|203005.4|203098.5|203008.5|203100.5|203010.5|203089|202999|27
1737686990000|2025-01-24 02:49:50|203089.4|202999.4|203093.8|203003.8|203101|203011|203089.4|202999.4|11
1737687000000|2025-01-24 02:50:00|203095.3|203005.3|203077.7|202987.7|203097.5|203007.5|203073.1|202983.1|23
1737687010000|2025-01-24 02:50:10|203081.6|202991.6|203078.6|202988.6|203081.6|202991.6|203068.8|202978.8|27
1737687020000|2025-01-24 02:50:20|203076.7|202986.7|203079.2|202989.2|203079.5|202989.5|203070.6|202980.6|15
1737687030000|2025-01-24 02:50:30|203070.8|202980.8|203070.6|202980.6|203070.8|202980.8|203064.7|202974.7|12
1737687040000|2025-01-24 02:50:40|203082.6|202992.6|203070.7|202980.7|203082.6|202992.6|203065.2|202975.2|15
1737687050000|2025-01-24 02:50:50|203068.9|202978.9|203077.8|202987.8|203078.2|202988.2|203068.9|202978.9|11
1737687060000|2025-01-24 02:51:00|203076.2|202986.2|203077|202987|203088.2|202998.2|203072|202982|12
1737687070000|2025-01-24 02:51:10|203071.4|202981.4|203077.6|202987.6|203091.8|203001.8|203070.2|202980.2|20
1737687080000|2025-01-24 02:51:20|203080|202990|203086|202996|203087.5|202997.5|203078.8|202988.8|11
1737687090000|2025-01-24 02:51:30|203087|202997|203087|202997|203088.3|202998.3|203084|202994|8
1737687100000|2025-01-24 02:51:40|203090|203000|203103.2|203013.2|203104.8|203014.8|203090|203000|20
1737687110000|2025-01-24 02:51:50|203096.6|203006.6|203114.8|203024.8|203119.2|203029.2|203096.6|203006.6|8
1737687120000|2025-01-24 02:52:00|203115.8|203025.8|203126.2|203036.2|203129.8|203039.8|203114.1|203024.1|15
1737687130000|2025-01-24 02:52:10|203124|203034|203129.2|203039.2|203134.6|203044.6|203119.7|203029.7|10
1737687140000|2025-01-24 02:52:20|203129|203039|203126.2|203036.2|203131.9|203041.9|203125.2|203035.2|8
1737687150000|2025-01-24 02:52:30|203125.7|203035.7|203116.9|203026.9|203130.1|203040.1|203116.9|203026.9|10
1737687160000|2025-01-24 02:52:40|203117.5|203027.5|203129.6|203039.6|203129.6|203039.6|203109.1|203019.1|23
1737687170000|2025-01-24 02:52:50|203127.4|203037.4|203131.2|203041.2|203136.5|203046.5|203119|203029|12
1737687180000|2025-01-24 02:53:00|203132.8|203042.8|203125.2|203035.2|203132.8|203042.8|203125.2|203035.2|11
1737687200000|2025-01-24 02:53:20|203126.8|203036.8|203126.5|203036.5|203129.2|203039.2|203123.2|203033.2|6
1737687210000|2025-01-24 02:53:30|203129.8|203039.8|203125.6|203035.6|203133|203043|203123|203033|10
1737687220000|2025-01-24 02:53:40|203124.5|203034.5|203126.7|203036.7|203126.9|203036.9|203124.3|203034.3|8
1737687230000|2025-01-24 02:53:50|203129|203039|203087.7|202997.7|203130.8|203040.8|203087.7|202997.7|21
1737687240000|2025-01-24 02:54:00|203091.9|203001.9|203087.7|202997.7|203093.1|203003.1|203082.3|202992.3|9
1737687250000|2025-01-24 02:54:10|203087.5|202997.5|203111|203021|203120.1|203030.1|203084.1|202994.1|14
1737687260000|2025-01-24 02:54:20|203102|203012|203109.9|203019.9|203111.3|203021.3|203102|203012|22
1737687270000|2025-01-24 02:54:30|203107.8|203017.8|203093.2|203003.2|203112.8|203022.8|203091.2|203001.2|14
1737687280000|2025-01-24 02:54:40|203091.3|203001.3|203088.2|202998.2|203096|203006|203086.2|202996.2|26
1737687290000|2025-01-24 02:54:50|203088.3|202998.3|203060.9|202970.9|203091.6|203001.6|203052.9|202962.9|31
1737687300000|2025-01-24 02:55:00|203061.2|202971.2|203057.4|202967.4|203072|202982|203046.6|202956.6|23
1737687310000|2025-01-24 02:55:10|203058.8|202968.8|203066.1|202976.1|203073.2|202983.2|203058.8|202968.8|23
1737687320000|2025-01-24 02:55:20|203067.1|202977.1|203071.5|202981.5|203071.5|202981.5|203066.3|202976.3|8
1737687330000|2025-01-24 02:55:30|203066.7|202976.7|203066.9|202976.9|203073.1|202983.1|203059.5|202969.5|24
1737687340000|2025-01-24 02:55:40|203060.1|202970.1|203053.3|202963.3|203062.5|202972.5|203047.1|202957.1|22
1737687350000|2025-01-24 02:55:50|203053.9|202963.9|203056|202966|203061.8|202971.8|203047.8|202957.8|26
1737687360000|2025-01-24 02:56:00|203053.6|202963.6|203055.3|202965.3|203058.6|202968.6|203046.9|202956.9|24
1737687370000|2025-01-24 02:56:10|203057.1|202967.1|203054.5|202964.5|203057.8|202967.8|203052.5|202962.5|26
1737687380000|2025-01-24 02:56:20|203055.5|202965.5|203049.8|202959.8|203061.2|202971.2|203040.8|202950.8|16
1737687390000|2025-01-24 02:56:30|203051.6|202961.6|203058.8|202968.8|203064.5|202974.5|203050|202960|21
1737687400000|2025-01-24 02:56:40|203060.2|202970.2|203054.9|202964.9|203062.4|202972.4|203054.2|202964.2|30
1737687410000|2025-01-24 02:56:50|203057.9|202967.9|203069|202979|203070.2|202980.2|203054.2|202964.2|28
1737687420000|2025-01-24 02:57:00|203064.6|202974.6|203075.1|202985.1|203075.6|202985.6|203063.1|202973.1|17
1737687430000|2025-01-24 02:57:10|203074.9|202984.9|203079.2|202989.2|203079.2|202989.2|203071.3|202981.3|9
1737687440000|2025-01-24 02:57:20|203078.4|202988.4|203087|202997|203087.6|202997.6|203078.4|202988.4|7
1737687450000|2025-01-24 02:57:30|203076.6|202986.6|203089.7|202999.7|203089.7|202999.7|203066|202976|6
1737687460000|2025-01-24 02:57:40|203096.1|203006.1|203086.6|202996.6|203108|203018|203084.6|202994.6|21
1737687470000|2025-01-24 02:57:50|203091|203001|203086.4|202996.4|203091.4|203001.4|203075.1|202985.1|11
1737687480000|2025-01-24 02:58:00|203084.8|202994.8|203085.1|202995.1|203086.4|202996.4|203082.1|202992.1|10
1737687490000|2025-01-24 02:58:10|203082.1|202992.1|203077.7|202987.7|203091.3|203001.3|203073.9|202983.9|31
1737687500000|2025-01-24 02:58:20|203078.5|202988.5|203063|202973|203084.6|202994.6|203060.2|202970.2|30
1737687510000|2025-01-24 02:58:30|203065.6|202975.6|203051.3|202961.3|203065.6|202975.6|203047|202957|19
1737687520000|2025-01-24 02:58:40|203047.5|202957.5|203044.9|202954.9|203057.6|202967.6|203043.1|202953.1|25
1737687530000|2025-01-24 02:58:50|203047.9|202957.9|203045.7|202955.7|203048.1|202958.1|203043.7|202953.7|15
1737687540000|2025-01-24 02:59:00|203047.1|202957.1|203056.4|202966.4|203059.2|202969.2|203038.7|202948.7|24
1737687550000|2025-01-24 02:59:10|203053.2|202963.2|203046.7|202956.7|203061|202971|203045.3|202955.3|30
1737687560000|2025-01-24 02:59:20|203047.5|202957.5|203046.1|202956.1|203050.5|202960.5|203043.7|202953.7|19
1737687570000|2025-01-24 02:59:30|203050.1|202960.1|203059.3|202969.3|203065.1|202975.1|203048.5|202958.5|8
1737687580000|2025-01-24 02:59:40|203056.1|202966.1|203040|202950|203056.1|202966.1|203040|202950|18
1737687590000|2025-01-24 02:59:50|203040.6|202950.6|203046.6|202956.6|203046.6|202956.6|203035.7|202945.7|22
1737687600000|2025-01-24 03:00:00|203042|202952|203043.2|202953.2|203045.8|202955.8|203032.1|202942.1|11
1737687610000|2025-01-24 03:00:10|203045.4|202955.4|203045.4|202955.4|203050.8|202960.8|203044.2|202954.2|5
1737687620000|2025-01-24 03:00:20|203045.2|202955.2|203039.5|202949.5|203046.7|202956.7|203035.6|202945.6|8
1737687630000|2025-01-24 03:00:30|203037.1|202947.1|203035.7|202945.7|203043.9|202953.9|203034.7|202944.7|10
1737687640000|2025-01-24 03:00:40|203032.9|202942.9|203028.8|202938.8|203036.6|202946.6|203023.1|202933.1|16
1737687650000|2025-01-24 03:00:50|203026.6|202936.6|203035.1|202945.1|203036.5|202946.5|203026.6|202936.6|8
1737687660000|2025-01-24 03:01:00|203036.3|202946.3|203046.7|202956.7|203046.9|202956.9|203033.3|202943.3|15
1737687670000|2025-01-24 03:01:10|203040.3|202950.3|203044.9|202954.9|203050.5|202960.5|203040.3|202950.3|7
1737687680000|2025-01-24 03:01:20|203041.5|202951.5|203035.1|202945.1|203041.5|202951.5|203031.2|202941.2|14
1737687690000|2025-01-24 03:01:30|203031.3|202941.3|203035.3|202945.3|203045|202955|203029.2|202939.2|21
1737687700000|2025-01-24 03:01:40|203036.7|202946.7|203038.4|202948.4|203044|202954|203033.7|202943.7|15
1737687710000|2025-01-24 03:01:50|203038.2|202948.2|203039.4|202949.4|203039.6|202949.6|203038.2|202948.2|5
1737687720000|2025-01-24 03:02:00|203041.2|202951.2|203039.2|202949.2|203041.2|202951.2|203037.2|202947.2|7
1737687730000|2025-01-24 03:02:10|203035.8|202945.8|203035.6|202945.6|203040|202950|203035|202945|8
1737687740000|2025-01-24 03:02:20|203036.6|202946.6|203039.1|202949.1|203039.6|202949.6|203029.8|202939.8|11
1737687750000|2025-01-24 03:02:30|203038.3|202948.3|203037.6|202947.6|203038.3|202948.3|203033.2|202943.2|5
1737687760000|2025-01-24 03:02:40|203035|202945|203036.1|202946.1|203036.8|202946.8|203034.2|202944.2|5
1737687770000|2025-01-24 03:02:50|203030.7|202940.7|203033.3|202943.3|203033.3|202943.3|203030.7|202940.7|2
1737687780000|2025-01-24 03:03:00|203034.5|202944.5|203035.4|202945.4|203038.2|202948.2|203031.5|202941.5|11
1737687790000|2025-01-24 03:03:10|203033.8|202943.8|203035.1|202945.1|203036.1|202946.1|203019.7|202929.7|8
1737687800000|2025-01-24 03:03:20|203031.1|202941.1|203016|202926|203032.7|202942.7|203016|202926|7
1737687810000|2025-01-24 03:03:30|203018.2|202928.2|203017.8|202927.8|203019.4|202929.4|203014.8|202924.8|22
1737687820000|2025-01-24 03:03:40|203017|202927|203028.3|202938.3|203028.3|202938.3|203012.9|202922.9|9
1737687830000|2025-01-24 03:03:50|203028.5|202938.5|203019.9|202929.9|203028.5|202938.5|203019.9|202929.9|3
1737687840000|2025-01-24 03:04:00|203019.7|202929.7|203019.5|202929.5|203019.7|202929.7|203017.5|202927.5|5
1737687850000|2025-01-24 03:04:10|203020.1|202930.1|203020.3|202930.3|203021.7|202931.7|203019.3|202929.3|5
1737687860000|2025-01-24 03:04:20|203018.3|202928.3|203015.3|202925.3|203025.3|202935.3|203015.3|202925.3|11
1737687870000|2025-01-24 03:04:30|203018|202928|203028.3|202938.3|203033|202943|203013.5|202923.5|22
1737687880000|2025-01-24 03:04:40|203024.5|202934.5|203022.8|202932.8|203029.2|202939.2|203022.8|202932.8|9
1737687890000|2025-01-24 03:04:50|203021.6|202931.6|203022.6|202932.6|203023.4|202933.4|203021.2|202931.2|8
1737687900000|2025-01-24 03:05:00|203021.8|202931.8|203020.5|202930.5|203031.7|202941.7|203020.5|202930.5|9
1737687910000|2025-01-24 03:05:10|203022.9|202932.9|203022|202932|203029.5|202939.5|203022|202932|7
1737687920000|2025-01-24 03:05:20|203023.8|202933.8|203030.6|202940.6|203033.4|202943.4|203021.3|202931.3|11
1737687930000|2025-01-24 03:05:30|203033|202943|203030.6|202940.6|203033.4|202943.4|203026.2|202936.2|12
1737687940000|2025-01-24 03:05:40|203028|202938|203027|202937|203028|202938|203027|202937|2
1737687950000|2025-01-24 03:05:50|203025.8|202935.8|203034.8|202944.8|203034.8|202944.8|203025|202935|10
1737687960000|2025-01-24 03:06:00|203032.8|202942.8|203032.5|202942.5|203035.5|202945.5|203027|202937|8
1737687970000|2025-01-24 03:06:10|203033.3|202943.3|203028.9|202938.9|203042.5|202952.5|203024.3|202934.3|10
1737687980000|2025-01-24 03:06:20|203027.5|202937.5|203040|202950|203040|202950|203026.7|202936.7|10
1737687990000|2025-01-24 03:06:30|203038|202948|203051.9|202961.9|203057.9|202967.9|203038|202948|20
1737688000000|2025-01-24 03:06:40|203047.7|202957.7|203049.7|202959.7|203049.7|202959.7|203040.7|202950.7|22
1737688010000|2025-01-24 03:06:50|203058.2|202968.2|203060.7|202970.7|203064.7|202974.7|203048.3|202958.3|26
1737688020000|2025-01-24 03:07:00|203059.7|202969.7|203064.2|202974.2|203064.5|202974.5|203048.6|202958.6|27
1737688030000|2025-01-24 03:07:10|203062.4|202972.4|203055.2|202965.2|203062.4|202972.4|203048.3|202958.3|23
1737688040000|2025-01-24 03:07:20|203057.4|202967.4|203051.2|202961.2|203059|202969|203049.4|202959.4|15
1737688050000|2025-01-24 03:07:30|203051.6|202961.6|203056|202966|203066.4|202976.4|203051.6|202961.6|23
1737688060000|2025-01-24 03:07:40|203060|202970|203054.3|202964.3|203060|202970|203050.3|202960.3|26
1737688070000|2025-01-24 03:07:50|203052.5|202962.5|203068.5|202978.5|203080.4|202990.4|203052|202962|26
1737688080000|2025-01-24 03:08:00|203066.9|202976.9|203056.6|202966.6|203076.7|202986.7|203055.2|202965.2|17
1737688090000|2025-01-24 03:08:10|203059|202969|203076.2|202986.2|203080.8|202990.8|203055.6|202965.6|18
1737688100000|2025-01-24 03:08:20|203074.8|202984.8|203076.8|202986.8|203083|202993|203074.8|202984.8|14
1737688110000|2025-01-24 03:08:30|203079.4|202989.4|203075.2|202985.2|203079.4|202989.4|203074.4|202984.4|8
1737688120000|2025-01-24 03:08:40|203075.6|202985.6|203075.6|202985.6|203075.6|202985.6|203075.6|202985.6|1
1737688130000|2025-01-24 03:08:50|203075.5|202985.5|203075.5|202985.5|203075.5|202985.5|203075.5|202985.5|1
1737688140000|2025-01-24 03:09:00|203071|202981|203073|202983|203074.8|202984.8|203058.9|202968.9|14
1737688150000|2025-01-24 03:09:10|203073.2|202983.2|203070.2|202980.2|203076.8|202986.8|203067.6|202977.6|18
1737688160000|2025-01-24 03:09:20|203067|202977|203073.2|202983.2|203073.4|202983.4|203067|202977|8
1737688170000|2025-01-24 03:09:30|203070.2|202980.2|203058.3|202968.3|203070.2|202980.2|203055.7|202965.7|9
1737688180000|2025-01-24 03:09:40|203054.7|202964.7|203062.9|202972.9|203064.7|202974.7|203054.7|202964.7|10
1737688190000|2025-01-24 03:09:50|203060.3|202970.3|203068.7|202978.7|203073.5|202983.5|203059.3|202969.3|17
1737688200000|2025-01-24 03:10:00|203072.1|202982.1|203106.6|203016.6|203115.8|203025.8|203071.1|202981.1|24
1737688210000|2025-01-24 03:10:10|203116.3|203026.3|203149.2|203059.2|203162.3|203072.3|203110|203020|23
1737688220000|2025-01-24 03:10:20|203156.4|203066.4|203153.8|203063.8|203159.4|203069.4|203147.6|203057.6|29
1737688230000|2025-01-24 03:10:30|203158.2|203068.2|203189.6|203099.6|203194.1|203104.1|203150.8|203060.8|27
1737688240000|2025-01-24 03:10:40|203189.8|203099.8|203186.2|203096.2|203195.2|203105.2|203182.9|203092.9|28
1737688250000|2025-01-24 03:10:50|203183.3|203093.3|203189.1|203099.1|203191.9|203101.9|203183.3|203093.3|21
1737688260000|2025-01-24 03:11:00|203185.6|203095.6|203187.1|203097.1|203201.8|203111.8|203181.4|203091.4|39
1737688270000|2025-01-24 03:11:10|203189.6|203099.6|203189.3|203099.3|203191.8|203101.8|203180.3|203090.3|39
1737688280000|2025-01-24 03:11:20|203188.9|203098.9|203157.4|203067.4|203190.3|203100.3|203157.4|203067.4|20
1737688290000|2025-01-24 03:11:30|203157.6|203067.6|203144.9|203054.9|203157.6|203067.6|203136.6|203046.6|28
1737688300000|2025-01-24 03:11:40|203140.9|203050.9|203144.8|203054.8|203149.8|203059.8|203140.4|203050.4|22
1737688310000|2025-01-24 03:11:50|203136.6|203046.6|203142|203052|203146.2|203056.2|203136.6|203046.6|15
1737688320000|2025-01-24 03:12:00|203140.6|203050.6|203160.7|203070.7|203162.3|203072.3|203125.2|203035.2|20
1737688330000|2025-01-24 03:12:10|203175|203085|203195|203105|203196.2|203106.2|203168.6|203078.6|24
1737688340000|2025-01-24 03:12:20|203198.2|203108.2|203189.4|203099.4|203198.2|203108.2|203182|203092|39
1737688350000|2025-01-24 03:12:30|203193.1|203103.1|203166.7|203076.7|203195.2|203105.2|203157.6|203067.6|33
1737688360000|2025-01-24 03:12:40|203166.5|203076.5|203164.1|203074.1|203167.5|203077.5|203162.5|203072.5|7
1737688370000|2025-01-24 03:12:50|203164.3|203074.3|203164.6|203074.6|203165.8|203075.8|203159.6|203069.6|10
1737688380000|2025-01-24 03:13:00|203163.2|203073.2|203152.2|203062.2|203165.1|203075.1|203152.2|203062.2|20
1737688390000|2025-01-24 03:13:10|203153.3|203063.3|203164.2|203074.2|203169.5|203079.5|203153.3|203063.3|32
1737688400000|2025-01-24 03:13:20|203163.2|203073.2|203164.6|203074.6|203168.4|203078.4|203160|203070|10
1737688410000|2025-01-24 03:13:30|203157.9|203067.9|203149.8|203059.8|203157.9|203067.9|203146|203056|17
1737688420000|2025-01-24 03:13:40|203147.4|203057.4|203147|203057|203149.6|203059.6|203145|203055|8
1737688430000|2025-01-24 03:13:50|203145|203055|203152.4|203062.4|203156.2|203066.2|203145|203055|16
1737688440000|2025-01-24 03:14:00|203151.6|203061.6|203147.4|203057.4|203151.6|203061.6|203147.2|203057.2|8
1737688450000|2025-01-24 03:14:10|203119.5|203029.5|203115.5|203025.5|203119.5|203029.5|203101.3|203011.3|12
1737688460000|2025-01-24 03:14:20|203116.7|203026.7|203111.9|203021.9|203119.5|203029.5|203111.9|203021.9|15
1737688470000|2025-01-24 03:14:30|203113.3|203023.3|203112.9|203022.9|203115.1|203025.1|203108.7|203018.7|19
1737688480000|2025-01-24 03:14:40|203107.3|203017.3|203111.7|203021.7|203113.3|203023.3|203107.3|203017.3|9
1737688490000|2025-01-24 03:14:50|203112.7|203022.7|203112.8|203022.8|203116.1|203026.1|203108.5|203018.5|15
1737688500000|2025-01-24 03:15:00|203116.8|203026.8|203122.8|203032.8|203126.6|203036.6|203116.8|203026.8|10
1737688510000|2025-01-24 03:15:10|203124.2|203034.2|203116.5|203026.5|203124.2|203034.2|203115.1|203025.1|4
1737688520000|2025-01-24 03:15:20|203121|203031|203149.7|203059.7|203154.1|203064.1|203121|203031|22
1737688530000|2025-01-24 03:15:30|203147.7|203057.7|203151.3|203061.3|203154.3|203064.3|203144.3|203054.3|24
1737688540000|2025-01-24 03:15:40|203150.1|203060.1|203148.8|203058.8|203154.8|203064.8|203146.3|203056.3|31
1737688550000|2025-01-24 03:15:50|203148.2|203058.2|203161.5|203071.5|203165.3|203075.3|203146|203056|18
1737688560000|2025-01-24 03:16:00|203159.4|203069.4|203160.5|203070.5|203161.5|203071.5|203159.4|203069.4|5
1737688570000|2025-01-24 03:16:10|203164.9|203074.9|203164.3|203074.3|203166.9|203076.9|203164.3|203074.3|5
1737688580000|2025-01-24 03:16:20|203160.9|203070.9|203175.9|203085.9|203178.5|203088.5|203160.9|203070.9|7
1737688590000|2025-01-24 03:16:30|203170.3|203080.3|203196.6|203106.6|203202.3|203112.3|203170.3|203080.3|27
1737688600000|2025-01-24 03:16:40|203199|203109|203195.2|203105.2|203200.8|203110.8|203192.8|203102.8|12
1737688610000|2025-01-24 03:16:50|203195|203105|203203.8|203113.8|203204.4|203114.4|203195|203105|17
1737688620000|2025-01-24 03:17:00|203200.2|203110.2|203200|203110|203203.4|203113.4|203197|203107|12
1737688630000|2025-01-24 03:17:10|203202.2|203112.2|203200|203110|203204.8|203114.8|203199.3|203109.3|8
1737688640000|2025-01-24 03:17:20|203207.4|203117.4|203207|203117|203208.8|203118.8|203199.4|203109.4|12
1737688650000|2025-01-24 03:17:30|203208|203118|203202.2|203112.2|203208.6|203118.6|203195.8|203105.8|16
1737688660000|2025-01-24 03:17:40|203199.6|203109.6|203204.8|203114.8|203214.2|203124.2|203199.6|203109.6|16
1737688670000|2025-01-24 03:17:50|203203.6|203113.6|203202.3|203112.3|203206.1|203116.1|203200.5|203110.5|15
1737688680000|2025-01-24 03:18:00|203201.3|203111.3|203200.2|203110.2|203201.3|203111.3|203193.8|203103.8|7
1737688690000|2025-01-24 03:18:10|203205.4|203115.4|203205.4|203115.4|203205.4|203115.4|203205.4|203115.4|1
1737688700000|2025-01-24 03:18:20|203209.8|203119.8|203206.6|203116.6|203209.8|203119.8|203206.2|203116.2|5
1737688710000|2025-01-24 03:18:30|203212.8|203122.8|203204.7|203114.7|203215|203125|203199.7|203109.7|19
1737688720000|2025-01-24 03:18:40|203206.5|203116.5|203204.3|203114.3|203206.7|203116.7|203199.5|203109.5|11
1737688730000|2025-01-24 03:18:50|203203.7|203113.7|203231.7|203141.7|203231.7|203141.7|203200.5|203110.5|27
1737688740000|2025-01-24 03:19:00|203229.5|203139.5|203225.4|203135.4|203229.5|203139.5|203216.2|203126.2|15
1737688750000|2025-01-24 03:19:10|203225.2|203135.2|203227.2|203137.2|203227.2|203137.2|203225.2|203135.2|4
1737688760000|2025-01-24 03:19:20|203225.4|203135.4|203215.4|203125.4|203228.2|203138.2|203215.4|203125.4|4
1737688770000|2025-01-24 03:19:30|203215.2|203125.2|203227.1|203137.1|203236.5|203146.5|203215.2|203125.2|16
1737688780000|2025-01-24 03:19:40|203228.5|203138.5|203227.9|203137.9|203229.3|203139.3|203227.9|203137.9|3
1737688790000|2025-01-24 03:19:50|203226.5|203136.5|203227.4|203137.4|203232.5|203142.5|203226.2|203136.2|4
1737688800000|2025-01-24 03:20:00|203229.7|203139.7|203230|203140|203234.8|203144.8|203222.3|203132.3|19
1737688810000|2025-01-24 03:20:10|203230.2|203140.2|203230.1|203140.1|203232.5|203142.5|203225.2|203135.2|12
1737688820000|2025-01-24 03:20:20|203229.9|203139.9|203221.5|203131.5|203229.9|203139.9|203221.5|203131.5|13
1737688830000|2025-01-24 03:20:30|203224.3|203134.3|203203.4|203113.4|203224.3|203134.3|203199|203109|8
1737688840000|2025-01-24 03:20:40|203198.8|203108.8|203203.2|203113.2|203203.2|203113.2|203196.4|203106.4|7
1737688850000|2025-01-24 03:20:50|203201.6|203111.6|203192.3|203102.3|203201.6|203111.6|203189.5|203099.5|12
1737688860000|2025-01-24 03:21:00|203190.9|203100.9|203190.5|203100.5|203193.9|203103.9|203189.5|203099.5|15
1737688870000|2025-01-24 03:21:10|203188.5|203098.5|203185.9|203095.9|203193.9|203103.9|203185.9|203095.9|12
1737688880000|2025-01-24 03:21:20|203183.5|203093.5|203154|203064|203191.7|203101.7|203154|203064|13
1737688890000|2025-01-24 03:21:30|203155.8|203065.8|203155.9|203065.9|203159|203069|203149|203059|7
1737688900000|2025-01-24 03:21:40|203157.1|203067.1|203152.9|203062.9|203157.1|203067.1|203145.1|203055.1|21
1737688910000|2025-01-24 03:21:50|203151.5|203061.5|203167.6|203077.6|203177.6|203087.6|203151.5|203061.5|9
1737688920000|2025-01-24 03:22:00|203163.4|203073.4|203158.8|203068.8|203163.4|203073.4|203153.3|203063.3|23
1737688930000|2025-01-24 03:22:10|203155.8|203065.8|203232.5|203142.5|203232.5|203142.5|203150.4|203060.4|19
1737688940000|2025-01-24 03:22:20|203234.7|203144.7|203232.3|203142.3|203234.7|203144.7|203232.3|203142.3|3
1737688950000|2025-01-24 03:22:30|203220.5|203130.5|203224.9|203134.9|203228.1|203138.1|203216.7|203126.7|14
1737688960000|2025-01-24 03:22:40|203223.7|203133.7|203215.6|203125.6|203223.7|203133.7|203215.6|203125.6|8
1737688970000|2025-01-24 03:22:50|203228.4|203138.4|203223.6|203133.6|203228.4|203138.4|203222|203132|7
1737688980000|2025-01-24 03:23:00|203228|203138|203243.7|203153.7|203248|203158|203226.6|203136.6|26
1737688990000|2025-01-24 03:23:10|203244.5|203154.5|203296.7|203145.6|203296.9|203179.5|203244.5|203139.8|31
1737689000000|2025-01-24 03:23:20|203296.3|203146|203290.1|203131.4|203296.3|203173.8|203263.8|203131.4|9
1737689010000|2025-01-24 03:23:30|203290.9|203139.9|203262.3|203172.3|203295.9|203177.3|203261.8|203130.6|19
1737689020000|2025-01-24 03:23:40|203292|203140.9|203262.9|203172.9|203292|203174.9|203259.7|203136.1|7
1737689030000|2025-01-24 03:23:50|203262.4|203172.4|203270.9|203180.9|203275.8|203185.8|203262.4|203172.4|16
1737689040000|2025-01-24 03:24:00|203267.5|203177.5|203288.3|203198.3|203292.1|203202.1|203263.5|203173.5|23
1737689050000|2025-01-24 03:24:10|203291.3|203201.3|203290.7|203200.7|203294.5|203204.5|203286.1|203196.1|21
1737689060000|2025-01-24 03:24:20|203293.3|203203.3|203309.6|203219.6|203317.5|203227.5|203290.3|203200.3|31
1737689070000|2025-01-24 03:24:30|203308.1|203218.1|203302.4|203212.4|203310.5|203220.5|203297.7|203207.7|34
1737689080000|2025-01-24 03:24:40|203300.5|203210.5|203293.7|203203.7|203309.8|203219.8|203293.7|203203.7|28
1737689090000|2025-01-24 03:24:50|203288.1|203198.1|203287.2|203197.2|203294.1|203204.1|203287.2|203197.2|5
1737689100000|2025-01-24 03:25:00|203288.8|203198.8|203292.8|203202.8|203294.3|203204.3|203270.8|203180.8|14
1737689110000|2025-01-24 03:25:10|203285.8|203195.8|203307.8|203217.8|203310.3|203220.3|203277|203187|9
1737689120000|2025-01-24 03:25:20|203308.5|203218.5|203316.2|203226.2|203325.6|203235.6|203307|203217|32
1737689130000|2025-01-24 03:25:30|203318.2|203228.2|203319.7|203229.7|203322.8|203232.8|203315.3|203225.3|25
1737689140000|2025-01-24 03:25:40|203319.5|203229.5|203289.8|203199.8|203319.5|203229.5|203289.2|203199.2|21
1737689150000|2025-01-24 03:25:50|203291.4|203201.4|203282.8|203192.8|203293.3|203203.3|203279.1|203189.1|23
1737689160000|2025-01-24 03:26:00|203269.1|203179.1|203263|203173|203272.5|203182.5|203261.6|203171.6|21
1737689170000|2025-01-24 03:26:10|203262.8|203172.8|203259.3|203169.3|203262.8|203172.8|203251.8|203161.8|8
1737689180000|2025-01-24 03:26:20|203259.9|203169.9|203256|203166|203259.9|203169.9|203246.3|203156.3|13
1737689190000|2025-01-24 03:26:30|203256.5|203166.5|203254.2|203164.2|203259|203169|203252.4|203162.4|8
1737689200000|2025-01-24 03:26:40|203254.9|203164.9|203284.1|203194.1|203291.9|203201.9|203254.9|203164.9|23
1737689210000|2025-01-24 03:26:50|203284.8|203194.8|203287.2|203197.2|203290.3|203200.3|203280.4|203190.4|22
1737689220000|2025-01-24 03:27:00|203284.8|203194.8|203279.2|203189.2|203286.9|203196.9|203270.1|203180.1|24
1737689230000|2025-01-24 03:27:10|203278|203188|203283|203193|203283|203193|203278|203188|9
1737689240000|2025-01-24 03:27:20|203276.5|203186.5|203279.3|203189.3|203282|203192|203273.8|203183.8|12
1737689250000|2025-01-24 03:27:30|203274.5|203184.5|203275.1|203185.1|203280.8|203190.8|203271|203181|18
1737689260000|2025-01-24 03:27:40|203271.3|203181.3|203276.7|203186.7|203284|203194|203271.3|203181.3|14
1737689270000|2025-01-24 03:27:50|203275.3|203185.3|203268.5|203178.5|203278.5|203188.5|203268.5|203178.5|23
1737689280000|2025-01-24 03:28:00|203276.7|203186.7|203271|203181|203276.7|203186.7|203266.8|203176.8|36
1737689290000|2025-01-24 03:28:10|203271.8|203181.8|203268.5|203178.5|203272|203182|203268.5|203178.5|6
1737689300000|2025-01-24 03:28:20|203266.5|203176.5|203271.5|203181.5|203276.8|203186.8|203265|203175|14
1737689310000|2025-01-24 03:28:30|203271.6|203181.6|203275.2|203185.2|203278.2|203188.2|203269.2|203179.2|27
1737689320000|2025-01-24 03:28:40|203276.4|203186.4|203277|203187|203280.4|203190.4|203268.4|203178.4|33
1737689330000|2025-01-24 03:28:50|203276.8|203186.8|203280.6|203190.6|203282.3|203192.3|203276.8|203186.8|18
1737689340000|2025-01-24 03:29:00|203280.5|203190.5|203269.8|203179.8|203282.3|203192.3|203267.8|203177.8|11
1737689350000|2025-01-24 03:29:10|203272|203182|203280.5|203190.5|203285.8|203195.8|203266.3|203176.3|9
1737689360000|2025-01-24 03:29:20|203279.3|203189.3|203278.1|203188.1|203287.5|203197.5|203275.5|203185.5|19
1737689370000|2025-01-24 03:29:30|203282.3|203192.3|203280.7|203190.7|203287.1|203197.1|203275.1|203185.1|20
1737689380000|2025-01-24 03:29:40|203279.9|203189.9|203279.5|203189.5|203286.5|203196.5|203277.4|203187.4|31
1737689390000|2025-01-24 03:29:50|203278.6|203188.6|203282.8|203192.8|203284.7|203194.7|203274.9|203184.9|22
1737689400000|2025-01-24 03:30:00|203280.8|203190.8|203292.5|203202.5|203299.8|203209.8|203272|203182|15
1737689410000|2025-01-24 03:30:10|203297.3|203207.3|203303.5|203213.5|203315|203225|203297.3|203207.3|14
1737689420000|2025-01-24 03:30:20|203307.8|203217.8|203283.8|203193.8|203307.8|203217.8|203280.5|203190.5|36
1737689430000|2025-01-24 03:30:30|203284.1|203194.1|203279.1|203189.1|203284.5|203194.5|203275.7|203185.7|12
1737689440000|2025-01-24 03:30:40|203280.1|203190.1|203282.7|203192.7|203293.3|203203.3|203278.4|203188.4|15
1737689450000|2025-01-24 03:30:50|203285.8|203195.8|203284.5|203194.5|203294.5|203204.5|203284.5|203194.5|11
1737689460000|2025-01-24 03:31:00|203282.3|203192.3|203277.8|203187.8|203286.5|203196.5|203276.6|203186.6|22
1737689470000|2025-01-24 03:31:10|203281.6|203191.6|203276.4|203186.4|203283|203193|203275|203185|17
1737689480000|2025-01-24 03:31:20|203276.8|203186.8|203279.6|203189.6|203281.2|203191.2|203276.8|203186.8|6
1737689490000|2025-01-24 03:31:30|203280.3|203190.3|203283.3|203193.3|203290.4|203200.4|203268.1|203178.1|14
1737689500000|2025-01-24 03:31:40|203283|203193|203279.8|203189.8|203283|203193|203278|203188|6
1737689510000|2025-01-24 03:31:50|203278.4|203188.4|203286.5|203196.5|203286.5|203196.5|203278.4|203188.4|5
1737689520000|2025-01-24 03:32:00|203288.2|203198.2|203278.3|203188.3|203288.2|203198.2|203270.7|203180.7|14
1737689530000|2025-01-24 03:32:10|203281.5|203191.5|203275.3|203185.3|203282.1|203192.1|203270.5|203180.5|5
1737689540000|2025-01-24 03:32:20|203278.1|203188.1|203287.9|203197.9|203293|203203|203278.1|203188.1|6
1737689550000|2025-01-24 03:32:30|203291.8|203201.8|203281.3|203191.3|203295.1|203205.1|203280.6|203190.6|22
1737689560000|2025-01-24 03:32:40|203280.7|203190.7|203280.9|203190.9|203286.3|203196.3|203280.2|203190.2|8
1737689570000|2025-01-24 03:32:50|203277.9|203187.9|203290.5|203200.5|203295.9|203205.9|203277.9|203187.9|7
1737689580000|2025-01-24 03:33:00|203293.3|203203.3|203260.6|203170.6|203293.3|203203.3|203257.3|203167.3|10
1737689590000|2025-01-24 03:33:10|203260.8|203170.8|203257.7|203167.7|203260.8|203170.8|203257.6|203167.6|6
1737689600000|2025-01-24 03:33:20|203260.2|203170.2|203250.8|203160.8|203260.2|203170.2|203248.5|203158.5|7
1737689610000|2025-01-24 03:33:30|203251|203161|203264|203174|203265.7|203175.7|203251|203161|5
1737689620000|2025-01-24 03:33:40|203264.2|203174.2|203261.8|203171.8|203264.2|203174.2|203261.8|203171.8|3
1737689630000|2025-01-24 03:33:50|203262.6|203172.6|203267.5|203177.5|203267.5|203177.5|203262.6|203172.6|4
1737689640000|2025-01-24 03:34:00|203263.5|203173.5|203267.7|203177.7|203267.7|203177.7|203255.6|203165.6|6
1737689650000|2025-01-24 03:34:10|203264.7|203174.7|203262.6|203172.6|203264.7|203174.7|203254.4|203164.4|6
1737689660000|2025-01-24 03:34:20|203264.4|203174.4|203265.7|203175.7|203265.7|203175.7|203262.7|203172.7|3
1737689670000|2025-01-24 03:34:30|203262.9|203172.9|203257.9|203167.9|203262.9|203172.9|203257.9|203167.9|2
1737689680000|2025-01-24 03:34:40|203259.2|203169.2|203268.6|203178.6|203268.6|203178.6|203259.2|203169.2|5
1737689690000|2025-01-24 03:34:50|203269.9|203179.9|203270.9|203180.9|203271.1|203181.1|203269.9|203179.9|3
1737689700000|2025-01-24 03:35:00|203268.1|203178.1|203264.6|203174.6|203268.1|203178.1|203260.7|203170.7|7
1737689710000|2025-01-24 03:35:10|203264.2|203174.2|203259.3|203169.3|203264.2|203174.2|203259.3|203169.3|4
1737689720000|2025-01-24 03:35:20|203260.4|203170.4|203273|203183|203276.9|203186.9|203260.4|203170.4|6
1737689730000|2025-01-24 03:35:30|203272.5|203182.5|203280.1|203190.1|203284.6|203194.6|203272.5|203182.5|7
1737689740000|2025-01-24 03:35:40|203279.6|203189.6|203278.2|203188.2|203279.9|203189.9|203272|203182|5
1737689750000|2025-01-24 03:35:50|203274.1|203184.1|203279.5|203189.5|203281.8|203191.8|203265.8|203175.8|8
1737689760000|2025-01-24 03:36:00|203276.7|203186.7|203244|203154|203276.7|203186.7|203242.8|203152.8|16
1737689770000|2025-01-24 03:36:10|203239.8|203149.8|203244.6|203154.6|203246.8|203156.8|203239|203149|9
1737689780000|2025-01-24 03:36:20|203248.6|203158.6|203240.8|203150.8|203248.6|203158.6|203240.8|203150.8|9
1737689790000|2025-01-24 03:36:30|203237.7|203147.7|203234.3|203144.3|203237.7|203147.7|203230.6|203140.6|7
1737689800000|2025-01-24 03:36:40|203234|203144|203243.3|203153.3|203243.3|203153.3|203231.3|203141.3|4
1737689810000|2025-01-24 03:36:50|203240.8|203150.8|203198.8|203108.8|203240.8|203150.8|203195.6|203105.6|14
1737689820000|2025-01-24 03:37:00|203196.9|203106.9|203199.2|203109.2|203211.4|203121.4|203195.6|203105.6|18
1737689830000|2025-01-24 03:37:10|203195.2|203105.2|203195.5|203105.5|203207.2|203117.2|203189.5|203099.5|25
1737689840000|2025-01-24 03:37:20|203193.4|203103.4|203201.7|203111.7|203208.5|203118.5|203190.4|203100.4|23
1737689850000|2025-01-24 03:37:30|203202.2|203112.2|203207.1|203117.1|203207.1|203117.1|203196.1|203106.1|25
1737689860000|2025-01-24 03:37:40|203204|203114|203186.8|203096.8|203205|203115|203183.6|203093.6|12
1737689870000|2025-01-24 03:37:50|203189.9|203099.9|203191.6|203101.6|203195.3|203105.3|203187.8|203097.8|19
1737689880000|2025-01-24 03:38:00|203187.4|203097.4|203188.4|203098.4|203191.9|203101.9|203178.3|203088.3|28
1737689890000|2025-01-24 03:38:10|203185|203095|203185.6|203095.6|203190.5|203100.5|203183.2|203093.2|10
1737689900000|2025-01-24 03:38:20|203183.7|203093.7|203192.6|203102.6|203192.6|203102.6|203183.7|203093.7|30
1737689910000|2025-01-24 03:38:30|203193.5|203103.5|203194.8|203104.8|203194.8|203104.8|203186.6|203096.6|19
1737689920000|2025-01-24 03:38:40|203197.5|203107.5|203189.7|203099.7|203197.5|203107.5|203186.4|203096.4|14
1737689930000|2025-01-24 03:38:50|203189.6|203099.6|203188.6|203098.6|203189.6|203099.6|203182.8|203092.8|16
1737689940000|2025-01-24 03:39:00|203186.4|203096.4|203208.6|203118.6|203213.5|203123.5|203186.4|203096.4|11
1737689950000|2025-01-24 03:39:10|203204.4|203114.4|203207.3|203117.3|203212.5|203122.5|203204.4|203114.4|7
1737689960000|2025-01-24 03:39:20|203200.8|203110.8|203208.7|203118.7|203213.2|203123.2|203197.5|203107.5|10
1737689970000|2025-01-24 03:39:30|203207.2|203117.2|203196.1|203106.1|203211.3|203121.3|203196.1|203106.1|8
1737689980000|2025-01-24 03:39:40|203195.4|203105.4|203203.8|203113.8|203205.3|203115.3|203195.1|203105.1|13
1737689990000|2025-01-24 03:39:50|203203.3|203113.3|203200.7|203110.7|203203.3|203113.3|203200.7|203110.7|3
1737690000000|2025-01-24 03:40:00|203198.6|203108.6|203197.3|203107.3|203199.9|203109.9|203191.5|203101.5|11
1737690010000|2025-01-24 03:40:10|203204.9|203114.9|203209.8|203119.8|203214.3|203124.3|203204.9|203114.9|4
1737690020000|2025-01-24 03:40:20|203246.2|203156.2|203248|203158|203260|203170|203246.2|203156.2|18
1737690030000|2025-01-24 03:40:30|203250.5|203160.5|203253.7|203163.7|203256.2|203166.2|203250.5|203160.5|9
1737690040000|2025-01-24 03:40:40|203255.7|203165.7|203245.7|203155.7|203255.7|203165.7|203245.7|203155.7|5
1737690050000|2025-01-24 03:40:50|203248.6|203158.6|203250.9|203160.9|203255.6|203165.6|203248.6|203158.6|7
1737690060000|2025-01-24 03:41:00|203252.2|203162.2|203253.2|203163.2|203254.2|203164.2|203246.1|203156.1|8
1737690070000|2025-01-24 03:41:10|203252.2|203162.2|203248.3|203158.3|203257.9|203167.9|203247.7|203157.7|11
1737690080000|2025-01-24 03:41:20|203248.1|203158.1|203260.3|203170.3|203268.6|203178.6|203248.1|203158.1|19
1737690090000|2025-01-24 03:41:30|203279.3|203189.3|203262|203172|203279.3|203189.3|203262|203172|12
1737690100000|2025-01-24 03:41:40|203266|203176|203259.7|203169.7|203266|203176|203255.5|203165.5|5
1737690110000|2025-01-24 03:41:50|203258.4|203168.4|203258.4|203168.4|203269.3|203179.3|203256|203166|11
1737690120000|2025-01-24 03:42:00|203260.4|203170.4|203253.6|203163.6|203260.4|203170.4|203251.9|203161.9|7
1737690130000|2025-01-24 03:42:10|203253.9|203163.9|203260.6|203170.6|203261.9|203171.9|203253.9|203163.9|4
1737690140000|2025-01-24 03:42:20|203259.7|203169.7|203264.8|203174.8|203265|203175|203259.7|203169.7|3
1737690150000|2025-01-24 03:42:30|203265.5|203175.5|203266.9|203176.9|203271.8|203181.8|203262.2|203172.2|9
1737690160000|2025-01-24 03:42:40|203263.9|203173.9|203263.9|203173.9|203263.9|203173.9|203263.9|203173.9|1
1737690170000|2025-01-24 03:42:50|203261.3|203171.3|203261.3|203171.3|203261.3|203171.3|203261.3|203171.3|1
1737690180000|2025-01-24 03:43:00|203260.7|203170.7|203267.8|203177.8|203269.6|203179.6|203259.9|203169.9|10
1737690190000|2025-01-24 03:43:10|203261.5|203171.5|203251.2|203161.2|203261.5|203171.5|203251.2|203161.2|9
1737690200000|2025-01-24 03:43:20|203248.5|203158.5|203248.5|203158.5|203248.5|203158.5|203248.5|203158.5|1
1737690210000|2025-01-24 03:43:30|203250.7|203160.7|203266.3|203176.3|203266.3|203176.3|203246.7|203156.7|14
1737690220000|2025-01-24 03:43:40|203267.9|203177.9|203263.8|203173.8|203267.9|203177.9|203262.8|203172.8|5
1737690230000|2025-01-24 03:43:50|203267|203177|203283.7|203193.7|203288.1|203198.1|203267|203177|20
1737690240000|2025-01-24 03:44:00|203283.2|203193.2|203269.7|203179.7|203283.2|203193.2|203269.7|203179.7|11
1737690250000|2025-01-24 03:44:10|203270|203180|203270|203180|203270|203180|203270|203180|1
1737690260000|2025-01-24 03:44:20|203272.7|203182.7|203255.9|203165.9|203272.7|203182.7|203248.8|203158.8|10
1737690270000|2025-01-24 03:44:30|203252.6|203162.6|203257.2|203167.2|203261.2|203171.2|203252.6|203162.6|12
1737690280000|2025-01-24 03:44:40|203262|203172|203246.8|203156.8|203263.2|203173.2|203245.4|203155.4|20
1737690290000|2025-01-24 03:44:50|203248|203158|203248.1|203158.1|203250.5|203160.5|203242.8|203152.8|20
1737690300000|2025-01-24 03:45:00|203245.2|203155.2|203245|203155|203249.5|203159.5|203236.4|203146.4|18
1737690310000|2025-01-24 03:45:10|203247.7|203157.7|203247.1|203157.1|203249.3|203159.3|203243.1|203153.1|12
1737690320000|2025-01-24 03:45:20|203244.4|203154.4|203240.3|203150.3|203244.6|203154.6|203239.8|203149.8|13
1737690330000|2025-01-24 03:45:30|203236.2|203146.2|203236.3|203146.3|203243.2|203153.2|203232.2|203142.2|26
1737690340000|2025-01-24 03:45:40|203235.3|203145.3|203235.7|203145.7|203238.3|203148.3|203235.3|203145.3|6
1737690350000|2025-01-24 03:45:50|203235.6|203145.6|203235.6|203145.6|203235.6|203145.6|203235.6|203145.6|1
1737690360000|2025-01-24 03:46:00|203231.7|203141.7|203230.1|203140.1|203231.7|203141.7|203225.7|203135.7|11
1737690370000|2025-01-24 03:46:10|203228.1|203138.1|203226.6|203136.6|203232.9|203142.9|203225.3|203135.3|7
1737690380000|2025-01-24 03:46:20|203229.2|203139.2|203227.9|203137.9|203229.2|203139.2|203225.6|203135.6|5
1737690390000|2025-01-24 03:46:30|203227.1|203137.1|203230.2|203140.2|203230.2|203140.2|203227.1|203137.1|3
1737690400000|2025-01-24 03:46:40|203227.2|203137.2|203220|203130|203227.2|203137.2|203217.2|203127.2|10
1737690410000|2025-01-24 03:46:50|203221|203131|203221.5|203131.5|203221.5|203131.5|203215.4|203125.4|9
1737690420000|2025-01-24 03:47:00|203221.3|203131.3|203222.2|203132.2|203224.8|203134.8|203221.3|203131.3|10
1737690430000|2025-01-24 03:47:10|203219|203129|203220|203130|203223.3|203133.3|203208.4|203118.4|9
1737690440000|2025-01-24 03:47:20|203219.8|203129.8|203219.8|203129.8|203219.8|203129.8|203219.8|203129.8|1
1737690450000|2025-01-24 03:47:30|203220|203130|203210.9|203120.9|203220.5|203130.5|203210.9|203120.9|10
1737690460000|2025-01-24 03:47:40|203215.5|203125.5|203218.8|203128.8|203218.8|203128.8|203215.5|203125.5|3
1737690470000|2025-01-24 03:47:50|203215.3|203125.3|203222.5|203132.5|203222.5|203132.5|203215.3|203125.3|7
1737690480000|2025-01-24 03:48:00|203218.7|203128.7|203211.2|203121.2|203221.3|203131.3|203210|203120|15
1737690490000|2025-01-24 03:48:10|203213.9|203123.9|203211|203121|203215.4|203125.4|203208.9|203118.9|9
1737690500000|2025-01-24 03:48:20|203209.9|203119.9|203208.3|203118.3|203210.9|203120.9|203205.8|203115.8|10
1737690510000|2025-01-24 03:48:30|203206.9|203116.9|203209.5|203119.5|203210|203120|203206.9|203116.9|5
1737690520000|2025-01-24 03:48:40|203206.9|203116.9|203207.9|203117.9|203207.9|203117.9|203206.8|203116.8|3
1737690530000|2025-01-24 03:48:50|203208.5|203118.5|203208.5|203118.5|203208.5|203118.5|203208.5|203118.5|1
1737690540000|2025-01-24 03:49:00|203216.8|203126.8|203210|203120|203216.8|203126.8|203209.3|203119.3|10
1737690550000|2025-01-24 03:49:10|203208.4|203118.4|203194|203104|203208.4|203118.4|203187.1|203097.1|3
1737690560000|2025-01-24 03:49:20|203202.7|203112.7|203194.7|203104.7|203202.7|203112.7|203194.7|203104.7|4
1737690590000|2025-01-24 03:49:50|203191.5|203101.5|203190.4|203100.4|203195.5|203105.5|203189.3|203099.3|22
1737690600000|2025-01-24 03:50:00|203187.3|203097.3|203186.1|203096.1|203197|203107|203186.1|203096.1|18
1737690610000|2025-01-24 03:50:10|203186.9|203096.9|203190.8|203100.8|203190.8|203100.8|203182.1|203092.1|22
1737690620000|2025-01-24 03:50:20|203185.3|203095.3|203185|203095|203189.4|203099.4|203184.6|203094.6|6
1737690630000|2025-01-24 03:50:30|203185.1|203095.1|203185.1|203095.1|203185.1|203095.1|203185.1|203095.1|1
1737690650000|2025-01-24 03:50:50|203178.6|203088.6|203185.4|203095.4|203189.7|203099.7|203178.6|203088.6|3
1737690660000|2025-01-24 03:51:00|203188.9|203098.9|203176.6|203086.6|203191.1|203101.1|203172.3|203082.3|11
1737690670000|2025-01-24 03:51:10|203176.7|203086.7|203190.2|203100.2|203194.8|203104.8|203176.7|203086.7|12
1737690680000|2025-01-24 03:51:20|203194.8|203104.8|203192.1|203102.1|203194.8|203104.8|203189.4|203099.4|8
1737690690000|2025-01-24 03:51:30|203192.9|203102.9|203202|203112|203202|203112|203192.9|203102.9|6
1737690700000|2025-01-24 03:51:40|203202.2|203112.2|203202.2|203112.2|203202.2|203112.2|203202.2|203112.2|1
1737690710000|2025-01-24 03:51:50|203200.6|203110.6|203202.4|203112.4|203206.2|203116.2|203199.7|203109.7|9
1737690720000|2025-01-24 03:52:00|203199.9|203109.9|203201.5|203111.5|203203.9|203113.9|203197.4|203107.4|16
1737690730000|2025-01-24 03:52:10|203201.4|203111.4|203199.8|203109.8|203204.3|203114.3|203196.1|203106.1|22
1737690740000|2025-01-24 03:52:20|203199.7|203109.7|203199.5|203109.5|203201.1|203111.1|203198.9|203108.9|11
1737690750000|2025-01-24 03:52:30|203198.7|203108.7|203198.3|203108.3|203198.7|203108.7|203198.3|203108.3|2
1737690760000|2025-01-24 03:52:40|203200.3|203110.3|203199.3|203109.3|203205.8|203115.8|203195.6|203105.6|17
1737690770000|2025-01-24 03:52:50|203193.6|203103.6|203197.2|203107.2|203201.1|203111.1|203192|203102|8
1737690780000|2025-01-24 03:53:00|203197.4|203107.4|203169.2|203079.2|203200.1|203110.1|203169|203079|5
1737690790000|2025-01-24 03:53:10|203164.3|203074.3|203114.4|203024.4|203164.3|203074.3|203103.9|203013.9|22
1737690800000|2025-01-24 03:53:20|203112.9|203022.9|203091.7|203001.7|203112.9|203022.9|203090|203000|36
1737690810000|2025-01-24 03:53:30|203090.8|203000.8|203093.7|203003.7|203095|203005|203090.2|203000.2|14
1737690820000|2025-01-24 03:53:40|203093.9|203003.9|203091.4|203001.4|203097.1|203007.1|203089.3|202999.3|38
1737690830000|2025-01-24 03:53:50|203095.2|203005.2|203095.6|203005.6|203112.9|203022.9|203090.8|203000.8|21
1737690840000|2025-01-24 03:54:00|203090.9|203000.9|203079.5|202989.5|203099.7|203009.7|203063.8|202973.8|21
1737690850000|2025-01-24 03:54:10|203079.4|202989.4|203086.6|202996.6|203092.7|203002.7|203079.4|202989.4|21
1737690860000|2025-01-24 03:54:20|203086.5|202996.5|203088.7|202998.7|203095.2|203005.2|203084.2|202994.2|27
1737690870000|2025-01-24 03:54:30|203091.6|203001.6|203095|203005|203095|203005|203086.8|202996.8|28
1737690880000|2025-01-24 03:54:40|203090.1|203000.1|203109.8|203019.8|203111.3|203021.3|203087|202997|21
1737690890000|2025-01-24 03:54:50|203112.8|203022.8|203100.7|203010.7|203114.2|203024.2|203098|203008|14
1737690900000|2025-01-24 03:55:00|203099|203009|203099.2|203009.2|203102.9|203012.9|203096|203006|33
1737690910000|2025-01-24 03:55:10|203103|203013|203099.5|203009.5|203108.5|203018.5|203097|203007|16
1737690920000|2025-01-24 03:55:20|203098.2|203008.2|203098.8|203008.8|203103.7|203013.7|203096.7|203006.7|11
1737690930000|2025-01-24 03:55:30|203099.7|203009.7|203115.4|203025.4|203115.4|203025.4|203099.7|203009.7|7
1737690940000|2025-01-24 03:55:40|203114.1|203024.1|203107.9|203017.9|203126.6|203036.6|203107.9|203017.9|12
1737690950000|2025-01-24 03:55:50|203120.1|203030.1|203122.5|203032.5|203122.5|203032.5|203114.9|203024.9|11
1737690960000|2025-01-24 03:56:00|203122.3|203032.3|203124.8|203034.8|203132.7|203042.7|203122.1|203032.1|8
1737690970000|2025-01-24 03:56:10|203126.5|203036.5|203135.2|203045.2|203135.5|203045.5|203126.5|203036.5|12
1737690980000|2025-01-24 03:56:20|203135|203045|203133.9|203043.9|203136.5|203046.5|203130.8|203040.8|12
1737690990000|2025-01-24 03:56:30|203134.1|203044.1|203137.4|203047.4|203137.4|203047.4|203132.5|203042.5|13
1737691000000|2025-01-24 03:56:40|203135.2|203045.2|203143.4|203053.4|203143.4|203053.4|203134.1|203044.1|13
1737691010000|2025-01-24 03:56:50|203140.3|203050.3|203137.2|203047.2|203142.5|203052.5|203134.6|203044.6|25
1737691020000|2025-01-24 03:57:00|203138.4|203048.4|203152|203062|203155.9|203065.9|203138.4|203048.4|11
1737691030000|2025-01-24 03:57:10|203152.2|203062.2|203151.2|203061.2|203165.9|203075.9|203151.2|203061.2|11
1737691040000|2025-01-24 03:57:20|203154.5|203064.5|203151|203061|203155.7|203065.7|203150.7|203060.7|6
1737691050000|2025-01-24 03:57:30|203150.9|203060.9|203155|203065|203157.5|203067.5|203150.9|203060.9|11
1737691060000|2025-01-24 03:57:40|203152.3|203062.3|203154.9|203064.9|203157.9|203067.9|203151.7|203061.7|7
1737691070000|2025-01-24 03:57:50|203151.5|203061.5|203153.4|203063.4|203158.1|203068.1|203148.6|203058.6|9
1737691080000|2025-01-24 03:58:00|203155.4|203065.4|203157.4|203067.4|203159.1|203069.1|203154.5|203064.5|5
1737691090000|2025-01-24 03:58:10|203156.2|203066.2|203144.9|203054.9|203156.2|203066.2|203144.9|203054.9|6
1737691100000|2025-01-24 03:58:20|203150.7|203060.7|203180.8|203090.8|203191.5|203101.5|203150.7|203060.7|18
1737691110000|2025-01-24 03:58:30|203180.3|203090.3|203183.9|203093.9|203188.9|203098.9|203180.3|203090.3|15
1737691120000|2025-01-24 03:58:40|203184.2|203094.2|203183.1|203093.1|203188.2|203098.2|203180.4|203090.4|15
1737691130000|2025-01-24 03:58:50|203183.2|203093.2|203184.8|203094.8|203185.4|203095.4|203182.6|203092.6|11
1737691140000|2025-01-24 03:59:00|203184.6|203094.6|203185.5|203095.5|203186.1|203096.1|203184.2|203094.2|5
1737691150000|2025-01-24 03:59:10|203182.7|203092.7|203197.3|203107.3|203197.3|203107.3|203182.7|203092.7|22
1737691160000|2025-01-24 03:59:20|203193.2|203103.2|203196.4|203106.4|203197.4|203107.4|203193.2|203103.2|8
1737691180000|2025-01-24 03:59:40|203192.5|203102.5|203196.6|203106.6|203201.3|203111.3|203188.2|203098.2|14
1737691190000|2025-01-24 03:59:50|203198.2|203108.2|203202.8|203112.8|203204|203114|203198.2|203108.2|8
1737691200000|2025-01-24 04:00:00|203206.8|203116.8|203214.3|203124.3|203217.2|203127.2|203206.8|203116.8|8
1737691210000|2025-01-24 04:00:10|203215.8|203125.8|203214.6|203124.6|203215.8|203125.8|203212.4|203122.4|4
1737691230000|2025-01-24 04:00:30|203213.1|203123.1|203207.5|203117.5|203215.8|203125.8|203204|203114|8
1737691240000|2025-01-24 04:00:40|203210.8|203120.8|203217.8|203127.8|203219.3|203129.3|203209.5|203119.5|8
1737691250000|2025-01-24 04:00:50|203219.3|203129.3|203228.3|203138.3|203242.9|203152.9|203214.8|203124.8|23
1737691260000|2025-01-24 04:01:00|203230.6|203140.6|203222.7|203132.7|203230.7|203140.7|203222.7|203132.7|4
1737691270000|2025-01-24 04:01:10|203220|203130|203219.5|203129.5|203223|203133|203217|203127|6
1737691280000|2025-01-24 04:01:20|203221|203131|203205.9|203115.9|203221|203131|203205.2|203115.2|11
1737691290000|2025-01-24 04:01:30|203207.9|203117.9|203208|203118|203210.6|203120.6|203207.7|203117.7|5
1737691300000|2025-01-24 04:01:40|203208.6|203118.6|203208.5|203118.5|203208.8|203118.8|203205.6|203115.6|16
1737691310000|2025-01-24 04:01:50|203209.8|203119.8|203206.8|203116.8|203209.8|203119.8|203206.8|203116.8|2
1737691320000|2025-01-24 04:02:00|203207.2|203117.2|203207.2|203117.2|203207.2|203117.2|203207.2|203117.2|1
1737691330000|2025-01-24 04:02:10|203210.4|203120.4|203215.3|203125.3|203216.1|203126.1|203210.4|203120.4|10
1737691340000|2025-01-24 04:02:20|203218.7|203128.7|203220.1|203130.1|203221.1|203131.1|203216.2|203126.2|7
1737691350000|2025-01-24 04:02:30|203222.1|203132.1|203221.7|203131.7|203222.1|203132.1|203221.7|203131.7|2
1737691360000|2025-01-24 04:02:40|203222.3|203132.3|203221.1|203131.1|203222.3|203132.3|203220.1|203130.1|3
1737691370000|2025-01-24 04:02:50|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|1
1737691380000|2025-01-24 04:03:00|203216.8|203126.8|203222.8|203132.8|203222.8|203132.8|203216.8|203126.8|5
1737691390000|2025-01-24 04:03:10|203222|203132|203219|203129|203222|203132|203217.3|203127.3|5
1737691400000|2025-01-24 04:03:20|203219.8|203129.8|203212.8|203122.8|203219.8|203129.8|203211.7|203121.7|5
1737691410000|2025-01-24 04:03:30|203211.5|203121.5|203190.2|203100.2|203213.7|203123.7|203184.9|203094.9|14
1737691420000|2025-01-24 04:03:40|203190.3|203100.3|203193|203103|203195.5|203105.5|203190.3|203100.3|6
1737691430000|2025-01-24 04:03:50|203192.8|203102.8|203194.1|203104.1|203194.8|203104.8|203192.8|203102.8|3
1737691440000|2025-01-24 04:04:00|203194.2|203104.2|203192|203102|203195|203105|203191|203101|4
1737691450000|2025-01-24 04:04:10|203191.2|203101.2|203200.6|203110.6|203200.6|203110.6|203191.2|203101.2|3
1737691460000|2025-01-24 04:04:20|203200.4|203110.4|203200.4|203110.4|203200.4|203110.4|203200.4|203110.4|1
1737691470000|2025-01-24 04:04:30|203196.3|203106.3|203197.4|203107.4|203197.4|203107.4|203187.7|203097.7|5
1737691480000|2025-01-24 04:04:40|203197.2|203107.2|203197.2|203107.2|203197.2|203107.2|203197.2|203107.2|1
1737691490000|2025-01-24 04:04:50|203192.9|203102.9|203192.1|203102.1|203192.9|203102.9|203185.9|203095.9|6
1737691500000|2025-01-24 04:05:00|203193.3|203103.3|203186.8|203096.8|203193.3|203103.3|203186.8|203096.8|2
1737691510000|2025-01-24 04:05:10|203187.8|203097.8|203189.6|203099.6|203192.9|203102.9|203187.8|203097.8|3
1737691540000|2025-01-24 04:05:40|203185.9|203095.9|203188.1|203098.1|203189.3|203099.3|203185.9|203095.9|3
1737691550000|2025-01-24 04:05:50|203185.3|203095.3|203194.2|203104.2|203194.2|203104.2|203185.3|203095.3|5
1737691560000|2025-01-24 04:06:00|203191.5|203101.5|203187|203097|203191.7|203101.7|203184.7|203094.7|8
1737691570000|2025-01-24 04:06:10|203190.2|203100.2|203190.1|203100.1|203190.2|203100.2|203186.4|203096.4|3
1737691580000|2025-01-24 04:06:20|203194.2|203104.2|203198.2|203108.2|203198.2|203108.2|203194.2|203104.2|2
1737691590000|2025-01-24 04:06:30|203193.5|203103.5|203190.3|203100.3|203193.5|203103.5|203186.9|203096.9|3
1737691600000|2025-01-24 04:06:40|203196.1|203106.1|203196.1|203106.1|203196.1|203106.1|203196.1|203106.1|1
1737691610000|2025-01-24 04:06:50|203196.3|203106.3|203184.9|203094.9|203196.3|203106.3|203184.9|203094.9|3
1737691620000|2025-01-24 04:07:00|203185.9|203095.9|203185.7|203095.7|203185.9|203095.9|203182.8|203092.8|3
1737691630000|2025-01-24 04:07:10|203182.9|203092.9|203182.9|203092.9|203184.4|203094.4|203176.6|203086.6|9
1737691640000|2025-01-24 04:07:20|203179.6|203089.6|203174|203084|203180.6|203090.6|203172.2|203082.2|5
1737691650000|2025-01-24 04:07:30|203175|203085|203168.3|203078.3|203175|203085|203168.3|203078.3|4
1737691660000|2025-01-24 04:07:40|203168.1|203078.1|203172.6|203082.6|203172.6|203082.6|203168.1|203078.1|2
1737691680000|2025-01-24 04:08:00|203170.9|203080.9|203166.2|203076.2|203170.9|203080.9|203158.2|203068.2|11
1737691690000|2025-01-24 04:08:10|203164.6|203074.6|203160.8|203070.8|203167|203077|203128|203038|10
1737691700000|2025-01-24 04:08:20|203160|203070|203120.8|203030.8|203160|203070|203112.5|203022.5|26
1737691710000|2025-01-24 04:08:30|203116.9|203026.9|203123.7|203033.7|203133.2|203043.2|203116.9|203026.9|21
1737691720000|2025-01-24 04:08:40|203126.3|203036.3|203126.6|203036.6|203129.1|203039.1|203122.6|203032.6|18
1737691730000|2025-01-24 04:08:50|203125.9|203035.9|203117.5|203027.5|203131.1|203041.1|203116.1|203026.1|13
1737691740000|2025-01-24 04:09:00|203128.2|203038.2|203129|203039|203130.5|203040.5|203126.5|203036.5|6
1737691750000|2025-01-24 04:09:10|203126.8|203036.8|203128.5|203038.5|203132.3|203042.3|203125.5|203035.5|7
1737691760000|2025-01-24 04:09:20|203126.1|203036.1|203125.5|203035.5|203126.1|203036.1|203124.3|203034.3|3
1737691770000|2025-01-24 04:09:30|203120.6|203030.6|203117.3|203027.3|203121.3|203031.3|203112.6|203022.6|25
1737691780000|2025-01-24 04:09:40|203116.8|203026.8|203124.6|203034.6|203124.6|203034.6|203116.7|203026.7|11
1737691790000|2025-01-24 04:09:50|203121.9|203031.9|203120.9|203030.9|203129.9|203039.9|203115.7|203025.7|11
1737691800000|2025-01-24 04:10:00|203118.3|203028.3|203107.1|203017.1|203118.3|203028.3|203106.8|203016.8|6
1737691810000|2025-01-24 04:10:10|203108.6|203018.6|203104.6|203014.6|203109.3|203019.3|203093.9|203003.9|12
1737691820000|2025-01-24 04:10:20|203107.4|203017.4|203095.6|203005.6|203107.4|203017.4|203095.6|203005.6|8
1737691830000|2025-01-24 04:10:30|203098.2|203008.2|203098.2|203008.2|203098.2|203008.2|203096.2|203006.2|3
1737691840000|2025-01-24 04:10:40|203098.4|203008.4|203118.9|203028.9|203122.6|203032.6|203098.4|203008.4|6
1737691850000|2025-01-24 04:10:50|203119|203029|203116.2|203026.2|203120.8|203030.8|203112|203022|24
1737691860000|2025-01-24 04:11:00|203112.8|203022.8|203110.9|203020.9|203114.4|203024.4|203109.8|203019.8|16
1737691870000|2025-01-24 04:11:10|203111.1|203021.1|203114.1|203024.1|203116.2|203026.2|203109|203019|6
1737691880000|2025-01-24 04:11:20|203117|203027|203126|203036|203126.2|203036.2|203117|203027|4
1737691890000|2025-01-24 04:11:30|203126.6|203036.6|203102|203012|203126.6|203036.6|203098.2|203008.2|14
1737691900000|2025-01-24 04:11:40|203102.1|203012.1|203104.8|203014.8|203106|203016|203100.8|203010.8|20
1737691910000|2025-01-24 04:11:50|203105.2|203015.2|203104.4|203014.4|203107.7|203017.7|203101.6|203011.6|6
1737691920000|2025-01-24 04:12:00|203105.5|203015.5|203103.7|203013.7|203105.5|203015.5|203099.9|203009.9|10
1737691930000|2025-01-24 04:12:10|203104.9|203014.9|203111.9|203021.9|203112|203022|203104.9|203014.9|4
1737691940000|2025-01-24 04:12:20|203111.2|203021.2|203118.5|203028.5|203118.5|203028.5|203105.3|203015.3|7
1737691950000|2025-01-24 04:12:30|203121.2|203031.2|203116.6|203026.6|203129.2|203039.2|203116.5|203026.5|9
1737691960000|2025-01-24 04:12:40|203119.3|203029.3|203118.1|203028.1|203119.3|203029.3|203113.8|203023.8|4
1737691970000|2025-01-24 04:12:50|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|203116.8|203026.8|1
1737691980000|2025-01-24 04:13:00|203113.7|203023.7|203116.9|203026.9|203116.9|203026.9|203110|203020|11
1737691990000|2025-01-24 04:13:10|203115.9|203025.9|203116.4|203026.4|203116.4|203026.4|203115.1|203025.1|3
1737692000000|2025-01-24 04:13:20|203112.8|203022.8|203098.1|203008.1|203112.8|203022.8|203097.9|203007.9|13
1737692010000|2025-01-24 04:13:30|203101.4|203011.4|203102.1|203012.1|203103.7|203013.7|203099.5|203009.5|12
1737692020000|2025-01-24 04:13:40|203103.4|203013.4|203103.7|203013.7|203103.7|203013.7|203097|203007|15
1737692030000|2025-01-24 04:13:50|203101.4|203011.4|203109.6|203019.6|203109.6|203019.6|203101.4|203011.4|4
1737692040000|2025-01-24 04:14:00|203107.1|203017.1|203112.1|203022.1|203113.6|203023.6|203107.1|203017.1|5
1737692050000|2025-01-24 04:14:10|203110|203020|203104|203014|203110|203020|203097.5|203007.5|6
1737692060000|2025-01-24 04:14:20|203101.6|203011.6|203102.1|203012.1|203104.8|203014.8|203098.6|203008.6|5
1737692070000|2025-01-24 04:14:30|203104|203014|203102.1|203012.1|203104|203014|203102.1|203012.1|2
1737692080000|2025-01-24 04:14:40|203108.4|203018.4|203102.6|203012.6|203108.4|203018.4|203099.7|203009.7|9
1737692090000|2025-01-24 04:14:50|203106.1|203016.1|203100.9|203010.9|203106.1|203016.1|203096.1|203006.1|10
1737692100000|2025-01-24 04:15:00|203098.8|203008.8|203083.2|202993.2|203098.8|203008.8|203072.5|202982.5|9
1737692110000|2025-01-24 04:15:10|203079.3|202989.3|203079.7|202989.7|203086|202996|203079.3|202989.3|8
1737692120000|2025-01-24 04:15:20|203079.3|202989.3|203084.8|202994.8|203084.8|202994.8|203076.8|202986.8|5
1737692130000|2025-01-24 04:15:30|203079.9|202989.9|203081.2|202991.2|203081.2|202991.2|203079.9|202989.9|2
1737692140000|2025-01-24 04:15:40|203083.5|202993.5|203098.3|203008.3|203099.5|203009.5|203083.5|202993.5|3
1737692150000|2025-01-24 04:15:50|203096.3|203006.3|203102.6|203012.6|203111.1|203021.1|203096|203006|9
1737692160000|2025-01-24 04:16:00|203104.2|203014.2|203101.8|203011.8|203104.2|203014.2|203101|203011|7
1737692170000|2025-01-24 04:16:10|203101.1|203011.1|203105.4|203015.4|203110.3|203020.3|203101.1|203011.1|6
1737692180000|2025-01-24 04:16:20|203104.1|203014.1|203105.6|203015.6|203105.9|203015.9|203104.1|203014.1|6
1737692190000|2025-01-24 04:16:30|203106.4|203016.4|203112.7|203022.7|203112.7|203022.7|203106.4|203016.4|4
1737692200000|2025-01-24 04:16:40|203122.7|203032.7|203117.1|203027.1|203122.7|203032.7|203112.6|203022.6|8
1737692210000|2025-01-24 04:16:50|203118.4|203028.4|203074.3|202984.3|203118.4|203028.4|203074.3|202984.3|9
1737692220000|2025-01-24 04:17:00|203062.2|202972.2|203072|202982|203079.4|202989.4|203061.8|202971.8|14
1737692230000|2025-01-24 04:17:10|203075.6|202985.6|203079.4|202989.4|203082.3|202992.3|203075.6|202985.6|20
1737692240000|2025-01-24 04:17:20|203078.9|202988.9|203044.8|202954.8|203078.9|202988.9|203034.1|202944.1|22
1737692250000|2025-01-24 04:17:30|203044.9|202954.9|203029.7|202939.7|203046.8|202956.8|203025.7|202935.7|12
1737692260000|2025-01-24 04:17:40|203031.9|202941.9|203039.5|202949.5|203043.1|202953.1|203031.9|202941.9|17
1737692270000|2025-01-24 04:17:50|203038.6|202948.6|203035.1|202945.1|203042.4|202952.4|203035.1|202945.1|23
1737692280000|2025-01-24 04:18:00|203035.6|202945.6|203034.1|202944.1|203036.4|202946.4|203031.9|202941.9|21
1737692290000|2025-01-24 04:18:10|203032.4|202942.4|203042.4|202952.4|203042.4|202952.4|203032.1|202942.1|17
1737692300000|2025-01-24 04:18:20|203042.9|202952.9|203043.2|202953.2|203043.2|202953.2|203040.7|202950.7|7
1737692310000|2025-01-24 04:18:30|203045.3|202955.3|203027.3|202937.3|203045.3|202955.3|203022.5|202932.5|11
1737692320000|2025-01-24 04:18:40|203028|202938|203036.4|202946.4|203037.6|202947.6|203028|202938|20
1737692330000|2025-01-24 04:18:50|203036.8|202946.8|203037.1|202947.1|203038.9|202948.9|203033.1|202943.1|21
1737692340000|2025-01-24 04:19:00|203037.4|202947.4|203077.9|202987.9|203084.3|202994.3|203037.4|202947.4|17
1737692350000|2025-01-24 04:19:10|203075.2|202985.2|203073|202983|203082.2|202992.2|203073|202983|14
1737692360000|2025-01-24 04:19:20|203074.7|202984.7|203091.4|203001.4|203092.6|203002.6|203074.7|202984.7|11
1737692390000|2025-01-24 04:19:50|203092.4|203002.4|203093.2|203003.2|203098.5|203008.5|203092.4|203002.4|5
1737692400000|2025-01-24 04:20:00|203093.5|203003.5|203123.6|203033.6|203151.4|203061.4|203091.9|203001.9|24
1737692410000|2025-01-24 04:20:10|203127.5|203037.5|203130|203040|203132.7|203042.7|203126.8|203036.8|11
1737692420000|2025-01-24 04:20:20|203132|203042|203133.3|203043.3|203140.9|203050.9|203129.7|203039.7|10
1737692430000|2025-01-24 04:20:30|203133.6|203043.6|203131.4|203041.4|203136.3|203046.3|203131.4|203041.4|9
1737692440000|2025-01-24 04:20:40|203131.6|203041.6|203127.4|203037.4|203132.6|203042.6|203125.8|203035.8|11
1737692450000|2025-01-24 04:20:50|203126.4|203036.4|203127.6|203037.6|203127.8|203037.8|203126.4|203036.4|3
1737692460000|2025-01-24 04:21:00|203129.9|203039.9|203119.3|203029.3|203129.9|203039.9|203114|203024|19
1737692470000|2025-01-24 04:21:10|203120.5|203030.5|203120.2|203030.2|203122.5|203032.5|203114.8|203024.8|11
1737692480000|2025-01-24 04:21:20|203121.5|203031.5|203072.1|202982.1|203124.8|203034.8|203059.1|202969.1|28
1737692490000|2025-01-24 04:21:30|203073.1|202983.1|203066.7|202976.7|203073.1|202983.1|203065.3|202975.3|15
1737692500000|2025-01-24 04:21:40|203065.9|202975.9|203071.4|202981.4|203074.3|202984.3|203065.9|202975.9|12
1737692510000|2025-01-24 04:21:50|203071.5|202981.5|203068.8|202978.8|203071.5|202981.5|203068.8|202978.8|9
1737692520000|2025-01-24 04:22:00|203069|202979|203073.9|202983.9|203075.1|202985.1|203069|202979|13
1737692530000|2025-01-24 04:22:10|203076.6|202986.6|203082.9|202992.9|203082.9|202992.9|203074.8|202984.8|7
1737692540000|2025-01-24 04:22:20|203081.6|202991.6|203080.7|202990.7|203084.4|202994.4|203080.7|202990.7|4
1737692550000|2025-01-24 04:22:30|203082|202992|203081.7|202991.7|203083|202993|203081.7|202991.7|3
1737692560000|2025-01-24 04:22:40|203084.8|202994.8|203087|202997|203089.8|202999.8|203084.8|202994.8|4
1737692570000|2025-01-24 04:22:50|203086|202996|203083.6|202993.6|203086.4|202996.4|203083.4|202993.4|7
1737692580000|2025-01-24 04:23:00|203082.1|202992.1|203081.3|202991.3|203089|202999|203081.3|202991.3|6
1737692590000|2025-01-24 04:23:10|203085|202995|203087.6|202997.6|203090|203000|203085|202995|7
1737692600000|2025-01-24 04:23:20|203090.7|203000.7|203089.9|202999.9|203090.8|203000.8|203087.6|202997.6|5
1737692610000|2025-01-24 04:23:30|203087.8|202997.8|203129.4|203039.4|203136.2|203046.2|203086.3|202996.3|16
1737692620000|2025-01-24 04:23:40|203131.5|203041.5|203130.1|203040.1|203131.5|203041.5|203119.7|203029.7|9
1737692630000|2025-01-24 04:23:50|203128.2|203038.2|203131.1|203041.1|203133.8|203043.8|203126.4|203036.4|11
1737692640000|2025-01-24 04:24:00|203130.9|203040.9|203132.4|203042.4|203132.4|203042.4|203127.3|203037.3|6
1737692650000|2025-01-24 04:24:10|203132.5|203042.5|203127.9|203037.9|203132.5|203042.5|203126.8|203036.8|7
1737692660000|2025-01-24 04:24:20|203129.3|203039.3|203125.3|203035.3|203129.4|203039.4|203120.1|203030.1|18
1737692670000|2025-01-24 04:24:30|203128.8|203038.8|203129.1|203039.1|203136.3|203046.3|203124.8|203034.8|19
1737692680000|2025-01-24 04:24:40|203130.1|203040.1|203139.7|203049.7|203140.2|203050.2|203129.8|203039.8|10
1737692690000|2025-01-24 04:24:50|203137.7|203047.7|203133.9|203043.9|203138.2|203048.2|203133.9|203043.9|9
1737692700000|2025-01-24 04:25:00|203135.4|203045.4|203149.8|203059.8|203153.2|203063.2|203135.4|203045.4|16
1737692710000|2025-01-24 04:25:10|203151.9|203061.9|203147|203057|203151.9|203061.9|203147|203057|3
1737692720000|2025-01-24 04:25:20|203149|203059|203142.9|203052.9|203149.3|203059.3|203142.9|203052.9|5
1737692730000|2025-01-24 04:25:30|203143.1|203053.1|203146|203056|203148.7|203058.7|203141|203051|14
1737692740000|2025-01-24 04:25:40|203143.2|203053.2|203147.6|203057.6|203157.1|203067.1|203140.6|203050.6|5
1737692750000|2025-01-24 04:25:50|203146.6|203056.6|203141.7|203051.7|203150.9|203060.9|203136.3|203046.3|13
1737692760000|2025-01-24 04:26:00|203140.5|203050.5|203133.3|203043.3|203144.4|203054.4|203132.1|203042.1|8
1737692770000|2025-01-24 04:26:10|203135.3|203045.3|203123.5|203033.5|203137.6|203047.6|203116.1|203026.1|11
1737692780000|2025-01-24 04:26:20|203121.1|203031.1|203092.6|203002.6|203121.1|203031.1|203089.7|202999.7|12
1737692790000|2025-01-24 04:26:30|203091.4|203001.4|203091.2|203001.2|203091.4|203001.4|203091.2|203001.2|2
1737692800000|2025-01-24 04:26:40|203082.4|202992.4|203084.2|202994.2|203088.3|202998.3|203080.4|202990.4|14
1737692810000|2025-01-24 04:26:50|203088.1|202998.1|203098.5|203008.5|203100|203010|203084.8|202994.8|5
1737692820000|2025-01-24 04:27:00|203098|203008|203097.7|203007.7|203098|203008|203097.7|203007.7|2
1737692830000|2025-01-24 04:27:10|203097.5|203007.5|203097.5|203007.5|203097.5|203007.5|203097.5|203007.5|1
1737692840000|2025-01-24 04:27:20|203096.6|203006.6|203094|203004|203097.7|203007.7|203084.6|202994.6|15
1737692850000|2025-01-24 04:27:30|203092.1|203002.1|203094.7|203004.7|203098.8|203008.8|203089.9|202999.9|12
1737692860000|2025-01-24 04:27:40|203092.7|203002.7|203093.2|203003.2|203095.4|203005.4|203092|203002|11
1737692870000|2025-01-24 04:27:50|203094.2|203004.2|203097.3|203007.3|203098.2|203008.2|203094.2|203004.2|7
1737692880000|2025-01-24 04:28:00|203095.4|203005.4|203098.7|203008.7|203100.2|203010.2|203094.5|203004.5|13
1737692890000|2025-01-24 04:28:10|203101.9|203011.9|203097.2|203007.2|203108.5|203018.5|203097.2|203007.2|8
1737692900000|2025-01-24 04:28:20|203098.9|203008.9|203102.3|203012.3|203103.3|203013.3|203091.1|203001.1|7
1737692910000|2025-01-24 04:28:30|203099.8|203009.8|203099.8|203009.8|203099.8|203009.8|203099.8|203009.8|1
1737692920000|2025-01-24 04:28:40|203100.9|203010.9|203113|203023|203113|203023|203097.5|203007.5|7
1737692930000|2025-01-24 04:28:50|203111.7|203021.7|203110.1|203020.1|203111.7|203021.7|203110.1|203020.1|2
1737692940000|2025-01-24 04:29:00|203109.7|203019.7|203103.1|203013.1|203109.7|203019.7|203103.1|203013.1|4
1737692950000|2025-01-24 04:29:10|203102.1|203012.1|203082.3|202992.3|203102.1|203012.1|203075.1|202985.1|6
1737692960000|2025-01-24 04:29:20|203082.7|202992.7|203081.1|202991.1|203088.6|202998.6|203081.1|202991.1|11
1737692970000|2025-01-24 04:29:30|203081.3|202991.3|203089.1|202999.1|203089.1|202999.1|203079.5|202989.5|15
1737692980000|2025-01-24 04:29:40|203085.7|202995.7|203088.1|202998.1|203088.1|202998.1|203085.3|202995.3|5
1737692990000|2025-01-24 04:29:50|203090.3|203000.3|203082.9|202992.9|203093.7|203003.7|203072.6|202982.6|14
1737693000000|2025-01-24 04:30:00|203079|202989|203067.2|202977.2|203079.3|202989.3|203060.9|202970.9|26
1737693010000|2025-01-24 04:30:10|203061.7|202971.7|203065.4|202975.4|203067.7|202977.7|203058|202968|20
1737693020000|2025-01-24 04:30:20|203070.2|202980.2|203069|202979|203070.2|202980.2|203060|202970|20
1737693030000|2025-01-24 04:30:30|203068.7|202978.7|203068.7|202978.7|203068.7|202978.7|203068.7|202978.7|1
1737693050000|2025-01-24 04:30:50|203066.5|202976.5|203068.2|202978.2|203071.4|202981.4|203059.8|202969.8|19
1737693060000|2025-01-24 04:31:00|203065.7|202975.7|203076.4|202986.4|203077.3|202987.3|203053.8|202963.8|29
1737693070000|2025-01-24 04:31:10|203073|202983|203048.5|202958.5|203077.2|202987.2|203045.1|202955.1|14
1737693080000|2025-01-24 04:31:20|203048.6|202958.6|203053.6|202963.6|203054.9|202964.9|203047.3|202957.3|16
1737693090000|2025-01-24 04:31:30|203053.3|202963.3|203054.4|202964.4|203055.1|202965.1|203051.1|202961.1|6
1737693100000|2025-01-24 04:31:40|203052.7|202962.7|203051.6|202961.6|203055.9|202965.9|203048.1|202958.1|14
1737693120000|2025-01-24 04:32:00|203050.6|202960.6|203051.3|202961.3|203051.3|202961.3|203041.5|202951.5|5
1737693130000|2025-01-24 04:32:10|203054.6|202964.6|203044.3|202954.3|203054.6|202964.6|203043.8|202953.8|4
1737693150000|2025-01-24 04:32:30|203038.8|202948.8|203042.2|202952.2|203042.2|202952.2|203030.3|202940.3|6
1737693170000|2025-01-24 04:32:50|203043.6|202953.6|203041.4|202951.4|203050|202960|203039.6|202949.6|20
1737693180000|2025-01-24 04:33:00|203043.9|202953.9|203037.8|202947.8|203045.4|202955.4|203037.8|202947.8|23
1737693190000|2025-01-24 04:33:10|203043|202953|203037.3|202947.3|203053.4|202963.4|203037.3|202947.3|16
1737693200000|2025-01-24 04:33:20|203038|202948|203041.4|202951.4|203043|202953|203038|202948|10
1737693210000|2025-01-24 04:33:30|203039.4|202949.4|203042.4|202952.4|203045.2|202955.2|203039.4|202949.4|8
1737693230000|2025-01-24 04:33:50|203044.6|202954.6|203052.6|202962.6|203054.7|202964.7|203044.6|202954.6|10
1737693240000|2025-01-24 04:34:00|203054.3|202964.3|203051.8|202961.8|203058.4|202968.4|203051.8|202961.8|7
1737693250000|2025-01-24 04:34:10|203050.1|202960.1|203045.8|202955.8|203054.1|202964.1|203045.8|202955.8|3
1737693260000|2025-01-24 04:34:20|203045.3|202955.3|203045.3|202955.3|203045.3|202955.3|203045.3|202955.3|1
1737693270000|2025-01-24 04:34:30|203042.1|202952.1|203044.1|202954.1|203044.3|202954.3|203042.1|202952.1|3
1737693280000|2025-01-24 04:34:40|203041.6|202951.6|203039.1|202949.1|203044.3|202954.3|203035.1|202945.1|9
1737693290000|2025-01-24 04:34:50|203035.9|202945.9|203043.4|202953.4|203043.4|202953.4|203035.9|202945.9|2
1737693300000|2025-01-24 04:35:00|203037.1|202947.1|203038.2|202948.2|203047.2|202957.2|203036.3|202946.3|13
1737693310000|2025-01-24 04:35:10|203036.5|202946.5|203037.4|202947.4|203039.9|202949.9|203036.5|202946.5|6
1737693320000|2025-01-24 04:35:20|203040.5|202950.5|203048.5|202958.5|203049.5|202959.5|203040.5|202950.5|6
1737693330000|2025-01-24 04:35:30|203045.2|202955.2|203022.2|202932.2|203045.2|202955.2|203017.7|202927.7|7
1737693340000|2025-01-24 04:35:40|203026.7|202936.7|203021.9|202931.9|203027.5|202937.5|203020.1|202930.1|8
1737693350000|2025-01-24 04:35:50|203023.3|202933.3|203024.9|202934.9|203027.4|202937.4|203021.9|202931.9|6
1737693360000|2025-01-24 04:36:00|203023.7|202933.7|203020.9|202930.9|203023.7|202933.7|203020.9|202930.9|2
1737693370000|2025-01-24 04:36:10|203019.9|202929.9|203020.8|202930.8|203028.4|202938.4|203019.9|202929.9|4
1737693390000|2025-01-24 04:36:30|203024.5|202934.5|203026.3|202936.3|203026.3|202936.3|203017|202927|7
1737693400000|2025-01-24 04:36:40|203024.8|202934.8|203017|202927|203024.8|202934.8|203014.4|202924.4|5
1737693410000|2025-01-24 04:36:50|203020.5|202930.5|203026.2|202936.2|203030.2|202940.2|203020.5|202930.5|4
1737693420000|2025-01-24 04:37:00|203024.5|202934.5|203023.7|202933.7|203032.7|202942.7|203023.7|202933.7|5
1737693430000|2025-01-24 04:37:10|203025|202935|203023.2|202933.2|203025|202935|203021.2|202931.2|4
1737693440000|2025-01-24 04:37:20|203021.5|202931.5|203015|202925|203023.7|202933.7|203015|202925|4
1737693450000|2025-01-24 04:37:30|203021.5|202931.5|203023|202933|203024.5|202934.5|203015|202925|6
1737693470000|2025-01-24 04:37:50|203024.5|202934.5|203026.2|202936.2|203026.2|202936.2|203019.5|202929.5|4
1737693480000|2025-01-24 04:38:00|203020|202930|203020|202930|203020|202930|203020|202930|1
1737693490000|2025-01-24 04:38:10|203013.2|202923.2|203017.5|202927.5|203017.5|202927.5|203009.5|202919.5|5
1737693500000|2025-01-24 04:38:20|203022.5|202932.5|203025|202935|203025|202935|203022.5|202932.5|2
1737693510000|2025-01-24 04:38:30|203020.8|202930.8|203020.8|202930.8|203020.8|202930.8|203020.8|202930.8|1
1737693540000|2025-01-24 04:39:00|203024.5|202934.5|203028|202938|203030|202940|203024.5|202934.5|4
1737693550000|2025-01-24 04:39:10|203029|202939|203028.8|202938.8|203031|202941|203028.8|202938.8|3
1737693560000|2025-01-24 04:39:20|203026|202936|203026|202936|203026|202936|203026|202936|1
1737693590000|2025-01-24 04:39:50|203025.5|202935.5|203037.3|202947.3|203037.3|202947.3|203025.5|202935.5|2
1737693600000|2025-01-24 04:40:00|203031.7|202941.7|203038.3|202948.3|203038.4|202948.4|203026.9|202936.9|13
1737693610000|2025-01-24 04:40:10|203036.8|202946.8|203035.8|202945.8|203038.9|202948.9|203032.8|202942.8|6
1737693620000|2025-01-24 04:40:20|203031.3|202941.3|203031.1|202941.1|203034|202944|203028.5|202938.5|9
1737693630000|2025-01-24 04:40:30|203033.3|202943.3|203026.2|202936.2|203033.5|202943.5|203024.4|202934.4|13
1737693640000|2025-01-24 04:40:40|203024.7|202934.7|203027.2|202937.2|203031.4|202941.4|203024.7|202934.7|12
1737693650000|2025-01-24 04:40:50|203030.7|202940.7|203036.5|202946.5|203037.3|202947.3|203030.7|202940.7|5
1737693660000|2025-01-24 04:41:00|203033|202943|203030.9|202940.9|203038.1|202948.1|203030.1|202940.1|11
1737693670000|2025-01-24 04:41:10|203033.7|202943.7|203040.4|202950.4|203041.9|202951.9|203033.7|202943.7|5
1737693680000|2025-01-24 04:41:20|203034.6|202944.6|203050.6|202960.6|203057|202967|203034.6|202944.6|7
1737693690000|2025-01-24 04:41:30|203051.6|202961.6|203056.9|202966.9|203056.9|202966.9|203051.6|202961.6|2
1737693740000|2025-01-24 04:42:20|203126.4|202886.4|203057.8|202967.8|203126.4|202967.8|203055|202886.4|3
1737693750000|2025-01-24 04:42:30|203054.6|202964.6|203054.6|202964.6|203054.6|202964.6|203054.6|202964.6|1
1737693760000|2025-01-24 04:42:40|203069.8|202979.8|203060.7|202970.7|203069.8|202979.8|203051.2|202961.2|20
1737693770000|2025-01-24 04:42:50|203062.4|202972.4|203061.5|202971.5|203069|202979|203056.3|202966.3|15
1737693780000|2025-01-24 04:43:00|203063|202973|203050.8|202960.8|203064|202974|203044.8|202954.8|17
1737693790000|2025-01-24 04:43:10|203052.8|202962.8|203056.7|202966.7|203059.2|202969.2|203050.8|202960.8|7
1737693800000|2025-01-24 04:43:20|203054.9|202964.9|203061.8|202971.8|203068.6|202978.6|203054.9|202964.9|8
1737693810000|2025-01-24 04:43:30|203059.8|202969.8|203064.2|202974.2|203064.2|202974.2|203059.8|202969.8|4
1737693820000|2025-01-24 04:43:40|203067|202977|203071.1|202981.1|203075.9|202985.9|203065.2|202975.2|8
1737693830000|2025-01-24 04:43:50|203074.6|202984.6|203093|203003|203097|203007|203070.8|202980.8|30
1737693840000|2025-01-24 04:44:00|203089.7|202999.7|203106.6|203016.6|203106.6|203016.6|203089.4|202999.4|17
1737693850000|2025-01-24 04:44:10|203099.5|203009.5|203096.6|203006.6|203108.4|203018.4|203094.8|203004.8|15
1737693860000|2025-01-24 04:44:20|203096.7|203006.7|203094.4|203004.4|203096.9|203006.9|203086.6|202996.6|19
1737693870000|2025-01-24 04:44:30|203095.7|203005.7|203096|203006|203099.6|203009.6|203095.1|203005.1|12
1737693880000|2025-01-24 04:44:40|203093.3|203003.3|203102.6|203012.6|203104|203014|203092.1|203002.1|15
1737693890000|2025-01-24 04:44:50|203102.5|203012.5|203101.2|203011.2|203102.5|203012.5|203101.2|203011.2|2
1737693900000|2025-01-24 04:45:00|203097.5|203007.5|203106.4|203016.4|203106.4|203016.4|203084.6|202994.6|36
1737693910000|2025-01-24 04:45:10|203104.5|203014.5|203103.9|203013.9|203107.5|203017.5|203095.8|203005.8|11
1737693920000|2025-01-24 04:45:20|203100.6|203010.6|203098.8|203008.8|203107.4|203017.4|203098.8|203008.8|8
1737693930000|2025-01-24 04:45:30|203095.6|203005.6|203080.2|202990.2|203095.6|203005.6|203077.4|202987.4|10
1737693940000|2025-01-24 04:45:40|203073.9|202983.9|203072.9|202982.9|203073.9|202983.9|203072.9|202982.9|2
1737693950000|2025-01-24 04:45:50|203065.9|202975.9|203068.6|202978.6|203069.8|202979.8|203065.9|202975.9|4
1737693960000|2025-01-24 04:46:00|203068.8|202978.8|203072.1|202982.1|203075.7|202985.7|203068.8|202978.8|4
1737693970000|2025-01-24 04:46:10|203070.1|202980.1|203068.9|202978.9|203071.9|202981.9|203067.1|202977.1|7
1737693990000|2025-01-24 04:46:30|203071.7|202981.7|203068.2|202978.2|203075.7|202985.7|203068.2|202978.2|4
1737694000000|2025-01-24 04:46:40|203070.2|202980.2|203083.5|202993.5|203090.2|203000.2|203070.2|202980.2|8
1737694010000|2025-01-24 04:46:50|203080|202990|203068.6|202978.6|203080|202990|203068.6|202978.6|5
1737694020000|2025-01-24 04:47:00|203070.6|202980.6|203121.7|203031.7|203125|203035|203070.3|202980.3|13
1737694030000|2025-01-24 04:47:10|203120.4|203030.4|203111.7|203021.7|203121.9|203031.9|203105.5|203015.5|12
1737694040000|2025-01-24 04:47:20|203107|203017|203106.8|203016.8|203112.9|203022.9|203105.4|203015.4|6
1737694060000|2025-01-24 04:47:40|203099.1|203009.1|203121.7|203031.7|203132.9|203042.9|203099.1|203009.1|14
1737694070000|2025-01-24 04:47:50|203120|203030|203111.2|203021.2|203120|203030|203106.5|203016.5|6
1737694080000|2025-01-24 04:48:00|203109.9|203019.9|203112.8|203022.8|203115.3|203025.3|203106|203016|12
1737694090000|2025-01-24 04:48:10|203109.7|203019.7|203105.7|203015.7|203109.7|203019.7|203105.7|203015.7|2
1737694100000|2025-01-24 04:48:20|203100.8|203010.8|203092.1|203002.1|203101.9|203011.9|203088.1|202998.1|17
1737694110000|2025-01-24 04:48:30|203088.2|202998.2|203081|202991|203088.2|202998.2|203077.5|202987.5|13
1737694120000|2025-01-24 04:48:40|203082.2|202992.2|203082.2|202992.2|203082.2|202992.2|203082.2|202992.2|1
1737694130000|2025-01-24 04:48:50|203083.7|202993.7|203084.9|202994.9|203084.9|202994.9|203081.5|202991.5|3
1737694140000|2025-01-24 04:49:00|203080.9|202990.9|203078.5|202988.5|203085|202995|203078.4|202988.4|9
1737694150000|2025-01-24 04:49:10|203085.7|202995.7|203081.4|202991.4|203090.5|203000.5|203081.4|202991.4|4
1737694160000|2025-01-24 04:49:20|203086.1|202996.1|203082.4|202992.4|203086.1|202996.1|203082.4|202992.4|3
1737694170000|2025-01-24 04:49:30|203081.1|202991.1|203093.2|203003.2|203101.2|203011.2|203081.1|202991.1|7
1737694200000|2025-01-24 04:50:00|203088.4|202998.4|203077.9|202987.9|203089.3|202999.3|203072.5|202982.5|8
1737694210000|2025-01-24 04:50:10|203082.9|202992.9|203081.9|202991.9|203085.4|202995.4|203080.7|202990.7|8
1737694220000|2025-01-24 04:50:20|203083.6|202993.6|203086.8|202996.8|203086.8|202996.8|203083.6|202993.6|2
1737694230000|2025-01-24 04:50:30|203083|202993|203090|203000|203090|203000|203079.5|202989.5|3
1737694250000|2025-01-24 04:50:50|203086.3|202996.3|203085.5|202995.5|203086.3|202996.3|203078|202988|5
1737694260000|2025-01-24 04:51:00|203087.2|202997.2|203086.3|202996.3|203087.2|202997.2|203086.3|202996.3|2
1737694280000|2025-01-24 04:51:20|203082.3|202992.3|203071.4|202981.4|203082.3|202992.3|203066.6|202976.6|6
1737694300000|2025-01-24 04:51:40|203070.4|202980.4|203070.4|202980.4|203070.4|202980.4|203070.4|202980.4|1
1737694310000|2025-01-24 04:51:50|203077|202987|203072.8|202982.8|203077|202987|203070|202980|7
1737694320000|2025-01-24 04:52:00|203071.8|202981.8|203079.1|202989.1|203084.3|202994.3|203071.8|202981.8|5
1737694330000|2025-01-24 04:52:10|203082.2|202992.2|203086|202996|203086|202996|203082.2|202992.2|2
1737694340000|2025-01-24 04:52:20|203089.1|202999.1|203085.4|202995.4|203089.1|202999.1|203085.2|202995.2|3
1737694350000|2025-01-24 04:52:30|203079.2|202989.2|203078.9|202988.9|203082.4|202992.4|203074.4|202984.4|9
1737694360000|2025-01-24 04:52:40|203075.7|202985.7|203077.9|202987.9|203079.2|202989.2|203072.9|202982.9|5
1737694380000|2025-01-24 04:53:00|203075.9|202985.9|203074.9|202984.9|203076.7|202986.7|203074.9|202984.9|3
1737694390000|2025-01-24 04:53:10|203071.8|202981.8|203071.3|202981.3|203071.8|202981.8|203070|202980|3
1737694400000|2025-01-24 04:53:20|203067.7|202977.7|203069.7|202979.7|203074.7|202984.7|203063|202973|13
1737694410000|2025-01-24 04:53:30|203066.5|202976.5|203067.8|202977.8|203072.3|202982.3|203060.4|202970.4|11
1737694420000|2025-01-24 04:53:40|203072.3|202982.3|203068.6|202978.6|203072.3|202982.3|203068.6|202978.6|6
1737694430000|2025-01-24 04:53:50|203067.6|202977.6|203067.4|202977.4|203068|202978|203062.1|202972.1|13
1737694440000|2025-01-24 04:54:00|203070.7|202980.7|203071.3|202981.3|203071.3|202981.3|203058.9|202968.9|21
1737694450000|2025-01-24 04:54:10|203067.3|202977.3|203064.3|202974.3|203067.3|202977.3|203061.7|202971.7|5
1737694470000|2025-01-24 04:54:30|203061.2|202971.2|203066.3|202976.3|203066.3|202976.3|203061.2|202971.2|3
1737694480000|2025-01-24 04:54:40|203068.6|202978.6|203063|202973|203068.6|202978.6|203052.3|202962.3|15
1737694490000|2025-01-24 04:54:50|203063.2|202973.2|203066.7|202976.7|203069.7|202979.7|203063.2|202973.2|6
1737694500000|2025-01-24 04:55:00|203073.5|202983.5|203069.6|202979.6|203077.9|202987.9|203067.5|202977.5|11
1737694510000|2025-01-24 04:55:10|203071.6|202981.6|203076.3|202986.3|203079.7|202989.7|203071.6|202981.6|3
1737694520000|2025-01-24 04:55:20|203069.5|202979.5|203073.7|202983.7|203073.7|202983.7|203069.5|202979.5|2
1737694530000|2025-01-24 04:55:30|203070.4|202980.4|203069.6|202979.6|203071.9|202981.9|203062.1|202972.1|11
1737694540000|2025-01-24 04:55:40|203068.6|202978.6|203062.7|202972.7|203070.9|202980.9|203062.6|202972.6|6
1737694550000|2025-01-24 04:55:50|203061.7|202971.7|203059.6|202969.6|203061.7|202971.7|203058.9|202968.9|3
1737694560000|2025-01-24 04:56:00|203056.6|202966.6|203063|202973|203072.6|202982.6|203056.6|202966.6|11
1737694570000|2025-01-24 04:56:10|203067.4|202977.4|203068.6|202978.6|203068.6|202978.6|203067.4|202977.4|2
1737694580000|2025-01-24 04:56:20|203077.1|202987.1|203061.2|202971.2|203077.1|202987.1|203058.8|202968.8|14
1737694590000|2025-01-24 04:56:30|203064.7|202974.7|203067.6|202977.6|203071.4|202981.4|203064.7|202974.7|8
1737694600000|2025-01-24 04:56:40|203068.1|202978.1|203065.2|202975.2|203071.1|202981.1|203062|202972|8
1737694610000|2025-01-24 04:56:50|203064.2|202974.2|203070.6|202980.6|203070.6|202980.6|203064.2|202974.2|4
1737694620000|2025-01-24 04:57:00|203065.2|202975.2|203071|202981|203071|202981|203060.4|202970.4|10
1737694640000|2025-01-24 04:57:20|203068.5|202978.5|203053.6|202963.6|203068.5|202978.5|203047.8|202957.8|13
1737694650000|2025-01-24 04:57:30|203056.9|202966.9|203069.6|202979.6|203069.6|202979.6|203056.9|202966.9|5
1737694660000|2025-01-24 04:57:40|203066.6|202976.6|203065.7|202975.7|203070.4|202980.4|203061.5|202971.5|18
1737694670000|2025-01-24 04:57:50|203062.6|202972.6|203062.6|202972.6|203062.6|202972.6|203062.6|202972.6|1
1737694680000|2025-01-24 04:58:00|203059.5|202969.5|203057.6|202967.6|203067.9|202977.9|203057.6|202967.6|10
1737694690000|2025-01-24 04:58:10|203071.3|202981.3|203061.8|202971.8|203071.3|202981.3|203058.3|202968.3|13
1737694700000|2025-01-24 04:58:20|203064.1|202974.1|203064|202974|203064.1|202974.1|203060.5|202970.5|9
1737694710000|2025-01-24 04:58:30|203060.6|202970.6|203060|202970|203064.3|202974.3|203059.5|202969.5|5
1737694730000|2025-01-24 04:58:50|203065.5|202975.5|203064.5|202974.5|203065.5|202975.5|203056.3|202966.3|12
1737694740000|2025-01-24 04:59:00|203060.1|202970.1|203049.3|202959.3|203060.1|202970.1|203045.2|202955.2|6
1737694750000|2025-01-24 04:59:10|203050.5|202960.5|203050.2|202960.2|203050.5|202960.5|203050.2|202960.2|2
1737694760000|2025-01-24 04:59:20|203046.2|202956.2|203040.2|202950.2|203046.2|202956.2|203037.5|202947.5|5
1737694770000|2025-01-24 04:59:30|203041.5|202951.5|203045.5|202955.5|203045.5|202955.5|203039.7|202949.7|11
1737694780000|2025-01-24 04:59:40|203046|202956|203041.4|202951.4|203054.8|202964.8|203036|202946|16
1737694790000|2025-01-24 04:59:50|203039.9|202949.9|203043.4|202953.4|203044.1|202954.1|203039.9|202949.9|3
1737694800000|2025-01-24 05:00:00|203046.1|202956.1|203037|202947|203048|202958|203025.3|202935.3|24
1737694810000|2025-01-24 05:00:10|203040.5|202950.5|203032.4|202942.4|203046|202956|203032.4|202942.4|12
1737694820000|2025-01-24 05:00:20|203027|202937|203031|202941|203036.8|202946.8|203024.9|202934.9|9
1737694830000|2025-01-24 05:00:30|203032.2|202942.2|203033|202943|203034|202944|203026.4|202936.4|11
1737694840000|2025-01-24 05:00:40|203032|202942|203025.7|202935.7|203032|202942|203020.3|202930.3|7
1737694850000|2025-01-24 05:00:50|203021.9|202931.9|203023.6|202933.6|203024.1|202934.1|203016.2|202926.2|6
1737694860000|2025-01-24 05:01:00|203023.3|202933.3|203021.8|202931.8|203023.3|202933.3|203021.8|202931.8|2
1737694870000|2025-01-24 05:01:10|203026.6|202936.6|203022.3|202932.3|203026.6|202936.6|203022.3|202932.3|2
1737694880000|2025-01-24 05:01:20|203027.3|202937.3|203024.3|202934.3|203027.3|202937.3|203024.3|202934.3|2
1737694890000|2025-01-24 05:01:30|203019|202929|203020|202930|203020|202930|203019|202929|2
1737694900000|2025-01-24 05:01:40|203019|202929|203017.7|202927.7|203019.5|202929.5|203017.7|202927.7|3
1737694910000|2025-01-24 05:01:50|203019|202929|203022.9|202932.9|203022.9|202932.9|203019|202929|3
1737694920000|2025-01-24 05:02:00|203022.7|202932.7|203030.6|202940.6|203032.4|202942.4|203022.7|202932.7|6
1737694930000|2025-01-24 05:02:10|203028.4|202938.4|203024.6|202934.6|203028.4|202938.4|203023.3|202933.3|5
1737694940000|2025-01-24 05:02:20|203027.6|202937.6|203025.7|202935.7|203031.9|202941.9|203025.7|202935.7|3
1737694960000|2025-01-24 05:02:40|203024.7|202934.7|203021.9|202931.9|203024.7|202934.7|203021.9|202931.9|3
1737694980000|2025-01-24 05:03:00|203023.4|202933.4|203023.4|202933.4|203023.4|202933.4|203023.4|202933.4|1
1737694990000|2025-01-24 05:03:10|203022.1|202932.1|203022.1|202932.1|203022.1|202932.1|203022.1|202932.1|1
1737695000000|2025-01-24 05:03:20|203017.5|202927.5|203022.7|202932.7|203031.5|202941.5|203017.5|202927.5|6
1737695020000|2025-01-24 05:03:40|203027.7|202937.7|203022.7|202932.7|203027.7|202937.7|203022.7|202932.7|2
1737695040000|2025-01-24 05:04:00|203017.5|202927.5|203025.5|202935.5|203025.5|202935.5|203016.2|202926.2|6
1737695050000|2025-01-24 05:04:10|203021.7|202931.7|203020.7|202930.7|203023.2|202933.2|203017.8|202927.8|6
1737695060000|2025-01-24 05:04:20|203019.7|202929.7|203019.7|202929.7|203019.7|202929.7|203019.7|202929.7|1
1737695070000|2025-01-24 05:04:30|203020.5|202930.5|203016.7|202926.7|203025.4|202935.4|203016.7|202926.7|5
1737695080000|2025-01-24 05:04:40|203014.4|202924.4|203015.2|202925.2|203021.5|202931.5|203014.4|202924.4|4
1737695090000|2025-01-24 05:04:50|203019.9|202929.9|203014.7|202924.7|203026.8|202936.8|203013.1|202923.1|10
1737695100000|2025-01-24 05:05:00|203011.6|202921.6|203017.9|202927.9|203017.9|202927.9|203011.6|202921.6|2
1737695110000|2025-01-24 05:05:10|203015.8|202925.8|203015.8|202925.8|203015.8|202925.8|203015.8|202925.8|1
1737695120000|2025-01-24 05:05:20|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|1
1737695130000|2025-01-24 05:05:30|203016.1|202926.1|203012.6|202922.6|203016.1|202926.1|203009.5|202919.5|4
1737695140000|2025-01-24 05:05:40|203014.7|202924.7|203021.1|202931.1|203022.3|202932.3|203014.7|202924.7|3
1737695150000|2025-01-24 05:05:50|203024.2|202934.2|203021|202931|203024.2|202934.2|203021|202931|4
1737695160000|2025-01-24 05:06:00|203020|202930|203018.9|202928.9|203025|202935|203016.5|202926.5|5
1737695170000|2025-01-24 05:06:10|203022.4|202932.4|203018.6|202928.6|203022.4|202932.4|203018.6|202928.6|2
1737695180000|2025-01-24 05:06:20|203015.2|202925.2|203010.7|202920.7|203015.2|202925.2|203010.7|202920.7|3
1737695190000|2025-01-24 05:06:30|203007.6|202917.6|203017.2|202927.2|203017.2|202927.2|203007.6|202917.6|5
1737695200000|2025-01-24 05:06:40|203013.5|202923.5|203013.2|202923.2|203013.5|202923.5|203011.2|202921.2|3
1737695210000|2025-01-24 05:06:50|203015.2|202925.2|203013.4|202923.4|203015.2|202925.2|203010.5|202920.5|4
1737695220000|2025-01-24 05:07:00|203015.4|202925.4|203022.6|202932.6|203023.6|202933.6|203013.8|202923.8|8
1737695230000|2025-01-24 05:07:10|203020.9|202930.9|203022.8|202932.8|203024.5|202934.5|203018.8|202928.8|9
1737695240000|2025-01-24 05:07:20|203023.5|202933.5|203027.3|202937.3|203030.1|202940.1|203010.6|202920.6|15
1737695250000|2025-01-24 05:07:30|203029.1|202939.1|203029.6|202939.6|203030.6|202940.6|203025.8|202935.8|16
1737695260000|2025-01-24 05:07:40|203028.1|202938.1|203024.1|202934.1|203030.6|202940.6|203024.1|202934.1|11
1737695270000|2025-01-24 05:07:50|203027.2|202937.2|203025.6|202935.6|203027.2|202937.2|203021.8|202931.8|5
1737695280000|2025-01-24 05:08:00|203028.4|202938.4|203021.1|202931.1|203028.4|202938.4|203021.1|202931.1|8
1737695290000|2025-01-24 05:08:10|203024.9|202934.9|203025.6|202935.6|203028.1|202938.1|203021.1|202931.1|12
1737695300000|2025-01-24 05:08:20|203022|202932|203026.2|202936.2|203026.2|202936.2|203022|202932|2
1737695310000|2025-01-24 05:08:30|203029|202939|203027.2|202937.2|203029|202939|203020|202930|10
1737695320000|2025-01-24 05:08:40|203024.2|202934.2|203022.3|202932.3|203028.6|202938.6|203018.2|202928.2|7
1737695330000|2025-01-24 05:08:50|203022.1|202932.1|203020.8|202930.8|203022.8|202932.8|203014.9|202924.9|10
1737695340000|2025-01-24 05:09:00|203022.8|202932.8|203010|202920|203022.8|202933.7|202982.2|202912.5|17
1737695350000|2025-01-24 05:09:10|203008.4|202918.4|203010|202920|203010.3|202920.3|203006.1|202916.1|7
1737695360000|2025-01-24 05:09:20|203008.3|202918.3|203007.1|202917.1|203010.3|202920.3|203004.6|202914.6|14
1737695370000|2025-01-24 05:09:30|203006.4|202916.4|203006.4|202916.4|203007.1|202917.1|203006.4|202916.4|7
1737695380000|2025-01-24 05:09:40|203005.1|202915.1|203004|202914|203007|202917|202999.9|202909.9|8
1737695390000|2025-01-24 05:09:50|203004.7|202914.7|203016.8|202926.8|203017.2|202927.2|203004.7|202914.7|11
1737695400000|2025-01-24 05:10:00|203019.9|202929.9|203025.3|202935.3|203030.8|202940.8|203019.9|202929.9|11
1737695410000|2025-01-24 05:10:10|203027.5|202937.5|203028.7|202938.7|203031.2|202941.2|203024.8|202934.8|8
1737695420000|2025-01-24 05:10:20|203026.7|202936.7|203008.4|202918.4|203026.7|202936.7|203008.4|202918.4|11
1737695430000|2025-01-24 05:10:30|203004.8|202914.8|203011|202921|203012.3|202922.3|203004.4|202914.4|14
1737695440000|2025-01-24 05:10:40|203006.7|202916.7|203003.1|202913.1|203009.7|202919.7|203002.4|202912.4|16
1737695450000|2025-01-24 05:10:50|203003.7|202913.7|203012.4|202922.4|203020.2|202930.2|203000.3|202910.3|18
1737695460000|2025-01-24 05:11:00|203008.5|202918.5|203009.9|202919.9|203013.7|202923.7|203008.5|202918.5|7
1737695470000|2025-01-24 05:11:10|203011.9|202921.9|203023.9|202933.9|203023.9|202933.9|203011.9|202921.9|9
1737695480000|2025-01-24 05:11:20|203024.9|202934.9|203021.8|202931.8|203025.2|202935.2|203019.2|202929.2|9
1737695490000|2025-01-24 05:11:30|203016.6|202926.6|203018.5|202928.5|203022.5|202932.5|203014.1|202924.1|11
1737695500000|2025-01-24 05:11:40|203020|202930|203017.1|202927.1|203020|202930|203009|202919|6
1737695510000|2025-01-24 05:11:50|203012.4|202922.4|203029.4|202939.4|203031.1|202941.1|202999.8|202909.8|19
1737695520000|2025-01-24 05:12:00|203028.1|202938.1|203061.7|202971.7|203073.7|202983.7|203026.9|202936.9|34
1737695530000|2025-01-24 05:12:10|203060.6|202970.6|203047.3|202957.3|203062.1|202972.1|203038.2|202948.2|26
1737695540000|2025-01-24 05:12:20|203045.1|202955.1|203047.3|202957.3|203047.8|202957.8|203045.1|202955.1|5
1737695550000|2025-01-24 05:12:30|203042.3|202952.3|203046.4|202956.4|203055.3|202965.3|203042.3|202952.3|16
1737695560000|2025-01-24 05:12:40|203043.1|202953.1|203046.6|202956.6|203050.1|202960.1|203043.1|202953.1|9
1737695570000|2025-01-24 05:12:50|203043.2|202953.2|203043.5|202953.5|203046.2|202956.2|203039.7|202949.7|5
1737695580000|2025-01-24 05:13:00|203042|202952|203037.2|202947.2|203042.3|202952.3|203029.5|202939.5|19
1737695590000|2025-01-24 05:13:10|203037.3|202947.3|203039.6|202949.6|203042.5|202952.5|203032.9|202942.9|15
1737695600000|2025-01-24 05:13:20|203042.1|202952.1|203038.9|202948.9|203044.6|202954.6|203038.9|202948.9|6
1737695610000|2025-01-24 05:13:30|203042.2|202952.2|203042.2|202952.2|203045.4|202955.4|203037.8|202947.8|16
1737695620000|2025-01-24 05:13:40|203041.2|202951.2|203039|202949|203041.2|202951.2|203039|202949|3
1737695640000|2025-01-24 05:14:00|203035.2|202945.2|203029.5|202939.5|203035.2|202945.2|203029.5|202939.5|2
1737695650000|2025-01-24 05:14:10|203032.7|202942.7|203031.9|202941.9|203034.4|202944.4|203028.4|202938.4|6
1737695660000|2025-01-24 05:14:20|203028.9|202938.9|203033.9|202943.9|203039.1|202949.1|203028.9|202938.9|12
1737695670000|2025-01-24 05:14:30|203032.4|202942.4|203033.2|202943.2|203034.7|202944.7|203029.4|202939.4|7
1737695680000|2025-01-24 05:14:40|203032|202942|203037.3|202947.3|203040.8|202950.8|203032|202942|3
1737695690000|2025-01-24 05:14:50|203043|202953|203032.1|202942.1|203043|202953|203032.1|202942.1|4
1737695700000|2025-01-24 05:15:00|203032.4|202942.4|203036.4|202946.4|203037.6|202947.6|203027.3|202937.3|8
1737695710000|2025-01-24 05:15:10|203037.9|202947.9|203034.8|202944.8|203038.1|202948.1|203034.8|202944.8|5
1737695720000|2025-01-24 05:15:20|203033.1|202943.1|203039.7|202949.7|203040.3|202950.3|203027|202937|12
1737695730000|2025-01-24 05:15:30|203034.2|202944.2|203040.2|202950.2|203040.2|202950.2|203034.2|202944.2|4
1737695740000|2025-01-24 05:15:40|203045.1|202955.1|203040.9|202950.9|203045.1|202955.1|203040.9|202950.9|4
1737695750000|2025-01-24 05:15:50|203042.2|202952.2|203046.1|202956.1|203048.5|202958.5|203040.8|202950.8|10
1737695760000|2025-01-24 05:16:00|203041.6|202951.6|203039.7|202949.7|203046.6|202956.6|203039.7|202949.7|8
1737695770000|2025-01-24 05:16:10|203043.1|202953.1|203047.4|202957.4|203048.9|202958.9|203043.1|202953.1|4
1737695780000|2025-01-24 05:16:20|203049.1|202959.1|203044.6|202954.6|203049.1|202959.1|203044.6|202954.6|4
1737695790000|2025-01-24 05:16:30|203046.4|202956.4|203080.2|202990.2|203084.7|202994.7|203046.4|202956.4|6
1737695800000|2025-01-24 05:16:40|203076.7|202986.7|203083.3|202993.3|203083.7|202993.7|203076.7|202986.7|8
1737695810000|2025-01-24 05:16:50|203082|202992|203079.1|202989.1|203082|202992|203075.6|202985.6|14
1737695820000|2025-01-24 05:17:00|203074.3|202984.3|203080.1|202990.1|203086.7|202996.7|203074.3|202984.3|10
1737695830000|2025-01-24 05:17:10|203077.1|202987.1|203074.2|202984.2|203084.7|202994.7|203071.1|202981.1|17
1737695840000|2025-01-24 05:17:20|203066.8|202976.8|203071.2|202981.2|203075.6|202985.6|203066.8|202976.8|16
1737695850000|2025-01-24 05:17:30|203072.2|202982.2|203073.3|202983.3|203078.9|202988.9|203060.8|202970.8|17
1737695860000|2025-01-24 05:17:40|203072|202982|203060.6|202970.6|203076.3|202986.3|203057.4|202967.4|16
1737695870000|2025-01-24 05:17:50|203062.8|202972.8|203062.3|202972.3|203073.7|202983.7|203062.3|202972.3|14
1737695880000|2025-01-24 05:18:00|203068.5|202978.5|203062.1|202972.1|203068.5|202978.5|203058.9|202968.9|8
1737695890000|2025-01-24 05:18:10|203064.8|202974.8|203063.8|202973.8|203064.8|202974.8|203063.8|202973.8|2
1737695900000|2025-01-24 05:18:20|203059.8|202969.8|203063.4|202973.4|203064.6|202974.6|203059.1|202969.1|4
1737695910000|2025-01-24 05:18:30|203058.9|202968.9|203061.9|202971.9|203064.2|202974.2|203053.4|202963.4|8
1737695920000|2025-01-24 05:18:40|203065.4|202975.4|203057.7|202967.7|203065.4|202975.4|203057.7|202967.7|5
1737695930000|2025-01-24 05:18:50|203061.9|202971.9|203060.9|202970.9|203061.9|202971.9|203060.9|202970.9|2
1737695940000|2025-01-24 05:19:00|203058.7|202968.7|203061.2|202971.2|203065.2|202975.2|203058.7|202968.7|5
1737695950000|2025-01-24 05:19:10|203065.7|202975.7|203052.2|202962.2|203065.7|202975.7|203051.4|202961.4|6
1737695960000|2025-01-24 05:19:20|203056.4|202966.4|203057.3|202967.3|203058.4|202968.4|203056.4|202966.4|3
1737695970000|2025-01-24 05:19:30|203052.3|202962.3|203054.9|202964.9|203058.7|202968.7|203052.3|202962.3|6
1737695980000|2025-01-24 05:19:40|203048.9|202958.9|203055.9|202965.9|203055.9|202965.9|203047.1|202957.1|10
1737695990000|2025-01-24 05:19:50|203044.5|202954.5|203047.2|202957.2|203048.2|202958.2|203044.2|202954.2|4
1737696000000|2025-01-24 05:20:00|203042|202952|203045.7|202955.7|203045.7|202955.7|203042|202952|2
1737696010000|2025-01-24 05:20:10|203047.5|202957.5|203049.7|202959.7|203049.7|202959.7|203047.5|202957.5|2
1737696020000|2025-01-24 05:20:20|203045.8|202955.8|203049.4|202959.4|203049.4|202959.4|203045.8|202955.8|2
1737696030000|2025-01-24 05:20:30|203043.7|202953.7|203039.2|202949.2|203045.1|202955.1|203035.9|202945.9|9
1737696040000|2025-01-24 05:20:40|203042.4|202952.4|203042.9|202952.9|203043.4|202953.4|203039.4|202949.4|6
1737696050000|2025-01-24 05:20:50|203039.2|202949.2|203049.9|202959.9|203050.3|202960.3|203039.2|202949.2|9
1737696060000|2025-01-24 05:21:00|203051.1|202961.1|203050.8|202960.8|203054.6|202964.6|203050.8|202960.8|6
1737696070000|2025-01-24 05:21:10|203047.3|202957.3|203050.6|202960.6|203050.6|202960.6|203047.3|202957.3|2
1737696080000|2025-01-24 05:21:20|203045.3|202955.3|203044.3|202954.3|203045.3|202955.3|203044.3|202954.3|2
1737696090000|2025-01-24 05:21:30|203038.1|202948.1|203040.7|202950.7|203048.5|202958.5|203038|202948|6
1737696100000|2025-01-24 05:21:40|203043|202953|203048.9|202958.9|203052.9|202962.9|203041.5|202951.5|6
1737696110000|2025-01-24 05:21:50|203045.5|202955.5|203043.5|202953.5|203046.4|202956.4|203038.1|202948.1|8
1737696120000|2025-01-24 05:22:00|203049.2|202959.2|203047.1|202957.1|203049.2|202959.2|203041.4|202951.4|4
1737696130000|2025-01-24 05:22:10|203042.9|202952.9|203033|202943|203042.9|202952.9|203024.3|202934.3|8
1737696140000|2025-01-24 05:22:20|203028.1|202938.1|203025.1|202935.1|203028.1|202938.1|203025.1|202935.1|2
1737696150000|2025-01-24 05:22:30|203029.3|202939.3|203033.3|202943.3|203033.3|202943.3|203029|202939|7
1737696160000|2025-01-24 05:22:40|203040.4|202950.4|203034|202944|203040.4|202950.4|203034|202944|4
1737696180000|2025-01-24 05:23:00|203031.1|202941.1|203042.4|202952.4|203045.2|202955.2|203031.1|202941.1|7
1737696190000|2025-01-24 05:23:10|203044.1|202954.1|203047.5|202957.5|203047.5|202957.5|203044.1|202954.1|2
1737696200000|2025-01-24 05:23:20|203048.8|202958.8|203041|202951|203048.8|202958.8|203041|202951|4
1737696210000|2025-01-24 05:23:30|203043.8|202953.8|203043.7|202953.7|203052.4|202962.4|203042.1|202952.1|6
1737696240000|2025-01-24 05:24:00|203035.1|202945.1|203029.9|202939.9|203045.7|202955.7|203029.9|202939.9|8
1737696250000|2025-01-24 05:24:10|203032.2|202942.2|203033|202943|203041.3|202951.3|203028.9|202938.9|14
1737696260000|2025-01-24 05:24:20|203034.3|202944.3|203042.3|202952.3|203042.3|202952.3|203034.3|202944.3|2
1737696270000|2025-01-24 05:24:30|203047.9|202957.9|203047.9|202957.9|203049.9|202959.9|203047.6|202957.6|6
1737696280000|2025-01-24 05:24:40|203048.3|202958.3|203050.3|202960.3|203050.3|202960.3|203043|202953|3
1737696290000|2025-01-24 05:24:50|203053|202963|203055.6|202965.6|203057.3|202967.3|203053|202963|4
1737696300000|2025-01-24 05:25:00|203052.6|202962.6|203042.5|202952.5|203054.3|202964.3|203038.4|202948.4|13
1737696310000|2025-01-24 05:25:10|203042.1|202952.1|203046.5|202956.5|203046.5|202956.5|203032.8|202942.8|10
1737696320000|2025-01-24 05:25:20|203049.5|202959.5|203055.5|202965.5|203055.5|202965.5|203049.5|202959.5|2
1737696330000|2025-01-24 05:25:30|203052.8|202962.8|203052.8|202962.8|203052.8|202962.8|203052.8|202962.8|1
1737696340000|2025-01-24 05:25:40|203050.5|202960.5|203046.5|202956.5|203050.5|202960.5|203046.5|202956.5|4
1737696350000|2025-01-24 05:25:50|203051|202961|203046.6|202956.6|203054.5|202964.5|203046.6|202956.6|6
1737696360000|2025-01-24 05:26:00|203041.3|202951.3|203037.1|202947.1|203049.9|202959.9|203037.1|202947.1|11
1737696370000|2025-01-24 05:26:10|203035.8|202945.8|203039.3|202949.3|203040.7|202950.7|203035.8|202945.8|9
1737696380000|2025-01-24 05:26:20|203045|202955|203031.5|202941.5|203045.7|202955.7|203031.3|202941.3|11
1737696390000|2025-01-24 05:26:30|203027|202937|203047.4|202957.4|203051.4|202961.4|203027|202937|7
1737696400000|2025-01-24 05:26:40|203053.1|202963.1|203054.4|202964.4|203054.4|202964.4|203053.1|202963.1|2
1737696410000|2025-01-24 05:26:50|203053.4|202963.4|203053.4|202963.4|203053.4|202963.4|203053.4|202963.4|1
1737696420000|2025-01-24 05:27:00|203050.6|202960.6|203047.6|202957.6|203052.7|202962.7|203047.6|202957.6|4
1737696430000|2025-01-24 05:27:10|203044.4|202954.4|203038.2|202948.2|203044.4|202954.4|203038.2|202948.2|4
1737696440000|2025-01-24 05:27:20|203040.5|202950.5|203040.9|202950.9|203044.2|202954.2|203038.2|202948.2|14
1737696450000|2025-01-24 05:27:30|203035.6|202945.6|203037.9|202947.9|203041.9|202951.9|203030.9|202940.9|16
1737696460000|2025-01-24 05:27:40|203035.2|202945.2|203041|202951|203043.6|202953.6|203035.1|202945.1|13
1737696470000|2025-01-24 05:27:50|203039|202949|203042.5|202952.5|203042.5|202952.5|203034|202944|5
1737696480000|2025-01-24 05:28:00|203035.3|202945.3|203046.7|202956.7|203048.2|202958.2|203035.3|202945.3|7
1737696490000|2025-01-24 05:28:10|203043.4|202953.4|203052.1|202962.1|203052.1|202962.1|203043.4|202953.4|2
1737696500000|2025-01-24 05:28:20|203061.3|202971.3|203060|202970|203061.3|202971.3|203057.7|202967.7|4
1737696510000|2025-01-24 05:28:30|203055.5|202965.5|203059.4|202969.4|203059.4|202969.4|203055.5|202965.5|4
1737696520000|2025-01-24 05:28:40|203058|202968|203055.8|202965.8|203060.7|202970.7|203055.8|202965.8|3
1737696530000|2025-01-24 05:28:50|203056.1|202966.1|203056.1|202966.1|203056.1|202966.1|203042.1|202952.1|8
1737696540000|2025-01-24 05:29:00|203055.1|202965.1|203056.2|202966.2|203056.2|202966.2|203046.3|202956.3|5
1737696550000|2025-01-24 05:29:10|203053.1|202963.1|203043.1|202953.1|203053.1|202963.1|203043.1|202953.1|2
1737696560000|2025-01-24 05:29:20|203055.8|202965.8|203055.8|202965.8|203055.8|202965.8|203055.8|202965.8|1
1737696570000|2025-01-24 05:29:30|203052.4|202962.4|203054.8|202964.8|203054.8|202964.8|203052.4|202962.4|2
1737696580000|2025-01-24 05:29:40|203049.6|202959.6|203048.9|202958.9|203059.8|202969.8|203048.9|202958.9|8
1737696590000|2025-01-24 05:29:50|203053.9|202963.9|203057.4|202967.4|203057.4|202967.4|203053.9|202963.9|2
1737696600000|2025-01-24 05:30:00|203060.7|202970.7|203080.8|202990.8|203084.4|202994.4|203060.7|202970.7|10
1737696610000|2025-01-24 05:30:10|203076.1|202986.1|203077.6|202987.6|203086.7|202996.7|203070.2|202980.2|15
1737696620000|2025-01-24 05:30:20|203079.7|202989.7|203076.4|202986.4|203081.4|202991.4|203073.8|202983.8|5
1737696630000|2025-01-24 05:30:30|203072.4|202982.4|203084.7|202994.7|203089.3|202999.3|203072.4|202982.4|13
1737696640000|2025-01-24 05:30:40|203089.1|202999.1|203085.1|202995.1|203089.1|202999.1|203072.9|202982.9|6
1737696650000|2025-01-24 05:30:50|203082.2|202992.2|203085.1|202995.1|203085.1|202995.1|203068.8|202978.8|6
1737696660000|2025-01-24 05:31:00|203082.3|202992.3|203072.3|202982.3|203082.3|202992.3|203070.3|202980.3|9
1737696670000|2025-01-24 05:31:10|203074.3|202984.3|203070.1|202980.1|203074.3|202984.3|203061.8|202971.8|18
1737696680000|2025-01-24 05:31:20|203075.2|202985.2|203074.7|202984.7|203075.2|202985.2|203068.2|202978.2|7
1737696690000|2025-01-24 05:31:30|203072|202982|203066.3|202976.3|203072|202982|203063.8|202973.8|6
1737696700000|2025-01-24 05:31:40|203069.8|202979.8|203078.2|202988.2|203078.9|202988.9|203069.8|202979.8|8
1737696710000|2025-01-24 05:31:50|203074.9|202984.9|203075.9|202985.9|203078.2|202988.2|203072.9|202982.9|5
1737696720000|2025-01-24 05:32:00|203073.3|202983.3|203066.7|202976.7|203073.3|202983.3|203066.7|202976.7|2
1737696730000|2025-01-24 05:32:10|203069.7|202979.7|203074.6|202984.6|203074.6|202984.6|203066|202976|6
1737696740000|2025-01-24 05:32:20|203072|202982|203069.4|202979.4|203072|202982|203062.1|202972.1|11
1737696750000|2025-01-24 05:32:30|203076.1|202986.1|203074.4|202984.4|203078.1|202988.1|203070.4|202980.4|6
1737696760000|2025-01-24 05:32:40|203076.1|202986.1|203073.7|202983.7|203077.4|202987.4|203070.1|202980.1|5
1737696770000|2025-01-24 05:32:50|203076|202986|203076|202986|203076|202986|203076|202986|1
1737696790000|2025-01-24 05:33:10|203086|202996|203083.6|202993.6|203087.5|202997.5|203083.6|202993.6|4
1737696800000|2025-01-24 05:33:20|203081.4|202991.4|203077.6|202987.6|203081.4|202991.4|203074.9|202984.9|5
1737696810000|2025-01-24 05:33:30|203075.3|202985.3|203075.2|202985.2|203079.9|202989.9|203071.8|202981.8|6
1737696820000|2025-01-24 05:33:40|203077.2|202987.2|203072.2|202982.2|203077.2|202987.2|203071.2|202981.2|5
1737696840000|2025-01-24 05:34:00|203074.5|202984.5|203068.3|202978.3|203074.5|202984.5|203066|202976|10
1737696850000|2025-01-24 05:34:10|203070.6|202980.6|203070.2|202980.2|203078.2|202988.2|203068.3|202978.3|7
1737696860000|2025-01-24 05:34:20|203074.2|202984.2|203070.5|202980.5|203074.2|202984.2|203070.5|202980.5|3
1737696870000|2025-01-24 05:34:30|203067.9|202977.9|203067.6|202977.6|203070.2|202980.2|203059.9|202969.9|6
1737696890000|2025-01-24 05:34:50|203071|202981|203069.9|202979.9|203075.2|202985.2|203064.4|202974.4|7
1737696900000|2025-01-24 05:35:00|203072.5|202982.5|203073.2|202983.2|203073.2|202983.2|203072.5|202982.5|2
1737696910000|2025-01-24 05:35:10|203075.2|202985.2|203075.3|202985.3|203081.9|202991.9|203075.2|202985.2|9
1737696920000|2025-01-24 05:35:20|203086|202996|203081.5|202991.5|203086|202996|203077|202987|3
1737696930000|2025-01-24 05:35:30|203078.3|202988.3|203077.2|202987.2|203079.1|202989.1|203074|202984|6
1737696940000|2025-01-24 05:35:40|203078.9|202988.9|203078.9|202988.9|203078.9|202988.9|203078.9|202988.9|1
1737696950000|2025-01-24 05:35:50|203070.6|202980.6|203072.2|202982.2|203072.2|202982.2|203067.8|202977.8|6
1737696960000|2025-01-24 05:36:00|203070.8|202980.8|203068.4|202978.4|203071.4|202981.4|203061.2|202971.2|4
1737696970000|2025-01-24 05:36:10|203072.7|202982.7|203066.7|202976.7|203072.7|202982.7|203064.4|202974.4|10
1737696980000|2025-01-24 05:36:20|203069.7|202979.7|203073.6|202983.6|203075.7|202985.7|203069.7|202979.7|3
1737696990000|2025-01-24 05:36:30|203069|202979|203062.9|202972.9|203069|202979|203062.3|202972.3|6
1737697000000|2025-01-24 05:36:40|203066.1|202976.1|203071.4|202981.4|203077.4|202987.4|203057.6|202967.6|16
1737697010000|2025-01-24 05:36:50|203070.1|202980.1|203068.8|202978.8|203070.1|202980.1|203067.5|202977.5|4
1737697020000|2025-01-24 05:37:00|203074.8|202984.8|203069.2|202979.2|203074.8|202984.8|203069.2|202979.2|7
1737697030000|2025-01-24 05:37:10|203067.9|202977.9|203073.3|202983.3|203077.6|202987.6|203067.9|202977.9|4
1737697050000|2025-01-24 05:37:30|203069.8|202979.8|203071.7|202981.7|203075.9|202985.9|203069.8|202979.8|7
1737697060000|2025-01-24 05:37:40|203077.4|202987.4|203070.4|202980.4|203077.4|202987.4|203070.4|202980.4|4
1737697080000|2025-01-24 05:38:00|203072.1|202982.1|203069.6|202979.6|203079.4|202989.4|203063.8|202973.8|7
1737697090000|2025-01-24 05:38:10|203073.9|202983.9|203075.5|202985.5|203079.9|202989.9|203073.9|202983.9|5
1737697100000|2025-01-24 05:38:20|203079.9|202989.9|203076.9|202986.9|203080.2|202990.2|203075.2|202985.2|6
1737697110000|2025-01-24 05:38:30|203066.2|202976.2|203069.2|202979.2|203070.5|202980.5|203066.2|202976.2|6
1737697120000|2025-01-24 05:38:40|203069.5|202979.5|203069.5|202979.5|203069.5|202979.5|203069.5|202979.5|1
1737697130000|2025-01-24 05:38:50|203074.5|202984.5|203068.6|202978.6|203075.5|202985.5|203059.1|202969.1|14
1737697140000|2025-01-24 05:39:00|203065.9|202975.9|203073.5|202983.5|203074.8|202984.8|203065.9|202975.9|8
1737697150000|2025-01-24 05:39:10|203070.5|202980.5|203066|202976|203074.3|202984.3|203066|202976|10
1737697160000|2025-01-24 05:39:20|203069.5|202979.5|203075.6|202985.6|203075.6|202985.6|203068.3|202978.3|11
1737697170000|2025-01-24 05:39:30|203082.3|202992.3|203073.3|202983.3|203082.3|202992.3|203073.3|202983.3|2
1737697180000|2025-01-24 05:39:40|203071.5|202981.5|203075.7|202985.7|203075.7|202985.7|203071.5|202981.5|4
1737697190000|2025-01-24 05:39:50|203073.2|202983.2|203078|202988|203078|202988|203072.2|202982.2|7
1737697200000|2025-01-24 05:40:00|203071.5|202981.5|203070.4|202980.4|203091.5|203001.5|203069.2|202979.2|7
1737697210000|2025-01-24 05:40:10|203066|202976|203067.8|202977.8|203068|202978|203066|202976|6
1737697220000|2025-01-24 05:40:20|203068.5|202978.5|203068.2|202978.2|203073.7|202983.7|203064.3|202974.3|17
1737697230000|2025-01-24 05:40:30|203064.6|202974.6|203066.2|202976.2|203066.2|202976.2|203062.6|202972.6|6
1737697240000|2025-01-24 05:40:40|203076.9|202986.9|203066.2|202976.2|203076.9|202986.9|203061.3|202971.3|19
1737697250000|2025-01-24 05:40:50|203069.9|202979.9|203066.6|202976.6|203069.9|202979.9|203064.9|202974.9|4
1737697260000|2025-01-24 05:41:00|203071.6|202981.6|203062.8|202972.8|203074.6|202984.6|203061.8|202971.8|9
1737697270000|2025-01-24 05:41:10|203067.1|202977.1|203076.3|202986.3|203077.8|202987.8|203067.1|202977.1|4
1737697280000|2025-01-24 05:41:20|203127.1|203037.1|203127.3|203037.3|203127.9|203037.9|203118.7|203028.7|5
1737697290000|2025-01-24 05:41:30|203122.5|203032.5|203120.5|203030.5|203122.5|203032.5|203120.5|203030.5|2
1737697300000|2025-01-24 05:41:40|203122|203032|203129|203039|203129|203039|203120.4|203030.4|5
1737697310000|2025-01-24 05:41:50|203128|203038|203129|203039|203129|203039|203127|203037|4
1737697320000|2025-01-24 05:42:00|203131.2|203041.2|203125.7|203035.7|203131.2|203041.2|203122.7|203032.7|3
1737697330000|2025-01-24 05:42:10|203123.5|203033.5|203122.4|203032.4|203125.6|203035.6|203108.8|203018.8|6
1737697340000|2025-01-24 05:42:20|203119.6|203029.6|203117.7|203027.7|203124.9|203034.9|203117|203027|12
1737697350000|2025-01-24 05:42:30|203121|203031|203111.9|203021.9|203121.2|203031.2|203111.9|203021.9|6
1737697360000|2025-01-24 05:42:40|203108.4|203018.4|203087.7|202997.7|203108.4|203018.4|203081.3|202991.3|4
1737697370000|2025-01-24 05:42:50|203091.5|203001.5|203090.6|203000.6|203097.1|203007.1|203090.6|203000.6|6
1737697380000|2025-01-24 05:43:00|203089.4|202999.4|203076.6|202986.6|203089.4|202999.4|203071.8|202981.8|11
1737697390000|2025-01-24 05:43:10|203069.7|202979.7|203067.4|202977.4|203070.9|202980.9|203062|202972|11
1737697400000|2025-01-24 05:43:20|203069.1|202979.1|203069.8|202979.8|203070.7|202980.7|203059.6|202969.6|14
1737697410000|2025-01-24 05:43:30|203068.5|202978.5|203057.9|202967.9|203071.6|202981.6|203051.1|202961.1|19
1737697420000|2025-01-24 05:43:40|203052.9|202962.9|203059.1|202969.1|203071.2|202981.2|203052.9|202962.9|11
1737697430000|2025-01-24 05:43:50|203061.8|202971.8|203063.2|202973.2|203067|202977|203061.8|202971.8|6
1737697440000|2025-01-24 05:44:00|203066.2|202976.2|203058.9|202968.9|203072.2|202982.2|203051.1|202961.1|17
1737697450000|2025-01-24 05:44:10|203062.3|202972.3|203060.4|202970.4|203064.8|202974.8|203056.2|202966.2|11
1737697460000|2025-01-24 05:44:20|203061.7|202971.7|203066.9|202976.9|203066.9|202976.9|203051.9|202961.9|10
1737697470000|2025-01-24 05:44:30|203059.5|202969.5|203062.2|202972.2|203062.2|202972.2|203059.4|202969.4|3
1737697490000|2025-01-24 05:44:50|203066.8|202976.8|203067.6|202977.6|203067.8|202977.8|203059|202969|7
1737697500000|2025-01-24 05:45:00|203062.1|202972.1|203063.8|202973.8|203076.3|202986.3|203058.9|202968.9|11
1737697510000|2025-01-24 05:45:10|203059.7|202969.7|203070.5|202980.5|203071.7|202981.7|203057.6|202967.6|27
1737697520000|2025-01-24 05:45:20|203072.9|202982.9|203065.8|202975.8|203072.9|202982.9|203065.8|202975.8|14
1737697530000|2025-01-24 05:45:30|203068.6|202978.6|203061.9|202971.9|203068.6|202978.6|203059.3|202969.3|6
1737697540000|2025-01-24 05:45:40|203054.9|202964.9|203057.6|202967.6|203060.2|202970.2|203054.9|202964.9|4
1737697550000|2025-01-24 05:45:50|203058.9|202968.9|203058.1|202968.1|203059.5|202969.5|203056.1|202966.1|4
1737697580000|2025-01-24 05:46:20|203049.5|202959.5|203056.5|202966.5|203056.5|202966.5|203049.5|202959.5|5
1737697600000|2025-01-24 05:46:40|203059.5|202969.5|203049.8|202959.8|203066.4|202976.4|203049.8|202959.8|9
1737697610000|2025-01-24 05:46:50|203053.1|202963.1|203036.7|202946.7|203053.1|202963.1|203036.7|202946.7|7
1737697620000|2025-01-24 05:47:00|203039|202949|203043.4|202953.4|203047.1|202957.1|203039|202949|3
1737697630000|2025-01-24 05:47:10|203048.8|202958.8|203046.4|202956.4|203048.8|202958.8|203044.7|202954.7|4
1737697640000|2025-01-24 05:47:20|203045.8|202955.8|203044.4|202954.4|203045.8|202955.8|203040.4|202950.4|8
1737697650000|2025-01-24 05:47:30|203042|202952|203042.4|202952.4|203045|202955|203039.6|202949.6|10
1737697660000|2025-01-24 05:47:40|203040.8|202950.8|203052.9|202962.9|203052.9|202962.9|203040.8|202950.8|6
1737697670000|2025-01-24 05:47:50|203048|202958|203050.7|202960.7|203050.7|202960.7|203048|202958|2
1737697680000|2025-01-24 05:48:00|203053|202963|203048.6|202958.6|203053|202963|203046|202956|8
1737697690000|2025-01-24 05:48:10|203047|202957|203044|202954|203047|202957|203044|202954|2
1737697710000|2025-01-24 05:48:30|203047.2|202957.2|203051.3|202961.3|203054.9|202964.9|203047.2|202957.2|6
1737697730000|2025-01-24 05:48:50|203057.4|202967.4|203058.9|202968.9|203058.9|202968.9|203057.2|202967.2|3
1737697740000|2025-01-24 05:49:00|203053.2|202963.2|203055.9|202965.9|203060.5|202970.5|203050.6|202960.6|6
1737697750000|2025-01-24 05:49:10|203057.9|202967.9|203050.9|202960.9|203057.9|202967.9|203044.3|202954.3|13
1737697760000|2025-01-24 05:49:20|203044.6|202954.6|203035.5|202945.5|203044.6|202954.6|203032.2|202942.2|7
1737697770000|2025-01-24 05:49:30|203038.3|202948.3|203040.3|202950.3|203040.3|202950.3|203038.3|202948.3|2
1737697780000|2025-01-24 05:49:40|203036.5|202946.5|203041.9|202951.9|203041.9|202951.9|203032.8|202942.8|9
1737697790000|2025-01-24 05:49:50|203040.3|202950.3|203041.7|202951.7|203041.7|202951.7|203040.3|202950.3|2
1737697810000|2025-01-24 05:50:10|203044.4|202954.4|203054.3|202964.3|203057.6|202967.6|203044.4|202954.4|11
1737697820000|2025-01-24 05:50:20|203052.2|202962.2|203055.8|202965.8|203057.2|202967.2|203052.2|202962.2|3
1737697830000|2025-01-24 05:50:30|203049.6|202959.6|203055.3|202965.3|203064|202974|203049.6|202959.6|6
1737697840000|2025-01-24 05:50:40|203059.2|202969.2|203060.2|202970.2|203060.2|202970.2|203058|202968|3
1737697850000|2025-01-24 05:50:50|203059.5|202969.5|203064.9|202974.9|203064.9|202974.9|203059.5|202969.5|2
1737697860000|2025-01-24 05:51:00|203062.9|202972.9|203060|202970|203062.9|202972.9|203059.3|202969.3|3
1737697870000|2025-01-24 05:51:10|203065.5|202975.5|203065.5|202975.5|203065.5|202975.5|203065.5|202975.5|1
1737697880000|2025-01-24 05:51:20|203063|202973|203066|202976|203066|202976|203063|202973|2
1737697890000|2025-01-24 05:51:30|203062.9|202972.9|203062.9|202972.9|203062.9|202972.9|203062.9|202972.9|1
1737697910000|2025-01-24 05:51:50|203051.3|202961.3|203049.9|202959.9|203055.2|202965.2|203049.9|202959.9|3
1737697930000|2025-01-24 05:52:10|203048.3|202958.3|203051.4|202961.4|203052.4|202962.4|203048.3|202958.3|4
1737697940000|2025-01-24 05:52:20|203053.4|202963.4|203053.6|202963.6|203054.9|202964.9|203050.6|202960.6|4
1737697960000|2025-01-24 05:52:40|203055|202965|203050.3|202960.3|203055.4|202965.4|203044.5|202954.5|5
1737697970000|2025-01-24 05:52:50|203052.7|202962.7|203029.9|202939.9|203052.7|202962.7|203019.3|202929.3|13
1737697990000|2025-01-24 05:53:10|203030.9|202940.9|203029.9|202939.9|203030.9|202940.9|203029.9|202939.9|2
1737698000000|2025-01-24 05:53:20|203022.9|202932.9|203027.5|202937.5|203030.1|202940.1|203022.9|202932.9|6
1737698010000|2025-01-24 05:53:30|203029.5|202939.5|203029|202939|203029.5|202939.5|203029|202939|2
1737698020000|2025-01-24 05:53:40|203021.5|202931.5|203021|202931|203026|202936|203021|202931|3
1737698030000|2025-01-24 05:53:50|203024|202934|203014.6|202924.6|203026.3|202936.3|202998.5|202908.5|6
1737698040000|2025-01-24 05:54:00|203020.6|202930.6|203029.2|202939.2|203030.4|202940.4|203020.6|202930.6|5
1737698050000|2025-01-24 05:54:10|203030.4|202940.4|203027.6|202937.6|203030.4|202940.4|203027.6|202937.6|2
1737698060000|2025-01-24 05:54:20|203030.4|202940.4|203042.5|202952.5|203049|202959|203030.4|202940.4|13
1737698070000|2025-01-24 05:54:30|203045|202955|203056.5|202966.5|203056.5|202966.5|203041.7|202951.7|19
1737698080000|2025-01-24 05:54:40|203055.5|202965.5|203057.5|202967.5|203058.5|202968.5|203052.5|202962.5|10
1737698090000|2025-01-24 05:54:50|203051|202961|203053|202963|203054.4|202964.4|203049.8|202959.8|9
1737698100000|2025-01-24 05:55:00|203049.1|202959.1|203045.8|202955.8|203054|202964|203041.7|202951.7|11
1737698110000|2025-01-24 05:55:10|203046.5|202956.5|203042.1|202952.1|203048.2|202958.2|203042.1|202952.1|8
1737698120000|2025-01-24 05:55:20|203040.6|202950.6|203046.2|202956.2|203049.1|202959.1|203039.7|202949.7|7
1737698140000|2025-01-24 05:55:40|203046.7|202956.7|203046.8|202956.8|203046.8|202956.8|203046.7|202956.7|2
1737698150000|2025-01-24 05:55:50|203049.3|202959.3|203042.5|202952.5|203054|202964|203040.5|202950.5|8
1737698160000|2025-01-24 05:56:00|203045.5|202955.5|203050.3|202960.3|203050.3|202960.3|203045.5|202955.5|2
1737698200000|2025-01-24 05:56:40|203042.8|202952.8|203041.6|202951.6|203044.3|202954.3|203041.6|202951.6|4
1737698210000|2025-01-24 05:56:50|203045.3|202955.3|203053.5|202963.5|203057.4|202967.4|203045.3|202955.3|5
1737698220000|2025-01-24 05:57:00|203055.8|202965.8|203046.3|202956.3|203056.8|202966.8|203043.3|202953.3|17
1737698230000|2025-01-24 05:57:10|203048.3|202958.3|203056.6|202966.6|203066.4|202976.4|203048.3|202958.3|13
1737698240000|2025-01-24 05:57:20|203062.7|202972.7|203059.6|202969.6|203065.1|202975.1|203056.6|202966.6|10
1737698250000|2025-01-24 05:57:30|203056.1|202966.1|203056.2|202966.2|203057.5|202967.5|203052.2|202962.2|8
1737698260000|2025-01-24 05:57:40|203059.1|202969.1|203056.8|202966.8|203059.2|202969.2|203052.8|202962.8|7
1737698270000|2025-01-24 05:57:50|203055.5|202965.5|203050.4|202960.4|203058.6|202968.6|203043.5|202953.5|16
1737698290000|2025-01-24 05:58:10|203056.7|202966.7|203047.5|202957.5|203056.7|202966.7|203047.5|202957.5|5
1737698300000|2025-01-24 05:58:20|203050|202960|203057.7|202967.7|203064.9|202974.9|203047.5|202957.5|25
1737698310000|2025-01-24 05:58:30|203061.3|202971.3|203054.5|202964.5|203062.5|202972.5|203054.5|202964.5|6
1737698330000|2025-01-24 05:58:50|203051.3|202961.3|203048.2|202958.2|203061.1|202971.1|203047.3|202957.3|9
1737698340000|2025-01-24 05:59:00|203050.2|202960.2|203022.9|202932.9|203050.2|202960.2|203019.2|202929.2|13
1737698350000|2025-01-24 05:59:10|203019.9|202929.9|203023.6|202933.6|203023.6|202933.6|203019.9|202929.9|5
1737698360000|2025-01-24 05:59:20|203021.9|202931.9|203023.7|202933.7|203023.7|202933.7|203017|202927|5
1737698370000|2025-01-24 05:59:30|203020.4|202930.4|203015.3|202925.3|203020.4|202930.4|203011.6|202921.6|5
1737698380000|2025-01-24 05:59:40|203013.7|202923.7|203013.7|202923.7|203013.7|202923.7|203013.7|202923.7|1
1737698390000|2025-01-24 05:59:50|203023.4|202933.4|203015.7|202925.7|203023.4|202933.4|203014.7|202924.7|7
1737698400000|2025-01-24 06:00:00|203011|202921|202988.1|202898.1|203011|202921|202962.1|202872.1|18
1737698410000|2025-01-24 06:00:10|202989.9|202899.9|202993.3|202903.3|202998.3|202908.3|202989.9|202899.9|9
1737698420000|2025-01-24 06:00:20|202989.3|202899.3|202984.9|202894.9|202991|202901|202984.9|202894.9|9
1737698430000|2025-01-24 06:00:30|202987.2|202897.2|202991.2|202901.2|202994|202904|202985.9|202895.9|15
1737698440000|2025-01-24 06:00:40|202991|202901|202998.6|202908.6|202998.6|202908.6|202984.7|202894.7|17
1737698450000|2025-01-24 06:00:50|203001.7|202911.7|203003.1|202913.1|203006|202916|202997.6|202907.6|5
1737698460000|2025-01-24 06:01:00|203003.9|202913.9|202993|202903|203003.9|202913.9|202991.5|202901.5|9
1737698470000|2025-01-24 06:01:10|202991|202901|202992.8|202902.8|202994.8|202904.8|202991|202901|4
1737698480000|2025-01-24 06:01:20|202994.8|202904.8|202994|202904|202994.8|202904.8|202994|202904|2
1737698490000|2025-01-24 06:01:30|202996.3|202906.3|202996.2|202906.2|202999.6|202909.6|202995.5|202905.5|5
1737698500000|2025-01-24 06:01:40|202998|202908|203002.4|202912.4|203006|202916|202996.2|202906.2|7
1737698510000|2025-01-24 06:01:50|203000.7|202910.7|202999.7|202909.7|203003.3|202913.3|202999.4|202909.4|6
1737698520000|2025-01-24 06:02:00|203002.2|202912.2|202997.4|202907.4|203002.2|202912.2|202997.4|202907.4|3
1737698530000|2025-01-24 06:02:10|202996.1|202906.1|203003.9|202913.9|203003.9|202913.9|202994.6|202904.6|4
1737698540000|2025-01-24 06:02:20|203001|202911|203000.7|202910.7|203001|202911|202996.8|202906.8|4
1737698550000|2025-01-24 06:02:30|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|203000.9|202910.9|1
1737698560000|2025-01-24 06:02:40|203005.3|202915.3|203011|202921|203018.3|202928.3|203005.3|202915.3|4
1737698570000|2025-01-24 06:02:50|203007.5|202917.5|203004.1|202914.1|203007.5|202917.5|203002.8|202912.8|10
1737698580000|2025-01-24 06:03:00|203001.6|202911.6|203001.4|202911.4|203010.8|202920.8|203001.4|202911.4|7
1737698590000|2025-01-24 06:03:10|203005.4|202915.4|203002.4|202912.4|203005.9|202915.9|203002.4|202912.4|6
1737698600000|2025-01-24 06:03:20|203000.2|202910.2|203004.4|202914.4|203004.4|202914.4|203000.2|202910.2|3
1737698610000|2025-01-24 06:03:30|202999.9|202909.9|202998|202908|202999.9|202909.9|202998|202908|2
1737698620000|2025-01-24 06:03:40|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|203004.5|202914.5|1
1737698630000|2025-01-24 06:03:50|202994|202904|202992.5|202902.5|203004|202914|202992.5|202902.5|5
1737698640000|2025-01-24 06:04:00|202996.4|202906.4|203000.6|202910.6|203000.6|202910.6|202996.4|202906.4|3
1737698650000|2025-01-24 06:04:10|202998.4|202908.4|203007.9|202917.9|203009.1|202919.1|202998.4|202908.4|4
1737698660000|2025-01-24 06:04:20|203005.6|202915.6|203007.7|202917.7|203009.7|202919.7|202999.4|202909.4|11
1737698670000|2025-01-24 06:04:30|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|203009.4|202919.4|1
1737698680000|2025-01-24 06:04:40|203007.4|202917.4|203004|202914|203009.7|202919.7|203004|202914|6
1737698690000|2025-01-24 06:04:50|202999.7|202909.7|203007.9|202917.9|203007.9|202917.9|202999.7|202909.7|6
1737698700000|2025-01-24 06:05:00|203005.9|202915.9|202997.1|202907.1|203009.6|202919.6|202997.1|202907.1|9
1737698710000|2025-01-24 06:05:10|202992.3|202902.3|202992.3|202902.3|202992.3|202902.3|202992.3|202902.3|1
1737698720000|2025-01-24 06:05:20|202998.3|202908.3|202989|202899|202998.3|202908.3|202989|202899|5
1737698730000|2025-01-24 06:05:30|202992.9|202902.9|203004.3|202914.3|203007.5|202917.5|202992.9|202902.9|3
1737698740000|2025-01-24 06:05:40|203006.3|202916.3|202993.9|202903.9|203006.8|202916.8|202993.9|202903.9|6
1737698760000|2025-01-24 06:06:00|203002.5|202912.5|202998.9|202908.9|203002.8|202912.8|202994.8|202904.8|13
1737698770000|2025-01-24 06:06:10|203003.2|202913.2|203008.9|202918.9|203008.9|202918.9|203002.9|202912.9|4
1737698790000|2025-01-24 06:06:30|203004.9|202914.9|202999.6|202909.6|203004.9|202914.9|202997.8|202907.8|4
1737698800000|2025-01-24 06:06:40|203008.4|202918.4|203009.7|202919.7|203009.7|202919.7|202997.4|202907.4|8
1737698810000|2025-01-24 06:06:50|203006.8|202916.8|202978.9|202888.9|203006.8|202916.8|202976|202886|10
1737698820000|2025-01-24 06:07:00|202980.7|202890.7|202978.6|202888.6|202982.3|202892.3|202975.6|202885.6|25
1737698830000|2025-01-24 06:07:10|202977.3|202887.3|202978.9|202888.9|202981.3|202891.3|202976.6|202886.6|22
1737698840000|2025-01-24 06:07:20|202978.7|202888.7|202970.1|202880.1|202978.7|202888.7|202970.1|202880.1|4
1737698850000|2025-01-24 06:07:30|202972.4|202882.4|202972.1|202882.1|202975.4|202885.4|202972.1|202882.1|3
1737698860000|2025-01-24 06:07:40|202976.9|202886.9|202973.1|202883.1|202976.9|202886.9|202973.1|202883.1|2
1737698870000|2025-01-24 06:07:50|202975.4|202885.4|202979|202889|202981|202891|202965|202875|10
1737698880000|2025-01-24 06:08:00|202982|202892|202982.5|202892.5|202987.6|202897.6|202978.2|202888.2|28
1737698890000|2025-01-24 06:08:10|202984.5|202894.5|202984.2|202894.2|202986.7|202896.7|202978.9|202888.9|39
1737698900000|2025-01-24 06:08:20|202983.3|202893.3|202990.3|202900.3|202991.7|202901.7|202981|202891|20
1737698910000|2025-01-24 06:08:30|202986|202896|202985|202895|202991|202901|202982.7|202892.7|16
1737698920000|2025-01-24 06:08:40|202982.7|202892.7|202983.5|202893.5|202988.5|202898.5|202978|202888|15
1737698930000|2025-01-24 06:08:50|202987|202897|202978.1|202888.1|202987.5|202897.5|202976.9|202886.9|13
1737698940000|2025-01-24 06:09:00|202977|202887|202977.1|202887.1|202980.4|202890.4|202972.7|202882.7|16
1737698950000|2025-01-24 06:09:10|202976.5|202886.5|202977|202887|202977|202887|202972.7|202882.7|7
1737698960000|2025-01-24 06:09:20|202977.7|202887.7|202985.2|202895.2|202989.9|202899.9|202973.7|202883.7|8
1737698970000|2025-01-24 06:09:30|202985.9|202895.9|202982.4|202892.4|202985.9|202895.9|202980.7|202890.7|3
1737698980000|2025-01-24 06:09:40|202977|202887|202977.7|202887.7|202978.4|202888.4|202974.7|202884.7|4
1737698990000|2025-01-24 06:09:50|202974|202884|202978|202888|202978.7|202888.7|202974|202884|3
1737699010000|2025-01-24 06:10:10|202993.5|202903.5|202979.6|202889.6|202993.5|202903.5|202973.6|202883.6|18
1737699020000|2025-01-24 06:10:20|202981.3|202891.3|202975.3|202885.3|202981.3|202891.3|202970.3|202880.3|13
1737699030000|2025-01-24 06:10:30|202974.9|202884.9|202982.6|202892.6|202982.6|202892.6|202974.9|202884.9|14
1737699040000|2025-01-24 06:10:40|202976.9|202886.9|202980.5|202890.5|202980.5|202890.5|202976.9|202886.9|3
1737699050000|2025-01-24 06:10:50|202972|202882|202977.5|202887.5|202981|202891|202972|202882|9
1737699060000|2025-01-24 06:11:00|202981|202891|202961|202871|202983.5|202893.5|202952|202862|24
1737699070000|2025-01-24 06:11:10|202966.7|202876.7|202971.4|202881.4|202971.7|202881.7|202959.7|202869.7|16
1737699080000|2025-01-24 06:11:20|202973.1|202883.1|202971.4|202881.4|202973.1|202883.1|202971.4|202881.4|2
1737699090000|2025-01-24 06:11:30|202973.1|202883.1|202973.1|202883.1|202973.1|202883.1|202970.1|202880.1|4
1737699100000|2025-01-24 06:11:40|202971.4|202881.4|202975|202885|202975|202885|202971.4|202881.4|3
1737699110000|2025-01-24 06:11:50|202974|202884|202970|202880|202974|202884|202966.5|202876.5|3
1737699120000|2025-01-24 06:12:00|202972.6|202882.6|202975.1|202885.1|202976.1|202886.1|202972.6|202882.6|6
1737699130000|2025-01-24 06:12:10|202974.5|202884.5|202975.1|202885.1|202975.5|202885.5|202972.8|202882.8|23
1737699140000|2025-01-24 06:12:20|202972.8|202882.8|202978.5|202888.5|202978.5|202888.5|202972.8|202882.8|15
1737699150000|2025-01-24 06:12:30|202974.1|202884.1|202969|202879|202978.1|202888.1|202964.6|202874.6|25
1737699160000|2025-01-24 06:12:40|202971.3|202881.3|202970.6|202880.6|202971.3|202881.3|202968.6|202878.6|3
1737699170000|2025-01-24 06:12:50|202967.3|202877.3|202967.3|202877.3|202971.3|202881.3|202967.3|202877.3|3
1737699180000|2025-01-24 06:13:00|202969|202879|202974.5|202884.5|202974.5|202884.5|202969|202879|5
1737699190000|2025-01-24 06:13:10|202970.5|202880.5|202973.1|202883.1|202973.1|202883.1|202970.5|202880.5|2
1737699200000|2025-01-24 06:13:20|202975.1|202885.1|202973.5|202883.5|202975.1|202885.1|202973.5|202883.5|3
1737699210000|2025-01-24 06:13:30|202974.5|202884.5|202975|202885|202976.5|202886.5|202968.5|202878.5|11
1737699220000|2025-01-24 06:13:40|202979.5|202889.5|202975|202885|202979.5|202889.5|202972.5|202882.5|6
1737699230000|2025-01-24 06:13:50|202974.4|202884.4|202974.4|202884.4|202974.4|202884.4|202974.4|202884.4|1
1737699240000|2025-01-24 06:14:00|202971.8|202881.8|202973.8|202883.8|202973.8|202883.8|202971.8|202881.8|2
1737699250000|2025-01-24 06:14:10|202974.4|202884.4|202974.4|202884.4|202974.4|202884.4|202974.4|202884.4|1
1737699260000|2025-01-24 06:14:20|202969.1|202879.1|202970.4|202880.4|202970.4|202880.4|202969.1|202879.1|2
1737699270000|2025-01-24 06:14:30|202974|202884|202974|202884|202974|202884|202974|202884|1
1737699280000|2025-01-24 06:14:40|202975|202885|202976.5|202886.5|202976.5|202886.5|202975|202885|2
1737699290000|2025-01-24 06:14:50|202975|202885|202975|202885|202975|202885|202970.4|202880.4|3
1737699300000|2025-01-24 06:15:00|202978.7|202888.7|202975|202885|202978.7|202888.7|202969|202879|7
1737699310000|2025-01-24 06:15:10|202976|202886|202976|202886|202976|202886|202976|202886|1
1737699320000|2025-01-24 06:15:20|202975|202885|202984|202894|202984|202894|202975|202885|2
1737699330000|2025-01-24 06:15:30|202975|202885|202969.5|202879.5|202975|202885|202969|202879|7
1737699340000|2025-01-24 06:15:40|202956.1|202866.1|202954.8|202864.8|202957.8|202867.8|202953.5|202863.5|5
1737699350000|2025-01-24 06:15:50|202953.5|202863.5|202962.1|202872.1|202962.1|202872.1|202953.5|202863.5|4
1737699360000|2025-01-24 06:16:00|202960.1|202870.1|202962.1|202872.1|202962.1|202872.1|202960.1|202870.1|2
1737699380000|2025-01-24 06:16:20|202963.4|202873.4|202961.9|202871.9|202964.7|202874.7|202954.2|202864.2|18
1737699390000|2025-01-24 06:16:30|202965.3|202875.3|202962.6|202872.6|202965.3|202875.3|202962.6|202872.6|2
1737699400000|2025-01-24 06:16:40|202966.3|202876.3|202963.3|202873.3|202966.3|202876.3|202962.6|202872.6|3
1737699410000|2025-01-24 06:16:50|202962.6|202872.6|202962.6|202872.6|202963|202873|202962.6|202872.6|3
1737699420000|2025-01-24 06:17:00|202965|202875|202965|202875|202965.5|202875.5|202965|202875|3
1737699430000|2025-01-24 06:17:10|202965.5|202875.5|202965|202875|202965.5|202875.5|202965|202875|2
1737699440000|2025-01-24 06:17:20|202966|202876|202964.4|202874.4|202966|202876|202964.4|202874.4|9
1737699450000|2025-01-24 06:17:30|202964.7|202874.7|202964.4|202874.4|202964.7|202874.7|202964.4|202874.4|6
1737699460000|2025-01-24 06:17:40|202964.7|202874.7|202964.4|202874.4|202965|202875|202964.4|202874.4|6
1737699470000|2025-01-24 06:17:50|202965|202875|202965|202875|202965|202875|202965|202875|1
1737699480000|2025-01-24 06:18:00|202968.5|202878.5|202968.5|202878.5|202968.5|202901|202947|202875|7
1737699490000|2025-01-24 06:18:10|202965|202875|202965|202875|202965.5|202875.5|202965|202875|3
1737699500000|2025-01-24 06:18:20|202964.1|202874.1|202964.1|202874.1|202964.1|202874.1|202964.1|202874.1|1
1737699510000|2025-01-24 06:18:30|202963.7|202873.7|202964.1|202874.1|202964.1|202874.1|202963.7|202873.7|2
1737699520000|2025-01-24 06:18:40|202963.4|202873.4|202961.4|202871.4|202964.1|202874.1|202961.4|202871.4|3
1737699530000|2025-01-24 06:18:50|202964.1|202874.1|202965|202875|202965|202875|202961.5|202871.5|3
1737699540000|2025-01-24 06:19:00|202962|202872|202965|202875|202965|202875|202962|202872|4
1737699550000|2025-01-24 06:19:10|202963|202873|202963|202873|202963|202873|202963|202873|1
1737699560000|2025-01-24 06:19:20|202959.7|202869.7|202942.7|202852.7|202959.7|202869.7|202917.9|202827.9|26
1737699570000|2025-01-24 06:19:30|202939.9|202849.9|202939.8|202849.8|202944.4|202854.4|202932.7|202842.7|25
1737699580000|2025-01-24 06:19:40|202934.3|202844.3|202936.3|202846.3|202942|202852|202921.7|202831.7|26
1737699590000|2025-01-24 06:19:50|202930.1|202840.1|202940.7|202850.7|202970.7|202856.7|202922.8|202819.9|15
1737699600000|2025-01-24 06:20:00|202945|202855|202981.1|202828.6|202981.5|202858|202942.5|202820|23
1737699610000|2025-01-24 06:20:10|202959.2|202869.2|202996.1|202844.1|203013.2|202902|202949|202837.3|16
1737699620000|2025-01-24 06:20:20|202990.8|202829.2|202970.8|202880.8|202997.3|202884.1|202963.3|202829.2|15
1737699630000|2025-01-24 06:20:30|202971.2|202881.2|202975.5|202885.5|202976|202886|202962.4|202872.4|16
1737699640000|2025-01-24 06:20:40|202973|202883|202971|202881|202976|202886|202970.5|202880.5|8
1737699650000|2025-01-24 06:20:50|202973.5|202883.5|202940|202850|202977.5|202887.5|202940|202850|12
1737699660000|2025-01-24 06:21:00|202941.6|202851.6|202943.2|202853.2|202979.7|202853.2|202941.6|202824|4
1737699670000|2025-01-24 06:21:10|202945|202855|202942.9|202852.9|202970.9|202865.5|202942.9|202808.9|12
1737699680000|2025-01-24 06:21:20|202948.2|202858.2|202936.9|202846.9|202974.2|202858.2|202936.9|202810.2|7
1737699690000|2025-01-24 06:21:30|202936.3|202846.3|202930|202840|202936.3|202846.3|202927.7|202837.7|9
1737699700000|2025-01-24 06:21:40|202932|202842|202923.5|202833.5|202932|202842|202923.5|202833.5|2
1737699710000|2025-01-24 06:21:50|202935|202845|202939|202849|202940.5|202850.5|202935|202845|4
1737699720000|2025-01-24 06:22:00|202939.9|202849.9|202950.2|202860.2|202986.2|202860.5|202939.9|202835.5|4
1737699730000|2025-01-24 06:22:10|202952.5|202862.5|202948.8|202858.8|202960.1|202870.1|202947.8|202857.8|7
1737699740000|2025-01-24 06:22:20|202946.4|202856.4|202948.8|202858.8|202948.8|202858.8|202944.1|202854.1|3
1737699750000|2025-01-24 06:22:30|202939.8|202849.8|202940.8|202850.8|202940.8|202850.8|202939.8|202849.8|2
1737699760000|2025-01-24 06:22:40|202953.5|202863.5|202945|202855|202953.5|202863.5|202945|202855|2
1737699770000|2025-01-24 06:22:50|202962|202872|202959|202869|202962|202872|202945.5|202855.5|9
1737699780000|2025-01-24 06:23:00|202961|202871|202952.4|202862.4|202961|202871|202951.3|202861.3|9
1737699790000|2025-01-24 06:23:10|202959.7|202869.7|202953.8|202863.8|202961.8|202871.8|202943.4|202853.4|17
1737699800000|2025-01-24 06:23:20|202954.5|202864.5|202947.9|202857.9|202959.5|202869.5|202947.9|202857.9|12
1737699810000|2025-01-24 06:23:30|202945.6|202855.6|202943.5|202853.5|202948.6|202858.6|202943.5|202853.5|4
1737699820000|2025-01-24 06:23:40|202951|202861|202947.9|202857.9|202954.3|202864.3|202942.8|202852.8|12
1737699830000|2025-01-24 06:23:50|202941.6|202851.6|202934.2|202844.2|202941.7|202851.7|202932.2|202842.2|7
1737699840000|2025-01-24 06:24:00|202936.8|202846.8|202949|202859|202954.4|202864.4|202936.8|202846.8|11
1737699850000|2025-01-24 06:24:10|202945.5|202855.5|202944.1|202854.1|202953.1|202863.1|202934.6|202844.6|16
1737699860000|2025-01-24 06:24:20|202942.4|202852.4|202946.4|202856.4|202963.1|202873.1|202942.4|202852.4|6
1737699870000|2025-01-24 06:24:30|202950.3|202860.3|202959.8|202869.8|202959.8|202869.8|202950.3|202860.3|2
1737699890000|2025-01-24 06:24:50|202961.6|202871.6|202960.4|202870.4|202961.6|202871.6|202960.4|202870.4|2
1737699900000|2025-01-24 06:25:00|202954.5|202864.5|202956|202866|202956|202866|202954.5|202864.5|2
1737699920000|2025-01-24 06:25:20|202961|202871|202949.7|202859.7|202961|202871|202949.7|202859.7|4
1737699940000|2025-01-24 06:25:40|202945.7|202855.7|202933.4|202843.4|202945.7|202855.7|202933.4|202843.4|4
1737699950000|2025-01-24 06:25:50|202937.9|202847.9|202937.1|202847.1|202937.9|202847.9|202934.4|202844.4|6
1737699960000|2025-01-24 06:26:00|202933.1|202843.1|202927|202837|202935.1|202845.1|202925.5|202835.5|9
1737699970000|2025-01-24 06:26:10|202932.5|202842.5|202935.3|202845.3|202936.9|202846.9|202928|202838|10
1737699980000|2025-01-24 06:26:20|202945|202855|202936.6|202846.6|202948.9|202858.9|202932.6|202842.6|11
1737699990000|2025-01-24 06:26:30|202940.9|202850.9|202937.6|202847.6|202942.5|202852.5|202937.6|202847.6|6
1737700010000|2025-01-24 06:26:50|202943.9|202853.9|202948.9|202858.9|202955.3|202865.3|202943.2|202853.2|10
1737700020000|2025-01-24 06:27:00|202944.6|202854.6|202939.7|202849.7|202944.6|202854.6|202935.9|202845.9|7
1737700040000|2025-01-24 06:27:20|202943.6|202853.6|202946.2|202856.2|202950.8|202860.8|202943.6|202853.6|4
1737700050000|2025-01-24 06:27:30|202952.9|202862.9|202985.3|202895.3|202985.3|202895.3|202952.9|202862.9|6
1737700060000|2025-01-24 06:27:40|202985.9|202895.9|202992.3|202902.3|202992.3|202902.3|202977.7|202887.7|11
1737700070000|2025-01-24 06:27:50|202981.6|202891.6|202976.2|202886.2|202988.6|202898.6|202972.9|202882.9|31
1737700080000|2025-01-24 06:28:00|202975.9|202885.9|202983.1|202893.1|202989.2|202899.2|202974.2|202884.2|27
1737700090000|2025-01-24 06:28:10|202985.8|202895.8|202984.4|202894.4|202987.5|202897.5|202976.8|202886.8|29
1737700100000|2025-01-24 06:28:20|202986.5|202896.5|202986.5|202896.5|202989.2|202899.2|202980.8|202890.8|12
1737700110000|2025-01-24 06:28:30|202984.2|202894.2|202988.1|202898.1|202991.2|202901.2|202969.3|202879.3|22
1737700130000|2025-01-24 06:28:50|202989.8|202899.8|202974.7|202884.7|202989.8|202899.8|202974.7|202884.7|39
1737700140000|2025-01-24 06:29:00|202977.1|202887.1|202979.8|202889.8|202986.2|202896.2|202975.6|202885.6|24
1737700150000|2025-01-24 06:29:10|202987.8|202897.8|202984.1|202894.1|202987.8|202897.8|202978.5|202888.5|15
1737700160000|2025-01-24 06:29:20|202982.4|202892.4|202984.7|202894.7|202986.6|202896.6|202979.5|202889.5|11
1737700180000|2025-01-24 06:29:40|202987.4|202897.4|202991.5|202901.5|202991.5|202901.5|202982.2|202892.2|10
1737700190000|2025-01-24 06:29:50|202990.2|202900.2|202992.8|202902.8|202997.3|202907.3|202983.9|202893.9|13
1737700200000|2025-01-24 06:30:00|202988.7|202898.7|202995.8|202905.8|203002.4|202912.4|202984.7|202894.7|16
1737700210000|2025-01-24 06:30:10|202993.8|202903.8|202991.6|202901.6|203002.5|202912.5|202989.8|202899.8|12
1737700220000|2025-01-24 06:30:20|202996.4|202906.4|202986|202896|202998.7|202908.7|202977.5|202887.5|16
1737700230000|2025-01-24 06:30:30|202984.7|202894.7|202979.1|202889.1|202985.6|202895.6|202977.8|202887.8|14
1737700260000|2025-01-24 06:31:00|202968.9|202878.9|202971.2|202881.2|202976.3|202886.3|202965.4|202875.4|9
1737700270000|2025-01-24 06:31:10|202975|202885|202975.3|202885.3|202977.7|202887.7|202971.2|202881.2|13
1737700280000|2025-01-24 06:31:20|202974|202884|202979.4|202889.4|202983.7|202893.7|202972|202882|7
1737700290000|2025-01-24 06:31:30|202976.1|202886.1|202973.9|202883.9|202983.9|202893.9|202973.9|202883.9|6
1737700300000|2025-01-24 06:31:40|202977.9|202887.9|202976|202886|202980.2|202890.2|202971.1|202881.1|12
1737700310000|2025-01-24 06:31:50|202972.5|202882.5|202975.4|202885.4|202980.7|202890.7|202972.1|202882.1|12
1737700330000|2025-01-24 06:32:10|202971.4|202881.4|202973.8|202883.8|202983.7|202893.7|202968.9|202878.9|13
1737700340000|2025-01-24 06:32:20|202977|202887|202978.1|202888.1|202979.5|202889.5|202974.7|202884.7|14
1737700350000|2025-01-24 06:32:30|202978.8|202888.8|202993.1|202903.1|203008.6|202918.6|202972.9|202882.9|27
1737700360000|2025-01-24 06:32:40|202990.6|202900.6|203018.6|202928.6|203031.3|202941.3|202987.4|202897.4|22
1737700370000|2025-01-24 06:32:50|203019.3|202929.3|203054.5|202964.5|203067.7|202977.7|203019.3|202929.3|26
1737700380000|2025-01-24 06:33:00|203055.8|202965.8|203066.8|202976.8|203066.8|202976.8|203049.8|202959.8|33
1737700390000|2025-01-24 06:33:10|203049.1|202959.1|203055.8|202965.8|203069|202979|203049.1|202959.1|39
1737700400000|2025-01-24 06:33:20|203065.5|202975.5|203059.8|202969.8|203069.2|202979.2|203053.3|202963.3|31
1737700410000|2025-01-24 06:33:30|203057.2|202967.2|203058.2|202968.2|203063.6|202973.6|203049|202959|29
1737700420000|2025-01-24 06:33:40|203050.5|202960.5|203025|202935|203057.5|202967.5|203011.7|202921.7|25
1737700430000|2025-01-24 06:33:50|203026.4|202936.4|203020.9|202930.9|203028.6|202938.6|203015.3|202925.3|18
1737700440000|2025-01-24 06:34:00|203026.1|202936.1|202998.9|202908.9|203026.1|202936.1|202997.7|202907.7|19
1737700450000|2025-01-24 06:34:10|202994.9|202904.9|203005.2|202915.2|203005.2|202915.2|202988.5|202898.5|10
1737700460000|2025-01-24 06:34:20|203002.9|202912.9|202996.2|202906.2|203004.2|202914.2|202994|202904|11
1737700470000|2025-01-24 06:34:30|202988.2|202898.2|202987.5|202897.5|202992.1|202902.1|202983.5|202893.5|9
1737700480000|2025-01-24 06:34:40|202972.7|202882.7|202984.2|202894.2|202990.6|202900.6|202972.7|202882.7|5
1737700490000|2025-01-24 06:34:50|202980.9|202890.9|202969.5|202879.5|202992.2|202902.2|202969.5|202879.5|8
1737700500000|2025-01-24 06:35:00|202971.1|202881.1|202974.5|202884.5|202981.1|202891.1|202971.1|202881.1|9
1737700510000|2025-01-24 06:35:10|202977.5|202887.5|202997.7|202907.7|203008.4|202918.4|202977.5|202887.5|7
1737700520000|2025-01-24 06:35:20|203002.7|202912.7|202996.7|202906.7|203002.7|202912.7|202996.7|202906.7|6
1737700530000|2025-01-24 06:35:30|202998.7|202908.7|203001.1|202911.1|203001.1|202911.1|202998.7|202908.7|2
1737700540000|2025-01-24 06:35:40|202994.1|202904.1|203002.5|202912.5|203003.5|202913.5|202984.5|202894.5|9
1737700550000|2025-01-24 06:35:50|203000.5|202910.5|202991|202901|203011|202921|202991|202901|10
1737700560000|2025-01-24 06:36:00|202981|202891|203003.2|202913.2|203019.5|202929.5|202981|202891|19
1737700570000|2025-01-24 06:36:10|203005.2|202915.2|203005.5|202915.5|203011.2|202921.2|203002.8|202912.8|6
1737700580000|2025-01-24 06:36:20|202998.2|202908.2|203000.2|202910.2|203008.2|202918.2|202995.2|202905.2|8
1737700590000|2025-01-24 06:36:30|203006.5|202916.5|202998.2|202908.2|203006.5|202916.5|202992.8|202902.8|12
1737700600000|2025-01-24 06:36:40|202995|202905|203003|202913|203004.5|202914.5|202983|202893|13
1737700610000|2025-01-24 06:36:50|203011.4|202921.4|203047.8|202957.8|203063.2|202973.2|203011.4|202921.4|7
1737700640000|2025-01-24 06:37:20|203053.8|202963.8|203055|202965|203064|202974|203049.8|202959.8|9
1737700650000|2025-01-24 06:37:30|203045|202955|202981.8|202891.8|203045|202955|202974.8|202884.8|18
1737700660000|2025-01-24 06:37:40|202984.2|202894.2|202979.2|202889.2|202986.5|202896.5|202975.5|202885.5|16
1737700670000|2025-01-24 06:37:50|202981.8|202891.8|202979.2|202889.2|202988.2|202898.2|202979.2|202889.2|8
1737700680000|2025-01-24 06:38:00|202975.8|202885.8|202925.3|202835.3|202979.8|202889.8|202907.1|202817.1|18
1737700690000|2025-01-24 06:38:10|202921.6|202831.6|202890.5|202800.5|202923.9|202833.9|202880.5|202790.5|20
1737700700000|2025-01-24 06:38:20|202893.4|202803.4|202968.6|202797.3|202968.6|202837.4|202888.1|202780.8|29
1737700710000|2025-01-24 06:38:30|202966.2|202796.6|202938.5|202765.1|202970.2|202796.6|202938.5|202762.5|26
1737700720000|2025-01-24 06:38:40|202938.9|202766|202911.6|202821.6|202949.5|202831.7|202903.7|202766|23
1737700730000|2025-01-24 06:38:50|202921.3|202831.3|202893.6|202803.6|202921.3|202831.3|202891.9|202801.9|16
1737700740000|2025-01-24 06:39:00|202895.9|202805.9|202913.8|202823.8|202917.6|202827.6|202895.9|202805.9|20
1737700750000|2025-01-24 06:39:10|202918.4|202828.4|202913.4|202823.4|202923.4|202833.4|202904.8|202814.8|16
1737700760000|2025-01-24 06:39:20|202907.8|202817.8|202917.8|202827.8|202922.4|202832.4|202907.8|202817.8|12
1737700770000|2025-01-24 06:39:30|202921.8|202831.8|202908.5|202818.5|202921.8|202831.8|202908.1|202818.1|4
1737700780000|2025-01-24 06:39:40|202901.5|202811.5|202890.1|202800.1|202901.7|202811.7|202880.6|202790.6|10
1737700790000|2025-01-24 06:39:50|202892.7|202802.7|202890|202800|202892.7|202802.7|202883.6|202793.6|5
1737700800000|2025-01-24 06:40:00|202898.6|202808.6|202893.1|202803.1|202909|202819|202877.4|202787.4|23
1737700810000|2025-01-24 06:40:10|202897.8|202807.8|202908.8|202818.8|202912.5|202822.5|202884.4|202794.4|18
1737700820000|2025-01-24 06:40:20|202912.1|202822.1|202914.1|202824.1|202917.8|202827.8|202908.5|202818.5|20
1737700830000|2025-01-24 06:40:30|202913.5|202823.5|202908.1|202818.1|202919.5|202829.5|202908.1|202818.1|6
1737700840000|2025-01-24 06:40:40|202913.1|202823.1|202901|202811|202913.8|202823.8|202893.6|202803.6|12
1737700860000|2025-01-24 06:41:00|202904.3|202814.3|202906.6|202816.6|202911.6|202821.6|202898.3|202808.3|15
1737700870000|2025-01-24 06:41:10|202902.6|202812.6|202902|202812|202910.5|202820.5|202893.3|202803.3|20
1737700880000|2025-01-24 06:41:20|202917|202827|202911.9|202821.9|202918|202828|202894.6|202804.6|16
1737700890000|2025-01-24 06:41:30|202898.2|202808.2|202899.9|202809.9|202908.2|202818.2|202895.6|202805.6|21
1737700900000|2025-01-24 06:41:40|202902.9|202812.9|202895.3|202805.3|202908.9|202818.9|202895.3|202805.3|10
1737700910000|2025-01-24 06:41:50|202898.3|202808.3|202907.5|202817.5|202919.5|202829.5|202898.3|202808.3|11
1737700920000|2025-01-24 06:42:00|202912.5|202822.5|202911.6|202821.6|202920.5|202830.5|202901.5|202811.5|22
1737700930000|2025-01-24 06:42:10|202907.6|202817.6|202898.4|202808.4|202913.9|202823.9|202896.1|202806.1|19
1737700940000|2025-01-24 06:42:20|202900.4|202810.4|202907.9|202817.9|202914.6|202824.6|202898.5|202808.5|21
1737700950000|2025-01-24 06:42:30|202909.9|202819.9|202897.9|202807.9|202909.9|202819.9|202895.2|202805.2|5
1737700970000|2025-01-24 06:42:50|202907.9|202817.9|202895|202805|202907.9|202817.9|202895|202805|3
1737700980000|2025-01-24 06:43:00|202899.5|202809.5|202919.5|202829.5|202919.5|202829.5|202893|202803|8
1737700990000|2025-01-24 06:43:10|202912.5|202822.5|202901.4|202811.4|202921.5|202831.5|202880|202790|10
1737701000000|2025-01-24 06:43:20|202897.4|202807.4|202888.2|202798.2|202897.4|202807.4|202885.6|202795.6|8
1737701010000|2025-01-24 06:43:30|202881.2|202791.2|202878.9|202788.9|202898.2|202808.2|202878.2|202788.2|9
1737701020000|2025-01-24 06:43:40|202879.9|202789.9|202880.7|202790.7|202896.4|202806.4|202871|202781|13
1737701030000|2025-01-24 06:43:50|202879.4|202789.4|202886.7|202796.7|202891.4|202801.4|202879.4|202789.4|11
1737701040000|2025-01-24 06:44:00|202883.7|202793.7|202884.7|202794.7|202892|202802|202878.4|202788.4|15
1737701050000|2025-01-24 06:44:10|202887.1|202797.1|202925.4|202835.4|202929.7|202839.7|202887.1|202797.1|20
1737701060000|2025-01-24 06:44:20|202917.6|202827.6|202931.9|202841.9|202968|202857.1|202880.9|202790.9|30
1737701070000|2025-01-24 06:44:30|202936.6|202846.6|202934.6|202844.6|202940.9|202850.9|202927.9|202837.9|32
1737701080000|2025-01-24 06:44:40|202934.2|202844.2|202934.9|202844.9|202960|202848|202928.7|202806.5|32
1737701090000|2025-01-24 06:44:50|202934.5|202844.5|202939.5|202849.5|202946.5|202856.5|202928.3|202838.3|32
1737701100000|2025-01-24 06:45:00|202944|202854|202926|202836|202944|202854|202920.3|202830.3|24
1737701110000|2025-01-24 06:45:10|202932.3|202842.3|202926.3|202836.3|202932.3|202842.3|202922.3|202832.3|7
1737701120000|2025-01-24 06:45:20|202929|202839|202921.3|202831.3|202929|202839|202915|202825|11
1737701130000|2025-01-24 06:45:30|202918.3|202828.3|202902.5|202812.5|202925.3|202835.3|202902.5|202812.5|19
1737701140000|2025-01-24 06:45:40|202905.5|202815.5|202913|202823|202913|202823|202899.5|202809.5|3
1737701150000|2025-01-24 06:45:50|202919|202829|202904|202814|202919|202829|202904|202814|3
1737701160000|2025-01-24 06:46:00|202914|202824|202915.9|202825.9|202922.9|202832.9|202911.9|202821.9|9
1737701170000|2025-01-24 06:46:10|202920.6|202830.6|202923.6|202833.6|202925.2|202835.2|202910.2|202820.2|12
1737701180000|2025-01-24 06:46:20|202913.6|202823.6|202916.2|202826.2|202923.2|202833.2|202911.6|202821.6|6
1737701190000|2025-01-24 06:46:30|202918.5|202828.5|202940|202850|202940|202850|202908|202818|5
1737701200000|2025-01-24 06:46:40|202924.5|202834.5|202911.5|202821.5|202928.5|202838.5|202909|202819|9
1737701210000|2025-01-24 06:46:50|202926.5|202836.5|202920.9|202830.9|202932.3|202842.3|202912.5|202822.5|6
1737701220000|2025-01-24 06:47:00|202916.9|202826.9|202898.1|202808.1|202930.6|202840.6|202898.1|202808.1|10
1737701230000|2025-01-24 06:47:10|202902.4|202812.4|202914.3|202824.3|202917.7|202827.7|202898.1|202808.1|15
1737701240000|2025-01-24 06:47:20|202915.3|202825.3|202906.6|202816.6|202922.3|202832.3|202906.6|202816.6|17
1737701250000|2025-01-24 06:47:30|202905.6|202815.6|202920.9|202830.9|202920.9|202830.9|202901|202811|7
1737701260000|2025-01-24 06:47:40|202914.6|202824.6|202917.6|202827.6|202917.6|202827.6|202902.9|202812.9|16
1737701270000|2025-01-24 06:47:50|202925.3|202835.3|202952|202862|202952|202862|202916.9|202826.9|4
1737701280000|2025-01-24 06:48:00|202951|202861|202922.8|202832.8|202951|202861|202915.2|202825.2|10
1737701290000|2025-01-24 06:48:10|202918.5|202828.5|202912.2|202822.2|202924.1|202834.1|202912.2|202822.2|8
1737701300000|2025-01-24 06:48:20|202915.5|202825.5|202911.8|202821.8|202920.1|202830.1|202911.8|202821.8|4
1737701310000|2025-01-24 06:48:30|202909|202819|202920.5|202830.5|202920.5|202830.5|202909|202819|3
1737701320000|2025-01-24 06:48:40|202907.5|202817.5|202937.5|202847.5|202943.5|202853.5|202907.5|202817.5|5
1737701330000|2025-01-24 06:48:50|202935.5|202845.5|202914.6|202824.6|202935.5|202845.5|202909.6|202819.6|17
1737701340000|2025-01-24 06:49:00|202924.9|202834.9|202916.2|202826.2|202924.9|202834.9|202916.2|202826.2|2
1737701350000|2025-01-24 06:49:10|202914.2|202824.2|202923.2|202833.2|202930.9|202840.9|202911.5|202821.5|10
1737701360000|2025-01-24 06:49:20|202913.9|202823.9|202912.5|202822.5|202917.9|202827.9|202908|202818|5
1737701370000|2025-01-24 06:49:30|202917|202827|202920.5|202830.5|202925.5|202835.5|202909|202819|5
1737701380000|2025-01-24 06:49:40|202918|202828|202901.7|202811.7|202925|202835|202901.7|202811.7|7
1737701390000|2025-01-24 06:49:50|202905|202815|202902.7|202812.7|202911.4|202821.4|202900|202810|7
1737701400000|2025-01-24 06:50:00|202900.3|202810.3|202921.1|202831.1|202924|202834|202900.3|202810.3|9
1737701410000|2025-01-24 06:50:10|202926.7|202836.7|202913.2|202823.2|202931|202841|202904.9|202814.9|9
1737701420000|2025-01-24 06:50:20|202907.5|202817.5|202905.3|202815.3|202915.3|202825.3|202896.2|202806.2|24
1737701430000|2025-01-24 06:50:30|202897.3|202807.3|202909.9|202819.9|202914.4|202824.4|202896.4|202806.4|20
1737701440000|2025-01-24 06:50:40|202899.9|202809.9|202904.4|202814.4|202908.1|202818.1|202899.8|202809.8|9
1737701450000|2025-01-24 06:50:50|202906.1|202816.1|202899|202809|202910.1|202820.1|202893.4|202803.4|19
1737701460000|2025-01-24 06:51:00|202903.7|202813.7|202901.3|202811.3|202908|202818|202877.2|202787.2|24
1737701470000|2025-01-24 06:51:10|202899.3|202809.3|202908.6|202818.6|202915.3|202825.3|202899.3|202809.3|17
1737701480000|2025-01-24 06:51:20|202899|202809|202906.3|202816.3|202906.3|202816.3|202895|202805|15
1737701490000|2025-01-24 06:51:30|202899|202809|202909|202819|202909|202819|202894|202804|18
1737701500000|2025-01-24 06:51:40|202908.5|202818.5|202908.9|202818.9|202912.6|202822.6|202901.9|202811.9|9
1737701510000|2025-01-24 06:51:50|202903.6|202813.6|202915.9|202825.9|202915.9|202825.9|202903.6|202813.6|5
1737701520000|2025-01-24 06:52:00|202914.9|202824.9|202920.9|202830.9|202925.2|202835.2|202913.6|202823.6|10
1737701530000|2025-01-24 06:52:10|202926.2|202836.2|202927.5|202837.5|202927.5|202837.5|202914.3|202824.3|5
1737701540000|2025-01-24 06:52:20|202922|202832|202927.5|202837.5|202935|202845|202918.5|202828.5|6
1737701550000|2025-01-24 06:52:30|202937|202847|202920.5|202830.5|202937|202847|202920.5|202830.5|6
1737701560000|2025-01-24 06:52:40|202918.9|202828.9|202940.8|202850.8|202953.7|202863.7|202918.9|202828.9|9
1737701570000|2025-01-24 06:52:50|202953.6|202863.6|202942.9|202852.9|202953.6|202863.6|202942.9|202852.9|5
1737701580000|2025-01-24 06:53:00|202938.9|202848.9|202934|202844|202941.8|202851.8|202927|202837|16
1737701590000|2025-01-24 06:53:10|202939|202849|202949|202859|202949|202859|202939|202849|4
1737701600000|2025-01-24 06:53:20|202947.3|202857.3|202948|202858|202948|202858|202945.6|202855.6|3
1737701610000|2025-01-24 06:53:30|202950|202860|202944.6|202854.6|202950|202860|202944.3|202854.3|4
1737701620000|2025-01-24 06:53:40|202948.6|202858.6|202955.7|202865.7|202956.6|202866.6|202948.6|202858.6|7
1737701630000|2025-01-24 06:53:50|202954|202864|202954|202864|202954|202864|202954|202864|1
1737701640000|2025-01-24 06:54:00|202948.8|202858.8|202977.9|202887.9|202977.9|202887.9|202946.1|202856.1|10
1737701650000|2025-01-24 06:54:10|202971.2|202881.2|202959.9|202869.9|202978.5|202888.5|202959.9|202869.9|5
1737701660000|2025-01-24 06:54:20|202976.9|202886.9|202951.9|202861.9|202981|202891|202951.9|202861.9|13
1737701670000|2025-01-24 06:54:30|202949.5|202859.5|202953.5|202863.5|202958.5|202868.5|202947.2|202857.2|10
1737701680000|2025-01-24 06:54:40|202951.5|202861.5|202951.5|202861.5|202951.5|202861.5|202951.5|202861.5|1
1737701690000|2025-01-24 06:54:50|202947.9|202857.9|202948.9|202858.9|202948.9|202858.9|202947.9|202857.9|3
1737701700000|2025-01-24 06:55:00|202947.6|202857.6|202949.5|202859.5|202960|202870|202942.9|202852.9|10
1737701710000|2025-01-24 06:55:10|202954.5|202864.5|203005.7|202915.7|203011.2|202921.2|202954.5|202864.5|8
1737701720000|2025-01-24 06:55:20|203010.1|202920.1|203038.3|202948.3|203042|202952|203009.4|202919.4|22
1737701730000|2025-01-24 06:55:30|203036.3|202946.3|203033.3|202943.3|203036.3|202946.3|203033.3|202943.3|2
1737701740000|2025-01-24 06:55:40|203025.6|202935.6|203032|202942|203035|202945|203024|202934|13
1737701750000|2025-01-24 06:55:50|203036.5|202946.5|203035|202945|203041.5|202951.5|203035|202945|3
1737701760000|2025-01-24 06:56:00|203024|202934|203041.5|202951.5|203049|202959|203024|202934|25
1737701770000|2025-01-24 06:56:10|203037|202947|203026.6|202936.6|203042|202952|203024.2|202934.2|10
1737701780000|2025-01-24 06:56:20|203035.2|202945.2|203035.6|202945.6|203042.6|202952.6|203024.6|202934.6|13
1737701790000|2025-01-24 06:56:30|203039.6|202949.6|203035.2|202945.2|203039.6|202949.6|203035.2|202945.2|2
1737701800000|2025-01-24 06:56:40|203046.9|202956.9|203046|202956|203046.9|202956.9|203033.6|202943.6|5
1737701810000|2025-01-24 06:56:50|203031|202941|203031|202941|203041|202951|203027|202937|6
1737701820000|2025-01-24 06:57:00|203015.8|202925.8|202994.5|202904.5|203016.1|202926.1|202994.5|202904.5|8
1737701830000|2025-01-24 06:57:10|202986.7|202896.7|202988|202898|202996.5|202906.5|202976.3|202886.3|21
1737701840000|2025-01-24 06:57:20|202979|202889|203023.6|202933.6|203027.3|202937.3|202977.3|202887.3|13
1737701850000|2025-01-24 06:57:30|203019.6|202929.6|203024.8|202934.8|203033.9|202943.9|203017.3|202927.3|17
1737701860000|2025-01-24 06:57:40|203027.5|202937.5|203030.4|202940.4|203033.4|202943.4|203027.5|202937.5|10
1737701870000|2025-01-24 06:57:50|203028.1|202938.1|203033.1|202943.1|203035.1|202945.1|203025.1|202935.1|19
1737701880000|2025-01-24 06:58:00|203032.1|202942.1|203029|202939|203035.8|202945.8|203025.8|202935.8|19
1737701890000|2025-01-24 06:58:10|203026.5|202936.5|203024|202934|203031|202941|203014.5|202924.5|17
1737701900000|2025-01-24 06:58:20|203015.5|202925.5|203025.5|202935.5|203026.5|202936.5|203010.5|202920.5|21
1737701910000|2025-01-24 06:58:30|203024|202934|203027.1|202937.1|203028.8|202938.8|203019.4|202929.4|17
1737701920000|2025-01-24 06:58:40|203025.4|202935.4|203022.4|202932.4|203026.8|202936.8|203018.1|202928.1|13
1737701930000|2025-01-24 06:58:50|203018.7|202928.7|203026.8|202936.8|203028.4|202938.4|203018.7|202928.7|16
1737701940000|2025-01-24 06:59:00|203023.4|202933.4|203026.8|202936.8|203030.6|202940.6|203014.8|202924.8|15
1737701950000|2025-01-24 06:59:10|203025.8|202935.8|203024.5|202934.5|203029.5|202939.5|203023.1|202933.1|15
1737701960000|2025-01-24 06:59:20|203020.8|202930.8|203022.5|202932.5|203026.5|202936.5|203018.5|202928.5|12
1737701970000|2025-01-24 06:59:30|203019.5|202929.5|203023.5|202933.5|203027.5|202937.5|203019.5|202929.5|5
1737701980000|2025-01-24 06:59:40|203043.5|202953.5|203028.5|202938.5|203043.5|202953.5|203025|202935|12
1737701990000|2025-01-24 06:59:50|203035.5|202945.5|203034|202944|203035.7|202945.7|203031.4|202941.4|6
1737702000000|2025-01-24 07:00:00|203045.7|202955.7|203095.4|203005.4|203105.9|203015.9|203034|202944|32
1737702010000|2025-01-24 07:00:10|203111.2|203021.2|203114.7|203024.7|203120|203030|203103.9|203013.9|15
1737702020000|2025-01-24 07:00:20|203121.3|203031.3|203103.8|203013.8|203121.3|203031.3|203102.1|203012.1|17
1737702030000|2025-01-24 07:00:30|203110.2|203020.2|203099.6|203009.6|203110.2|203020.2|203093.6|203003.6|17
1737702040000|2025-01-24 07:00:40|203105.3|203015.3|203116.5|203026.5|203126.6|203036.6|203105.3|203015.3|18
1737702050000|2025-01-24 07:00:50|203121.2|203031.2|203132.7|203042.7|203139.4|203049.4|203117.8|203027.8|10
1737702060000|2025-01-24 07:01:00|203126.7|203036.7|203118|203028|203135|203045|203109.7|203019.7|16
1737702070000|2025-01-24 07:01:10|203126.3|203036.3|203139.9|203049.9|203154.7|203064.7|203126.3|203036.3|28
1737702080000|2025-01-24 07:01:20|203143.6|203053.6|203125.7|203035.7|203148.6|203058.6|203125.7|203035.7|8
1737702090000|2025-01-24 07:01:30|203121.5|203031.5|203111.2|203021.2|203133.4|203043.4|203102.8|203012.8|22
1737702100000|2025-01-24 07:01:40|203109.2|203019.2|203105.7|203015.7|203110.4|203020.4|203100.7|203010.7|10
1737702110000|2025-01-24 07:01:50|203102.7|203012.7|203113.9|203023.9|203113.9|203023.9|203102.1|203012.1|8
1737702120000|2025-01-24 07:02:00|203109.6|203019.6|203128.8|203038.8|203133.8|203043.8|203109.6|203019.6|15
1737702130000|2025-01-24 07:02:10|203129.8|203039.8|203108.9|203018.9|203129.8|203039.8|203107.9|203017.9|10
1737702140000|2025-01-24 07:02:20|203113.3|203023.3|203124.1|203034.1|203144.9|203054.9|203113.3|203023.3|10
1737702150000|2025-01-24 07:02:30|203128.7|203038.7|203115|203025|203128.7|203038.7|203110.3|203020.3|12
1737702160000|2025-01-24 07:02:40|203117.3|203027.3|203105|203015|203117.3|203027.3|203102.7|203012.7|8
1737702170000|2025-01-24 07:02:50|203098.4|203008.4|203073.2|202983.2|203103.7|203013.7|203057|202967|17
1737702180000|2025-01-24 07:03:00|203069.9|202979.9|203065.5|202975.5|203077.5|202987.5|203055.5|202965.5|14
1737702190000|2025-01-24 07:03:10|203066.2|202976.2|203082.1|202992.1|203082.1|202992.1|203051.6|202961.6|20
1737702200000|2025-01-24 07:03:20|203041.2|202951.2|203048.9|202958.9|203048.9|202958.9|203041.2|202951.2|4
1737702210000|2025-01-24 07:03:30|203048.6|202958.6|203048.3|202958.3|203048.6|202958.6|203044.6|202954.6|3
1737702220000|2025-01-24 07:03:40|203048.9|202958.9|203048.9|202958.9|203048.9|202958.9|203048.9|202958.9|1
1737702230000|2025-01-24 07:03:50|203050|202960|203045|202955|203050|202960|203045|202955|2
1737702240000|2025-01-24 07:04:00|203042.5|202952.5|203005.7|202915.7|203045|202955|202993.4|202903.4|18
1737702250000|2025-01-24 07:04:10|203008.1|202918.1|203019.5|202929.5|203022.5|202932.5|203007.1|202917.1|9
1737702260000|2025-01-24 07:04:20|203022.5|202932.5|203038.6|202948.6|203038.6|202948.6|203022.5|202932.5|6
1737702270000|2025-01-24 07:04:30|203038.2|202948.2|203040.9|202950.9|203040.9|202950.9|203038.2|202948.2|2
1737702280000|2025-01-24 07:04:40|203041.6|202951.6|203041.6|202951.6|203041.6|202951.6|203041.6|202951.6|1
1737702290000|2025-01-24 07:04:50|203046.3|202956.3|203053.3|202963.3|203062.4|202972.4|203046.3|202956.3|10
1737702300000|2025-01-24 07:05:00|203048|202958|203049.1|202959.1|203052.3|202962.3|203046|202956|4
1737702310000|2025-01-24 07:05:10|203053.1|202963.1|202985|202895|203053.1|202963.1|202983.3|202893.3|11
1737702320000|2025-01-24 07:05:20|202991.3|202901.3|202987.1|202897.1|202991.3|202901.3|202987.1|202897.1|2
1737702330000|2025-01-24 07:05:30|202991.2|202901.2|202995.5|202905.5|202995.5|202905.5|202987.1|202897.1|4
1737702340000|2025-01-24 07:05:40|202990.7|202900.7|202997.1|202907.1|202997.1|202907.1|202986.7|202896.7|4
1737702350000|2025-01-24 07:05:50|202991.8|202901.8|202987.6|202897.6|202991.8|202901.8|202987.6|202897.6|2
1737702360000|2025-01-24 07:06:00|202992.1|202902.1|202985.7|202895.7|203029.8|202939.8|202967.4|202877.4|19
1737702370000|2025-01-24 07:06:10|202981.7|202891.7|202996.9|202906.9|202996.9|202906.9|202981.7|202891.7|8
1737702380000|2025-01-24 07:06:20|202995.9|202905.9|203040.6|202950.6|203044.3|202954.3|202995.9|202905.9|5
1737702390000|2025-01-24 07:06:30|203036.6|202946.6|203031.5|202941.5|203038.9|202948.9|203030.2|202940.2|6
1737702400000|2025-01-24 07:06:40|203035.6|202945.6|203035.6|202945.6|203035.6|202945.6|203035.6|202945.6|1
1737702420000|2025-01-24 07:07:00|203042.6|202952.6|203052.2|202962.2|203055.5|202965.5|203042.6|202952.6|4
1737702430000|2025-01-24 07:07:10|203055.5|202965.5|203055.5|202965.5|203055.5|202965.5|203052.2|202962.2|5
1737702440000|2025-01-24 07:07:20|203052.2|202962.2|203052.2|202962.2|203055.5|202965.5|203052.2|202962.2|9
1737702450000|2025-01-24 07:07:30|203050|202960|203044.7|202954.7|203055|202965|203044.7|202954.7|10
1737702470000|2025-01-24 07:07:50|203049|202959|203059.1|202969.1|203068.2|202978.2|203049|202959|9
1737702480000|2025-01-24 07:08:00|203056.1|202966.1|203055.2|202965.2|203056.1|202966.1|203051.4|202961.4|3
1737702500000|2025-01-24 07:08:20|203058.5|202968.5|203063.3|202973.3|203063.3|202973.3|203058.5|202968.5|2
1737702520000|2025-01-24 07:08:40|203059.1|202969.1|203058.8|202968.8|203066.7|202976.7|203049|202959|7
1737702530000|2025-01-24 07:08:50|203053.4|202963.4|203067.4|202977.4|203067.4|202977.4|203053.4|202963.4|5
1737702540000|2025-01-24 07:09:00|203057.1|202967.1|203069.7|202979.7|203072.1|202982.1|203057.1|202967.1|7
1737702550000|2025-01-24 07:09:10|203075.1|202985.1|203045.8|202955.8|203077.6|202987.6|203045.8|202955.8|6
1737702560000|2025-01-24 07:09:20|203041.4|202951.4|202993.2|202903.2|203041.4|202951.4|202992.3|202902.3|8
1737702570000|2025-01-24 07:09:30|202998.2|202908.2|203015.7|202925.7|203028.3|202938.3|202998.2|202908.2|7
1737702580000|2025-01-24 07:09:40|203012.1|202922.1|203010.3|202920.3|203015.4|202925.4|203009.6|202919.6|6
1737702590000|2025-01-24 07:09:50|203006.5|202916.5|203010.1|202920.1|203010.1|202920.1|203006.5|202916.5|4
1737702600000|2025-01-24 07:10:00|203008.6|202918.6|202999.5|202909.5|203013.8|202923.8|202999.5|202909.5|9
1737702610000|2025-01-24 07:10:10|202997|202907|203000.4|202910.4|203004|202914|202997|202907|5
1737702620000|2025-01-24 07:10:20|203005.3|202915.3|202996.3|202906.3|203005.3|202915.3|202991.3|202901.3|11
1737702630000|2025-01-24 07:10:30|203001.7|202911.7|203035.6|202945.6|203039.6|202949.6|202995.5|202905.5|9
1737702640000|2025-01-24 07:10:40|203031.9|202941.9|203031.5|202941.5|203046.1|202956.1|203027|202937|13
1737702650000|2025-01-24 07:10:50|203027|202937|203018.2|202928.2|203029.5|202939.5|203017.2|202927.2|16
1737702660000|2025-01-24 07:11:00|203005.8|202915.8|203013|202923|203022|202932|203005.8|202915.8|14
1737702670000|2025-01-24 07:11:10|203019.9|202929.9|203023.7|202933.7|203031.8|202941.8|203019.9|202929.9|5
1737702680000|2025-01-24 07:11:20|203020.7|202930.7|203026.4|202936.4|203030.2|202940.2|203020.2|202930.2|5
1737702690000|2025-01-24 07:11:30|203022.6|202932.6|203031.5|202941.5|203031.5|202941.5|203020.1|202930.1|6
1737702700000|2025-01-24 07:11:40|203027.4|202937.4|203012.6|202922.6|203028|202938|203011.3|202921.3|18
1737702710000|2025-01-24 07:11:50|203010.6|202920.6|203019.7|202929.7|203019.7|202929.7|203008.8|202918.8|9
1737702720000|2025-01-24 07:12:00|203016.1|202926.1|203026.4|202936.4|203026.4|202936.4|203011.3|202921.3|15
1737702730000|2025-01-24 07:12:10|203025.1|202935.1|203027.3|202937.3|203033.3|202943.3|203025.1|202935.1|9
1737702740000|2025-01-24 07:12:20|203031|202941|203028.5|202938.5|203035.6|202945.6|203026.5|202936.5|11
1737702750000|2025-01-24 07:12:30|203030.8|202940.8|203012|202922|203030.8|202940.8|203008.9|202918.9|9
1737702760000|2025-01-24 07:12:40|203016.7|202926.7|203033.9|202943.9|203065.4|202975.4|203016.7|202926.7|22
1737702770000|2025-01-24 07:12:50|203035.9|202945.9|203030.9|202940.9|203035.9|202945.9|203029.9|202939.9|9
1737702780000|2025-01-24 07:13:00|203028.4|202938.4|203023|202933|203030.4|202940.4|203020.9|202930.9|6
1737702790000|2025-01-24 07:13:10|203025.2|202935.2|203027.2|202937.2|203030.1|202940.1|203014.9|202924.9|11
1737702800000|2025-01-24 07:13:20|203022.2|202932.2|203021.3|202931.3|203027.4|202937.4|203020.2|202930.2|13
1737702810000|2025-01-24 07:13:30|203027|202937|203007|202917|203027|202937|203007|202917|10
1737702820000|2025-01-24 07:13:40|203012.6|202922.6|203043.7|202953.7|203043.7|202953.7|203005.1|202915.1|20
1737702830000|2025-01-24 07:13:50|203046.3|202956.3|203028.4|202938.4|203053.3|202963.3|203023.9|202933.9|14
1737702840000|2025-01-24 07:14:00|203024.4|202934.4|203022.9|202932.9|203030.2|202940.2|203022.9|202932.9|6
1737702850000|2025-01-24 07:14:10|203024.9|202934.9|203014.1|202924.1|203024.9|202934.9|203014.1|202924.1|16
1737702860000|2025-01-24 07:14:20|203012.1|202922.1|203061.8|202971.8|203077.3|202987.3|203012.1|202922.1|21
1737702870000|2025-01-24 07:14:30|203063.6|202973.6|203056.2|202966.2|203067.6|202977.6|203056.2|202966.2|10
1737702880000|2025-01-24 07:14:40|203057.7|202967.7|203105.9|203015.9|203105.9|203015.9|203056.2|202966.2|16
1737702890000|2025-01-24 07:14:50|203106.2|203016.2|203095.2|203005.2|203106.2|203016.2|203085.7|202995.7|19
1737702900000|2025-01-24 07:15:00|203100|203010|203121.8|203031.8|203121.8|203031.8|203084.7|202994.7|18
1737702910000|2025-01-24 07:15:10|203125.3|203035.3|203121.9|203031.9|203125.3|203035.3|203111.6|203021.6|14
1737702920000|2025-01-24 07:15:20|203125.5|203035.5|203093.3|203003.3|203126.5|203036.5|203084.4|202994.4|14
1737702930000|2025-01-24 07:15:30|203090.1|203000.1|203093.1|203003.1|203093.3|203003.3|203090.1|203000.1|5
1737702940000|2025-01-24 07:15:40|203093.3|203003.3|203076.4|202986.4|203093.3|203003.3|203071.5|202981.5|8
1737702950000|2025-01-24 07:15:50|203081.6|202991.6|203082|202992|203083.9|202993.9|203078.1|202988.1|5
1737702960000|2025-01-24 07:16:00|203093|203003|203121.8|203031.8|203125.7|203035.7|203093|203003|14
1737702970000|2025-01-24 07:16:10|203123.3|203033.3|203124.7|203034.7|203124.7|203034.7|203117.8|203027.8|6
1737702980000|2025-01-24 07:16:20|203121.1|203031.1|203105.2|203015.2|203127.3|203037.3|203103.4|203013.4|11
1737702990000|2025-01-24 07:16:30|203102.7|203012.7|203097.7|203007.7|203105.2|203015.2|203092.2|203002.2|11
1737703000000|2025-01-24 07:16:40|203095.4|203005.4|203097.7|203007.7|203097.7|203007.7|203091.2|203001.2|4
1737703010000|2025-01-24 07:16:50|203095.2|203005.2|203094.4|203004.4|203095.7|203005.7|203091.8|203001.8|6
1737703020000|2025-01-24 07:17:00|203088.6|202998.6|203057.1|202967.1|203093.9|203003.9|203057.1|202967.1|15
1737703030000|2025-01-24 07:17:10|203059.1|202969.1|203052.4|202962.4|203073.1|202983.1|203050.4|202960.4|11
1737703040000|2025-01-24 07:17:20|203054.9|202964.9|203059.1|202969.1|203059.1|202969.1|203045.3|202955.3|10
1737703050000|2025-01-24 07:17:30|203060.9|202970.9|203099.9|203009.9|203102.3|203012.3|203058.9|202968.9|11
1737703060000|2025-01-24 07:17:40|203097.6|203007.6|203091|203001|203107.4|203017.4|203081.1|202991.1|11
1737703070000|2025-01-24 07:17:50|203086|202996|203117|203027|203117|203027|203081.5|202991.5|12
1737703080000|2025-01-24 07:18:00|203113.8|203023.8|203109.4|203019.4|203120.7|203030.7|203108.8|203018.8|10
1737703090000|2025-01-24 07:18:10|203109.7|203019.7|203111.7|203021.7|203117.5|203027.5|203104.5|203014.5|18
1737703100000|2025-01-24 07:18:20|203112.7|203022.7|203106.6|203016.6|203113.5|203023.5|203106.6|203016.6|6
1737703110000|2025-01-24 07:18:30|203108.6|203018.6|203104.1|203014.1|203108.6|203018.6|203103.4|203013.4|9
1737703120000|2025-01-24 07:18:40|203106.6|203016.6|203111.2|203021.2|203115.9|203025.9|203102.1|203012.1|9
1737703130000|2025-01-24 07:18:50|203113.1|203023.1|203114.9|203024.9|203114.9|203024.9|203111|203021|6
1737703140000|2025-01-24 07:19:00|203110.4|203020.4|203098.5|203008.5|203110.4|203020.4|203097.4|203007.4|11
1737703150000|2025-01-24 07:19:10|203080.5|202990.5|203077.2|202987.2|203090.6|203000.6|203077.2|202987.2|13
1737703160000|2025-01-24 07:19:20|203058.3|202968.3|203038.5|202948.5|203058.3|202968.3|203036.7|202946.7|15
1737703170000|2025-01-24 07:19:30|203036|202946|203038.7|202948.7|203041.8|202951.8|203031.7|202941.7|12
1737703180000|2025-01-24 07:19:40|203034.1|202944.1|203032.1|202942.1|203040.8|202950.8|203024.2|202934.2|10
1737703190000|2025-01-24 07:19:50|203036.9|202946.9|203032.3|202942.3|203043.3|202953.3|203027.6|202937.6|12
1737703200000|2025-01-24 07:20:00|203034.3|202944.3|203031.2|202941.2|203040.1|202950.1|203025|202935|14
1737703210000|2025-01-24 07:20:10|203033.5|202943.5|202995.8|202905.8|203034.9|202944.9|202976.2|202886.2|22
1737703220000|2025-01-24 07:20:20|202998.3|202908.3|203002|202912|203003.8|202913.8|202992|202902|18
1737703230000|2025-01-24 07:20:30|203003.8|202913.8|203010.5|202920.5|203018.6|202928.6|202993.9|202903.9|14
1737703240000|2025-01-24 07:20:40|203015.5|202925.5|203004.5|202914.5|203015.5|202925.5|202987|202897|17
1737703250000|2025-01-24 07:20:50|203008.5|202918.5|202986.8|202896.8|203008.5|202918.5|202981.4|202891.4|17
1737703260000|2025-01-24 07:21:00|202969.2|202879.2|202969.7|202879.7|202972.5|202882.5|202953.4|202863.4|26
1737703270000|2025-01-24 07:21:10|202967.2|202877.2|202985.3|202895.3|202986.9|202896.9|202964.7|202874.7|14
1737703280000|2025-01-24 07:21:20|202973.8|202883.8|202976.1|202886.1|202983.3|202893.3|202971.7|202881.7|12
1737703290000|2025-01-24 07:21:30|202974.3|202884.3|202990.5|202900.5|202998.7|202908.7|202974.3|202884.3|14
1737703300000|2025-01-24 07:21:40|202993.5|202903.5|202998.5|202908.5|203012|202922|202976.5|202886.5|22
1737703310000|2025-01-24 07:21:50|202997.1|202907.1|202984.2|202894.2|202997.1|202907.1|202984.2|202894.2|10
1737703320000|2025-01-24 07:22:00|202986.4|202896.4|202997|202907|202999.4|202909.4|202984.9|202894.9|12
1737703330000|2025-01-24 07:22:10|202994.4|202904.4|202984.7|202894.7|202995|202905|202984.7|202894.7|8
1737703340000|2025-01-24 07:22:20|202988.5|202898.5|202959|202869|202988.5|202898.5|202951.8|202861.8|24
1737703350000|2025-01-24 07:22:30|202959.8|202869.8|202955.5|202865.5|202962|202872|202953.5|202863.5|9
1737703360000|2025-01-24 07:22:40|202952.5|202862.5|202958|202868|202958|202868|202949.7|202859.7|10
1737703370000|2025-01-24 07:22:50|202954.8|202864.8|202954.2|202864.2|202955.4|202865.4|202940.4|202850.4|12
1737703380000|2025-01-24 07:23:00|202950.2|202860.2|202950.9|202860.9|202955.5|202865.5|202947.7|202857.7|12
1737703390000|2025-01-24 07:23:10|202951.6|202861.6|202969.9|202879.9|202969.9|202879.9|202951.6|202861.6|3
1737703400000|2025-01-24 07:23:20|202973.8|202883.8|202967.8|202877.8|202983|202893|202967.8|202877.8|4
1737703410000|2025-01-24 07:23:30|202971.3|202881.3|202969.9|202879.9|202978.3|202888.3|202968|202878|13
1737703420000|2025-01-24 07:23:40|202971.4|202881.4|202973.9|202883.9|202976.9|202886.9|202960.4|202870.4|14
1737703430000|2025-01-24 07:23:50|202972.3|202882.3|202971.5|202881.5|202987.2|202897.2|202968.7|202878.7|12
1737703440000|2025-01-24 07:24:00|202967|202877|202961.4|202871.4|202967|202877|202951.2|202861.2|10
1737703450000|2025-01-24 07:24:10|202958.8|202868.8|202958.8|202868.8|202958.8|202868.8|202957.1|202867.1|3
1737703460000|2025-01-24 07:24:20|202961.4|202871.4|202960.8|202870.8|202967.7|202877.7|202960.4|202870.4|6
1737703470000|2025-01-24 07:24:30|202957|202867|202952.5|202862.5|202958.8|202868.8|202946.2|202856.2|7
1737703480000|2025-01-24 07:24:40|202949.5|202859.5|202954.8|202864.8|202954.8|202864.8|202949.5|202859.5|2
1737703500000|2025-01-24 07:25:00|202950.8|202860.8|202934|202844|202952.7|202862.7|202927.8|202837.8|17
1737703510000|2025-01-24 07:25:10|202928.4|202838.4|202927|202837|202929.5|202839.5|202921.1|202831.1|11
1737703520000|2025-01-24 07:25:20|202927.2|202837.2|202930.6|202840.6|202933.1|202843.1|202927.2|202837.2|9
1737703530000|2025-01-24 07:25:30|202933.1|202843.1|202928.8|202838.8|202933.1|202843.1|202924|202834|7
1737703540000|2025-01-24 07:25:40|202931.3|202841.3|202926.1|202836.1|202931.3|202841.3|202924.1|202834.1|8
1737703550000|2025-01-24 07:25:50|202923.1|202833.1|202920.2|202830.2|202925.1|202835.1|202918.4|202828.4|8
1737703560000|2025-01-24 07:26:00|202922.4|202832.4|202921.2|202831.2|202922.4|202832.4|202919.7|202829.7|5
1737703570000|2025-01-24 07:26:10|202918.7|202828.7|202923.6|202833.6|202923.6|202833.6|202913.5|202823.5|9
1737703580000|2025-01-24 07:26:20|202922.6|202832.6|202926.8|202836.8|202926.8|202836.8|202922.6|202832.6|7
1737703590000|2025-01-24 07:26:30|202929.3|202839.3|202929.3|202839.3|202929.3|202839.3|202929.3|202839.3|1
1737703600000|2025-01-24 07:26:40|202933.5|202843.5|202938.5|202848.5|202953|202863|202933.5|202843.5|12
1737703610000|2025-01-24 07:26:50|202941|202851|202953.8|202863.8|202953.8|202863.8|202938.5|202848.5|9
1737703620000|2025-01-24 07:27:00|202956.8|202866.8|202958.5|202868.5|202958.5|202868.5|202956.8|202866.8|2
1737703640000|2025-01-24 07:27:20|202964.5|202874.5|202966.6|202876.6|202973.4|202883.4|202964.5|202874.5|6
1737703650000|2025-01-24 07:27:30|202966.2|202876.2|202951.8|202861.8|202966.2|202876.2|202951.8|202861.8|3
1737703660000|2025-01-24 07:27:40|202952.7|202862.7|202950.4|202860.4|202959.4|202869.4|202950.4|202860.4|5
1737703670000|2025-01-24 07:27:50|202956.3|202866.3|202953.8|202863.8|202956.3|202866.3|202953.8|202863.8|2
1737703680000|2025-01-24 07:28:00|202952.2|202862.2|202953.8|202863.8|202953.8|202863.8|202952.2|202862.2|2
1737703700000|2025-01-24 07:28:20|202950|202860|202956.6|202866.6|202958.6|202868.6|202942.9|202852.9|7
1737703720000|2025-01-24 07:28:40|202952.6|202862.6|202954.8|202864.8|202954.8|202864.8|202952.6|202862.6|3
1737703730000|2025-01-24 07:28:50|202953|202863|202949.2|202859.2|202956.1|202866.1|202947.4|202857.4|9
1737703740000|2025-01-24 07:29:00|202938.8|202848.8|202952|202862|202952|202862|202938.8|202848.8|7
1737703750000|2025-01-24 07:29:10|202950.3|202860.3|202950.3|202860.3|202955.2|202865.2|202949.3|202859.3|6
1737703760000|2025-01-24 07:29:20|202953.2|202863.2|202957.1|202867.1|202957.9|202867.9|202948.5|202858.5|10
1737703770000|2025-01-24 07:29:30|202953.8|202863.8|202953.7|202863.7|202957.9|202867.9|202950.8|202860.8|8
1737703780000|2025-01-24 07:29:40|202956|202866|202949.1|202859.1|202957.8|202867.8|202947.2|202857.2|7
1737703790000|2025-01-24 07:29:50|202952.2|202862.2|202961.5|202871.5|202962.7|202872.7|202952.2|202862.2|6
1737703800000|2025-01-24 07:30:00|202959.5|202869.5|202952|202862|202959.5|202869.5|202936.1|202846.1|14
1737703810000|2025-01-24 07:30:10|202953.9|202863.9|202953.2|202863.2|202953.9|202863.9|202947.7|202857.7|6
1737703820000|2025-01-24 07:30:20|202956.3|202866.3|202956|202866|202959.8|202869.8|202956|202866|4
1737703830000|2025-01-24 07:30:30|202959.3|202869.3|202990.2|202900.2|202991.8|202901.8|202959.3|202869.3|14
1737703840000|2025-01-24 07:30:40|202992.7|202902.7|202981.2|202891.2|202992.7|202902.7|202981.2|202891.2|5
1737703850000|2025-01-24 07:30:50|202984.3|202894.3|202986|202896|202991.3|202901.3|202980|202890|15
1737703860000|2025-01-24 07:31:00|202990.7|202900.7|202949.3|202859.3|202990.7|202900.7|202943.9|202853.9|11
1737703870000|2025-01-24 07:31:10|202952.8|202862.8|202953.3|202863.3|202953.3|202863.3|202950.5|202860.5|9
1737703880000|2025-01-24 07:31:20|202950.3|202860.3|202948.6|202858.6|202950.3|202860.3|202946.6|202856.6|3
1737703890000|2025-01-24 07:31:30|202951.4|202861.4|202946.5|202856.5|202952.7|202862.7|202939.8|202849.8|11
1737703900000|2025-01-24 07:31:40|202949|202859|202955.6|202865.6|202958.7|202868.7|202949|202859|5
1737703910000|2025-01-24 07:31:50|202951.4|202861.4|202950.4|202860.4|202951.4|202861.4|202950.4|202860.4|2
1737703920000|2025-01-24 07:32:00|202952.7|202862.7|202954.9|202864.9|202957.3|202867.3|202948.4|202858.4|9
1737703930000|2025-01-24 07:32:10|202958.2|202868.2|202950.4|202860.4|202986|202896|202950.4|202860.4|13
1737703940000|2025-01-24 07:32:20|202953|202863|202953.9|202863.9|202955.9|202865.9|202952.6|202862.6|14
1737703950000|2025-01-24 07:32:30|202956.1|202866.1|202956.9|202866.9|202959.4|202869.4|202956.1|202866.1|3
1737703960000|2025-01-24 07:32:40|202955.5|202865.5|202950.5|202860.5|202955.5|202865.5|202950.5|202860.5|2
1737703970000|2025-01-24 07:32:50|202955|202865|202955|202865|202957.5|202867.5|202945|202855|7
1737703980000|2025-01-24 07:33:00|202947|202857|202915.2|202825.2|202953.5|202863.5|202915|202825|11
1737703990000|2025-01-24 07:33:10|202917.3|202827.3|202919.9|202829.9|202924.9|202834.9|202917.3|202827.3|12
1737704000000|2025-01-24 07:33:20|202921.9|202831.9|202922.8|202832.8|202925|202835|202917.1|202827.1|12
1737704010000|2025-01-24 07:33:30|202922.6|202832.6|202922.3|202832.3|202925|202835|202920|202830|8
1737704020000|2025-01-24 07:33:40|202925|202835|202949.5|202859.5|202949.5|202859.5|202922.6|202832.6|11
1737704030000|2025-01-24 07:33:50|202945.8|202855.8|202944.5|202854.5|202945.8|202855.8|202942.1|202852.1|5
1737704040000|2025-01-24 07:34:00|202946.8|202856.8|202944.8|202854.8|202946.8|202856.8|202944.8|202854.8|2
1737704060000|2025-01-24 07:34:20|202945.5|202855.5|202927.7|202837.7|202945.5|202855.5|202919.5|202829.5|8
1737704070000|2025-01-24 07:34:30|202925.2|202835.2|202927.2|202837.2|202927.7|202837.7|202924.7|202834.7|6
1737704090000|2025-01-24 07:34:50|202930|202840|202933.5|202843.5|202941.7|202851.7|202930|202840|5
1737704100000|2025-01-24 07:35:00|202936.4|202846.4|202929.1|202839.1|202936.4|202846.4|202924.3|202834.3|4
1737704110000|2025-01-24 07:35:10|202923.4|202833.4|202928.4|202838.4|202928.4|202838.4|202923.4|202833.4|4
1737704120000|2025-01-24 07:35:20|202931.6|202841.6|202946.2|202856.2|202947.7|202857.7|202931.6|202841.6|6
1737704130000|2025-01-24 07:35:30|202964.6|202874.6|202968.2|202878.2|202970.6|202880.6|202962.4|202872.4|11
1737704140000|2025-01-24 07:35:40|202967.4|202877.4|202969.9|202879.9|202970.7|202880.7|202965.4|202875.4|10
1737704150000|2025-01-24 07:35:50|202967.9|202877.9|202968.4|202878.4|202969.9|202879.9|202965.4|202875.4|12
1737704160000|2025-01-24 07:36:00|202970.7|202880.7|202975.5|202885.5|202978|202888|202968.9|202878.9|10
1737704170000|2025-01-24 07:36:10|202973|202883|202972.5|202882.5|202977|202887|202971|202881|6
1737704180000|2025-01-24 07:36:20|202979.5|202889.5|202967.7|202877.7|202982|202892|202961.7|202871.7|12
1737704190000|2025-01-24 07:36:30|202972|202882|202968.1|202878.1|202972|202882|202960.2|202870.2|10
1737704200000|2025-01-24 07:36:40|202971.6|202881.6|202963|202873|202971.6|202881.6|202961|202871|15
1737704210000|2025-01-24 07:36:50|202964|202874|202961.5|202871.5|202964|202874|202956.1|202866.1|8
1737704220000|2025-01-24 07:37:00|202964.5|202874.5|202964.3|202874.3|202966.8|202876.8|202961.5|202871.5|14
1737704230000|2025-01-24 07:37:10|202961.7|202871.7|202964.8|202874.8|202965.8|202875.8|202958.8|202868.8|14
1737704240000|2025-01-24 07:37:20|202961.7|202871.7|202964.5|202874.5|202973|202883|202961.7|202871.7|16
1737704250000|2025-01-24 07:37:30|202969.5|202879.5|202966.2|202876.2|202970.9|202880.9|202966.2|202876.2|5
1737704260000|2025-01-24 07:37:40|202960.5|202870.5|202959.2|202869.2|202965.1|202875.1|202959.2|202869.2|4
1737704270000|2025-01-24 07:37:50|202962.4|202872.4|202960|202870|202962.4|202872.4|202956.6|202866.6|9
1737704280000|2025-01-24 07:38:00|202959.7|202869.7|202957.9|202867.9|202959.7|202869.7|202952.6|202862.6|24
1737704290000|2025-01-24 07:38:10|202957.7|202867.7|202963.4|202873.4|202965.4|202875.4|202957.7|202867.7|15
1737704300000|2025-01-24 07:38:20|202965.1|202875.1|202961.1|202871.1|202966.1|202876.1|202961.1|202871.1|11
1737704310000|2025-01-24 07:38:30|202963.4|202873.4|202964.6|202874.6|202965.6|202875.6|202961.9|202871.9|6
1737704320000|2025-01-24 07:38:40|202963.4|202873.4|202960.5|202870.5|202963.5|202873.5|202960.5|202870.5|3
1737704330000|2025-01-24 07:38:50|202955.5|202865.5|202958.6|202868.6|202960.1|202870.1|202953.9|202863.9|22
1737704340000|2025-01-24 07:39:00|202953.4|202863.4|202964.4|202874.4|202968.7|202878.7|202916.7|202826.7|19
1737704350000|2025-01-24 07:39:10|202960.2|202870.2|202962.7|202872.7|202962.9|202872.9|202958.2|202868.2|5
1737704360000|2025-01-24 07:39:20|202960.7|202870.7|202962.7|202872.7|202965.7|202875.7|202960.7|202870.7|4
1737704380000|2025-01-24 07:39:40|202970.5|202880.5|202966|202876|202970.5|202880.5|202962|202872|4
1737704390000|2025-01-24 07:39:50|202955|202865|202961|202871|202969|202879|202955|202865|5
1737704400000|2025-01-24 07:40:00|202969.2|202879.2|202981.1|202891.1|203014.3|202924.3|202969.2|202879.2|20
1737704410000|2025-01-24 07:40:10|202984|202894|202984.6|202894.6|202986|202896|202981.5|202891.5|10
1737704420000|2025-01-24 07:40:20|202986.8|202896.8|202989|202899|202993.3|202903.3|202984|202894|10
1737704430000|2025-01-24 07:40:30|202991.3|202901.3|202990|202900|202991.3|202901.3|202987.3|202897.3|4
1737704440000|2025-01-24 07:40:40|202992|202902|202991.8|202901.8|202992|202902|202990|202900|3
1737704450000|2025-01-24 07:40:50|202995.5|202905.5|202989.5|202899.5|202995.5|202905.5|202985|202895|4
1737704460000|2025-01-24 07:41:00|202992|202902|202977.2|202887.2|202992|202902|202977.2|202887.2|6
1737704470000|2025-01-24 07:41:10|202975.4|202885.4|202973.4|202883.4|202981|202891|202971.1|202881.1|12
1737704480000|2025-01-24 07:41:20|202973.7|202883.7|202975.1|202885.1|202976.9|202886.9|202973.7|202883.7|3
1737704490000|2025-01-24 07:41:30|202972.4|202882.4|202974.6|202884.6|202974.6|202884.6|202972.4|202882.4|2
1737704500000|2025-01-24 07:41:40|202983.3|202893.3|202973.8|202883.8|202984.8|202894.8|202973.8|202883.8|9
1737704510000|2025-01-24 07:41:50|202976.8|202886.8|202983.1|202893.1|202992.1|202902.1|202974.1|202884.1|12
1737704520000|2025-01-24 07:42:00|202980.2|202890.2|202967.4|202877.4|202984.7|202894.7|202965.7|202875.7|9
1737704530000|2025-01-24 07:42:10|202950.9|202860.9|202951.7|202861.7|202958.2|202868.2|202949.2|202859.2|20
1737704540000|2025-01-24 07:42:20|202953.9|202863.9|202949.8|202859.8|202955.5|202865.5|202948.3|202858.3|14
1737704550000|2025-01-24 07:42:30|202952.5|202862.5|202952.8|202862.8|202952.8|202862.8|202946.3|202856.3|17
1737704560000|2025-01-24 07:42:40|202948.5|202858.5|202935.2|202845.2|202955.3|202865.3|202935.2|202845.2|22
1737704570000|2025-01-24 07:42:50|202938.8|202848.8|202944.8|202854.8|202944.8|202854.8|202938.8|202848.8|8
1737704580000|2025-01-24 07:43:00|202948.2|202858.2|202947.2|202857.2|202952.8|202862.8|202947.2|202857.2|12
1737704590000|2025-01-24 07:43:10|202941|202851|202952.8|202862.8|202952.8|202862.8|202941|202851|18
1737704600000|2025-01-24 07:43:20|202953.8|202863.8|202989.2|202899.2|202990.7|202900.7|202947.8|202857.8|14
1737704610000|2025-01-24 07:43:30|202993.4|202903.4|202994.6|202904.6|202996.1|202906.1|202984.7|202894.7|8
1737704620000|2025-01-24 07:43:40|202998.4|202908.4|202989.4|202899.4|203004.3|202914.3|202989.4|202899.4|8
1737704630000|2025-01-24 07:43:50|202991.1|202901.1|202983.6|202893.6|202994|202904|202983.6|202893.6|10
1737704640000|2025-01-24 07:44:00|202985.1|202895.1|202971.3|202881.3|202987.8|202897.8|202967.6|202877.6|15
1737704650000|2025-01-24 07:44:10|202974.5|202884.5|202973.8|202883.8|202974.5|202884.5|202971.8|202881.8|3
1737704660000|2025-01-24 07:44:20|202962.4|202872.4|202976.3|202886.3|202976.3|202886.3|202962.4|202872.4|7
1737704670000|2025-01-24 07:44:30|202980.7|202890.7|202992.4|202902.4|202993.9|202903.9|202980.7|202890.7|14
1737704680000|2025-01-24 07:44:40|202999.2|202909.2|202987.1|202897.1|202999.2|202909.2|202985.4|202895.4|9
1737704690000|2025-01-24 07:44:50|202991.6|202901.6|202992|202902|203001.8|202911.8|202991.6|202901.6|8
1737704700000|2025-01-24 07:45:00|202999.7|202909.7|202990.1|202900.1|203004.8|202914.8|202989.2|202899.2|18
1737704710000|2025-01-24 07:45:10|202993.2|202903.2|202988.9|202898.9|202997|202907|202984.5|202894.5|22
1737704720000|2025-01-24 07:45:20|202990.9|202900.9|202970.4|202880.4|203000.2|202910.2|202967.7|202877.7|23
1737704730000|2025-01-24 07:45:30|202961.8|202871.8|202955.9|202865.9|202961.8|202871.8|202950.8|202860.8|27
1737704740000|2025-01-24 07:45:40|202952.7|202862.7|202952.3|202862.3|202955.8|202865.8|202949.8|202859.8|15
1737704750000|2025-01-24 07:45:50|202954.3|202864.3|202938.3|202848.3|202955.1|202865.1|202937.1|202847.1|18
1737704760000|2025-01-24 07:46:00|202922.5|202832.5|202938.1|202848.1|202938.1|202848.1|202922.5|202832.5|13
1737704770000|2025-01-24 07:46:10|202933.6|202843.6|202930.7|202840.7|202948.7|202858.7|202930.7|202840.7|8
1737704780000|2025-01-24 07:46:20|202932.4|202842.4|202929.7|202839.7|202933.7|202843.7|202929.5|202839.5|6
1737704790000|2025-01-24 07:46:30|202926.6|202836.6|202931.8|202841.8|202931.8|202841.8|202920.4|202830.4|11
1737704800000|2025-01-24 07:46:40|202933.7|202843.7|202926.4|202836.4|202942.7|202852.7|202926.4|202836.4|13
1737704810000|2025-01-24 07:46:50|202927.9|202837.9|202933.8|202843.8|202936.7|202846.7|202927.9|202837.9|13
1737704820000|2025-01-24 07:47:00|202927.1|202837.1|202932.5|202842.5|202932.5|202842.5|202921.3|202831.3|8
1737704830000|2025-01-24 07:47:10|202932.1|202842.1|202946.9|202856.9|202949.5|202859.5|202932.1|202842.1|12
1737704840000|2025-01-24 07:47:20|202948.7|202858.7|202939.3|202849.3|202950.4|202860.4|202939.3|202849.3|5
1737704850000|2025-01-24 07:47:30|202936.6|202846.6|202935.4|202845.4|202943.8|202853.8|202932.5|202842.5|10
1737704860000|2025-01-24 07:47:40|202933.2|202843.2|202948.3|202858.3|202948.3|202858.3|202933.2|202843.2|8
1737704870000|2025-01-24 07:47:50|202944.7|202854.7|202948.9|202858.9|202948.9|202858.9|202940.7|202850.7|4
1737704880000|2025-01-24 07:48:00|202945.8|202855.8|202925.1|202835.1|202947.6|202857.6|202921.4|202831.4|13
1737704890000|2025-01-24 07:48:10|202927.1|202837.1|202922.3|202832.3|202927.1|202837.1|202921|202831|4
1737704900000|2025-01-24 07:48:20|202925.2|202835.2|202925.3|202835.3|202928.2|202838.2|202922.2|202832.2|16
1737704910000|2025-01-24 07:48:30|202922|202832|202923.6|202833.6|202925.2|202835.2|202919.6|202829.6|8
1737704920000|2025-01-24 07:48:40|202922.4|202832.4|202923.6|202833.6|202923.6|202833.6|202920.6|202830.6|8
1737704930000|2025-01-24 07:48:50|202921.4|202831.4|202923.8|202833.8|202923.8|202833.8|202918.4|202828.4|4
1737704940000|2025-01-24 07:49:00|202924|202834|202922.3|202832.3|202924|202834|202922.3|202832.3|4
1737704950000|2025-01-24 07:49:10|202923.8|202833.8|202923.3|202833.3|202924|202834|202921.8|202831.8|6
1737704960000|2025-01-24 07:49:20|202924|202834|202923.3|202833.3|202924|202834|202915.8|202825.8|12
1737704970000|2025-01-24 07:49:30|202920.8|202830.8|202918.7|202828.7|202922.6|202832.6|202918.7|202828.7|3
1737704980000|2025-01-24 07:49:40|202921.9|202831.9|202926.3|202836.3|202926.3|202836.3|202921.9|202831.9|5
1737704990000|2025-01-24 07:49:50|202924.1|202834.1|202920.9|202830.9|202925.6|202835.6|202916.1|202826.1|11
1737705000000|2025-01-24 07:50:00|202922.7|202832.7|202920.9|202830.9|202922.9|202832.9|202919.4|202829.4|8
1737705010000|2025-01-24 07:50:10|202922.9|202832.9|202921.2|202831.2|202922.9|202832.9|202920.4|202830.4|4
1737705020000|2025-01-24 07:50:20|202922.9|202832.9|202915.3|202825.3|202922.9|202832.9|202913.8|202823.8|7
1737705030000|2025-01-24 07:50:30|202913.3|202823.3|202914.8|202824.8|202918.1|202828.1|202913.3|202823.3|5
1737705040000|2025-01-24 07:50:40|202916.1|202826.1|202839.4|202749.4|202916.1|202826.1|202837.9|202747.9|7
1737705050000|2025-01-24 07:50:50|202840.7|202750.7|202841.9|202751.9|202847.5|202757.5|202838.2|202748.2|14
1737705060000|2025-01-24 07:51:00|202844.4|202754.4|202897.3|202807.3|202903.4|202813.4|202844.4|202754.4|15
1737705070000|2025-01-24 07:51:10|202896.3|202806.3|202887.3|202797.3|202896.3|202806.3|202887.3|202797.3|3
1737705080000|2025-01-24 07:51:20|202888.8|202798.8|202887.3|202797.3|202888.8|202798.8|202887.3|202797.3|2
1737705100000|2025-01-24 07:51:40|202891|202801|202888.1|202798.1|202897.8|202807.8|202888.1|202798.1|7
1737705120000|2025-01-24 07:52:00|202884.4|202794.4|202884.7|202794.7|202887.4|202797.4|202883.5|202793.5|5
1737705130000|2025-01-24 07:52:10|202881.4|202791.4|202877.3|202787.3|202881.4|202791.4|202877.3|202787.3|4
1737705140000|2025-01-24 07:52:20|202878.5|202788.5|202895.2|202805.2|202898.2|202808.2|202878.5|202788.5|8
1737705150000|2025-01-24 07:52:30|202898.5|202808.5|202910.8|202820.8|202910.8|202820.8|202898.5|202808.5|5
1737705160000|2025-01-24 07:52:40|202908.8|202818.8|202904.3|202814.3|202912.3|202822.3|202904.3|202814.3|6
1737705170000|2025-01-24 07:52:50|202907.2|202817.2|202906|202816|202914|202824|202906|202816|7
1737705180000|2025-01-24 07:53:00|202902.9|202812.9|202896.8|202806.8|202907|202817|202894.3|202804.3|11
1737705190000|2025-01-24 07:53:10|202890.1|202800.1|202889.2|202799.2|202890.1|202800.1|202886.9|202796.9|3
1737705200000|2025-01-24 07:53:20|202886.2|202796.2|202874.3|202784.3|202886.2|202796.2|202874.3|202784.3|5
1737705210000|2025-01-24 07:53:30|202871.8|202781.8|202868.2|202778.2|202871.8|202781.8|202861.2|202771.2|23
1737705220000|2025-01-24 07:53:40|202863.7|202773.7|202880.7|202790.7|202880.7|202790.7|202862.7|202772.7|17
1737705230000|2025-01-24 07:53:50|202883.2|202793.2|202869.5|202779.5|202883.2|202793.2|202864.5|202774.5|14
1737705240000|2025-01-24 07:54:00|202870.3|202780.3|202873|202783|202873|202783|202863.6|202773.6|17
1737705250000|2025-01-24 07:54:10|202867|202777|202865.6|202775.6|202872.7|202782.7|202863.4|202773.4|23
1737705260000|2025-01-24 07:54:20|202867.6|202777.6|202874.3|202784.3|202880.1|202790.1|202867.6|202777.6|11
1737705270000|2025-01-24 07:54:30|202877.1|202787.1|202870.3|202780.3|202880.2|202790.2|202867.8|202777.8|13
1737705280000|2025-01-24 07:54:40|202866.3|202776.3|202871.3|202781.3|202871.8|202781.8|202866.3|202776.3|7
1737705290000|2025-01-24 07:54:50|202873|202783|202878|202788|202882.9|202792.9|202870.8|202780.8|13
1737705300000|2025-01-24 07:55:00|202874.8|202784.8|202873.2|202783.2|202874.8|202784.8|202871.5|202781.5|9
1737705310000|2025-01-24 07:55:10|202876.1|202786.1|202878.9|202788.9|202878.9|202788.9|202876.1|202786.1|2
1737705320000|2025-01-24 07:55:20|202880.6|202790.6|202873.4|202783.4|202886.6|202796.6|202871.2|202781.2|11
1737705330000|2025-01-24 07:55:30|202876.8|202786.8|202877.9|202787.9|202879.9|202789.9|202871.7|202781.7|12
1737705340000|2025-01-24 07:55:40|202877.4|202787.4|202871.5|202781.5|202878.9|202788.9|202871.5|202781.5|6
1737705350000|2025-01-24 07:55:50|202873.5|202783.5|202873.8|202783.8|202876.3|202786.3|202871|202781|15
1737705360000|2025-01-24 07:56:00|202870.8|202780.8|202867.8|202777.8|202870.8|202780.8|202864.3|202774.3|11
1737705370000|2025-01-24 07:56:10|202864.6|202774.6|202833.9|202743.9|202865.9|202775.9|202829.9|202739.9|18
1737705380000|2025-01-24 07:56:20|202838.4|202748.4|202861|202771|202861|202771|202838.4|202748.4|9
1737705390000|2025-01-24 07:56:30|202857.9|202767.9|202879.3|202789.3|202881.3|202791.3|202854.7|202764.7|17
1737705400000|2025-01-24 07:56:40|202882.4|202792.4|202869.8|202779.8|202882.4|202792.4|202864|202774|12
1737705410000|2025-01-24 07:56:50|202871.1|202781.1|202866.8|202776.8|202871.6|202781.6|202864.8|202774.8|10
1737705420000|2025-01-24 07:57:00|202864|202774|202870.3|202780.3|202872.6|202782.6|202864|202774|5
1737705430000|2025-01-24 07:57:10|202866.3|202776.3|202876|202786|202876|202786|202864|202774|8
1737705440000|2025-01-24 07:57:20|202875.8|202785.8|202880.1|202790.1|202882.6|202792.6|202872.3|202782.3|12
1737705450000|2025-01-24 07:57:30|202885.5|202795.5|202888.2|202798.2|202899.4|202809.4|202885.5|202795.5|10
1737705460000|2025-01-24 07:57:40|202891.2|202801.2|202891.6|202801.6|202897.7|202807.7|202890.4|202800.4|7
1737705470000|2025-01-24 07:57:50|202889.1|202799.1|202888.9|202798.9|202895.2|202805.2|202888.9|202798.9|5
1737705480000|2025-01-24 07:58:00|202884.4|202794.4|202880.4|202790.4|202884.4|202794.4|202880.4|202790.4|3
1737705490000|2025-01-24 07:58:10|202882.9|202792.9|202882.9|202792.9|202882.9|202792.9|202879.9|202789.9|7
1737705500000|2025-01-24 07:58:20|202877.2|202787.2|202879.8|202789.8|202890.5|202800.5|202877.2|202787.2|14
1737705510000|2025-01-24 07:58:30|202883.5|202793.5|202883.5|202793.5|202888.3|202798.3|202882|202792|5
1737705520000|2025-01-24 07:58:40|202886|202796|202887.8|202797.8|202891|202801|202878.1|202788.1|18
1737705530000|2025-01-24 07:58:50|202890.3|202800.3|202886.6|202796.6|202890.3|202800.3|202882.6|202792.6|7
1737705540000|2025-01-24 07:59:00|202892.3|202802.3|202920|202830|202920|202830|202892.3|202802.3|16
1737705550000|2025-01-24 07:59:10|202925|202835|202926.5|202836.5|202928|202838|202923.8|202833.8|7
1737705560000|2025-01-24 07:59:20|202925.8|202835.8|202929.8|202839.8|202931.5|202841.5|202921.7|202831.7|16
1737705570000|2025-01-24 07:59:30|202954.1|202864.1|202961.6|202871.6|202961.6|202871.6|202954.1|202864.1|6
1737705580000|2025-01-24 07:59:40|202957.1|202867.1|203038.9|202948.9|203038.9|202948.9|202957.1|202867.1|11
1737705590000|2025-01-24 07:59:50|203032.6|202942.6|202958.6|202868.6|203032.6|202942.6|202958.6|202868.6|17
1737705600000|2025-01-24 08:00:00|202961.1|202871.1|202933.1|202843.1|202963.6|202873.6|202928.9|202838.9|14
1737705610000|2025-01-24 08:00:10|202937.2|202847.2|202937|202847|202944.9|202854.9|202933|202843|5
1737705620000|2025-01-24 08:00:20|202941.7|202851.7|202952.3|202862.3|202956.6|202866.6|202941.7|202851.7|9
1737705630000|2025-01-24 08:00:30|202943.6|202853.6|202940|202850|202952.9|202862.9|202940|202850|4
1737705640000|2025-01-24 08:00:40|202944.7|202854.7|202960.1|202870.1|202972.8|202882.8|202944.7|202854.7|8
1737705650000|2025-01-24 08:00:50|202954.4|202864.4|202928.1|202838.1|202954.4|202864.4|202928.1|202838.1|10
1737705660000|2025-01-24 08:01:00|202930.2|202840.2|202930.8|202840.8|202931.8|202841.8|202927.6|202837.6|6
1737705670000|2025-01-24 08:01:10|202929.7|202839.7|202930.6|202840.6|202930.6|202840.6|202929.7|202839.7|2
1737705680000|2025-01-24 08:01:20|202932.6|202842.6|202943.1|202853.1|202943.1|202853.1|202932.6|202842.6|7
1737705690000|2025-01-24 08:01:30|202942.8|202852.8|202940.3|202850.3|202942.8|202852.8|202940.1|202850.1|5
1737705700000|2025-01-24 08:01:40|202940.5|202850.5|202942.8|202852.8|202950.9|202860.9|202940.5|202850.5|13
1737705710000|2025-01-24 08:01:50|202949.6|202859.6|202935.5|202845.5|202949.6|202859.6|202935.5|202845.5|8
1737705720000|2025-01-24 08:02:00|202936|202846|202939.5|202849.5|202939.5|202849.5|202927.7|202837.7|10
1737705730000|2025-01-24 08:02:10|202939.6|202849.6|202933.3|202843.3|202940|202850|202929.7|202839.7|6
1737705740000|2025-01-24 08:02:20|202928|202838|202933.8|202843.8|202937.6|202847.6|202928|202838|12
1737705760000|2025-01-24 08:02:40|202928.3|202838.3|202913.6|202823.6|202928.3|202838.3|202913.6|202823.6|13
1737705770000|2025-01-24 08:02:50|202911.3|202821.3|202892.1|202802.1|202913.6|202823.6|202890.3|202800.3|13
1737705780000|2025-01-24 08:03:00|202887.3|202797.3|202888.5|202798.5|202888.5|202798.5|202881.8|202791.8|6
1737705790000|2025-01-24 08:03:10|202887|202797|202901.6|202811.6|202902.3|202812.3|202883.4|202793.4|11
1737705800000|2025-01-24 08:03:20|202905.5|202815.5|202900.7|202810.7|202907.5|202817.5|202899.7|202809.7|9
1737705810000|2025-01-24 08:03:30|202900.1|202810.1|202888.2|202798.2|202900.1|202810.1|202887|202797|14
1737705820000|2025-01-24 08:03:40|202883.5|202793.5|202885.8|202795.8|202886.8|202796.8|202882.7|202792.7|6
1737705830000|2025-01-24 08:03:50|202884.8|202794.8|202874.7|202784.7|202884.8|202794.8|202874.7|202784.7|12
1737705840000|2025-01-24 08:04:00|202875.2|202785.2|202877.5|202787.5|202877.5|202787.5|202862.9|202772.9|6
1737705850000|2025-01-24 08:04:10|202880.7|202790.7|202877.2|202787.2|202894.1|202804.1|202871.6|202781.6|10
1737705860000|2025-01-24 08:04:20|202874.7|202784.7|202878.2|202788.2|202879.7|202789.7|202867|202777|20
1737705870000|2025-01-24 08:04:30|202875.7|202785.7|202870.1|202780.1|202877.4|202787.4|202868.3|202778.3|22
1737705880000|2025-01-24 08:04:40|202871.8|202781.8|202844.5|202754.5|202873.3|202783.3|202841.7|202751.7|16
1737705890000|2025-01-24 08:04:50|202848.9|202758.9|202843.4|202753.4|202851.4|202761.4|202843.4|202753.4|8
1737705900000|2025-01-24 08:05:00|202845.2|202755.2|202836.2|202746.2|202852.1|202762.1|202832.1|202742.1|21
1737705910000|2025-01-24 08:05:10|202840.2|202750.2|202854.2|202764.2|202860.4|202770.4|202840.2|202750.2|11
1737705920000|2025-01-24 08:05:20|202857.8|202767.8|202855.7|202765.7|202858.1|202768.1|202852.9|202762.9|14
1737705930000|2025-01-24 08:05:30|202853.9|202763.9|202836.1|202746.1|202857|202767|202836.1|202746.1|10
1737705940000|2025-01-24 08:05:40|202838.1|202748.1|202836|202746|202844|202754|202835|202745|6
1737705950000|2025-01-24 08:05:50|202835|202745|202824.4|202734.4|202835|202745|202820|202730|7
1737705960000|2025-01-24 08:06:00|202827.4|202737.4|202819.6|202729.6|202827.4|202737.4|202815|202725|8
1737705970000|2025-01-24 08:06:10|202823.2|202733.2|202823.2|202733.2|202823.2|202733.2|202821.1|202731.1|3
1737705980000|2025-01-24 08:06:20|202821.9|202731.9|202823.2|202733.2|202823.2|202733.2|202821.9|202731.9|2
1737706000000|2025-01-24 08:06:40|202827.5|202737.5|202830|202740|202831.2|202741.2|202827.5|202737.5|3
1737706020000|2025-01-24 08:07:00|202831.2|202741.2|202832.7|202742.7|202832.7|202742.7|202831.2|202741.2|2
1737706030000|2025-01-24 08:07:10|202830|202740|202830|202740|202830.5|202740.5|202826.5|202736.5|5
1737706050000|2025-01-24 08:07:30|202826.3|202736.3|202819.2|202729.2|202826.3|202736.3|202817.6|202727.6|8
1737706060000|2025-01-24 08:07:40|202819.9|202729.9|202818.3|202728.3|202819.9|202729.9|202816.3|202726.3|7
1737706070000|2025-01-24 08:07:50|202816.3|202726.3|202818.3|202728.3|202818.3|202728.3|202816.3|202726.3|2
1737706080000|2025-01-24 08:08:00|202814.8|202724.8|202852.3|202762.3|202859.9|202769.9|202814.1|202724.1|8
1737706090000|2025-01-24 08:08:10|202850.3|202760.3|202856.3|202766.3|202859.6|202769.6|202850.2|202760.2|8
1737706100000|2025-01-24 08:08:20|202852.5|202762.5|202835.6|202745.6|202856.3|202766.3|202835.6|202745.6|11
1737706110000|2025-01-24 08:08:30|202832.1|202742.1|202833.4|202743.4|202833.4|202743.4|202829.8|202739.8|3
1737706120000|2025-01-24 08:08:40|202840.4|202750.4|202869|202779|202871.1|202781.1|202840.4|202750.4|7
1737706130000|2025-01-24 08:08:50|202864.5|202774.5|202855|202765|202864.9|202774.9|202855|202765|4
1737706140000|2025-01-24 08:09:00|202847.4|202757.4|202839.4|202749.4|202847.4|202757.4|202836.9|202746.9|8
1737706150000|2025-01-24 08:09:10|202836.9|202746.9|202833.6|202743.6|202840|202750|202832.4|202742.4|5
1737706160000|2025-01-24 08:09:20|202829.9|202739.9|202832.4|202742.4|202836.1|202746.1|202829.9|202739.9|6
1737706170000|2025-01-24 08:09:30|202833.6|202743.6|202840.7|202750.7|202840.7|202750.7|202833.6|202743.6|5
1737706180000|2025-01-24 08:09:40|202831|202741|202833|202743|202833|202743|202831|202741|2
1737706200000|2025-01-24 08:10:00|202829.3|202739.3|202826.9|202736.9|202832|202742|202826.7|202736.7|5
1737706210000|2025-01-24 08:10:10|202831.7|202741.7|202839.8|202749.8|202840.8|202750.8|202830.1|202740.1|7
1737706220000|2025-01-24 08:10:20|202841.6|202751.6|202832.3|202742.3|202847.6|202757.6|202832.3|202742.3|7
1737706230000|2025-01-24 08:10:30|202828.3|202738.3|202834|202744|202834|202744|202826.1|202736.1|5
1737706240000|2025-01-24 08:10:40|202831.5|202741.5|202832.1|202742.1|202834.8|202744.8|202825.1|202735.1|19
1737706250000|2025-01-24 08:10:50|202830.4|202740.4|202832.1|202742.1|202832.1|202742.1|202829.9|202739.9|7
1737706260000|2025-01-24 08:11:00|202830.4|202740.4|202832.9|202742.9|202832.9|202742.9|202828.1|202738.1|10
1737706270000|2025-01-24 08:11:10|202830.1|202740.1|202827.9|202737.9|202830.1|202740.1|202824.4|202734.4|19
1737706280000|2025-01-24 08:11:20|202825.9|202735.9|202824.9|202734.9|202827.9|202737.9|202821.6|202731.6|20
1737706290000|2025-01-24 08:11:30|202826.9|202736.9|202825.2|202735.2|202827.9|202737.9|202824.2|202734.2|16
1737706300000|2025-01-24 08:11:40|202830|202740|202793.2|202703.2|202830|202740|202793.2|202703.2|19
1737706310000|2025-01-24 08:11:50|202804|202714|202807.5|202717.5|202807.5|202717.5|202800.3|202710.3|7
1737706320000|2025-01-24 08:12:00|202806.5|202716.5|202807.2|202717.2|202807.2|202717.2|202806.5|202716.5|4
1737706330000|2025-01-24 08:12:10|202802|202712|202785.9|202695.9|202802|202712|202766.6|202676.6|19
1737706340000|2025-01-24 08:12:20|202787.4|202697.4|202753.2|202663.2|202787.4|202697.4|202751.5|202661.5|9
1737706350000|2025-01-24 08:12:30|202754.7|202664.7|202757.5|202667.5|202761.8|202671.8|202754|202664|11
1737706360000|2025-01-24 08:12:40|202756.8|202666.8|202741.5|202651.5|202756.8|202666.8|202740.5|202650.5|12
1737706370000|2025-01-24 08:12:50|202744.5|202654.5|202735.8|202645.8|202744.5|202654.5|202735.8|202645.8|9
1737706380000|2025-01-24 08:13:00|202732.5|202642.5|202724.6|202634.6|202734.8|202644.8|202719.3|202629.3|6
1737706390000|2025-01-24 08:13:10|202724.6|202634.6|202725.4|202635.4|202727.1|202637.1|202723.6|202633.6|6
1737706400000|2025-01-24 08:13:20|202727.1|202637.1|202724.6|202634.6|202727.1|202637.1|202722.7|202632.7|8
1737706410000|2025-01-24 08:13:30|202719.4|202629.4|202722.3|202632.3|202722.3|202632.3|202705.1|202615.1|7
1737706420000|2025-01-24 08:13:40|202722.1|202632.1|202719.3|202629.3|202722.1|202632.1|202716.9|202626.9|10
1737706430000|2025-01-24 08:13:50|202721.4|202631.4|202740|202650|202745|202655|202719.3|202629.3|10
1737706440000|2025-01-24 08:14:00|202743.7|202653.7|202745.4|202655.4|202765.6|202675.6|202743.1|202653.1|14
1737706450000|2025-01-24 08:14:10|202743.1|202653.1|202746.1|202656.1|202749.5|202659.5|202743.1|202653.1|4
1737706460000|2025-01-24 08:14:20|202744.1|202654.1|202746.2|202656.2|202746.2|202656.2|202739.8|202649.8|9
1737706470000|2025-01-24 08:14:30|202751.1|202661.1|202742.7|202652.7|202760.1|202670.1|202742.7|202652.7|13
1737706480000|2025-01-24 08:14:40|202743.7|202653.7|202733.3|202643.3|202743.7|202653.7|202728.8|202638.8|16
1737706490000|2025-01-24 08:14:50|202731.8|202641.8|202737.6|202647.6|202737.6|202647.6|202731.8|202641.8|3
1737706500000|2025-01-24 08:15:00|202733.8|202643.8|202722.1|202632.1|202736|202646|202666.7|202576.7|33
1737706510000|2025-01-24 08:15:10|202731.9|202641.9|202744.3|202654.3|202784.8|202694.8|202731.9|202641.9|30
1737706520000|2025-01-24 08:15:20|202744|202654|202740.1|202650.1|202749.5|202659.5|202731.4|202641.4|14
1737706530000|2025-01-24 08:15:30|202743.7|202653.7|202732.1|202642.1|202747.1|202657.1|202729.6|202639.6|20
1737706540000|2025-01-24 08:15:40|202734|202644|202719.1|202629.1|202734|202644|202717.2|202627.2|13
1737706550000|2025-01-24 08:15:50|202715.6|202625.6|202727|202637|202733.7|202643.7|202714.4|202624.4|20
1737706560000|2025-01-24 08:16:00|202729.5|202639.5|202722.9|202632.9|202729.5|202639.5|202713.5|202623.5|15
1737706570000|2025-01-24 08:16:10|202725.4|202635.4|202726.6|202636.6|202735.6|202645.6|202722.1|202632.1|12
1737706580000|2025-01-24 08:16:20|202722.5|202632.5|202722.8|202632.8|202734.1|202644.1|202717|202627|12
1737706590000|2025-01-24 08:16:30|202730|202640|202725.5|202635.5|202735|202645|202723.5|202633.5|11
1737706600000|2025-01-24 08:16:40|202716.8|202626.8|202680.8|202590.8|202716.8|202626.8|202674.4|202584.4|13
1737706610000|2025-01-24 08:16:50|202686.6|202596.6|202676|202586|202692.3|202602.3|202676|202586|6
1737706620000|2025-01-24 08:17:00|202682.4|202592.4|202695.9|202605.9|202697.7|202607.7|202674.7|202584.7|15
1737706630000|2025-01-24 08:17:10|202693.9|202603.9|202693.6|202603.6|202693.9|202603.9|202679.2|202589.2|13
1737706640000|2025-01-24 08:17:20|202698.9|202608.9|202705.4|202615.4|202707.4|202617.4|202698.9|202608.9|7
1737706650000|2025-01-24 08:17:30|202709.1|202619.1|202705.4|202615.4|202709.1|202619.1|202705.4|202615.4|2
1737706660000|2025-01-24 08:17:40|202710.3|202620.3|202707.3|202617.3|202715.6|202625.6|202704.8|202614.8|6
1737706670000|2025-01-24 08:17:50|202704.8|202614.8|202704.8|202614.8|202706.3|202616.3|202703.8|202613.8|5
1737706680000|2025-01-24 08:18:00|202706.3|202616.3|202706.7|202616.7|202706.7|202616.7|202697.5|202607.5|4
1737706690000|2025-01-24 08:18:10|202712.6|202622.6|202722.7|202632.7|202733.7|202643.7|202712.6|202622.6|9
1737706700000|2025-01-24 08:18:20|202726.7|202636.7|202733|202643|202741.1|202651.1|202726.7|202636.7|6
1737706710000|2025-01-24 08:18:30|202730.2|202640.2|202725.6|202635.6|202731.2|202641.2|202723.9|202633.9|11
1737706720000|2025-01-24 08:18:40|202724.3|202634.3|202730.8|202640.8|202735.7|202645.7|202724.3|202634.3|7
1737706730000|2025-01-24 08:18:50|202736.9|202646.9|202743.1|202653.1|202743.6|202653.6|202730.9|202640.9|16
1737706740000|2025-01-24 08:19:00|202781.9|202691.9|202764.8|202674.8|202781.9|202691.9|202760.3|202670.3|23
1737706750000|2025-01-24 08:19:10|202764.5|202674.5|202772.6|202682.6|202772.6|202682.6|202760.1|202670.1|14
1737706760000|2025-01-24 08:19:20|202768.2|202678.2|202772.2|202682.2|202776.9|202686.9|202759.5|202669.5|12
1737706770000|2025-01-24 08:19:30|202767.9|202677.9|202769.8|202679.8|202776.9|202686.9|202766.9|202676.9|8
1737706780000|2025-01-24 08:19:40|202773.6|202683.6|202791.9|202701.9|202805.5|202715.5|202768.2|202678.2|11
1737706790000|2025-01-24 08:19:50|202792.6|202702.6|202790.5|202700.5|202801.4|202711.4|202776|202686|21
1737706800000|2025-01-24 08:20:00|202786.6|202696.6|202754.6|202664.6|202786.6|202696.6|202734.9|202644.9|18
1737706810000|2025-01-24 08:20:10|202751.6|202661.6|202739.7|202649.7|202752.1|202662.1|202739.7|202649.7|8
1737706820000|2025-01-24 08:20:20|202742.2|202652.2|202747.2|202657.2|202747.2|202657.2|202741.2|202651.2|3
1737706830000|2025-01-24 08:20:30|202750.9|202660.9|202776.9|202686.9|202788.7|202698.7|202750.9|202660.9|23
1737706840000|2025-01-24 08:20:40|202780.6|202690.6|202778.6|202688.6|202780.6|202690.6|202776.3|202686.3|3
1737706850000|2025-01-24 08:20:50|202786.6|202696.6|202810.1|202720.1|202816.2|202726.2|202786.6|202696.6|14
1737706860000|2025-01-24 08:21:00|202815.9|202725.9|202803.7|202713.7|202817.1|202727.1|202801.4|202711.4|23
1737706870000|2025-01-24 08:21:10|202814.6|202724.6|202810|202720|202815.6|202725.6|202799.5|202709.5|9
1737706880000|2025-01-24 08:21:20|202814.8|202724.8|202830.8|202740.8|202835.4|202745.4|202810.1|202720.1|16
1737706890000|2025-01-24 08:21:30|202828.9|202738.9|202836.8|202746.8|202840.1|202750.1|202828.6|202738.6|11
1737706900000|2025-01-24 08:21:40|202830.1|202740.1|202839.1|202749.1|202839.1|202749.1|202830.1|202740.1|10
1737706910000|2025-01-24 08:21:50|202835.9|202745.9|202839.3|202749.3|202839.3|202749.3|202835.5|202745.5|4
1737706920000|2025-01-24 08:22:00|202835.9|202745.9|202858.1|202768.1|202869.3|202779.3|202835.9|202745.9|13
1737706930000|2025-01-24 08:22:10|202863.9|202773.9|202837.8|202747.8|202863.9|202773.9|202824|202734|17
1737706940000|2025-01-24 08:22:20|202836.5|202746.5|202792.3|202702.3|202836.5|202746.5|202790.2|202700.2|15
1737706950000|2025-01-24 08:22:30|202785|202695|202795.2|202705.2|202799.3|202709.3|202780|202690|17
1737706960000|2025-01-24 08:22:40|202797.5|202707.5|202806.6|202716.6|202811.5|202721.5|202796|202706|22
1737706970000|2025-01-24 08:22:50|202813.1|202723.1|202805.6|202715.6|202813.1|202723.1|202805.6|202715.6|11
1737706980000|2025-01-24 08:23:00|202814.4|202724.4|202788.2|202698.2|202815.9|202725.9|202772.6|202682.6|25
1737706990000|2025-01-24 08:23:10|202794.7|202704.7|202785.2|202695.2|202805.9|202715.9|202785.2|202695.2|13
1737707000000|2025-01-24 08:23:20|202790.4|202700.4|202778.7|202688.7|202818.3|202728.3|202777.8|202687.8|20
1737707010000|2025-01-24 08:23:30|202780.3|202690.3|202771.1|202681.1|202799.6|202709.6|202771.1|202681.1|17
1737707020000|2025-01-24 08:23:40|202772.8|202682.8|202774.1|202684.1|202774.1|202684.1|202750.6|202660.6|16
1737707030000|2025-01-24 08:23:50|202771|202681|202780.1|202690.1|202782.6|202692.6|202769.8|202679.8|15
1737707040000|2025-01-24 08:24:00|202788.2|202698.2|202783.8|202693.8|202788.9|202698.9|202775.7|202685.7|8
1737707050000|2025-01-24 08:24:10|202780.2|202690.2|202761.9|202671.9|202786.3|202696.3|202759|202669|13
1737707060000|2025-01-24 08:24:20|202770.4|202680.4|202757.6|202667.6|202770.4|202680.4|202757.1|202667.1|8
1737707070000|2025-01-24 08:24:30|202756.8|202666.8|202757.6|202667.6|202757.6|202667.6|202756.8|202666.8|2
1737707080000|2025-01-24 08:24:40|202753.3|202663.3|202752.3|202662.3|202756.6|202666.6|202735.1|202645.1|13
1737707090000|2025-01-24 08:24:50|202749.3|202659.3|202756.2|202666.2|202761.9|202671.9|202744|202654|17
1737707100000|2025-01-24 08:25:00|202750.6|202660.6|202741|202651|202750.6|202660.6|202735.5|202645.5|7
1737707110000|2025-01-24 08:25:10|202734.3|202644.3|202729.9|202639.9|202742.1|202652.1|202721.6|202631.6|15
1737707120000|2025-01-24 08:25:20|202726.7|202636.7|202726.3|202636.3|202731.1|202641.1|202718.8|202628.8|22
1737707130000|2025-01-24 08:25:30|202730.8|202640.8|202743.6|202653.6|202749.6|202659.6|202729.4|202639.4|12
1737707140000|2025-01-24 08:25:40|202747.9|202657.9|202750.7|202660.7|202754.4|202664.4|202744.3|202654.3|13
1737707150000|2025-01-24 08:25:50|202746|202656|202793|202703|202794.6|202704.6|202746|202656|16
1737707160000|2025-01-24 08:26:00|202792.2|202702.2|202778.7|202688.7|202794|202704|202777|202687|25
1737707170000|2025-01-24 08:26:10|202782|202692|202779.4|202689.4|202790.6|202700.6|202774.5|202684.5|12
1737707180000|2025-01-24 08:26:20|202774.7|202684.7|202765.5|202675.5|202783.4|202693.4|202765.5|202675.5|12
1737707190000|2025-01-24 08:26:30|202766.8|202676.8|202771.2|202681.2|202781|202691|202766.8|202676.8|13
1737707200000|2025-01-24 08:26:40|202770.9|202680.9|202789.3|202699.3|202789.3|202699.3|202770.9|202680.9|17
1737707210000|2025-01-24 08:26:50|202774.7|202684.7|202782.4|202692.4|202793.4|202703.4|202774.7|202684.7|14
1737707220000|2025-01-24 08:27:00|202779.3|202689.3|202791.5|202701.5|202797.3|202707.3|202779.3|202689.3|12
1737707230000|2025-01-24 08:27:10|202797.6|202707.6|202776.6|202686.6|202797.6|202707.6|202776.3|202686.3|7
1737707240000|2025-01-24 08:27:20|202779.9|202689.9|202792.1|202702.1|202797|202707|202779.9|202689.9|5
1737707250000|2025-01-24 08:27:30|202788.4|202698.4|202776.4|202686.4|202788.4|202698.4|202772.5|202682.5|15
1737707260000|2025-01-24 08:27:40|202783.4|202693.4|202817.7|202727.7|202832.6|202742.6|202783.4|202693.4|22
1737707270000|2025-01-24 08:27:50|202822.5|202732.5|202823.2|202733.2|202832.2|202742.2|202815.5|202725.5|11
1737707280000|2025-01-24 08:28:00|202825.5|202735.5|202859|202769|202874.1|202784.1|202819.6|202729.6|28
1737707290000|2025-01-24 08:28:10|202857|202767|202838.5|202748.5|202860.1|202770.1|202838.5|202748.5|12
1737707300000|2025-01-24 08:28:20|202841.2|202751.2|202815.8|202725.8|202841.2|202751.2|202809.5|202719.5|11
1737707310000|2025-01-24 08:28:30|202813.5|202723.5|202802.1|202712.1|202816.2|202726.2|202797.5|202707.5|17
1737707320000|2025-01-24 08:28:40|202805.6|202715.6|202787.8|202697.8|202805.6|202715.6|202786.1|202696.1|28
1737707330000|2025-01-24 08:28:50|202784.6|202694.6|202784.6|202694.6|202796.1|202706.1|202777.8|202687.8|19
1737707340000|2025-01-24 08:29:00|202788.2|202698.2|202785|202695|202801.1|202711.1|202776.9|202686.9|22
1737707350000|2025-01-24 08:29:10|202785.6|202695.6|202789.7|202699.7|202801.4|202711.4|202783.1|202693.1|19
1737707360000|2025-01-24 08:29:20|202810.2|202720.2|202799.8|202709.8|202832.4|202742.4|202796|202706|21
1737707370000|2025-01-24 08:29:30|202808.2|202718.2|202800.3|202710.3|202813.1|202723.1|202796.5|202706.5|17
1737707380000|2025-01-24 08:29:40|202804.3|202714.3|202806.7|202716.7|202820.5|202730.5|202801.5|202711.5|10
1737707390000|2025-01-24 08:29:50|202810.7|202720.7|202812.2|202722.2|202817.3|202727.3|202807.2|202717.2|11
1737707400000|2025-01-24 08:30:00|202818.5|202728.5|202764.8|202674.8|202818.5|202728.5|202717.2|202627.2|34
1737707410000|2025-01-24 08:30:10|202769.5|202679.5|202778.9|202688.9|202800.1|202710.1|202760.3|202670.3|35
1737707420000|2025-01-24 08:30:20|202776.5|202686.5|202758.4|202668.4|202778.4|202688.4|202748.9|202658.9|23
1737707430000|2025-01-24 08:30:30|202752.4|202662.4|202769|202679|202769|202679|202745.4|202655.4|25
1737707440000|2025-01-24 08:30:40|202773|202683|202733.1|202643.1|202773|202683|202729|202639|17
1737707450000|2025-01-24 08:30:50|202738.3|202648.3|202735.1|202645.1|202740.5|202650.5|202728.6|202638.6|10
1737707460000|2025-01-24 08:31:00|202733.1|202643.1|202733.7|202643.7|202740.1|202650.1|202717|202627|16
1737707470000|2025-01-24 08:31:10|202729.5|202639.5|202743.2|202653.2|202749.5|202659.5|202729.1|202639.1|17
1737707480000|2025-01-24 08:31:20|202737.3|202647.3|202741.1|202651.1|202742.9|202652.9|202730.5|202640.5|12
1737707490000|2025-01-24 08:31:30|202740.9|202650.9|202740.9|202650.9|202749.3|202659.3|202737.8|202647.8|11
1737707500000|2025-01-24 08:31:40|202745.4|202655.4|202727.9|202637.9|202745.4|202655.4|202694.2|202604.2|18
1737707510000|2025-01-24 08:31:50|202728.3|202638.3|202722.7|202632.7|202734.8|202644.8|202718.8|202628.8|18
1737707520000|2025-01-24 08:32:00|202719.7|202629.7|202751.1|202661.1|202753.3|202663.3|202719.7|202629.7|17
1737707530000|2025-01-24 08:32:10|202742.1|202652.1|202753.4|202663.4|202753.4|202663.4|202739.2|202649.2|4
1737707540000|2025-01-24 08:32:20|202742.7|202652.7|202739.7|202649.7|202753.4|202663.4|202739.7|202649.7|8
1737707550000|2025-01-24 08:32:30|202749.3|202659.3|202725.8|202635.8|202749.3|202659.3|202717.5|202627.5|18
1737707560000|2025-01-24 08:32:40|202721.9|202631.9|202723.2|202633.2|202727.5|202637.5|202714.4|202624.4|17
1737707570000|2025-01-24 08:32:50|202722|202632|202703.9|202613.9|202723.2|202633.2|202703.9|202613.9|7
1737707580000|2025-01-24 08:33:00|202708.1|202618.1|202705.7|202615.7|202714.8|202624.8|202705.7|202615.7|10
1737707590000|2025-01-24 08:33:10|202706.2|202616.2|202723.8|202633.8|202733.6|202643.6|202706.2|202616.2|13
1737707600000|2025-01-24 08:33:20|202727.7|202637.7|202723.2|202633.2|202729.4|202639.4|202722.1|202632.1|14
1737707610000|2025-01-24 08:33:30|202726.6|202636.6|202722.4|202632.4|202726.9|202636.9|202722.4|202632.4|8
1737707620000|2025-01-24 08:33:40|202725.2|202635.2|202726.4|202636.4|202728.1|202638.1|202716.2|202626.2|10
1737707630000|2025-01-24 08:33:50|202730.7|202640.7|202734.8|202644.8|202753.1|202663.1|202730.7|202640.7|14
1737707640000|2025-01-24 08:34:00|202734.3|202644.3|202748.9|202658.9|202755.8|202665.8|202734.3|202644.3|8
1737707650000|2025-01-24 08:34:10|202746.6|202656.6|202748.4|202658.4|202755.5|202665.5|202744|202654|17
1737707660000|2025-01-24 08:34:20|202743.8|202653.8|202750.9|202660.9|202750.9|202660.9|202743.5|202653.5|4
1737707670000|2025-01-24 08:34:30|202745.3|202655.3|202776.5|202686.5|202780.7|202690.7|202744.5|202654.5|13
1737707680000|2025-01-24 08:34:40|202769.8|202679.8|202767.3|202677.3|202769.8|202679.8|202766.5|202676.5|3
1737707690000|2025-01-24 08:34:50|202766.5|202676.5|202798.9|202708.9|202800.9|202710.9|202763|202673|15
1737707700000|2025-01-24 08:35:00|202796.6|202706.6|202797|202707|202801.9|202711.9|202788.9|202698.9|12
1737707710000|2025-01-24 08:35:10|202793.1|202703.1|202750.7|202660.7|202793.1|202703.1|202750.7|202660.7|16
1737707720000|2025-01-24 08:35:20|202747|202657|202753.2|202663.2|202753.2|202663.2|202746.5|202656.5|10
1737707730000|2025-01-24 08:35:30|202750.2|202660.2|202728.5|202638.5|202750.2|202660.2|202727.4|202637.4|9
1737707740000|2025-01-24 08:35:40|202727|202637|202737.1|202647.1|202750.8|202660.8|202722.8|202632.8|22
1737707750000|2025-01-24 08:35:50|202742|202652|202738.7|202648.7|202749.9|202659.9|202732.9|202642.9|16
1737707760000|2025-01-24 08:36:00|202739.5|202649.5|202750.7|202660.7|202758.1|202668.1|202739.5|202649.5|11
1737707770000|2025-01-24 08:36:10|202749|202659|202769|202679|202769.4|202679.4|202746.3|202656.3|13
1737707780000|2025-01-24 08:36:20|202772.5|202682.5|202774.2|202684.2|202774.2|202684.2|202764.8|202674.8|7
1737707790000|2025-01-24 08:36:30|202771.5|202681.5|202804|202714|202820.6|202730.6|202764.6|202674.6|28
1737707800000|2025-01-24 08:36:40|202805|202715|202798.4|202708.4|202805.8|202715.8|202791.8|202701.8|10
1737707810000|2025-01-24 08:36:50|202805.3|202715.3|202816.1|202726.1|202816.1|202726.1|202796.5|202706.5|14
1737707820000|2025-01-24 08:37:00|202800.3|202710.3|202807.9|202717.9|202811.6|202721.6|202798.9|202708.9|14
1737707830000|2025-01-24 08:37:10|202806.9|202716.9|202779.5|202689.5|202812.7|202722.7|202778.8|202688.8|21
1737707840000|2025-01-24 08:37:20|202782.5|202692.5|202788.7|202698.7|202791.1|202701.1|202779.9|202689.9|10
1737707850000|2025-01-24 08:37:30|202793.8|202703.8|202794.3|202704.3|202797.3|202707.3|202777.7|202687.7|15
1737707860000|2025-01-24 08:37:40|202786.9|202696.9|202782.2|202692.2|202792|202702|202780|202690|12
1737707870000|2025-01-24 08:37:50|202785.7|202695.7|202786.5|202696.5|202793.6|202703.6|202785.7|202695.7|7
1737707880000|2025-01-24 08:38:00|202792.1|202702.1|202783.8|202693.8|202792.6|202702.6|202771.6|202681.6|14
1737707890000|2025-01-24 08:38:10|202779.1|202689.1|202785.2|202695.2|202785.2|202695.2|202779.1|202689.1|2
1737707900000|2025-01-24 08:38:20|202789.6|202699.6|202794.1|202704.1|202796.9|202706.9|202775.2|202685.2|19
1737707910000|2025-01-24 08:38:30|202790.2|202700.2|202787.8|202697.8|202794.8|202704.8|202779.2|202689.2|9
1737707920000|2025-01-24 08:38:40|202785.9|202695.9|202792.1|202702.1|202796.4|202706.4|202785.9|202695.9|9
1737707930000|2025-01-24 08:38:50|202793.3|202703.3|202785.7|202695.7|202799|202709|202776|202686|15
1737707940000|2025-01-24 08:39:00|202789.2|202699.2|202784.4|202694.4|202795.3|202705.3|202782.4|202692.4|14
1737707950000|2025-01-24 08:39:10|202790.9|202700.9|202783.1|202693.1|202791.9|202701.9|202782.8|202692.8|5
1737707960000|2025-01-24 08:39:20|202782.8|202692.8|202798.9|202708.9|202798.9|202708.9|202777.9|202687.9|11
1737707970000|2025-01-24 08:39:30|202796|202706|202869.6|202779.6|202888.3|202798.3|202796|202706|24
1737707980000|2025-01-24 08:39:40|202868.1|202778.1|202883.6|202793.6|202883.6|202793.6|202859.1|202769.1|11
1737707990000|2025-01-24 08:39:50|202884.7|202794.7|202870.1|202780.1|202884.7|202794.7|202869.3|202779.3|15
1737708000000|2025-01-24 08:40:00|202871.8|202781.8|202891.3|202801.3|202917.3|202827.3|202871.8|202781.8|17
1737708010000|2025-01-24 08:40:10|202891.6|202801.6|202870.2|202780.2|202893.4|202803.4|202864.9|202774.9|22
1737708020000|2025-01-24 08:40:20|202867.4|202777.4|202864.7|202774.7|202867.4|202777.4|202862.3|202772.3|3
1737708030000|2025-01-24 08:40:30|202862.3|202772.3|202869|202779|202872.8|202782.8|202862.3|202772.3|5
1737708040000|2025-01-24 08:40:40|202865.5|202775.5|202868.2|202778.2|202868.2|202778.2|202865.5|202775.5|3
1737708050000|2025-01-24 08:40:50|202873.3|202783.3|202871.4|202781.4|202877|202787|202868.5|202778.5|11
1737708060000|2025-01-24 08:41:00|202865.2|202775.2|202852.6|202762.6|202873.1|202783.1|202838.1|202748.1|23
1737708070000|2025-01-24 08:41:10|202851.9|202761.9|202857.2|202767.2|202857.2|202767.2|202849.5|202759.5|9
1737708080000|2025-01-24 08:41:20|202858.9|202768.9|202846.6|202756.6|202859.7|202769.7|202845.8|202755.8|10
1737708090000|2025-01-24 08:41:30|202856.9|202766.9|202841.4|202751.4|202856.9|202766.9|202839.7|202749.7|15
1737708100000|2025-01-24 08:41:40|202845.5|202755.5|202854|202764|202861|202771|202838.2|202748.2|14
1737708110000|2025-01-24 08:41:50|202855.5|202765.5|202856.5|202766.5|202859.6|202769.6|202854.7|202764.7|6
1737708120000|2025-01-24 08:42:00|202854.7|202764.7|202854.4|202764.4|202860.4|202770.4|202851.7|202761.7|11
1737708130000|2025-01-24 08:42:10|202854.1|202764.1|202850.2|202760.2|202864.6|202774.6|202849.8|202759.8|20
1737708140000|2025-01-24 08:42:20|202848.8|202758.8|202853.9|202763.9|202854.4|202764.4|202842.1|202752.1|13
1737708150000|2025-01-24 08:42:30|202856.5|202766.5|202873|202783|202878.8|202788.8|202856.5|202766.5|8
1737708160000|2025-01-24 08:42:40|202871.5|202781.5|202873.9|202783.9|202882.5|202792.5|202871.5|202781.5|10
1737708170000|2025-01-24 08:42:50|202871.4|202781.4|202812.7|202722.7|202871.4|202781.4|202810.7|202720.7|9
1737708180000|2025-01-24 08:43:00|202811.7|202721.7|202804.5|202714.5|202823|202733|202801|202711|13
1737708190000|2025-01-24 08:43:10|202804|202714|202800.1|202710.1|202805.5|202715.5|202797.5|202707.5|9
1737708200000|2025-01-24 08:43:20|202797.3|202707.3|202808.5|202718.5|202808.5|202718.5|202797.3|202707.3|12
1737708210000|2025-01-24 08:43:30|202805.2|202715.2|202800.4|202710.4|202805.2|202715.2|202791.9|202701.9|15
1737708220000|2025-01-24 08:43:40|202797.9|202707.9|202794.1|202704.1|202797.9|202707.9|202794.1|202704.1|3
1737708230000|2025-01-24 08:43:50|202790.1|202700.1|202770.6|202680.6|202790.1|202700.1|202770.6|202680.6|8
1737708250000|2025-01-24 08:44:10|202765.3|202675.3|202746.3|202656.3|202765.3|202675.3|202738.4|202648.4|10
1737708260000|2025-01-24 08:44:20|202750|202660|202796.5|202706.5|202806|202716|202750|202660|16
1737708270000|2025-01-24 08:44:30|202800.5|202710.5|202791.9|202701.9|202800.5|202710.5|202787.4|202697.4|19
1737708280000|2025-01-24 08:44:40|202790.3|202700.3|202788|202698|202791.9|202701.9|202787.4|202697.4|7
1737708290000|2025-01-24 08:44:50|202787.4|202697.4|202764.5|202674.5|202796.5|202706.5|202764.5|202674.5|9
1737708300000|2025-01-24 08:45:00|202761.1|202671.1|202832.5|202742.5|202832.5|202742.5|202759.4|202669.4|15
1737708310000|2025-01-24 08:45:10|202823.9|202733.9|202870|202780|202884.7|202794.7|202823|202733|26
1737708320000|2025-01-24 08:45:20|202868|202778|202870.1|202780.1|202882.4|202792.4|202865.5|202775.5|19
1737708330000|2025-01-24 08:45:30|202867.6|202777.6|202877.7|202787.7|202877.9|202787.9|202863.1|202773.1|16
1737708340000|2025-01-24 08:45:40|202873.3|202783.3|202881.6|202791.6|202888.7|202798.7|202871.5|202781.5|25
1737708350000|2025-01-24 08:45:50|202881.3|202791.3|202938.7|202848.7|202938.7|202848.7|202881.3|202791.3|10
1737708360000|2025-01-24 08:46:00|202930.5|202840.5|202927.4|202837.4|202934.2|202844.2|202922.1|202832.1|22
1737708370000|2025-01-24 08:46:10|202931.7|202841.7|202938|202848|202948.2|202858.2|202930.4|202840.4|19
1737708380000|2025-01-24 08:46:20|202938.5|202848.5|202929.1|202839.1|202938.5|202848.5|202919.1|202829.1|23
1737708390000|2025-01-24 08:46:30|202922.2|202832.2|202895.5|202805.5|202923.5|202833.5|202883.9|202793.9|18
1737708400000|2025-01-24 08:46:40|202895.3|202805.3|202887.3|202797.3|202895.3|202805.3|202883.3|202793.3|16
1737708410000|2025-01-24 08:46:50|202890.6|202800.6|202885.8|202795.8|202890.6|202800.6|202885.8|202795.8|7
1737708420000|2025-01-24 08:47:00|202882.8|202792.8|202891.4|202801.4|202891.4|202801.4|202882.8|202792.8|8
1737708430000|2025-01-24 08:47:10|202894.6|202804.6|202889.4|202799.4|202897|202807|202889.4|202799.4|8
1737708440000|2025-01-24 08:47:20|202886.2|202796.2|202885.6|202795.6|202895.2|202805.2|202885.6|202795.6|10
1737708450000|2025-01-24 08:47:30|202890.9|202800.9|202872|202782|202891.1|202801.1|202868.7|202778.7|14
1737708460000|2025-01-24 08:47:40|202866.8|202776.8|202861|202771|202872|202782|202861|202771|10
1737708470000|2025-01-24 08:47:50|202861.9|202771.9|202861.9|202771.9|202861.9|202771.9|202861.9|202771.9|1
1737708480000|2025-01-24 08:48:00|202863.2|202773.2|202858.2|202768.2|202872.4|202782.4|202830.3|202740.3|15
1737708490000|2025-01-24 08:48:10|202844.1|202754.1|202844.3|202754.3|202848.3|202758.3|202840.5|202750.5|13
1737708500000|2025-01-24 08:48:20|202842.5|202752.5|202819.6|202729.6|202842.5|202752.5|202813.7|202723.7|20
1737708510000|2025-01-24 08:48:30|202816.3|202726.3|202810.2|202720.2|202816.3|202726.3|202805.6|202715.6|10
1737708520000|2025-01-24 08:48:40|202815.1|202725.1|202822.7|202732.7|202830.5|202740.5|202813|202723|8
1737708530000|2025-01-24 08:48:50|202825.2|202735.2|202795.3|202705.3|202826.7|202736.7|202795.3|202705.3|8
1737708540000|2025-01-24 08:49:00|202794.3|202704.3|202793.6|202703.6|202794.3|202704.3|202790.7|202700.7|3
1737708570000|2025-01-24 08:49:30|202789.9|202699.9|202786|202696|202792.8|202702.8|202785.6|202695.6|12
1737708580000|2025-01-24 08:49:40|202783.1|202693.1|202783.1|202693.1|202783.1|202693.1|202783.1|202693.1|1
1737708590000|2025-01-24 08:49:50|202777.9|202687.9|202734.3|202644.3|202779.5|202689.5|202733.4|202643.4|8
1737708600000|2025-01-24 08:50:00|202734.1|202644.1|202735.8|202645.8|202740.4|202650.4|202734.1|202644.1|6
1737708610000|2025-01-24 08:50:10|202735.5|202645.5|202735.8|202645.8|202735.8|202645.8|202735.5|202645.5|2
1737708620000|2025-01-24 08:50:20|202740|202650|202730.8|202640.8|202740|202650|202719.9|202629.9|15
1737708630000|2025-01-24 08:50:30|202725.2|202635.2|202720.5|202630.5|202733.6|202643.6|202712.7|202622.7|16
1737708640000|2025-01-24 08:50:40|202721|202631|202741.7|202651.7|202744.9|202654.9|202721|202631|11
1737708650000|2025-01-24 08:50:50|202742.7|202652.7|202750.7|202660.7|202750.7|202660.7|202735.4|202645.4|15
1737708660000|2025-01-24 08:51:00|202758.4|202668.4|202751.8|202661.8|202758.5|202668.5|202747.6|202657.6|9
1737708670000|2025-01-24 08:51:10|202748.4|202658.4|202759.3|202669.3|202760.4|202670.4|202748.4|202658.4|10
1737708680000|2025-01-24 08:51:20|202753.6|202663.6|202757.3|202667.3|202759|202669|202741.8|202651.8|6
1737708690000|2025-01-24 08:51:30|202759|202669|202753.3|202663.3|202759.5|202669.5|202753.3|202663.3|5
1737708700000|2025-01-24 08:51:40|202759|202669|202757|202667|202759.5|202669.5|202755.5|202665.5|9
1737708710000|2025-01-24 08:51:50|202754.1|202664.1|202763.9|202673.9|202765|202675|202742.1|202652.1|11
1737708720000|2025-01-24 08:52:00|202759.7|202669.7|202762.2|202672.2|202764.3|202674.3|202750|202660|17
1737708730000|2025-01-24 08:52:10|202754.8|202664.8|202754.1|202664.1|202769.4|202679.4|202752.6|202662.6|15
1737708740000|2025-01-24 08:52:20|202758.6|202668.6|202756.8|202666.8|202768.5|202678.5|202756.8|202666.8|16
1737708750000|2025-01-24 08:52:30|202757.7|202667.7|202757.3|202667.3|202759.6|202669.6|202743.2|202653.2|16
1737708760000|2025-01-24 08:52:40|202751.1|202661.1|202749.9|202659.9|202753|202663|202747.6|202657.6|8
1737708770000|2025-01-24 08:52:50|202758.4|202668.4|202768.6|202678.6|202769.8|202679.8|202758.1|202668.1|6
1737708780000|2025-01-24 08:53:00|202765.7|202675.7|202815.4|202725.4|202822.2|202732.2|202764|202674|13
1737708790000|2025-01-24 08:53:10|202821.9|202731.9|202816.1|202726.1|202825.7|202735.7|202811.2|202721.2|14
1737708800000|2025-01-24 08:53:20|202821.1|202731.1|202816.2|202726.2|202826.8|202736.8|202816.2|202726.2|7
1737708810000|2025-01-24 08:53:30|202816.8|202726.8|202816.2|202726.2|202818.7|202728.7|202809.6|202719.6|8
1737708820000|2025-01-24 08:53:40|202821.7|202731.7|202861.2|202771.2|202861.2|202771.2|202821.7|202731.7|14
1737708830000|2025-01-24 08:53:50|202869.4|202779.4|202889.1|202799.1|202892|202802|202856|202766|27
1737708840000|2025-01-24 08:54:00|202865.3|202775.3|202856.8|202766.8|202881.4|202791.4|202853.7|202763.7|26
1737708850000|2025-01-24 08:54:10|202858.8|202768.8|202847|202757|202864.6|202774.6|202847|202757|9
1737708860000|2025-01-24 08:54:20|202844.3|202754.3|202822.5|202732.5|202844.3|202754.3|202820.6|202730.6|11
1737708870000|2025-01-24 08:54:30|202826|202736|202829.2|202739.2|202829.2|202739.2|202824.2|202734.2|4
1737708880000|2025-01-24 08:54:40|202831.7|202741.7|202834.9|202744.9|202834.9|202744.9|202831.7|202741.7|2
1737708890000|2025-01-24 08:54:50|202841.7|202751.7|202865.4|202775.4|202865.4|202775.4|202841.7|202751.7|5
1737708900000|2025-01-24 08:55:00|202865.1|202775.1|202861.2|202771.2|202870.3|202780.3|202851.6|202761.6|19
1737708910000|2025-01-24 08:55:10|202864.3|202774.3|202861.8|202771.8|202868.4|202778.4|202861.8|202771.8|6
1737708920000|2025-01-24 08:55:20|202867|202777|202902.6|202812.6|202903.6|202813.6|202858.7|202768.7|18
1737708930000|2025-01-24 08:55:30|202899.9|202809.9|202891.5|202801.5|202901|202811|202890|202800|19
1737708940000|2025-01-24 08:55:40|202894|202804|202892.7|202802.7|202894|202804|202890.7|202800.7|8
1737708950000|2025-01-24 08:55:50|202895.6|202805.6|202910.1|202820.1|202912.6|202822.6|202895.6|202805.6|9
1737708960000|2025-01-24 08:56:00|202913.6|202823.6|202908.9|202818.9|202913.6|202823.6|202905.4|202815.4|10
1737708970000|2025-01-24 08:56:10|202912.2|202822.2|202902.3|202812.3|202915.4|202825.4|202892.8|202802.8|12
1737708980000|2025-01-24 08:56:20|202899.8|202809.8|202907.8|202817.8|202915.9|202825.9|202899.8|202809.8|14
1737708990000|2025-01-24 08:56:30|202912.1|202822.1|202900.7|202810.7|202912.1|202822.1|202898.9|202808.9|9
1737709000000|2025-01-24 08:56:40|202903.6|202813.6|202872|202782|202907.4|202817.4|202860.8|202770.8|11
1737709010000|2025-01-24 08:56:50|202869.1|202779.1|202878.2|202788.2|202878.2|202788.2|202863.9|202773.9|5
1737709020000|2025-01-24 08:57:00|202876.2|202786.2|202869.1|202779.1|202876.2|202786.2|202867.9|202777.9|14
1737709030000|2025-01-24 08:57:10|202871.3|202781.3|202879.4|202789.4|202882.9|202792.9|202869.1|202779.1|9
1737709040000|2025-01-24 08:57:20|202876.4|202786.4|202866.3|202776.3|202876.4|202786.4|202866.3|202776.3|7
1737709050000|2025-01-24 08:57:30|202866.8|202776.8|202866.8|202776.8|202869.3|202779.3|202865.6|202775.6|5
1737709060000|2025-01-24 08:57:40|202870.8|202780.8|202877.6|202787.6|202877.6|202787.6|202870.8|202780.8|5
1737709070000|2025-01-24 08:57:50|202870.6|202780.6|202867.8|202777.8|202870.6|202780.6|202862.9|202772.9|8
1737709080000|2025-01-24 08:58:00|202870.8|202780.8|202846.8|202756.8|202870.8|202780.8|202839.4|202749.4|9
1737709090000|2025-01-24 08:58:10|202851.1|202761.1|202913.9|202823.9|202913.9|202823.9|202848.1|202758.1|7
1737709100000|2025-01-24 08:58:20|202911.3|202821.3|202962.1|202872.1|202965.3|202875.3|202911.3|202821.3|8
1737709110000|2025-01-24 08:58:30|202965.9|202875.9|202953.9|202863.9|202976.8|202886.8|202952.2|202862.2|19
1737709120000|2025-01-24 08:58:40|202956.9|202866.9|202949.9|202859.9|202956.9|202866.9|202949.6|202859.6|4
1737709130000|2025-01-24 08:58:50|202951.1|202861.1|202904.2|202814.2|202951.1|202861.1|202904.2|202814.2|6
1737709140000|2025-01-24 08:59:00|202902.7|202812.7|202869.2|202779.2|202902.7|202812.7|202867.3|202777.3|19
1737709150000|2025-01-24 08:59:10|202860.1|202770.1|202860.2|202770.2|202869.1|202779.1|202855.2|202765.2|10
1737709160000|2025-01-24 08:59:20|202854.7|202764.7|202853.7|202763.7|202860|202770|202850.1|202760.1|9
1737709170000|2025-01-24 08:59:30|202852|202762|202855|202765|202855|202765|202852|202762|5
1737709180000|2025-01-24 08:59:40|202848.9|202758.9|202853.7|202763.7|202856.5|202766.5|202844.2|202754.2|15
1737709190000|2025-01-24 08:59:50|202847.4|202757.4|202846.2|202756.2|202851.8|202761.8|202832.8|202742.8|18
1737709200000|2025-01-24 09:00:00|202828.3|202738.3|202814|202724|202828.3|202738.3|202788.7|202698.7|29
1737709210000|2025-01-24 09:00:10|202799.5|202709.5|202824.6|202734.6|202824.6|202734.6|202799.5|202709.5|23
1737709220000|2025-01-24 09:00:20|202823.3|202733.3|202815.8|202725.8|202837.6|202747.6|202815.8|202725.8|16
1737709230000|2025-01-24 09:00:30|202819.4|202729.4|202826.7|202736.7|202834.7|202744.7|202809.8|202719.8|20
1737709240000|2025-01-24 09:00:40|202832.7|202742.7|202821.7|202731.7|202832.7|202742.7|202815.6|202725.6|6
1737709250000|2025-01-24 09:00:50|202815|202725|202818.6|202728.6|202818.6|202728.6|202812.4|202722.4|8
1737709260000|2025-01-24 09:01:00|202814.8|202724.8|202770.2|202680.2|202814.8|202724.8|202767|202677|25
1737709270000|2025-01-24 09:01:10|202771.9|202681.9|202762.7|202672.7|202776.1|202686.1|202761.7|202671.7|12
1737709280000|2025-01-24 09:01:20|202760.7|202670.7|202769|202679|202777.1|202687.1|202760.7|202670.7|10
1737709290000|2025-01-24 09:01:30|202765.1|202675.1|202784.1|202694.1|202787.1|202697.1|202765.1|202675.1|9
1737709300000|2025-01-24 09:01:40|202787.1|202697.1|202770.6|202680.6|202791.2|202701.2|202749.5|202659.5|24
1737709310000|2025-01-24 09:01:50|202767.8|202677.8|202773.3|202683.3|202778|202688|202767.8|202677.8|6
1737709320000|2025-01-24 09:02:00|202767.3|202677.3|202758|202668|202810.6|202695.4|202750.6|202631.9|20
1737709330000|2025-01-24 09:02:10|202758.8|202668.8|202765.7|202675.7|202765.7|202675.7|202748.5|202658.5|15
1737709340000|2025-01-24 09:02:20|202770.7|202680.7|202766|202676|202786.9|202680.7|202751.9|202634.3|19
1737709350000|2025-01-24 09:02:30|202761.4|202671.4|202782.1|202692.1|202782.4|202692.4|202758.8|202668.8|18
1737709360000|2025-01-24 09:02:40|202778.7|202688.7|202774.6|202684.6|202778.9|202688.9|202768.5|202678.5|12
1737709370000|2025-01-24 09:02:50|202777.2|202687.2|202776.2|202686.2|202783.5|202693.5|202776.2|202686.2|7
1737709380000|2025-01-24 09:03:00|202772.2|202682.2|202768.1|202678.1|202777.3|202687.3|202767.8|202677.8|6
1737709390000|2025-01-24 09:03:10|202769.5|202679.5|202772.8|202682.8|202772.8|202682.8|202767.8|202677.8|9
1737709400000|2025-01-24 09:03:20|202772.5|202682.5|202775.7|202685.7|202782.9|202692.9|202768.8|202678.8|8
1737709410000|2025-01-24 09:03:30|202778.5|202688.5|202785.3|202695.3|202788|202698|202778.5|202688.5|11
1737709420000|2025-01-24 09:03:40|202782.2|202692.2|202766.9|202676.9|202782.2|202692.2|202755.6|202665.6|8
1737709430000|2025-01-24 09:03:50|202771.6|202681.6|202768.6|202678.6|202771.6|202681.6|202768.6|202678.6|2
1737709440000|2025-01-24 09:04:00|202769.6|202679.6|202768.4|202678.4|202770.9|202680.9|202768.4|202678.4|4
1737709450000|2025-01-24 09:04:10|202762.4|202672.4|202800.3|202710.3|202801.5|202711.5|202757.4|202667.4|7
1737709460000|2025-01-24 09:04:20|202799.6|202709.6|202813.2|202723.2|202819.2|202729.2|202799.6|202709.6|11
1737709470000|2025-01-24 09:04:30|202816.4|202726.4|202838.3|202748.3|202841.1|202751.1|202816.4|202726.4|10
1737709480000|2025-01-24 09:04:40|202843.2|202753.2|202831.9|202741.9|202843.2|202753.2|202831.9|202741.9|3
1737709490000|2025-01-24 09:04:50|202822.6|202732.6|202825.1|202735.1|202825.3|202735.3|202822.6|202732.6|8
1737709500000|2025-01-24 09:05:00|202822.6|202732.6|202840.3|202750.3|202845.3|202755.3|202822.6|202732.6|14
1737709510000|2025-01-24 09:05:10|202832.8|202742.8|202836.3|202746.3|202838.7|202748.7|202832.7|202742.7|8
1737709520000|2025-01-24 09:05:20|202837|202747|202834|202744|202837|202747|202829.8|202739.8|7
1737709530000|2025-01-24 09:05:30|202830.7|202740.7|202840|202750|202844.2|202754.2|202829.8|202739.8|9
1737709540000|2025-01-24 09:05:40|202834.8|202744.8|202793.8|202703.8|202834.8|202744.8|202791.9|202701.9|11
1737709550000|2025-01-24 09:05:50|202788.3|202698.3|202764.2|202674.2|202788.3|202698.3|202752.3|202662.3|9
1737709560000|2025-01-24 09:06:00|202759.4|202669.4|202754.5|202664.5|202759.4|202669.4|202742.3|202652.3|20
1737709570000|2025-01-24 09:06:10|202750.8|202660.8|202748.1|202658.1|202756.3|202666.3|202747.3|202657.3|14
1737709580000|2025-01-24 09:06:20|202750.1|202660.1|202754.1|202664.1|202758.4|202668.4|202749.1|202659.1|9
1737709590000|2025-01-24 09:06:30|202742.9|202652.9|202748.6|202658.6|202756.7|202666.7|202742.9|202652.9|11
1737709600000|2025-01-24 09:06:40|202747.6|202657.6|202747.6|202657.6|202747.6|202657.6|202747.6|202657.6|1
1737709610000|2025-01-24 09:06:50|202748.6|202658.6|202744.7|202654.7|202754.9|202664.9|202738.8|202648.8|11
1737709620000|2025-01-24 09:07:00|202735.7|202645.7|202725.9|202635.9|202751.2|202661.2|202718.5|202628.5|17
1737709630000|2025-01-24 09:07:10|202728.9|202638.9|202750.9|202660.9|202754.4|202664.4|202728.9|202638.9|17
1737709640000|2025-01-24 09:07:20|202748.1|202658.1|202772.4|202682.4|202772.4|202682.4|202747.8|202657.8|6
1737709650000|2025-01-24 09:07:30|202774.6|202684.6|202771.9|202681.9|202774.6|202684.6|202767.4|202677.4|17
1737709660000|2025-01-24 09:07:40|202773.1|202683.1|202769.9|202679.9|202775.4|202685.4|202765.9|202675.9|20
1737709670000|2025-01-24 09:07:50|202772.9|202682.9|202750|202660|202776.6|202686.6|202744.5|202654.5|25
1737709680000|2025-01-24 09:08:00|202755|202665|202740.5|202650.5|202755|202665|202740.5|202650.5|13
1737709690000|2025-01-24 09:08:10|202742.1|202652.1|202744|202654|202744|202654|202735.4|202645.4|10
1737709700000|2025-01-24 09:08:20|202745|202655|202748.4|202658.4|202757.2|202667.2|202740.2|202650.2|14
1737709710000|2025-01-24 09:08:30|202752.9|202662.9|202765|202675|202765|202675|202742.5|202652.5|22
1737709720000|2025-01-24 09:08:40|202761.6|202671.6|202719|202629|202765|202675|202714.5|202624.5|13
1737709730000|2025-01-24 09:08:50|202719.9|202629.9|202709.1|202619.1|202720.2|202630.2|202705.1|202615.1|12
1737709740000|2025-01-24 09:09:00|202697.1|202607.1|202697.2|202607.2|202697.9|202607.9|202694.6|202604.6|6
1737709750000|2025-01-24 09:09:10|202694.2|202604.2|202697.2|202607.2|202697.2|202607.2|202694.2|202604.2|2
1737709760000|2025-01-24 09:09:20|202697.9|202607.9|202696.2|202606.2|202697.9|202607.9|202696.2|202606.2|2
1737709770000|2025-01-24 09:09:30|202697.9|202607.9|202676.1|202586.1|202697.9|202607.9|202676.1|202586.1|12
1737709780000|2025-01-24 09:09:40|202678.5|202588.5|202679.6|202589.6|202681.1|202591.1|202671.9|202581.9|11
1737709790000|2025-01-24 09:09:50|202675.6|202585.6|202681|202591|202684.3|202594.3|202675.2|202585.2|9
1737709800000|2025-01-24 09:10:00|202683|202593|202684.3|202594.3|202684.3|202594.3|202680.3|202590.3|7
1737709810000|2025-01-24 09:10:10|202683.6|202593.6|202691.3|202601.3|202691.3|202601.3|202683.6|202593.6|4
1737709820000|2025-01-24 09:10:20|202694.6|202604.6|202694.6|202604.6|202694.6|202604.6|202694.6|202604.6|1
1737709830000|2025-01-24 09:10:30|202694.2|202604.2|202709.2|202619.2|202710.2|202620.2|202694.2|202604.2|7
1737709840000|2025-01-24 09:10:40|202705.8|202615.8|202705.8|202615.8|202705.8|202615.8|202702.5|202612.5|3
1737709850000|2025-01-24 09:10:50|202709.4|202619.4|202706|202616|202709.4|202619.4|202706|202616|4
1737709860000|2025-01-24 09:11:00|202702.7|202612.7|202702.7|202612.7|202702.7|202612.7|202702.7|202612.7|1
1737709870000|2025-01-24 09:11:10|202698.2|202608.2|202689.8|202599.8|202698.2|202608.2|202689.8|202599.8|3
1737709880000|2025-01-24 09:11:20|202693.2|202603.2|202695.7|202605.7|202695.7|202605.7|202693.2|202603.2|2
1737709890000|2025-01-24 09:11:30|202699.2|202609.2|202702.5|202612.5|202705.9|202615.9|202699.2|202609.2|3
1737709900000|2025-01-24 09:11:40|202703.5|202613.5|202700|202610|202705.9|202615.9|202700|202610|5
1737709910000|2025-01-24 09:11:50|202696.2|202606.2|202692.8|202602.8|202696.2|202606.2|202686.1|202596.1|7
1737709920000|2025-01-24 09:12:00|202690.8|202600.8|202691.5|202601.5|202691.5|202601.5|202688.1|202598.1|5
1737709930000|2025-01-24 09:12:10|202695|202605|202697.3|202607.3|202697.3|202607.3|202695|202605|2
1737709940000|2025-01-24 09:12:20|202704.3|202614.3|202704.3|202614.3|202704.3|202614.3|202704.3|202614.3|1
1737709950000|2025-01-24 09:12:30|202707.6|202617.6|202709.5|202619.5|202710.8|202620.8|202707.6|202617.6|3
1737709960000|2025-01-24 09:12:40|202711.2|202621.2|202779.9|202689.9|202785.9|202695.9|202711.2|202621.2|9
1737709970000|2025-01-24 09:12:50|202771.9|202681.9|202782.8|202692.8|202782.8|202692.8|202771.9|202681.9|3
1737709980000|2025-01-24 09:13:00|202777.5|202687.5|202782.4|202692.4|202785.8|202695.8|202777.5|202687.5|3
1737709990000|2025-01-24 09:13:10|202771.1|202681.1|202789.7|202699.7|202793.5|202703.5|202771.1|202681.1|12
1737710000000|2025-01-24 09:13:20|202789.4|202699.4|202785.9|202695.9|202793.5|202703.5|202784.7|202694.7|11
1737710010000|2025-01-24 09:13:30|202777.6|202687.6|202786.4|202696.4|202787.8|202697.8|202777.6|202687.6|8
1737710020000|2025-01-24 09:13:40|202782.4|202692.4|202787.4|202697.4|202787.4|202697.4|202782.4|202692.4|2
1737710030000|2025-01-24 09:13:50|202782.4|202692.4|202778.5|202688.5|202782.4|202692.4|202778.5|202688.5|4
1737710040000|2025-01-24 09:14:00|202775|202685|202762.8|202672.8|202777.5|202687.5|202762.8|202672.8|4
1737710050000|2025-01-24 09:14:10|202717.7|202627.7|202735.6|202645.6|202739.4|202649.4|202717.7|202627.7|7
1737710060000|2025-01-24 09:14:20|202729|202639|202734|202644|202739.4|202649.4|202729|202639|12
1737710070000|2025-01-24 09:14:30|202732.3|202642.3|202735.7|202645.7|202737.7|202647.7|202731.8|202641.8|14
1737710080000|2025-01-24 09:14:40|202735.2|202645.2|202735.2|202645.2|202735.3|202645.3|202728.4|202638.4|13
1737710090000|2025-01-24 09:14:50|202733.5|202643.5|202729.7|202639.7|202735.2|202645.2|202721.7|202631.7|14
1737710100000|2025-01-24 09:15:00|202730.7|202640.7|202741.7|202651.7|202743.3|202653.3|202715.7|202625.7|21
1737710110000|2025-01-24 09:15:10|202742.5|202652.5|202755|202665|202756.1|202666.1|202742.5|202652.5|24
1737710120000|2025-01-24 09:15:20|202751.5|202661.5|202751.4|202661.4|202753.6|202663.6|202746.7|202656.7|8
1737710130000|2025-01-24 09:15:30|202749.4|202659.4|202746.1|202656.1|202753.4|202663.4|202735.7|202645.7|9
1737710140000|2025-01-24 09:15:40|202752.2|202662.2|202735.3|202645.3|202752.2|202662.2|202732.6|202642.6|11
1737710150000|2025-01-24 09:15:50|202731.7|202641.7|202721.5|202631.5|202742.7|202652.7|202716|202626|11
1737710160000|2025-01-24 09:16:00|202724.3|202634.3|202741|202651|202741|202651|202714.4|202624.4|23
1737710170000|2025-01-24 09:16:10|202737.5|202647.5|202718|202628|202737.5|202647.5|202710.1|202620.1|17
1737710180000|2025-01-24 09:16:20|202720|202630|202719.2|202629.2|202726.6|202636.6|202714.9|202624.9|17
1737710190000|2025-01-24 09:16:30|202721.3|202631.3|202704.8|202614.8|202728.4|202638.4|202704.8|202614.8|13
1737710200000|2025-01-24 09:16:40|202699.8|202609.8|202708.3|202618.3|202708.3|202618.3|202699.8|202609.8|6
1737710210000|2025-01-24 09:16:50|202711.1|202621.1|202707.8|202617.8|202711.1|202621.1|202707.8|202617.8|2
1737710220000|2025-01-24 09:17:00|202711.3|202621.3|202707.8|202617.8|202712.4|202622.4|202707.7|202617.7|8
1737710230000|2025-01-24 09:17:10|202708.8|202618.8|202713.2|202623.2|202713.7|202623.7|202707.8|202617.8|6
1737710240000|2025-01-24 09:17:20|202712|202622|202707.8|202617.8|202716.7|202626.7|202707.1|202617.1|6
1737710250000|2025-01-24 09:17:30|202706.3|202616.3|202701.9|202611.9|202708.6|202618.6|202697.2|202607.2|9
1737710260000|2025-01-24 09:17:40|202703.9|202613.9|202701|202611|202705.8|202615.8|202697.9|202607.9|16
1737710270000|2025-01-24 09:17:50|202703.9|202613.9|202702.4|202612.4|202704.9|202614.9|202700.9|202610.9|7
1737710280000|2025-01-24 09:18:00|202699.7|202609.7|202684.7|202594.7|202705.4|202615.4|202678.5|202588.5|15
1737710290000|2025-01-24 09:18:10|202682.9|202592.9|202699.8|202609.8|202699.8|202609.8|202681.9|202591.9|9
1737710300000|2025-01-24 09:18:20|202696.9|202606.9|202695.5|202605.5|202696.9|202606.9|202685.7|202595.7|4
1737710310000|2025-01-24 09:18:30|202692.7|202602.7|202686.1|202596.1|202696.5|202606.5|202682.1|202592.1|12
1737710320000|2025-01-24 09:18:40|202683.1|202593.1|202691.4|202601.4|202699.8|202609.8|202683.1|202593.1|10
1737710330000|2025-01-24 09:18:50|202688.6|202598.6|202691.3|202601.3|202699.2|202609.2|202685.6|202595.6|20
1737710340000|2025-01-24 09:19:00|202692.3|202602.3|202747.1|202657.1|202765|202675|202692.3|202602.3|19
1737710350000|2025-01-24 09:19:10|202745.1|202655.1|202752|202662|202761|202671|202745.1|202655.1|17
1737710360000|2025-01-24 09:19:20|202753.2|202663.2|202760|202670|202760|202670|202748.9|202658.9|11
1737710370000|2025-01-24 09:19:30|202763|202673|202765.9|202675.9|202775.4|202685.4|202755.2|202665.2|19
1737710380000|2025-01-24 09:19:40|202760.9|202670.9|202785.8|202695.8|202795.6|202705.6|202760.9|202670.9|11
1737710390000|2025-01-24 09:19:50|202788.8|202698.8|202781.6|202691.6|202789.3|202699.3|202778.9|202688.9|18
1737710400000|2025-01-24 09:20:00|202759|202669|202754.9|202664.9|202764.8|202674.8|202754.9|202664.9|12
1737710410000|2025-01-24 09:20:10|202754.1|202664.1|202745|202655|202754.4|202664.4|202743.3|202653.3|9
1737710420000|2025-01-24 09:20:20|202743.3|202653.3|202743.3|202653.3|202743.3|202653.3|202743.3|202653.3|1
1737710430000|2025-01-24 09:20:30|202739.6|202649.6|202709.6|202619.6|202739.6|202649.6|202702.8|202612.8|17
1737710440000|2025-01-24 09:20:40|202710.6|202620.6|202703.2|202613.2|202711.4|202621.4|202703.2|202613.2|12
1737710450000|2025-01-24 09:20:50|202706.8|202616.8|202697.6|202607.6|202706.8|202616.8|202695.9|202605.9|13
1737710460000|2025-01-24 09:21:00|202696.6|202606.6|202679.6|202589.6|202696.6|202606.6|202669.4|202579.4|14
1737710470000|2025-01-24 09:21:10|202675|202585|202652.6|202562.6|202675|202585|202644.2|202554.2|8
1737710480000|2025-01-24 09:21:20|202648.4|202558.4|202628.9|202538.9|202648.4|202558.4|202628.9|202538.9|9
1737710490000|2025-01-24 09:21:30|202632.7|202542.7|202631.6|202541.6|202646.5|202556.5|202631.6|202541.6|5
1737710500000|2025-01-24 09:21:40|202632.9|202542.9|202641.5|202551.5|202643.7|202553.7|202627.8|202537.8|18
1737710510000|2025-01-24 09:21:50|202640.3|202550.3|202632.1|202542.1|202640.3|202550.3|202626|202536|10
1737710520000|2025-01-24 09:22:00|202628.7|202538.7|202572.8|202482.8|202628.7|202538.7|202571.8|202481.8|12
1737710530000|2025-01-24 09:22:10|202575.7|202485.7|202576.7|202486.7|202582.7|202492.7|202575.5|202485.5|7
1737710540000|2025-01-24 09:22:20|202579.2|202489.2|202582.6|202492.6|202588.5|202498.5|202574.9|202484.9|11
1737710550000|2025-01-24 09:22:30|202579.5|202489.5|202594.6|202504.6|202608.4|202518.4|202574.9|202484.9|16
1737710560000|2025-01-24 09:22:40|202595.8|202505.8|202588.1|202498.1|202595.8|202505.8|202587.8|202497.8|5
1737710570000|2025-01-24 09:22:50|202590.6|202500.6|202609.5|202519.5|202612.4|202522.4|202588.1|202498.1|18
1737710580000|2025-01-24 09:23:00|202613.9|202523.9|202613.2|202523.2|202617.4|202527.4|202605.2|202515.2|13
1737710590000|2025-01-24 09:23:10|202609.9|202519.9|202609.4|202519.4|202613.2|202523.2|202608.2|202518.2|11
1737710600000|2025-01-24 09:23:20|202609.7|202519.7|202613.3|202523.3|202613.5|202523.5|202608.6|202518.6|14
1737710610000|2025-01-24 09:23:30|202610.4|202520.4|202608.6|202518.6|202617.6|202527.6|202608.3|202518.3|12
1737710620000|2025-01-24 09:23:40|202609.1|202519.1|202608.4|202518.4|202611.1|202521.1|202606.6|202516.6|5
1737710630000|2025-01-24 09:23:50|202608.2|202518.2|202584.5|202494.5|202608.2|202518.2|202584.5|202494.5|5
1737710640000|2025-01-24 09:24:00|202583.8|202493.8|202581.7|202491.7|202587.6|202497.6|202581.7|202491.7|7
1737710650000|2025-01-24 09:24:10|202582.7|202492.7|202585.3|202495.3|202588|202498|202580|202490|8
1737710660000|2025-01-24 09:24:20|202582.1|202492.1|202579.4|202489.4|202585.6|202495.6|202579.4|202489.4|6
1737710670000|2025-01-24 09:24:30|202582.1|202492.1|202585.3|202495.3|202585.6|202495.6|202580.4|202490.4|9
1737710680000|2025-01-24 09:24:40|202587.8|202497.8|202611.7|202521.7|202616.7|202526.7|202587.8|202497.8|11
1737710690000|2025-01-24 09:24:50|202616.1|202526.1|202609.7|202519.7|202616.3|202526.3|202605.5|202515.5|9
1737710700000|2025-01-24 09:25:00|202606.2|202516.2|202599.3|202509.3|202606.2|202516.2|202592.2|202502.2|5
1737710710000|2025-01-24 09:25:10|202603.6|202513.6|202605.7|202515.7|202605.7|202515.7|202597.5|202507.5|4
1737710720000|2025-01-24 09:25:20|202609.9|202519.9|202611|202521|202611.3|202521.3|202607|202517|11
1737710730000|2025-01-24 09:25:30|202615.6|202525.6|202626.9|202536.9|202629.6|202539.6|202612.5|202522.5|9
1737710740000|2025-01-24 09:25:40|202630.7|202540.7|202631.2|202541.2|202640.6|202550.6|202629.9|202539.9|18
1737710750000|2025-01-24 09:25:50|202633.9|202543.9|202628.3|202538.3|202646.1|202556.1|202627.8|202537.8|14
1737710760000|2025-01-24 09:26:00|202622|202532|202614.4|202524.4|202624.2|202534.2|202612.9|202522.9|17
1737710770000|2025-01-24 09:26:10|202620.7|202530.7|202598.7|202508.7|202620.7|202530.7|202588|202498|22
1737710780000|2025-01-24 09:26:20|202598.5|202508.5|202599.7|202509.7|202609.7|202519.7|202597.1|202507.1|15
1737710790000|2025-01-24 09:26:30|202603.6|202513.6|202601.6|202511.6|202603.6|202513.6|202591.3|202501.3|16
1737710800000|2025-01-24 09:26:40|202591.3|202501.3|202588.9|202498.9|202596.6|202506.6|202586.6|202496.6|16
1737710810000|2025-01-24 09:26:50|202586.4|202496.4|202627.9|202537.9|202647|202557|202586.4|202496.4|25
1737710820000|2025-01-24 09:27:00|202620.4|202530.4|202618.8|202528.8|202633.5|202543.5|202613.2|202523.2|15
1737710830000|2025-01-24 09:27:10|202621.9|202531.9|202624.7|202534.7|202625.6|202535.6|202617.8|202527.8|16
1737710840000|2025-01-24 09:27:20|202629|202539|202588.2|202498.2|202634.2|202544.2|202588.2|202498.2|25
1737710850000|2025-01-24 09:27:30|202593.1|202503.1|202623.5|202533.5|202623.5|202533.5|202590.4|202500.4|27
1737710860000|2025-01-24 09:27:40|202619.9|202529.9|202626.7|202536.7|202629.5|202539.5|202614.6|202524.6|20
1737710870000|2025-01-24 09:27:50|202623.3|202533.3|202619.9|202529.9|202626.4|202536.4|202611.8|202521.8|17
1737710880000|2025-01-24 09:28:00|202617|202527|202620.5|202530.5|202621.1|202531.1|202614.5|202524.5|5
1737710890000|2025-01-24 09:28:10|202617.7|202527.7|202621.9|202531.9|202625.6|202535.6|202616.3|202526.3|18
1737710900000|2025-01-24 09:28:20|202618.8|202528.8|202634.5|202544.5|202638.1|202548.1|202610|202520|23
1737710910000|2025-01-24 09:28:30|202634.8|202544.8|202632.3|202542.3|202639.3|202549.3|202629.7|202539.7|12
1737710920000|2025-01-24 09:28:40|202632.1|202542.1|202643.3|202553.3|202643.4|202553.4|202631.1|202541.1|18
1737710930000|2025-01-24 09:28:50|202639.2|202549.2|202646.1|202556.1|202653.6|202563.6|202639.2|202549.2|15
1737710940000|2025-01-24 09:29:00|202643.4|202553.4|202640.8|202550.8|202647.8|202557.8|202633.3|202543.3|14
1737710950000|2025-01-24 09:29:10|202644.5|202554.5|202652.7|202562.7|202652.7|202562.7|202644.5|202554.5|6
1737710960000|2025-01-24 09:29:20|202649.7|202559.7|202635.9|202545.9|202649.7|202559.7|202635.9|202545.9|11
1737710970000|2025-01-24 09:29:30|202638.1|202548.1|202639.7|202549.7|202641.5|202551.5|202634.9|202544.9|9
1737710980000|2025-01-24 09:29:40|202640.2|202550.2|202637.9|202547.9|202646.4|202556.4|202633.9|202543.9|13
1737710990000|2025-01-24 09:29:50|202634.9|202544.9|202630.5|202540.5|202638.7|202548.7|202629.3|202539.3|12
1737711000000|2025-01-24 09:30:00|202625.9|202535.9|202628|202538|202641.8|202551.8|202620|202530|22
1737711010000|2025-01-24 09:30:10|202622.8|202532.8|202600.1|202510.1|202623.3|202533.3|202586.2|202496.2|12
1737711020000|2025-01-24 09:30:20|202597.4|202507.4|202598.8|202508.8|202605.4|202515.4|202595.7|202505.7|18
1737711030000|2025-01-24 09:30:30|202601.1|202511.1|202600|202510|202603.4|202513.4|202597.3|202507.3|11
1737711040000|2025-01-24 09:30:40|202604|202514|202618.5|202528.5|202625.8|202535.8|202595.8|202505.8|9
1737711050000|2025-01-24 09:30:50|202622.4|202532.4|202625.3|202535.3|202625.3|202535.3|202618.5|202528.5|5
1737711060000|2025-01-24 09:31:00|202621.5|202531.5|202627.9|202537.9|202633.4|202543.4|202621.5|202531.5|6
1737711080000|2025-01-24 09:31:20|202624.1|202534.1|202621.4|202531.4|202624.1|202534.1|202613.2|202523.2|8
1737711090000|2025-01-24 09:31:30|202625.3|202535.3|202634.4|202544.4|202641|202551|202625.3|202535.3|8
1737711100000|2025-01-24 09:31:40|202631.7|202541.7|202629.3|202539.3|202632.6|202542.6|202628.3|202538.3|4
1737711110000|2025-01-24 09:31:50|202631.8|202541.8|202630.6|202540.6|202638|202548|202628.7|202538.7|7
1737711120000|2025-01-24 09:32:00|202631.1|202541.1|202636.7|202546.7|202639.2|202549.2|202629|202539|11
1737711130000|2025-01-24 09:32:10|202635.1|202545.1|202606|202516|202657.4|202567.4|202583.2|202493.2|18
1737711140000|2025-01-24 09:32:20|202609.9|202519.9|202604.1|202514.1|202615.7|202525.7|202597.6|202507.6|20
1737711150000|2025-01-24 09:32:30|202606|202516|202603.8|202513.8|202609.6|202519.6|202598.6|202508.6|14
1737711160000|2025-01-24 09:32:40|202604.4|202514.4|202605.4|202515.4|202607|202517|202603.9|202513.9|9
1737711170000|2025-01-24 09:32:50|202603.8|202513.8|202601.2|202511.2|202609.6|202519.6|202597|202507|19
1737711180000|2025-01-24 09:33:00|202598.5|202508.5|202601.5|202511.5|202608|202518|202590.5|202500.5|21
1737711190000|2025-01-24 09:33:10|202594.1|202504.1|202596.3|202506.3|202603.6|202513.6|202591.6|202501.6|15
1737711200000|2025-01-24 09:33:20|202598.7|202508.7|202600.2|202510.2|202601.7|202511.7|202598|202508|4
1737711210000|2025-01-24 09:33:30|202596|202506|202602.4|202512.4|202610.8|202520.8|202596|202506|10
1737711220000|2025-01-24 09:33:40|202604.2|202514.2|202600.9|202510.9|202608.5|202518.5|202598.1|202508.1|11
1737711230000|2025-01-24 09:33:50|202599.6|202509.6|202591.4|202501.4|202600.9|202510.9|202586.5|202496.5|17
1737711240000|2025-01-24 09:34:00|202594.1|202504.1|202604|202514|202614.5|202524.5|202594.1|202504.1|20
1737711250000|2025-01-24 09:34:10|202598.2|202508.2|202609.8|202519.8|202610.8|202520.8|202598.2|202508.2|13
1737711260000|2025-01-24 09:34:20|202606.3|202516.3|202593.5|202503.5|202606.3|202516.3|202592.3|202502.3|8
1737711270000|2025-01-24 09:34:30|202596.3|202506.3|202595.1|202505.1|202599.9|202509.9|202592.4|202502.4|18
1737711280000|2025-01-24 09:34:40|202597.1|202507.1|202601.4|202511.4|202607.1|202517.1|202586.7|202496.7|11
1737711290000|2025-01-24 09:34:50|202603.8|202513.8|202614.2|202524.2|202614.2|202524.2|202587.9|202497.9|12
1737711300000|2025-01-24 09:35:00|202609.6|202519.6|202598.6|202508.6|202609.6|202519.6|202598.6|202508.6|8
1737711310000|2025-01-24 09:35:10|202600.5|202510.5|202601.3|202511.3|202603.6|202513.6|202599.3|202509.3|9
1737711320000|2025-01-24 09:35:20|202598|202508|202593.2|202503.2|202598|202508|202588.9|202498.9|5
1737711330000|2025-01-24 09:35:30|202595.9|202505.9|202603|202513|202604.2|202514.2|202575.5|202485.5|12
1737711340000|2025-01-24 09:35:40|202605.9|202515.9|202609.6|202519.6|202610.1|202520.1|202605.9|202515.9|5
1737711350000|2025-01-24 09:35:50|202609.3|202519.3|202606.8|202516.8|202609.3|202519.3|202600.8|202510.8|11
1737711360000|2025-01-24 09:36:00|202602.1|202512.1|202609.8|202519.8|202609.8|202519.8|202599.8|202509.8|11
1737711370000|2025-01-24 09:36:10|202607.8|202517.8|202606.8|202516.8|202613.6|202523.6|202604.2|202514.2|14
1737711380000|2025-01-24 09:36:20|202607.5|202517.5|202606|202516|202607.5|202517.5|202606|202516|2
1737711390000|2025-01-24 09:36:30|202607.5|202517.5|202602.7|202512.7|202607.5|202517.5|202602.7|202512.7|8
1737711400000|2025-01-24 09:36:40|202603.5|202513.5|202632.2|202542.2|202638.8|202548.8|202595.6|202505.6|11
1737711410000|2025-01-24 09:36:50|202628.4|202538.4|202646.2|202556.2|202646.7|202556.7|202625.2|202535.2|12
1737711420000|2025-01-24 09:37:00|202653.3|202563.3|202649|202559|202653.3|202563.3|202646.1|202556.1|8
1737711430000|2025-01-24 09:37:10|202650.5|202560.5|202672.1|202582.1|202680.6|202590.6|202650.5|202560.5|11
1737711440000|2025-01-24 09:37:20|202675.2|202585.2|202674.4|202584.4|202687.1|202597.1|202663.7|202573.7|18
1737711450000|2025-01-24 09:37:30|202680.7|202590.7|202676.4|202586.4|202681.8|202591.8|202666.9|202576.9|12
1737711460000|2025-01-24 09:37:40|202673.4|202583.4|202678|202588|202681|202591|202673.4|202583.4|4
1737711470000|2025-01-24 09:37:50|202680|202590|202688.5|202598.5|202689.7|202599.7|202680|202590|5
1737711480000|2025-01-24 09:38:00|202691.2|202601.2|202711.1|202621.1|202724.2|202634.2|202682.8|202592.8|15
1737711490000|2025-01-24 09:38:10|202713.3|202623.3|202759|202669|202767.4|202677.4|202713.3|202623.3|11
1737711500000|2025-01-24 09:38:20|202764.6|202674.6|202752|202662|202766|202676|202751.6|202661.6|8
1737711510000|2025-01-24 09:38:30|202756.8|202666.8|202757.7|202667.7|202765.9|202675.9|202756.2|202666.2|6
1737711520000|2025-01-24 09:38:40|202758.4|202668.4|202754.8|202664.8|202766.1|202676.1|202754.8|202664.8|14
1737711530000|2025-01-24 09:38:50|202755.5|202665.5|202724.8|202634.8|202756.5|202666.5|202709.5|202619.5|22
1737711540000|2025-01-24 09:39:00|202726.8|202636.8|202720.2|202630.2|202726.8|202636.8|202716.2|202626.2|18
1737711550000|2025-01-24 09:39:10|202721.6|202631.6|202730.6|202640.6|202733.1|202643.1|202718|202628|19
1737711560000|2025-01-24 09:39:20|202728.8|202638.8|202731.1|202641.1|202731.1|202641.1|202727.6|202637.6|4
1737711570000|2025-01-24 09:39:30|202726.3|202636.3|202715.9|202625.9|202726.7|202636.7|202715.9|202625.9|11
1737711580000|2025-01-24 09:39:40|202720.1|202630.1|202719.2|202629.2|202729.7|202639.7|202717|202627|13
1737711590000|2025-01-24 09:39:50|202722.6|202632.6|202730.5|202640.5|202730.5|202640.5|202716.7|202626.7|6
1737711600000|2025-01-24 09:40:00|202726.9|202636.9|202720|202630|202738.5|202648.5|202715.3|202625.3|18
1737711610000|2025-01-24 09:40:10|202711.5|202621.5|202714.1|202624.1|202723.6|202633.6|202707.5|202617.5|11
1737711620000|2025-01-24 09:40:20|202710.7|202620.7|202701.2|202611.2|202710.7|202620.7|202690.3|202600.3|17
1737711630000|2025-01-24 09:40:30|202704.1|202614.1|202709|202619|202712|202622|202700.9|202610.9|7
1737711640000|2025-01-24 09:40:40|202717.3|202627.3|202710.3|202620.3|202717.3|202627.3|202699.7|202609.7|13
1737711650000|2025-01-24 09:40:50|202711.8|202621.8|202707.1|202617.1|202716.5|202626.5|202698.1|202608.1|11
1737711660000|2025-01-24 09:41:00|202705.1|202615.1|202724.8|202634.8|202731.7|202641.7|202705.1|202615.1|24
1737711670000|2025-01-24 09:41:10|202722.3|202632.3|202725.4|202635.4|202731|202641|202722.3|202632.3|9
1737711680000|2025-01-24 09:41:20|202734.7|202644.7|202693.3|202603.3|202734.7|202644.7|202679.3|202589.3|16
1737711690000|2025-01-24 09:41:30|202696.1|202606.1|202711.2|202621.2|202715.1|202625.1|202687.8|202597.8|18
1737711700000|2025-01-24 09:41:40|202708.2|202618.2|202692.3|202602.3|202708.2|202618.2|202686.1|202596.1|13
1737711710000|2025-01-24 09:41:50|202695.9|202605.9|202693.6|202603.6|202700.9|202610.9|202693.6|202603.6|16
1737711720000|2025-01-24 09:42:00|202695.2|202605.2|202701.5|202611.5|202716.1|202626.1|202695.2|202605.2|7
1737711730000|2025-01-24 09:42:10|202704.9|202614.9|202682.7|202592.7|202706.2|202616.2|202680.6|202590.6|21
1737711740000|2025-01-24 09:42:20|202685.3|202595.3|202690|202600|202694.9|202604.9|202683.5|202593.5|17
1737711750000|2025-01-24 09:42:30|202699.1|202609.1|202697.9|202607.9|202703.5|202613.5|202693.7|202603.7|13
1737711760000|2025-01-24 09:42:40|202697.1|202607.1|202687.2|202597.2|202697.1|202607.1|202683.8|202593.8|18
1737711770000|2025-01-24 09:42:50|202683.9|202593.9|202722.1|202632.1|202725.9|202635.9|202683.8|202593.8|15
1737711780000|2025-01-24 09:43:00|202722.9|202632.9|202727.7|202637.7|202729.5|202639.5|202722.9|202632.9|7
1737711800000|2025-01-24 09:43:20|202723.8|202633.8|202717.9|202627.9|202723.8|202633.8|202709.4|202619.4|13
1737711810000|2025-01-24 09:43:30|202720.4|202630.4|202722.9|202632.9|202723|202633|202717.9|202627.9|6
1737711820000|2025-01-24 09:43:40|202723.9|202633.9|202722.9|202632.9|202723.9|202633.9|202722.9|202632.9|10
1737711830000|2025-01-24 09:43:50|202723.9|202633.9|202731.5|202641.5|202731.5|202641.5|202719.5|202629.5|7
1737711840000|2025-01-24 09:44:00|202734.4|202644.4|202734.4|202644.4|202734.4|202644.4|202734.4|202644.4|1
1737711850000|2025-01-24 09:44:10|202731.1|202641.1|202734.7|202644.7|202736.6|202646.6|202728|202638|8
1737711860000|2025-01-24 09:44:20|202732.4|202642.4|202730.3|202640.3|202732.4|202642.4|202730.2|202640.2|3
1737711880000|2025-01-24 09:44:40|202733.5|202643.5|202735.1|202645.1|202735.1|202645.1|202730.5|202640.5|4
1737711890000|2025-01-24 09:44:50|202738.7|202648.7|202730.8|202640.8|202738.7|202648.7|202730.5|202640.5|7
1737711900000|2025-01-24 09:45:00|202727.3|202637.3|202726.1|202636.1|202727.3|202637.3|202721|202631|14
1737711910000|2025-01-24 09:45:10|202722.1|202632.1|202721.9|202631.9|202725.9|202635.9|202719.1|202629.1|10
1737711920000|2025-01-24 09:45:20|202719.5|202629.5|202723.1|202633.1|202724.8|202634.8|202690.3|202600.3|5
1737711930000|2025-01-24 09:45:30|202726.2|202636.2|202719.9|202629.9|202726.9|202636.9|202719.9|202629.9|6
1737711940000|2025-01-24 09:45:40|202722.5|202632.5|202726.4|202636.4|202726.4|202636.4|202722.5|202632.5|5
1737711950000|2025-01-24 09:45:50|202721.6|202631.6|202720.1|202630.1|202726.4|202636.4|202720.1|202630.1|4
1737711960000|2025-01-24 09:46:00|202719.6|202629.6|202719.7|202629.7|202723.3|202633.3|202719.6|202629.6|4
1737711970000|2025-01-24 09:46:10|202721.9|202631.9|202721.9|202631.9|202721.9|202631.9|202721.9|202631.9|1
1737711980000|2025-01-24 09:46:20|202722.5|202632.5|202721.4|202631.4|202725.7|202635.7|202718.2|202628.2|10
1737711990000|2025-01-24 09:46:30|202718.1|202628.1|202725.5|202635.5|202725.5|202635.5|202718.1|202628.1|4
1737712000000|2025-01-24 09:46:40|202728.5|202638.5|202726.3|202636.3|202728.5|202638.5|202722.8|202632.8|7
1737712010000|2025-01-24 09:46:50|202721.3|202631.3|202729.9|202639.9|202736.4|202646.4|202667.4|202577.4|13
1737712020000|2025-01-24 09:47:00|202731.1|202641.1|202732|202642|202735.6|202645.6|202729.7|202639.7|8
1737712030000|2025-01-24 09:47:10|202732.1|202642.1|202726.9|202636.9|202732.1|202642.1|202726.9|202636.9|4
1737712040000|2025-01-24 09:47:20|202727.9|202637.9|202731|202641|202732.5|202642.5|202726.9|202636.9|5
1737712050000|2025-01-24 09:47:30|202734.3|202644.3|202730.6|202640.6|202734.3|202644.3|202730.6|202640.6|2
1737712060000|2025-01-24 09:47:40|202727.4|202637.4|202728.6|202638.6|202728.6|202638.6|202726.7|202636.7|3
1737712070000|2025-01-24 09:47:50|202726.7|202636.7|202726.7|202636.7|202726.7|202636.7|202726.7|202636.7|1
1737712080000|2025-01-24 09:48:00|202730|202640|202700.9|202610.9|202730|202640|202700.9|202610.9|11
1737712090000|2025-01-24 09:48:10|202706.2|202616.2|202683.7|202593.7|202710.9|202620.9|202683.7|202593.7|10
1737712100000|2025-01-24 09:48:20|202687.1|202597.1|202685.7|202595.7|202692.9|202602.9|202678.2|202588.2|9
1737712110000|2025-01-24 09:48:30|202686.1|202596.1|202695.6|202605.6|202696.6|202606.6|202684.4|202594.4|7
1737712130000|2025-01-24 09:48:50|202692.4|202602.4|202674.7|202584.7|202692.4|202602.4|202674.7|202584.7|7
1737712140000|2025-01-24 09:49:00|202674.9|202584.9|202706.6|202616.6|202706.6|202616.6|202674.9|202584.9|12
1737712150000|2025-01-24 09:49:10|202708.1|202618.1|202716.4|202626.4|202720.3|202630.3|202708.1|202618.1|6
1737712160000|2025-01-24 09:49:20|202710.3|202620.3|202718.6|202628.6|202718.6|202628.6|202710.3|202620.3|9
1737712170000|2025-01-24 09:49:30|202715.5|202625.5|202713.8|202623.8|202716.8|202626.8|202709.3|202619.3|8
1737712180000|2025-01-24 09:49:40|202713.3|202623.3|202713.8|202623.8|202713.8|202623.8|202713.3|202623.3|2
1737712190000|2025-01-24 09:49:50|202710.6|202620.6|202712.7|202622.7|202713.7|202623.7|202707.3|202617.3|13
1737712200000|2025-01-24 09:50:00|202711.1|202621.1|202706.9|202616.9|202715.7|202625.7|202705|202615|7
1737712210000|2025-01-24 09:50:10|202711.9|202621.9|202701.7|202611.7|202711.9|202621.9|202701.7|202611.7|5
1737712220000|2025-01-24 09:50:20|202699.5|202609.5|202682.8|202592.8|202701.5|202611.5|202678.5|202588.5|10
1737712230000|2025-01-24 09:50:30|202682.3|202592.3|202663.8|202573.8|202682.3|202592.3|202660|202570|12
1737712240000|2025-01-24 09:50:40|202667.1|202577.1|202664.3|202574.3|202668.1|202578.1|202656.5|202566.5|10
1737712250000|2025-01-24 09:50:50|202652.2|202562.2|202662.2|202572.2|202667.3|202577.3|202652.2|202562.2|9
1737712260000|2025-01-24 09:51:00|202660.5|202570.5|202668.4|202578.4|202668.4|202578.4|202643.6|202553.6|18
1737712270000|2025-01-24 09:51:10|202673.3|202583.3|202648.6|202558.6|202673.3|202583.3|202645.5|202555.5|21
1737712280000|2025-01-24 09:51:20|202652.5|202562.5|202656.3|202566.3|202660|202570|202649.5|202559.5|14
1737712290000|2025-01-24 09:51:30|202658.4|202568.4|202643|202553|202658.4|202568.4|202636.8|202546.8|16
1737712300000|2025-01-24 09:51:40|202646.5|202556.5|202638.8|202548.8|202646.5|202556.5|202637.7|202547.7|23
1737712310000|2025-01-24 09:51:50|202635.3|202545.3|202644.4|202554.4|202644.4|202554.4|202631|202541|13
1737712320000|2025-01-24 09:52:00|202648|202558|202639.5|202549.5|202649.9|202559.9|202630.6|202540.6|23
1737712330000|2025-01-24 09:52:10|202638.6|202548.6|202640.5|202550.5|202640.5|202550.5|202634.7|202544.7|4
1737712340000|2025-01-24 09:52:20|202643.5|202553.5|202649.3|202559.3|202654.6|202564.6|202639.8|202549.8|9
1737712350000|2025-01-24 09:52:30|202646.2|202556.2|202664.1|202574.1|202670.7|202580.7|202646.2|202556.2|17
1737712360000|2025-01-24 09:52:40|202661.3|202571.3|202650.1|202560.1|202661.3|202571.3|202647|202557|11
1737712370000|2025-01-24 09:52:50|202647.4|202557.4|202641.9|202551.9|202647.4|202557.4|202638.6|202548.6|6
1737712380000|2025-01-24 09:53:00|202644.8|202554.8|202638.7|202548.7|202651.4|202561.4|202637.7|202547.7|13
1737712390000|2025-01-24 09:53:10|202641.9|202551.9|202635.3|202545.3|202644.9|202554.9|202635.3|202545.3|9
1737712400000|2025-01-24 09:53:20|202637.5|202547.5|202638.8|202548.8|202644.2|202554.2|202634.3|202544.3|14
1737712410000|2025-01-24 09:53:30|202638.3|202548.3|202640.4|202550.4|202644.2|202554.2|202636.8|202546.8|10
1737712420000|2025-01-24 09:53:40|202638.8|202548.8|202641.8|202551.8|202641.8|202551.8|202638.8|202548.8|3
1737712430000|2025-01-24 09:53:50|202644.5|202554.5|202643.3|202553.3|202645.1|202555.1|202642|202552|9
1737712440000|2025-01-24 09:54:00|202645|202555|202636.2|202546.2|202654.5|202564.5|202635.4|202545.4|16
1737712450000|2025-01-24 09:54:10|202623.9|202533.9|202637.8|202547.8|202637.8|202547.8|202619.3|202529.3|13
1737712460000|2025-01-24 09:54:20|202634.4|202544.4|202633.7|202543.7|202634.4|202544.4|202633.7|202543.7|2
1737712470000|2025-01-24 09:54:30|202620.9|202530.9|202627|202537|202633.5|202543.5|202620.6|202530.6|8
1737712480000|2025-01-24 09:54:40|202624.8|202534.8|202617.5|202527.5|202624.8|202534.8|202617.5|202527.5|2
1737712490000|2025-01-24 09:54:50|202622.6|202532.6|202622.8|202532.8|202628.4|202538.4|202620.2|202530.2|8
1737712500000|2025-01-24 09:55:00|202619.2|202529.2|202626.6|202536.6|202626.6|202536.6|202619.2|202529.2|3
1737712510000|2025-01-24 09:55:10|202621.2|202531.2|202624.9|202534.9|202628.5|202538.5|202616.9|202526.9|13
1737712520000|2025-01-24 09:55:20|202621.6|202531.6|202619.7|202529.7|202621.6|202531.6|202617.5|202527.5|4
1737712530000|2025-01-24 09:55:30|202621.4|202531.4|202631.1|202541.1|202635.8|202545.8|202619.6|202529.6|8
1737712540000|2025-01-24 09:55:40|202627.6|202537.6|202623.9|202533.9|202627.6|202537.6|202620.2|202530.2|14
1737712550000|2025-01-24 09:55:50|202625.9|202535.9|202612.3|202522.3|202627.2|202537.2|202608.8|202518.8|16
1737712560000|2025-01-24 09:56:00|202614.3|202524.3|202632.4|202542.4|202632.4|202542.4|202610.1|202520.1|11
1737712570000|2025-01-24 09:56:10|202632.9|202542.9|202633.6|202543.6|202636|202546|202626.6|202536.6|11
1737712580000|2025-01-24 09:56:20|202632.1|202542.1|202631.5|202541.5|202632.1|202542.1|202631.5|202541.5|2
1737712590000|2025-01-24 09:56:30|202632.8|202542.8|202634.9|202544.9|202638.9|202548.9|202629.5|202539.5|12
1737712600000|2025-01-24 09:56:40|202632.1|202542.1|202615.4|202525.4|202632.1|202542.1|202611.9|202521.9|11
1737712610000|2025-01-24 09:56:50|202612.4|202522.4|202614.4|202524.4|202616.4|202526.4|202612.4|202522.4|6
1737712620000|2025-01-24 09:57:00|202614.7|202524.7|202612.4|202522.4|202615.1|202525.1|202612.4|202522.4|6
1737712630000|2025-01-24 09:57:10|202613.5|202523.5|202596.8|202506.8|202613.5|202523.5|202596.2|202506.2|6
1737712640000|2025-01-24 09:57:20|202596.7|202506.7|202600.4|202510.4|202600.4|202510.4|202596.7|202506.7|3
1737712650000|2025-01-24 09:57:30|202601.9|202511.9|202598.2|202508.2|202602.4|202512.4|202590.2|202500.2|20
1737712660000|2025-01-24 09:57:40|202599.5|202509.5|202595.2|202505.2|202599.5|202509.5|202595.2|202505.2|7
1737712670000|2025-01-24 09:57:50|202593.4|202503.4|202606.2|202516.2|202609.5|202519.5|202593.4|202503.4|13
1737712680000|2025-01-24 09:58:00|202609|202519|202605.1|202515.1|202616|202526|202605.1|202515.1|11
1737712690000|2025-01-24 09:58:10|202601|202511|202597.8|202507.8|202601|202511|202597.8|202507.8|2
1737712700000|2025-01-24 09:58:20|202602.5|202512.5|202598.5|202508.5|202602.5|202512.5|202588.8|202498.8|15
1737712710000|2025-01-24 09:58:30|202592.9|202502.9|202582.2|202492.2|202592.9|202502.9|202582.2|202492.2|9
1737712720000|2025-01-24 09:58:40|202584.6|202494.6|202593.3|202503.3|202593.3|202503.3|202584.6|202494.6|5
1737712730000|2025-01-24 09:58:50|202591.6|202501.6|202592.3|202502.3|202592.3|202502.3|202587.2|202497.2|6
1737712740000|2025-01-24 09:59:00|202594|202504|202599.4|202509.4|202604.8|202514.8|202565.8|202475.8|10
1737712750000|2025-01-24 09:59:10|202597.7|202507.7|202597.7|202507.7|202597.7|202507.7|202597.7|202507.7|1
1737712760000|2025-01-24 09:59:20|202600.4|202510.4|202593.1|202503.1|202600.4|202510.4|202587.4|202497.4|12
1737712770000|2025-01-24 09:59:30|202594.7|202504.7|202593.1|202503.1|202594.7|202504.7|202593.1|202503.1|8
1737712780000|2025-01-24 09:59:40|202594.7|202504.7|202587|202497|202594.7|202504.7|202587|202497|5
1737712790000|2025-01-24 09:59:50|202588.5|202498.5|202588.8|202498.8|202588.8|202498.8|202583.4|202493.4|6
1737712800000|2025-01-24 10:00:00|202585.2|202495.2|202581.9|202491.9|202586.1|202496.1|202574.4|202484.4|11
1737712810000|2025-01-24 10:00:10|202584.3|202494.3|202589.2|202499.2|202589.7|202499.7|202584.3|202494.3|5
1737712820000|2025-01-24 10:00:20|202586.5|202496.5|202586.9|202496.9|202586.9|202496.9|202580.9|202490.9|9
1737712830000|2025-01-24 10:00:30|202589|202499|202586.2|202496.2|202589|202499|202574.6|202484.6|12
1737712840000|2025-01-24 10:00:40|202587.7|202497.7|202584.6|202494.6|202587.7|202497.7|202579.9|202489.9|11
1737712850000|2025-01-24 10:00:50|202590|202500|202582.2|202492.2|202590|202500|202581.6|202491.6|4
1737712860000|2025-01-24 10:01:00|202576.8|202486.8|202581.8|202491.8|202581.8|202491.8|202576.8|202486.8|8
1737712870000|2025-01-24 10:01:10|202583.4|202493.4|202591.3|202501.3|202591.8|202501.8|202581.8|202491.8|8
1737712880000|2025-01-24 10:01:20|202591|202501|202584.2|202494.2|202591|202501|202576.7|202486.7|7
1737712890000|2025-01-24 10:01:30|202582.5|202492.5|202583.2|202493.2|202592.2|202502.2|202578.8|202488.8|12
1737712900000|2025-01-24 10:01:40|202585.2|202495.2|202583.3|202493.3|202586.2|202496.2|202581.7|202491.7|19
1737712910000|2025-01-24 10:01:50|202581.7|202491.7|202573.7|202483.7|202583.3|202493.3|202573.7|202483.7|12
1737712920000|2025-01-24 10:02:00|202570.6|202480.6|202581.7|202491.7|202584.6|202494.6|202570.6|202480.6|7
1737712930000|2025-01-24 10:02:10|202582.9|202492.9|202579.3|202489.3|202582.9|202492.9|202579.3|202489.3|2
1737712940000|2025-01-24 10:02:20|202570.1|202480.1|202582.1|202492.1|202582.1|202492.1|202570.1|202480.1|2
1737712950000|2025-01-24 10:02:30|202578.4|202488.4|202578.4|202488.4|202578.4|202488.4|202577.6|202487.6|3
1737712970000|2025-01-24 10:02:50|202577.8|202487.8|202578.8|202488.8|202578.8|202488.8|202577.8|202487.8|3
1737712980000|2025-01-24 10:03:00|202576|202486|202582.2|202492.2|202582.2|202492.2|202576|202486|3
1737712990000|2025-01-24 10:03:10|202574.8|202484.8|202574.3|202484.3|202574.8|202484.8|202570.9|202480.9|3
1737713000000|2025-01-24 10:03:20|202572.3|202482.3|202567.8|202477.8|202572.3|202482.3|202560.7|202470.7|11
1737713010000|2025-01-24 10:03:30|202569.3|202479.3|202569.3|202479.3|202569.3|202479.3|202569.3|202479.3|1
1737713020000|2025-01-24 10:03:40|202565.5|202475.5|202519.4|202429.4|202568.5|202478.5|202483.8|202421.6|20
1737713030000|2025-01-24 10:03:50|202522.9|202432.9|202523.9|202433.9|202523.9|202433.9|202514.5|202424.5|11
1737713040000|2025-01-24 10:04:00|202520|202430|202526.4|202436.4|202526.7|202436.7|202520|202430|11
1737713050000|2025-01-24 10:04:10|202526.3|202436.3|202540.2|202450.2|202540.3|202450.3|202526.3|202436.3|9
1737713060000|2025-01-24 10:04:20|202538.2|202448.2|202540.3|202450.3|202540.3|202450.3|202538.2|202448.2|2
1737713070000|2025-01-24 10:04:30|202539.5|202449.5|202549.8|202459.8|202549.8|202459.8|202539.5|202449.5|10
1737713080000|2025-01-24 10:04:40|202551.5|202461.5|202547.1|202457.1|202553.6|202463.6|202544.1|202454.1|18
1737713090000|2025-01-24 10:04:50|202543.6|202453.6|202542|202452|202543.6|202453.6|202540.2|202450.2|7
1737713100000|2025-01-24 10:05:00|202543.6|202453.6|202542|202452|202543.6|202453.6|202542|202452|6
1737713110000|2025-01-24 10:05:10|202543.8|202453.8|202548.7|202458.7|202548.7|202458.7|202543.8|202453.8|2
1737713120000|2025-01-24 10:05:20|202547.2|202457.2|202562.9|202472.9|202562.9|202472.9|202547.2|202457.2|13
1737713130000|2025-01-24 10:05:30|202564|202474|202547.2|202457.2|202564|202474|202547.2|202457.2|3
1737713140000|2025-01-24 10:05:40|202544|202454|202544|202454|202544|202454|202544|202454|1
1737713150000|2025-01-24 10:05:50|202544.9|202454.9|202546.5|202456.5|202549.1|202459.1|202542.6|202452.6|12
1737713160000|2025-01-24 10:06:00|202546|202456|202544.9|202454.9|202546.5|202456.5|202544.9|202454.9|5
1737713170000|2025-01-24 10:06:10|202541.7|202451.7|202541.7|202451.7|202541.7|202451.7|202540.2|202450.2|3
1737713180000|2025-01-24 10:06:20|202539|202449|202542.7|202452.7|202542.7|202452.7|202539|202449|3
1737713190000|2025-01-24 10:06:30|202541.7|202451.7|202554.7|202464.7|202555|202465|202541.7|202451.7|8
1737713200000|2025-01-24 10:06:40|202562|202472|202567.8|202477.8|202575.2|202485.2|202562|202472|5
1737713210000|2025-01-24 10:06:50|202571|202481|202573.5|202483.5|202574.9|202484.9|202571|202481|3
1737713220000|2025-01-24 10:07:00|202570.5|202480.5|202542.6|202452.6|202570.5|202480.5|202539.5|202449.5|7
1737713230000|2025-01-24 10:07:10|202545.7|202455.7|202546.9|202456.9|202547.2|202457.2|202542.2|202452.2|9
1737713240000|2025-01-24 10:07:20|202547.2|202457.2|202514|202424|202547.2|202457.2|202483.4|202420.5|21
1737713250000|2025-01-24 10:07:30|202510.5|202420.5|202511.6|202421.6|202518.4|202437.5|202487.5|202420.5|30
1737713260000|2025-01-24 10:07:40|202524.5|202434.5|202523.2|202433.2|202535.4|202445.4|202520|202430|16
1737713270000|2025-01-24 10:07:50|202524.9|202434.9|202523.9|202433.9|202524.9|202434.9|202522.4|202432.4|3
1737713280000|2025-01-24 10:08:00|202525.7|202435.7|202519.5|202429.5|202525.7|202435.7|202517.5|202427.5|14
1737713290000|2025-01-24 10:08:10|202521.6|202431.6|202523.8|202433.8|202524.6|202434.6|202519.4|202429.4|12
1737713300000|2025-01-24 10:08:20|202521.3|202431.3|202524.3|202434.3|202530.1|202440.1|202521.3|202431.3|7
1737713310000|2025-01-24 10:08:30|202526.3|202436.3|202522.7|202432.7|202527|202437|202519.3|202429.3|10
1737713320000|2025-01-24 10:08:40|202524.9|202434.9|202525.2|202435.2|202527.1|202437.1|202521.3|202431.3|8
1737713330000|2025-01-24 10:08:50|202522.4|202432.4|202520.9|202430.9|202523.9|202433.9|202520.9|202430.9|3
1737713340000|2025-01-24 10:09:00|202482.8|202432.8|202496.3|202406.3|202517.8|202432.8|202482.8|202400.5|23
1737713350000|2025-01-24 10:09:10|202497.3|202407.3|202499.1|202409.1|202504.5|202414.5|202493.3|202403.3|18
1737713360000|2025-01-24 10:09:20|202500.6|202410.6|202499.8|202409.8|202501.8|202411.8|202496.6|202406.6|10
1737713370000|2025-01-24 10:09:30|202501.3|202411.3|202503.3|202413.3|202505|202415|202499.3|202409.3|15
1737713380000|2025-01-24 10:09:40|202466.1|202376.1|202454.7|202364.7|202469.2|202379.2|202444|202354|12
1737713390000|2025-01-24 10:09:50|202453.1|202363.1|202456.1|202366.1|202457.6|202367.6|202451.1|202361.1|11
1737713400000|2025-01-24 10:10:00|202463.8|202373.8|202457.9|202367.9|202466.8|202376.8|202450.7|202360.7|17
1737713410000|2025-01-24 10:10:10|202457.7|202367.7|202457.9|202367.9|202457.9|202367.9|202456.4|202366.4|8
1737713420000|2025-01-24 10:10:20|202455.7|202365.7|202457.5|202367.5|202457.9|202367.9|202455.7|202365.7|7
1737713430000|2025-01-24 10:10:30|202457.9|202367.9|202457.4|202367.4|202460.7|202370.7|202452.6|202362.6|13
1737713440000|2025-01-24 10:10:40|202457.7|202367.7|202459.4|202369.4|202468.2|202378.2|202451.6|202361.6|17
1737713450000|2025-01-24 10:10:50|202454.6|202364.6|202458|202368|202459|202369|202454.6|202364.6|4
1737713460000|2025-01-24 10:11:00|202459.5|202369.5|202483.9|202393.9|202483.9|202393.9|202456.2|202366.2|10
1737713470000|2025-01-24 10:11:10|202479.9|202389.9|202487.9|202397.9|202487.9|202397.9|202474.8|202384.8|14
1737713480000|2025-01-24 10:11:20|202492.6|202402.6|202510.6|202420.6|202514.6|202424.6|202492.6|202402.6|4
1737713500000|2025-01-24 10:11:40|202506.6|202416.6|202552.5|202462.5|202554|202464|202499|202409|5
1737713510000|2025-01-24 10:11:50|202555.3|202465.3|202559.3|202469.3|202561.1|202471.1|202553.9|202463.9|10
1737713520000|2025-01-24 10:12:00|202564.1|202474.1|202553.8|202463.8|202575.5|202485.5|202543.4|202453.4|21
1737713530000|2025-01-24 10:12:10|202554|202464|202547.6|202457.6|202571.2|202481.2|202539.4|202449.4|13
1737713540000|2025-01-24 10:12:20|202546.1|202456.1|202531.5|202441.5|202546.1|202456.1|202531.5|202441.5|5
1737713550000|2025-01-24 10:12:30|202532|202442|202551.6|202461.6|202552.3|202462.3|202532|202442|6
1737713560000|2025-01-24 10:12:40|202548|202458|202545.7|202455.7|202549.5|202459.5|202540.9|202450.9|9
1737713570000|2025-01-24 10:12:50|202543.3|202453.3|202535.5|202445.5|202543.3|202453.3|202534|202444|4
1737713580000|2025-01-24 10:13:00|202536.9|202446.9|202517.1|202427.1|202536.9|202446.9|202516|202426|8
1737713590000|2025-01-24 10:13:10|202522.6|202432.6|202513|202423|202523.6|202433.6|202513|202423|13
1737713600000|2025-01-24 10:13:20|202514.7|202424.7|202513|202423|202514.7|202424.7|202511.3|202421.3|4
1737713610000|2025-01-24 10:13:30|202508.2|202418.2|202465|202375|202508.2|202418.2|202461.6|202371.6|17
1737713620000|2025-01-24 10:13:40|202467.9|202377.9|202462.2|202372.2|202467.9|202377.9|202456.6|202366.6|19
1737713630000|2025-01-24 10:13:50|202466.8|202376.8|202455.4|202365.4|202466.8|202376.8|202452|202362|13
1737713640000|2025-01-24 10:14:00|202452.9|202362.9|202455.1|202365.1|202456.9|202366.9|202451.9|202361.9|5
1737713650000|2025-01-24 10:14:10|202457.7|202367.7|202460.8|202370.8|202466.5|202376.5|202453.6|202363.6|12
1737713660000|2025-01-24 10:14:20|202457.5|202367.5|202467.8|202377.8|202467.8|202377.8|202457.5|202367.5|4
1737713670000|2025-01-24 10:14:30|202475.2|202385.2|202480.9|202390.9|202482.1|202392.1|202475.2|202385.2|6
1737713680000|2025-01-24 10:14:40|202485.3|202395.3|202488.3|202398.3|202492.1|202402.1|202485.3|202395.3|4
1737713690000|2025-01-24 10:14:50|202492.4|202402.4|202479.7|202389.7|202501.7|202411.7|202479.7|202389.7|13
1737713700000|2025-01-24 10:15:00|202483.8|202393.8|202477.3|202387.3|202503.4|202413.4|202471|202381|16
1737713710000|2025-01-24 10:15:10|202478.7|202388.7|202473.2|202383.2|202482.9|202392.9|202469.8|202379.8|15
1737713720000|2025-01-24 10:15:20|202475.4|202385.4|202475.6|202385.6|202484.7|202394.7|202475.4|202385.4|12
1737713730000|2025-01-24 10:15:30|202471.7|202381.7|202475.2|202385.2|202476.6|202386.6|202470.8|202380.8|6
1737713740000|2025-01-24 10:15:40|202476.7|202386.7|202475.1|202385.1|202480.8|202390.8|202475.1|202385.1|6
1737713750000|2025-01-24 10:15:50|202479.1|202389.1|202484.5|202394.5|202487|202397|202479.1|202389.1|3
1737713760000|2025-01-24 10:16:00|202486.5|202396.5|202487.3|202397.3|202493.1|202403.1|202484.8|202394.8|9
1737713770000|2025-01-24 10:16:10|202487.7|202397.7|202487.3|202397.3|202487.7|202397.7|202487.3|202397.3|2
1737713780000|2025-01-24 10:16:20|202486|202396|202487.3|202397.3|202487.3|202397.3|202486|202396|2
1737713790000|2025-01-24 10:16:30|202485|202395|202492.4|202402.4|202492.4|202402.4|202471.7|202381.7|11
1737713800000|2025-01-24 10:16:40|202488.5|202398.5|202477.7|202387.7|202488.5|202398.5|202473.8|202383.8|12
1737713810000|2025-01-24 10:16:50|202472.9|202382.9|202480.6|202390.6|202487|202397|202472.9|202382.9|12
1737713820000|2025-01-24 10:17:00|202481.6|202391.6|202488.2|202398.2|202488.2|202398.2|202480.6|202390.6|4
1737713830000|2025-01-24 10:17:10|202487.5|202397.5|202487.5|202397.5|202491|202401|202487.5|202397.5|5
1737713840000|2025-01-24 10:17:20|202486|202396|202486|202396|202486|202396|202486|202396|1
1737713850000|2025-01-24 10:17:30|202487.9|202397.9|202501.7|202411.7|202520.2|202430.2|202483.4|202393.4|12
1737713860000|2025-01-24 10:17:40|202503.4|202413.4|202494|202404|202509.8|202419.8|202494|202404|14
1737713870000|2025-01-24 10:17:50|202494.3|202404.3|202496.5|202406.5|202502.5|202412.5|202494.3|202404.3|15
1737713880000|2025-01-24 10:18:00|202497|202407|202496.5|202406.5|202497|202407|202496.5|202406.5|4
1737713890000|2025-01-24 10:18:10|202490.3|202400.3|202497.6|202407.6|202506.1|202416.1|202490.3|202400.3|14
1737713900000|2025-01-24 10:18:20|202497|202407|202494.4|202404.4|202499.2|202409.2|202489.7|202399.7|6
1737713910000|2025-01-24 10:18:30|202499.8|202409.8|202497.4|202407.4|202504|202414|202497.4|202407.4|7
1737713920000|2025-01-24 10:18:40|202501.8|202411.8|202501.1|202411.1|202502.9|202412.9|202494.5|202404.5|17
1737713930000|2025-01-24 10:18:50|202496.9|202406.9|202508.2|202418.2|202511.5|202421.5|202496.7|202406.7|22
1737713940000|2025-01-24 10:19:00|202502.7|202412.7|202532|202442|202543.1|202453.1|202502.7|202412.7|24
1737713950000|2025-01-24 10:19:10|202535.3|202445.3|202548.6|202458.6|202553.8|202463.8|202532.2|202442.2|11
1737713960000|2025-01-24 10:19:20|202552.8|202462.8|202562.5|202472.5|202576|202486|202551.1|202461.1|27
1737713970000|2025-01-24 10:19:30|202562.7|202472.7|202548.1|202458.1|202566.2|202476.2|202531.3|202441.3|16
1737713980000|2025-01-24 10:19:40|202557.5|202467.5|202544|202454|202557.5|202467.5|202537.1|202447.1|17
1737713990000|2025-01-24 10:19:50|202535.3|202445.3|202532.7|202442.7|202544.3|202454.3|202532.7|202442.7|12
1737714000000|2025-01-24 10:20:00|202534.4|202444.4|202537.8|202447.8|202543.8|202453.8|202534.4|202444.4|14
1737714010000|2025-01-24 10:20:10|202535.3|202445.3|202529.1|202439.1|202535.3|202445.3|202521.1|202431.1|10
1737714020000|2025-01-24 10:20:20|202530.1|202440.1|202528.3|202438.3|202533.2|202443.2|202522.2|202432.2|13
1737714030000|2025-01-24 10:20:30|202525.3|202435.3|202520.2|202430.2|202531.1|202441.1|202518.9|202428.9|12
1737714040000|2025-01-24 10:20:40|202521.5|202431.5|202529.5|202439.5|202529.5|202439.5|202517|202427|12
1737714050000|2025-01-24 10:20:50|202533.1|202443.1|202530.3|202440.3|202533.1|202443.1|202528.8|202438.8|3
1737714060000|2025-01-24 10:21:00|202535.8|202445.8|202527.8|202437.8|202535.8|202445.8|202517.8|202427.8|15
1737714070000|2025-01-24 10:21:10|202521.7|202431.7|202517.1|202427.1|202523.6|202433.6|202515.4|202425.4|10
1737714080000|2025-01-24 10:21:20|202516.8|202426.8|202526.2|202436.2|202526.2|202436.2|202514.7|202424.7|16
1737714090000|2025-01-24 10:21:30|202526.5|202436.5|202520.8|202430.8|202527.2|202437.2|202517.9|202427.9|8
1737714100000|2025-01-24 10:21:40|202530.4|202440.4|202501.7|202411.7|202535.5|202445.5|202496.2|202406.2|18
1737714110000|2025-01-24 10:21:50|202504|202414|202502|202412|202504|202414|202498.3|202408.3|4
1737714120000|2025-01-24 10:22:00|202498|202408|202495.8|202405.8|202502|202412|202488.1|202398.1|13
1737714130000|2025-01-24 10:22:10|202500.8|202410.8|202500.9|202410.9|202504.7|202414.7|202497|202407|11
1737714140000|2025-01-24 10:22:20|202496.3|202406.3|202496.2|202406.2|202496.3|202406.3|202492|202402|6
1737714150000|2025-01-24 10:22:30|202507.3|202417.3|202496.1|202406.1|202507.3|202417.3|202485|202395|20
1737714160000|2025-01-24 10:22:40|202499.7|202409.7|202526|202436|202526|202436|202499.7|202409.7|13
1737714170000|2025-01-24 10:22:50|202520.9|202430.9|202525.7|202435.7|202527|202437|202517.5|202427.5|11
1737714180000|2025-01-24 10:23:00|202527|202437|202519.1|202429.1|202534.5|202444.5|202501.2|202411.2|17
1737714190000|2025-01-24 10:23:10|202523|202433|202534.4|202444.4|202534.4|202444.4|202522.1|202432.1|10
1737714200000|2025-01-24 10:23:20|202531.1|202441.1|202540.8|202450.8|202547.1|202457.1|202530.2|202440.2|12
1737714210000|2025-01-24 10:23:30|202544.8|202454.8|202548.1|202458.1|202548.1|202458.1|202544.8|202454.8|14
1737714220000|2025-01-24 10:23:40|202546.7|202456.7|202550.2|202460.2|202551.7|202461.7|202542.7|202452.7|21
1737714230000|2025-01-24 10:23:50|202548.5|202458.5|202542.6|202452.6|202548.5|202458.5|202541.7|202451.7|7
1737714250000|2025-01-24 10:24:10|202538.4|202448.4|202535.7|202445.7|202538.4|202448.4|202535.7|202445.7|3
1737714260000|2025-01-24 10:24:20|202536.1|202446.1|202534.3|202444.3|202539.4|202449.4|202533.7|202443.7|8
1737714280000|2025-01-24 10:24:40|202529.8|202439.8|202508.1|202418.1|202529.8|202439.8|202504.8|202414.8|4
1737714290000|2025-01-24 10:24:50|202508.9|202418.9|202507.6|202417.6|202508.9|202418.9|202505.6|202415.6|5
1737714310000|2025-01-24 10:25:10|202504.4|202414.4|202501.5|202411.5|202506.4|202416.4|202501.5|202411.5|3
1737714320000|2025-01-24 10:25:20|202505|202415|202510|202420|202510|202420|202503.5|202413.5|5
1737714330000|2025-01-24 10:25:30|202508.5|202418.5|202505.9|202415.9|202508.5|202418.5|202501.3|202411.3|6
1737714340000|2025-01-24 10:25:40|202507.9|202417.9|202459.9|202369.9|202512.5|202422.5|202450.8|202360.8|23
1737714350000|2025-01-24 10:25:50|202464.7|202374.7|202463.4|202373.4|202464.9|202374.9|202458.2|202368.2|13
1737714360000|2025-01-24 10:26:00|202458.9|202368.9|202459.2|202369.2|202475.6|202385.6|202455.9|202365.9|10
1737714370000|2025-01-24 10:26:10|202463.4|202373.4|202439.2|202349.2|202463.4|202373.4|202429.6|202339.6|9
1737714380000|2025-01-24 10:26:20|202436.2|202346.2|202401.4|202311.4|202438.7|202348.7|202400.8|202310.8|19
1737714390000|2025-01-24 10:26:30|202405.7|202315.7|202413.4|202323.4|202421.1|202331.1|202405.7|202315.7|16
1737714400000|2025-01-24 10:26:40|202408.8|202318.8|202422.3|202332.3|202430.1|202340.1|202408.8|202318.8|11
1737714410000|2025-01-24 10:26:50|202423|202333|202426.7|202336.7|202428.2|202338.2|202423|202333|4
1737714420000|2025-01-24 10:27:00|202421.9|202331.9|202430.7|202340.7|202430.7|202340.7|202415.1|202325.1|7
1737714430000|2025-01-24 10:27:10|202429.7|202339.7|202427.2|202337.2|202438.7|202348.7|202427.2|202337.2|8
1737714440000|2025-01-24 10:27:20|202427.1|202337.1|202434|202344|202438.4|202348.4|202427.1|202337.1|7
1737714450000|2025-01-24 10:27:30|202429.7|202339.7|202431.3|202341.3|202432.1|202342.1|202420.4|202330.4|14
1737714460000|2025-01-24 10:27:40|202426.3|202336.3|202440.4|202350.4|202440.4|202350.4|202426.3|202336.3|5
1737714470000|2025-01-24 10:27:50|202432.6|202342.6|202419.6|202329.6|202438.1|202348.1|202412.7|202322.7|8
1737714480000|2025-01-24 10:28:00|202421.5|202331.5|202413.1|202323.1|202421.5|202331.5|202409.6|202319.6|15
1737714490000|2025-01-24 10:28:10|202414.5|202324.5|202413.3|202323.3|202419.5|202329.5|202412.8|202322.8|11
1737714500000|2025-01-24 10:28:20|202418.4|202328.4|202421.4|202331.4|202421.4|202331.4|202418.4|202328.4|2
1737714510000|2025-01-24 10:28:30|202425.3|202335.3|202421.1|202331.1|202425.3|202335.3|202421.1|202331.1|4
1737714520000|2025-01-24 10:28:40|202447.3|202357.3|202436|202346|202447.3|202357.3|202435|202345|12
1737714540000|2025-01-24 10:29:00|202439.7|202349.7|202418.8|202328.8|202450.6|202360.6|202418.8|202328.8|5
1737714560000|2025-01-24 10:29:20|202414.2|202324.2|202419.7|202329.7|202419.7|202329.7|202414.2|202324.2|2
1737714570000|2025-01-24 10:29:30|202418.1|202328.1|202422.7|202332.7|202427.8|202337.8|202418.1|202328.1|10
1737714580000|2025-01-24 10:29:40|202420.1|202330.1|202415.9|202325.9|202421.7|202331.7|202414.4|202324.4|4
1737714590000|2025-01-24 10:29:50|202418.7|202328.7|202416.4|202326.4|202424.3|202334.3|202414.9|202324.9|5
1737714600000|2025-01-24 10:30:00|202410.2|202320.2|202387.9|202297.9|202416.4|202326.4|202387.9|202297.9|9
1737714610000|2025-01-24 10:30:10|202394|202304|202406.3|202316.3|202406.3|202316.3|202391.2|202301.2|7
1737714620000|2025-01-24 10:30:20|202402.9|202312.9|202395.3|202305.3|202402.9|202312.9|202389.4|202299.4|10
1737714630000|2025-01-24 10:30:30|202393|202303|202393.3|202303.3|202397|202307|202388.7|202298.7|14
1737714640000|2025-01-24 10:30:40|202394.5|202304.5|202397|202307|202397|202307|202394.5|202304.5|3
1737714650000|2025-01-24 10:30:50|202395.8|202305.8|202386.7|202296.7|202395.8|202305.8|202382.7|202292.7|8
1737714660000|2025-01-24 10:31:00|202387.6|202297.6|202389.3|202299.3|202391.1|202301.1|202383.6|202293.6|10
1737714670000|2025-01-24 10:31:10|202383.5|202293.5|202406.3|202316.3|202406.3|202316.3|202373.5|202283.5|14
1737714680000|2025-01-24 10:31:20|202406.9|202316.9|202426.2|202336.2|202426.2|202336.2|202406.3|202316.3|9
1737714690000|2025-01-24 10:31:30|202422.3|202332.3|202413.7|202323.7|202426.6|202336.6|202413.7|202323.7|6
1737714700000|2025-01-24 10:31:40|202416.5|202326.5|202415.8|202325.8|202416.5|202326.5|202415.8|202325.8|2
1737714710000|2025-01-24 10:31:50|202421|202331|202424.3|202334.3|202424.3|202334.3|202420.3|202330.3|3
1737714720000|2025-01-24 10:32:00|202417.4|202327.4|202428.3|202338.3|202428.3|202338.3|202412.9|202322.9|8
1737714730000|2025-01-24 10:32:10|202426.2|202336.2|202404.6|202314.6|202438.7|202348.7|202404.6|202314.6|15
1737714740000|2025-01-24 10:32:20|202410.9|202320.9|202401.4|202311.4|202415.1|202325.1|202393.4|202303.4|12
1737714750000|2025-01-24 10:32:30|202400.3|202310.3|202389.8|202299.8|202400.3|202310.3|202385.7|202295.7|11
1737714760000|2025-01-24 10:32:40|202386.2|202296.2|202342.1|202252.1|202386.2|202296.2|202335.2|202245.2|19
1737714770000|2025-01-24 10:32:50|202344.5|202254.5|202344.5|202254.5|202344.5|202254.5|202344.5|202254.5|1
1737714780000|2025-01-24 10:33:00|202347.5|202257.5|202336|202246|202354.2|202264.2|202330.5|202240.5|8
1737714790000|2025-01-24 10:33:10|202340|202250|202299.2|202209.2|202340|202250|202286.4|202196.4|12
1737714800000|2025-01-24 10:33:20|202303.6|202213.6|202294.7|202204.7|202313.3|202223.3|202276.8|202186.8|20
1737714810000|2025-01-24 10:33:30|202294.5|202204.5|202291.7|202201.7|202294.5|202204.5|202289.5|202199.5|5
1737714820000|2025-01-24 10:33:40|202289.5|202199.5|202294.5|202204.5|202295|202205|202289.5|202199.5|8
1737714830000|2025-01-24 10:33:50|202292.4|202202.4|202294.5|202204.5|202296|202206|202292.4|202202.4|6
1737714840000|2025-01-24 10:34:00|202294.2|202204.2|202294.5|202204.5|202296.5|202206.5|202294.2|202204.2|3
1737714850000|2025-01-24 10:34:10|202298|202208|202283.7|202193.7|202303.4|202213.4|202274.1|202184.1|14
1737714860000|2025-01-24 10:34:20|202281.2|202191.2|202253.3|202163.3|202281.2|202191.2|202249.2|202159.2|7
1737714870000|2025-01-24 10:34:30|202256.1|202166.1|202254.7|202164.7|202256.1|202166.1|202252.4|202162.4|10
1737714880000|2025-01-24 10:34:40|202254.4|202164.4|202243.5|202153.5|202254.7|202164.7|202243.5|202153.5|8
1737714890000|2025-01-24 10:34:50|202247.3|202157.3|202251.1|202161.1|202261.5|202171.5|202247.3|202157.3|6
1737714900000|2025-01-24 10:35:00|202247.6|202157.6|202253.2|202163.2|202253.2|202163.2|202247.6|202157.6|4
1737714910000|2025-01-24 10:35:10|202242.1|202152.1|202253.4|202163.4|202253.4|202163.4|202242.1|202152.1|3
1737714920000|2025-01-24 10:35:20|202257.2|202167.2|202257.6|202167.6|202268.7|202178.7|202254.4|202164.4|8
1737714930000|2025-01-24 10:35:30|202258.9|202168.9|202257.1|202167.1|202258.9|202168.9|202252.1|202162.1|7
1737714940000|2025-01-24 10:35:40|202252.1|202162.1|202252.5|202162.5|202256.6|202166.6|202244.1|202154.1|10
1737714950000|2025-01-24 10:35:50|202254.7|202164.7|202273.8|202183.8|202280.4|202190.4|202252.5|202162.5|7
1737714960000|2025-01-24 10:36:00|202273.7|202183.7|202273.5|202183.5|202273.7|202183.7|202273.5|202183.5|2
1737714970000|2025-01-24 10:36:10|202273.7|202183.7|202236.6|202146.6|202280.2|202190.2|202225.8|202135.8|9
1737714980000|2025-01-24 10:36:20|202236.3|202146.3|202241.1|202151.1|202245.5|202155.5|202236.3|202146.3|9
1737714990000|2025-01-24 10:36:30|202239.5|202149.5|202233|202143|202244.6|202154.6|202222.9|202132.9|13
1737715000000|2025-01-24 10:36:40|202230.3|202140.3|202234|202144|202234|202144|202230.3|202140.3|3
1737715010000|2025-01-24 10:36:50|202236|202146|202239.5|202149.5|202239.5|202149.5|202236|202146|2
1737715020000|2025-01-24 10:37:00|202235.1|202145.1|202245.1|202155.1|202247.6|202157.6|202235.1|202145.1|9
1737715030000|2025-01-24 10:37:10|202245.9|202155.9|202245.9|202155.9|202245.9|202155.9|202245.9|202155.9|1
1737715040000|2025-01-24 10:37:20|202249.9|202159.9|202233.9|202143.9|202251.5|202161.5|202233.6|202143.6|6
1737715050000|2025-01-24 10:37:30|202238.9|202148.9|202246.9|202156.9|202248.6|202158.6|202238.9|202148.9|5
1737715060000|2025-01-24 10:37:40|202248.6|202158.6|202254.3|202164.3|202254.3|202164.3|202248.6|202158.6|15
1737715070000|2025-01-24 10:37:50|202252.6|202162.6|202254.3|202164.3|202254.3|202164.3|202252.6|202162.6|2
1737715080000|2025-01-24 10:38:00|202250.8|202160.8|202253.9|202163.9|202253.9|202163.9|202248.6|202158.6|9
1737715090000|2025-01-24 10:38:10|202251.7|202161.7|202250|202160|202251.7|202161.7|202246.7|202156.7|3
1737715100000|2025-01-24 10:38:20|202253.9|202163.9|202253.9|202163.9|202253.9|202163.9|202253.9|202163.9|1
1737715110000|2025-01-24 10:38:30|202253.4|202163.4|202253.9|202163.9|202253.9|202163.9|202251|202161|4
1737715120000|2025-01-24 10:38:40|202257.8|202167.8|202269.9|202179.9|202269.9|202179.9|202257.8|202167.8|3
1737715130000|2025-01-24 10:38:50|202269.1|202179.1|202299|202209|202299|202209|202269.1|202179.1|9
1737715140000|2025-01-24 10:39:00|202305.6|202215.6|202326.2|202236.2|202326.2|202236.2|202305.6|202215.6|6
1737715150000|2025-01-24 10:39:10|202322.8|202232.8|202314.3|202224.3|202322.8|202232.8|202314.3|202224.3|2
1737715160000|2025-01-24 10:39:20|202310.2|202220.2|202315.9|202225.9|202326|202236|202310.2|202220.2|7
1737715170000|2025-01-24 10:39:30|202316.7|202226.7|202336.8|202246.8|202339.8|202249.8|202313.9|202223.9|10
1737715180000|2025-01-24 10:39:40|202341.6|202251.6|202329.5|202239.5|202341.6|202251.6|202327.6|202237.6|7
1737715190000|2025-01-24 10:39:50|202332.1|202242.1|202334.7|202244.7|202337.4|202247.4|202332.1|202242.1|7
1737715200000|2025-01-24 10:40:00|202333.6|202243.6|202386.3|202296.3|202386.3|202296.3|202333.6|202243.6|7
1737715210000|2025-01-24 10:40:10|202382.1|202292.1|202372.1|202282.1|202382.1|202292.1|202368.5|202278.5|6
1737715220000|2025-01-24 10:40:20|202380.6|202290.6|202374.8|202284.8|202397|202307|202368.8|202278.8|14
1737715230000|2025-01-24 10:40:30|202375.3|202285.3|202395.1|202305.1|202397.7|202307.7|202375.3|202285.3|9
1737715240000|2025-01-24 10:40:40|202400.7|202310.7|202410.9|202320.9|202412.8|202322.8|202400.7|202310.7|4
1737715250000|2025-01-24 10:40:50|202417.9|202327.9|202398.9|202308.9|202417.9|202327.9|202386.5|202296.5|9
1737715260000|2025-01-24 10:41:00|202387.6|202297.6|202390|202300|202390|202300|202387.6|202297.6|2
1737715270000|2025-01-24 10:41:10|202389.2|202299.2|202383.6|202293.6|202389.2|202299.2|202378.8|202288.8|4
1737715280000|2025-01-24 10:41:20|202380.5|202290.5|202379.1|202289.1|202380.5|202290.5|202379.1|202289.1|6
1737715290000|2025-01-24 10:41:30|202380.5|202290.5|202388.1|202298.1|202413.2|202323.2|202380.5|202290.5|15
1737715300000|2025-01-24 10:41:40|202386.8|202296.8|202405.3|202315.3|202416.6|202326.6|202386.8|202296.8|9
1737715310000|2025-01-24 10:41:50|202407.3|202317.3|202408.4|202318.4|202415.1|202325.1|202403.6|202313.6|7
1737715320000|2025-01-24 10:42:00|202415.8|202325.8|202420.2|202330.2|202422.3|202332.3|202408.6|202318.6|6
1737715330000|2025-01-24 10:42:10|202426.8|202336.8|202423.9|202333.9|202431.1|202341.1|202417.8|202327.8|12
1737715340000|2025-01-24 10:42:20|202424.2|202334.2|202451.3|202361.3|202454.1|202364.1|202421|202331|13
1737715350000|2025-01-24 10:42:30|202449|202359|202438.4|202348.4|202453|202363|202438.4|202348.4|10
1737715360000|2025-01-24 10:42:40|202435.5|202345.5|202423.9|202333.9|202435.5|202345.5|202415.5|202325.5|11
1737715370000|2025-01-24 10:42:50|202417.5|202327.5|202439.7|202349.7|202444.6|202354.6|202417.5|202327.5|9
1737715390000|2025-01-24 10:43:10|202435.7|202345.7|202439.4|202349.4|202442.5|202352.5|202435.7|202345.7|4
1737715400000|2025-01-24 10:43:20|202440.7|202350.7|202435.1|202345.1|202440.7|202350.7|202435.1|202345.1|3
1737715410000|2025-01-24 10:43:30|202432.3|202342.3|202414.1|202324.1|202432.3|202342.3|202404.7|202314.7|8
1737715420000|2025-01-24 10:43:40|202415.3|202325.3|202425.2|202335.2|202425.2|202335.2|202414.1|202324.1|8
1737715430000|2025-01-24 10:43:50|202424.6|202334.6|202430.4|202340.4|202439.1|202349.1|202418.7|202328.7|6
1737715440000|2025-01-24 10:44:00|202439.7|202349.7|202435.3|202345.3|202439.7|202349.7|202435.3|202345.3|2
1737715450000|2025-01-24 10:44:10|202440.4|202350.4|202411.7|202321.7|202440.4|202350.4|202411.7|202321.7|6
1737715470000|2025-01-24 10:44:30|202416.3|202326.3|202409.7|202319.7|202416.3|202326.3|202409.7|202319.7|3
1737715480000|2025-01-24 10:44:40|202414.6|202324.6|202398.4|202308.4|202422.3|202332.3|202394.9|202304.9|9
1737715490000|2025-01-24 10:44:50|202401|202311|202381.7|202291.7|202403.1|202313.1|202376.7|202286.7|17
1737715500000|2025-01-24 10:45:00|202386.8|202296.8|202359.6|202269.6|202389.3|202299.3|202356.9|202266.9|26
1737715510000|2025-01-24 10:45:10|202365.1|202275.1|202377.1|202287.1|202379.1|202289.1|202358.6|202268.6|15
1737715520000|2025-01-24 10:45:20|202372.8|202282.8|202377.4|202287.4|202381|202291|202372.8|202282.8|5
1737715530000|2025-01-24 10:45:30|202379.5|202289.5|202381.2|202291.2|202392.3|202302.3|202379.5|202289.5|4
1737715540000|2025-01-24 10:45:40|202379.6|202289.6|202375.2|202285.2|202381.1|202291.1|202373.6|202283.6|9
1737715550000|2025-01-24 10:45:50|202376.9|202286.9|202364.9|202274.9|202376.9|202286.9|202363.7|202273.7|8
1737715560000|2025-01-24 10:46:00|202372.9|202282.9|202362.7|202272.7|202372.9|202282.9|202362.7|202272.7|2
1737715570000|2025-01-24 10:46:10|202368.9|202278.9|202353.1|202263.1|202368.9|202278.9|202353.1|202263.1|7
1737715580000|2025-01-24 10:46:20|202351.4|202261.4|202342.7|202252.7|202351.4|202261.4|202342.7|202252.7|7
1737715590000|2025-01-24 10:46:30|202317.7|202227.7|202333.1|202243.1|202335.7|202245.7|202317.7|202227.7|20
1737715600000|2025-01-24 10:46:40|202331.5|202241.5|202322.7|202232.7|202333.1|202243.1|202322.7|202232.7|9
1737715610000|2025-01-24 10:46:50|202321.7|202231.7|202325.6|202235.6|202325.6|202235.6|202321.7|202231.7|5
1737715620000|2025-01-24 10:47:00|202328.9|202238.9|202324.3|202234.3|202328.9|202238.9|202323.7|202233.7|3
1737715630000|2025-01-24 10:47:10|202328.8|202238.8|202312.6|202222.6|202328.8|202238.8|202310.1|202220.1|8
1737715640000|2025-01-24 10:47:20|202310.2|202220.2|202317.8|202227.8|202320.8|202230.8|202307.4|202217.4|8
1737715650000|2025-01-24 10:47:30|202324.6|202234.6|202318|202228|202324.6|202234.6|202314|202224|3
1737715660000|2025-01-24 10:47:40|202315.8|202225.8|202317.8|202227.8|202322.3|202232.3|202315.8|202225.8|3
1737715670000|2025-01-24 10:47:50|202322.3|202232.3|202312.7|202222.7|202322.3|202232.3|202312.7|202222.7|3
1737715680000|2025-01-24 10:48:00|202316.8|202226.8|202311.7|202221.7|202318.4|202228.4|202311.2|202221.2|10
1737715690000|2025-01-24 10:48:10|202315.5|202225.5|202315.9|202225.9|202316.7|202226.7|202308.8|202218.8|7
1737715700000|2025-01-24 10:48:20|202313|202223|202312.7|202222.7|202313|202223|202312.7|202222.7|2
1737715710000|2025-01-24 10:48:30|202309.5|202219.5|202311.5|202221.5|202312.8|202222.8|202307.1|202217.1|6
1737715720000|2025-01-24 10:48:40|202305.9|202215.9|202288.1|202198.1|202305.9|202215.9|202282.3|202192.3|23
1737715730000|2025-01-24 10:48:50|202287.3|202197.3|202273.1|202183.1|202290.1|202200.1|202273.1|202183.1|13
1737715740000|2025-01-24 10:49:00|202276.2|202186.2|202266.5|202176.5|202276.2|202186.2|202266.5|202176.5|2
1737715750000|2025-01-24 10:49:10|202267|202177|202267|202177|202267|202177|202267|202177|1
1737715760000|2025-01-24 10:49:20|202269.4|202179.4|202270.9|202180.9|202273.4|202183.4|202265.8|202175.8|7
1737715770000|2025-01-24 10:49:30|202267.2|202177.2|202248.2|202158.2|202268.7|202178.7|202237.4|202147.4|11
1737715780000|2025-01-24 10:49:40|202249.7|202159.7|202251.3|202161.3|202253.4|202163.4|202247.4|202157.4|14
1737715790000|2025-01-24 10:49:50|202252.4|202162.4|202252.3|202162.3|202252.4|202162.4|202250.9|202160.9|11
1737715800000|2025-01-24 10:50:00|202253.4|202163.4|202267.2|202177.2|202271.5|202181.5|202253.4|202163.4|3
1737715820000|2025-01-24 10:50:20|202264.6|202174.6|202258|202168|202268.1|202178.1|202255.1|202165.1|10
1737715830000|2025-01-24 10:50:30|202255.7|202165.7|202255.4|202165.4|202255.7|202165.7|202253.9|202163.9|5
1737715840000|2025-01-24 10:50:40|202258.4|202168.4|202261.2|202171.2|202264.2|202174.2|202258.4|202168.4|7
1737715850000|2025-01-24 10:50:50|202266.6|202176.6|202263.1|202173.1|202266.6|202176.6|202262.6|202172.6|3
1737715860000|2025-01-24 10:51:00|202263.7|202173.7|202263.1|202173.1|202263.7|202173.7|202263.1|202173.1|3
1737715870000|2025-01-24 10:51:10|202259|202169|202261.7|202171.7|202265.2|202175.2|202259|202169|3
1737715880000|2025-01-24 10:51:20|202267.3|202177.3|202236.3|202146.3|202267.3|202177.3|202236.3|202146.3|2
1737715890000|2025-01-24 10:51:30|202244.9|202154.9|202245.3|202155.3|202247.5|202157.5|202244.5|202154.5|7
1737715900000|2025-01-24 10:51:40|202243|202153|202231.5|202141.5|202244.8|202154.8|202231.5|202141.5|3
1737715910000|2025-01-24 10:51:50|202235.9|202145.9|202269.6|202179.6|202275.9|202185.9|202235.9|202145.9|15
1737715920000|2025-01-24 10:52:00|202270.1|202180.1|202264.1|202174.1|202272|202182|202259.3|202169.3|7
1737715930000|2025-01-24 10:52:10|202265.6|202175.6|202266.3|202176.3|202268.4|202178.4|202259.6|202169.6|16
1737715940000|2025-01-24 10:52:20|202262.2|202172.2|202291.3|202201.3|202295.7|202205.7|202262.2|202172.2|14
1737715950000|2025-01-24 10:52:30|202293.3|202203.3|202300.2|202210.2|202300.2|202210.2|202293.3|202203.3|5
1737715960000|2025-01-24 10:52:40|202293.6|202203.6|202292.7|202202.7|202296.9|202206.9|202292.7|202202.7|3
1737715970000|2025-01-24 10:52:50|202297.3|202207.3|202314.3|202224.3|202317|202227|202293.9|202203.9|11
1737715980000|2025-01-24 10:53:00|202319.7|202229.7|202329.9|202239.9|202335.4|202245.4|202319.7|202229.7|11
1737715990000|2025-01-24 10:53:10|202335.9|202245.9|202354.9|202264.9|202363|202273|202335.9|202245.9|13
1737716000000|2025-01-24 10:53:20|202355.3|202265.3|202354.6|202264.6|202360.9|202270.9|202352.8|202262.8|10
1737716010000|2025-01-24 10:53:30|202356.3|202266.3|202346.5|202256.5|202356.3|202266.3|202342.2|202252.2|9
1737716020000|2025-01-24 10:53:40|202349.6|202259.6|202359.6|202269.6|202362.1|202272.1|202349.6|202259.6|5
1737716030000|2025-01-24 10:53:50|202357.4|202267.4|202371.4|202281.4|202375.1|202285.1|202355.7|202265.7|12
1737716040000|2025-01-24 10:54:00|202374.4|202284.4|202359.7|202269.7|202374.4|202284.4|202356.2|202266.2|18
1737716050000|2025-01-24 10:54:10|202357.7|202267.7|202390.2|202300.2|202392.7|202302.7|202355.6|202265.6|21
1737716060000|2025-01-24 10:54:20|202386|202296|202384.8|202294.8|202386|202296|202379.1|202289.1|9
1737716070000|2025-01-24 10:54:30|202387.8|202297.8|202386.9|202296.9|202390.2|202300.2|202386.9|202296.9|3
1737716080000|2025-01-24 10:54:40|202382.7|202292.7|202392.6|202302.6|202408.8|202318.8|202382|202292|10
1737716090000|2025-01-24 10:54:50|202394.6|202304.6|202384.8|202294.8|202394.6|202304.6|202383.7|202293.7|12
1737716100000|2025-01-24 10:55:00|202389.9|202299.9|202382.1|202292.1|202420.1|202330.1|202381|202291|17
1737716110000|2025-01-24 10:55:10|202388.4|202298.4|202401.3|202311.3|202401.3|202311.3|202388.4|202298.4|4
1737716120000|2025-01-24 10:55:20|202402.7|202312.7|202405.9|202315.9|202412.5|202322.5|202402.7|202312.7|7
1737716130000|2025-01-24 10:55:30|202407.1|202317.1|202413.2|202323.2|202418.1|202328.1|202406.3|202316.3|10
1737716140000|2025-01-24 10:55:40|202412.5|202322.5|202411.9|202321.9|202415.5|202325.5|202411|202321|6
1737716150000|2025-01-24 10:55:50|202415.2|202325.2|202417.1|202327.1|202417.1|202327.1|202415.2|202325.2|2
1737716160000|2025-01-24 10:56:00|202414.2|202324.2|202407.5|202317.5|202414.2|202324.2|202403.4|202313.4|12
1737716170000|2025-01-24 10:56:10|202410|202320|202407.5|202317.5|202410|202320|202407.5|202317.5|7
1737716180000|2025-01-24 10:56:20|202422.9|202332.9|202409.4|202319.4|202422.9|202332.9|202409.4|202319.4|5
1737716200000|2025-01-24 10:56:40|202408.1|202318.1|202406.9|202316.9|202409.6|202319.6|202404.8|202314.8|6
1737716210000|2025-01-24 10:56:50|202404.8|202314.8|202415.4|202325.4|202415.4|202325.4|202404.8|202314.8|11
1737716220000|2025-01-24 10:57:00|202414.2|202324.2|202416.5|202326.5|202416.5|202326.5|202410.4|202320.4|4
1737716230000|2025-01-24 10:57:10|202419.4|202329.4|202430.5|202340.5|202433.1|202343.1|202419.4|202329.4|4
1737716240000|2025-01-24 10:57:20|202428.8|202338.8|202424.1|202334.1|202428.8|202338.8|202424.1|202334.1|3
1737716250000|2025-01-24 10:57:30|202426.5|202336.5|202424|202334|202429.3|202339.3|202424|202334|4
1737716260000|2025-01-24 10:57:40|202422|202332|202437.3|202347.3|202439.2|202349.2|202422|202332|10
1737716270000|2025-01-24 10:57:50|202431.9|202341.9|202424.3|202334.3|202439.2|202349.2|202424.3|202334.3|15
1737716280000|2025-01-24 10:58:00|202430.8|202340.8|202443|202353|202447.3|202357.3|202430.8|202340.8|6
1737716290000|2025-01-24 10:58:10|202446.1|202356.1|202448.7|202358.7|202456.5|202366.5|202443.2|202353.2|6
1737716300000|2025-01-24 10:58:20|202445.7|202355.7|202446.6|202356.6|202446.6|202356.6|202445.7|202355.7|2
1737716310000|2025-01-24 10:58:30|202444.6|202354.6|202435|202345|202444.6|202354.6|202435|202345|10
1737716320000|2025-01-24 10:58:40|202439.1|202349.1|202436|202346|202439.1|202349.1|202434.8|202344.8|3
1737716330000|2025-01-24 10:58:50|202434.8|202344.8|202434.8|202344.8|202434.8|202344.8|202434.8|202344.8|1
1737716340000|2025-01-24 10:59:00|202435.5|202345.5|202435.1|202345.1|202442.2|202352.2|202432.3|202342.3|8
1737716350000|2025-01-24 10:59:10|202436.7|202346.7|202437.4|202347.4|202437.4|202347.4|202436.4|202346.4|3
1737716360000|2025-01-24 10:59:20|202436.4|202346.4|202434.6|202344.6|202440.4|202350.4|202434.4|202344.4|10
1737716370000|2025-01-24 10:59:30|202432.4|202342.4|202438.5|202348.5|202442.5|202352.5|202432.4|202342.4|16
1737716380000|2025-01-24 10:59:40|202442.8|202352.8|202436.6|202346.6|202442.8|202352.8|202433.4|202343.4|10
1737716390000|2025-01-24 10:59:50|202439.5|202349.5|202446.6|202356.6|202448.8|202358.8|202436.4|202346.4|8
1737716400000|2025-01-24 11:00:00|202449.3|202359.3|202454.8|202364.8|202458.6|202368.6|202449.3|202359.3|4
1737716410000|2025-01-24 11:00:10|202458.6|202368.6|202453.6|202363.6|202465.9|202375.9|202442.7|202352.7|13
1737716420000|2025-01-24 11:00:20|202451.9|202361.9|202457.5|202367.5|202457.5|202367.5|202450.8|202360.8|5
1737716430000|2025-01-24 11:00:30|202453.9|202363.9|202452.4|202362.4|202455.6|202365.6|202451|202361|4
1737716450000|2025-01-24 11:00:50|202449.1|202359.1|202443|202353|202449.1|202359.1|202443|202353|2
1737716460000|2025-01-24 11:01:00|202441.7|202351.7|202441.8|202351.8|202443.7|202353.7|202439.2|202349.2|6
1737716470000|2025-01-24 11:01:10|202443.7|202353.7|202465.8|202375.8|202479.9|202389.9|202443.3|202353.3|9
1737716480000|2025-01-24 11:01:20|202462.3|202372.3|202462.7|202372.7|202474.3|202384.3|202462.3|202372.3|7
1737716490000|2025-01-24 11:01:30|202466.2|202376.2|202467.9|202377.9|202467.9|202377.9|202466.2|202376.2|2
1737716500000|2025-01-24 11:01:40|202465.7|202375.7|202464.7|202374.7|202465.7|202375.7|202464.7|202374.7|2
1737716510000|2025-01-24 11:01:50|202457.8|202367.8|202461.2|202371.2|202461.2|202371.2|202457.2|202367.2|3
1737716520000|2025-01-24 11:02:00|202466.7|202376.7|202468.8|202378.8|202471.3|202381.3|202464.2|202374.2|12
1737716530000|2025-01-24 11:02:10|202471.8|202381.8|202458.4|202368.4|202471.8|202381.8|202452.5|202362.5|10
1737716540000|2025-01-24 11:02:20|202460.2|202370.2|202470.5|202380.5|202471.4|202381.4|202460.2|202370.2|10
1737716550000|2025-01-24 11:02:30|202466.5|202376.5|202469.9|202379.9|202469.9|202379.9|202465.3|202375.3|5
1737716560000|2025-01-24 11:02:40|202472.3|202382.3|202494.9|202404.9|202500|202410|202472.3|202382.3|10
1737716570000|2025-01-24 11:02:50|202491.6|202401.6|202494.9|202404.9|202496.2|202406.2|202489.6|202399.6|7
1737716590000|2025-01-24 11:03:10|202490.5|202400.5|202492.6|202402.6|202496.7|202406.7|202488.8|202398.8|7
1737716600000|2025-01-24 11:03:20|202494.1|202404.1|202501.4|202411.4|202506.3|202416.3|202493|202403|14
1737716610000|2025-01-24 11:03:30|202492.3|202402.3|202496.4|202406.4|202499.9|202409.9|202492.3|202402.3|5
1737716620000|2025-01-24 11:03:40|202495.7|202405.7|202499.7|202409.7|202502.7|202412.7|202493.2|202403.2|7
1737716630000|2025-01-24 11:03:50|202499|202409|202499.7|202409.7|202499.7|202409.7|202499|202409|2
1737716640000|2025-01-24 11:04:00|202496.2|202406.2|202497|202407|202506.4|202416.4|202496.2|202406.2|5
1737716660000|2025-01-24 11:04:20|202489|202399|202487.8|202397.8|202498.5|202408.5|202486.6|202396.6|13
1737716670000|2025-01-24 11:04:30|202494|202404|202489.3|202399.3|202494.2|202404.2|202483.4|202393.4|13
1737716680000|2025-01-24 11:04:40|202486.5|202396.5|202488.1|202398.1|202488.1|202398.1|202486.5|202396.5|2
1737716690000|2025-01-24 11:04:50|202493.7|202403.7|202487.1|202397.1|202493.7|202403.7|202487.1|202397.1|4
1737716700000|2025-01-24 11:05:00|202484.3|202394.3|202491.2|202401.2|202491.2|202401.2|202480.9|202390.9|7
1737716710000|2025-01-24 11:05:10|202484.8|202394.8|202485.4|202395.4|202492.7|202402.7|202484.2|202394.2|11
1737716720000|2025-01-24 11:05:20|202483.4|202393.4|202478.3|202388.3|202488.7|202398.7|202478.3|202388.3|7
1737716730000|2025-01-24 11:05:30|202484.5|202394.5|202478.8|202388.8|202484.8|202394.8|202477.1|202387.1|5
1737716740000|2025-01-24 11:05:40|202487|202397|202482.6|202392.6|202490.1|202400.1|202480.6|202390.6|6
1737716750000|2025-01-24 11:05:50|202490.8|202400.8|202457|202367|202490.8|202400.8|202439.5|202349.5|11
1737716760000|2025-01-24 11:06:00|202464.5|202374.5|202437.5|202347.5|202464.5|202374.5|202437.2|202347.2|11
1737716770000|2025-01-24 11:06:10|202432.1|202342.1|202420.9|202330.9|202432.1|202342.1|202420.5|202330.5|8
1737716780000|2025-01-24 11:06:20|202420.4|202330.4|202445.8|202355.8|202446.7|202356.7|202420.4|202330.4|14
1737716790000|2025-01-24 11:06:30|202446.5|202356.5|202451.3|202361.3|202459.2|202369.2|202446.5|202356.5|17
1737716820000|2025-01-24 11:07:00|202445|202355|202447.3|202357.3|202447.3|202357.3|202445|202355|2
1737716830000|2025-01-24 11:07:10|202450.7|202360.7|202441.2|202351.2|202450.7|202360.7|202439.9|202349.9|10
1737716840000|2025-01-24 11:07:20|202447.4|202357.4|202450.1|202360.1|202453.4|202363.4|202447.4|202357.4|5
1737716850000|2025-01-24 11:07:30|202453|202363|202464.2|202374.2|202464.2|202374.2|202436.5|202346.5|13
1737716860000|2025-01-24 11:07:40|202462.7|202372.7|202456.6|202366.6|202462.7|202372.7|202454.9|202364.9|3
1737716870000|2025-01-24 11:07:50|202459.5|202369.5|202460.3|202370.3|202465.6|202375.6|202450.4|202360.4|9
1737716880000|2025-01-24 11:08:00|202460.4|202370.4|202460.3|202370.3|202460.4|202370.4|202458.3|202368.3|8
1737716890000|2025-01-24 11:08:10|202464.4|202374.4|202475.5|202385.5|202483.8|202393.8|202464.4|202374.4|6
1737716900000|2025-01-24 11:08:20|202480|202390|202494.4|202404.4|202494.4|202404.4|202478.7|202388.7|12
1737716910000|2025-01-24 11:08:30|202488.3|202398.3|202492.4|202402.4|202495.8|202405.8|202488.3|202398.3|13
1737716920000|2025-01-24 11:08:40|202489.5|202399.5|202499.4|202409.4|202499.4|202409.4|202489.5|202399.5|13
1737716930000|2025-01-24 11:08:50|202497.2|202407.2|202489.7|202399.7|202497.2|202407.2|202489.2|202399.2|10
1737716940000|2025-01-24 11:09:00|202491.4|202401.4|202494.4|202404.4|202499|202409|202489.7|202399.7|14
1737716950000|2025-01-24 11:09:10|202493.2|202403.2|202493.2|202403.2|202493.2|202403.2|202493.2|202403.2|1
1737716960000|2025-01-24 11:09:20|202498.3|202408.3|202495.9|202405.9|202498.3|202408.3|202495.1|202405.1|4
1737716970000|2025-01-24 11:09:30|202496.4|202406.4|202496|202406|202499.8|202409.8|202491|202401|13
1737716980000|2025-01-24 11:09:40|202495.2|202405.2|202504.5|202414.5|202516|202426|202495.2|202405.2|10
1737716990000|2025-01-24 11:09:50|202502.2|202412.2|202503|202413|202503|202413|202498.1|202408.1|6
1737717000000|2025-01-24 11:10:00|202506.1|202416.1|202509.2|202419.2|202514|202424|202506.1|202416.1|6
1737717020000|2025-01-24 11:10:20|202512.1|202422.1|202505.5|202415.5|202517.1|202427.1|202504.3|202414.3|7
1737717030000|2025-01-24 11:10:30|202508.4|202418.4|202513.4|202423.4|202513.9|202423.9|202507.7|202417.7|7
1737717040000|2025-01-24 11:10:40|202508.2|202418.2|202505.6|202415.6|202508.2|202418.2|202497.8|202407.8|8
1737717050000|2025-01-24 11:10:50|202509|202419|202512.3|202422.3|202512.3|202422.3|202509|202419|2
1737717060000|2025-01-24 11:11:00|202518.5|202428.5|202531.2|202441.2|202538.7|202448.7|202518.5|202428.5|21
1737717070000|2025-01-24 11:11:10|202540.4|202450.4|202545.7|202455.7|202547.7|202457.7|202536.3|202446.3|9
1737717080000|2025-01-24 11:11:20|202543.7|202453.7|202537|202447|202545.9|202455.9|202531|202441|10
1737717090000|2025-01-24 11:11:30|202541|202451|202535.3|202445.3|202541|202451|202526.2|202436.2|5
1737717100000|2025-01-24 11:11:40|202538.4|202448.4|202539.7|202449.7|202539.7|202449.7|202538.4|202448.4|2
1737717110000|2025-01-24 11:11:50|202543.5|202453.5|202547.5|202457.5|202551.1|202461.1|202543.5|202453.5|5
1737717120000|2025-01-24 11:12:00|202545.9|202455.9|202542.1|202452.1|202546|202456|202538.9|202448.9|5
1737717130000|2025-01-24 11:12:10|202537.2|202447.2|202539.9|202449.9|202543.3|202453.3|202534.9|202444.9|10
1737717140000|2025-01-24 11:12:20|202545.3|202455.3|202526.1|202436.1|202545.3|202455.3|202526.1|202436.1|8
1737717150000|2025-01-24 11:12:30|202525.9|202435.9|202498.6|202408.6|202533.5|202443.5|202498.3|202408.3|15
1737717160000|2025-01-24 11:12:40|202502.1|202412.1|202502.2|202412.2|202508.1|202418.1|202502.1|202412.1|8
1737717170000|2025-01-24 11:12:50|202500.2|202410.2|202502.3|202412.3|202502.3|202412.3|202497|202407|5
1737717180000|2025-01-24 11:13:00|202500.3|202410.3|202522.6|202432.6|202525.7|202435.7|202500.3|202410.3|20
1737717190000|2025-01-24 11:13:10|202528|202438|202533.3|202443.3|202533.3|202443.3|202528|202438|3
1737717200000|2025-01-24 11:13:20|202534.5|202444.5|202516.6|202426.6|202536|202446|202516.6|202426.6|10
1737717210000|2025-01-24 11:13:30|202517.2|202427.2|202497.9|202407.9|202517.2|202427.2|202490.4|202400.4|17
1737717220000|2025-01-24 11:13:40|202497.2|202407.2|202494.6|202404.6|202500.8|202410.8|202492.9|202402.9|8
1737717230000|2025-01-24 11:13:50|202498|202408|202493.6|202403.6|202500.9|202410.9|202493.6|202403.6|8
1737717240000|2025-01-24 11:14:00|202501.3|202411.3|202495.6|202405.6|202501.3|202411.3|202492.4|202402.4|9
1737717250000|2025-01-24 11:14:10|202499|202409|202510.6|202420.6|202515.2|202425.2|202490.9|202400.9|15
1737717260000|2025-01-24 11:14:20|202507.6|202417.6|202502.1|202412.1|202508.2|202418.2|202498.7|202408.7|7
1737717270000|2025-01-24 11:14:30|202500.4|202410.4|202495.4|202405.4|202500.4|202410.4|202495.4|202405.4|3
1737717280000|2025-01-24 11:14:40|202501.4|202411.4|202503.5|202413.5|202507|202417|202496.1|202406.1|7
1737717290000|2025-01-24 11:14:50|202500.2|202410.2|202506.4|202416.4|202508.9|202418.9|202495.7|202405.7|7
1737717300000|2025-01-24 11:15:00|202511.7|202421.7|202530.4|202440.4|202532.8|202442.8|202511.7|202421.7|5
1737717310000|2025-01-24 11:15:10|202534.4|202444.4|202534.6|202444.6|202540.2|202450.2|202529.1|202439.1|8
1737717320000|2025-01-24 11:15:20|202536.6|202446.6|202539.5|202449.5|202541.9|202451.9|202536.4|202446.4|8
1737717330000|2025-01-24 11:15:30|202537.2|202447.2|202539.1|202449.1|202541.9|202451.9|202530.5|202440.5|13
1737717340000|2025-01-24 11:15:40|202539.6|202449.6|202538.8|202448.8|202543.2|202453.2|202536.6|202446.6|4
1737717350000|2025-01-24 11:15:50|202544.4|202454.4|202536.8|202446.8|202544.4|202454.4|202535.4|202445.4|4
1737717360000|2025-01-24 11:16:00|202540.7|202450.7|202543.2|202453.2|202543.3|202453.3|202540.5|202450.5|6
1737717370000|2025-01-24 11:16:10|202547|202457|202543.4|202453.4|202549.8|202459.8|202534.7|202444.7|8
1737717380000|2025-01-24 11:16:20|202541.1|202451.1|202541.1|202451.1|202541.1|202451.1|202541.1|202451.1|1
1737717390000|2025-01-24 11:16:30|202543|202453|202537.9|202447.9|202555.7|202465.7|202531.1|202441.1|6
1737717400000|2025-01-24 11:16:40|202542.6|202452.6|202547.7|202457.7|202550.4|202460.4|202540.8|202450.8|9
1737717410000|2025-01-24 11:16:50|202543.8|202453.8|202533.9|202443.9|202546.4|202456.4|202533.9|202443.9|9
1737717420000|2025-01-24 11:17:00|202529.9|202439.9|202535|202445|202535|202445|202529.9|202439.9|9
1737717430000|2025-01-24 11:17:10|202533.5|202443.5|202534.5|202444.5|202534.5|202444.5|202533.5|202443.5|2
1737717440000|2025-01-24 11:17:20|202537.7|202447.7|202499.1|202409.1|202541.7|202451.7|202497.7|202407.7|13
1737717450000|2025-01-24 11:17:30|202493.7|202403.7|202505.3|202415.3|202505.3|202415.3|202493.7|202403.7|5
1737717460000|2025-01-24 11:17:40|202505.5|202415.5|202501|202411|202506.8|202416.8|202501|202411|4
1737717470000|2025-01-24 11:17:50|202499.3|202409.3|202504.7|202414.7|202504.7|202414.7|202499.3|202409.3|4
1737717480000|2025-01-24 11:18:00|202501.9|202411.9|202503.2|202413.2|202503.8|202413.8|202498.9|202408.9|10
1737717490000|2025-01-24 11:18:10|202502.1|202412.1|202501.2|202411.2|202502.1|202412.1|202494.5|202404.5|8
1737717500000|2025-01-24 11:18:20|202497.9|202407.9|202499.6|202409.6|202499.6|202409.6|202495.9|202405.9|10
1737717510000|2025-01-24 11:18:30|202501.2|202411.2|202501.2|202411.2|202501.2|202411.2|202501.2|202411.2|1
1737717520000|2025-01-24 11:18:40|202500.3|202410.3|202510.5|202420.5|202510.5|202420.5|202500.3|202410.3|5
1737717530000|2025-01-24 11:18:50|202508.5|202418.5|202503.1|202413.1|202508.5|202418.5|202503.1|202413.1|5
1737717540000|2025-01-24 11:19:00|202508.4|202418.4|202523.5|202433.5|202530.8|202440.8|202508.4|202418.4|7
1737717550000|2025-01-24 11:19:10|202521.6|202431.6|202527.2|202437.2|202533.2|202443.2|202521.6|202431.6|5
1737717560000|2025-01-24 11:19:20|202528.5|202438.5|202528.5|202438.5|202528.5|202438.5|202528.5|202438.5|1
1737717580000|2025-01-24 11:19:40|202531.5|202441.5|202528.7|202438.7|202533.1|202443.1|202528.7|202438.7|5
1737717590000|2025-01-24 11:19:50|202525.9|202435.9|202534.6|202444.6|202535.9|202445.9|202525.9|202435.9|4
1737717600000|2025-01-24 11:20:00|202532.1|202442.1|202531.3|202441.3|202535.5|202445.5|202528.5|202438.5|10
1737717610000|2025-01-24 11:20:10|202528.9|202438.9|202529.7|202439.7|202537.2|202447.2|202528.1|202438.1|10
1737717620000|2025-01-24 11:20:20|202526.4|202436.4|202528.5|202438.5|202536.6|202446.6|202523.6|202433.6|10
1737717630000|2025-01-24 11:20:30|202524.6|202434.6|202521.9|202431.9|202525.9|202435.9|202521.9|202431.9|4
1737717640000|2025-01-24 11:20:40|202530|202440|202525.8|202435.8|202530|202440|202515.9|202425.9|6
1737717650000|2025-01-24 11:20:50|202519.4|202429.4|202519.8|202429.8|202524.4|202434.4|202515.4|202425.4|14
1737717660000|2025-01-24 11:21:00|202527.4|202437.4|202506.6|202416.6|202527.4|202437.4|202493.9|202403.9|9
1737717670000|2025-01-24 11:21:10|202504.8|202414.8|202517.6|202427.6|202527.8|202437.8|202504.8|202414.8|12
1737717680000|2025-01-24 11:21:20|202520.1|202430.1|202505.1|202415.1|202526.2|202436.2|202499.1|202409.1|10
1737717690000|2025-01-24 11:21:30|202502.3|202412.3|202503.9|202413.9|202507.4|202417.4|202491.9|202401.9|15
1737717700000|2025-01-24 11:21:40|202507|202417|202512.9|202422.9|202512.9|202422.9|202506.6|202416.6|5
1737717710000|2025-01-24 11:21:50|202505.4|202415.4|202508.2|202418.2|202508.2|202418.2|202505.4|202415.4|2
1737717720000|2025-01-24 11:22:00|202514.2|202424.2|202503.1|202413.1|202514.2|202424.2|202503.1|202413.1|6
1737717730000|2025-01-24 11:22:10|202503.5|202413.5|202485.4|202395.4|202503.5|202413.5|202485.4|202395.4|8
1737717740000|2025-01-24 11:22:20|202492.9|202402.9|202485.9|202395.9|202492.9|202402.9|202485.2|202395.2|8
1737717750000|2025-01-24 11:22:30|202489.5|202399.5|202496.5|202406.5|202496.5|202406.5|202489.5|202399.5|4
1737717760000|2025-01-24 11:22:40|202497.9|202407.9|202491.9|202401.9|202497.9|202407.9|202491.9|202401.9|3
1737717770000|2025-01-24 11:22:50|202489.2|202399.2|202512.7|202422.7|202512.7|202422.7|202489.2|202399.2|7
1737717780000|2025-01-24 11:23:00|202516.2|202426.2|202519.4|202429.4|202522.5|202432.5|202516.2|202426.2|5
1737717790000|2025-01-24 11:23:10|202522.3|202432.3|202520.3|202430.3|202522.3|202432.3|202520.3|202430.3|2
1737717810000|2025-01-24 11:23:30|202520|202430|202526.9|202436.9|202532.3|202442.3|202517.4|202427.4|10
1737717820000|2025-01-24 11:23:40|202529.8|202439.8|202524.8|202434.8|202530.6|202440.6|202523|202433|6
1737717830000|2025-01-24 11:23:50|202514.5|202424.5|202520.3|202430.3|202521|202431|202511.7|202421.7|10
1737717840000|2025-01-24 11:24:00|202524.6|202434.6|202524.7|202434.7|202534|202444|202519.5|202429.5|13
1737717850000|2025-01-24 11:24:10|202523.4|202433.4|202520.1|202430.1|202525.6|202435.6|202516.9|202426.9|5
1737717860000|2025-01-24 11:24:20|202525.8|202435.8|202519.3|202429.3|202527|202437|202519.3|202429.3|10
1737717870000|2025-01-24 11:24:30|202521.3|202431.3|202528.5|202438.5|202528.5|202438.5|202521.3|202431.3|3
1737717880000|2025-01-24 11:24:40|202536.5|202446.5|202531.2|202441.2|202536.5|202446.5|202530.5|202440.5|7
1737717890000|2025-01-24 11:24:50|202533.7|202443.7|202531.1|202441.1|202534.3|202444.3|202522.4|202432.4|7
1737717900000|2025-01-24 11:25:00|202531.3|202441.3|202534.2|202444.2|202535.4|202445.4|202527.5|202437.5|10
1737717910000|2025-01-24 11:25:10|202532.7|202442.7|202532.7|202442.7|202532.7|202442.7|202530.4|202440.4|3
1737717920000|2025-01-24 11:25:20|202529.2|202439.2|202533.2|202443.2|202541.4|202451.4|202527.7|202437.7|6
1737717930000|2025-01-24 11:25:30|202531.3|202441.3|202529.5|202439.5|202531.3|202441.3|202528.4|202438.4|4
1737717940000|2025-01-24 11:25:40|202531.5|202441.5|202527.8|202437.8|202531.5|202441.5|202527.8|202437.8|2
1737717950000|2025-01-24 11:25:50|202523.6|202433.6|202518.8|202428.8|202523.6|202433.6|202518.8|202428.8|4
1737717960000|2025-01-24 11:26:00|202521|202431|202515.6|202425.6|202527.6|202437.6|202515.6|202425.6|6
1737717970000|2025-01-24 11:26:10|202514.6|202424.6|202515.2|202425.2|202517.7|202427.7|202506.4|202416.4|7
1737717980000|2025-01-24 11:26:20|202515.4|202425.4|202517.4|202427.4|202524.1|202434.1|202515.3|202425.3|8
1737717990000|2025-01-24 11:26:30|202519.2|202429.2|202528|202438|202533.6|202443.6|202519.2|202429.2|11
1737718000000|2025-01-24 11:26:40|202534.2|202444.2|202523.4|202433.4|202534.2|202444.2|202523.4|202433.4|7
1737718010000|2025-01-24 11:26:50|202525.3|202435.3|202525|202435|202530|202440|202520.6|202430.6|8
1737718020000|2025-01-24 11:27:00|202530.2|202440.2|202515.2|202425.2|202530.2|202440.2|202515.2|202425.2|8
1737718030000|2025-01-24 11:27:10|202513|202423|202513.1|202423.1|202513.1|202423.1|202513|202423|2
1737718040000|2025-01-24 11:27:20|202514.9|202424.9|202515.6|202425.6|202522|202432|202513.1|202423.1|6
1737718050000|2025-01-24 11:27:30|202517.6|202427.6|202529.2|202439.2|202531.1|202441.1|202514.5|202424.5|9
1737718060000|2025-01-24 11:27:40|202525.8|202435.8|202516.3|202426.3|202525.8|202435.8|202515|202425|8
1737718070000|2025-01-24 11:27:50|202522.3|202432.3|202528.4|202438.4|202533.5|202443.5|202522.3|202432.3|3
1737718080000|2025-01-24 11:28:00|202522.4|202432.4|202524.1|202434.1|202524.1|202434.1|202522.4|202432.4|2
1737718090000|2025-01-24 11:28:10|202519.4|202429.4|202517.7|202427.7|202530|202440|202517.7|202427.7|9
1737718100000|2025-01-24 11:28:20|202518.9|202428.9|202522.6|202432.6|202522.6|202432.6|202511.3|202421.3|8
1737718110000|2025-01-24 11:28:30|202517.5|202427.5|202518.8|202428.8|202524.6|202434.6|202515.3|202425.3|11
1737718120000|2025-01-24 11:28:40|202523.2|202433.2|202521.7|202431.7|202527.1|202437.1|202520|202430|4
1737718130000|2025-01-24 11:28:50|202519.4|202429.4|202515.6|202425.6|202519.4|202429.4|202514.4|202424.4|5
1737718140000|2025-01-24 11:29:00|202514.1|202424.1|202547.6|202457.6|202557.9|202467.9|202514.1|202424.1|9
1737718150000|2025-01-24 11:29:10|202544.4|202454.4|202546.6|202456.6|202546.6|202456.6|202544.4|202454.4|2
1737718160000|2025-01-24 11:29:20|202545.9|202455.9|202541.8|202451.8|202545.9|202455.9|202534|202444|12
1737718170000|2025-01-24 11:29:30|202537.2|202447.2|202535|202445|202537.2|202447.2|202534|202444|5
1737718180000|2025-01-24 11:29:40|202540.1|202450.1|202542.9|202452.9|202548.5|202458.5|202538|202448|6
1737718190000|2025-01-24 11:29:50|202546.2|202456.2|202546.2|202456.2|202553.4|202463.4|202546.2|202456.2|5
1737718200000|2025-01-24 11:30:00|202551|202461|202579.5|202489.5|202579.5|202489.5|202551|202461|12
1737718210000|2025-01-24 11:30:10|202583.3|202493.3|202592.2|202502.2|202595.9|202505.9|202583.3|202493.3|5
1737718220000|2025-01-24 11:30:20|202590.2|202500.2|202590.2|202500.2|202590.2|202500.2|202590.2|202500.2|1
1737718230000|2025-01-24 11:30:30|202587.4|202497.4|202589.2|202499.2|202592.7|202502.7|202586.9|202496.9|6
1737718240000|2025-01-24 11:30:40|202592.6|202502.6|202590.5|202500.5|202593.9|202503.9|202589.9|202499.9|8
1737718250000|2025-01-24 11:30:50|202592.3|202502.3|202596.3|202506.3|202596.5|202506.5|202591.3|202501.3|7
1737718260000|2025-01-24 11:31:00|202602.2|202512.2|202598.7|202508.7|202604.2|202514.2|202597.2|202507.2|8
1737718280000|2025-01-24 11:31:20|202597.2|202507.2|202602.2|202512.2|202604|202514|202597.2|202507.2|8
1737718290000|2025-01-24 11:31:30|202602.7|202512.7|202598.2|202508.2|202602.7|202512.7|202597.4|202507.4|8
1737718300000|2025-01-24 11:31:40|202597.4|202507.4|202597.4|202507.4|202597.7|202507.7|202597.4|202507.4|3
1737718310000|2025-01-24 11:31:50|202598.4|202508.4|202597.7|202507.7|202601.9|202511.9|202597.7|202507.7|3
1737718320000|2025-01-24 11:32:00|202599.9|202509.9|202602.3|202512.3|202605.4|202515.4|202595|202505|8
1737718330000|2025-01-24 11:32:10|202601.5|202511.5|202600.3|202510.3|202603|202513|202600.3|202510.3|12
1737718340000|2025-01-24 11:32:20|202601.5|202511.5|202599.3|202509.3|202606.3|202516.3|202596.9|202506.9|11
1737718350000|2025-01-24 11:32:30|202602|202512|202606.5|202516.5|202606.5|202516.5|202600.3|202510.3|10
1737718360000|2025-01-24 11:32:40|202609.4|202519.4|202618.6|202528.6|202633.7|202543.7|202609.4|202519.4|10
1737718370000|2025-01-24 11:32:50|202619.3|202529.3|202619|202529|202621|202531|202615.9|202525.9|5
1737718390000|2025-01-24 11:33:10|202620.3|202530.3|202624.6|202534.6|202628.6|202538.6|202620.3|202530.3|7
1737718400000|2025-01-24 11:33:20|202628.5|202538.5|202644|202554|202660.8|202570.8|202623.8|202533.8|13
1737718410000|2025-01-24 11:33:30|202645.7|202555.7|202640.5|202550.5|202645.7|202555.7|202639.8|202549.8|11
1737718420000|2025-01-24 11:33:40|202641|202551|202647.1|202557.1|202647.1|202557.1|202641|202551|4
1737718430000|2025-01-24 11:33:50|202643.4|202553.4|202647.3|202557.3|202647.3|202557.3|202643.4|202553.4|3
1737718440000|2025-01-24 11:34:00|202657.6|202567.6|202658.1|202568.1|202659.2|202569.2|202653.9|202563.9|7
1737718470000|2025-01-24 11:34:30|202654.1|202564.1|202648.8|202558.8|202656.3|202566.3|202646.5|202556.5|14
1737718480000|2025-01-24 11:34:40|202647|202557|202628.1|202538.1|202648.8|202558.8|202624.8|202534.8|20
1737718490000|2025-01-24 11:34:50|202632.5|202542.5|202632.5|202542.5|202633|202543|202631.4|202541.4|5
1737718500000|2025-01-24 11:35:00|202636.9|202546.9|202629|202539|202636.9|202546.9|202626.5|202536.5|8
1737718510000|2025-01-24 11:35:10|202630.8|202540.8|202640.7|202550.7|202640.7|202550.7|202630.8|202540.8|8
1737718520000|2025-01-24 11:35:20|202639.1|202549.1|202622.2|202532.2|202639.1|202549.1|202622.2|202532.2|5
1737718530000|2025-01-24 11:35:30|202617.2|202527.2|202645|202555|202645|202555|202617.2|202527.2|16
1737718540000|2025-01-24 11:35:40|202642.6|202552.6|202646.7|202556.7|202648.7|202558.7|202631.8|202541.8|13
1737718550000|2025-01-24 11:35:50|202645.7|202555.7|202637.4|202547.4|202645.7|202555.7|202635.9|202545.9|4
1737718560000|2025-01-24 11:36:00|202641.9|202551.9|202655.6|202565.6|202655.9|202565.9|202641.9|202551.9|14
1737718570000|2025-01-24 11:36:10|202654.1|202564.1|202651.6|202561.6|202654.1|202564.1|202651.6|202561.6|2
1737718580000|2025-01-24 11:36:20|202655.6|202565.6|202650.5|202560.5|202661.5|202571.5|202647.5|202557.5|9
1737718590000|2025-01-24 11:36:30|202647.2|202557.2|202652.1|202562.1|202655.5|202565.5|202647.2|202557.2|11
1737718600000|2025-01-24 11:36:40|202654.8|202564.8|202650.8|202560.8|202654.8|202564.8|202620.1|202530.1|15
1737718610000|2025-01-24 11:36:50|202649.3|202559.3|202644.6|202554.6|202656.9|202566.9|202637.8|202547.8|22
1737718620000|2025-01-24 11:37:00|202648.9|202558.9|202661|202571|202667.5|202577.5|202648.9|202558.9|25
1737718630000|2025-01-24 11:37:10|202663.5|202573.5|202664.8|202574.8|202667|202577|202659.4|202569.4|9
1737718640000|2025-01-24 11:37:20|202667.5|202577.5|202664.7|202574.7|202667.5|202577.5|202664.7|202574.7|2
1737718650000|2025-01-24 11:37:30|202663.2|202573.2|202656.9|202566.9|202663.8|202573.8|202656.3|202566.3|25
1737718660000|2025-01-24 11:37:40|202655.4|202565.4|202658.2|202568.2|202660.9|202570.9|202654.4|202564.4|32
1737718670000|2025-01-24 11:37:50|202656.1|202566.1|202647.9|202557.9|202658.2|202568.2|202647.9|202557.9|13
1737718680000|2025-01-24 11:38:00|202649.2|202559.2|202655.8|202565.8|202659.7|202569.7|202649.2|202559.2|26
1737718690000|2025-01-24 11:38:10|202655.6|202565.6|202654.6|202564.6|202659|202569|202650|202560|10
1737718700000|2025-01-24 11:38:20|202651|202561|202644.2|202554.2|202651|202561|202643.9|202553.9|9
1737718710000|2025-01-24 11:38:30|202649.1|202559.1|202655.9|202565.9|202660.7|202570.7|202645.7|202555.7|20
1737718720000|2025-01-24 11:38:40|202656.2|202566.2|202655.9|202565.9|202656.2|202566.2|202655.9|202565.9|2
1737718730000|2025-01-24 11:38:50|202659.1|202569.1|202656.1|202566.1|202659.3|202569.3|202656.1|202566.1|11
1737718740000|2025-01-24 11:39:00|202656.4|202566.4|202639|202549|202656.4|202566.4|202637.7|202547.7|8
1737718750000|2025-01-24 11:39:10|202636.7|202546.7|202590.7|202500.7|202636.7|202546.7|202588.4|202498.4|11
1737718760000|2025-01-24 11:39:20|202592.7|202502.7|202602.7|202512.7|202602.7|202512.7|202591.6|202501.6|17
1737718770000|2025-01-24 11:39:30|202599.9|202509.9|202598.1|202508.1|202603|202513|202593.3|202503.3|14
1737718780000|2025-01-24 11:39:40|202601|202511|202596.2|202506.2|202601|202511|202591|202501|18
1737718790000|2025-01-24 11:39:50|202600.1|202510.1|202598.8|202508.8|202600.4|202510.4|202594.9|202504.9|9
1737718800000|2025-01-24 11:40:00|202603|202513|202601.2|202511.2|202614.4|202524.4|202597.6|202507.6|17
1737718810000|2025-01-24 11:40:10|202604.8|202514.8|202601.1|202511.1|202604.8|202514.8|202601.1|202511.1|2
1737718820000|2025-01-24 11:40:20|202606.7|202516.7|202602.4|202512.4|202612.9|202522.9|202601|202511|12
1737718830000|2025-01-24 11:40:30|202602.7|202512.7|202606.2|202516.2|202611.3|202521.3|202602.7|202512.7|7
1737718840000|2025-01-24 11:40:40|202608.4|202518.4|202597.7|202507.7|202609.9|202519.9|202597.7|202507.7|9
1737718850000|2025-01-24 11:40:50|202598.1|202508.1|202596.5|202506.5|202601|202511|202593.2|202503.2|10
1737718860000|2025-01-24 11:41:00|202592.7|202502.7|202585.4|202495.4|202592.7|202502.7|202578.1|202488.1|10
1737718870000|2025-01-24 11:41:10|202583.4|202493.4|202583.4|202493.4|202583.4|202493.4|202583.4|202493.4|1
1737718880000|2025-01-24 11:41:20|202585.1|202495.1|202585.1|202495.1|202585.1|202495.1|202585.1|202495.1|1
1737718890000|2025-01-24 11:41:30|202584.1|202494.1|202584.1|202494.1|202584.1|202494.1|202584.1|202494.1|1
1737718900000|2025-01-24 11:41:40|202586|202496|202584.2|202494.2|202589.5|202499.5|202581.1|202491.1|7
1737718910000|2025-01-24 11:41:50|202586.2|202496.2|202600.7|202510.7|202603.6|202513.6|202585.9|202495.9|14
1737718920000|2025-01-24 11:42:00|202605.6|202515.6|202608.7|202518.7|202612.5|202522.5|202605.6|202515.6|6
1737718930000|2025-01-24 11:42:10|202611.3|202521.3|202605.6|202515.6|202611.3|202521.3|202604.6|202514.6|7
1737718940000|2025-01-24 11:42:20|202603.1|202513.1|202608.3|202518.3|202610.3|202520.3|202603.1|202513.1|10
1737718950000|2025-01-24 11:42:30|202605.6|202515.6|202608.2|202518.2|202609.7|202519.7|202605.5|202515.5|13
1737718960000|2025-01-24 11:42:40|202604.6|202514.6|202609|202519|202609|202519|202604.6|202514.6|17
1737718970000|2025-01-24 11:42:50|202606.1|202516.1|202608.4|202518.4|202617.8|202527.8|202602.5|202512.5|12
1737718980000|2025-01-24 11:43:00|202606.9|202516.9|202599.7|202509.7|202611.9|202521.9|202599.6|202509.6|11
1737718990000|2025-01-24 11:43:10|202603.7|202513.7|202602|202512|202609.5|202519.5|202601|202511|7
1737719000000|2025-01-24 11:43:20|202598.5|202508.5|202582.3|202492.3|202598.5|202508.5|202582.3|202492.3|16
1737719010000|2025-01-24 11:43:30|202578.7|202488.7|202571.7|202481.7|202578.7|202488.7|202571.7|202481.7|9
1737719020000|2025-01-24 11:43:40|202573.9|202483.9|202576.7|202486.7|202576.7|202486.7|202573.9|202483.9|3
1737719030000|2025-01-24 11:43:50|202580.2|202490.2|202581.9|202491.9|202581.9|202491.9|202578.8|202488.8|10
1737719040000|2025-01-24 11:44:00|202578.8|202488.8|202588.8|202498.8|202591.2|202501.2|202578.8|202488.8|3
1737719050000|2025-01-24 11:44:10|202591.9|202501.9|202595.3|202505.3|202595.3|202505.3|202591.9|202501.9|4
1737719060000|2025-01-24 11:44:20|202592.9|202502.9|202608.7|202518.7|202615.7|202525.7|202592.9|202502.9|11
1737719070000|2025-01-24 11:44:30|202612.3|202522.3|202607.4|202517.4|202612.3|202522.3|202604.9|202514.9|5
1737719080000|2025-01-24 11:44:40|202607.1|202517.1|202606.4|202516.4|202611.9|202521.9|202605.6|202515.6|10
1737719090000|2025-01-24 11:44:50|202608.5|202518.5|202603.8|202513.8|202611.9|202521.9|202603.5|202513.5|10
1737719100000|2025-01-24 11:45:00|202607|202517|202608.8|202518.8|202610.6|202520.6|202607|202517|5
1737719110000|2025-01-24 11:45:10|202608.3|202518.3|202605.6|202515.6|202608.4|202518.4|202603.6|202513.6|11
1737719120000|2025-01-24 11:45:20|202603.5|202513.5|202614.6|202524.6|202618.9|202528.9|202603.5|202513.5|9
1737719130000|2025-01-24 11:45:30|202615.3|202525.3|202621.7|202531.7|202621.7|202531.7|202615.3|202525.3|6
1737719140000|2025-01-24 11:45:40|202619.5|202529.5|202609.3|202519.3|202619.5|202529.5|202608.1|202518.1|10
1737719150000|2025-01-24 11:45:50|202609.8|202519.8|202609.8|202519.8|202615.5|202525.5|202609.8|202519.8|6
1737719160000|2025-01-24 11:46:00|202612.5|202522.5|202609.8|202519.8|202612.5|202522.5|202609.8|202519.8|2
1737719170000|2025-01-24 11:46:10|202605.3|202515.3|202600|202510|202605.3|202515.3|202600|202510|2
1737719180000|2025-01-24 11:46:20|202601|202511|202601.9|202511.9|202607.3|202517.3|202601|202511|6
1737719190000|2025-01-24 11:46:30|202602.5|202512.5|202601.6|202511.6|202607.1|202517.1|202600.1|202510.1|12
1737719200000|2025-01-24 11:46:40|202603.9|202513.9|202611.1|202521.1|202614.6|202524.6|202603.9|202513.9|12
1737719220000|2025-01-24 11:47:00|202608.9|202518.9|202608.9|202518.9|202608.9|202518.9|202608.9|202518.9|1
1737719230000|2025-01-24 11:47:10|202608.7|202518.7|202601.4|202511.4|202608.7|202518.7|202599.2|202509.2|8
1737719240000|2025-01-24 11:47:20|202598.1|202508.1|202592.9|202502.9|202598.1|202508.1|202586.6|202496.6|4
1737719250000|2025-01-24 11:47:30|202596.1|202506.1|202519.9|202429.9|202596.7|202506.7|202514.3|202424.3|11
1737719260000|2025-01-24 11:47:40|202518.9|202428.9|202516.3|202426.3|202519.7|202429.7|202514.5|202424.5|11
1737719270000|2025-01-24 11:47:50|202519|202429|202517.8|202427.8|202519|202429|202515|202425|3
1737719280000|2025-01-24 11:48:00|202521.4|202431.4|202519.6|202429.6|202521.4|202431.4|202514|202424|5
1737719290000|2025-01-24 11:48:10|202517.3|202427.3|202516.8|202426.8|202520.5|202430.5|202516.5|202426.5|6
1737719300000|2025-01-24 11:48:20|202513.2|202423.2|202514.1|202424.1|202515.2|202425.2|202510.2|202420.2|10
1737719310000|2025-01-24 11:48:30|202510.3|202420.3|202512|202422|202512|202422|202509.5|202419.5|4
1737719320000|2025-01-24 11:48:40|202515.5|202425.5|202525.7|202435.7|202525.7|202435.7|202512.4|202422.4|6
1737719350000|2025-01-24 11:49:10|202523.7|202433.7|202523.7|202433.7|202523.7|202433.7|202523.7|202433.7|1
1737719360000|2025-01-24 11:49:20|202526.6|202436.6|202525.7|202435.7|202529.1|202439.1|202525.7|202435.7|3
1737719370000|2025-01-24 11:49:30|202518.2|202428.2|202518.2|202428.2|202518.2|202428.2|202518.2|202428.2|1
1737719380000|2025-01-24 11:49:40|202514.1|202424.1|202515.3|202425.3|202519.7|202429.7|202514.1|202424.1|4
1737719390000|2025-01-24 11:49:50|202517.3|202427.3|202517|202427|202521|202431|202517|202427|4
1737719400000|2025-01-24 11:50:00|202520.7|202430.7|202516.3|202426.3|202520.7|202430.7|202516.3|202426.3|4
1737719410000|2025-01-24 11:50:10|202513.2|202423.2|202502.9|202412.9|202513.2|202423.2|202502.9|202412.9|3
1737719420000|2025-01-24 11:50:20|202505.1|202415.1|202487.7|202397.7|202508.9|202418.9|202487.7|202397.7|11
1737719430000|2025-01-24 11:50:30|202489.4|202399.4|202443.1|202353.1|202489.8|202399.8|202438.3|202348.3|11
1737719440000|2025-01-24 11:50:40|202437.8|202347.8|202416.2|202326.2|202443.1|202353.1|202406.2|202316.2|13
1737719450000|2025-01-24 11:50:50|202421.3|202331.3|202419.1|202329.1|202422.2|202332.2|202413.5|202323.5|11
1737719460000|2025-01-24 11:51:00|202420.4|202330.4|202409.1|202319.1|202431.7|202341.7|202397.4|202307.4|19
1737719470000|2025-01-24 11:51:10|202410.4|202320.4|202413.5|202323.5|202413.5|202323.5|202410.4|202320.4|9
1737719480000|2025-01-24 11:51:20|202411.9|202321.9|202417.4|202327.4|202421.3|202331.3|202409.9|202319.9|6
1737719490000|2025-01-24 11:51:30|202416.5|202326.5|202416.5|202326.5|202416.5|202326.5|202416.5|202326.5|1
1737719510000|2025-01-24 11:51:50|202418.8|202328.8|202420.1|202330.1|202421.6|202331.6|202418.8|202328.8|3
1737719520000|2025-01-24 11:52:00|202424.1|202334.1|202425.2|202335.2|202427.4|202337.4|202424.1|202334.1|6
1737719540000|2025-01-24 11:52:20|202430.1|202340.1|202443.9|202353.9|202471.6|202381.6|202430.1|202340.1|18
1737719550000|2025-01-24 11:52:30|202442.4|202352.4|202444|202354|202450.2|202360.2|202442.4|202352.4|4
1737719560000|2025-01-24 11:52:40|202450.9|202360.9|202445.5|202355.5|202450.9|202360.9|202445.5|202355.5|2
1737719570000|2025-01-24 11:52:50|202444|202354|202439.8|202349.8|202444|202354|202431.8|202341.8|11
1737719580000|2025-01-24 11:53:00|202444.4|202354.4|202444.4|202354.4|202444.4|202354.4|202442.6|202352.6|3
1737719590000|2025-01-24 11:53:10|202446.1|202356.1|202448.3|202358.3|202451.4|202361.4|202446.1|202356.1|4
1737719600000|2025-01-24 11:53:20|202446|202356|202437.8|202347.8|202446|202356|202437.8|202347.8|8
1737719610000|2025-01-24 11:53:30|202442.6|202352.6|202443.6|202353.6|202443.6|202353.6|202441.8|202351.8|4
1737719620000|2025-01-24 11:53:40|202444.4|202354.4|202448.2|202358.2|202449.3|202359.3|202438.6|202348.6|14
1737719630000|2025-01-24 11:53:50|202441.6|202351.6|202448.3|202358.3|202452.3|202362.3|202441.6|202351.6|9
1737719640000|2025-01-24 11:54:00|202453.9|202363.9|202456.1|202366.1|202461.2|202371.2|202453.3|202363.3|10
1737719650000|2025-01-24 11:54:10|202461.1|202371.1|202463.6|202373.6|202463.6|202373.6|202458.1|202368.1|6
1737719660000|2025-01-24 11:54:20|202468.4|202378.4|202416.2|202326.2|202470.3|202380.3|202407.1|202317.1|22
1737719670000|2025-01-24 11:54:30|202414.1|202324.1|202405.1|202315.1|202417.3|202327.3|202404.9|202314.9|16
1737719680000|2025-01-24 11:54:40|202407.8|202317.8|202406.1|202316.1|202409.2|202319.2|202400.4|202310.4|15
1737719690000|2025-01-24 11:54:50|202403.9|202313.9|202402.4|202312.4|202406.3|202316.3|202402.4|202312.4|4
1737719700000|2025-01-24 11:55:00|202402.5|202312.5|202404|202314|202404.3|202314.3|202402.5|202312.5|5
1737719710000|2025-01-24 11:55:10|202405.1|202315.1|202410.8|202320.8|202410.8|202320.8|202404.8|202314.8|4
1737719720000|2025-01-24 11:55:20|202411.1|202321.1|202411.1|202321.1|202411.1|202321.1|202411.1|202321.1|1
1737719730000|2025-01-24 11:55:30|202412.2|202322.2|202426.1|202336.1|202427.9|202343.6|202387.4|202322.2|12
1737719740000|2025-01-24 11:55:40|202423.3|202333.3|202417.2|202327.2|202425.3|202335.3|202417.2|202327.2|5
1737719750000|2025-01-24 11:55:50|202418.9|202328.9|202420|202330|202422.6|202332.6|202416.6|202326.6|7
1737719760000|2025-01-24 11:56:00|202422.4|202332.4|202425.1|202335.1|202426.3|202336.3|202421.6|202331.6|12
1737719770000|2025-01-24 11:56:10|202422.7|202332.7|202434.1|202344.1|202442.4|202352.4|202417.2|202327.2|17
1737719780000|2025-01-24 11:56:20|202434|202344|202424.9|202334.9|202434|202347.6|202397.6|202326.6|13
1737719790000|2025-01-24 11:56:30|202422.3|202332.3|202412.7|202322.7|202422.3|202332.3|202403|202313|14
1737719800000|2025-01-24 11:56:40|202413.8|202323.8|202425.3|202335.3|202426.6|202336.6|202413.8|202323.8|7
1737719810000|2025-01-24 11:56:50|202425.6|202335.6|202424|202334|202425.6|202335.6|202424|202334|4
1737719820000|2025-01-24 11:57:00|202427.1|202337.1|202419.1|202329.1|202436.6|202346.6|202391.3|202325.2|14
1737719830000|2025-01-24 11:57:10|202420.1|202330.1|202415.5|202325.5|202424.9|202334.9|202415.5|202325.5|7
1737719840000|2025-01-24 11:57:20|202412.1|202322.1|202414|202324|202414.9|202324.9|202412.1|202322.1|4
1737719850000|2025-01-24 11:57:30|202417.9|202327.9|202412.8|202322.8|202417.9|202327.9|202407.6|202317.6|11
1737719860000|2025-01-24 11:57:40|202411.9|202321.9|202376.7|202326.7|202422.8|202332.8|202365.9|202315.9|21
1737719870000|2025-01-24 11:57:50|202371.2|202321.2|202371.4|202321.4|202375.6|202325.6|202368.8|202318.8|6
1737719880000|2025-01-24 11:58:00|202369.6|202319.6|202370.7|202320.7|202372.6|202322.6|202369.6|202319.6|4
1737719890000|2025-01-24 11:58:10|202372.2|202322.2|202398.6|202348.6|202411.7|202361.7|202372.2|202322.2|13
1737719900000|2025-01-24 11:58:20|202399.4|202349.4|202390|202340|202431.6|202355|202390|202332.7|16
1737719910000|2025-01-24 11:58:30|202391.3|202341.3|202390.8|202340.8|202393.3|202343.3|202390|202340|8
1737719920000|2025-01-24 11:58:40|202390.3|202340.3|202401.7|202311.7|202403.3|202340.3|202374.7|202300.5|21
1737719930000|2025-01-24 11:58:50|202400.4|202310.4|202405.2|202315.2|202405.2|202315.2|202398.2|202308.2|11
1737719940000|2025-01-24 11:59:00|202406.7|202316.7|202406.7|202356.7|202423.4|202357.2|202393.3|202315.2|24
1737719950000|2025-01-24 11:59:10|202408.2|202358.2|202462|202412|202481.5|202417|202404.4|202354.4|28
1737719960000|2025-01-24 11:59:20|202464.3|202414.3|202460|202410|202464.3|202414.3|202454.4|202404.4|26
1737719970000|2025-01-24 11:59:30|202460.2|202410.2|202454.1|202404.1|202465.4|202415.4|202453.6|202403.6|26
1737719980000|2025-01-24 11:59:40|202455.8|202405.8|202466.8|202416.8|202475|202425|202452.3|202402.3|16
1737719990000|2025-01-24 11:59:50|202469.1|202419.1|202476.2|202426.2|202476.2|202426.2|202467.5|202417.5|10
1737720000000|2025-01-24 12:00:00|202477.6|202427.6|202500.6|202410.6|202520.6|202430.6|202477.6|202410.6|15
1737720010000|2025-01-24 12:00:10|202503.6|202413.6|202520.8|202430.8|202522.7|202432.7|202500.7|202410.7|11
1737720020000|2025-01-24 12:00:20|202526.9|202436.9|202519.9|202429.9|202526.9|202436.9|202519.9|202429.9|4
1737720030000|2025-01-24 12:00:30|202520.9|202430.9|202540.5|202450.5|202546.5|202456.5|202520.9|202430.9|8
1737720040000|2025-01-24 12:00:40|202536|202446|202525.2|202435.2|202538.3|202448.3|202519.3|202429.3|15
1737720060000|2025-01-24 12:01:00|202528.9|202438.9|202533.4|202443.4|202533.4|202443.4|202528.9|202438.9|2
1737720070000|2025-01-24 12:01:10|202540.7|202450.7|202527.6|202437.6|202552|202462|202524.7|202434.7|19
1737720080000|2025-01-24 12:01:20|202525.6|202435.6|202522.6|202432.6|202527.6|202437.6|202522.6|202432.6|6
1737720090000|2025-01-24 12:01:30|202521.4|202431.4|202506.8|202416.8|202523.2|202433.2|202506.8|202416.8|13
1737720100000|2025-01-24 12:01:40|202509.2|202419.2|202494.5|202404.5|202509.4|202419.4|202488.1|202398.1|27
1737720110000|2025-01-24 12:01:50|202496.3|202406.3|202484.3|202394.3|202501.9|202411.9|202483.9|202393.9|18
1737720120000|2025-01-24 12:02:00|202487.1|202397.1|202526.8|202436.8|202529.3|202439.3|202487.1|202397.1|14
1737720130000|2025-01-24 12:02:10|202526.1|202436.1|202521.9|202431.9|202526.1|202436.1|202513.4|202423.4|29
1737720140000|2025-01-24 12:02:20|202524.8|202434.8|202518.4|202428.4|202524.8|202434.8|202518|202428|23
1737720150000|2025-01-24 12:02:30|202520.2|202430.2|202518.9|202428.9|202525.3|202435.3|202512.1|202422.1|20
1737720160000|2025-01-24 12:02:40|202515.8|202425.8|202491.1|202401.1|202524.9|202434.9|202473|202383|22
1737720170000|2025-01-24 12:02:50|202490.6|202400.6|202511.1|202421.1|202511.2|202421.2|202490.6|202400.6|12
1737720180000|2025-01-24 12:03:00|202512.3|202422.3|202510.9|202420.9|202518.6|202428.6|202510.9|202420.9|17
1737720190000|2025-01-24 12:03:10|202518.7|202428.7|202510.4|202420.4|202518.7|202428.7|202510.1|202420.1|8
1737720200000|2025-01-24 12:03:20|202511.3|202421.3|202510.4|202420.4|202511.3|202421.3|202510.4|202420.4|2
1737720220000|2025-01-24 12:03:40|202512.3|202422.3|202514|202424|202514|202424|202512.3|202422.3|2
1737720230000|2025-01-24 12:03:50|202512.3|202422.3|202512.3|202422.3|202512.3|202422.3|202512.3|202422.3|1
1737720250000|2025-01-24 12:04:10|202510.5|202420.5|202517.2|202467.2|202532.7|202473.2|202487.4|202397.4|24
1737720260000|2025-01-24 12:04:20|202519.7|202469.7|202465.1|202375.1|202519.7|202469.7|202443.1|202370.6|19
1737720270000|2025-01-24 12:04:30|202465.2|202375.2|202477.2|202387.2|202477.2|202387.2|202461.8|202371.8|18
1737720280000|2025-01-24 12:04:40|202478.8|202388.8|202482.4|202392.4|202482.4|202392.4|202477.2|202387.2|10
1737720290000|2025-01-24 12:04:50|202479.6|202389.6|202489.3|202399.3|202492.4|202402.4|202477.5|202387.5|14
1737720300000|2025-01-24 12:05:00|202487.2|202397.2|202483|202393|202487.2|202397.2|202479.4|202389.4|12
1737720310000|2025-01-24 12:05:10|202478|202388|202491.1|202401.1|202491.1|202401.1|202478|202388|20
1737720320000|2025-01-24 12:05:20|202487.5|202397.5|202483.4|202393.4|202490.4|202400.4|202479.9|202389.9|25
1737720330000|2025-01-24 12:05:30|202485.3|202395.3|202483.3|202393.3|202490.2|202400.2|202481.9|202391.9|15
1737720340000|2025-01-24 12:05:40|202484.8|202394.8|202487.2|202397.2|202492.6|202402.6|202483.5|202393.5|18
1737720350000|2025-01-24 12:05:50|202484.1|202394.1|202494.4|202404.4|202494.4|202425.6|202474|202393|14
1737720360000|2025-01-24 12:06:00|202492.6|202402.6|202492|202402|202494.8|202404.8|202490.2|202400.2|9
1737720370000|2025-01-24 12:06:10|202489.4|202399.4|202488.3|202398.3|202491.8|202401.8|202488.3|202398.3|4
1737720380000|2025-01-24 12:06:20|202492.3|202402.3|202492|202402|202492.3|202402.3|202488.3|202398.3|11
1737720390000|2025-01-24 12:06:30|202490|202400|202491.4|202401.4|202491.4|202401.4|202487.7|202397.7|4
1737720400000|2025-01-24 12:06:40|202490.3|202400.3|202487.7|202397.7|202490.3|202400.3|202483.3|202393.3|7
1737720410000|2025-01-24 12:06:50|202489.3|202399.3|202492.3|202402.3|202492.3|202402.3|202485.9|202395.9|5
1737720420000|2025-01-24 12:07:00|202489.1|202399.1|202484.2|202394.2|202489.1|202399.1|202482.2|202392.2|10
1737720430000|2025-01-24 12:07:10|202484.4|202394.4|202490.8|202400.8|202497.5|202407.5|202484.2|202394.2|19
1737720440000|2025-01-24 12:07:20|202491.1|202401.1|202506.9|202416.9|202516.8|202426.8|202491.1|202401.1|13
1737720450000|2025-01-24 12:07:30|202512.4|202422.4|202507.1|202417.1|202518.9|202428.9|202502.4|202412.4|13
1737720470000|2025-01-24 12:07:50|202509.6|202419.6|202511.5|202421.5|202515.7|202425.7|202509.6|202419.6|3
1737720480000|2025-01-24 12:08:00|202518.8|202428.8|202508.3|202418.3|202518.8|202428.8|202504.7|202414.7|8
1737720490000|2025-01-24 12:08:10|202510.4|202420.4|202513.8|202423.8|202516.4|202426.4|202509.3|202419.3|6
1737720500000|2025-01-24 12:08:20|202519.2|202429.2|202515.5|202425.5|202522.1|202432.1|202513.6|202423.6|7
1737720510000|2025-01-24 12:08:30|202513.7|202423.7|202513.9|202423.9|202515.9|202425.9|202513.7|202423.7|9
1737720520000|2025-01-24 12:08:40|202514.9|202424.9|202519.1|202429.1|202519.1|202429.1|202513.9|202423.9|4
1737720530000|2025-01-24 12:08:50|202517.6|202427.6|202515.5|202425.5|202517.6|202427.6|202515.5|202425.5|2
1737720540000|2025-01-24 12:09:00|202522.9|202432.9|202516|202426|202522.9|202432.9|202515.5|202425.5|4
1737720550000|2025-01-24 12:09:10|202518.2|202428.2|202514.8|202424.8|202518.2|202428.2|202514.8|202424.8|3
1737720560000|2025-01-24 12:09:20|202518.2|202428.2|202546.7|202456.7|202549.6|202459.6|202518.2|202428.2|16
1737720570000|2025-01-24 12:09:30|202544.9|202454.9|202546.4|202456.4|202548.9|202458.9|202544.9|202454.9|6
1737720580000|2025-01-24 12:09:40|202549.5|202459.5|202558.7|202468.7|202567|202477|202549.5|202459.5|10
1737720590000|2025-01-24 12:09:50|202560.7|202470.7|202556.6|202466.6|202569.3|202479.3|202551.8|202461.8|16
1737720600000|2025-01-24 12:10:00|202559.1|202469.1|202559.1|202469.1|202559.1|202469.1|202559.1|202469.1|1
1737720610000|2025-01-24 12:10:10|202563.9|202473.9|202552.9|202462.9|202566.8|202476.8|202552.9|202462.9|11
1737720620000|2025-01-24 12:10:20|202553.4|202463.4|202557.2|202467.2|202570.1|202480.1|202550.1|202460.1|26
1737720630000|2025-01-24 12:10:30|202555.4|202465.4|202566.8|202476.8|202571.2|202481.2|202555.4|202465.4|16
1737720640000|2025-01-24 12:10:40|202565.1|202475.1|202562.8|202472.8|202572.3|202482.3|202558.8|202468.8|13
1737720650000|2025-01-24 12:10:50|202561.1|202471.1|202573.9|202483.9|202573.9|202483.9|202560.9|202470.9|10
1737720660000|2025-01-24 12:11:00|202568.4|202478.4|202612.6|202522.6|202612.6|202551.3|202568.4|202478.4|16
1737720670000|2025-01-24 12:11:10|202602.6|202512.6|202608.5|202558.5|202615.8|202565.4|202601.4|202511.4|14
1737720680000|2025-01-24 12:11:20|202610|202560|202665.2|202575.2|202669.1|202595.1|202610|202560|18
1737720690000|2025-01-24 12:11:30|202662.4|202572.4|202707.3|202617.3|202708.6|202629.2|202640.5|202550.5|28
1737720700000|2025-01-24 12:11:40|202701.3|202611.3|202733.1|202643.1|202754.1|202664.1|202697.6|202607.6|29
1737720710000|2025-01-24 12:11:50|202730.2|202640.2|202742|202652|202743.3|202653.3|202719.6|202629.6|25
1737720720000|2025-01-24 12:12:00|202742.4|202652.4|202752.3|202662.3|202752.4|202662.4|202734.7|202644.7|22
1737720730000|2025-01-24 12:12:10|202748.7|202658.7|202742|202652|202763.1|202673.1|202738.4|202648.4|23
1737720740000|2025-01-24 12:12:20|202743.7|202653.7|202740.5|202650.5|202749.4|202659.4|202738.2|202648.2|16
1737720750000|2025-01-24 12:12:30|202743.5|202653.5|202745.4|202655.4|202746.3|202656.3|202740.7|202650.7|6
1737720760000|2025-01-24 12:12:40|202751.6|202661.6|202824.1|202734.1|202827.7|202737.7|202751.6|202661.6|26
1737720770000|2025-01-24 12:12:50|202814.5|202724.5|202824.2|202734.2|202829.3|202739.3|202813.4|202723.4|22
1737720780000|2025-01-24 12:13:00|202821|202731|202789.9|202699.9|202821|202731|202787.9|202697.9|21
1737720790000|2025-01-24 12:13:10|202783.8|202693.8|202786.2|202696.2|202791.6|202701.6|202772.6|202682.6|11
1737720800000|2025-01-24 12:13:20|202792.4|202702.4|202779.1|202689.1|202793.4|202703.4|202779.1|202689.1|9
1737720810000|2025-01-24 12:13:30|202781.9|202691.9|202717.4|202627.4|202784|202694|202702.6|202612.6|20
1737720820000|2025-01-24 12:13:40|202714.8|202624.8|202713.4|202623.4|202758.3|202668.3|202709.7|202619.7|22
1737720830000|2025-01-24 12:13:50|202710|202620|202711.8|202621.8|202714|202624|202706.8|202616.8|11
1737720840000|2025-01-24 12:14:00|202715.3|202625.3|202729.1|202639.1|202733.5|202643.5|202715.3|202625.3|11
1737720850000|2025-01-24 12:14:10|202725.6|202635.6|202742.7|202652.7|202742.7|202652.7|202725.6|202635.6|4
1737720860000|2025-01-24 12:14:20|202742.5|202652.5|202716.4|202626.4|202747.4|202657.4|202716.4|202626.4|21
1737720870000|2025-01-24 12:14:30|202716.1|202626.1|202687.4|202597.4|202716.1|202626.1|202687.4|202597.4|15
1737720880000|2025-01-24 12:14:40|202689.8|202599.8|202677.9|202587.9|202696.4|202606.4|202676.4|202586.4|13
1737720890000|2025-01-24 12:14:50|202677.2|202587.2|202673.6|202583.6|202677.2|202587.2|202672.6|202582.6|14
1737720900000|2025-01-24 12:15:00|202676.1|202586.1|202685.3|202595.3|202688.1|202598.1|202673.6|202583.6|8
1737720910000|2025-01-24 12:15:10|202685.6|202595.6|202691.5|202601.5|202691.5|202601.5|202685.6|202595.6|3
1737720920000|2025-01-24 12:15:20|202693|202603|202681.7|202591.7|202693|202603|202679.2|202589.2|6
1737720930000|2025-01-24 12:15:30|202678.3|202588.3|202673.6|202583.6|202678.3|202588.3|202670|202580|4
1737720940000|2025-01-24 12:15:40|202669.4|202579.4|202645.1|202555.1|202669.4|202579.4|202645.1|202555.1|7
1737720950000|2025-01-24 12:15:50|202643.4|202553.4|202647|202557|202650.6|202560.6|202641.8|202551.8|6
1737720960000|2025-01-24 12:16:00|202650.2|202560.2|202649.7|202559.7|202655.8|202565.8|202645.9|202555.9|11
1737720970000|2025-01-24 12:16:10|202644.7|202554.7|202652.1|202562.1|202658.6|202568.6|202644.7|202554.7|13
1737720980000|2025-01-24 12:16:20|202652.6|202562.6|202660|202570|202660|202570|202644.2|202554.2|7
1737720990000|2025-01-24 12:16:30|202656|202566|202644|202554|202659.5|202569.5|202644|202554|15
1737721000000|2025-01-24 12:16:40|202649.1|202559.1|202651.6|202561.6|202651.6|202561.6|202641.7|202551.7|9
1737721010000|2025-01-24 12:16:50|202653.6|202563.6|202651|202561|202653.6|202563.6|202646.2|202556.2|6
1737721020000|2025-01-24 12:17:00|202651.8|202561.8|202651.8|202561.8|202652.1|202562.1|202644.3|202554.3|6
1737721030000|2025-01-24 12:17:10|202645.2|202555.2|202644.4|202554.4|202645.2|202555.2|202641.1|202551.1|3
1737721040000|2025-01-24 12:17:20|202651.8|202561.8|202642.9|202552.9|202653.5|202563.5|202640.8|202550.8|8
1737721060000|2025-01-24 12:17:40|202645.3|202555.3|202654|202564|202654|202564|202645.3|202555.3|5
1737721070000|2025-01-24 12:17:50|202657.5|202567.5|202657.5|202567.5|202657.5|202567.5|202657.5|202567.5|1
1737721080000|2025-01-24 12:18:00|202661.7|202571.7|202655.7|202565.7|202661.7|202571.7|202655.7|202565.7|9
1737721090000|2025-01-24 12:18:10|202652.4|202562.4|202652.5|202562.5|202656.5|202566.5|202650|202560|4
1737721100000|2025-01-24 12:18:20|202656.5|202566.5|202653.5|202563.5|202656.5|202566.5|202651|202561|4
1737721110000|2025-01-24 12:18:30|202656.8|202566.8|202660|202570|202660|202570|202656.8|202566.8|2
1737721120000|2025-01-24 12:18:40|202656.8|202566.8|202651.5|202561.5|202660|202570|202649.4|202559.4|8
1737721130000|2025-01-24 12:18:50|202652.3|202562.3|202653.3|202563.3|202653.3|202563.3|202652.3|202562.3|2
1737721140000|2025-01-24 12:19:00|202643.5|202553.5|202654.9|202564.9|202654.9|202564.9|202642.3|202552.3|8
1737721150000|2025-01-24 12:19:10|202660.7|202570.7|202632.5|202542.5|202660.7|202570.7|202629.9|202539.9|15
1737721160000|2025-01-24 12:19:20|202633|202543|202630.9|202540.9|202644.8|202554.8|202620.8|202530.8|16
1737721170000|2025-01-24 12:19:30|202625.5|202535.5|202636.7|202546.7|202640|202550|202624.5|202534.5|7
1737721180000|2025-01-24 12:19:40|202633|202543|202601.5|202511.5|202633|202543|202597.4|202507.4|16
1737721190000|2025-01-24 12:19:50|202604.2|202514.2|202600.6|202510.6|202608.4|202518.4|202600.6|202510.6|5
1737721200000|2025-01-24 12:20:00|202597.8|202507.8|202630.4|202540.4|202630.4|202540.4|202597.8|202507.8|11
1737721210000|2025-01-24 12:20:10|202628.7|202538.7|202620.1|202530.1|202630.4|202540.4|202619.9|202529.9|6
1737721220000|2025-01-24 12:20:20|202619.9|202529.9|202614.8|202524.8|202631.1|202541.1|202562.6|202472.6|19
1737721230000|2025-01-24 12:20:30|202611.1|202521.1|202605.7|202515.7|202612.7|202522.7|202600.8|202510.8|13
1737721240000|2025-01-24 12:20:40|202599.9|202509.9|202602.3|202512.3|202609.4|202519.4|202598|202508|11
1737721250000|2025-01-24 12:20:50|202597.9|202507.9|202603.6|202513.6|202608.8|202518.8|202586.4|202496.4|21
1737721260000|2025-01-24 12:21:00|202604.3|202514.3|202600.6|202510.6|202613.4|202523.4|202596.4|202506.4|24
1737721270000|2025-01-24 12:21:10|202600.8|202510.8|202602.8|202512.8|202611.9|202521.9|202600.8|202510.8|8
1737721280000|2025-01-24 12:21:20|202602|202512|202609.6|202519.6|202613.3|202523.3|202602|202512|10
1737721290000|2025-01-24 12:21:30|202609.1|202519.1|202606.9|202516.9|202611.2|202521.2|202598.6|202508.6|8
1737721300000|2025-01-24 12:21:40|202608.9|202518.9|202600|202510|202608.9|202518.9|202600|202510|6
1737721310000|2025-01-24 12:21:50|202601.6|202511.6|202601.5|202511.5|202605.7|202515.7|202601.5|202511.5|4
1737721320000|2025-01-24 12:22:00|202602.7|202512.7|202603.1|202513.1|202612|202522|202601.9|202511.9|7
1737721330000|2025-01-24 12:22:10|202606.5|202516.5|202602.5|202512.5|202606.5|202516.5|202602.5|202512.5|2
1737721340000|2025-01-24 12:22:20|202606|202516|202602.9|202512.9|202608.8|202518.8|202590.8|202500.8|10
1737721350000|2025-01-24 12:22:30|202602.3|202512.3|202599.6|202509.6|202607.6|202517.6|202593.8|202503.8|16
1737721360000|2025-01-24 12:22:40|202600.1|202510.1|202604.3|202514.3|202607.6|202517.6|202596.1|202506.1|14
1737721370000|2025-01-24 12:22:50|202605.3|202515.3|202601.2|202511.2|202605.3|202515.3|202598.4|202508.4|9
1737721380000|2025-01-24 12:23:00|202604.5|202514.5|202599.1|202509.1|202605.4|202515.4|202594.5|202504.5|10
1737721390000|2025-01-24 12:23:10|202597.1|202507.1|202602.4|202512.4|202604.9|202514.9|202595.8|202505.8|7
1737721400000|2025-01-24 12:23:20|202600.2|202510.2|202596.6|202506.6|202600.8|202510.8|202593.4|202503.4|7
1737721410000|2025-01-24 12:23:30|202594.6|202504.6|202567.8|202477.8|202594.6|202504.6|202562.9|202472.9|11
1737721420000|2025-01-24 12:23:40|202567.7|202477.7|202559.3|202469.3|202567.7|202477.7|202554.7|202464.7|16
1737721430000|2025-01-24 12:23:50|202562.7|202472.7|202563.4|202473.4|202566.3|202476.3|202562.7|202472.7|5
1737721440000|2025-01-24 12:24:00|202563|202473|202517.5|202427.5|202563|202473|202514.3|202424.3|8
1737721450000|2025-01-24 12:24:10|202514.6|202424.6|202517.6|202427.6|202517.8|202427.8|202509.3|202419.3|8
1737721460000|2025-01-24 12:24:20|202513.5|202423.5|202512.2|202422.2|202515.6|202425.6|202510|202420|5
1737721470000|2025-01-24 12:24:30|202513.8|202423.8|202478.2|202388.2|202514.2|202424.2|202470.9|202380.9|14
1737721480000|2025-01-24 12:24:40|202477.7|202387.7|202486.8|202396.8|202486.8|202396.8|202477.7|202387.7|10
1737721490000|2025-01-24 12:24:50|202486.2|202396.2|202486.3|202396.3|202486.4|202396.4|202482|202392|7
1737721500000|2025-01-24 12:25:00|202483.3|202393.3|202490.7|202400.7|202490.7|202400.7|202483.3|202393.3|6
1737721510000|2025-01-24 12:25:10|202493.7|202403.7|202477|202387|202496.3|202406.3|202473.5|202383.5|11
1737721520000|2025-01-24 12:25:20|202474|202384|202479.8|202389.8|202480.5|202390.5|202474|202384|12
1737721530000|2025-01-24 12:25:30|202477.3|202387.3|202485.5|202395.5|202485.5|202395.5|202477.3|202387.3|8
1737721550000|2025-01-24 12:25:50|202483.9|202393.9|202432.6|202342.6|202483.9|202393.9|202424.7|202334.7|26
1737721560000|2025-01-24 12:26:00|202438.1|202348.1|202412.9|202322.9|202438.1|202348.1|202412.9|202322.9|27
1737721570000|2025-01-24 12:26:10|202413.5|202323.5|202412.6|202322.6|202427.2|202337.2|202404.9|202314.9|16
1737721580000|2025-01-24 12:26:20|202414|202324|202413.8|202323.8|202417.8|202327.8|202412.9|202322.9|6
1737721590000|2025-01-24 12:26:30|202411.9|202321.9|202467.1|202377.1|202467.1|202377.1|202411.6|202321.6|17
1737721600000|2025-01-24 12:26:40|202464.3|202374.3|202458.5|202368.5|202464.3|202374.3|202452.1|202362.1|20
1737721610000|2025-01-24 12:26:50|202455.4|202365.4|202445.9|202355.9|202455.4|202365.4|202445.8|202355.8|10
1737721620000|2025-01-24 12:27:00|202445.5|202355.5|202444.4|202354.4|202445.5|202355.5|202441.3|202351.3|8
1737721630000|2025-01-24 12:27:10|202448.4|202358.4|202453.4|202363.4|202457.9|202367.9|202448.4|202358.4|9
1737721640000|2025-01-24 12:27:20|202452.9|202362.9|202453.3|202363.3|202453.4|202363.4|202452.9|202362.9|7
1737721660000|2025-01-24 12:27:40|202450.5|202360.5|202525.9|202435.9|202525.9|202435.9|202444.3|202354.3|16
1737721670000|2025-01-24 12:27:50|202531.5|202441.5|202531.5|202441.5|202536.2|202446.2|202513.2|202423.2|14
1737721680000|2025-01-24 12:28:00|202528|202438|202532.2|202442.2|202535.1|202445.1|202525.5|202435.5|11
1737721690000|2025-01-24 12:28:10|202530.6|202440.6|202527.7|202437.7|202532.2|202442.2|202521.8|202431.8|8
1737721710000|2025-01-24 12:28:30|202528|202438|202527|202437|202532.7|202442.7|202525.1|202435.1|12
1737721720000|2025-01-24 12:28:40|202525.2|202435.2|202515.6|202425.6|202526.1|202436.1|202514.3|202424.3|8
1737721730000|2025-01-24 12:28:50|202518.4|202428.4|202502|202412|202519.8|202429.8|202502|202412|12
1737721740000|2025-01-24 12:29:00|202503.5|202413.5|202488.7|202398.7|202520.1|202430.1|202488.7|202398.7|18
1737721750000|2025-01-24 12:29:10|202491.4|202401.4|202488.5|202398.5|202493.3|202403.3|202487.8|202397.8|6
1737721760000|2025-01-24 12:29:20|202489|202399|202488.5|202398.5|202489|202399|202488.5|202398.5|2
1737721770000|2025-01-24 12:29:30|202481.3|202391.3|202463.7|202373.7|202481.3|202391.3|202460.1|202370.1|6
1737721780000|2025-01-24 12:29:40|202464.5|202374.5|202464|202374|202464.5|202374.5|202464|202374|2
1737721790000|2025-01-24 12:29:50|202461.4|202371.4|202457.4|202367.4|202461.4|202371.4|202457.4|202367.4|2
1737721800000|2025-01-24 12:30:00|202461.4|202371.4|202462.2|202372.2|202471|202381|202455|202365|17
1737721810000|2025-01-24 12:30:10|202463.7|202373.7|202469.5|202379.5|202486|202396|202463.7|202373.7|15
1737721820000|2025-01-24 12:30:20|202472.7|202382.7|202463.6|202373.6|202473.3|202383.3|202462.3|202372.3|8
1737721830000|2025-01-24 12:30:30|202461.4|202371.4|202461.4|202371.4|202461.4|202371.4|202461.4|202371.4|1
1737721840000|2025-01-24 12:30:40|202462.9|202372.9|202475.1|202385.1|202482.9|202392.9|202461.6|202371.6|15
1737721850000|2025-01-24 12:30:50|202478.3|202388.3|202486.2|202396.2|202486.2|202396.2|202474.8|202384.8|9
1737721860000|2025-01-24 12:31:00|202487.1|202397.1|202496.4|202406.4|202507.3|202417.3|202487.1|202397.1|19
1737721870000|2025-01-24 12:31:10|202498.1|202408.1|202491.5|202401.5|202498.1|202408.1|202483.8|202393.8|12
1737721880000|2025-01-24 12:31:20|202492.1|202402.1|202491.5|202401.5|202492.1|202402.1|202491.5|202401.5|2
1737721900000|2025-01-24 12:31:40|202487|202397|202487.8|202397.8|202488|202398|202487|202397|3
1737721910000|2025-01-24 12:31:50|202490.6|202400.6|202491.2|202401.2|202491.2|202401.2|202487.6|202397.6|3
1737721920000|2025-01-24 12:32:00|202494.2|202404.2|202500.6|202410.6|202502.6|202412.6|202494.2|202404.2|6
1737721940000|2025-01-24 12:32:20|202503.2|202413.2|202524.6|202434.6|202530|202440|202503.2|202413.2|13
1737721950000|2025-01-24 12:32:30|202522.1|202432.1|202523.7|202433.7|202530.2|202440.2|202513.4|202423.4|14
1737721960000|2025-01-24 12:32:40|202527.6|202437.6|202519.7|202429.7|202527.6|202437.6|202519.7|202429.7|6
1737721970000|2025-01-24 12:32:50|202520.7|202430.7|202526.9|202436.9|202533.1|202443.1|202520.7|202430.7|13
1737721980000|2025-01-24 12:33:00|202525.3|202435.3|202525.3|202435.3|202525.3|202435.3|202525.3|202435.3|1
1737722000000|2025-01-24 12:33:20|202529.7|202439.7|202544.2|202454.2|202546.5|202456.5|202529.7|202439.7|6
1737722030000|2025-01-24 12:33:50|202536.9|202446.9|202530.6|202440.6|202536.9|202446.9|202521.6|202431.6|5
1737722040000|2025-01-24 12:34:00|202536.9|202446.9|202549.3|202459.3|202581.7|202491.7|202536.9|202446.9|6
1737722050000|2025-01-24 12:34:10|202553.9|202463.9|202555.9|202465.9|202556.4|202466.4|202547.1|202457.1|14
1737722060000|2025-01-24 12:34:20|202547.2|202457.2|202512.1|202422.1|202551.7|202461.7|202490.9|202400.9|9
1737722070000|2025-01-24 12:34:30|202506.4|202416.4|202506.5|202416.5|202506.5|202416.5|202499.6|202409.6|4
1737722080000|2025-01-24 12:34:40|202503.6|202413.6|202499.7|202409.7|202509.8|202419.8|202496|202406|15
1737722090000|2025-01-24 12:34:50|202497|202407|202499.1|202409.1|202499.1|202409.1|202486.2|202396.2|9
1737722100000|2025-01-24 12:35:00|202492.6|202402.6|202480.8|202390.8|202492.6|202402.6|202480.8|202390.8|7
1737722110000|2025-01-24 12:35:10|202484.2|202394.2|202487.1|202397.1|202489.9|202399.9|202481|202391|10
1737722120000|2025-01-24 12:35:20|202483.7|202393.7|202485|202395|202489.8|202399.8|202483.7|202393.7|4
1737722130000|2025-01-24 12:35:30|202483.2|202393.2|202485.6|202395.6|202490.9|202400.9|202483.2|202393.2|9
1737722140000|2025-01-24 12:35:40|202487|202397|202458.4|202368.4|202492|202402|202445.7|202355.7|21
1737722150000|2025-01-24 12:35:50|202463.6|202373.6|202452.9|202362.9|202463.6|202373.6|202448.3|202358.3|17
1737722160000|2025-01-24 12:36:00|202455.5|202365.5|202450.2|202360.2|202458.1|202368.1|202447.6|202357.6|16
1737722170000|2025-01-24 12:36:10|202452.9|202362.9|202469.8|202379.8|202473.3|202383.3|202450.2|202360.2|10
1737722180000|2025-01-24 12:36:20|202471.7|202381.7|202475|202385|202486.1|202396.1|202471|202381|9
1737722190000|2025-01-24 12:36:30|202478|202388|202489.2|202399.2|202490.6|202400.6|202478|202388|5
1737722200000|2025-01-24 12:36:40|202487.7|202397.7|202489.2|202399.2|202489.2|202399.2|202487.7|202397.7|2
1737722210000|2025-01-24 12:36:50|202487.2|202397.2|202520.3|202430.3|202527.1|202437.1|202486.2|202396.2|12
1737722220000|2025-01-24 12:37:00|202527.3|202437.3|202528.2|202438.2|202537.2|202447.2|202510.7|202420.7|21
1737722230000|2025-01-24 12:37:10|202526.9|202436.9|202519.6|202429.6|202530.6|202440.6|202506.8|202416.8|11
1737722240000|2025-01-24 12:37:20|202518.1|202428.1|202513.4|202423.4|202534.1|202444.1|202513.4|202423.4|9
1737722250000|2025-01-24 12:37:30|202518.1|202428.1|202527.2|202437.2|202534.7|202444.7|202518.1|202428.1|5
1737722260000|2025-01-24 12:37:40|202525.7|202435.7|202528.4|202438.4|202533.5|202443.5|202525.7|202435.7|8
1737722280000|2025-01-24 12:38:00|202525.6|202435.6|202523.5|202433.5|202525.6|202435.6|202523.5|202433.5|3
1737722290000|2025-01-24 12:38:10|202523.8|202433.8|202530.6|202440.6|202534.2|202444.2|202523.8|202433.8|9
1737722300000|2025-01-24 12:38:20|202528.1|202438.1|202511.1|202421.1|202528.1|202438.1|202489.2|202399.2|11
1737722310000|2025-01-24 12:38:30|202510.5|202420.5|202509.5|202419.5|202511.1|202421.1|202509.5|202419.5|4
1737722320000|2025-01-24 12:38:40|202512.1|202422.1|202519.4|202429.4|202528.3|202438.3|202512.1|202422.1|10
1737722330000|2025-01-24 12:38:50|202504.3|202414.3|202528.6|202438.6|202528.6|202438.6|202504.3|202414.3|6
1737722340000|2025-01-24 12:39:00|202525.2|202435.2|202510.7|202420.7|202525.2|202435.2|202510.7|202420.7|3
1737722350000|2025-01-24 12:39:10|202511.8|202421.8|202510|202420|202511.8|202421.8|202510|202420|2
1737722360000|2025-01-24 12:39:20|202508.7|202418.7|202491.9|202401.9|202508.7|202418.7|202491.9|202401.9|11
1737722370000|2025-01-24 12:39:30|202493.2|202403.2|202495.6|202405.6|202502.5|202412.5|202492.4|202402.4|17
1737722380000|2025-01-24 12:39:40|202497.3|202407.3|202499.3|202409.3|202502.8|202412.8|202495.9|202405.9|13
1737722390000|2025-01-24 12:39:50|202501|202411|202502.3|202412.3|202502.3|202412.3|202500.6|202410.6|10
1737722400000|2025-01-24 12:40:00|202503.8|202413.8|202509.4|202419.4|202509.4|202419.4|202497.9|202407.9|12
1737722410000|2025-01-24 12:40:10|202508.7|202418.7|202508.7|202418.7|202508.7|202418.7|202508.7|202418.7|1
1737722420000|2025-01-24 12:40:20|202505.7|202415.7|202508.1|202418.1|202508.1|202418.1|202505.7|202415.7|2
1737722430000|2025-01-24 12:40:30|202505.3|202415.3|202490.7|202400.7|202505.3|202415.3|202490.7|202400.7|9
1737722440000|2025-01-24 12:40:40|202501.2|202411.2|202499.5|202409.5|202504.5|202414.5|202497.5|202407.5|5
1737722450000|2025-01-24 12:40:50|202498.8|202408.8|202500.1|202410.1|202501|202411|202498.1|202408.1|4
1737722460000|2025-01-24 12:41:00|202502.5|202412.5|202504.4|202414.4|202504.4|202414.4|202502.5|202412.5|2
1737722470000|2025-01-24 12:41:10|202501.7|202411.7|202501.2|202411.2|202503.4|202413.4|202498.9|202408.9|12
1737722480000|2025-01-24 12:41:20|202502.7|202412.7|202501.1|202411.1|202502.7|202412.7|202498.6|202408.6|4
1737722490000|2025-01-24 12:41:30|202502.4|202412.4|202507.2|202417.2|202507.2|202417.2|202500.4|202410.4|6
1737722500000|2025-01-24 12:41:40|202500.3|202410.3|202498|202408|202502.5|202412.5|202498|202408|4
1737722510000|2025-01-24 12:41:50|202505.2|202415.2|202499.7|202409.7|202505.2|202415.2|202497.5|202407.5|6
1737722520000|2025-01-24 12:42:00|202500.3|202410.3|202495.2|202405.2|202500.3|202410.3|202485.9|202395.9|15
1737722530000|2025-01-24 12:42:10|202495.7|202405.7|202492.5|202402.5|202495.7|202405.7|202489.9|202399.9|7
1737722540000|2025-01-24 12:42:20|202485.7|202395.7|202492.6|202402.6|202493.5|202403.5|202482.2|202392.2|12
1737722550000|2025-01-24 12:42:30|202495.2|202405.2|202497|202407|202497|202407|202495.2|202405.2|2
1737722560000|2025-01-24 12:42:40|202494.9|202404.9|202495.2|202405.2|202496.2|202406.2|202491.9|202401.9|4
1737722570000|2025-01-24 12:42:50|202496.4|202406.4|202495.9|202405.9|202496.4|202406.4|202494.5|202404.5|3
1737722580000|2025-01-24 12:43:00|202499.1|202409.1|202501.3|202411.3|202503.7|202413.7|202498.1|202408.1|16
1737722590000|2025-01-24 12:43:10|202503.2|202413.2|202523.7|202433.7|202527|202441.5|202491.5|202401.5|23
1737722600000|2025-01-24 12:43:20|202521.7|202431.7|202521.7|202431.7|202525.6|202435.6|202518.8|202428.8|13
1737722610000|2025-01-24 12:43:30|202521.1|202431.1|202506.6|202416.6|202521.1|202431.1|202489.3|202399.3|13
1737722620000|2025-01-24 12:43:40|202500.7|202410.7|202523.7|202433.7|202542.9|202452.9|202500.7|202410.7|15
1737722630000|2025-01-24 12:43:50|202526.2|202436.2|202527.6|202437.6|202527.6|202437.6|202526.2|202436.2|2
1737722650000|2025-01-24 12:44:10|202523.9|202433.9|202526.9|202436.9|202526.9|202436.9|202523.9|202433.9|3
1737722660000|2025-01-24 12:44:20|202525.5|202435.5|202542.7|202452.7|202542.7|202452.7|202525.5|202435.5|5
1737722670000|2025-01-24 12:44:30|202536.1|202446.1|202535.1|202445.1|202536.1|202446.1|202535.1|202445.1|2
1737722680000|2025-01-24 12:44:40|202533.4|202443.4|202533.4|202443.4|202533.4|202443.4|202533.4|202443.4|1
1737722690000|2025-01-24 12:44:50|202529.3|202439.3|202532.4|202442.4|202540.6|202450.6|202525.2|202435.2|8
1737722700000|2025-01-24 12:45:00|202534.6|202444.6|202546.5|202456.5|202550.6|202460.6|202532.4|202442.4|9
1737722710000|2025-01-24 12:45:10|202545|202455|202544.6|202454.6|202546.6|202456.6|202544.6|202454.6|3
1737722720000|2025-01-24 12:45:20|202551.5|202461.5|202540.9|202450.9|202551.5|202461.5|202531.3|202441.3|8
1737722730000|2025-01-24 12:45:30|202538.2|202448.2|202538.2|202448.2|202538.2|202448.2|202538.2|202448.2|1
1737722740000|2025-01-24 12:45:40|202541.7|202451.7|202524.1|202434.1|202541.7|202451.7|202524.1|202434.1|4
1737722750000|2025-01-24 12:45:50|202524.5|202434.5|202527.7|202437.7|202528.2|202438.2|202518.2|202428.2|7
1737722760000|2025-01-24 12:46:00|202528.2|202438.2|202546.8|202456.8|202546.8|202456.8|202522.1|202432.1|11
1737722770000|2025-01-24 12:46:10|202550.8|202460.8|202553.5|202463.5|202556.1|202466.1|202545.9|202455.9|8
1737722780000|2025-01-24 12:46:20|202551.8|202461.8|202598.3|202508.3|202629.9|202554.8|202551.7|202461.7|15
1737722790000|2025-01-24 12:46:30|202616.6|202526.6|202572.6|202482.6|202616.6|202526.6|202563.7|202473.7|20
1737722800000|2025-01-24 12:46:40|202572.3|202482.3|202586.6|202496.6|202586.6|202496.6|202572.3|202482.3|14
1737722810000|2025-01-24 12:46:50|202587.1|202497.1|202591.9|202501.9|202601.8|202511.8|202582.5|202492.5|14
1737722820000|2025-01-24 12:47:00|202592|202502|202605.4|202515.4|202609.8|202519.8|202590|202500|24
1737722830000|2025-01-24 12:47:10|202607.4|202517.4|202610.4|202520.4|202622.6|202532.6|202607.4|202517.4|8
1737722840000|2025-01-24 12:47:20|202612.4|202522.4|202602.3|202512.3|202612.4|202522.4|202601.7|202511.7|8
1737722850000|2025-01-24 12:47:30|202596.6|202506.6|202610.8|202520.8|202617.6|202527.6|202596.6|202506.6|10
1737722860000|2025-01-24 12:47:40|202606.2|202516.2|202600.8|202510.8|202615.1|202525.1|202571.5|202481.5|15
1737722870000|2025-01-24 12:47:50|202594.8|202504.8|202617|202527|202617|202527|202589.4|202499.4|12
1737722880000|2025-01-24 12:48:00|202614.1|202524.1|202655|202565|202667.2|202577.2|202608.1|202518.1|14
1737722890000|2025-01-24 12:48:10|202652.7|202562.7|202689.8|202599.8|202702.3|202612.3|202650.9|202560.9|24
1737722900000|2025-01-24 12:48:20|202689.1|202599.1|202686.7|202596.7|202694.6|202604.6|202685.7|202595.7|8
1737722910000|2025-01-24 12:48:30|202685.4|202595.4|202685.4|202595.4|202685.4|202595.4|202685.4|202595.4|1
1737722920000|2025-01-24 12:48:40|202687.4|202597.4|202667|202577|202687.4|202597.4|202665|202575|12
1737722930000|2025-01-24 12:48:50|202662.2|202572.2|202657.4|202567.4|202662.2|202572.2|202657.4|202567.4|5
1737722940000|2025-01-24 12:49:00|202658.7|202568.7|202692.7|202602.7|202701.4|202621|202658.7|202568.7|11
1737722960000|2025-01-24 12:49:20|202694.9|202604.9|202699.3|202609.3|202701.6|202611.6|202694.9|202604.9|5
1737722970000|2025-01-24 12:49:30|202697.5|202607.5|202699.3|202609.3|202699.3|202609.3|202697.5|202607.5|2
1737722980000|2025-01-24 12:49:40|202697.6|202607.6|202697.9|202607.9|202700.4|202610.4|202697.5|202607.5|13
1737722990000|2025-01-24 12:49:50|202695.9|202605.9|202696.1|202606.1|202702.3|202612.3|202691.2|202601.2|16
1737723000000|2025-01-24 12:50:00|202695|202605|202693.8|202603.8|202701.5|202611.5|202693.8|202603.8|11
1737723010000|2025-01-24 12:50:10|202695.8|202605.8|202697.9|202607.9|202697.9|202607.9|202691.2|202601.2|14
1737723020000|2025-01-24 12:50:20|202699.8|202609.8|202696.2|202606.2|202701.8|202611.8|202696.1|202606.1|13
1737723030000|2025-01-24 12:50:30|202697.7|202607.7|202699.5|202609.5|202701.7|202611.7|202693.7|202603.7|13
1737723040000|2025-01-24 12:50:40|202697.1|202607.1|202704.5|202614.5|202704.5|202614.5|202691.1|202601.1|9
1737723050000|2025-01-24 12:50:50|202703.2|202613.2|202703.2|202613.2|202703.2|202613.2|202703.2|202613.2|1
1737723060000|2025-01-24 12:51:00|202700.9|202610.9|202701.6|202611.6|202701.6|202611.6|202696.9|202606.9|4
1737723070000|2025-01-24 12:51:10|202698.7|202608.7|202698.9|202608.9|202698.9|202608.9|202698.7|202608.7|2
1737723080000|2025-01-24 12:51:20|202697|202607|202698.7|202608.7|202698.7|202608.7|202696.7|202606.7|6
1737723090000|2025-01-24 12:51:30|202695.6|202605.6|202693.3|202603.3|202695.6|202605.6|202689.8|202599.8|16
1737723100000|2025-01-24 12:51:40|202693.7|202603.7|202693.9|202603.9|202697.2|202607.2|202693.2|202603.2|11
1737723110000|2025-01-24 12:51:50|202695.4|202605.4|202693.5|202603.5|202698.9|202608.9|202692.9|202602.9|15
1737723120000|2025-01-24 12:52:00|202697.1|202607.1|202692|202602|202697.1|202607.1|202689.2|202599.2|12
1737723130000|2025-01-24 12:52:10|202695.4|202605.4|202698.6|202608.6|202700.6|202610.6|202695.4|202605.4|4
1737723140000|2025-01-24 12:52:20|202696.3|202606.3|202688.1|202598.1|202696.3|202606.3|202687.9|202597.9|3
1737723150000|2025-01-24 12:52:30|202688.2|202598.2|202694.5|202604.5|202695|202605|202688.2|202598.2|7
1737723160000|2025-01-24 12:52:40|202691.4|202601.4|202694.4|202604.4|202694.5|202604.5|202691.4|202601.4|5
1737723180000|2025-01-24 12:53:00|202692.3|202602.3|202670.9|202580.9|202692.3|202602.3|202665.5|202575.5|8
1737723190000|2025-01-24 12:53:10|202678.5|202588.5|202678.5|202588.5|202678.5|202588.5|202678.5|202588.5|1
1737723200000|2025-01-24 12:53:20|202670.8|202580.8|202677|202587|202677|202587|202670.8|202580.8|2
1737723210000|2025-01-24 12:53:30|202677.5|202587.5|202629.5|202539.5|202677.5|202587.5|202599.7|202539.5|12
1737723220000|2025-01-24 12:53:40|202631.5|202541.5|202624|202534|202634.6|202544.6|202624|202534|9
1737723230000|2025-01-24 12:53:50|202630|202540|202625.2|202535.2|202632|202542|202625.2|202535.2|3
1737723240000|2025-01-24 12:54:00|202632|202542|202622.7|202532.7|202632|202542|202622.7|202532.7|6
1737723250000|2025-01-24 12:54:10|202620.4|202530.4|202620.4|202530.4|202620.4|202530.4|202620.4|202530.4|1
1737723260000|2025-01-24 12:54:20|202622.4|202532.4|202622.4|202532.4|202622.4|202532.4|202622.4|202532.4|1
1737723270000|2025-01-24 12:54:30|202615.7|202525.7|202622|202532|202622|202532|202615.7|202525.7|3
1737723280000|2025-01-24 12:54:40|202629.3|202539.3|202631.4|202541.4|202631.4|202541.4|202629.3|202539.3|2
1737723290000|2025-01-24 12:54:50|202637.4|202547.4|202650.5|202560.5|202651.5|202561.5|202637.4|202547.4|10
1737723300000|2025-01-24 12:55:00|202646.8|202556.8|202650|202560|202652|202562|202646.8|202556.8|5
1737723310000|2025-01-24 12:55:10|202641.6|202551.6|202641.6|202551.6|202641.6|202551.6|202641.6|202551.6|1
1737723320000|2025-01-24 12:55:20|202639.9|202549.9|202623.2|202533.2|202651.8|202561.8|202615.4|202525.4|15
1737723330000|2025-01-24 12:55:30|202624.8|202534.8|202626.2|202536.2|202627.2|202537.2|202618.7|202528.7|16
1737723340000|2025-01-24 12:55:40|202627|202537|202624.5|202534.5|202627|202537|202617.2|202527.2|17
1737723350000|2025-01-24 12:55:50|202618.9|202528.9|202623.1|202533.1|202623.1|202533.1|202618.9|202528.9|6
1737723360000|2025-01-24 12:56:00|202627.8|202537.8|202621.9|202531.9|202630.1|202540.1|202618|202528|9
1737723370000|2025-01-24 12:56:10|202618.1|202528.1|202617.6|202527.6|202622|202532|202615.5|202525.5|10
1737723390000|2025-01-24 12:56:30|202612.4|202522.4|202579|202529|202615.8|202530.6|202576.5|202522.4|8
1737723400000|2025-01-24 12:56:40|202581.1|202531.1|202538.5|202488.5|202581.1|202531.1|202533.7|202483.7|17
1737723410000|2025-01-24 12:56:50|202540.5|202490.5|202565.7|202475.7|202567.5|202495.8|202540.5|202471.8|16
1737723420000|2025-01-24 12:57:00|202557.6|202467.6|202563.4|202473.4|202563.6|202473.6|202557.6|202467.6|11
1737723430000|2025-01-24 12:57:10|202563.7|202473.7|202563.6|202473.6|202563.7|202473.7|202559.9|202469.9|4
1737723440000|2025-01-24 12:57:20|202565.6|202475.6|202563.3|202473.3|202565.6|202475.6|202559.4|202469.4|7
1737723450000|2025-01-24 12:57:30|202564.3|202474.3|202564.5|202474.5|202567|202477|202559.8|202469.8|9
1737723460000|2025-01-24 12:57:40|202567.3|202477.3|202571.4|202481.4|202571.4|202481.4|202567.3|202477.3|8
1737723470000|2025-01-24 12:57:50|202567.7|202477.7|202570.5|202480.5|202570.5|202480.5|202566.8|202476.8|5
1737723480000|2025-01-24 12:58:00|202573|202483|202532.4|202442.4|202575.3|202485.3|202485.6|202423.2|18
1737723490000|2025-01-24 12:58:10|202529.3|202439.3|202529.3|202439.3|202530.5|202440.5|202526.1|202436.1|8
1737723500000|2025-01-24 12:58:20|202529|202439|202532.6|202442.6|202532.6|202442.6|202526.7|202436.7|7
1737723510000|2025-01-24 12:58:30|202531.6|202441.6|202534.4|202444.4|202534.4|202444.4|202530.1|202440.1|4
1737723520000|2025-01-24 12:58:40|202535.2|202445.2|202534.5|202444.5|202538|202448|202534.5|202444.5|6
1737723530000|2025-01-24 12:58:50|202535.5|202445.5|202540.9|202450.9|202541.9|202451.9|202527.2|202437.2|10
1737723540000|2025-01-24 12:59:00|202538.4|202448.4|202539.9|202449.9|202540.2|202450.2|202535|202445|17
1737723550000|2025-01-24 12:59:10|202536.4|202446.4|202536.8|202446.8|202544.7|202454.7|202529.2|202439.2|24
1737723560000|2025-01-24 12:59:20|202534.6|202444.6|202534.2|202444.2|202537.4|202447.4|202534.2|202444.2|6
1737723570000|2025-01-24 12:59:30|202531.6|202441.6|202536.1|202446.1|202537.9|202447.9|202530.7|202440.7|12
1737723580000|2025-01-24 12:59:40|202537.1|202447.1|202539.8|202449.8|202539.8|202449.8|202533|202443|12
1737723590000|2025-01-24 12:59:50|202537.9|202447.9|202538|202448|202539|202449|202527.3|202437.3|18
1737723600000|2025-01-24 13:00:00|202531.9|202441.9|202541|202451|202542.6|202452.6|202531.9|202441.9|13
1737723610000|2025-01-24 13:00:10|202539.3|202449.3|202530.5|202440.5|202539.3|202449.3|202529.6|202439.6|19
1737723620000|2025-01-24 13:00:20|202528.8|202438.8|202531.1|202441.1|202531.1|202441.1|202526.5|202436.5|12
1737723630000|2025-01-24 13:00:30|202529.6|202439.6|202533|202443|202533|202443|202527.2|202437.2|8
1737723640000|2025-01-24 13:00:40|202530.6|202440.6|202480.8|202430.8|202531.3|202441.3|202477.8|202427.8|9
1737723650000|2025-01-24 13:00:50|202477.9|202427.9|202501.3|202451.3|202503.2|202453.2|202477.9|202427.9|15
1737723660000|2025-01-24 13:01:00|202498.4|202448.4|202499.3|202449.3|202502.1|202452.1|202494.6|202444.6|18
1737723670000|2025-01-24 13:01:10|202500.5|202450.5|202488.8|202438.8|202500.5|202450.5|202482.1|202432.1|25
1737723680000|2025-01-24 13:01:20|202491.3|202441.3|202487|202437|202496.3|202446.3|202484.1|202434.1|10
1737723690000|2025-01-24 13:01:30|202489|202439|202489|202439|202489|202439|202488.9|202438.9|3
1737723700000|2025-01-24 13:01:40|202486.5|202436.5|202488.1|202438.1|202492.6|202442.6|202486.5|202436.5|7
1737723710000|2025-01-24 13:01:50|202487.9|202437.9|202501|202451|202503.5|202453.5|202487.9|202437.9|13
1737723720000|2025-01-24 13:02:00|202499.4|202449.4|202518|202428|202520.3|202449.4|202498.1|202425.5|9
1737723730000|2025-01-24 13:02:10|202517.5|202427.5|202522|202432|202522|202432|202517.5|202427.5|4
1737723740000|2025-01-24 13:02:20|202519.6|202429.6|202517.6|202427.6|202521.7|202431.7|202517.6|202427.6|4
1737723750000|2025-01-24 13:02:30|202519.7|202429.7|202521.7|202431.7|202522|202432|202519.7|202429.7|3
1737723760000|2025-01-24 13:02:40|202519.7|202429.7|202522.6|202432.6|202522.6|202432.6|202517.6|202427.6|4
1737723770000|2025-01-24 13:02:50|202520.5|202430.5|202522.7|202432.7|202522.7|202432.7|202518.3|202428.3|7
1737723780000|2025-01-24 13:03:00|202522.2|202432.2|202519.7|202429.7|202524|202434|202519.7|202429.7|4
1737723790000|2025-01-24 13:03:10|202523.2|202433.2|202520.8|202430.8|202523.2|202433.2|202520.5|202430.5|6
1737723800000|2025-01-24 13:03:20|202519|202429|202519.3|202429.3|202519.3|202429.3|202517.4|202427.4|3
1737723810000|2025-01-24 13:03:30|202521.4|202431.4|202520.8|202430.8|202522|202432|202517|202427|10
1737723820000|2025-01-24 13:03:40|202523.1|202433.1|202521.1|202431.1|202525.1|202435.1|202521.1|202431.1|6
1737723830000|2025-01-24 13:03:50|202525|202435|202520.8|202430.8|202528.2|202438.2|202520.8|202430.8|10
1737723840000|2025-01-24 13:04:00|202522.8|202432.8|202517.1|202427.1|202522.8|202432.8|202516.8|202426.8|8
1737723850000|2025-01-24 13:04:10|202516.6|202426.6|202521.4|202431.4|202521.4|202431.4|202514.6|202424.6|7
1737723860000|2025-01-24 13:04:20|202519.8|202429.8|202518.3|202428.3|202519.9|202429.9|202516|202426|12
1737723870000|2025-01-24 13:04:30|202520.4|202430.4|202525.1|202435.1|202525.1|202435.1|202520.4|202430.4|5
1737723880000|2025-01-24 13:04:40|202523.3|202433.3|202520.7|202430.7|202525.1|202435.1|202520.7|202430.7|8
1737723890000|2025-01-24 13:04:50|202520.9|202430.9|202525.5|202435.5|202525.5|202435.5|202520.9|202430.9|2
1737723900000|2025-01-24 13:05:00|202523|202433|202524.7|202434.7|202524.8|202434.8|202520.5|202430.5|5
1737723910000|2025-01-24 13:05:10|202518.5|202428.5|202518.3|202428.3|202521.7|202431.7|202518.3|202428.3|4
1737723920000|2025-01-24 13:05:20|202516|202426|202518.5|202428.5|202520.2|202430.2|202515.8|202425.8|7
1737723930000|2025-01-24 13:05:30|202518|202428|202516.7|202426.7|202518.3|202428.3|202516|202426|6
1737723940000|2025-01-24 13:05:40|202518.7|202428.7|202517.6|202427.6|202519.1|202429.1|202516.2|202426.2|7
1737723950000|2025-01-24 13:05:50|202520.3|202430.3|202519.7|202429.7|202520.5|202430.5|202518.7|202428.7|9
1737723960000|2025-01-24 13:06:00|202523|202433|202522.6|202432.6|202525.3|202435.3|202521.3|202431.3|10
1737723970000|2025-01-24 13:06:10|202521.6|202431.6|202520.3|202430.3|202521.6|202431.6|202520.1|202430.1|3
1737723980000|2025-01-24 13:06:20|202520.1|202430.1|202520.1|202430.1|202520.1|202430.1|202520.1|202430.1|1
1737723990000|2025-01-24 13:06:30|202521.9|202431.9|202524.4|202434.4|202524.4|202434.4|202521.9|202431.9|2
1737724000000|2025-01-24 13:06:40|202525.9|202435.9|202562.6|202472.6|202592.9|202502.9|202525.9|202435.9|14
1737724010000|2025-01-24 13:06:50|202561|202471|202530.1|202440.1|202561|202471|202506.7|202439.5|17
1737724020000|2025-01-24 13:07:00|202532.6|202442.6|202507.7|202457.7|202540|202458.1|202503.2|202442.6|11
1737724030000|2025-01-24 13:07:10|202509.8|202459.8|202509.6|202459.6|202514.5|202464.5|202508.8|202458.8|15
1737724040000|2025-01-24 13:07:20|202513.1|202463.1|202531.7|202441.7|202531.7|202463.3|202512.5|202441.7|7
1737724050000|2025-01-24 13:07:30|202529.7|202439.7|202531.9|202441.9|202532.7|202442.7|202528.9|202438.9|8
1737724060000|2025-01-24 13:07:40|202529.8|202439.8|202535.3|202445.3|202535.3|202445.3|202526.2|202436.2|11
1737724070000|2025-01-24 13:07:50|202534.8|202444.8|202539.7|202449.7|202539.7|202449.7|202534.8|202444.8|4
1737724080000|2025-01-24 13:08:00|202537.8|202447.8|202542.3|202452.3|202542.3|202452.3|202535.2|202445.2|8
1737724090000|2025-01-24 13:08:10|202540.6|202450.6|202542.9|202452.9|202547|202457|202540.6|202450.6|5
1737724100000|2025-01-24 13:08:20|202546.1|202456.1|202540.6|202450.6|202546.1|202456.1|202537.7|202447.7|7
1737724110000|2025-01-24 13:08:30|202538.8|202448.8|202543.5|202453.5|202543.5|202453.5|202536.8|202446.8|7
1737724120000|2025-01-24 13:08:40|202540.8|202450.8|202527.6|202437.6|202544.6|202454.6|202527.6|202437.6|11
1737724130000|2025-01-24 13:08:50|202529.2|202439.2|202529.2|202439.2|202529.2|202439.2|202529.2|202439.2|1
1737724140000|2025-01-24 13:09:00|202528.8|202438.8|202528.4|202438.4|202529.2|202439.2|202528.4|202438.4|3
1737724150000|2025-01-24 13:09:10|202530.8|202440.8|202529|202439|202530.8|202440.8|202522.6|202432.6|14
1737724160000|2025-01-24 13:09:20|202533.4|202443.4|202540.4|202450.4|202540.4|202450.4|202528.1|202438.1|12
1737724170000|2025-01-24 13:09:30|202538.8|202448.8|202536|202446|202538.8|202448.8|202531|202441|10
1737724180000|2025-01-24 13:09:40|202543.4|202453.4|202532.5|202482.5|202551.3|202483.3|202524.2|202447.1|18
1737724190000|2025-01-24 13:09:50|202534.5|202484.5|202526.8|202476.8|202534.5|202484.5|202526.8|202476.8|4
1737724200000|2025-01-24 13:10:00|202530.7|202480.7|202527.6|202477.6|202530.7|202480.7|202527.6|202477.6|4
1737724210000|2025-01-24 13:10:10|202528.6|202478.6|202527.6|202477.6|202530.3|202480.3|202527|202477|8
1737724220000|2025-01-24 13:10:20|202528.4|202478.4|202529.7|202439.7|202529.7|202478.7|202520.9|202439.7|10
1737724230000|2025-01-24 13:10:30|202531.5|202441.5|202506.2|202456.2|202544|202469.7|202505.2|202441.5|13
1737724240000|2025-01-24 13:10:40|202507.7|202457.7|202508.6|202458.6|202510.8|202460.8|202506.9|202456.9|10
1737724250000|2025-01-24 13:10:50|202511.2|202461.2|202503.6|202453.6|202511.2|202461.2|202503.6|202453.6|4
1737724260000|2025-01-24 13:11:00|202505.1|202455.1|202505|202455|202511.8|202461.8|202505|202455|4
1737724270000|2025-01-24 13:11:10|202504.3|202454.3|202401.3|202351.3|202505|202455|202390.3|202340.3|25
1737724280000|2025-01-24 13:11:20|202400.3|202350.3|202402.2|202352.2|202403.9|202353.9|202395.4|202345.4|24
1737724290000|2025-01-24 13:11:30|202403.9|202353.9|202344.5|202294.5|202403.9|202353.9|202340.3|202290.3|16
1737724300000|2025-01-24 13:11:40|202344.7|202294.7|202282.9|202232.9|202344.7|202294.7|202267.1|202217.1|18
1737724310000|2025-01-24 13:11:50|202291.3|202241.3|202314.5|202224.5|202319.9|202242.6|202284.4|202220.1|19
1737724320000|2025-01-24 13:12:00|202294.7|202204.7|202266.6|202216.6|202294.7|202216.6|202261|202204.7|8
1737724330000|2025-01-24 13:12:10|202266.7|202216.7|202265|202215|202271|202221|202262.2|202212.2|7
1737724340000|2025-01-24 13:12:20|202267.1|202217.1|202213.7|202163.7|202290.5|202219.4|202213.7|202163.7|6
1737724350000|2025-01-24 13:12:30|202218.4|202128.4|202213.4|202123.4|202218.4|202128.4|202187.5|202097.5|22
1737724360000|2025-01-24 13:12:40|202216.4|202126.4|202199.2|202109.2|202221.7|202131.7|202196.9|202106.9|26
1737724370000|2025-01-24 13:12:50|202196|202106|202209|202119|202214.1|202124.1|202196|202106|17
1737724380000|2025-01-24 13:13:00|202211.6|202121.6|202189.2|202099.2|202216.5|202126.5|202189.2|202099.2|17
1737724390000|2025-01-24 13:13:10|202192.4|202102.4|202212|202122|202217.6|202164.1|202191.6|202102.4|19
1737724400000|2025-01-24 13:13:20|202211.2|202121.2|202201.9|202111.9|202215.6|202125.6|202200.9|202110.9|11
1737724410000|2025-01-24 13:13:30|202200.9|202110.9|202207|202117|202208.1|202118.1|202200.9|202110.9|5
1737724420000|2025-01-24 13:13:40|202203.8|202113.8|202185.9|202095.9|202203.8|202113.8|202183.6|202093.6|18
1737724430000|2025-01-24 13:13:50|202187.7|202097.7|202149.9|202059.9|202187.7|202097.7|202138.2|202048.2|22
1737724440000|2025-01-24 13:14:00|202144.7|202054.7|202141.9|202051.9|202146.1|202056.1|202136.2|202046.2|16
1737724450000|2025-01-24 13:14:10|202144.9|202054.9|202145.2|202055.2|202149.8|202059.8|202144.9|202054.9|7
1737724460000|2025-01-24 13:14:20|202146.6|202056.6|202148.6|202058.6|202152.2|202062.2|202144.8|202054.8|6
1737724470000|2025-01-24 13:14:30|202145.5|202055.5|202157.9|202067.9|202157.9|202067.9|202145.5|202055.5|15
1737724480000|2025-01-24 13:14:40|202162.9|202072.9|202156.1|202066.1|202162.9|202072.9|202151.1|202061.1|21
1737724490000|2025-01-24 13:14:50|202152.8|202062.8|202091.7|202041.7|202154.4|202064.4|202083.2|202033.2|17
1737724500000|2025-01-24 13:15:00|202093.1|202043.1|202118|202028|202157|202067|202093.1|202021.2|24
1737724510000|2025-01-24 13:15:10|202120|202030|202124.7|202034.7|202124.8|202034.8|202115.3|202025.3|10
1737724520000|2025-01-24 13:15:20|202119|202029|202127.5|202037.5|202135.2|202045.2|202119|202029|13
1737724530000|2025-01-24 13:15:30|202125.4|202035.4|202057.9|202007.9|202125.4|202035.4|202049.6|201999.6|20
1737724540000|2025-01-24 13:15:40|202055.4|202005.4|202055.1|202005.1|202057.1|202007.1|202051.4|202001.4|6
1737724550000|2025-01-24 13:15:50|202057.1|202007.1|202054.2|202004.2|202057.2|202007.2|202054.2|202004.2|4
1737724560000|2025-01-24 13:16:00|202056.7|202006.7|202052.7|202002.7|202056.7|202006.7|202048.4|201998.4|8
1737724570000|2025-01-24 13:16:10|202054.8|202004.8|201983|201893|202054.8|202004.8|201927.8|201837.8|23
1737724580000|2025-01-24 13:16:20|201989.5|201899.5|201996.9|201906.9|201998.4|201908.4|201987.9|201897.9|7
1737724590000|2025-01-24 13:16:30|201995.7|201905.7|201944.2|201854.2|201997.6|201907.6|201938.4|201848.4|24
1737724600000|2025-01-24 13:16:40|201947.1|201857.1|201946|201856|201954.7|201864.7|201940.6|201850.6|10
1737724610000|2025-01-24 13:16:50|201940.2|201850.2|201953.5|201863.5|201953.9|201863.9|201920.9|201830.9|25
1737724620000|2025-01-24 13:17:00|201951.3|201861.3|201956.7|201866.7|201984.6|201894.6|201912|201860.8|19
1737724630000|2025-01-24 13:17:10|201954.4|201864.4|201955.4|201865.4|201955.4|201865.4|201949.8|201859.8|7
1737724640000|2025-01-24 13:17:20|201955.7|201865.7|201979|201889|201981.3|201891.3|201952.4|201862.4|9
1737724650000|2025-01-24 13:17:30|201976.8|201886.8|201981.1|201891.1|201985.2|201895.2|201967.6|201877.6|25
1737724660000|2025-01-24 13:17:40|201983.1|201893.1|201986.8|201896.8|201991.3|201901.3|201981.6|201891.6|21
1737724670000|2025-01-24 13:17:50|201985.6|201895.6|201990.5|201900.5|201997.8|201907.8|201984.2|201894.2|15
1737724680000|2025-01-24 13:18:00|201989.2|201899.2|201986.2|201896.2|201991.8|201901.8|201985.4|201895.4|16
1737724690000|2025-01-24 13:18:10|201988.3|201898.3|202052.1|201962.1|202061.8|201971.8|201988.3|201898.3|20
1737724700000|2025-01-24 13:18:20|202056|201966|202087.8|201997.8|202113.5|202038.5|202053.5|201963.5|22
1737724710000|2025-01-24 13:18:30|202087.6|201997.6|202123.4|202033.4|202123.4|202067.3|202084|201994|19
1737724720000|2025-01-24 13:18:40|202128|202038|202113.7|202023.7|202147|202057|202110.7|202020.7|19
1737724730000|2025-01-24 13:18:50|202119|202029|202108|202018|202126.7|202036.7|202107.8|202017.8|11
1737724740000|2025-01-24 13:19:00|202109.1|202019.1|202113.1|202023.1|202128.4|202038.4|202105.3|202015.3|18
1737724750000|2025-01-24 13:19:10|202117.2|202027.2|202105.8|202015.8|202154.4|202094.1|202102|202012|22
1737724760000|2025-01-24 13:19:20|202112.5|202022.5|202131.3|202041.3|202144|202054|202112.5|202022.5|15
1737724770000|2025-01-24 13:19:30|202129.1|202039.1|202136.5|202046.5|202138.6|202048.6|202123.4|202033.4|14
1737724780000|2025-01-24 13:19:40|202134.1|202044.1|202113.8|202023.8|202134.1|202044.1|202108.6|202018.6|15
1737724790000|2025-01-24 13:19:50|202113.1|202023.1|202113.4|202023.4|202115.5|202025.5|202107.1|202017.1|18
1737724800000|2025-01-24 13:20:00|202129.4|202039.4|202090.8|202000.8|202129.4|202039.4|202086.8|201996.8|26
1737724810000|2025-01-24 13:20:10|202089.8|201999.8|202165.5|202075.5|202169|202079|202085|201995|22
1737724820000|2025-01-24 13:20:20|202162.7|202072.7|202155|202065|202167.1|202077.1|202149.9|202059.9|24
1737724830000|2025-01-24 13:20:30|202155.1|202065.1|202153.9|202063.9|202165.8|202086.3|202134.6|202060.4|19
1737724840000|2025-01-24 13:20:40|202155|202065|202124.3|202034.3|202155|202067.6|202100.9|202028.7|23
1737724850000|2025-01-24 13:20:50|202125.9|202035.9|202133.3|202043.3|202135.4|202045.4|202114.6|202024.6|17
1737724860000|2025-01-24 13:21:00|202129.7|202039.7|202131.3|202041.3|202131.3|202041.3|202127.5|202037.5|6
1737724870000|2025-01-24 13:21:10|202127|202037|202126.8|202036.8|202127|202060.4|202105.2|202023.5|12
1737724880000|2025-01-24 13:21:20|202125.8|202035.8|202104.3|202014.3|202125.8|202035.8|202104.3|202014.3|24
1737724890000|2025-01-24 13:21:30|202099.5|202009.5|202099.2|202009.2|202108.1|202018.1|202093.9|202003.9|27
1737724900000|2025-01-24 13:21:40|202104.9|202014.9|202124.5|202034.5|202125.8|202035.8|202104.9|202014.9|13
1737724910000|2025-01-24 13:21:50|202125.2|202035.2|202122.5|202032.5|202125.2|202035.2|202117.5|202027.5|10
1737724920000|2025-01-24 13:22:00|202124.7|202034.7|202104.8|202014.8|202124.7|202034.7|202102.7|202012.7|19
1737724930000|2025-01-24 13:22:10|202103.6|202013.6|202110.9|202020.9|202119.2|202029.2|202099.8|202009.8|19
1737724940000|2025-01-24 13:22:20|202113.7|202023.7|202156.1|202066.1|202170.8|202101.8|202108.6|202018.6|30
1737724950000|2025-01-24 13:22:30|202146.7|202056.7|202160|202110|202170.7|202113.5|202146.7|202056.7|26
1737724960000|2025-01-24 13:22:40|202152.9|202102.9|202210.4|202160.4|202210.4|202160.4|202150.8|202100.8|18
1737724970000|2025-01-24 13:22:50|202215|202165|202229.5|202139.5|202239.1|202165.4|202210.3|202138.9|16
1737724980000|2025-01-24 13:23:00|202229.8|202139.8|202231.4|202141.4|202238.3|202170.4|202203.8|202128.9|19
1737724990000|2025-01-24 13:23:10|202231.5|202141.5|202222.9|202132.9|202231.5|202141.5|202215.9|202125.9|11
1737725000000|2025-01-24 13:23:20|202217|202127|202221.2|202131.2|202223.8|202133.8|202217|202127|5
1737725010000|2025-01-24 13:23:30|202220.9|202130.9|202203.9|202153.9|202222.8|202154.5|202190.2|202123.5|10
1737725020000|2025-01-24 13:23:40|202194.8|202144.8|202233.3|202143.3|202233.6|202163.6|202194.8|202141|16
1737725030000|2025-01-24 13:23:50|202231.3|202141.3|202239.9|202149.9|202242.3|202175.9|202219.7|202141.3|19
1737725040000|2025-01-24 13:24:00|202238.3|202148.3|202227.8|202137.8|202238.3|202148.3|202224.7|202134.7|13
1737725050000|2025-01-24 13:24:10|202220.4|202130.4|202130.3|202040.3|202224.8|202134.8|202124.5|202037.1|18
1737725060000|2025-01-24 13:24:20|202140|202050|202151.2|202101.2|202155.1|202102.4|202139.5|202049.5|9
1737725070000|2025-01-24 13:24:30|202149.9|202099.9|202202.2|202112.2|202210.1|202143.6|202147.5|202097.5|10
1737725080000|2025-01-24 13:24:40|202199.2|202109.2|202181.6|202091.6|202199.2|202109.2|202172.4|202082.4|19
1737725090000|2025-01-24 13:24:50|202184|202094|202209.3|202159.3|202215.9|202165.9|202184|202094|18
1737725100000|2025-01-24 13:25:00|202205.5|202155.5|202207.8|202157.8|202208.5|202158.5|202198.4|202148.4|20
1737725110000|2025-01-24 13:25:10|202199.8|202149.8|202206.8|202156.8|202207.2|202157.2|202199.4|202149.4|9
1737725120000|2025-01-24 13:25:20|202208.6|202158.6|202263.7|202173.7|202265.9|202195.1|202208.6|202158.6|16
1737725130000|2025-01-24 13:25:30|202265.4|202175.4|202279.1|202189.1|202285|202195|202254.7|202164.7|19
1737725140000|2025-01-24 13:25:40|202281.9|202191.9|202287.5|202197.5|202291.2|202201.2|202281.9|202191.9|9
1737725150000|2025-01-24 13:25:50|202285.5|202195.5|202305.8|202215.8|202305.8|202215.8|202285.5|202195.5|7
1737725160000|2025-01-24 13:26:00|202304.1|202214.1|202205.2|202115.2|202311.2|202221.2|202201.6|202111.6|24
1737725170000|2025-01-24 13:26:10|202203.5|202113.5|202204.7|202114.7|202205.6|202115.6|202203.4|202113.4|5
1737725180000|2025-01-24 13:26:20|202202.6|202112.6|202151.9|202101.9|202204.5|202114.5|202146.3|202080.6|18
1737725190000|2025-01-24 13:26:30|202149|202099|202160.2|202070.2|202160.4|202099|202149|202066.9|8
1737725200000|2025-01-24 13:26:40|202158.5|202068.5|202168.2|202078.2|202168.4|202078.4|202158.5|202068.5|11
1737725210000|2025-01-24 13:26:50|202162.6|202072.6|202130.9|202040.9|202166.9|202076.9|202121|202037.5|23
1737725220000|2025-01-24 13:27:00|202134.4|202044.4|202135.4|202045.4|202138.1|202048.1|202122.1|202032.1|15
1737725230000|2025-01-24 13:27:10|202137.2|202047.2|202132.9|202042.9|202138.7|202048.7|202132.9|202042.9|21
1737725240000|2025-01-24 13:27:20|202132.2|202042.2|202129.6|202039.6|202137.6|202047.6|202125.1|202035.1|29
1737725250000|2025-01-24 13:27:30|202131.6|202041.6|202128.5|202038.5|202134.4|202044.4|202120.2|202030.2|27
1737725260000|2025-01-24 13:27:40|202130.4|202040.4|202182.9|202092.9|202188.7|202117.1|202125.9|202035.9|28
1737725270000|2025-01-24 13:27:50|202183.2|202093.2|202238.5|202148.5|202241.7|202170.1|202183.2|202093.2|12
1737725280000|2025-01-24 13:28:00|202239.6|202149.6|202239.7|202149.7|202243|202153|202229.5|202139.5|19
1737725290000|2025-01-24 13:28:10|202238.2|202148.2|202233.9|202143.9|202239.5|202149.5|202232.1|202142.1|7
1737725300000|2025-01-24 13:28:20|202237.3|202147.3|202235.4|202145.4|202240|202150|202235.4|202145.4|6
1737725310000|2025-01-24 13:28:30|202236.9|202146.9|202240.3|202150.3|202241.1|202151.1|202236.6|202146.6|8
1737725320000|2025-01-24 13:28:40|202238.5|202148.5|202239.2|202149.2|202239.2|202149.2|202231.2|202141.2|8
1737725330000|2025-01-24 13:28:50|202242.3|202152.3|202253.6|202163.6|202258|202168|202236.7|202146.7|17
1737725340000|2025-01-24 13:29:00|202254.6|202164.6|202256.1|202206.1|202268.1|202208.3|202253.6|202163.6|15
1737725350000|2025-01-24 13:29:10|202251.9|202201.9|202236.2|202186.2|202251.9|202201.9|202236.2|202186.2|10
1737725360000|2025-01-24 13:29:20|202238.9|202188.9|202242.6|202192.6|202242.6|202192.6|202238.9|202188.9|3
1737725370000|2025-01-24 13:29:30|202241.4|202191.4|202246.7|202156.7|202250.7|202191.4|202238.6|202149.4|17
1737725380000|2025-01-24 13:29:40|202248.5|202158.5|202247.7|202157.7|202253.6|202163.6|202246.1|202156.1|10
1737725390000|2025-01-24 13:29:50|202249.4|202159.4|202246.4|202156.4|202251|202161|202245.4|202155.4|8
1737725400000|2025-01-24 13:30:00|202245.4|202155.4|202213.6|202123.6|202247.9|202157.9|202193.3|202117.6|24
1737725410000|2025-01-24 13:30:10|202212.1|202122.1|202210.8|202120.8|202214.3|202124.3|202209.9|202119.9|17
1737725420000|2025-01-24 13:30:20|202209|202119|202219.2|202129.2|202221.7|202131.7|202208.2|202118.2|11
1737725430000|2025-01-24 13:30:30|202222|202132|202206.2|202116.2|202226.1|202136.1|202204.4|202114.4|10
1737725440000|2025-01-24 13:30:40|202209.5|202119.5|202205.6|202115.6|202216.5|202126.5|202202.5|202112.5|16
1737725450000|2025-01-24 13:30:50|202206.9|202116.9|202252.7|202162.7|202264.5|202198.1|202206.9|202116.9|21
1737725460000|2025-01-24 13:31:00|202254.7|202164.7|202275.8|202185.8|202277.5|202219.2|202254.7|202164.7|16
1737725470000|2025-01-24 13:31:10|202274.2|202184.2|202274.7|202184.7|202276.6|202186.6|202271.7|202181.7|9
1737725480000|2025-01-24 13:31:20|202273.4|202183.4|202295.1|202205.1|202295.8|202205.8|202268.2|202178.2|16
1737725490000|2025-01-24 13:31:30|202292.8|202202.8|202284.9|202194.9|202292.8|202202.8|202272.2|202182.2|14
1737725500000|2025-01-24 13:31:40|202283.1|202193.1|202283.7|202193.7|202293|202203|202282.4|202192.4|10
1737725510000|2025-01-24 13:31:50|202284|202194|202276.8|202186.8|202284|202194|202270.1|202180.1|7
1737725520000|2025-01-24 13:32:00|202270.2|202180.2|202294.9|202204.9|202296.3|202206.3|202270.2|202180.2|20
1737725530000|2025-01-24 13:32:10|202295.5|202205.5|202283.8|202193.8|202295.5|202205.5|202283.8|202193.8|17
1737725540000|2025-01-24 13:32:20|202282.5|202192.5|202286.7|202196.7|202286.7|202196.7|202282.5|202192.5|5
1737725550000|2025-01-24 13:32:30|202289.4|202199.4|202280.9|202190.9|202292.3|202202.3|202276.1|202186.1|17
1737725560000|2025-01-24 13:32:40|202279|202189|202285|202195|202293.2|202203.2|202277|202187|13
1737725570000|2025-01-24 13:32:50|202286.3|202196.3|202301.2|202251.2|202305.5|202255.5|202286.3|202196.3|4
1737725580000|2025-01-24 13:33:00|202303|202253|202357.3|202307.3|202359.4|202309.4|202303|202253|22
1737725590000|2025-01-24 13:33:10|202358.9|202308.9|202377.8|202287.8|202379.5|202308.9|202357.3|202287.3|10
1737725600000|2025-01-24 13:33:20|202379.9|202289.9|202406.4|202316.4|202412.2|202347.1|202379.9|202289.9|18
1737725610000|2025-01-24 13:33:30|202407.8|202317.8|202421.7|202371.7|202460.5|202374.3|202400.6|202317.8|28
1737725620000|2025-01-24 13:33:40|202420.9|202370.9|202439|202349|202443.4|202376.8|202419.1|202342.2|13
1737725630000|2025-01-24 13:33:50|202439.5|202349.5|202366.7|202316.7|202439.5|202349.5|202365.3|202301.4|25
1737725640000|2025-01-24 13:34:00|202363.7|202313.7|202340|202290|202371|202321|202340|202290|19
1737725650000|2025-01-24 13:34:10|202327.7|202277.7|202304.8|202254.8|202351.6|202295.3|202304.8|202248.7|20
1737725660000|2025-01-24 13:34:20|202302.3|202252.3|202332|202242|202339.5|202261.7|202302.3|202240|13
1737725670000|2025-01-24 13:34:30|202332.5|202242.5|202328.1|202238.1|202332.5|202242.5|202327.7|202237.7|5
1737725680000|2025-01-24 13:34:40|202326.9|202236.9|202326|202236|202328.4|202238.4|202323.6|202233.6|5
1737725690000|2025-01-24 13:34:50|202324.2|202234.2|202246.8|202156.8|202324.2|202234.2|202222.7|202151.5|13
1737725700000|2025-01-24 13:35:00|202232.4|202182.4|202212.8|202162.8|202249.3|202182.4|202205.3|202140.6|25
1737725710000|2025-01-24 13:35:10|202236|202146|202235|202145|202239.4|202149.4|202226|202136|18
1737725720000|2025-01-24 13:35:20|202234.2|202144.2|202233.8|202143.8|202235.3|202145.3|202222.4|202132.4|13
1737725730000|2025-01-24 13:35:30|202234.2|202144.2|202235.4|202145.4|202237.8|202147.8|202226|202136|14
1737725740000|2025-01-24 13:35:40|202236.9|202146.9|202247.3|202157.3|202252.5|202162.5|202236.9|202146.9|12
1737725750000|2025-01-24 13:35:50|202245.8|202155.8|202221.2|202131.2|202248.2|202158.2|202198.4|202124.1|14
1737725760000|2025-01-24 13:36:00|202221.4|202131.4|202219.1|202129.1|202221.4|202131.4|202207|202117|13
1737725770000|2025-01-24 13:36:10|202218.1|202128.1|202191.8|202101.8|202218.1|202128.1|202190|202100|8
1737725780000|2025-01-24 13:36:20|202187.6|202097.6|202176.7|202086.7|202187.6|202097.6|202169.1|202079.1|9
1737725790000|2025-01-24 13:36:30|202178.2|202088.2|202191.6|202101.6|202193.4|202103.4|202176.2|202086.2|9
1737725800000|2025-01-24 13:36:40|202190.1|202100.1|202177.4|202087.4|202192.1|202102.1|202171.1|202081.1|18
1737725810000|2025-01-24 13:36:50|202179.5|202089.5|202209.5|202119.5|202209.6|202119.6|202179.5|202089.5|6
1737725820000|2025-01-24 13:37:00|202207.4|202117.4|202256.4|202166.4|202256.4|202172.2|202207.4|202117.4|16
1737725830000|2025-01-24 13:37:10|202256.2|202166.2|202189.3|202139.3|202256.2|202166.2|202188.5|202138.5|14
1737725840000|2025-01-24 13:37:20|202188.1|202138.1|202203.2|202113.2|202204.2|202138.1|202178.6|202107.8|14
1737725850000|2025-01-24 13:37:30|202204.2|202114.2|202202.7|202112.7|202204.9|202120.9|202159.9|202101.9|13
1737725860000|2025-01-24 13:37:40|202201.8|202111.8|202185.3|202095.3|202201.8|202111.8|202181.4|202091.4|15
1737725870000|2025-01-24 13:37:50|202184.6|202094.6|202192.7|202102.7|202193.9|202103.9|202181.4|202091.4|10
1737725880000|2025-01-24 13:38:00|202192.4|202102.4|202235.7|202145.7|202255|202187.6|202188.4|202098.4|20
1737725890000|2025-01-24 13:38:10|202241.9|202151.9|202226|202136|202242.7|202152.7|202226|202136|18
1737725900000|2025-01-24 13:38:20|202225.2|202135.2|202219.5|202129.5|202225.2|202135.2|202208.9|202118.9|9
1737725910000|2025-01-24 13:38:30|202216.8|202126.8|202216.3|202126.3|202221.1|202131.1|202209.6|202119.6|12
1737725920000|2025-01-24 13:38:40|202211.6|202121.6|202208|202118|202211.6|202121.6|202206.8|202116.8|9
1737725930000|2025-01-24 13:38:50|202207|202117|202213.2|202123.2|202213.2|202123.2|202207|202117|3
1737725940000|2025-01-24 13:39:00|202206.7|202116.7|202206.2|202116.2|202212.7|202122.7|202206.1|202116.1|15
1737725950000|2025-01-24 13:39:10|202204.6|202114.6|202210.6|202120.6|202210.6|202120.6|202197.2|202107.2|7
1737725960000|2025-01-24 13:39:20|202208.7|202118.7|202213.3|202123.3|202213.3|202123.3|202208.7|202118.7|7
1737725970000|2025-01-24 13:39:30|202215.3|202125.3|202229.2|202139.2|202230.9|202140.9|202215.3|202125.3|5
1737725980000|2025-01-24 13:39:40|202228.9|202138.9|202212.5|202122.5|202229.5|202139.5|202205|202115|15
1737725990000|2025-01-24 13:39:50|202214|202124|202214.6|202124.6|202217.2|202127.2|202212.2|202122.2|7
1737726000000|2025-01-24 13:40:00|202208.4|202118.4|202218.5|202128.5|202220.2|202130.2|202207.2|202117.2|7
1737726010000|2025-01-24 13:40:10|202214.1|202124.1|202270.9|202220.9|202290.7|202240.7|202211.4|202121.4|26
1737726020000|2025-01-24 13:40:20|202268.6|202218.6|202293.5|202203.5|202298.3|202228.6|202259.9|202203.5|19
1737726030000|2025-01-24 13:40:30|202292.8|202202.8|202287.4|202197.4|202295.3|202220.7|202269.1|202197.1|22
1737726040000|2025-01-24 13:40:40|202285.4|202195.4|202288.6|202198.6|202288.9|202198.9|202284|202194|8
1737726050000|2025-01-24 13:40:50|202287.1|202197.1|202290.9|202200.9|202291.7|202201.7|202287.1|202197.1|7
1737726060000|2025-01-24 13:41:00|202295.3|202205.3|202256.6|202166.6|202300.8|202210.8|202242.8|202152.8|26
1737726070000|2025-01-24 13:41:10|202252.8|202162.8|202262.8|202172.8|202264.5|202174.5|202252.8|202162.8|7
1737726080000|2025-01-24 13:41:20|202263|202173|202295.5|202205.5|202297.6|202240|202263|202173|17
1737726090000|2025-01-24 13:41:30|202295.7|202205.7|202256.6|202166.6|202301.5|202211.5|202239.9|202149.9|22
1737726100000|2025-01-24 13:41:40|202254.5|202164.5|202247.9|202157.9|202254.5|202164.5|202239.5|202149.5|9
1737726110000|2025-01-24 13:41:50|202237.1|202147.1|202249.6|202199.6|202249.6|202199.6|202236.7|202146.7|6
1737726120000|2025-01-24 13:42:00|202247.6|202197.6|202243.2|202193.2|202250|202200|202243.2|202193.2|7
1737726130000|2025-01-24 13:42:10|202194.8|202144.8|202255.5|202165.5|202257|202167|202194.8|202144.8|19
1737726140000|2025-01-24 13:42:20|202256.6|202166.6|202254.5|202164.5|202265.8|202175.8|202253.8|202163.8|10
1737726150000|2025-01-24 13:42:30|202250.5|202160.5|202228.6|202178.6|202261.5|202179|202226.6|202160.5|10
1737726160000|2025-01-24 13:42:40|202235.5|202185.5|202265.2|202215.2|202269.6|202219.6|202235.5|202166.6|15
1737726170000|2025-01-24 13:42:50|202262|202212|202294.3|202204.3|202294.3|202225.1|202254.8|202180.5|28
1737726180000|2025-01-24 13:43:00|202281.1|202191.1|202287.6|202197.6|202291|202201|202276.1|202186.1|18
1737726190000|2025-01-24 13:43:10|202285.2|202195.2|202239.7|202189.7|202296.5|202206.5|202199.4|202149.4|26
1737726200000|2025-01-24 13:43:20|202241.4|202191.4|202245.1|202155.1|202278|202191.4|202239.8|202149.8|27
1737726210000|2025-01-24 13:43:30|202249.3|202159.3|202245|202155|202251.2|202161.2|202245|202155|12
1737726220000|2025-01-24 13:43:40|202242.8|202152.8|202236.8|202146.8|202245.4|202155.4|202232.3|202142.3|24
1737726230000|2025-01-24 13:43:50|202244.8|202154.8|202193.1|202143.1|202253.8|202165.1|202189.3|202139.3|25
1737726240000|2025-01-24 13:44:00|202191.4|202141.4|202214.1|202124.1|202214.1|202141.4|202191.4|202120.7|4
1737726250000|2025-01-24 13:44:10|202211.4|202121.4|202214.1|202124.1|202214.1|202124.1|202208.7|202118.7|6
1737726260000|2025-01-24 13:44:20|202212.4|202122.4|202196.7|202106.7|202219.4|202129.4|202189.3|202099.3|15
1737726270000|2025-01-24 13:44:30|202195.4|202105.4|202192|202102|202195.4|202105.4|202185.1|202095.1|12
1737726280000|2025-01-24 13:44:40|202191|202101|202184.6|202094.6|202191|202101|202184.3|202094.3|7
1737726290000|2025-01-24 13:44:50|202182.3|202092.3|202121.1|202031.1|202182.3|202092.3|202115.1|202025.1|23
1737726300000|2025-01-24 13:45:00|202126.9|202036.9|202131.1|202081.1|202145.9|202081.1|202121.1|202031.1|17
1737726310000|2025-01-24 13:45:10|202129.7|202079.7|202129.7|202079.7|202129.7|202079.7|202129.7|202079.7|1
1737726320000|2025-01-24 13:45:20|202128.6|202078.6|202128.4|202078.4|202128.6|202078.6|202127|202077|3
1737726330000|2025-01-24 13:45:30|202149.2|202059.2|202146.2|202056.2|202149.2|202059.2|202146.2|202056.2|2
1737726340000|2025-01-24 13:45:40|202123.5|202033.5|202106.2|202016.2|202123.5|202033.5|202082.6|201992.6|24
1737726350000|2025-01-24 13:45:50|202099.9|202009.9|202065.3|201975.3|202099.9|202009.9|202065.3|201975.3|16
1737726360000|2025-01-24 13:46:00|202070|201980|202053.1|202003.1|202070|202007.6|202036|201980|14
1737726370000|2025-01-24 13:46:10|202051.2|202001.2|202057.4|202007.4|202057.4|202007.4|202051.2|202001.2|3
1737726380000|2025-01-24 13:46:20|202055.8|202005.8|202048.4|201998.4|202057.2|202007.2|202048.4|201998.4|7
1737726390000|2025-01-24 13:46:30|202052.1|202002.1|202019.6|201969.6|202052.1|202002.1|202012.1|201962.1|9
1737726400000|2025-01-24 13:46:40|202018.3|201968.3|202026.2|201976.2|202028.5|201978.5|202018.3|201968.3|14
1737726410000|2025-01-24 13:46:50|202024.3|201974.3|202025.4|201975.4|202028|201978|202020|201970|7
1737726420000|2025-01-24 13:47:00|202023.4|201973.4|202025.2|201975.2|202027.5|201977.5|202019.7|201969.7|8
1737726430000|2025-01-24 13:47:10|202024.5|201974.5|202022.1|201972.1|202025.6|201975.6|202020.5|201970.5|7
1737726440000|2025-01-24 13:47:20|202017.9|201967.9|202022.7|201972.7|202022.7|201972.7|202017.9|201967.9|3
1737726450000|2025-01-24 13:47:30|202020.7|201970.7|201986.5|201936.5|202020.7|201970.7|201986.5|201936.5|9
1737726460000|2025-01-24 13:47:40|201987.6|201937.6|201969.9|201919.9|201987.6|201937.6|201966.5|201916.5|11
1737726470000|2025-01-24 13:47:50|201971.3|201921.3|201976.6|201926.6|201986.2|201936.2|201971.3|201921.3|14
1737726480000|2025-01-24 13:48:00|201976.5|201926.5|201990|201940|201990|201940|201975.6|201925.6|10
1737726490000|2025-01-24 13:48:10|201987.8|201937.8|201989.1|201939.1|201989.3|201939.3|201986.5|201936.5|4
1737726500000|2025-01-24 13:48:20|201988|201938|201987.9|201937.9|201989.6|201939.6|201987.9|201937.9|4
1737726510000|2025-01-24 13:48:30|201989.3|201939.3|202019.4|201969.4|202019.9|201969.9|201987.9|201937.9|11
1737726520000|2025-01-24 13:48:40|202029.3|201979.3|202022.5|201972.5|202038.1|201988.1|202020.3|201970.3|13
1737726530000|2025-01-24 13:48:50|202021|201971|202020|201970|202021|201971|202011.7|201961.7|14
1737726540000|2025-01-24 13:49:00|202021.7|201971.7|202020.1|201970.1|202021.7|201971.7|202017.8|201967.8|4
1737726550000|2025-01-24 13:49:10|202018.1|201968.1|201998.1|201948.1|202018.1|201968.1|201991.8|201941.8|4
1737726560000|2025-01-24 13:49:20|202000.6|201950.6|201999.2|201949.2|202000.6|201950.6|201997.7|201947.7|3
1737726570000|2025-01-24 13:49:30|201992|201942|201997|201947|201997|201947|201992|201942|2
1737726580000|2025-01-24 13:49:40|201994.2|201944.2|201997.5|201947.5|201997.5|201947.5|201990|201940|5
1737726590000|2025-01-24 13:49:50|201995.9|201945.9|201998.4|201948.4|202008.9|201958.9|201991.8|201941.8|12
1737726600000|2025-01-24 13:50:00|202000.3|201950.3|201962.8|201912.8|202001.2|201951.2|201962.8|201912.8|11
1737726610000|2025-01-24 13:50:10|201966.2|201916.2|201964.5|201914.5|201970.6|201920.6|201939.4|201889.4|20
1737726620000|2025-01-24 13:50:20|201967.2|201917.2|201984.2|201934.2|202006.4|201956.4|201967.2|201917.2|18
1737726630000|2025-01-24 13:50:30|201984.7|201934.7|201981.5|201931.5|201997.8|201947.8|201981.5|201931.5|14
1737726640000|2025-01-24 13:50:40|201985.3|201935.3|201955.7|201905.7|201987.3|201937.3|201946.1|201896.1|13
1737726650000|2025-01-24 13:50:50|201953.8|201903.8|201955.7|201905.7|201955.8|201905.8|201950.2|201900.2|9
1737726660000|2025-01-24 13:51:00|201957.7|201907.7|201983.5|201893.5|201984.7|201914.2|201957.7|201891.9|11
1737726670000|2025-01-24 13:51:10|201985.6|201895.6|201983.9|201893.9|201991|201901|201980.8|201890.8|11
1737726680000|2025-01-24 13:51:20|201982.2|201892.2|201955.2|201905.2|201982.2|201905.2|201943.2|201885.8|9
1737726690000|2025-01-24 13:51:30|201965.7|201915.7|201990.5|201900.5|201990.5|201915.7|201952.2|201889.9|20
1737726700000|2025-01-24 13:51:40|201994|201904|201977.3|201887.3|201994|201904|201976.1|201886.1|19
1737726710000|2025-01-24 13:51:50|201971.6|201881.6|201978.2|201888.2|201979.2|201889.2|201971.6|201881.6|6
1737726720000|2025-01-24 13:52:00|201981.1|201891.1|201991.8|201901.8|201996.2|201906.2|201981.1|201891.1|10
1737726730000|2025-01-24 13:52:10|201990.4|201900.4|201979.8|201889.8|201990.4|201900.4|201979.5|201889.5|8
1737726740000|2025-01-24 13:52:20|201983.6|201893.6|201990|201900|201990.7|201900.7|201983.6|201893.6|7
1737726750000|2025-01-24 13:52:30|201989.8|201899.8|201990.3|201900.3|201990.3|201900.3|201965.4|201875.4|10
1737726760000|2025-01-24 13:52:40|201992.5|201902.5|201992.5|201902.5|201996.7|201906.7|201992.5|201902.5|3
1737726770000|2025-01-24 13:52:50|201992|201902|201996.3|201906.3|202000.9|201910.9|201992|201902|5
1737726780000|2025-01-24 13:53:00|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|201996.9|201906.9|1
1737726790000|2025-01-24 13:53:10|201996.3|201906.3|201977.6|201887.6|201996.3|201906.3|201972.6|201882.6|5
1737726800000|2025-01-24 13:53:20|201974.2|201884.2|201977.6|201887.6|201977.6|201887.6|201974.2|201884.2|2
1737726810000|2025-01-24 13:53:30|201980.5|201890.5|202004.2|201914.2|202009.3|201938.1|201978.2|201890.5|10
1737726820000|2025-01-24 13:53:40|202007.9|201917.9|202026.3|201936.3|202026.3|201936.3|202005.8|201915.8|13
1737726830000|2025-01-24 13:53:50|202027.1|201937.1|202019.3|201929.3|202029.8|201939.8|202010.8|201920.8|23
1737726840000|2025-01-24 13:54:00|202020.4|201930.4|202020.8|201930.8|202027.2|201937.2|202019.1|201929.1|12
1737726850000|2025-01-24 13:54:10|202028.1|201938.1|202014.1|201964.1|202031.4|201968.4|202014.1|201934.4|15
1737726860000|2025-01-24 13:54:20|202015.8|201965.8|202005.7|201955.7|202016|201966|202004.6|201954.6|9
1737726870000|2025-01-24 13:54:30|202003.9|201953.9|201983.7|201893.7|202005.6|201953.9|201982.9|201892.9|19
1737726880000|2025-01-24 13:54:40|201985.6|201895.6|201963|201913|201992.4|201913|201963|201894.4|6
1737726900000|2025-01-24 13:55:00|201961|201911|201964.7|201914.7|201964.7|201914.7|201961|201911|3
1737726910000|2025-01-24 13:55:10|201962.9|201912.9|201990|201940|202008.6|201958.6|201961.2|201911.2|15
1737726920000|2025-01-24 13:55:20|201996.8|201946.8|201988.3|201938.3|201996.8|201946.8|201986.6|201936.6|17
1737726930000|2025-01-24 13:55:30|201990.4|201940.4|202005.5|201955.5|202028.9|201958|201989.4|201932.1|16
1737726940000|2025-01-24 13:55:40|202011.2|201961.2|202000.7|201950.7|202011.2|201961.2|202000.7|201950.7|9
1737726950000|2025-01-24 13:55:50|202002.2|201952.2|202022.9|201972.9|202022.9|201972.9|202002.2|201952.2|12
1737726960000|2025-01-24 13:56:00|202025.7|201975.7|202030.4|201940.4|202036.5|201986.5|201996.5|201940.4|16
1737726970000|2025-01-24 13:56:10|202032.5|201942.5|202051.8|201961.8|202051.8|201961.8|202030.1|201940.1|11
1737726980000|2025-01-24 13:56:20|202047.4|201957.4|202045|201955|202047.4|201957.4|202036|201946|10
1737726990000|2025-01-24 13:56:30|202047.8|201957.8|202048.6|201958.6|202058.8|201968.8|202047.8|201957.8|10
1737727000000|2025-01-24 13:56:40|202051.7|201961.7|202042.5|201952.5|202052.9|201962.9|202042.5|201952.5|8
1737727010000|2025-01-24 13:56:50|202043.5|201953.5|202069.5|201979.5|202072.4|201982.4|202043.5|201953.5|18
1737727020000|2025-01-24 13:57:00|202072|201982|202053.9|201963.9|202072|201982|202049.2|201959.2|13
1737727030000|2025-01-24 13:57:10|202051.1|201961.1|202054.8|201964.8|202070.2|201980.2|202035.8|201945.8|24
1737727040000|2025-01-24 13:57:20|202056.6|201966.6|202046|201956|202060.9|201970.9|202045.5|201955.5|10
1737727050000|2025-01-24 13:57:30|202048.3|201958.3|202065.8|201975.8|202070.6|201980.6|202046.4|201956.4|20
1737727060000|2025-01-24 13:57:40|202067.5|201977.5|202073|201983|202085|201995|202067.5|201977.5|22
1737727070000|2025-01-24 13:57:50|202070.5|201980.5|202073|201983|202073|201983|202070.5|201980.5|4
1737727080000|2025-01-24 13:58:00|202077.7|201987.7|202055.2|202005.2|202080.6|202016|202053.5|201984.4|19
1737727090000|2025-01-24 13:58:10|202053.8|202003.8|202053.8|202003.8|202053.8|202003.8|202052.5|202002.5|5
1737727100000|2025-01-24 13:58:20|202053.6|202003.6|202055.7|202005.7|202055.9|202005.9|202053.3|202003.3|6
1737727110000|2025-01-24 13:58:30|202057.6|202007.6|202071.8|202021.8|202071.8|202021.8|202055.5|202005.5|12
1737727120000|2025-01-24 13:58:40|202072.9|202022.9|202078.5|202028.5|202080.8|202030.8|202070|202020|17
1737727130000|2025-01-24 13:58:50|202079.6|202029.6|202078.6|202028.6|202080.5|202030.5|202069.5|202019.5|11
1737727140000|2025-01-24 13:59:00|202073.4|202023.4|202070.2|202020.2|202073.4|202023.4|202066.6|202016.6|11
1737727150000|2025-01-24 13:59:10|202066.5|202016.5|202072.2|202022.2|202072.4|202022.4|202064.5|202014.5|14
1737727160000|2025-01-24 13:59:20|202066.8|202016.8|202068.7|202018.7|202070.9|202020.9|202066.1|202016.1|5
1737727170000|2025-01-24 13:59:30|202070.4|202020.4|202144.7|202094.7|202148.5|202098.5|202070.4|202020.4|15
1737727180000|2025-01-24 13:59:40|202144|202094|202145.3|202095.3|202148.4|202098.4|202139|202089|17
1737727190000|2025-01-24 13:59:50|202148.9|202098.9|202143.6|202093.6|202155.2|202105.2|202141.4|202091.4|15
1737727200000|2025-01-24 14:00:00|202145.3|202095.3|202174.9|202124.9|202174.9|202124.9|202145.3|202095.3|14
1737727210000|2025-01-24 14:00:10|202173.9|202123.9|202188.9|202138.9|202192|202142|202173.7|202123.7|16
1737727220000|2025-01-24 14:00:20|202188.3|202138.3|202191.3|202141.3|202192.1|202142.1|202187.3|202137.3|9
1737727230000|2025-01-24 14:00:30|202192.1|202142.1|202199.5|202149.5|202199.5|202149.5|202192.1|202142.1|7
1737727240000|2025-01-24 14:00:40|202197.3|202147.3|202193.7|202143.7|202197.3|202147.3|202189.3|202139.3|4
1737727250000|2025-01-24 14:00:50|202192|202142|202192|202142|202194.1|202144.1|202187.1|202137.1|11
1737727260000|2025-01-24 14:01:00|202192.1|202142.1|202213.8|202163.8|202228.9|202178.9|202192.1|202142.1|22
1737727270000|2025-01-24 14:01:10|202214.4|202164.4|202232.5|202182.5|202238.8|202188.8|202214.4|202164.4|22
1737727280000|2025-01-24 14:01:20|202231|202181|202221.9|202171.9|202233.2|202183.2|202221.4|202171.4|19
1737727290000|2025-01-24 14:01:30|202223.6|202173.6|202226.1|202176.1|202232.2|202182.2|202223.6|202173.6|15
1737727300000|2025-01-24 14:01:40|202226.9|202176.9|202219|202169|202226.9|202176.9|202216.6|202166.6|6
1737727310000|2025-01-24 14:01:50|202220.3|202170.3|202227.4|202177.4|202235.2|202185.2|202220.3|202170.3|8
1737727320000|2025-01-24 14:02:00|202229.2|202179.2|202220.1|202170.1|202234.6|202184.6|202216.7|202166.7|13
1737727330000|2025-01-24 14:02:10|202218.1|202168.1|202278.1|202228.1|202279.4|202229.4|202214.3|202164.3|16
1737727340000|2025-01-24 14:02:20|202276.4|202226.4|202279|202229|202283.5|202233.5|202273.3|202223.3|17
1737727350000|2025-01-24 14:02:30|202287.4|202237.4|202307.2|202257.2|202307.2|202257.2|202280|202206.4|21
1737727360000|2025-01-24 14:02:40|202304|202254|202341.6|202291.6|202345.8|202295.8|202302.2|202252.2|14
1737727370000|2025-01-24 14:02:50|202344.2|202294.2|202347.9|202297.9|202347.9|202297.9|202344.2|202294.2|7
1737727380000|2025-01-24 14:03:00|202344.1|202294.1|202347.6|202297.6|202348|202298|202344.1|202294.1|7
1737727390000|2025-01-24 14:03:10|202348|202298|202343.8|202293.8|202348|202298|202343.8|202293.8|5
1737727400000|2025-01-24 14:03:20|202338|202288|202305.7|202255.7|202338|202288|202289.5|202239.5|18
1737727410000|2025-01-24 14:03:30|202307.8|202257.8|202328.3|202238.3|202335.1|202262.4|202307.8|202235.9|16
1737727420000|2025-01-24 14:03:40|202326.3|202236.3|202323.2|202233.2|202326.3|202236.3|202323.2|202233.2|5
1737727430000|2025-01-24 14:03:50|202320.4|202230.4|202323.5|202233.5|202323.8|202233.8|202319.9|202229.9|12
1737727440000|2025-01-24 14:04:00|202324|202234|202323.7|202233.7|202324.5|202234.5|202321.5|202231.5|5
1737727450000|2025-01-24 14:04:10|202324|202234|202327.9|202237.9|202328.2|202238.2|202321|202231|8
1737727460000|2025-01-24 14:04:20|202326.9|202236.9|202328.9|202238.9|202333.4|202243.4|202323.8|202233.8|10
1737727470000|2025-01-24 14:04:30|202330.3|202240.3|202309.7|202259.7|202337.8|202260.2|202307.1|202238.9|11
1737727480000|2025-01-24 14:04:40|202328.5|202238.5|202331.2|202241.2|202331.7|202241.7|202328.5|202238.5|10
1737727490000|2025-01-24 14:04:50|202335.4|202245.4|202333|202243|202335.4|202245.4|202329.5|202239.5|16
1737727500000|2025-01-24 14:05:00|202335.8|202245.8|202360.7|202270.7|202363.7|202295.2|202335.8|202245.8|13
1737727510000|2025-01-24 14:05:10|202363.8|202273.8|202361.8|202271.8|202363.8|202273.8|202354|202264|11
1737727520000|2025-01-24 14:05:20|202361.9|202271.9|202362.6|202272.6|202364.9|202274.9|202361.9|202271.9|5
1737727530000|2025-01-24 14:05:30|202363.6|202273.6|202339.9|202289.9|202365.8|202296.6|202339.9|202273.5|16
1737727540000|2025-01-24 14:05:40|202343|202293|202345.9|202295.9|202347|202297|202339.2|202289.2|12
1737727550000|2025-01-24 14:05:50|202349.8|202299.8|202342.8|202292.8|202349.8|202299.8|202338.5|202288.5|12
1737727560000|2025-01-24 14:06:00|202345.6|202295.6|202341.8|202291.8|202345.6|202295.6|202338.6|202288.6|8
1737727570000|2025-01-24 14:06:10|202339|202289|202338.8|202288.8|202342|202292|202338.8|202288.8|10
1737727580000|2025-01-24 14:06:20|202341.6|202291.6|202307.7|202257.7|202341.6|202291.6|202302.9|202252.9|26
1737727590000|2025-01-24 14:06:30|202309|202259|202308.5|202258.5|202309|202259|202305.1|202255.1|9
1737727600000|2025-01-24 14:06:40|202306|202256|202308.9|202258.9|202308.9|202258.9|202306|202256|5
1737727610000|2025-01-24 14:06:50|202308.5|202258.5|202331|202241|202332.8|202264.4|202306.4|202239.1|18
1737727620000|2025-01-24 14:07:00|202328.5|202238.5|202327.8|202237.8|202330.8|202240.8|202326.4|202236.4|7
1737727630000|2025-01-24 14:07:10|202329.1|202239.1|202327.8|202237.8|202329.1|202239.1|202327.8|202237.8|2
1737727640000|2025-01-24 14:07:20|202325.6|202235.6|202301.7|202251.7|202325.6|202251.7|202300.5|202231.5|5
1737727650000|2025-01-24 14:07:30|202302.4|202252.4|202292|202242|202304.2|202254.2|202292|202242|6
1737727660000|2025-01-24 14:07:40|202294.5|202244.5|202298.1|202248.1|202298.1|202248.1|202291.3|202241.3|12
1737727670000|2025-01-24 14:07:50|202329.2|202279.2|202328.2|202278.2|202329.2|202279.2|202323.4|202273.4|13
1737727680000|2025-01-24 14:08:00|202330.2|202280.2|202348.8|202298.8|202361.2|202311.2|202329|202279|20
1737727690000|2025-01-24 14:08:10|202350.8|202300.8|202392|202342|202408.6|202358.6|202349|202299|24
1737727700000|2025-01-24 14:08:20|202394|202344|202450.7|202400.7|202450.7|202400.7|202391|202341|19
1737727710000|2025-01-24 14:08:30|202444|202394|202494.6|202444.6|202501.5|202444.6|202442.9|202382.3|16
1737727720000|2025-01-24 14:08:40|202501.1|202411.1|202510.3|202420.3|202518|202453.2|202482.8|202411.1|22
1737727730000|2025-01-24 14:08:50|202511.4|202421.4|202497.1|202407.1|202525.7|202452.2|202495.2|202405.2|18
1737727740000|2025-01-24 14:09:00|202492.7|202402.7|202442.9|202392.9|202498.2|202408.2|202437.8|202359.7|23
1737727750000|2025-01-24 14:09:10|202440|202390|202464.3|202374.3|202466.8|202394.2|202438.9|202364.9|16
1737727760000|2025-01-24 14:09:20|202465.5|202375.5|202465|202375|202466.1|202376.1|202456.5|202366.5|9
1737727770000|2025-01-24 14:09:30|202460.4|202370.4|202462.8|202372.8|202466.9|202376.9|202452.6|202362.6|11
1737727780000|2025-01-24 14:09:40|202461.2|202371.2|202457.9|202367.9|202465.8|202375.8|202453.4|202363.4|15
1737727790000|2025-01-24 14:09:50|202460.6|202370.6|202458.1|202368.1|202465.5|202375.5|202447.2|202357.2|24
1737727800000|2025-01-24 14:10:00|202456.5|202366.5|202423.8|202333.8|202456.5|202389.3|202397.2|202331.9|26
1737727810000|2025-01-24 14:10:10|202426.6|202336.6|202426.6|202336.6|202426.6|202336.6|202426.6|202336.6|1
1737727820000|2025-01-24 14:10:20|202424.7|202334.7|202430.8|202340.8|202433.3|202359.2|202406|202334.7|12
1737727830000|2025-01-24 14:10:30|202433.9|202343.9|202424.6|202334.6|202439|202349|202418.3|202328.3|13
1737727840000|2025-01-24 14:10:40|202426.1|202336.1|202425.7|202335.7|202433.3|202343.3|202422.7|202332.7|17
1737727850000|2025-01-24 14:10:50|202422.7|202332.7|202425.4|202335.4|202425.5|202335.5|202421.6|202331.6|8
1737727860000|2025-01-24 14:11:00|202424.7|202334.7|202450|202360|202450|202360|202424.7|202334.7|12
1737727870000|2025-01-24 14:11:10|202448.1|202358.1|202443.3|202353.3|202456.9|202366.9|202443.3|202353.3|7
1737727880000|2025-01-24 14:11:20|202446.3|202356.3|202444.2|202354.2|202446.3|202356.3|202444.1|202354.1|3
1737727890000|2025-01-24 14:11:30|202444.1|202354.1|202496.7|202446.7|202497.2|202447.2|202444.1|202354.1|22
1737727900000|2025-01-24 14:11:40|202499.3|202449.3|202472.2|202422.2|202503.6|202453.6|202463.9|202407.1|16
1737727910000|2025-01-24 14:11:50|202470.9|202420.9|202565.3|202475.3|202578.2|202502.9|202467.5|202417.5|20
1737727920000|2025-01-24 14:12:00|202567.3|202477.3|202590.4|202500.4|202600.8|202537|202565.8|202475.8|29
1737727930000|2025-01-24 14:12:10|202591.6|202501.6|202561.3|202511.3|202599.1|202526.8|202530.2|202480.2|31
1737727940000|2025-01-24 14:12:20|202560.8|202510.8|202578.3|202488.3|202581.3|202510.8|202560.8|202487.9|10
1737727950000|2025-01-24 14:12:30|202578.8|202488.8|202577.7|202487.7|202582.4|202498.8|202541.5|202480.3|20
1737727960000|2025-01-24 14:12:40|202570.3|202480.3|202592.3|202542.3|202600.2|202550.2|202553.5|202476.7|27
1737727970000|2025-01-24 14:12:50|202591.8|202541.8|202637|202587|202641.1|202591.1|202591.8|202541.8|13
1737727980000|2025-01-24 14:13:00|202634.2|202584.2|202658.4|202568.4|202661.4|202592.2|202634.2|202566.9|12
1737727990000|2025-01-24 14:13:10|202655.8|202565.8|202657.5|202567.5|202657.5|202567.5|202654.1|202564.1|4
1737728000000|2025-01-24 14:13:20|202655.4|202565.4|202657.5|202567.5|202658|202568|202653.5|202563.5|6
1737728010000|2025-01-24 14:13:30|202654.3|202564.3|202630|202540|202654.3|202564.3|202623.9|202533.9|10
1737728020000|2025-01-24 14:13:40|202629|202539|202634|202544|202639|202580.4|202623.2|202533.2|15
1737728030000|2025-01-24 14:13:50|202635.1|202545.1|202639.1|202549.1|202641.4|202551.4|202634.9|202544.9|15
1737728040000|2025-01-24 14:14:00|202638.1|202548.1|202638.8|202548.8|202649.5|202584.2|202618.3|202548.1|17
1737728050000|2025-01-24 14:14:10|202638.3|202548.3|202626.6|202576.6|202644.8|202579.6|202623.2|202541.3|13
1737728060000|2025-01-24 14:14:20|202628.8|202578.8|202708.6|202618.6|202708.6|202648.8|202628.8|202578.8|22
1737728070000|2025-01-24 14:14:30|202709.8|202619.8|202706.4|202616.4|202721.4|202671.4|202701.8|202611.8|14
1737728080000|2025-01-24 14:14:40|202704.7|202614.7|202682.8|202592.8|202704.7|202614.7|202679.1|202589.1|17
1737728090000|2025-01-24 14:14:50|202687.1|202597.1|202658.8|202568.8|202698.3|202608.3|202658.8|202568.8|12
1737728100000|2025-01-24 14:15:00|202656.1|202566.1|202624.7|202534.7|202656.1|202566.1|202618.2|202528.2|14
1737728110000|2025-01-24 14:15:10|202628.2|202538.2|202628.4|202538.4|202638.5|202548.5|202622.4|202532.4|21
1737728120000|2025-01-24 14:15:20|202634.5|202544.5|202656.8|202566.8|202690.3|202600.3|202634.5|202544.5|17
1737728130000|2025-01-24 14:15:30|202657.9|202567.9|202657.9|202567.9|202657.9|202567.9|202657.9|202567.9|1
1737728140000|2025-01-24 14:15:40|202663.2|202573.2|202649.7|202599.7|202663.2|202603.5|202648.9|202568.4|6
1737728150000|2025-01-24 14:15:50|202648.1|202598.1|202750.9|202660.9|202750.9|202687.5|202639.8|202589.8|27
1737728160000|2025-01-24 14:16:00|202745.8|202655.8|202756.8|202666.8|202772|202682|202745.8|202655.8|21
1737728170000|2025-01-24 14:16:10|202755.5|202665.5|202748.8|202658.8|202760.3|202670.3|202746.6|202656.6|18
1737728180000|2025-01-24 14:16:20|202743.4|202653.4|202731.8|202641.8|202746.5|202656.5|202731.8|202641.8|11
1737728190000|2025-01-24 14:16:30|202732.5|202642.5|202718.9|202628.9|202732.5|202642.5|202706.1|202616.1|19
1737728200000|2025-01-24 14:16:40|202719|202629|202718.2|202628.2|202739.3|202649.3|202709.1|202619.1|21
1737728210000|2025-01-24 14:16:50|202716.6|202626.6|202614.6|202564.6|202716.6|202626.6|202605.6|202536.8|14
1737728220000|2025-01-24 14:17:00|202623.6|202573.6|202617|202527|202637.1|202576.8|202613.6|202523.6|28
1737728230000|2025-01-24 14:17:10|202613.7|202523.7|202623.3|202533.3|202623.4|202533.4|202613.7|202523.7|22
1737728240000|2025-01-24 14:17:20|202618.3|202528.3|202591|202501|202618.3|202528.3|202551.5|202470.2|22
1737728250000|2025-01-24 14:17:30|202592.8|202502.8|202586.4|202496.4|202594.3|202504.3|202568.6|202478.6|19
1737728260000|2025-01-24 14:17:40|202585.9|202495.9|202607.2|202517.2|202607.3|202517.3|202585.9|202495.9|13
1737728270000|2025-01-24 14:17:50|202601.1|202511.1|202597|202507|202606.9|202516.9|202597|202507|5
1737728280000|2025-01-24 14:18:00|202602.3|202512.3|202597.3|202507.3|202612.9|202522.9|202597.3|202507.3|11
1737728290000|2025-01-24 14:18:10|202604.7|202514.7|202594.5|202504.5|202610.3|202520.3|202583.8|202493.8|16
1737728300000|2025-01-24 14:18:20|202596.5|202506.5|202598.2|202508.2|202603.4|202513.4|202596.5|202506.5|9
1737728310000|2025-01-24 14:18:30|202594.8|202504.8|202592.2|202502.2|202600.3|202510.3|202592.2|202502.2|9
1737728320000|2025-01-24 14:18:40|202596.4|202506.4|202597.5|202507.5|202607.6|202517.6|202592.6|202502.6|14
1737728330000|2025-01-24 14:18:50|202597.8|202507.8|202600.1|202510.1|202600.1|202510.1|202597.8|202507.8|2
1737728340000|2025-01-24 14:19:00|202603.5|202513.5|202648.9|202598.9|202648.9|202598.9|202599.3|202513.5|16
1737728350000|2025-01-24 14:19:10|202654.2|202604.2|202650.6|202600.6|202667|202604.2|202640.4|202555.7|16
1737728360000|2025-01-24 14:19:20|202642.3|202592.3|202642.6|202592.6|202651.1|202601.1|202640.7|202590.7|11
1737728370000|2025-01-24 14:19:30|202640.7|202590.7|202651.1|202601.1|202659.1|202609.1|202640.7|202590.7|3
1737728380000|2025-01-24 14:19:40|202648.9|202598.9|202661.3|202571.3|202667.6|202598.9|202648.9|202564.2|10
1737728390000|2025-01-24 14:19:50|202659.8|202569.8|202657.9|202567.9|202666.5|202576.5|202656.4|202566.4|14
1737728400000|2025-01-24 14:20:00|202657.3|202567.3|202659.1|202569.1|202665.9|202600.7|202642.1|202559.9|12
1737728410000|2025-01-24 14:20:10|202657.1|202567.1|202605.5|202515.5|202668.5|202578.5|202579.8|202512.3|25
1737728420000|2025-01-24 14:20:20|202614.7|202524.7|202661.9|202571.9|202670.9|202614.7|202606.1|202524.7|20
1737728430000|2025-01-24 14:20:30|202660.6|202570.6|202656.8|202606.8|202668.8|202606.8|202656.8|202568.7|8
1737728440000|2025-01-24 14:20:40|202650.1|202600.1|202654.8|202564.8|202655.8|202600.1|202640.8|202563|9
1737728450000|2025-01-24 14:20:50|202650.3|202560.3|202645.3|202555.3|202655.9|202565.9|202643.7|202553.7|17
1737728460000|2025-01-24 14:21:00|202646|202556|202647.1|202557.1|202654.5|202564.5|202646|202556|6
1737728470000|2025-01-24 14:21:10|202653.5|202563.5|202622.9|202532.9|202653.5|202563.5|202609.1|202519.1|26
1737728480000|2025-01-24 14:21:20|202624.5|202534.5|202641.6|202551.6|202647.7|202557.7|202618.4|202528.4|14
1737728490000|2025-01-24 14:21:30|202647.1|202557.1|202642.7|202552.7|202649.7|202559.7|202642.7|202552.7|6
1737728500000|2025-01-24 14:21:40|202643.3|202553.3|202646.4|202556.4|202654.9|202564.9|202643.3|202553.3|10
1737728510000|2025-01-24 14:21:50|202644.6|202554.6|202651.7|202561.7|202651.7|202561.7|202643.9|202553.9|8
1737728520000|2025-01-24 14:22:00|202644.5|202554.5|202641.3|202551.3|202651.9|202561.9|202617.1|202527.1|22
1737728530000|2025-01-24 14:22:10|202649.1|202559.1|202642.7|202552.7|202652.1|202562.1|202642.3|202552.3|14
1737728540000|2025-01-24 14:22:20|202648.8|202558.8|202644|202554|202648.8|202558.8|202642.9|202552.9|5
1737728550000|2025-01-24 14:22:30|202650.4|202560.4|202634.9|202544.9|202655.7|202565.7|202633|202543|15
1737728560000|2025-01-24 14:22:40|202633.3|202543.3|202621.9|202531.9|202633.3|202543.3|202621.6|202531.6|8
1737728570000|2025-01-24 14:22:50|202623.6|202533.6|202610.1|202520.1|202624.9|202534.9|202610.1|202520.1|19
1737728580000|2025-01-24 14:23:00|202614.5|202524.5|202615.3|202525.3|202623.5|202533.5|202610.6|202520.6|11
1737728590000|2025-01-24 14:23:10|202613.1|202523.1|202634.6|202544.6|202647.1|202557.1|202613.1|202523.1|16
1737728600000|2025-01-24 14:23:20|202637.3|202547.3|202647.3|202557.3|202652.2|202562.2|202637.3|202547.3|14
1737728610000|2025-01-24 14:23:30|202653.8|202563.8|202653.2|202563.2|202656.7|202602.7|202637.2|202557.4|14
1737728620000|2025-01-24 14:23:40|202651|202561|202625.5|202535.5|202651|202561|202613.4|202523.4|15
1737728630000|2025-01-24 14:23:50|202628.5|202538.5|202623|202533|202639.3|202549.3|202620.7|202530.7|16
1737728640000|2025-01-24 14:24:00|202619.5|202529.5|202586.3|202536.3|202635|202545|202586.3|202510.7|18
1737728650000|2025-01-24 14:24:10|202588.2|202538.2|202651|202601|202655.1|202605.1|202585.1|202519|15
1737728660000|2025-01-24 14:24:20|202652.2|202602.2|202653.2|202603.2|202653.2|202603.2|202645.9|202595.9|11
1737728670000|2025-01-24 14:24:30|202650.1|202600.1|202644.3|202594.3|202667.5|202617.5|202639.6|202589.6|21
1737728680000|2025-01-24 14:24:40|202642.5|202592.5|202645.1|202595.1|202650.4|202600.4|202641.5|202591.5|9
1737728690000|2025-01-24 14:24:50|202645.8|202595.8|202657|202567|202666.5|202595.8|202639.6|202567|10
1737728700000|2025-01-24 14:25:00|202661.3|202571.3|202662|202572|202671.6|202581.6|202656.8|202566.8|21
1737728710000|2025-01-24 14:25:10|202661.7|202571.7|202657.8|202607.8|202686.7|202636.7|202646.3|202571.7|16
1737728720000|2025-01-24 14:25:20|202652.9|202602.9|202680.5|202590.5|202704.2|202640.1|202652.9|202589.5|19
1737728730000|2025-01-24 14:25:30|202684.9|202594.9|202670.3|202580.3|202685.3|202595.3|202662.4|202572.4|12
1737728740000|2025-01-24 14:25:40|202674|202584|202671.1|202581.1|202675.4|202585.4|202662.3|202572.3|22
1737728750000|2025-01-24 14:25:50|202668.5|202578.5|202675|202585|202675|202585|202662.3|202572.3|17
1737728760000|2025-01-24 14:26:00|202676.6|202586.6|202706.8|202616.8|202718.6|202628.6|202676.6|202586.6|16
1737728770000|2025-01-24 14:26:10|202704.1|202614.1|202704.4|202614.4|202711.1|202621.1|202698.6|202608.6|11
1737728780000|2025-01-24 14:26:20|202702.6|202612.6|202696.2|202606.2|202709.6|202619.6|202696.2|202606.2|10
1737728790000|2025-01-24 14:26:30|202698.2|202608.2|202652.5|202562.5|202703.3|202613.3|202645.5|202555.5|14
1737728800000|2025-01-24 14:26:40|202649.8|202559.8|202614.4|202524.4|202649.8|202559.8|202603.1|202513.1|17
1737728810000|2025-01-24 14:26:50|202613.9|202523.9|202603.9|202513.9|202615.6|202525.6|202601.1|202511.1|14
1737728820000|2025-01-24 14:27:00|202606.3|202516.3|202606.3|202516.3|202606.3|202516.3|202606.3|202516.3|1
1737728830000|2025-01-24 14:27:10|202608.9|202518.9|202604.6|202514.6|202608.9|202518.9|202604.6|202514.6|5
1737728840000|2025-01-24 14:27:20|202602.9|202512.9|202547.7|202457.7|202602.9|202512.9|202547.3|202457.3|14
1737728850000|2025-01-24 14:27:30|202551|202461|202562.5|202472.5|202565.8|202475.8|202547.3|202457.3|11
1737728860000|2025-01-24 14:27:40|202563.3|202473.3|202557.4|202467.4|202568.6|202478.6|202554|202464|26
1737728870000|2025-01-24 14:27:50|202563.5|202473.5|202537.5|202447.5|202564.4|202474.4|202515.1|202443.1|13
1737728880000|2025-01-24 14:28:00|202533.7|202443.7|202543.9|202453.9|202561.9|202471.9|202533.7|202443.7|25
1737728890000|2025-01-24 14:28:10|202540.9|202450.9|202545.9|202455.9|202562|202472|202540.9|202450.9|17
1737728900000|2025-01-24 14:28:20|202544.2|202454.2|202543.3|202453.3|202559.3|202469.3|202537.5|202447.5|15
1737728910000|2025-01-24 14:28:30|202542.6|202452.6|202552.6|202462.6|202552.6|202462.6|202536.9|202446.9|10
1737728920000|2025-01-24 14:28:40|202548.6|202458.6|202542.3|202452.3|202556.7|202466.7|202541.4|202451.4|16
1737728930000|2025-01-24 14:28:50|202542.7|202452.7|202547.6|202457.6|202560.4|202484.5|202502.9|202446.6|26
1737728940000|2025-01-24 14:29:00|202552.5|202462.5|202531.6|202441.6|202552.5|202462.5|202531.6|202441.6|18
1737728950000|2025-01-24 14:29:10|202532.8|202442.8|202534.4|202444.4|202535.3|202445.3|202532.8|202442.8|6
1737728960000|2025-01-24 14:29:20|202532.9|202442.9|202539.5|202449.5|202541.3|202451.3|202531|202441|14
1737728970000|2025-01-24 14:29:30|202538|202448|202539.9|202449.9|202542.8|202452.8|202536.8|202446.8|16
1737728980000|2025-01-24 14:29:40|202538.6|202448.6|202543.8|202453.8|202545.8|202455.8|202538.6|202448.6|10
1737728990000|2025-01-24 14:29:50|202546.2|202456.2|202543|202453|202546.2|202456.2|202543|202453|4
1737729000000|2025-01-24 14:30:00|202546.7|202456.7|202531.1|202441.1|202552|202462|202531.1|202441.1|13
1737729010000|2025-01-24 14:30:10|202530.5|202440.5|202524.4|202434.4|202531|202441|202523.7|202433.7|10
1737729020000|2025-01-24 14:30:20|202528.1|202438.1|202525.6|202435.6|202533.1|202443.1|202525.6|202435.6|4
1737729030000|2025-01-24 14:30:30|202528.3|202438.3|202529.9|202439.9|202538.9|202448.9|202528.3|202438.3|12
1737729040000|2025-01-24 14:30:40|202527.4|202437.4|202477.3|202427.3|202533.8|202443.8|202451.4|202401.4|20
1737729050000|2025-01-24 14:30:50|202488.8|202438.8|202497.5|202407.5|202507.5|202440.9|202488.2|202404.3|18
1737729060000|2025-01-24 14:31:00|202500.4|202410.4|202491.4|202401.4|202500.4|202410.4|202491.4|202401.4|14
1737729070000|2025-01-24 14:31:10|202487.4|202397.4|202476.8|202386.8|202495.4|202405.4|202476.8|202386.8|9
1737729080000|2025-01-24 14:31:20|202479.7|202389.7|202482.1|202392.1|202484.7|202394.7|202469|202379|16
1737729090000|2025-01-24 14:31:30|202479.3|202389.3|202400.4|202310.4|202479.3|202389.3|202400.4|202310.4|19
1737729100000|2025-01-24 14:31:40|202404.9|202314.9|202409.3|202319.3|202414.2|202324.2|202404.9|202314.9|19
1737729110000|2025-01-24 14:31:50|202393.9|202303.9|202390.4|202300.4|202395.9|202324.1|202330|202265.3|22
1737729120000|2025-01-24 14:32:00|202390.2|202300.2|202399.4|202309.4|202399.7|202309.7|202390.2|202300.2|24
1737729130000|2025-01-24 14:32:10|202396.5|202306.5|202382|202332|202408.3|202332|202348.1|202282.7|24
1737729140000|2025-01-24 14:32:20|202378.6|202328.6|202378.6|202328.6|202378.6|202328.6|202378.6|202328.6|1
1737729150000|2025-01-24 14:32:30|202369.8|202319.8|202360.1|202270.1|202369.8|202319.8|202336.8|202266.7|23
1737729160000|2025-01-24 14:32:40|202360.2|202270.2|202346.6|202296.6|202370.5|202296.6|202346.6|202259.5|20
1737729170000|2025-01-24 14:32:50|202348.9|202298.9|202344.3|202254.3|202350.2|202300.2|202314.7|202248.4|16
1737729180000|2025-01-24 14:33:00|202347.5|202257.5|202310.2|202260.2|202360.3|202270.3|202305|202241.4|15
1737729190000|2025-01-24 14:33:10|202308.6|202258.6|202320.6|202230.6|202324.7|202258.6|202301.4|202226.2|15
1737729200000|2025-01-24 14:33:20|202318.1|202228.1|202319|202229|202321.5|202231.5|202315.3|202225.3|23
1737729210000|2025-01-24 14:33:30|202320.2|202230.2|202333.4|202243.4|202353.4|202263.4|202320.2|202230.2|18
1737729220000|2025-01-24 14:33:40|202332.1|202242.1|202332.3|202242.3|202333.7|202243.7|202330.1|202240.1|8
1737729230000|2025-01-24 14:33:50|202330.6|202240.6|202288.4|202198.4|202332.9|202252|202268.2|202195.2|22
1737729240000|2025-01-24 14:34:00|202293|202203|202271.5|202221.5|202298.6|202221.5|202256.4|202200.3|20
1737729250000|2025-01-24 14:34:10|202269.7|202219.7|202255.4|202205.4|202276|202226|202255.4|202205.4|7
1737729260000|2025-01-24 14:34:20|202252.8|202202.8|202253.3|202203.3|202254.2|202204.2|202252.5|202202.5|4
1737729270000|2025-01-24 14:34:30|202254.2|202204.2|202258.2|202208.2|202258.2|202208.2|202254.2|202204.2|4
1737729280000|2025-01-24 14:34:40|202256.4|202206.4|202253.9|202203.9|202267.2|202217.2|202253.4|202203.4|11
1737729290000|2025-01-24 14:34:50|202255|202205|202254.8|202164.8|202258.4|202205|202221.8|202157.8|21
1737729300000|2025-01-24 14:35:00|202256.7|202166.7|202227.7|202177.7|202268.9|202178.9|202227.7|202166.3|10
1737729310000|2025-01-24 14:35:10|202230.1|202180.1|202230.5|202180.5|202233.6|202183.6|202228.9|202178.9|11
1737729320000|2025-01-24 14:35:20|202232.1|202182.1|202226.4|202176.4|202240.3|202190.3|202224.6|202174.6|13
1737729330000|2025-01-24 14:35:30|202234.3|202184.3|202204.9|202154.9|202234.3|202184.3|202202.5|202138.9|15
1737729340000|2025-01-24 14:35:40|202204.6|202154.6|202202.7|202152.7|202210.7|202160.7|202202.7|202152.7|12
1737729350000|2025-01-24 14:35:50|202207.7|202157.7|202191.7|202141.7|202207.7|202157.7|202173.5|202123.5|15
1737729360000|2025-01-24 14:36:00|202191.4|202141.4|202190.9|202140.9|202194.3|202144.3|202187.5|202137.5|10
1737729370000|2025-01-24 14:36:10|202188.7|202138.7|202163.4|202113.4|202188.7|202138.7|202161.7|202111.7|15
1737729380000|2025-01-24 14:36:20|202163.3|202113.3|202162.3|202112.3|202164.3|202114.3|202161.7|202111.7|6
1737729390000|2025-01-24 14:36:30|202163.8|202113.8|202163.8|202113.8|202163.8|202113.8|202163.5|202113.5|3
1737729400000|2025-01-24 14:36:40|202167|202117|202144.3|202094.3|202167|202117|202140.7|202090.7|7
1737729410000|2025-01-24 14:36:50|202145.6|202095.6|202147.3|202097.3|202147.3|202097.3|202145.1|202095.1|8
1737729420000|2025-01-24 14:37:00|202145.3|202095.3|202136.1|202046.1|202154|202095.3|202116.8|202046.1|14
1737729430000|2025-01-24 14:37:10|202137.7|202047.7|202127.9|202037.9|202145.7|202055.7|202124.1|202034.1|10
1737729440000|2025-01-24 14:37:20|202129.3|202039.3|202133.5|202043.5|202133.5|202043.5|202126.6|202036.6|7
1737729450000|2025-01-24 14:37:30|202134.2|202044.2|202075.4|202025.4|202142.1|202052.1|202075.4|202019.8|22
1737729460000|2025-01-24 14:37:40|202088|202038|202085.9|202035.9|202088|202038|202075.4|202025.4|15
1737729470000|2025-01-24 14:37:50|202087.8|202037.8|202114.8|202024.8|202114.8|202041.3|202087.8|202021.4|8
1737729480000|2025-01-24 14:38:00|202113.3|202023.3|202115.9|202025.9|202115.9|202025.9|202112.6|202022.6|4
1737729490000|2025-01-24 14:38:10|202118.4|202028.4|202158.8|202108.8|202158.8|202108.8|202107|202028.4|7
1737729500000|2025-01-24 14:38:20|202181.6|202091.6|202179.9|202089.9|202181.6|202109.9|202154.3|202070.1|17
1737729510000|2025-01-24 14:38:30|202172.1|202082.1|202137.1|202047.1|202178.7|202088.7|202106.8|202046.5|11
1737729520000|2025-01-24 14:38:40|202136.9|202046.9|202135.7|202045.7|202136.9|202046.9|202127.7|202037.7|13
1737729530000|2025-01-24 14:38:50|202128.4|202038.4|202110.4|202060.4|202128.4|202060.8|202097.8|202038.4|9
1737729540000|2025-01-24 14:39:00|202115.8|202065.8|202135.2|202045.2|202138.2|202065.8|202115.8|202037.5|11
1737729550000|2025-01-24 14:39:10|202127.9|202037.9|202134.2|202044.2|202134.2|202044.2|202123.7|202033.7|4
1737729560000|2025-01-24 14:39:20|202133.9|202043.9|202141.6|202051.6|202141.6|202051.6|202133.9|202043.9|6
1737729570000|2025-01-24 14:39:30|202140.9|202050.9|202154.1|202064.1|202164.7|202074.7|202140.9|202050.9|9
1737729580000|2025-01-24 14:39:40|202153|202063|202154.1|202064.1|202155.8|202065.8|202153|202063|4
1737729590000|2025-01-24 14:39:50|202155.8|202065.8|202140.4|202050.4|202155.8|202065.8|202137.1|202047.1|11
1737729600000|2025-01-24 14:40:00|202132.4|202042.4|202149.8|202059.8|202155.9|202065.9|202126.3|202036.3|13
1737729610000|2025-01-24 14:40:10|202152.2|202062.2|202157.2|202067.2|202158|202068|202152.2|202062.2|11
1737729620000|2025-01-24 14:40:20|202154.9|202064.9|202151|202061|202154.9|202064.9|202142.6|202052.6|11
1737729630000|2025-01-24 14:40:30|202148.9|202058.9|202154.3|202064.3|202155.5|202065.5|202147.3|202057.3|16
1737729640000|2025-01-24 14:40:40|202155.8|202065.8|202148.5|202058.5|202155.8|202065.8|202141.5|202051.5|7
1737729650000|2025-01-24 14:40:50|202144.3|202054.3|202146.8|202056.8|202146.8|202056.8|202136.5|202046.5|4
1737729660000|2025-01-24 14:41:00|202140.2|202050.2|202151.1|202061.1|202152.9|202062.9|202140.2|202050.2|8
1737729670000|2025-01-24 14:41:10|202151.6|202061.6|202151.1|202061.1|202151.6|202061.6|202151.1|202061.1|2
1737729680000|2025-01-24 14:41:20|202148.2|202058.2|202149.3|202059.3|202157.1|202067.1|202147.6|202057.6|9
1737729690000|2025-01-24 14:41:30|202149.4|202059.4|202149.9|202059.9|202152.9|202062.9|202146.9|202056.9|5
1737729700000|2025-01-24 14:41:40|202145.8|202055.8|202148.5|202058.5|202155.3|202065.3|202145.8|202055.8|8
1737729710000|2025-01-24 14:41:50|202148.9|202058.9|202151.7|202061.7|202152|202062|202146.6|202056.6|9
1737729720000|2025-01-24 14:42:00|202149.5|202059.5|202081.6|202031.6|202150|202060|202073.6|202023.6|11
1737729730000|2025-01-24 14:42:10|202103.6|202013.6|202107.2|202017.2|202107.2|202017.2|202101.3|202011.3|16
1737729740000|2025-01-24 14:42:20|202106.7|202016.7|202103.6|202013.6|202106.7|202016.7|202101.5|202011.5|9
1737729750000|2025-01-24 14:42:30|202105.9|202015.9|202109.8|202019.8|202112.5|202022.5|202105.1|202015.1|14
1737729760000|2025-01-24 14:42:40|202113|202023|202074.9|202024.9|202113|202024.9|202065.8|202008.9|12
1737729770000|2025-01-24 14:42:50|202073.1|202023.1|202074.6|201984.6|202074.6|202024.4|202039.2|201979.9|18
1737729780000|2025-01-24 14:43:00|202073.1|201983.1|202121.1|202031.1|202121.1|202031.1|202073.1|201983.1|12
1737729790000|2025-01-24 14:43:10|202121.6|202031.6|202121.4|202031.4|202122.6|202032.6|202118.5|202028.5|5
1737729800000|2025-01-24 14:43:20|202121.1|202031.1|202156.5|202066.5|202157.3|202089.2|202121.1|202031.1|18
1737729810000|2025-01-24 14:43:30|202154.8|202064.8|202183.7|202093.7|202190|202100|202154.8|202064.8|19
1737729820000|2025-01-24 14:43:40|202187.7|202097.7|202195|202105|202200.2|202110.2|202184.6|202094.6|13
1737729830000|2025-01-24 14:43:50|202235.1|202145.1|202228.6|202138.6|202236.5|202146.5|202223.9|202133.9|18
1737729840000|2025-01-24 14:44:00|202227.6|202137.6|202269.9|202179.9|202269.9|202179.9|202227.1|202137.1|22
1737729850000|2025-01-24 14:44:10|202276.7|202186.7|202296.1|202206.1|202304.8|202214.8|202274.4|202184.4|27
1737729860000|2025-01-24 14:44:20|202292.5|202202.5|202296.8|202138.8|202307.5|202210.8|202269.5|202138.8|18
1737729870000|2025-01-24 14:44:30|202289.5|202137.1|202250.5|202098|202298.2|202137.1|202215.6|202094.5|13
1737729880000|2025-01-24 14:44:40|202225.3|202135.3|202276.4|202104.2|202276.4|202140|202221.5|202097.8|12
1737729890000|2025-01-24 14:44:50|202268.8|202101.7|202279.6|202090.4|202279.6|202101.7|202258.3|202090.4|3
1737729900000|2025-01-24 14:45:00|202195.2|201985|202180.8|201928.1|202231.3|201985|202163.3|201853.3|16
1737729910000|2025-01-24 14:45:10|202190.3|201937.5|202196.9|201997.9|202199|201997.9|202180.2|201937.5|16
1737729920000|2025-01-24 14:45:20|202143.2|202053.2|202094.4|202004.4|202147.9|202057.9|202065.5|201979|19
1737729930000|2025-01-24 14:45:30|202078.3|201988.3|202117.6|202027.6|202148.5|202063.4|202078.3|201988.3|18
1737729940000|2025-01-24 14:45:40|202128.3|202038.3|202136.3|202046.3|202152.8|202062.8|202121.4|202031.4|23
1737729950000|2025-01-24 14:45:50|202136.4|202046.4|202161.7|202071.7|202164.9|202074.9|202136.4|202046.4|12
1737729960000|2025-01-24 14:46:00|202166.1|202076.1|202143.1|202053.1|202166.1|202076.1|202137.8|202047.8|21
1737729970000|2025-01-24 14:46:10|202139.8|202049.8|202211.1|202121.1|202218.5|202128.5|202139.8|202049.8|32
1737729980000|2025-01-24 14:46:20|202218.3|202128.3|202256.6|202166.6|202280.7|202190.7|202208.4|202118.4|24
1737729990000|2025-01-24 14:46:30|202262.5|202172.5|202231|202141|202262.5|202172.5|202231|202141|21
1737730000000|2025-01-24 14:46:40|202227.1|202137.1|202226.7|202136.7|202227.1|202137.1|202226.7|202136.7|2
1737730020000|2025-01-24 14:47:00|202223.1|202133.1|202217.8|202127.8|202226.8|202136.8|202205.3|202115.3|13
1737730030000|2025-01-24 14:47:10|202210|202120|202167.4|202077.4|202210|202120|202143.7|202053.7|12
1737730040000|2025-01-24 14:47:20|202163.6|202073.6|202168.9|202078.9|202171|202081|202162.2|202072.2|11
1737730050000|2025-01-24 14:47:30|202100|202050|202131.9|202041.9|202151.7|202061.7|202100|202030.7|18
1737730060000|2025-01-24 14:47:40|202135.5|202045.5|202142.5|202052.5|202151.9|202061.9|202129.1|202039.1|16
1737730070000|2025-01-24 14:47:50|202145.9|202055.9|202126.4|202036.4|202145.9|202055.9|202118.9|202028.9|18
1737730080000|2025-01-24 14:48:00|202127.5|202037.5|202139.6|202049.6|202142.6|202052.6|202127.5|202037.5|15
1737730090000|2025-01-24 14:48:10|202135.7|202045.7|202154.7|202064.7|202159.7|202069.7|202135.7|202045.7|11
1737730100000|2025-01-24 14:48:20|202140.4|202090.4|202145.7|202095.7|202165.3|202101|202140.4|202066|21
1737730110000|2025-01-24 14:48:30|202143.5|202093.5|202195.2|202105.2|202202.4|202112.4|202143.5|202093.5|21
1737730120000|2025-01-24 14:48:40|202159.5|202109.5|202185.6|202095.6|202186.4|202109.5|202159.5|202086.8|16
1737730130000|2025-01-24 14:48:50|202185.1|202095.1|202184.2|202094.2|202199.3|202109.3|202152.4|202085.1|22
1737730140000|2025-01-24 14:49:00|202185|202095|202179.5|202089.5|202197.3|202124.8|202153.5|202088.1|23
1737730150000|2025-01-24 14:49:10|202168.4|202078.4|202216.2|202166.2|202219.5|202167.3|202157.9|202067.9|20
1737730160000|2025-01-24 14:49:20|202221|202171|202284.1|202234.1|202287.6|202237.6|202213.6|202136.7|19
1737730170000|2025-01-24 14:49:30|202276.8|202226.8|202275.8|202185.8|202292.2|202234|202262.4|202172.4|22
1737730180000|2025-01-24 14:49:40|202273.8|202183.8|202260.6|202170.6|202273.8|202183.8|202255.6|202165.6|18
1737730190000|2025-01-24 14:49:50|202260.9|202170.9|202303.1|202213.1|202308|202218|202241.3|202151.4|22
1737730200000|2025-01-24 14:50:00|202301.8|202211.8|202309|202219|202315.6|202225.6|202301.8|202211.8|17
1737730210000|2025-01-24 14:50:10|202306.3|202216.3|202305.7|202215.7|202312.7|202222.7|202297.4|202207.4|22
1737730220000|2025-01-24 14:50:20|202300.5|202210.5|202280.1|202190.1|202319.1|202229.1|202277.9|202187.9|31
1737730230000|2025-01-24 14:50:30|202278.2|202188.2|202280.2|202190.2|202280.7|202190.7|202273.3|202183.3|20
1737730240000|2025-01-24 14:50:40|202278.3|202188.3|202240|202150|202278.3|202188.3|202221.2|202131.2|30
1737730250000|2025-01-24 14:50:50|202242|202152|202212|202122|202242|202152|202204.7|202114.7|22
1737730260000|2025-01-24 14:51:00|202210.4|202120.4|202225.4|202135.4|202235.5|202145.5|202207|202117|24
1737730270000|2025-01-24 14:51:10|202231|202141|202258.3|202168.3|202278.9|202188.9|202231|202141|28
1737730280000|2025-01-24 14:51:20|202259.3|202169.3|202261.3|202171.3|202264.2|202174.2|202254.2|202164.2|15
1737730290000|2025-01-24 14:51:30|202260.6|202170.6|202270.6|202180.6|202280.9|202190.9|202260.6|202170.6|13
1737730300000|2025-01-24 14:51:40|202214|202124|202227.6|202137.6|202231.1|202141.1|202214|202124|18
1737730310000|2025-01-24 14:51:50|202226|202136|202231.1|202141.1|202237.4|202147.4|202225.4|202135.4|32
1737730320000|2025-01-24 14:52:00|202234.5|202144.5|202226.9|202136.9|202234.5|202144.5|202223.1|202133.1|19
1737730330000|2025-01-24 14:52:10|202226.7|202136.7|202225.7|202135.7|202230.9|202140.9|202216.7|202126.7|17
1737730340000|2025-01-24 14:52:20|202223.9|202133.9|202206.5|202116.5|202243.3|202153.3|202206.5|202116.5|12
1737730350000|2025-01-24 14:52:30|202226.1|202136.1|202224.4|202134.4|202226.8|202136.8|202221.2|202131.2|22
1737730360000|2025-01-24 14:52:40|202222.8|202132.8|202224.4|202134.4|202227.8|202137.8|202183.4|202093.4|27
1737730370000|2025-01-24 14:52:50|202225.9|202135.9|202204.6|202114.6|202226.4|202136.4|202202.7|202112.7|11
1737730380000|2025-01-24 14:53:00|202206.7|202116.7|202189.9|202099.9|202208.4|202118.4|202188.1|202098.1|20
1737730390000|2025-01-24 14:53:10|202193.5|202103.5|202193.9|202103.9|202200.1|202110.1|202190.4|202100.4|12
1737730400000|2025-01-24 14:53:20|202192.5|202102.5|202199.4|202109.4|202219.8|202129.8|202192.5|202102.5|15
1737730410000|2025-01-24 14:53:30|202197.1|202107.1|202190.7|202100.7|202198.1|202108.1|202183.1|202093.1|21
1737730420000|2025-01-24 14:53:40|202188.6|202098.6|202188.6|202098.6|202194.8|202104.8|202181.8|202091.8|16
1737730430000|2025-01-24 14:53:50|202185.4|202095.4|202189.3|202099.3|202189.3|202099.3|202184|202094|11
1737730440000|2025-01-24 14:54:00|202187.1|202097.1|202188.9|202098.9|202196.5|202106.5|202187.1|202097.1|13
1737730450000|2025-01-24 14:54:10|202194.7|202104.7|202147.8|202057.8|202197.3|202107.3|202144.3|202054.3|22
1737730460000|2025-01-24 14:54:20|202150.6|202060.6|202140|202050|202150.6|202060.6|202138.3|202048.3|19
1737730470000|2025-01-24 14:54:30|202141.6|202051.6|202144|202054|202154.2|202064.2|202137.9|202047.9|16
1737730480000|2025-01-24 14:54:40|202145.5|202055.5|202148.9|202058.9|202155.3|202065.3|202141.1|202051.1|13
1737730490000|2025-01-24 14:54:50|202150.7|202060.7|202150.4|202060.4|202156.9|202066.9|202147.5|202057.5|8
1737730500000|2025-01-24 14:55:00|202148.9|202058.9|202125.5|202035.5|202150.5|202060.5|202119.5|202029.5|17
1737730510000|2025-01-24 14:55:10|202126.2|202036.2|202139.1|202049.1|202139.6|202049.6|202125.9|202035.9|11
1737730520000|2025-01-24 14:55:20|202138.4|202048.4|202116.1|202066.1|202138.4|202066.2|202107|202048.4|9
1737730530000|2025-01-24 14:55:30|202115.9|202065.9|202129.4|202079.4|202137.2|202087.2|202113.9|202063.9|9
1737730540000|2025-01-24 14:55:40|202130.9|202080.9|202113.1|202063.1|202144.2|202080.9|202111.2|202036.9|19
1737730550000|2025-01-24 14:55:50|202115.6|202065.6|202114.8|202064.8|202115.6|202065.6|202106.2|202056.2|4
1737730560000|2025-01-24 14:56:00|202113.5|202063.5|202107.8|202057.8|202113.5|202063.5|202104|202054|26
1737730570000|2025-01-24 14:56:10|202114.3|202064.3|202105.9|202055.9|202114.3|202064.3|202102.2|202052.2|9
1737730580000|2025-01-24 14:56:20|202101.8|202051.8|202104.8|202054.8|202106.2|202056.2|202101.3|202051.3|13
1737730590000|2025-01-24 14:56:30|202101|202051|202155.5|202065.5|202165.3|202075.3|202100.6|202050.6|23
1737730600000|2025-01-24 14:56:40|202154|202064|202118|202068|202157.2|202070.9|202113.3|202061.2|11
1737730610000|2025-01-24 14:56:50|202111.6|202061.6|202107.5|202057.5|202113|202063|202101.4|202051.4|27
1737730620000|2025-01-24 14:57:00|202106.8|202056.8|202107.7|202017.7|202113.1|202061.2|202071.9|202015|27
1737730630000|2025-01-24 14:57:10|202102.5|202012.5|202105.4|202015.4|202111.4|202021.4|202099.9|202009.9|14
1737730640000|2025-01-24 14:57:20|202099.9|202009.9|202102.8|202012.8|202102.8|202012.8|202092.2|202002.2|9
1737730650000|2025-01-24 14:57:30|202097.9|202007.9|202072.9|202022.9|202101.4|202025|202072.9|202001.7|11
1737730660000|2025-01-24 14:57:40|202065.6|202015.6|202120.2|202030.2|202122.7|202032.7|202065.6|202012.1|13
1737730670000|2025-01-24 14:57:50|202124.8|202034.8|202118.1|202068.1|202124.8|202068.1|202100.9|202025.5|31
1737730680000|2025-01-24 14:58:00|202107.3|202057.3|202104.2|202054.2|202108.7|202058.7|202093.8|202043.8|24
1737730690000|2025-01-24 14:58:10|202102.6|202052.6|202113.3|202023.3|202119.8|202052.6|202102.6|202020.7|27
1737730700000|2025-01-24 14:58:20|202112.2|202022.2|202079.5|202029.5|202114.3|202033.5|202073.7|202008.7|20
1737730710000|2025-01-24 14:58:30|202079.6|202029.6|202073.7|202023.7|202081.4|202031.4|202061.5|202011.5|18
1737730720000|2025-01-24 14:58:40|202074.2|202024.2|202076.5|202026.5|202076.5|202026.5|202066.3|202016.3|22
1737730730000|2025-01-24 14:58:50|202076.2|202026.2|202099.9|202049.9|202108.5|202058.5|202076.2|202026.2|16
1737730740000|2025-01-24 14:59:00|202100.1|202050.1|202157.4|202067.4|202172.8|202096.1|202100.1|202044.8|25
1737730750000|2025-01-24 14:59:10|202156.1|202066.1|202162.2|202072.2|202167.7|202077.7|202154.8|202064.8|23
1737730760000|2025-01-24 14:59:20|202160|202070|202132|202042|202161.5|202071.5|202129.9|202039.9|17
1737730770000|2025-01-24 14:59:30|202133.3|202043.3|202141.3|202051.3|202144.3|202054.3|202125.9|202035.9|23
1737730780000|2025-01-24 14:59:40|202139.3|202049.3|202116.6|202026.6|202146|202056|202109.5|202019.5|16
1737730790000|2025-01-24 14:59:50|202120.5|202030.5|202156.8|201986.2|202156.8|202031.9|202100|201986.2|28
1737730800000|2025-01-24 15:00:00|202164.8|202000.2|202118.3|202028.3|202164.8|202034.3|202118.3|202000.2|4
1737730810000|2025-01-24 15:00:10|202123.3|202033.3|202107.7|202017.7|202161.5|202044.7|202107.7|202005.8|8
1737730820000|2025-01-24 15:00:20|202100.2|202010.2|202085.4|201995.4|202100.2|202010.2|202075.3|201985.3|13
1737730830000|2025-01-24 15:00:30|202077.1|201987.1|202037.9|201947.9|202085.4|201995.4|202036.4|201946.4|22
1737730840000|2025-01-24 15:00:40|202037|201947|202071.2|201981.2|202080|201990|202037|201947|12
1737730850000|2025-01-24 15:00:50|202067.8|201977.8|202039.6|201949.6|202079.5|202002|202025.7|201935.7|21
1737730860000|2025-01-24 15:01:00|202041.6|201951.6|202032.8|201942.8|202041.6|201951.6|202000.6|201910.6|16
1737730870000|2025-01-24 15:01:10|202029.9|201939.9|202010.2|201920.2|202029.9|201939.9|201998|201908|30
1737730880000|2025-01-24 15:01:20|202000.7|201910.7|201988.7|201898.7|202012.5|201922.5|201965.9|201897.7|30
1737730890000|2025-01-24 15:01:30|201984.7|201894.7|201989.8|201899.8|201993.6|201903.6|201982.2|201892.2|26
1737730900000|2025-01-24 15:01:40|201987.1|201897.1|201961.3|201911.3|201989|201911.3|201953.2|201892.5|17
1737730910000|2025-01-24 15:01:50|201963.3|201913.3|202033.4|201943.4|202044.2|201954.2|201963.3|201907|33
1737730920000|2025-01-24 15:02:00|202038.2|201948.2|202008.4|201918.4|202040.7|201950.7|201980.2|201916.4|28
1737730930000|2025-01-24 15:02:10|201999.2|201909.2|201989.9|201899.9|202009.2|201919.2|201963.9|201891.7|25
1737730940000|2025-01-24 15:02:20|201991.7|201901.7|201957.8|201907.8|201991.7|201915.5|201953.2|201887.7|15
1737730950000|2025-01-24 15:02:30|201959.6|201909.6|201959.9|201909.9|201962.4|201912.4|201956.1|201906.1|9
1737730960000|2025-01-24 15:02:40|201961.7|201911.7|201957.3|201907.3|201986.8|201912.2|201949.7|201891|16
1737730970000|2025-01-24 15:02:50|201950.9|201900.9|201959.4|201909.4|201959.4|201909.4|201950.9|201900.9|4
1737730980000|2025-01-24 15:03:00|201955.6|201905.6|201972.3|201882.3|201981.8|201905.6|201955.6|201875.4|8
1737730990000|2025-01-24 15:03:10|201971.2|201881.2|201973.1|201883.1|201974.9|201884.9|201960.3|201870.3|11
1737731000000|2025-01-24 15:03:20|201969.4|201879.4|201816|201766|201974.7|201884.7|201815.6|201765.6|24
1737731010000|2025-01-24 15:03:30|201815.3|201765.3|201880.1|201790.1|201910.7|201820.7|201813.2|201763.2|20
1737731020000|2025-01-24 15:03:40|201878|201788|201861.9|201771.9|201878|201788|201815.7|201765.7|21
1737731030000|2025-01-24 15:03:50|201859.7|201769.7|201871.5|201781.5|201881.9|201791.9|201857.8|201767.8|23
1737731040000|2025-01-24 15:04:00|201871.8|201781.8|201832.6|201742.6|201871.8|201781.8|201832.6|201742.6|26
1737731050000|2025-01-24 15:04:10|201839.1|201749.1|201837.3|201747.3|201840.3|201750.3|201832.2|201742.2|11
1737731060000|2025-01-24 15:04:20|201835|201745|201833.7|201743.7|201836.7|201746.7|201831.3|201741.3|5
1737731070000|2025-01-24 15:04:30|201829|201739|201844.5|201754.5|201844.5|201754.5|201829|201739|5
1737731080000|2025-01-24 15:04:40|201841.1|201751.1|201860.4|201770.4|201868.4|201778.4|201838|201748|22
1737731090000|2025-01-24 15:04:50|201862.8|201772.8|201834.5|201744.5|201862.8|201772.8|201830.2|201740.2|19
1737731100000|2025-01-24 15:05:00|201829.9|201739.9|201832.7|201742.7|201836.5|201746.5|201829.9|201739.9|10
1737731110000|2025-01-24 15:05:10|201831.1|201741.1|201835.6|201745.6|201835.6|201745.6|201827.8|201737.8|10
1737731120000|2025-01-24 15:05:20|201837.8|201747.8|201842|201752|201843|201753|201829.8|201739.8|16
1737731130000|2025-01-24 15:05:30|201839.2|201749.2|201824.4|201734.4|201845.8|201755.8|201789.2|201734.4|18
1737731140000|2025-01-24 15:05:40|201818.4|201728.4|201786.3|201696.3|201818.4|201748.5|201773.2|201683.2|19
1737731150000|2025-01-24 15:05:50|201787.3|201697.3|201792.3|201702.3|201801.2|201711.2|201783.7|201693.7|26
1737731160000|2025-01-24 15:06:00|201784.1|201694.1|201802.4|201712.4|201803.8|201713.8|201750|201692.7|26
1737731170000|2025-01-24 15:06:10|201800.6|201710.6|201798.6|201708.6|201804.4|201714.4|201796.1|201706.1|18
1737731180000|2025-01-24 15:06:20|201798.2|201708.2|201800.5|201710.5|201801.4|201711.4|201792.4|201702.4|30
1737731190000|2025-01-24 15:06:30|201799.4|201709.4|201793.3|201703.3|201801.3|201711.3|201788.8|201698.8|21
1737731200000|2025-01-24 15:06:40|201793.2|201703.2|201757.2|201707.2|201793.5|201708.8|201747.6|201697.6|8
1737731210000|2025-01-24 15:06:50|201747.9|201697.9|201689.6|201599.6|201747.9|201697.9|201652.5|201584.5|18
1737731220000|2025-01-24 15:07:00|201688.6|201598.6|201737.4|201647.4|201745.7|201655.7|201682.8|201592.8|27
1737731230000|2025-01-24 15:07:10|201741.9|201651.9|201702.3|201612.3|201744.1|201654.1|201698.3|201608.3|22
1737731240000|2025-01-24 15:07:20|201705.2|201615.2|201728.1|201638.1|201733.9|201643.9|201701.2|201611.2|13
1737731250000|2025-01-24 15:07:30|201727|201637|201725|201635|201728.5|201638.5|201722.9|201632.9|6
1737731260000|2025-01-24 15:07:40|201733.4|201643.4|201693|201603|201733.4|201643.4|201691.5|201601.5|11
1737731270000|2025-01-24 15:07:50|201692.2|201602.2|201553.1|201463.1|201692.2|201602.2|201507.7|201457.7|16
1737731280000|2025-01-24 15:08:00|201553.2|201463.2|201629.6|201539.6|201629.6|201539.6|201553.2|201463.2|21
1737731290000|2025-01-24 15:08:10|201626.8|201536.8|201566.6|201476.6|201631|201546.7|201561.9|201471.9|21
1737731300000|2025-01-24 15:08:20|201564.6|201474.6|201533.9|201443.9|201581.3|201491.3|201509.9|201440.8|18
1737731310000|2025-01-24 15:08:30|201536.4|201446.4|201540.4|201450.4|201540.5|201468.5|201487.7|201437.7|15
1737731320000|2025-01-24 15:08:40|201535.2|201445.2|201510.6|201420.6|201541.9|201451.9|201470.1|201380.1|14
1737731330000|2025-01-24 15:08:50|201506.6|201416.6|201412.6|201322.6|201515.4|201425.4|201410.8|201320.8|16
1737731340000|2025-01-24 15:09:00|201421.2|201331.2|201409.6|201319.6|201443.1|201353.1|201380.3|201290.3|24
1737731350000|2025-01-24 15:09:10|201432.1|201342.1|201489.4|201399.4|201489.4|201399.4|201422.6|201332.6|23
1737731360000|2025-01-24 15:09:20|201494.7|201404.7|201560.7|201470.7|201571.2|201481.2|201493.7|201403.7|22
1737731370000|2025-01-24 15:09:30|201551.2|201461.2|201536.9|201446.9|201555.8|201465.8|201532.3|201442.3|15
1737731380000|2025-01-24 15:09:40|201537.4|201447.4|201543.6|201453.6|201546.8|201456.8|201536.9|201446.9|16
1737731390000|2025-01-24 15:09:50|201541.8|201451.8|201577.7|201487.7|201578.1|201488.1|201539.2|201449.2|12
1737731400000|2025-01-24 15:10:00|201578.1|201488.1|201598.3|201508.3|201602.8|201512.8|201577.9|201487.9|15
1737731410000|2025-01-24 15:10:10|201598.5|201508.5|201613.4|201523.4|201615.4|201525.4|201598.5|201508.5|5
1737731420000|2025-01-24 15:10:20|201615.4|201525.4|201620.8|201530.8|201647.9|201557.9|201615.4|201525.4|20
1737731430000|2025-01-24 15:10:30|201619.5|201529.5|201622.5|201532.5|201623.3|201533.3|201619.5|201529.5|9
1737731440000|2025-01-24 15:10:40|201621.5|201531.5|201647.5|201557.5|201679.2|201589.2|201621.5|201531.5|20
1737731450000|2025-01-24 15:10:50|201644.5|201554.5|201622.2|201532.2|201655|201565|201617.5|201527.5|20
1737731460000|2025-01-24 15:11:00|201619.8|201529.8|201619|201529|201624.6|201534.6|201615.1|201525.1|9
1737731470000|2025-01-24 15:11:10|201615.3|201525.3|201629.6|201539.6|201645.6|201555.6|201615.3|201525.3|20
1737731480000|2025-01-24 15:11:20|201629.7|201539.7|201629.6|201539.6|201629.7|201539.7|201617.7|201527.7|8
1737731490000|2025-01-24 15:11:30|201627.9|201537.9|201627.3|201537.3|201637.1|201547.1|201626.3|201536.3|18
1737731500000|2025-01-24 15:11:40|201625.7|201535.7|201623.9|201533.9|201627.3|201537.3|201617.7|201527.7|17
1737731510000|2025-01-24 15:11:50|201625.1|201535.1|201585.3|201495.3|201625.1|201535.1|201582.8|201492.8|20
1737731520000|2025-01-24 15:12:00|201585.1|201495.1|201585.4|201495.4|201587.1|201497.1|201580.3|201490.3|8
1737731530000|2025-01-24 15:12:10|201579.6|201489.6|201577.6|201487.6|201579.6|201489.6|201576.2|201486.2|6
1737731540000|2025-01-24 15:12:20|201577.9|201487.9|201572.7|201482.7|201577.9|201487.9|201570.5|201480.5|9
1737731550000|2025-01-24 15:12:30|201572.9|201482.9|201573.4|201483.4|201578.2|201488.2|201570.8|201480.8|11
1737731560000|2025-01-24 15:12:40|201581.8|201491.8|201586.6|201496.6|201595.2|201505.2|201576.1|201486.1|10
1737731570000|2025-01-24 15:12:50|201575.2|201485.2|201641.5|201551.5|201641.5|201551.5|201567.1|201477.1|11
1737731580000|2025-01-24 15:13:00|201635.6|201545.6|201635|201545|201637.2|201547.2|201631.5|201541.5|9
1737731590000|2025-01-24 15:13:10|201634.5|201544.5|201658.8|201568.8|201663.2|201573.2|201634.5|201544.5|15
1737731600000|2025-01-24 15:13:20|201660.4|201570.4|201651|201561|201661.4|201571.4|201646.4|201556.4|9
1737731610000|2025-01-24 15:13:30|201653.9|201563.9|201679.7|201589.7|201688.6|201598.6|201653.9|201563.9|16
1737731620000|2025-01-24 15:13:40|201673.6|201583.6|201676|201586|201697.7|201607.7|201670.8|201580.8|17
1737731630000|2025-01-24 15:13:50|201674.3|201584.3|201665.8|201575.8|201683.7|201593.7|201665.8|201575.8|17
1737731640000|2025-01-24 15:14:00|201674.2|201584.2|201717.3|201627.3|201717.3|201627.3|201660.7|201570.7|19
1737731650000|2025-01-24 15:14:10|201719.9|201629.9|201719.8|201629.8|201719.9|201629.9|201717.6|201627.6|3
1737731660000|2025-01-24 15:14:20|201722.1|201632.1|201719.1|201629.1|201722.1|201632.1|201719.1|201629.1|4
1737731680000|2025-01-24 15:14:40|201713.4|201623.4|201718.8|201628.8|201718.8|201628.8|201664.8|201574.8|8
1737731690000|2025-01-24 15:14:50|201720.7|201630.7|201718.7|201628.7|201720.7|201630.7|201718.7|201628.7|2
1737731700000|2025-01-24 15:15:00|201720.8|201630.8|201788.7|201738.7|201788.7|201738.7|201720.8|201630.8|13
1737731710000|2025-01-24 15:15:10|201789.9|201739.9|201781.2|201691.2|201789.9|201739.9|201779.2|201689.2|15
1737731720000|2025-01-24 15:15:20|201781|201691|201773.1|201683.1|201781.8|201691.8|201772|201682|17
1737731730000|2025-01-24 15:15:30|201770.6|201680.6|201795.8|201705.8|201797.8|201707.8|201770.6|201680.6|12
1737731740000|2025-01-24 15:15:40|201793|201703|201820.1|201730.1|201853.3|201763.3|201785|201695|16
1737731750000|2025-01-24 15:15:50|201815.1|201725.1|201792.5|201702.5|201815.1|201725.1|201792.5|201702.5|24
1737731760000|2025-01-24 15:16:00|201792.2|201702.2|201769.2|201679.2|201800|201710|201766.3|201676.3|11
1737731770000|2025-01-24 15:16:10|201778.6|201688.6|201763.1|201673.1|201778.6|201688.6|201757.6|201667.6|13
1737731780000|2025-01-24 15:16:20|201765.6|201675.6|201770|201680|201771.7|201681.7|201761.8|201671.8|13
1737731790000|2025-01-24 15:16:30|201769.1|201679.1|201763.3|201673.3|201769.1|201679.1|201756.6|201666.6|12
1737731800000|2025-01-24 15:16:40|201756.7|201666.7|201773.2|201683.2|201773.2|201683.2|201756.7|201666.7|9
1737731810000|2025-01-24 15:16:50|201773.5|201683.5|201800.3|201710.3|201804.7|201714.7|201773.5|201683.5|7
1737731820000|2025-01-24 15:17:00|201800.5|201710.5|201732.5|201642.5|201801.7|201711.7|201708.6|201618.6|20
1737731830000|2025-01-24 15:17:10|201734|201644|201660.4|201610.4|201734|201644|201660.3|201610.3|9
1737731850000|2025-01-24 15:17:30|201663.1|201613.1|201699.5|201609.5|201725.4|201635.4|201660.4|201609.5|16
1737731860000|2025-01-24 15:17:40|201706.4|201616.4|201656.3|201606.3|201707.6|201628.5|201654|201600|10
1737731870000|2025-01-24 15:17:50|201657.9|201607.9|201655.3|201605.3|201657.9|201607.9|201649.7|201599.7|7
1737731880000|2025-01-24 15:18:00|201651.2|201601.2|201652.1|201602.1|201655.7|201605.7|201651.2|201601.2|4
1737731890000|2025-01-24 15:18:10|201653.8|201603.8|201656.9|201606.9|201659.7|201609.7|201653.8|201603.8|4
1737731900000|2025-01-24 15:18:20|201721.9|201631.9|201741.1|201651.1|201746.4|201656.4|201720.6|201630.6|24
1737731910000|2025-01-24 15:18:30|201742.1|201652.1|201741.8|201651.8|201745|201655|201738.4|201648.4|30
1737731920000|2025-01-24 15:18:40|201743|201653|201689.7|201599.7|201744.8|201654.8|201674.9|201597|21
1737731930000|2025-01-24 15:18:50|201690.7|201600.7|201694|201604|201697|201607|201686.1|201596.1|14
1737731940000|2025-01-24 15:19:00|201691.7|201601.7|201695.5|201605.5|201695.5|201605.5|201688.8|201598.8|15
1737731950000|2025-01-24 15:19:10|201695|201605|201744.5|201654.5|201748.6|201658.6|201685.9|201595.9|22
1737731960000|2025-01-24 15:19:20|201752.8|201662.8|201767.3|201677.3|201774.7|201684.7|201742|201652|27
1737731970000|2025-01-24 15:19:30|201770.4|201680.4|201779.9|201689.9|201788.3|201698.3|201766|201676|22
1737731980000|2025-01-24 15:19:40|201784.2|201694.2|201805.9|201715.9|201817.4|201727.4|201784.2|201694.2|19
1737731990000|2025-01-24 15:19:50|201812.1|201722.1|201818.4|201728.4|201823.5|201733.5|201801.6|201711.6|26
1737732000000|2025-01-24 15:20:00|201816.3|201726.3|201809.9|201719.9|201816.3|201726.3|201804.3|201714.3|18
1737732010000|2025-01-24 15:20:10|201809.1|201719.1|201814.4|201724.4|201814.4|201724.4|201804.7|201714.7|20
1737732020000|2025-01-24 15:20:20|201812.4|201722.4|201866.7|201776.7|201872.5|201793.5|201811.2|201721.2|22
1737732030000|2025-01-24 15:20:30|201860.5|201770.5|201863|201773|201879.4|201789.4|201853.3|201763.3|31
1737732040000|2025-01-24 15:20:40|201856.6|201766.6|201819.8|201729.8|201861.8|201771.8|201819.8|201729.8|28
1737732050000|2025-01-24 15:20:50|201814.8|201724.8|201812.5|201722.5|201829.7|201739.7|201808|201718|33
1737732060000|2025-01-24 15:21:00|201811.9|201721.9|201816.7|201726.7|201823.5|201733.5|201808.6|201718.6|30
1737732070000|2025-01-24 15:21:10|201812.7|201722.7|201826.2|201736.2|201828|201738|201801.9|201711.9|24
1737732080000|2025-01-24 15:21:20|201828.3|201738.3|201825.9|201735.9|201828.3|201738.3|201824.2|201734.2|7
1737732090000|2025-01-24 15:21:30|201822.9|201732.9|201817.9|201727.9|201823.1|201733.1|201811.1|201721.1|8
1737732100000|2025-01-24 15:21:40|201821.1|201731.1|201817.3|201727.3|201821.2|201731.2|201814.8|201724.8|6
1737732110000|2025-01-24 15:21:50|201813.7|201723.7|201794.7|201704.7|201813.7|201723.7|201793.7|201703.7|14
1737732120000|2025-01-24 15:22:00|201794.5|201704.5|201763.6|201673.6|201796.7|201706.7|201754.4|201664.4|18
1737732130000|2025-01-24 15:22:10|201763|201673|201764.6|201674.6|201764.6|201674.6|201761.5|201671.5|6
1737732140000|2025-01-24 15:22:20|201762.4|201672.4|201762|201672|201764.3|201674.3|201760.2|201670.2|7
1737732150000|2025-01-24 15:22:30|201761.4|201671.4|201761.4|201671.4|201761.4|201671.4|201761.4|201671.4|1
1737732160000|2025-01-24 15:22:40|201762|201672|201772|201682|201777|201687|201754.2|201664.2|20
1737732170000|2025-01-24 15:22:50|201767.8|201677.8|201792.1|201702.1|201792.1|201702.1|201767.8|201677.8|6
1737732180000|2025-01-24 15:23:00|201805.5|201755.5|201806.2|201756.2|201806.2|201756.2|201805.5|201755.5|2
1737732190000|2025-01-24 15:23:10|201805.5|201755.5|201806.4|201756.4|201806.4|201756.4|201805.5|201755.5|2
1737732200000|2025-01-24 15:23:20|201805.5|201755.5|201805.5|201755.5|201806.2|201756.2|201805.5|201755.5|3
1737732210000|2025-01-24 15:23:30|201820|201730|201820|201730|201820|201730|201820|201730|1
1737732220000|2025-01-24 15:23:40|201823|201733|201807.9|201757.9|201828.5|201760.2|201807.9|201733|4
1737732230000|2025-01-24 15:23:50|201804.5|201754.5|201804.5|201754.5|201805.7|201755.7|201804.5|201754.5|3
1737732240000|2025-01-24 15:24:00|201805.9|201755.9|201764|201674|201805.9|201755.9|201758.8|201668.8|14
1737732250000|2025-01-24 15:24:10|201761.7|201671.7|201750.8|201660.8|201761.7|201671.7|201750.8|201660.8|3
1737732260000|2025-01-24 15:24:20|201748.5|201658.5|201706.5|201616.5|201753.3|201663.3|201699.9|201609.9|11
1737732270000|2025-01-24 15:24:30|201718|201628|201722.1|201632.1|201723.1|201633.1|201711.2|201621.2|15
1737732280000|2025-01-24 15:24:40|201716.8|201626.8|201761.1|201671.1|201761.1|201671.1|201716.8|201626.8|20
1737732290000|2025-01-24 15:24:50|201757.4|201667.4|201750.3|201660.3|201757.4|201667.4|201744.5|201654.5|18
1737732300000|2025-01-24 15:25:00|201747.9|201657.9|201748.4|201658.4|201752.6|201662.6|201746.7|201656.7|7
1737732310000|2025-01-24 15:25:10|201751.5|201661.5|201748.9|201658.9|201753.4|201663.4|201748.4|201658.4|7
1737732320000|2025-01-24 15:25:20|201757.5|201667.5|201749.2|201659.2|201766.1|201676.1|201706.8|201616.8|22
1737732330000|2025-01-24 15:25:30|201752|201662|201755|201665|201755.9|201665.9|201749.4|201659.4|14
1737732340000|2025-01-24 15:25:40|201753|201663|201726.4|201636.4|201755.2|201665.2|201726.4|201636.4|15
1737732350000|2025-01-24 15:25:50|201729|201639|201732.4|201642.4|201732.7|201642.7|201729|201639|4
1737732360000|2025-01-24 15:26:00|201735.1|201645.1|201737.3|201647.3|201737.3|201647.3|201733.4|201643.4|4
1737732370000|2025-01-24 15:26:10|201735.7|201645.7|201720.5|201630.5|201735.7|201645.7|201713.1|201623.1|18
1737732380000|2025-01-24 15:26:20|201718.2|201628.2|201724.2|201634.2|201724.2|201634.2|201711.6|201621.6|12
1737732400000|2025-01-24 15:26:40|201727|201637|201749.6|201659.6|201755.3|201665.3|201727|201637|24
1737732410000|2025-01-24 15:26:50|201758.3|201668.3|201814.6|201764.6|201814.6|201764.6|201756.5|201666.5|21
1737732420000|2025-01-24 15:27:00|201815.5|201765.5|201833.7|201743.7|201845.1|201765.5|201813|201724|29
1737732430000|2025-01-24 15:27:10|201834.2|201744.2|201835.8|201745.8|201836.2|201746.2|201827.7|201737.7|27
1737732440000|2025-01-24 15:27:20|201834.7|201744.7|201834.4|201744.4|201837.3|201747.3|201830.7|201740.7|25
1737732450000|2025-01-24 15:27:30|201832.5|201742.5|201833.3|201743.3|201837.3|201747.3|201831.5|201741.5|18
1737732460000|2025-01-24 15:27:40|201831.6|201741.6|201858.2|201768.2|201858.2|201768.2|201831.6|201741.6|18
1737732470000|2025-01-24 15:27:50|201856.3|201766.3|201838.8|201748.8|201856.3|201766.3|201832.1|201742.1|20
1737732480000|2025-01-24 15:28:00|201837.3|201747.3|201824.6|201734.6|201837.3|201747.3|201785.8|201695.8|17
1737732490000|2025-01-24 15:28:10|201822.7|201732.7|201843.5|201793.5|201843.6|201793.6|201820.5|201730.5|10
1737732500000|2025-01-24 15:28:20|201851.2|201801.2|201843.7|201753.7|201851.2|201801.2|201812.9|201741|30
1737732510000|2025-01-24 15:28:30|201839.9|201749.9|201844.3|201754.3|201860.7|201770.7|201832.6|201742.6|20
1737732520000|2025-01-24 15:28:40|201846.7|201756.7|201837|201747|201849.8|201790.5|201827.5|201743.8|19
1737732530000|2025-01-24 15:28:50|201837.8|201747.8|201852.7|201802.7|201858.4|201802.7|201834.4|201744.4|17
1737732540000|2025-01-24 15:29:00|201850.5|201800.5|201850.6|201800.6|201852.5|201802.5|201848.3|201798.3|11
1737732550000|2025-01-24 15:29:10|201848.5|201798.5|201853.3|201763.3|201865.4|201801.8|201845.3|201763.3|24
1737732560000|2025-01-24 15:29:20|201852.6|201762.6|201844.9|201754.9|201853|201763|201828|201738|25
1737732570000|2025-01-24 15:29:30|201851.5|201761.5|201826.6|201736.6|201852.4|201762.4|201824.6|201734.6|34
1737732580000|2025-01-24 15:29:40|201828.6|201738.6|201813.2|201723.2|201831.4|201741.4|201813.2|201723.2|10
1737732590000|2025-01-24 15:29:50|201811.9|201721.9|201813.7|201723.7|201817.4|201727.4|201811.9|201721.9|16
1737732600000|2025-01-24 15:30:00|201811.7|201721.7|201805|201715|201814.3|201724.3|201797.8|201707.8|32
1737732610000|2025-01-24 15:30:10|201807.2|201717.2|201791.6|201701.6|201812.3|201722.3|201788.4|201698.4|18
1737732620000|2025-01-24 15:30:20|201788.8|201698.8|201798.1|201708.1|201798.1|201708.1|201777.3|201687.3|19
1737732630000|2025-01-24 15:30:30|201804.1|201714.1|201798|201708|201809.5|201719.5|201785.6|201695.6|24
1737732640000|2025-01-24 15:30:40|201806.9|201716.9|201827|201777|201829.9|201779.9|201795.5|201705.5|22
1737732650000|2025-01-24 15:30:50|201829.5|201779.5|201854.2|201764.2|201856.3|201779.5|201829.5|201756|14
1737732660000|2025-01-24 15:31:00|201847.3|201757.3|201896.2|201806.2|201903.3|201836.5|201847.3|201757.3|24
1737732670000|2025-01-24 15:31:10|201894.8|201804.8|201831.1|201741.1|201894.8|201804.8|201831.1|201741.1|18
1737732680000|2025-01-24 15:31:20|201832.6|201742.6|201848.1|201758.1|201848.1|201758.1|201827.9|201737.9|16
1737732690000|2025-01-24 15:31:30|201843.6|201753.6|201810.1|201720.1|201853.3|201763.3|201782.8|201711.7|22
1737732700000|2025-01-24 15:31:40|201811|201721|201808.5|201718.5|201813.5|201723.5|201798.7|201708.7|16
1737732710000|2025-01-24 15:31:50|201801.2|201711.2|201810.1|201720.1|201810.8|201720.8|201801.2|201711.2|10
1737732720000|2025-01-24 15:32:00|201804.9|201714.9|201807|201717|201810.3|201720.3|201801.2|201711.2|12
1737732730000|2025-01-24 15:32:10|201834.1|201744.1|201874.8|201784.8|201875.1|201785.1|201834.1|201744.1|22
1737732740000|2025-01-24 15:32:20|201872.7|201782.7|201891.1|201841.1|201902.3|201841.1|201855.5|201765.5|27
1737732750000|2025-01-24 15:32:30|201892.6|201842.6|201887.2|201837.2|201895.6|201845.6|201883|201833|20
1737732760000|2025-01-24 15:32:40|201884.6|201834.6|201875.4|201785.4|201907.7|201836.7|201865|201775|19
1737732770000|2025-01-24 15:32:50|201876.3|201786.3|201807.3|201717.3|201877.5|201787.5|201799.2|201709.2|26
1737732780000|2025-01-24 15:33:00|201827.8|201737.8|201830.3|201740.3|201836|201746|201827.8|201737.8|12
1737732790000|2025-01-24 15:33:10|201828|201738|201832.8|201742.8|201832.8|201742.8|201820.7|201730.7|5
1737732800000|2025-01-24 15:33:20|201830|201740|201898.5|201808.5|201900.1|201810.1|201828|201738|27
1737732810000|2025-01-24 15:33:30|201900.6|201810.6|201897.5|201807.5|201905|201815|201890|201800|24
1737732820000|2025-01-24 15:33:40|201891.9|201801.9|201894.6|201804.6|201900.2|201810.2|201882.7|201792.7|28
1737732830000|2025-01-24 15:33:50|201893.3|201803.3|201891.1|201801.1|201897.2|201807.2|201882|201792|29
1737732840000|2025-01-24 15:34:00|201887.9|201797.9|201890.8|201840.8|201893.9|201843.4|201881.1|201794|16
1737732850000|2025-01-24 15:34:10|201889.2|201839.2|201897.2|201807.2|201902.6|201839.2|201889.2|201799.6|11
1737732860000|2025-01-24 15:34:20|201899.7|201809.7|201901.8|201811.8|201904.3|201814.3|201895.1|201805.1|9
1737732880000|2025-01-24 15:34:40|201899.5|201809.5|201884.6|201794.6|201899.5|201809.5|201882.7|201792.7|5
1737732890000|2025-01-24 15:34:50|201886.1|201796.1|201904.9|201814.9|201905.4|201815.4|201881.5|201791.5|13
1737732900000|2025-01-24 15:35:00|201908.3|201818.3|201901.5|201811.5|201920.1|201859.2|201897|201807|13
1737732910000|2025-01-24 15:35:10|201902.4|201812.4|201885.3|201795.3|201902.4|201812.4|201871.5|201781.5|21
1737732920000|2025-01-24 15:35:20|201886.3|201796.3|201869.4|201779.4|201886.3|201796.3|201864.7|201774.7|15
1737732930000|2025-01-24 15:35:30|201866.1|201776.1|201825.1|201735.1|201866.1|201776.1|201795.4|201705.4|21
1737732940000|2025-01-24 15:35:40|201819.5|201729.5|201814.5|201724.5|201821.4|201731.4|201814|201724|8
1737732950000|2025-01-24 15:35:50|201820.9|201730.9|201819.8|201729.8|201821.1|201731.1|201817.9|201727.9|5
1737732960000|2025-01-24 15:36:00|201816.6|201726.6|201753.5|201663.5|201816.6|201726.6|201729.7|201659.7|24
1737732970000|2025-01-24 15:36:10|201752.3|201662.3|201755.1|201665.1|201759|201669|201734.2|201644.2|21
1737732980000|2025-01-24 15:36:20|201757.1|201667.1|201750.5|201660.5|201758.8|201668.8|201743.6|201653.6|13
1737732990000|2025-01-24 15:36:30|201752.2|201662.2|201728.1|201638.1|201757.2|201667.2|201727.8|201637.8|24
1737733000000|2025-01-24 15:36:40|201723.4|201633.4|201740.1|201650.1|201754.1|201664.1|201723.4|201633.4|20
1737733010000|2025-01-24 15:36:50|201739.3|201649.3|201770|201680|201772.7|201682.7|201739.3|201649.3|14
1737733020000|2025-01-24 15:37:00|201772.6|201682.6|201773.5|201683.5|201778.9|201688.9|201770|201680|9
1737733030000|2025-01-24 15:37:10|201776.2|201686.2|201781|201691|201781|201691|201772.2|201682.2|9
1737733040000|2025-01-24 15:37:20|201788.4|201698.4|201827.5|201737.5|201832.3|201763.1|201788.4|201698.4|24
1737733050000|2025-01-24 15:37:30|201828.9|201738.9|201839.7|201749.7|201840.5|201750.5|201826|201736|24
1737733060000|2025-01-24 15:37:40|201837.5|201747.5|201839|201749|201840.7|201750.7|201837.5|201747.5|4
1737733070000|2025-01-24 15:37:50|201836.6|201746.6|201811.8|201721.8|201836.6|201746.6|201807.8|201717.8|28
1737733080000|2025-01-24 15:38:00|201811.4|201721.4|201882|201792|201883.4|201833.4|201811.4|201721.4|18
1737733090000|2025-01-24 15:38:10|201883.3|201793.3|201887.3|201797.3|201889.1|201799.1|201862.2|201772.2|26
1737733100000|2025-01-24 15:38:20|201886.9|201796.9|201882.6|201792.6|201887|201797|201880.4|201790.4|20
1737733110000|2025-01-24 15:38:30|201885.7|201795.7|201880.9|201790.9|201885.7|201795.7|201873.2|201783.2|6
1737733120000|2025-01-24 15:38:40|201877.1|201787.1|201915.2|201825.2|201915.6|201843.7|201876.4|201787.1|23
1737733130000|2025-01-24 15:38:50|201915.6|201825.6|201913.7|201823.7|201915.6|201825.6|201909.2|201819.2|7
1737733140000|2025-01-24 15:39:00|201913.9|201823.9|201923.3|201833.3|201923.7|201833.7|201913.7|201823.7|6
1737733150000|2025-01-24 15:39:10|201914.3|201824.3|201946.5|201856.5|201946.5|201856.5|201913.4|201823.4|28
1737733160000|2025-01-24 15:39:20|201946.1|201856.1|201960.9|201870.9|201961.4|201871.4|201944.5|201854.5|19
1737733170000|2025-01-24 15:39:30|201958.4|201868.4|201964.5|201874.5|201965.4|201875.4|201958.4|201868.4|7
1737733180000|2025-01-24 15:39:40|201962.2|201872.2|201960|201870|201962.8|201872.8|201955.1|201865.1|16
1737733190000|2025-01-24 15:39:50|201962.3|201872.3|201962|201872|201965|201875|201955|201865|14
1737733200000|2025-01-24 15:40:00|201961|201871|201962.6|201872.6|201966.3|201876.3|201959|201869|15
1737733210000|2025-01-24 15:40:10|201961.1|201871.1|201962.3|201872.3|201965.6|201875.6|201956.8|201866.8|11
1737733220000|2025-01-24 15:40:20|201964.7|201874.7|201960.6|201870.6|201964.7|201874.7|201959|201869|11
1737733230000|2025-01-24 15:40:30|201958.3|201868.3|201858.2|201768.2|201964.8|201874.8|201857.9|201767.9|19
1737733240000|2025-01-24 15:40:40|201856.2|201766.2|201862.8|201772.8|201879.5|201789.5|201846.4|201756.4|19
1737733250000|2025-01-24 15:40:50|201855.9|201765.9|201857.4|201767.4|201861.3|201771.3|201846.8|201756.8|28
1737733260000|2025-01-24 15:41:00|201855.2|201765.2|201858|201768|201858|201768|201845.5|201755.5|17
1737733270000|2025-01-24 15:41:10|201860|201770|201872.1|201782.1|201873.1|201783.1|201856.6|201766.6|10
1737733280000|2025-01-24 15:41:20|201883.1|201793.1|201883.6|201793.6|201911.3|201821.3|201877.5|201787.5|19
1737733290000|2025-01-24 15:41:30|201885.6|201795.6|201879.6|201789.6|201887.9|201797.9|201871.4|201781.4|14
1737733300000|2025-01-24 15:41:40|201874.6|201784.6|201928.2|201838.2|201928.2|201849.1|201874.6|201784.6|11
1737733310000|2025-01-24 15:41:50|201921.3|201831.3|201899.6|201849.6|201921.3|201849.6|201895.2|201831.3|5
1737733320000|2025-01-24 15:42:00|201900.3|201850.3|201902.5|201852.5|201905.7|201855.7|201899.6|201849.6|7
1737733330000|2025-01-24 15:42:10|201900.4|201850.4|201877.3|201787.3|201902.7|201852.7|201857.2|201783.8|24
1737733340000|2025-01-24 15:42:20|201882|201792|201880.7|201790.7|201882|201792|201874.2|201784.2|7
1737733350000|2025-01-24 15:42:30|201883.4|201793.4|201933.9|201843.9|201933.9|201843.9|201883.4|201793.4|17
1737733360000|2025-01-24 15:42:40|201936.1|201846.1|201970.4|201880.4|201970.4|201907.5|201936.1|201846.1|13
1737733370000|2025-01-24 15:42:50|201970.6|201880.6|201968|201918|201970.6|201920.1|201948.1|201880.4|18
1737733380000|2025-01-24 15:43:00|201967.8|201917.8|201966|201916|201968|201918|201961.8|201911.8|10
1737733390000|2025-01-24 15:43:10|201967.4|201917.4|201990.1|201940.1|201992.2|201942.2|201967.4|201917.4|13
1737733400000|2025-01-24 15:43:20|201989.8|201939.8|202068.8|202018.8|202069.8|202019.8|201989.8|201939.8|17
1737733410000|2025-01-24 15:43:30|202089.6|201999.6|202089.4|201999.4|202091.5|202001.5|202083.9|201993.9|17
1737733420000|2025-01-24 15:43:40|202080.8|201990.8|202071.9|202021.9|202080.8|202021.9|202068.9|201978.9|10
1737733430000|2025-01-24 15:43:50|202073.5|202023.5|202108.8|202018.8|202118.8|202050.4|202073.5|202018.8|13
1737733440000|2025-01-24 15:44:00|202110.8|202020.8|202123.6|202033.6|202151.5|202101.5|202100.5|202020.8|28
1737733450000|2025-01-24 15:44:10|202120.8|202030.8|202065.8|201975.8|202120.8|202030.8|202048.2|201958.2|25
1737733460000|2025-01-24 15:44:20|202064.6|201974.6|202101.3|202011.3|202104.4|202014.4|202060.2|201970.2|15
1737733470000|2025-01-24 15:44:30|202102|202012|202133.2|202043.2|202133.2|202043.2|202102|202012|7
1737733480000|2025-01-24 15:44:40|202148.2|202058.2|202146.5|202056.5|202165.8|202075.8|202144.9|202054.9|26
1737733490000|2025-01-24 15:44:50|202145.7|202055.7|202114.2|202024.2|202145.7|202055.7|202114.2|202024.2|6
1737733500000|2025-01-24 15:45:00|202111.2|202021.2|202136.1|202046.1|202139.7|202049.7|202111|202021|24
1737733510000|2025-01-24 15:45:10|202138.3|202048.3|202137.1|202047.1|202139.3|202049.3|202137|202047|5
1737733520000|2025-01-24 15:45:20|202139.2|202049.2|202137|202047|202139.2|202049.2|202137|202047|4
1737733530000|2025-01-24 15:45:30|202137.4|202047.4|202141|202051|202142.6|202052.6|202137|202047|8
1737733540000|2025-01-24 15:45:40|202134.3|202044.3|202180|202090|202181|202091|202134.3|202044.3|7
1737733550000|2025-01-24 15:45:50|202181.1|202091.1|202183.7|202093.7|202197.6|202107.6|202179.1|202089.1|16
1737733560000|2025-01-24 15:46:00|202188.5|202098.5|202186.1|202096.1|202204.7|202114.7|202186.1|202096.1|27
1737733570000|2025-01-24 15:46:10|202183.9|202093.9|202191.6|202101.6|202200.5|202110.5|202106.4|202016.4|25
1737733580000|2025-01-24 15:46:20|202194|202104|202220.4|202130.4|202237.8|202147.8|202191|202101|22
1737733590000|2025-01-24 15:46:30|202217.1|202127.1|202194.1|202104.1|202217.1|202127.1|202191.8|202101.8|20
1737733600000|2025-01-24 15:46:40|202191.9|202101.9|202184.9|202094.9|202201.4|202111.4|202180.5|202090.5|11
1737733610000|2025-01-24 15:46:50|202180.5|202090.5|202173.9|202083.9|202180.5|202090.5|202168.2|202078.2|10
1737733620000|2025-01-24 15:47:00|202176|202086|202178|202088|202180.5|202090.5|202172.6|202082.6|10
1737733630000|2025-01-24 15:47:10|202172.4|202082.4|202176.6|202086.6|202179.6|202089.6|202172.4|202082.4|6
1737733640000|2025-01-24 15:47:20|202178.3|202088.3|202175.1|202085.1|202181.7|202091.7|202175|202085|15
1737733650000|2025-01-24 15:47:30|202174.5|202084.5|202177|202087|202179.9|202089.9|202174.5|202084.5|7
1737733660000|2025-01-24 15:47:40|202182.6|202092.6|202176.6|202086.6|202182.7|202092.7|202173.4|202083.4|8
1737733670000|2025-01-24 15:47:50|202174.3|202084.3|202168.7|202078.7|202184.4|202094.4|202168.7|202078.7|11
1737733680000|2025-01-24 15:48:00|202171.6|202081.6|202173.2|202083.2|202173.2|202083.2|202163.6|202073.6|17
1737733690000|2025-01-24 15:48:10|202171.2|202081.2|202177.1|202087.1|202179.2|202089.2|202169.6|202079.6|9
1737733700000|2025-01-24 15:48:20|202171.2|202081.2|202177.3|202087.3|202180.1|202090.1|202171.2|202081.2|7
1737733710000|2025-01-24 15:48:30|202111.5|202061.5|202140.7|202050.7|202140.7|202061.5|202111.5|202049.2|4
1737733720000|2025-01-24 15:48:40|202140.1|202050.1|202173.5|202083.5|202180|202090|202140.1|202050.1|26
1737733730000|2025-01-24 15:48:50|202166.2|202076.2|202155.6|202065.6|202174.8|202084.8|202133.4|202043.4|15
1737733740000|2025-01-24 15:49:00|202148.9|202058.9|202144.2|202054.2|202148.9|202058.9|202137.4|202047.4|7
1737733750000|2025-01-24 15:49:10|202146.4|202056.4|202161.9|202071.9|202164.2|202074.2|202146.4|202056.4|9
1737733760000|2025-01-24 15:49:20|202158.6|202068.6|202155.7|202065.7|202160.1|202070.1|202149.3|202059.3|5
1737733770000|2025-01-24 15:49:30|202148.6|202058.6|202149.1|202059.1|202149.1|202059.1|202140.8|202050.8|3
1737733780000|2025-01-24 15:49:40|202142.7|202052.7|202135|202045|202142.7|202058.8|202097.8|202038.3|7
1737733790000|2025-01-24 15:49:50|202132.5|202042.5|202149.7|202059.7|202160.4|202088.7|202128.7|202038.7|20
1737733800000|2025-01-24 15:50:00|202152.4|202062.4|202136.2|202046.2|202153.9|202103.5|202131.7|202041.7|20
1737733810000|2025-01-24 15:50:10|202138.1|202048.1|202168.2|202078.2|202168.2|202078.2|202130.7|202040.7|16
1737733820000|2025-01-24 15:50:20|202166.9|202076.9|202136.9|202046.9|202179.5|202091.3|202131.2|202041.2|15
1737733830000|2025-01-24 15:50:30|202134.7|202044.7|202136.7|202046.7|202137.3|202047.3|202131.2|202041.2|23
1737733840000|2025-01-24 15:50:40|202134.5|202044.5|202067.7|201977.7|202134.5|202044.5|202060.5|201970.5|20
1737733850000|2025-01-24 15:50:50|202065.9|201975.9|202063|201973|202072.4|201982.4|202063|201973|9
1737733860000|2025-01-24 15:51:00|202070.6|201980.6|202075.6|201985.6|202079.5|201989.5|202060.2|201970.2|15
1737733870000|2025-01-24 15:51:10|202075|201985|202074|201984|202075.5|201985.5|202070.8|201980.8|18
1737733880000|2025-01-24 15:51:20|202072.5|201982.5|202081.4|201991.4|202089.7|201999.7|202072.5|201982.5|14
1737733890000|2025-01-24 15:51:30|202078.7|201988.7|202065.9|201975.9|202078.7|201996.7|202046.7|201971.4|7
1737733900000|2025-01-24 15:51:40|202078.4|201988.4|202081.2|201991.2|202085.8|201995.8|202077|201987|12
1737733910000|2025-01-24 15:51:50|202087.3|201997.3|202080.1|201990.1|202090.3|202000.3|202070.5|201980.5|13
1737733920000|2025-01-24 15:52:00|202082.4|201992.4|202088.6|201998.6|202088.6|201998.6|202079.7|201989.7|14
1737733930000|2025-01-24 15:52:10|202097.4|202007.4|202118.6|202028.6|202126.7|202036.7|202097.4|202007.4|6
1737733940000|2025-01-24 15:52:20|202112.7|202022.7|202091.7|202001.7|202122.1|202032.1|202084.4|201994.4|23
1737733950000|2025-01-24 15:52:30|202089.7|201999.7|202089.2|201999.2|202091.7|202001.7|202089.2|201999.2|6
1737733960000|2025-01-24 15:52:40|202085.9|201995.9|202084.9|201994.9|202094.1|202004.1|202081.7|201991.7|12
1737733970000|2025-01-24 15:52:50|202080.7|201990.7|202061|201971|202082.3|201992.3|202048.9|201958.9|16
1737733980000|2025-01-24 15:53:00|202063.2|201973.2|202053.1|201963.1|202067.2|201977.2|202053.1|201963.1|10
1737733990000|2025-01-24 15:53:10|202050.3|201960.3|202050.4|201960.4|202054.8|201964.8|202046.7|201956.7|7
1737734000000|2025-01-24 15:53:20|202049.3|201959.3|202145.5|202055.5|202145.5|202055.5|202049.3|201959.3|12
1737734010000|2025-01-24 15:53:30|202146|202056|202138.7|202048.7|202147.5|202057.5|202135.7|202045.7|21
1737734020000|2025-01-24 15:53:40|202134.3|202044.3|202137.8|202047.8|202137.8|202047.8|202134.3|202044.3|5
1737734030000|2025-01-24 15:53:50|202139.1|202049.1|202138.8|202048.8|202139.6|202049.6|202129.2|202039.2|14
1737734040000|2025-01-24 15:54:00|202136.1|202046.1|202147.3|202057.3|202156.5|202066.5|202136.1|202046.1|18
1737734050000|2025-01-24 15:54:10|202140.4|202050.4|202143.3|202053.3|202143.3|202053.3|202140.4|202050.4|2
1737734060000|2025-01-24 15:54:20|202140.5|202050.5|202140.8|202050.8|202145|202055|202139.5|202049.5|6
1737734070000|2025-01-24 15:54:30|202138|202048|202124.2|202034.2|202138|202048|202123.5|202033.5|5
1737734080000|2025-01-24 15:54:40|202125.2|202035.2|202128.7|202038.7|202129.7|202039.7|202123.9|202033.9|14
1737734090000|2025-01-24 15:54:50|202129.9|202039.9|202140.8|202050.8|202152.8|202062.8|202128.2|202038.2|7
1737734100000|2025-01-24 15:55:00|202143.8|202053.8|202125.7|202035.7|202152.1|202062.1|202124.4|202034.4|16
1737734110000|2025-01-24 15:55:10|202124.9|202034.9|202104.8|202014.8|202128.7|202038.7|202096.5|202006.5|16
1737734120000|2025-01-24 15:55:20|202127.9|202037.9|202173.5|202083.5|202173.5|202083.5|202127.9|202037.9|15
1737734130000|2025-01-24 15:55:30|202171.8|202081.8|202147.8|202057.8|202173.2|202083.2|202147.8|202057.8|6
1737734140000|2025-01-24 15:55:40|202144.8|202054.8|202145.6|202055.6|202145.6|202055.6|202139.6|202049.6|8
1737734150000|2025-01-24 15:55:50|202137|202047|202116.5|202026.5|202137|202047|202113.5|202023.5|13
1737734160000|2025-01-24 15:56:00|202118.2|202028.2|202141.1|202051.1|202141.1|202051.1|202118.2|202028.2|8
1737734170000|2025-01-24 15:56:10|202142.1|202052.1|202141.1|202051.1|202166.6|202076.6|202136|202046|19
1737734180000|2025-01-24 15:56:20|202139|202049|202102.8|202012.8|202139|202060.6|202099.9|202009.9|13
1737734190000|2025-01-24 15:56:30|202104.2|202014.2|202109.2|202019.2|202112.5|202022.5|202104.2|202014.2|8
1737734200000|2025-01-24 15:56:40|202107.8|202017.8|202153.7|202063.7|202153.7|202063.7|202107.8|202017.8|9
1737734210000|2025-01-24 15:56:50|202154.7|202064.7|202152.9|202062.9|202154.7|202064.7|202148.9|202058.9|7
1737734220000|2025-01-24 15:57:00|202154.4|202064.4|202171.6|202081.6|202172.9|202082.9|202154.4|202064.4|18
1737734230000|2025-01-24 15:57:10|202157.6|202067.6|202162.4|202072.4|202168.7|202078.7|202154|202064|20
1737734240000|2025-01-24 15:57:20|202161.3|202071.3|202136.9|202046.9|202164|202074|202129.3|202039.3|16
1737734250000|2025-01-24 15:57:30|202135.9|202045.9|202060.9|201970.9|202135.9|202045.9|202055|201965|27
1737734260000|2025-01-24 15:57:40|202063.3|201973.3|202094.4|202004.4|202094.4|202004.4|202059.3|201969.3|15
1737734270000|2025-01-24 15:57:50|202092.3|202002.3|202088.8|201998.8|202100.4|202010.4|202086.4|201996.4|25
1737734280000|2025-01-24 15:58:00|202087.5|201997.5|202055.9|202005.9|202087.5|202009.5|202029.5|201979.5|29
1737734290000|2025-01-24 15:58:10|202051.8|202001.8|202040.6|201990.6|202055.1|202005.1|202032.5|201982.5|21
1737734300000|2025-01-24 15:58:20|202038.7|201988.7|202041|201991|202041.7|201991.7|202038.6|201988.6|12
1737734310000|2025-01-24 15:58:30|202035.4|201985.4|202084.5|201994.5|202107.6|202017.6|202035.4|201985.4|12
1737734320000|2025-01-24 15:58:40|202081.9|201991.9|202042.3|201992.3|202081.9|202002.1|202042.3|201980.9|19
1737734330000|2025-01-24 15:58:50|202040.6|201990.6|202038.1|201988.1|202042.3|201992.3|202038.1|201988.1|13
1737734340000|2025-01-24 15:59:00|202041.2|201991.2|202041.3|201951.3|202043.5|201991.2|201991|201941|30
1737734350000|2025-01-24 15:59:10|202041|201951|202011.1|201921.1|202046.3|201960.3|202004|201918.2|25
1737734360000|2025-01-24 15:59:20|202015.5|201925.5|201992.7|201942.7|202015.5|201946.2|201991.9|201925.5|9
1737734370000|2025-01-24 15:59:30|201990.5|201940.5|201983.4|201933.4|201992.9|201942.9|201983.4|201933.4|16
1737734380000|2025-01-24 15:59:40|201984.4|201934.4|201968|201918|201986.4|201936.4|201966.7|201916.7|24
1737734390000|2025-01-24 15:59:50|201966.1|201916.1|201952.8|201902.8|201966.1|201916.1|201951.5|201901.5|12
1737734400000|2025-01-24 16:00:00|201954|201904|201975.3|201925.3|202012.8|201940.5|201951.3|201886.3|36
1737734410000|2025-01-24 16:00:10|201974.5|201924.5|201999.5|201949.5|202009.6|201959.6|201971|201921|17
1737734420000|2025-01-24 16:00:20|202002.4|201952.4|201978.6|201928.6|202010.1|201960.1|201970.4|201920.4|12
1737734430000|2025-01-24 16:00:30|201999.3|201909.3|201992.7|201902.7|202004.1|201927.3|201968.8|201896|19
1737734440000|2025-01-24 16:00:40|201989.7|201899.7|201981.1|201891.1|201991.1|201927.7|201948.9|201875.2|14
1737734450000|2025-01-24 16:00:50|201978.7|201888.7|202009.4|201919.4|202009.4|201938|201973.4|201883.4|21
1737734460000|2025-01-24 16:01:00|202002.8|201912.8|201995.2|201905.2|202002.8|201929.1|201968.9|201890.3|26
1737734470000|2025-01-24 16:01:10|201992.2|201902.2|202066|201976|202066|201976|201987.4|201897.4|26
1737734480000|2025-01-24 16:01:20|202069.8|201979.8|202052.6|201962.6|202073|201983|202052.6|201962.6|26
1737734490000|2025-01-24 16:01:30|202026.6|201936.6|202060|201970|202063.8|201973.8|201984.1|201915.6|23
1737734500000|2025-01-24 16:01:40|202061.4|201971.4|202041.3|201951.3|202061.4|201971.4|202017.9|201927.9|20
1737734510000|2025-01-24 16:01:50|202039.2|201949.2|202064.6|201974.6|202067.8|202005.5|202039.2|201949.2|23
1737734520000|2025-01-24 16:02:00|202062.7|201972.7|202046.1|201956.1|202063.6|201973.6|202034.9|201944.9|34
1737734530000|2025-01-24 16:02:10|202041.1|201951.1|202033.4|201983.4|202051.9|201985.3|202031.4|201951.1|20
1737734540000|2025-01-24 16:02:20|202035.7|201985.7|202043.6|201993.6|202043.6|201993.6|202028.4|201978.4|22
1737734550000|2025-01-24 16:02:30|202043.9|201993.9|202076.2|201986.2|202081.4|201995.1|202042.9|201984.2|16
1737734560000|2025-01-24 16:02:40|202068|201978|202046.5|201956.5|202068|201978|202046|201956|25
1737734570000|2025-01-24 16:02:50|202047.3|201957.3|202023.5|201933.5|202064.6|201974.6|202007.2|201930.2|23
1737734580000|2025-01-24 16:03:00|202018.4|201928.4|202028.6|201938.6|202030.3|201940.3|202017.8|201927.8|21
1737734590000|2025-01-24 16:03:10|202029.9|201939.9|202045.4|201955.4|202046.4|201956.4|202029.9|201939.9|15
1737734600000|2025-01-24 16:03:20|202043.4|201953.4|202020.1|201930.1|202043.4|201953.4|202015.2|201925.2|17
1737734610000|2025-01-24 16:03:30|202021.1|201931.1|202021.1|201931.1|202021.1|201931.1|202020.3|201930.3|3
1737734620000|2025-01-24 16:03:40|202019.6|201929.6|202038.7|201948.7|202043.8|201953.8|201975.6|201885.6|28
1737734630000|2025-01-24 16:03:50|202036.4|201946.4|202038.3|201948.3|202038.3|201948.3|202036.4|201946.4|2
1737734640000|2025-01-24 16:04:00|202033.7|201943.7|202030.1|201940.1|202033.7|201943.7|202011.9|201921.9|22
1737734650000|2025-01-24 16:04:10|202034.1|201944.1|202074.4|201984.4|202075.4|201985.4|202034.1|201944.1|19
1737734660000|2025-01-24 16:04:20|202075.6|201985.6|202078.5|201988.5|202081|201991|202072.1|201982.1|13
1737734670000|2025-01-24 16:04:30|202082.8|201992.8|202085|201995|202109|202019|202081.8|201991.8|26
1737734680000|2025-01-24 16:04:40|202082.8|201992.8|202078.1|201988.1|202082.8|201992.8|202072|201982|15
1737734690000|2025-01-24 16:04:50|202076.2|201986.2|202078.1|201988.1|202081|201991|202075.5|201985.5|10
1737734700000|2025-01-24 16:05:00|202075.3|201985.3|202031|201941|202075.3|201985.3|202027.9|201937.9|8
1737734710000|2025-01-24 16:05:10|202033.6|201943.6|202043|201953|202047.3|201957.3|202033.6|201943.6|13
1737734720000|2025-01-24 16:05:20|202046.6|201956.6|202060.1|201970.1|202071.2|201981.2|202046.1|201956.1|16
1737734730000|2025-01-24 16:05:30|202067.6|201977.6|202048.3|201958.3|202073.4|201983.4|202043.9|201953.9|19
1737734740000|2025-01-24 16:05:40|202045|201955|202081.6|201991.6|202081.6|201991.6|202044.9|201954.9|19
1737734750000|2025-01-24 16:05:50|202083.4|201993.4|202100.4|202010.4|202108.6|202018.6|202077.6|201987.6|19
1737734760000|2025-01-24 16:06:00|202104.5|202014.5|202070.3|201980.3|202122.8|202032.8|202070.3|201980.3|16
1737734770000|2025-01-24 16:06:10|202067.9|201977.9|202070.1|201980.1|202077.6|201987.6|202056.9|201966.9|16
1737734780000|2025-01-24 16:06:20|202066.7|201976.7|202084.3|201994.3|202085.4|201995.4|202059.4|201969.4|22
1737734790000|2025-01-24 16:06:30|202087.4|201997.4|202082.4|201992.4|202087.4|201997.4|202080.2|201990.2|16
1737734800000|2025-01-24 16:06:40|202084.1|201994.1|202083.9|201993.9|202084.1|201994.1|202082.4|201992.4|5
1737734810000|2025-01-24 16:06:50|202083.4|201993.4|202097.6|202007.6|202100.9|202030.5|202079.9|201989.9|21
1737734820000|2025-01-24 16:07:00|202099.9|202009.9|202099.1|202009.1|202105.3|202015.3|202084.1|201994.1|19
1737734830000|2025-01-24 16:07:10|202097.4|202007.4|202094.2|202004.2|202102.1|202012.1|202089.8|201999.8|12
1737734840000|2025-01-24 16:07:20|202097.6|202007.6|202097.4|202007.4|202108.2|202018.2|202095.3|202005.3|19
1737734850000|2025-01-24 16:07:30|202095.5|202005.5|202101.4|202011.4|202115.3|202025.3|202094.1|202004.1|15
1737734860000|2025-01-24 16:07:40|202100.2|202010.2|202054.8|202004.8|202101|202011|202042.6|201992.6|13
1737734870000|2025-01-24 16:07:50|202054.4|202004.4|202049.2|201999.2|202054.5|202004.5|202044.2|201994.2|7
1737734880000|2025-01-24 16:08:00|202046.7|201996.7|202094.9|202004.9|202095.2|202028|202032.5|201982.5|14
1737734890000|2025-01-24 16:08:10|202099|202009|202097.3|202007.3|202102.2|202012.2|202091.4|202001.4|18
1737734900000|2025-01-24 16:08:20|202102.9|202012.9|202102.4|202012.4|202104.3|202014.3|202097.1|202007.1|8
1737734910000|2025-01-24 16:08:30|202102|202012|202094.5|202004.5|202108.4|202018.4|202090|202000|14
1737734920000|2025-01-24 16:08:40|202093.5|202003.5|202096.2|202006.2|202100.9|202010.9|202089.8|201999.8|12
1737734930000|2025-01-24 16:08:50|202096.4|202006.4|202105.5|202015.5|202118.6|202028.6|202095.9|202005.9|16
1737734940000|2025-01-24 16:09:00|202104.2|202014.2|202095.7|202005.7|202114.3|202024.3|202092.4|202002.4|16
1737734950000|2025-01-24 16:09:10|202096.6|202006.6|202099.4|202009.4|202099.4|202009.4|202093.2|202003.2|8
1737734960000|2025-01-24 16:09:20|202100.6|202010.6|202123.2|202033.2|202123.2|202059|202100.6|202010.6|10
1737734970000|2025-01-24 16:09:30|202126|202036|202116.1|202026.1|202126|202036|202115.1|202025.1|9
1737734980000|2025-01-24 16:09:40|202120.1|202030.1|202119.1|202029.1|202125.3|202035.3|202115.8|202025.8|12
1737734990000|2025-01-24 16:09:50|202120|202030|202118.5|202028.5|202120|202030|202115.1|202025.1|22
1737735000000|2025-01-24 16:10:00|202108.2|202018.2|202113.9|202023.9|202121.9|202031.9|202100.9|202010.9|25
1737735010000|2025-01-24 16:10:10|202116.8|202026.8|202114.4|202024.4|202132.4|202042.4|202108.3|202018.3|18
1737735020000|2025-01-24 16:10:20|202116.4|202026.4|202099.1|202009.1|202120.3|202030.3|202098.2|202008.2|15
1737735030000|2025-01-24 16:10:30|202091.3|202001.3|202062.2|201972.2|202091.5|202014.9|202062.2|201972.2|26
1737735040000|2025-01-24 16:10:40|202067.9|201977.9|202071|201981|202071|202011.5|202042|201967.5|17
1737735050000|2025-01-24 16:10:50|202079.3|201989.3|202076.3|201986.3|202079.3|202016.7|202066.7|201981.3|18
1737735060000|2025-01-24 16:11:00|202077|201987|202163.6|202073.6|202163.6|202104.4|202077|201987|18
1737735070000|2025-01-24 16:11:10|202164.6|202074.6|202165.2|202075.2|202167.3|202077.3|202162|202072|21
1737735080000|2025-01-24 16:11:20|202166.4|202076.4|202161.8|202071.8|202166.6|202076.6|202160.9|202070.9|24
1737735090000|2025-01-24 16:11:30|202162|202072|202164.3|202074.3|202170.7|202080.7|202160.2|202070.2|29
1737735100000|2025-01-24 16:11:40|202165.7|202075.7|202165.8|202075.8|202171.3|202081.3|202162.7|202072.7|34
1737735110000|2025-01-24 16:11:50|202161.2|202071.2|202159.2|202069.2|202170|202080|202158.2|202068.2|27
1737735120000|2025-01-24 16:12:00|202159.7|202069.7|202175.6|202085.6|202190.7|202100.7|202159.7|202069.7|21
1737735130000|2025-01-24 16:12:10|202173.8|202083.8|202166.1|202076.1|202175|202085|202164.8|202074.8|12
1737735140000|2025-01-24 16:12:20|202173.6|202123.6|202216.7|202166.7|202216.8|202166.8|202173.6|202123.6|17
1737735150000|2025-01-24 16:12:30|202215.1|202165.1|202265.3|202175.3|202271.2|202213.5|202211.3|202161.3|15
1737735160000|2025-01-24 16:12:40|202278.7|202188.7|202296.2|202206.2|202296.2|202206.2|202268.3|202178.3|11
1737735170000|2025-01-24 16:12:50|202291.1|202201.1|202298|202248|202298|202248|202283|202193|23
1737735180000|2025-01-24 16:13:00|202305.1|202255.1|202327.7|202237.7|202330.4|202255.1|202305.1|202234.1|20
1737735190000|2025-01-24 16:13:10|202327.3|202237.3|202317.9|202227.9|202327.3|202237.3|202311|202221|13
1737735200000|2025-01-24 16:13:20|202315.8|202225.8|202305.7|202215.7|202327.7|202237.7|202304.8|202214.8|18
1737735210000|2025-01-24 16:13:30|202300.5|202210.5|202285|202195|202300.5|202210.5|202283|202193|5
1737735220000|2025-01-24 16:13:40|202283.4|202193.4|202284.2|202194.2|202284.2|202194.2|202283.4|202193.4|2
1737735230000|2025-01-24 16:13:50|202282.9|202192.9|202281.8|202191.8|202283.9|202193.9|202281.8|202191.8|4
1737735240000|2025-01-24 16:14:00|202277.9|202187.9|202259|202169|202277.9|202187.9|202246.8|202156.8|12
1737735250000|2025-01-24 16:14:10|202263.1|202173.1|202270.8|202180.8|202270.8|202199.4|202245.4|202171.3|25
1737735260000|2025-01-24 16:14:20|202271.8|202181.8|202268.3|202178.3|202271.8|202197.6|202247.6|202160.7|23
1737735270000|2025-01-24 16:14:30|202264.7|202174.7|202268|202178|202271.6|202181.6|202256.7|202166.7|16
1737735280000|2025-01-24 16:14:40|202271|202181|202265.2|202175.2|202271.9|202181.9|202264.4|202174.4|10
1737735290000|2025-01-24 16:14:50|202266.2|202176.2|202261.4|202171.4|202267.3|202198.2|202247.2|202170.9|13
1737735300000|2025-01-24 16:15:00|202260.1|202170.1|202254.5|202164.5|202262.4|202172.4|202247.1|202157.1|20
1737735310000|2025-01-24 16:15:10|202256.5|202166.5|202242.2|202152.2|202257.5|202167.5|202239.2|202149.2|14
1737735320000|2025-01-24 16:15:20|202238.9|202148.9|202249.8|202159.8|202249.8|202159.8|202238.9|202148.9|16
1737735330000|2025-01-24 16:15:30|202245.7|202155.7|202249.1|202159.1|202250.3|202160.3|202244.7|202154.7|22
1737735340000|2025-01-24 16:15:40|202256.1|202166.1|202251.8|202161.8|202258.6|202168.6|202251.8|202161.8|4
1737735350000|2025-01-24 16:15:50|202255.4|202165.4|202251.1|202161.1|202283.4|202193.4|202251.1|202161.1|8
1737735360000|2025-01-24 16:16:00|202253.2|202163.2|202258.9|202168.9|202258.9|202168.9|202251.7|202161.7|6
1737735370000|2025-01-24 16:16:10|202256.1|202166.1|202254.3|202164.3|202259.4|202169.4|202250.9|202160.9|12
1737735380000|2025-01-24 16:16:20|202257.4|202167.4|202253.9|202163.9|202259.1|202169.1|202250.8|202160.8|14
1737735390000|2025-01-24 16:16:30|202254.7|202164.7|202250.9|202160.9|202254.7|202164.7|202250.6|202160.6|16
1737735400000|2025-01-24 16:16:40|202250.3|202160.3|202247.3|202157.3|202253.4|202163.4|202247.3|202157.3|13
1737735410000|2025-01-24 16:16:50|202249.6|202159.6|202251.9|202161.9|202251.9|202161.9|202248.3|202158.3|5
1737735420000|2025-01-24 16:17:00|202255.3|202165.3|202253.2|202163.2|202272.8|202182.8|202252.5|202162.5|16
1737735430000|2025-01-24 16:17:10|202253.7|202163.7|202260.1|202170.1|202262.1|202172.1|202253.2|202163.2|7
1737735440000|2025-01-24 16:17:20|202261.8|202171.8|202261.5|202171.5|202264.4|202174.4|202253|202163|8
1737735450000|2025-01-24 16:17:30|202262.8|202172.8|202264.4|202174.4|202264.4|202174.4|202262.8|202172.8|2
1737735460000|2025-01-24 16:17:40|202262.3|202172.3|202259.3|202169.3|202262.3|202172.3|202258.3|202168.3|7
1737735470000|2025-01-24 16:17:50|202262.1|202172.1|202268.5|202178.5|202273|202183|202262.1|202172.1|11
1737735480000|2025-01-24 16:18:00|202270.8|202180.8|202268.5|202178.5|202270.8|202180.8|202268.5|202178.5|4
1737735490000|2025-01-24 16:18:10|202268.3|202178.3|202270.2|202180.2|202272.8|202182.8|202268.3|202178.3|7
1737735500000|2025-01-24 16:18:20|202275.2|202185.2|202249.8|202199.8|202275.2|202204.1|202249.8|202180.1|13
1737735510000|2025-01-24 16:18:30|202248.2|202198.2|202245.5|202195.5|202248.2|202198.2|202240.3|202190.3|8
1737735520000|2025-01-24 16:18:40|202250.8|202200.8|202269|202219|202277.1|202227.1|202247.9|202197.9|19
1737735530000|2025-01-24 16:18:50|202284.2|202194.2|202249.6|202199.6|202287.4|202199.6|202249.6|202190|29
1737735540000|2025-01-24 16:19:00|202251.1|202201.1|202272.5|202222.5|202272.5|202222.5|202249.9|202199.9|8
1737735550000|2025-01-24 16:19:10|202270.3|202220.3|202294.3|202244.3|202294.3|202244.3|202265.5|202215.5|25
1737735560000|2025-01-24 16:19:20|202293.1|202243.1|202293.1|202243.1|202294.6|202244.6|202288.5|202238.5|16
1737735570000|2025-01-24 16:19:30|202289.6|202239.6|202277.3|202187.3|202292.7|202242.7|202270.4|202180.4|19
1737735580000|2025-01-24 16:19:40|202278.1|202188.1|202262.9|202172.9|202278.6|202188.6|202262.9|202172.9|14
1737735590000|2025-01-24 16:19:50|202264.1|202174.1|202253.8|202163.8|202269.5|202179.5|202253.8|202163.8|10
1737735600000|2025-01-24 16:20:00|202258.5|202168.5|202261.1|202171.1|202264.1|202174.1|202258.5|202168.5|20
1737735610000|2025-01-24 16:20:10|202259.4|202169.4|202258|202168|202262.2|202193.3|202235.9|202167.7|26
1737735620000|2025-01-24 16:20:20|202261.1|202171.1|202258.5|202168.5|202282.2|202218.9|202256.5|202166.5|26
1737735630000|2025-01-24 16:20:30|202259.3|202169.3|202258.8|202168.8|202261.7|202171.7|202258|202168|11
1737735640000|2025-01-24 16:20:40|202257.5|202167.5|202251.2|202161.2|202258.7|202168.7|202249|202159|11
1737735650000|2025-01-24 16:20:50|202251.9|202161.9|202250.3|202160.3|202253.4|202163.4|202248.8|202158.8|12
1737735660000|2025-01-24 16:21:00|202252.3|202162.3|202220.6|202170.6|202253.3|202174.1|202200|202149.1|21
1737735670000|2025-01-24 16:21:10|202222.4|202172.4|202223.9|202173.9|202223.9|202173.9|202218.9|202168.9|10
1737735680000|2025-01-24 16:21:20|202221.8|202171.8|202241.2|202151.2|202242.9|202173.7|202220.6|202151.2|21
1737735700000|2025-01-24 16:21:40|202239.7|202149.7|202239.3|202149.3|202242.5|202152.5|202238.2|202148.2|5
1737735710000|2025-01-24 16:21:50|202240.8|202150.8|202242.4|202152.4|202243.8|202153.8|202240.5|202150.5|10
1737735720000|2025-01-24 16:22:00|202240.9|202150.9|202241.8|202151.8|202244.1|202154.1|202240.9|202150.9|13
1737735730000|2025-01-24 16:22:10|202240|202150|202240.3|202150.3|202248.4|202158.4|202239.3|202149.3|16
1737735740000|2025-01-24 16:22:20|202246.3|202156.3|202245.4|202155.4|202248.3|202158.3|202241.2|202151.2|27
1737735750000|2025-01-24 16:22:30|202247.1|202157.1|202273|202223|202273.5|202223.5|202234.9|202155.6|26
1737735760000|2025-01-24 16:22:40|202274.1|202224.1|202282.2|202232.2|202295.7|202245.7|202272.7|202222.7|23
1737735770000|2025-01-24 16:22:50|202278.8|202228.8|202281.4|202231.4|202281.4|202231.4|202275.6|202225.6|16
1737735780000|2025-01-24 16:23:00|202283|202233|202280.8|202230.8|202284.4|202234.4|202278|202228|9
1737735790000|2025-01-24 16:23:10|202279.8|202229.8|202277.3|202227.3|202279.8|202229.8|202274.6|202224.6|5
1737735800000|2025-01-24 16:23:20|202274.9|202224.9|202279.5|202229.5|202282.4|202232.4|202274.9|202224.9|13
1737735810000|2025-01-24 16:23:30|202278.7|202228.7|202278.9|202228.9|202279.5|202229.5|202278.1|202228.1|11
1737735820000|2025-01-24 16:23:40|202277.8|202227.8|202278.6|202228.6|202279.1|202229.1|202277.8|202227.8|4
1737735830000|2025-01-24 16:23:50|202277.4|202227.4|202275.5|202225.5|202277.4|202227.4|202272.7|202222.7|7
1737735840000|2025-01-24 16:24:00|202273.9|202223.9|202228.7|202178.7|202273.9|202223.9|202205|202155|26
1737735850000|2025-01-24 16:24:10|202228.6|202178.6|202227.2|202177.2|202230.6|202180.6|202223.8|202173.8|13
1737735860000|2025-01-24 16:24:20|202228.9|202178.9|202222.7|202132.7|202247.4|202178.9|202196|202130.9|21
1737735870000|2025-01-24 16:24:30|202224.3|202134.3|202215.5|202125.5|202224.3|202134.3|202214.3|202124.3|28
1737735880000|2025-01-24 16:24:40|202214.6|202124.6|202221.9|202131.9|202229.5|202139.5|202210.6|202120.6|20
1737735890000|2025-01-24 16:24:50|202225.2|202135.2|202224|202134|202227|202137|202224|202134|4
1737735900000|2025-01-24 16:25:00|202222.2|202132.2|202230.7|202140.7|202230.7|202140.7|202216.2|202126.2|16
1737735910000|2025-01-24 16:25:10|202229.4|202139.4|202224.1|202134.1|202229.4|202139.4|202211.1|202121.1|13
1737735920000|2025-01-24 16:25:20|202225.1|202135.1|202228.6|202138.6|202230.5|202140.5|202222.8|202132.8|10
1737735930000|2025-01-24 16:25:30|202226.8|202136.8|202226.8|202136.8|202230.3|202140.3|202225.6|202135.6|9
1737735940000|2025-01-24 16:25:40|202229.5|202139.5|202229.1|202139.1|202239.8|202149.8|202227.2|202137.2|24
1737735950000|2025-01-24 16:25:50|202231.5|202141.5|202229|202139|202234.5|202144.5|202222.8|202132.8|19
1737735960000|2025-01-24 16:26:00|202229.1|202139.1|202253.1|202163.1|202254.9|202164.9|202229.1|202139.1|6
1737735970000|2025-01-24 16:26:10|202256.4|202166.4|202261.4|202171.4|202264|202191.2|202239|202159.1|9
1737735980000|2025-01-24 16:26:20|202263.1|202173.1|202258|202168|202271.4|202181.4|202258|202168|23
1737735990000|2025-01-24 16:26:30|202258.8|202168.8|202260.6|202170.6|202268.3|202193.6|202236.5|202166.8|17
1737736000000|2025-01-24 16:26:40|202262.1|202172.1|202258.9|202168.9|202262.1|202172.1|202258.9|202168.9|5
1737736010000|2025-01-24 16:26:50|202260.5|202170.5|202237.4|202187.4|202260.5|202189.4|202232.2|202160.1|13
1737736020000|2025-01-24 16:27:00|202232.2|202182.2|202253.8|202163.8|202254.1|202182.2|202229.3|202160.3|8
1737736030000|2025-01-24 16:27:10|202251.9|202161.9|202248.9|202158.9|202251.9|202161.9|202246.1|202156.1|5
1737736040000|2025-01-24 16:27:20|202250.1|202160.1|202249.7|202159.7|202250.1|202160.1|202248.7|202158.7|3
1737736050000|2025-01-24 16:27:30|202248.2|202158.2|202199|202149|202249.1|202159.1|202188.4|202138.4|18
1737736060000|2025-01-24 16:27:40|202191.3|202141.3|202253.9|202203.9|202264.7|202214.7|202191.3|202136.4|24
1737736070000|2025-01-24 16:27:50|202251.8|202201.8|202257.6|202167.6|202266.5|202207.7|202247.5|202163.4|16
1737736080000|2025-01-24 16:28:00|202259.6|202169.6|202253.4|202163.4|202259.6|202169.6|202249.2|202159.2|8
1737736090000|2025-01-24 16:28:10|202252.3|202162.3|202270.8|202180.8|202270.8|202180.8|202252.3|202162.3|7
1737736100000|2025-01-24 16:28:20|202273|202183|202274.9|202184.9|202274.9|202184.9|202273|202183|3
1737736110000|2025-01-24 16:28:30|202275.4|202185.4|202250.1|202200.1|202275.4|202200.1|202242.9|202175.4|7
1737736120000|2025-01-24 16:28:40|202251.7|202201.7|202231.3|202181.3|202253.5|202203.5|202226.9|202176.9|10
1737736130000|2025-01-24 16:28:50|202229.7|202179.7|202247.5|202157.5|202247.6|202179.7|202223.2|202133.2|14
1737736140000|2025-01-24 16:29:00|202245.6|202155.6|202244.1|202154.1|202246.8|202156.8|202241.6|202151.6|27
1737736150000|2025-01-24 16:29:10|202245.7|202155.7|202245.3|202155.3|202248|202158|202244.1|202154.1|10
1737736160000|2025-01-24 16:29:20|202244.7|202154.7|202208|202158|202244.7|202158|202202.8|202152.8|5
1737736170000|2025-01-24 16:29:30|202210|202160|202207.6|202157.6|202212.9|202162.9|202207.1|202157.1|9
1737736180000|2025-01-24 16:29:40|202203.2|202153.2|202203.7|202153.7|202205.6|202155.6|202197.6|202147.6|11
1737736190000|2025-01-24 16:29:50|202205.3|202155.3|202211.4|202161.4|202211.4|202161.4|202200.7|202150.7|16
1737736200000|2025-01-24 16:30:00|202204.6|202154.6|202229|202179|202233.2|202183.2|202202.8|202152.8|31
1737736210000|2025-01-24 16:30:10|202227|202177|202228.8|202178.8|202230.1|202180.1|202227|202177|6
1737736220000|2025-01-24 16:30:20|202231.1|202181.1|202225.5|202175.5|202231.3|202181.3|202225.5|202175.5|10
1737736230000|2025-01-24 16:30:30|202227.2|202177.2|202197.8|202147.8|202227.2|202177.2|202187.8|202137.8|18
1737736240000|2025-01-24 16:30:40|202198|202148|202201.8|202151.8|202203.4|202153.4|202196.5|202146.5|20
1737736250000|2025-01-24 16:30:50|202200.3|202150.3|202200.6|202150.6|202201.1|202151.1|202200.3|202150.3|3
1737736260000|2025-01-24 16:31:00|202202.5|202152.5|202198.7|202148.7|202223.4|202152.5|202195.9|202133.4|8
1737736270000|2025-01-24 16:31:10|202184.4|202134.4|202193.2|202143.2|202194.2|202144.2|202183.1|202133.1|8
1737736280000|2025-01-24 16:31:20|202186.7|202136.7|202206.8|202156.8|202206.8|202156.8|202186.7|202136.7|8
1737736290000|2025-01-24 16:31:30|202206.5|202156.5|202198|202148|202206.5|202156.5|202191.3|202141.3|9
1737736300000|2025-01-24 16:31:40|202197.4|202147.4|202182.7|202132.7|202197.4|202147.4|202176.9|202126.9|14
1737736310000|2025-01-24 16:31:50|202185.3|202135.3|202186.6|202096.6|202187.9|202135.3|202158|202091.6|16
1737736320000|2025-01-24 16:32:00|202188.4|202098.4|202240.5|202150.5|202240.5|202150.5|202187.1|202097.1|12
1737736330000|2025-01-24 16:32:10|202241.9|202151.9|202258.4|202168.4|202271.3|202199|202239.7|202149.7|19
1737736340000|2025-01-24 16:32:20|202261.3|202171.3|202266.2|202176.2|202269|202179|202258.4|202168.4|14
1737736350000|2025-01-24 16:32:30|202265.2|202175.2|202260.1|202170.1|202265.2|202190.5|202236.7|202163.8|15
1737736360000|2025-01-24 16:32:40|202261.7|202171.7|202252.4|202162.4|202261.7|202171.7|202244.2|202154.2|12
1737736370000|2025-01-24 16:32:50|202250.9|202160.9|202255.5|202165.5|202256.5|202166.5|202244.9|202154.9|18
1737736380000|2025-01-24 16:33:00|202257.4|202167.4|202255.7|202165.7|202258.9|202168.9|202253.4|202163.4|16
1737736390000|2025-01-24 16:33:10|202254.4|202164.4|202254.7|202164.7|202255.7|202165.7|202247.3|202157.3|16
1737736400000|2025-01-24 16:33:20|202256.2|202166.2|202254.8|202164.8|202257.7|202167.7|202254|202164|19
1737736410000|2025-01-24 16:33:30|202256.5|202166.5|202222.6|202132.6|202258.4|202168.4|202222.6|202132.6|23
1737736420000|2025-01-24 16:33:40|202228.8|202138.8|202230.5|202140.5|202234.2|202144.2|202225.2|202135.2|16
1737736430000|2025-01-24 16:33:50|202228.7|202138.7|202233|202143|202233|202143|202219.2|202129.2|22
1737736440000|2025-01-24 16:34:00|202231.2|202141.2|202234.4|202144.4|202234.4|202162.9|202202.1|202141.2|22
1737736450000|2025-01-24 16:34:10|202230|202140|202221.1|202171.1|202230.2|202171.1|202221.1|202132.9|14
1737736460000|2025-01-24 16:34:20|202220.2|202170.2|202235.1|202145.1|202235.4|202170.2|202211.7|202137.5|17
1737736470000|2025-01-24 16:34:30|202231.8|202141.8|202232.8|202142.8|202237.3|202147.3|202223.7|202133.7|18
1737736480000|2025-01-24 16:34:40|202231.7|202141.7|202229.2|202139.2|202231.7|202141.7|202224|202134|17
1737736490000|2025-01-24 16:34:50|202227.4|202137.4|202225.5|202135.5|202227.4|202137.4|202221|202131|11
1737736500000|2025-01-24 16:35:00|202227.1|202137.1|202211.1|202161.1|202243.3|202181.5|202209.4|202137.1|19
1737736510000|2025-01-24 16:35:10|202215.9|202165.9|202224.2|202174.2|202229.6|202179.6|202215.9|202165.9|12
1737736520000|2025-01-24 16:35:20|202224.7|202174.7|202246.4|202156.4|202247.3|202175|202220.4|202147.2|23
1737736530000|2025-01-24 16:35:30|202248.2|202158.2|202222.4|202132.4|202250.7|202160.7|202221.8|202131.8|19
1737736540000|2025-01-24 16:35:40|202221.7|202131.7|202228.1|202138.1|202232.6|202142.6|202215.6|202125.6|26
1737736550000|2025-01-24 16:35:50|202221.2|202131.2|202227.3|202177.3|202240.7|202178.5|202213.1|202128.7|28
1737736560000|2025-01-24 16:36:00|202226.8|202176.8|202229.6|202179.6|202231.2|202181.2|202226.2|202176.2|11
1737736570000|2025-01-24 16:36:10|202229.4|202179.4|202222.6|202172.6|202230.9|202180.9|202220.4|202170.4|11
1737736580000|2025-01-24 16:36:20|202219|202169|202227|202177|202228.7|202178.7|202219|202169|14
1737736590000|2025-01-24 16:36:30|202229.1|202179.1|202252.2|202162.2|202254.1|202179.1|202226.3|202155.9|23
1737736600000|2025-01-24 16:36:40|202251.5|202161.5|202253|202163|202254.2|202164.2|202249.9|202159.9|11
1737736610000|2025-01-24 16:36:50|202251.5|202161.5|202251.8|202161.8|202253.7|202163.7|202251.5|202161.5|14
1737736620000|2025-01-24 16:37:00|202250.9|202160.9|202245|202155|202250.9|202160.9|202244.6|202154.6|8
1737736630000|2025-01-24 16:37:10|202248.4|202158.4|202255.4|202205.4|202279.2|202229.2|202248.4|202158.4|21
1737736640000|2025-01-24 16:37:20|202251.2|202201.2|202250.3|202160.3|202253.3|202203.3|202199.6|202135.1|24
1737736650000|2025-01-24 16:37:30|202247.7|202157.7|202247.2|202157.2|202251.7|202161.7|202246.6|202156.6|18
1737736660000|2025-01-24 16:37:40|202244|202154|202239.9|202149.9|202244.1|202154.1|202237.4|202147.4|15
1737736670000|2025-01-24 16:37:50|202236.2|202146.2|202204.9|202154.9|202236.2|202168.5|202196.7|202146.2|23
1737736680000|2025-01-24 16:38:00|202209.6|202159.6|202204.3|202154.3|202217|202167|202196.2|202146.2|22
1737736690000|2025-01-24 16:38:10|202198.1|202148.1|202207.8|202157.8|202207.8|202157.8|202198.1|202148.1|11
1737736700000|2025-01-24 16:38:20|202206.3|202156.3|202205.1|202155.1|202206.3|202156.3|202202.4|202152.4|7
1737736710000|2025-01-24 16:38:30|202205.6|202155.6|202205.1|202155.1|202208.3|202158.3|202205.1|202155.1|5
1737736720000|2025-01-24 16:38:40|202206.1|202156.1|202226.6|202176.6|202226.6|202176.6|202206.1|202156.1|9
1737736730000|2025-01-24 16:38:50|202227|202177|202243|202153|202249.5|202178.1|202224.5|202151.1|27
1737736740000|2025-01-24 16:39:00|202241.9|202151.9|202247.7|202157.7|202251|202161|202239.8|202149.8|24
1737736750000|2025-01-24 16:39:10|202248.7|202158.7|202251.2|202161.2|202252.7|202162.7|202248.5|202158.5|10
1737736760000|2025-01-24 16:39:20|202251.4|202161.4|202241.7|202191.7|202251.9|202201|202238.8|202158.5|15
1737736770000|2025-01-24 16:39:30|202240.1|202190.1|202240.9|202190.9|202243.5|202193.5|202238|202188|18
1737736780000|2025-01-24 16:39:40|202243.3|202193.3|202241.7|202191.7|202243.6|202193.6|202241.7|202191.7|3
1737736790000|2025-01-24 16:39:50|202240.3|202190.3|202240.8|202190.8|202240.8|202190.8|202240.3|202190.3|2
1737736800000|2025-01-24 16:40:00|202246.9|202196.9|202238.3|202188.3|202251.5|202201.5|202236.8|202186.8|10
1737736810000|2025-01-24 16:40:10|202239.3|202189.3|202228.2|202178.2|202239.9|202189.9|202207.9|202157.9|13
1737736820000|2025-01-24 16:40:20|202229.2|202179.2|202236.3|202146.3|202239.8|202179.6|202215.2|202146.3|13
1737736830000|2025-01-24 16:40:30|202234.5|202144.5|202190.2|202140.2|202234.5|202158.8|202190|202140|16
1737736840000|2025-01-24 16:40:40|202197|202147|202197|202147|202197|202147|202197|202147|1
1737736850000|2025-01-24 16:40:50|202190.3|202140.3|202205.2|202155.2|202206.9|202156.9|202190.3|202140.3|7
1737736860000|2025-01-24 16:41:00|202206.7|202156.7|202221.6|202171.6|202221.6|202171.6|202206.7|202156.7|10
1737736870000|2025-01-24 16:41:10|202244.2|202154.2|202241.3|202151.3|202246.3|202156.3|202240.8|202150.8|16
1737736880000|2025-01-24 16:41:20|202243.3|202153.3|202232.4|202142.4|202245|202155|202232.4|202142.4|23
1737736890000|2025-01-24 16:41:30|202235.5|202145.5|202223.1|202133.1|202236.3|202146.3|202223.1|202133.1|7
1737736900000|2025-01-24 16:41:40|202224.1|202134.1|202224.2|202134.2|202224.2|202134.2|202220.5|202130.5|9
1737736910000|2025-01-24 16:41:50|202219.6|202129.6|202200.5|202150.5|202219.6|202150.5|202187.3|202129.6|5
1737736920000|2025-01-24 16:42:00|202203.3|202153.3|202243.4|202153.4|202243.4|202168.2|202203.3|202151.5|18
1737736930000|2025-01-24 16:42:10|202241.5|202151.5|202240.3|202150.3|202243.4|202153.4|202238.2|202148.2|22
1737736940000|2025-01-24 16:42:20|202238.7|202148.7|202237.3|202147.3|202242|202152|202234.6|202144.6|16
1737736950000|2025-01-24 16:42:30|202242|202152|202228.9|202138.9|202242|202152|202226|202136|26
1737736960000|2025-01-24 16:42:40|202229.9|202139.9|202226.7|202136.7|202233.9|202143.9|202221.8|202131.8|28
1737736970000|2025-01-24 16:42:50|202227.7|202137.7|202205.8|202115.8|202236.8|202146.8|202202.7|202112.7|17
1737736980000|2025-01-24 16:43:00|202201.8|202111.8|202207.2|202157.2|202225.1|202159.6|202201.8|202111.8|22
1737736990000|2025-01-24 16:43:10|202208.9|202158.9|202231.2|202181.2|202253.2|202182.8|202208.9|202139|25
1737737000000|2025-01-24 16:43:20|202232.9|202182.9|202252.5|202202.5|202281.9|202202.5|202232.9|202182.9|16
1737737010000|2025-01-24 16:43:30|202248.1|202198.1|202262.4|202212.4|202262.4|202212.4|202248.1|202198.1|6
1737737020000|2025-01-24 16:43:40|202263.4|202213.4|202261.8|202211.8|202263.4|202213.4|202259.8|202209.8|3
1737737040000|2025-01-24 16:44:00|202262.8|202212.8|202297.1|202207.1|202297.1|202222.3|202259.8|202200.5|13
1737737050000|2025-01-24 16:44:10|202294.1|202204.1|202304.4|202214.4|202304.4|202214.4|202294|202204|20
1737737060000|2025-01-24 16:44:20|202303.1|202213.1|202297.9|202207.9|202303.1|202213.1|202292.5|202202.5|13
1737737070000|2025-01-24 16:44:30|202298.7|202208.7|202289.1|202199.1|202298.7|202208.7|202285.8|202195.8|15
1737737080000|2025-01-24 16:44:40|202289.8|202199.8|202295.9|202205.9|202302.7|202212.7|202289.8|202199.8|14
1737737090000|2025-01-24 16:44:50|202295.6|202205.6|202295.4|202205.4|202295.6|202205.6|202285.2|202195.2|16
1737737100000|2025-01-24 16:45:00|202292|202202|202285.5|202195.5|202296|202206|202280.6|202190.6|18
1737737110000|2025-01-24 16:45:10|202293.3|202203.3|202291.6|202241.6|202301|202251|202277.8|202187.8|20
1737737120000|2025-01-24 16:45:20|202293.1|202243.1|202304.8|202214.8|202310.2|202243.1|202291.4|202214.2|9
1737737130000|2025-01-24 16:45:30|202303.5|202213.5|202308.2|202218.2|202308.2|202218.2|202296|202206|14
1737737140000|2025-01-24 16:45:40|202307.2|202217.2|202296.1|202206.1|202312.7|202222.7|202292.9|202202.9|8
1737737150000|2025-01-24 16:45:50|202302.1|202212.1|202285.2|202195.2|202302.1|202212.1|202281.8|202191.8|19
1737737160000|2025-01-24 16:46:00|202282.9|202192.9|202287.3|202197.3|202291.1|202201.1|202281.5|202191.5|20
1737737170000|2025-01-24 16:46:10|202289.4|202199.4|202274|202184|202291.1|202201.1|202272.4|202182.4|10
1737737180000|2025-01-24 16:46:20|202279.9|202189.9|202324.2|202234.2|202324.2|202234.2|202279.9|202189.9|17
1737737190000|2025-01-24 16:46:30|202324.3|202234.3|202314.7|202224.7|202324.3|202234.3|202314|202224|10
1737737210000|2025-01-24 16:46:50|202317.2|202227.2|202318.7|202228.7|202320.8|202230.8|202317.2|202227.2|3
1737737220000|2025-01-24 16:47:00|202316.7|202226.7|202317.3|202227.3|202317.3|202227.3|202315.7|202225.7|3
1737737230000|2025-01-24 16:47:10|202325.3|202235.3|202367|202317|202368.6|202318.6|202319|202229|15
1737737240000|2025-01-24 16:47:20|202366.4|202316.4|202392.8|202302.8|202395.9|202321.8|202366.3|202300.1|21
1737737250000|2025-01-24 16:47:30|202393.6|202303.6|202393|202343|202401.2|202351.2|202388.7|202298.7|16
1737737260000|2025-01-24 16:47:40|202410.9|202320.9|202410.4|202320.4|202425.2|202335.2|202410.4|202320.4|14
1737737270000|2025-01-24 16:47:50|202410.6|202320.6|202412.2|202322.2|202413.8|202363.8|202397.1|202320.6|11
1737737280000|2025-01-24 16:48:00|202419.6|202329.6|202414.3|202324.3|202419.6|202356.2|202396.5|202324.3|10
1737737290000|2025-01-24 16:48:10|202412.8|202322.8|202408|202318|202412.8|202322.8|202408|202318|5
1737737300000|2025-01-24 16:48:20|202407.3|202317.3|202404.2|202314.2|202409.5|202319.5|202404.2|202314.2|13
1737737310000|2025-01-24 16:48:30|202402.2|202312.2|202387.7|202297.7|202402.2|202312.2|202383.7|202293.7|8
1737737320000|2025-01-24 16:48:40|202386.5|202296.5|202387.9|202297.9|202394.9|202304.9|202386.5|202296.5|7
1737737330000|2025-01-24 16:48:50|202387.4|202297.4|202389|202299|202389|202299|202386.9|202296.9|8
1737737340000|2025-01-24 16:49:00|202387.4|202297.4|202399.1|202309.1|202412.1|202322.1|202387.4|202297.4|18
1737737350000|2025-01-24 16:49:10|202399.9|202309.9|202402.6|202312.6|202403.8|202313.8|202399.9|202309.9|7
1737737360000|2025-01-24 16:49:20|202403.8|202313.8|202372.3|202282.3|202405.8|202315.8|202372.3|202282.3|14
1737737370000|2025-01-24 16:49:30|202374.7|202284.7|202366.5|202276.5|202378|202288|202361.6|202271.6|18
1737737380000|2025-01-24 16:49:40|202368.5|202278.5|202343.4|202253.4|202368.5|202278.5|202341.3|202251.3|10
1737737390000|2025-01-24 16:49:50|202342.9|202252.9|202347.3|202257.3|202348.5|202258.5|202324.4|202234.4|10
1737737400000|2025-01-24 16:50:00|202349.7|202259.7|202340|202250|202362.1|202272.1|202340|202250|15
1737737410000|2025-01-24 16:50:10|202347.3|202257.3|202348.1|202258.1|202348.1|202258.1|202323|202233|15
1737737420000|2025-01-24 16:50:20|202350|202260|202342.2|202252.2|202357.7|202267.7|202333.2|202243.2|13
1737737430000|2025-01-24 16:50:30|202340.7|202250.7|202339|202249|202342.6|202252.6|202333|202243|9
1737737440000|2025-01-24 16:50:40|202330.8|202240.8|202338.7|202248.7|202340.9|202250.9|202329|202239|12
1737737450000|2025-01-24 16:50:50|202336.5|202246.5|202337.6|202247.6|202341.6|202251.6|202334.4|202244.4|17
1737737460000|2025-01-24 16:51:00|202334.5|202244.5|202335.2|202245.2|202339.3|202249.3|202333.1|202243.1|14
1737737470000|2025-01-24 16:51:10|202336.5|202246.5|202401.1|202311.1|202406.1|202335.7|202334.2|202244.2|21
1737737480000|2025-01-24 16:51:20|202406.4|202316.4|202385.2|202295.2|202408.1|202318.1|202383.5|202293.5|25
1737737490000|2025-01-24 16:51:30|202385.9|202295.9|202391.5|202341.5|202391.5|202341.5|202373|202283|11
1737737500000|2025-01-24 16:51:40|202394.8|202344.8|202448.3|202398.3|202463|202413|202394.8|202344.8|16
1737737510000|2025-01-24 16:51:50|202447.3|202397.3|202476|202386|202476.9|202408.3|202447.3|202377.2|26
1737737520000|2025-01-24 16:52:00|202477.5|202387.5|202494.3|202404.3|202494.3|202404.3|202468.4|202378.4|26
1737737530000|2025-01-24 16:52:10|202492.4|202402.4|202495.7|202405.7|202500.9|202410.9|202492.4|202402.4|22
1737737540000|2025-01-24 16:52:20|202494.5|202404.5|202485.2|202395.2|202495.9|202405.9|202478.1|202388.1|29
1737737550000|2025-01-24 16:52:30|202479.1|202389.1|202481.9|202431.9|202486.8|202431.9|202456.8|202366.8|14
1737737560000|2025-01-24 16:52:40|202483.2|202433.2|202510.3|202420.3|202524.3|202435|202480.3|202419.3|14
1737737570000|2025-01-24 16:52:50|202514|202424|202524.6|202434.6|202524.6|202434.6|202511.8|202421.8|13
1737737580000|2025-01-24 16:53:00|202522.4|202432.4|202519.9|202429.9|202522.5|202432.5|202519.2|202429.2|12
1737737590000|2025-01-24 16:53:10|202519.5|202429.5|202519.9|202429.9|202519.9|202429.9|202519.5|202429.5|2
1737737600000|2025-01-24 16:53:20|202517.8|202427.8|202478.6|202388.6|202519.7|202429.7|202476.5|202386.5|19
1737737610000|2025-01-24 16:53:30|202480|202390|202480.7|202390.7|202486.7|202396.7|202474.1|202384.1|14
1737737620000|2025-01-24 16:53:40|202481.2|202391.2|202476.7|202386.7|202483.1|202393.1|202474.8|202384.8|20
1737737630000|2025-01-24 16:53:50|202484.3|202394.3|202455.6|202365.6|202530.8|202440.8|202455.6|202365.6|20
1737737640000|2025-01-24 16:54:00|202456.1|202366.1|202549.8|202459.8|202557.6|202467.6|202448.6|202358.6|32
1737737650000|2025-01-24 16:54:10|202550.5|202460.5|202529.7|202439.7|202560.9|202470.9|202521.2|202431.2|23
1737737660000|2025-01-24 16:54:20|202522.8|202432.8|202552.3|202462.3|202557.5|202467.5|202522.3|202432.3|18
1737737670000|2025-01-24 16:54:30|202552.8|202462.8|202553.2|202463.2|202567.6|202477.6|202551.4|202461.4|23
1737737680000|2025-01-24 16:54:40|202545.2|202455.2|202487.9|202397.9|202545.2|202455.2|202469.2|202379.2|29
1737737690000|2025-01-24 16:54:50|202487.7|202397.7|202472.1|202382.1|202498|202408|202470.3|202380.3|17
1737737700000|2025-01-24 16:55:00|202469.6|202379.6|202482.3|202392.3|202495.1|202405.1|202469.6|202379.6|22
1737737710000|2025-01-24 16:55:10|202484.6|202394.6|202486.5|202396.5|202494|202404|202475.7|202385.7|16
1737737720000|2025-01-24 16:55:20|202492|202402|202473.2|202383.2|202492.7|202402.7|202463.1|202373.1|19
1737737730000|2025-01-24 16:55:30|202477.9|202387.9|202474.5|202384.5|202479.4|202389.4|202464.4|202374.4|25
1737737740000|2025-01-24 16:55:40|202478.5|202388.5|202476.1|202386.1|202482.7|202392.7|202472|202382|9
1737737750000|2025-01-24 16:55:50|202478.7|202388.7|202477.2|202387.2|202482.6|202392.6|202477.1|202387.1|6
1737737760000|2025-01-24 16:56:00|202480|202390|202485.4|202395.4|202500.1|202410.1|202479.9|202389.9|18
1737737770000|2025-01-24 16:56:10|202486.9|202396.9|202459.7|202369.7|202493.2|202403.2|202450.9|202360.9|13
1737737780000|2025-01-24 16:56:20|202455.3|202365.3|202465.4|202375.4|202465.4|202375.4|202453.1|202363.1|17
1737737790000|2025-01-24 16:56:30|202459|202369|202473.3|202383.3|202476.1|202386.1|202459|202369|12
1737737800000|2025-01-24 16:56:40|202475.3|202385.3|202472.4|202382.4|202477.9|202387.9|202471.2|202381.2|10
1737737810000|2025-01-24 16:56:50|202474.4|202384.4|202448.3|202358.3|202479.4|202389.4|202433.6|202343.6|12
1737737820000|2025-01-24 16:57:00|202451.1|202361.1|202423.4|202333.4|202457.9|202367.9|202403.4|202313.4|18
1737737830000|2025-01-24 16:57:10|202425.5|202335.5|202433.1|202343.1|202436.7|202346.7|202419.3|202329.3|7
1737737840000|2025-01-24 16:57:20|202434.4|202344.4|202458.9|202368.9|202463.4|202373.4|202434.4|202344.4|18
1737737850000|2025-01-24 16:57:30|202459.2|202369.2|202425.4|202335.4|202459.2|202369.2|202421|202331|16
1737737860000|2025-01-24 16:57:40|202427.5|202337.5|202436.8|202346.8|202443.6|202353.6|202427.5|202337.5|9
1737737870000|2025-01-24 16:57:50|202439.3|202349.3|202441.8|202351.8|202442.7|202352.7|202428.3|202338.3|14
1737737880000|2025-01-24 16:58:00|202446.1|202356.1|202432.5|202342.5|202449.1|202359.1|202432.5|202342.5|12
1737737890000|2025-01-24 16:58:10|202434|202344|202436|202346|202438.8|202348.8|202420.5|202330.5|15
1737737900000|2025-01-24 16:58:20|202433.1|202343.1|202436.5|202346.5|202439.9|202349.9|202429.9|202339.9|21
1737737910000|2025-01-24 16:58:30|202437.2|202347.2|202389.8|202299.8|202437.2|202347.2|202381.5|202291.5|27
1737737920000|2025-01-24 16:58:40|202388.3|202298.3|202393.6|202303.6|202394.4|202304.4|202379|202289|14
1737737930000|2025-01-24 16:58:50|202391.2|202301.2|202398.5|202308.5|202398.5|202308.5|202377.9|202287.9|12
1737737940000|2025-01-24 16:59:00|202398.2|202308.2|202405.7|202315.7|202408.6|202318.6|202396.3|202306.3|12
1737737950000|2025-01-24 16:59:10|202407.1|202317.1|202400.7|202310.7|202407.1|202317.1|202388.9|202298.9|9
1737737960000|2025-01-24 16:59:20|202400|202310|202396|202306|202400|202310|202392.7|202302.7|6
1737737970000|2025-01-24 16:59:30|202394.1|202304.1|202405.9|202315.9|202405.9|202315.9|202374.2|202284.2|26
1737737980000|2025-01-24 16:59:40|202403.4|202313.4|202384.3|202294.3|202403.4|202313.4|202379.8|202289.8|15
1737737990000|2025-01-24 16:59:50|202382|202292|202388.2|202298.2|202393.5|202303.5|202373.3|202283.3|13
1737738000000|2025-01-24 17:00:00|202392.1|202302.1|202399.8|202309.8|202405.1|202315.1|202392.1|202302.1|11
1737738010000|2025-01-24 17:00:10|202404.6|202314.6|202459.5|202369.5|202476.9|202386.9|202404.6|202314.6|17
1737738020000|2025-01-24 17:00:20|202461.5|202371.5|202459.1|202369.1|202493.7|202403.7|202451.2|202361.2|15
1737738030000|2025-01-24 17:00:30|202457.2|202367.2|202448.6|202358.6|202457.2|202367.2|202439|202349|19
1737738040000|2025-01-24 17:00:40|202446|202356|202504.9|202414.9|202512|202422|202441.9|202351.9|28
1737738050000|2025-01-24 17:00:50|202506.2|202416.2|202521.7|202431.7|202526.3|202436.3|202504|202414|20
1737738060000|2025-01-24 17:01:00|202528.1|202438.1|202494.2|202404.2|202532.1|202442.1|202494.2|202404.2|25
1737738070000|2025-01-24 17:01:10|202500.2|202410.2|202478.2|202388.2|202500.5|202410.5|202478.2|202388.2|13
1737738080000|2025-01-24 17:01:20|202480.6|202390.6|202489.8|202399.8|202494.3|202404.3|202480.6|202390.6|12
1737738090000|2025-01-24 17:01:30|202489.5|202399.5|202495.7|202445.7|202513.4|202445.7|202474.1|202384.1|21
1737738100000|2025-01-24 17:01:40|202489.8|202439.8|202493.5|202403.5|202496.8|202439.8|202482.5|202392.5|20
1737738110000|2025-01-24 17:01:50|202490.3|202400.3|202502.5|202452.5|202502.5|202452.5|202487.8|202397.8|10
1737738120000|2025-01-24 17:02:00|202501|202451|202484.9|202394.9|202501|202451|202483.6|202393.6|18
1737738130000|2025-01-24 17:02:10|202483.2|202393.2|202464.5|202374.5|202485.4|202395.4|202463|202373|13
1737738140000|2025-01-24 17:02:20|202463.6|202373.6|202461.6|202371.6|202463.6|202373.6|202461.6|202371.6|2
1737738150000|2025-01-24 17:02:30|202463.7|202373.7|202461.6|202371.6|202468.7|202378.7|202460.3|202370.3|17
1737738160000|2025-01-24 17:02:40|202463|202373|202448.8|202358.8|202466|202376|202448.8|202358.8|14
1737738170000|2025-01-24 17:02:50|202450.6|202360.6|202450.6|202360.6|202451.2|202361.2|202448.9|202358.9|5
1737738180000|2025-01-24 17:03:00|202458.4|202368.4|202443.3|202353.3|202470.9|202380.9|202442.3|202352.3|14
1737738190000|2025-01-24 17:03:10|202443.4|202353.4|202450.7|202360.7|202454.2|202364.2|202443.4|202353.4|7
1737738200000|2025-01-24 17:03:20|202441.3|202351.3|202418|202328|202441.3|202351.3|202404.7|202314.7|17
1737738210000|2025-01-24 17:03:30|202414.8|202324.8|202411|202321|202421|202331|202409.3|202319.3|12
1737738220000|2025-01-24 17:03:40|202424.1|202334.1|202401.3|202311.3|202424.1|202334.1|202401.3|202311.3|11
1737738230000|2025-01-24 17:03:50|202403.1|202313.1|202417.3|202327.3|202419.2|202329.2|202402.6|202312.6|8
1737738240000|2025-01-24 17:04:00|202419.3|202329.3|202407.3|202317.3|202421.5|202331.5|202405.8|202315.8|7
1737738250000|2025-01-24 17:04:10|202409.4|202319.4|202416.8|202326.8|202418.8|202328.8|202406.6|202316.6|11
1737738260000|2025-01-24 17:04:20|202414.8|202324.8|202409.4|202319.4|202430.5|202340.5|202409.4|202319.4|12
1737738270000|2025-01-24 17:04:30|202418.2|202328.2|202410.9|202320.9|202431.5|202341.5|202404.9|202314.9|13
1737738280000|2025-01-24 17:04:40|202409.4|202319.4|202412.9|202322.9|202413.8|202323.8|202407|202317|10
1737738290000|2025-01-24 17:04:50|202410.2|202320.2|202404.9|202314.9|202410.2|202320.2|202400.9|202310.9|16
1737738300000|2025-01-24 17:05:00|202405|202315|202407.5|202317.5|202411.5|202321.5|202403.9|202313.9|13
1737738310000|2025-01-24 17:05:10|202407.9|202317.9|202416.6|202326.6|202416.6|202326.6|202404.7|202314.7|13
1737738320000|2025-01-24 17:05:20|202414.6|202324.6|202409.3|202319.3|202414.6|202324.6|202403.8|202313.8|12
1737738330000|2025-01-24 17:05:30|202406.3|202316.3|202401.8|202311.8|202406.3|202316.3|202401.8|202311.8|2
1737738340000|2025-01-24 17:05:40|202403.5|202313.5|202403.7|202313.7|202407.5|202317.5|202401.5|202311.5|24
1737738350000|2025-01-24 17:05:50|202401.8|202311.8|202398.1|202308.1|202404.8|202314.8|202395|202305|10
1737738360000|2025-01-24 17:06:00|202395.7|202305.7|202400.4|202310.4|202406.9|202316.9|202395.7|202305.7|6
1737738370000|2025-01-24 17:06:10|202402.4|202312.4|202383.6|202293.6|202402.4|202312.4|202381.6|202291.6|16
1737738380000|2025-01-24 17:06:20|202385.8|202295.8|202387.7|202297.7|202389.7|202299.7|202385.8|202295.8|6
1737738390000|2025-01-24 17:06:30|202388.7|202298.7|202362.3|202272.3|202388.7|202298.7|202362.3|202272.3|11
1737738400000|2025-01-24 17:06:40|202364.3|202274.3|202363.6|202273.6|202366.7|202276.7|202360.6|202270.6|5
1737738410000|2025-01-24 17:06:50|202361.8|202271.8|202359.8|202269.8|202362.8|202272.8|202359.8|202269.8|6
1737738420000|2025-01-24 17:07:00|202363.3|202273.3|202358.1|202268.1|202363.9|202273.9|202358.1|202268.1|5
1737738430000|2025-01-24 17:07:10|202360.1|202270.1|202357.1|202267.1|202360.1|202270.1|202357.1|202267.1|4
1737738440000|2025-01-24 17:07:20|202355.2|202265.2|202361.1|202271.1|202361.5|202271.5|202353.4|202263.4|10
1737738450000|2025-01-24 17:07:30|202359|202269|202360.9|202270.9|202365.8|202275.8|202357|202267|13
1737738460000|2025-01-24 17:07:40|202367.3|202277.3|202360.3|202270.3|202367.3|202277.3|202358.4|202268.4|8
1737738470000|2025-01-24 17:07:50|202360.4|202270.4|202429.5|202339.5|202439.5|202349.5|202360.3|202270.3|18
1737738480000|2025-01-24 17:08:00|202431.3|202341.3|202412.1|202322.1|202433.3|202343.3|202401.9|202311.9|15
1737738490000|2025-01-24 17:08:10|202410.3|202320.3|202410.3|202320.3|202410.3|202320.3|202410.3|202320.3|1
1737738500000|2025-01-24 17:08:20|202408|202318|202407.3|202317.3|202409.5|202319.5|202407.3|202317.3|3
1737738510000|2025-01-24 17:08:30|202409.7|202319.7|202406.3|202316.3|202412.2|202322.2|202406.3|202316.3|6
1737738520000|2025-01-24 17:08:40|202409|202319|202384.3|202294.3|202411|202321|202384.3|202294.3|11
1737738530000|2025-01-24 17:08:50|202387.2|202297.2|202370.8|202280.8|202387.2|202297.2|202369.9|202279.9|15
1737738540000|2025-01-24 17:09:00|202375|202285|202372|202282|202375|202285|202372|202282|4
1737738550000|2025-01-24 17:09:10|202374|202284|202370.2|202280.2|202374.2|202284.2|202369.9|202279.9|14
1737738560000|2025-01-24 17:09:20|202370.7|202280.7|202371.5|202281.5|202374.1|202284.1|202365.3|202275.3|9
1737738570000|2025-01-24 17:09:30|202369.2|202279.2|202369.5|202279.5|202375.4|202285.4|202369.2|202279.2|9
1737738580000|2025-01-24 17:09:40|202374.2|202284.2|202360.1|202270.1|202375.2|202285.2|202360.1|202270.1|8
1737738590000|2025-01-24 17:09:50|202362.7|202272.7|202367.5|202277.5|202369.2|202279.2|202353.3|202263.3|16
1737738600000|2025-01-24 17:10:00|202368.4|202278.4|202348.1|202258.1|202368.8|202278.8|202314.6|202245|14
1737738610000|2025-01-24 17:10:10|202341.1|202251.1|202392.6|202302.6|202392.6|202314.6|202341.1|202251.1|14
1737738620000|2025-01-24 17:10:20|202404.3|202314.3|202388.3|202298.3|202404.3|202314.3|202384.2|202294.2|17
1737738630000|2025-01-24 17:10:30|202386.1|202296.1|202390.9|202300.9|202392.7|202302.7|202380.7|202290.7|11
1737738640000|2025-01-24 17:10:40|202394.2|202304.2|202398.2|202308.2|202401.6|202311.6|202391.4|202301.4|12
1737738650000|2025-01-24 17:10:50|202405|202315|202411.3|202321.3|202411.3|202321.3|202401.3|202311.3|5
1737738660000|2025-01-24 17:11:00|202403.1|202313.1|202396.9|202306.9|202416|202326|202394.7|202304.7|11
1737738670000|2025-01-24 17:11:10|202391.2|202301.2|202395.4|202345.4|202408.2|202358.2|202382|202292|13
1737738680000|2025-01-24 17:11:20|202395.7|202345.7|202408.7|202318.7|202413.8|202347.8|202395.2|202317.9|11
1737738690000|2025-01-24 17:11:30|202409.9|202319.9|202405.8|202315.8|202412.5|202322.5|202402.3|202312.3|8
1737738700000|2025-01-24 17:11:40|202408.1|202318.1|202406.8|202316.8|202408.1|202318.1|202403.5|202313.5|5
1737738710000|2025-01-24 17:11:50|202409.5|202319.5|202401.6|202351.6|202420|202358.3|202401.6|202316.9|9
1737738720000|2025-01-24 17:12:00|202408.2|202358.2|202445.2|202395.2|202452.5|202395.2|202404|202350.4|23
1737738730000|2025-01-24 17:12:10|202451.5|202401.5|202458.7|202408.7|202473.7|202408.7|202443.7|202383.5|5
1737738740000|2025-01-24 17:12:20|202460.4|202410.4|202482|202432|202486.9|202436.9|202460.4|202410.4|12
1737738750000|2025-01-24 17:12:30|202482.5|202432.5|202475.2|202425.2|202493.9|202443.9|202475.2|202425.2|11
1737738760000|2025-01-24 17:12:40|202478.5|202428.5|202475.6|202425.6|202478.5|202428.5|202472.8|202422.8|6
1737738770000|2025-01-24 17:12:50|202477.6|202427.6|202476.4|202426.4|202478.1|202428.1|202470.2|202420.2|14
1737738780000|2025-01-24 17:13:00|202477.2|202427.2|202471.8|202421.8|202477.2|202427.2|202469.4|202419.4|10
1737738800000|2025-01-24 17:13:20|202472.9|202422.9|202463.3|202413.3|202474.9|202424.9|202462.3|202412.3|5
1737738810000|2025-01-24 17:13:30|202464.9|202414.9|202464.4|202414.4|202471.7|202421.7|202452.9|202402.9|19
1737738820000|2025-01-24 17:13:40|202452.3|202402.3|202464.7|202414.7|202466.8|202416.8|202452.3|202402.3|15
1737738830000|2025-01-24 17:13:50|202465.9|202415.9|202466|202416|202467.6|202417.6|202465.2|202415.2|6
1737738840000|2025-01-24 17:14:00|202466.9|202416.9|202465.3|202415.3|202466.9|202416.9|202460|202410|9
1737738850000|2025-01-24 17:14:10|202463.5|202413.5|202466.8|202416.8|202466.8|202416.8|202462.1|202412.1|6
1737738860000|2025-01-24 17:14:20|202470|202420|202471.4|202421.4|202471.9|202421.9|202468|202418|6
1737738870000|2025-01-24 17:14:30|202469.7|202419.7|202462.4|202412.4|202470.7|202420.7|202459.7|202409.7|9
1737738880000|2025-01-24 17:14:40|202463.4|202413.4|202443.2|202353.2|202465.9|202415.9|202435.9|202345.9|13
1737738890000|2025-01-24 17:14:50|202444.3|202354.3|202444.9|202354.9|202445.4|202355.4|202443.4|202353.4|8
1737738900000|2025-01-24 17:15:00|202447.7|202357.7|202448.5|202358.5|202452|202362|202443.9|202353.9|10
1737738910000|2025-01-24 17:15:10|202450.4|202360.4|202444.4|202354.4|202450.7|202360.7|202440.4|202350.4|7
1737738930000|2025-01-24 17:15:30|202447.4|202357.4|202443.2|202353.2|202447.4|202357.4|202443.2|202353.2|2
1737738940000|2025-01-24 17:15:40|202444.7|202354.7|202452.2|202362.2|202456.1|202366.1|202444.7|202354.7|5
1737738950000|2025-01-24 17:15:50|202454.6|202364.6|202455.6|202365.6|202455.6|202365.6|202454.3|202364.3|4
1737738960000|2025-01-24 17:16:00|202452.3|202362.3|202444.5|202354.5|202452.3|202362.3|202441.1|202351.1|5
1737738970000|2025-01-24 17:16:10|202442.4|202352.4|202438.9|202348.9|202443.9|202353.9|202433.7|202343.7|19
1737738980000|2025-01-24 17:16:20|202440.7|202350.7|202443.2|202353.2|202443.2|202353.2|202440.2|202350.2|3
1737738990000|2025-01-24 17:16:30|202441.4|202351.4|202438.2|202348.2|202443.7|202353.7|202438.2|202348.2|9
1737739000000|2025-01-24 17:16:40|202440.2|202350.2|202439.8|202349.8|202444.5|202354.5|202435.3|202345.3|13
1737739010000|2025-01-24 17:16:50|202442.3|202352.3|202436.5|202346.5|202467.6|202377.6|202436.5|202346.5|16
1737739020000|2025-01-24 17:17:00|202435.2|202345.2|202437.8|202347.8|202439.8|202349.8|202432.2|202342.2|8
1737739030000|2025-01-24 17:17:10|202435.3|202345.3|202433.3|202343.3|202436.1|202346.1|202433.3|202343.3|4
1737739040000|2025-01-24 17:17:20|202430.3|202340.3|202426.9|202336.9|202430.3|202340.3|202411.1|202321.1|8
1737739050000|2025-01-24 17:17:30|202425.2|202335.2|202416.8|202326.8|202426|202336|202416.8|202326.8|8
1737739060000|2025-01-24 17:17:40|202414.4|202324.4|202400.2|202310.2|202415.6|202325.6|202400.2|202310.2|12
1737739070000|2025-01-24 17:17:50|202402.6|202312.6|202450.2|202400.2|202470.7|202405.1|202398.2|202308.2|25
1737739080000|2025-01-24 17:18:00|202452.9|202402.9|202451.3|202401.3|202453.8|202403.8|202448.3|202398.3|20
1737739090000|2025-01-24 17:18:10|202448.5|202398.5|202468.9|202378.9|202478.4|202401.7|202446.4|202372.5|20
1737739100000|2025-01-24 17:18:20|202471.2|202381.2|202531.3|202441.3|202531.3|202458.7|202471.2|202381.2|25
1737739110000|2025-01-24 17:18:30|202529.3|202439.3|202549.9|202459.9|202554.8|202464.8|202527.8|202437.8|22
1737739120000|2025-01-24 17:18:40|202546.7|202456.7|202541.3|202451.3|202548.4|202458.4|202539.1|202449.1|12
1737739130000|2025-01-24 17:18:50|202543.3|202453.3|202543.4|202453.4|202545|202455|202538.5|202448.5|5
1737739140000|2025-01-24 17:19:00|202544.8|202454.8|202542|202452|202546.9|202456.9|202533.7|202443.7|13
1737739150000|2025-01-24 17:19:10|202544.7|202454.7|202545.9|202455.9|202547.2|202457.2|202544.7|202454.7|5
1737739160000|2025-01-24 17:19:20|202543.5|202453.5|202545.5|202455.5|202545.8|202455.8|202543.5|202453.5|4
1737739170000|2025-01-24 17:19:30|202543.5|202453.5|202545.1|202455.1|202545.1|202455.1|202541.8|202451.8|4
1737739180000|2025-01-24 17:19:40|202543.1|202453.1|202545|202455|202545|202455|202541.4|202451.4|4
1737739190000|2025-01-24 17:19:50|202543.1|202453.1|202542.4|202452.4|202545.1|202455.1|202541.4|202451.4|5
1737739200000|2025-01-24 17:20:00|202543.5|202453.5|202543.5|202453.5|202545.7|202455.7|202543.5|202453.5|3
1737739210000|2025-01-24 17:20:10|202545.3|202455.3|202539.4|202449.4|202545.3|202455.3|202539.4|202449.4|2
1737739220000|2025-01-24 17:20:20|202544.3|202454.3|202545.5|202455.5|202556.3|202466.3|202542.4|202452.4|5
1737739230000|2025-01-24 17:20:30|202547.9|202457.9|202545.3|202455.3|202551.1|202461.1|202542.4|202452.4|12
1737739240000|2025-01-24 17:20:40|202548.8|202458.8|202549.3|202459.3|202551.8|202461.8|202546.5|202456.5|18
1737739250000|2025-01-24 17:20:50|202547.2|202457.2|202547.2|202457.2|202547.2|202457.2|202547.2|202457.2|1
1737739260000|2025-01-24 17:21:00|202543.6|202453.6|202554.9|202464.9|202561.1|202471.1|202543.6|202453.6|11
1737739270000|2025-01-24 17:21:10|202557.9|202467.9|202552.7|202462.7|202557.9|202467.9|202549.3|202459.3|5
1737739280000|2025-01-24 17:21:20|202550.5|202460.5|202552.5|202462.5|202552.5|202462.5|202545.8|202455.8|12
1737739290000|2025-01-24 17:21:30|202554.8|202464.8|202555.8|202465.8|202557.9|202467.9|202552.5|202462.5|5
1737739300000|2025-01-24 17:21:40|202553.9|202463.9|202553.9|202463.9|202553.9|202463.9|202553.9|202463.9|1
1737739310000|2025-01-24 17:21:50|202552.1|202462.1|202551.8|202461.8|202561|202471|202547.7|202457.7|14
1737739320000|2025-01-24 17:22:00|202554.8|202464.8|202545.9|202455.9|202566.5|202476.5|202545.9|202455.9|11
1737739330000|2025-01-24 17:22:10|202549.5|202459.5|202527|202477|202549.5|202482.1|202526.1|202459.5|10
1737739340000|2025-01-24 17:22:20|202525.4|202475.4|202523.8|202473.8|202527.9|202477.9|202523.8|202473.8|4
1737739350000|2025-01-24 17:22:30|202522.3|202472.3|202493.8|202403.8|202522.3|202472.3|202482.1|202392.1|10
1737739360000|2025-01-24 17:22:40|202494|202404|202466.4|202376.4|202498.8|202408.8|202450.6|202360.6|27
1737739370000|2025-01-24 17:22:50|202466.7|202376.7|202474|202384|202475|202385|202463.5|202373.5|7
1737739380000|2025-01-24 17:23:00|202475.9|202385.9|202475.9|202385.9|202475.9|202385.9|202461.6|202371.6|9
1737739390000|2025-01-24 17:23:10|202471.7|202381.7|202476.1|202386.1|202476.1|202386.1|202471.7|202381.7|2
1737739400000|2025-01-24 17:23:20|202478.3|202388.3|202490.4|202400.4|202497.3|202407.3|202478.3|202388.3|12
1737739410000|2025-01-24 17:23:30|202492.7|202402.7|202491.3|202401.3|202492.7|202402.7|202485.6|202395.6|19
1737739420000|2025-01-24 17:23:40|202489|202399|202489.9|202399.9|202493.8|202403.8|202487.2|202397.2|9
1737739430000|2025-01-24 17:23:50|202491.9|202401.9|202491.7|202401.7|202496.5|202406.5|202491.7|202401.7|12
1737739440000|2025-01-24 17:24:00|202489.4|202399.4|202491.3|202401.3|202494.2|202404.2|202489.1|202399.1|22
1737739450000|2025-01-24 17:24:10|202486.7|202396.7|202488.9|202398.9|202490.1|202400.1|202485.1|202395.1|4
1737739460000|2025-01-24 17:24:20|202490.6|202400.6|202463.7|202373.7|202490.6|202400.6|202455.3|202365.3|11
1737739470000|2025-01-24 17:24:30|202467.3|202377.3|202471.1|202381.1|202480.7|202390.7|202455.8|202365.8|17
1737739480000|2025-01-24 17:24:40|202479.8|202389.8|202479.8|202389.8|202480.8|202390.8|202473.4|202383.4|6
1737739490000|2025-01-24 17:24:50|202474.4|202384.4|202468.2|202378.2|202476.9|202386.9|202461.3|202371.3|18
1737739500000|2025-01-24 17:25:00|202471.6|202381.6|202470.7|202380.7|202474.6|202384.6|202465.9|202375.9|9
1737739510000|2025-01-24 17:25:10|202469.7|202379.7|202474.3|202384.3|202474.3|202384.3|202456.4|202366.4|12
1737739520000|2025-01-24 17:25:20|202473.5|202383.5|202468.7|202378.7|202473.5|202383.5|202466.2|202376.2|8
1737739530000|2025-01-24 17:25:30|202470.5|202380.5|202463.7|202373.7|202475.3|202385.3|202458.9|202368.9|15
1737739540000|2025-01-24 17:25:40|202457.6|202367.6|202462.2|202372.2|202463|202373|202453.3|202363.3|8
1737739550000|2025-01-24 17:25:50|202459.8|202369.8|202462.5|202372.5|202464.5|202374.5|202458.6|202368.6|5
1737739560000|2025-01-24 17:26:00|202455.6|202365.6|202454.7|202364.7|202455.6|202365.6|202445.8|202355.8|11
1737739570000|2025-01-24 17:26:10|202452.4|202362.4|202446.6|202356.6|202453.8|202363.8|202446.6|202356.6|8
1737739580000|2025-01-24 17:26:20|202449.5|202359.5|202452|202362|202455|202365|202444.6|202354.6|11
1737739590000|2025-01-24 17:26:30|202455.3|202365.3|202453.5|202363.5|202456.8|202366.8|202445.8|202355.8|22
1737739600000|2025-01-24 17:26:40|202455.9|202365.9|202450.3|202360.3|202455.9|202365.9|202450.2|202360.2|11
1737739610000|2025-01-24 17:26:50|202448.5|202358.5|202470.8|202380.8|202475|202385|202446.8|202356.8|11
1737739620000|2025-01-24 17:27:00|202468.7|202378.7|202492.9|202402.9|202496.6|202406.6|202468.7|202378.7|9
1737739630000|2025-01-24 17:27:10|202495.5|202405.5|202492.2|202402.2|202496.3|202406.3|202490.8|202400.8|8
1737739640000|2025-01-24 17:27:20|202491|202401|202499|202409|202502.8|202412.8|202491|202401|23
1737739650000|2025-01-24 17:27:30|202496.9|202406.9|202507.6|202457.6|202527.8|202467.6|202496.9|202406.9|29
1737739660000|2025-01-24 17:27:40|202506|202456|202514.5|202464.5|202522.2|202472.2|202506|202456|25
1737739670000|2025-01-24 17:27:50|202515.2|202465.2|202516.4|202466.4|202519|202469|202514.5|202464.5|7
1737739680000|2025-01-24 17:28:00|202518.3|202468.3|202546.2|202496.2|202553.1|202503.1|202518.3|202468.3|19
1737739690000|2025-01-24 17:28:10|202546.5|202496.5|202546.6|202456.6|202549.6|202496.5|202543.8|202455.6|8
1737739700000|2025-01-24 17:28:20|202547.8|202457.8|202545.2|202455.2|202549.4|202459.4|202545.2|202455.2|4
1737739710000|2025-01-24 17:28:30|202543|202453|202537.6|202447.6|202545.2|202455.2|202534.8|202444.8|8
1737739730000|2025-01-24 17:28:50|202535.4|202445.4|202539.5|202449.5|202539.5|202449.5|202533.3|202443.3|5
1737739740000|2025-01-24 17:29:00|202539.2|202449.2|202542.8|202452.8|202543|202453|202537.3|202447.3|6
1737739750000|2025-01-24 17:29:10|202540.5|202450.5|202539.5|202449.5|202540.5|202450.5|202537.4|202447.4|3
1737739760000|2025-01-24 17:29:20|202539.7|202449.7|202538.9|202448.9|202539.7|202449.7|202536.8|202446.8|4
1737739770000|2025-01-24 17:29:30|202541|202451|202541|202451|202541|202451|202541|202451|1
1737739780000|2025-01-24 17:29:40|202537|202447|202522.8|202472.8|202544|202494|202515.1|202447|17
1737739790000|2025-01-24 17:29:50|202521.1|202471.1|202534.9|202444.9|202534.9|202471.1|202497.7|202431.7|14
1737739800000|2025-01-24 17:30:00|202528.4|202438.4|202529.2|202439.2|202530.7|202440.7|202524.4|202434.4|9
1737739810000|2025-01-24 17:30:10|202526.2|202436.2|202525.6|202435.6|202526.2|202436.2|202522.4|202432.4|5
1737739820000|2025-01-24 17:30:20|202528.1|202438.1|202529.7|202439.7|202529.9|202439.9|202528.1|202438.1|4
1737739830000|2025-01-24 17:30:30|202528.4|202438.4|202529.2|202439.2|202530.5|202440.5|202528.2|202438.2|5
1737739840000|2025-01-24 17:30:40|202524.7|202434.7|202527.9|202437.9|202527.9|202437.9|202516.1|202426.1|7
1737739850000|2025-01-24 17:30:50|202526.9|202436.9|202528.5|202438.5|202530.3|202440.3|202519.5|202429.5|7
1737739860000|2025-01-24 17:31:00|202531.7|202441.7|202534.6|202444.6|202537.2|202447.2|202531.7|202441.7|4
1737739870000|2025-01-24 17:31:10|202531.6|202441.6|202532.1|202442.1|202532.1|202442.1|202530.6|202440.6|3
1737739880000|2025-01-24 17:31:20|202531.1|202441.1|202525.5|202435.5|202531.1|202441.1|202520.3|202430.3|6
1737739890000|2025-01-24 17:31:30|202528.6|202438.6|202531.7|202441.7|202532|202442|202528.6|202438.6|3
1737739900000|2025-01-24 17:31:40|202529.5|202439.5|202530.9|202440.9|202530.9|202440.9|202529.5|202439.5|2
1737739920000|2025-01-24 17:32:00|202535.5|202445.5|202524.8|202434.8|202535.5|202445.5|202524.1|202434.1|6
1737739930000|2025-01-24 17:32:10|202527.1|202437.1|202531.6|202441.6|202534.3|202444.3|202527.1|202437.1|5
1737739940000|2025-01-24 17:32:20|202530.3|202440.3|202524|202434|202530.6|202440.6|202524|202434|8
1737739950000|2025-01-24 17:32:30|202521.1|202431.1|202524.9|202434.9|202526.9|202436.9|202521.1|202431.1|4
1737739960000|2025-01-24 17:32:40|202527.4|202437.4|202500.8|202410.8|202531.9|202441.9|202500.8|202410.8|16
1737739970000|2025-01-24 17:32:50|202504.1|202414.1|202497.8|202407.8|202504.1|202414.1|202496.4|202406.4|4
1737739990000|2025-01-24 17:33:10|202501.1|202411.1|202504.1|202414.1|202504.1|202414.1|202501.1|202411.1|2
1737740000000|2025-01-24 17:33:20|202500.5|202410.5|202489.5|202399.5|202500.5|202410.5|202489.5|202399.5|4
1737740010000|2025-01-24 17:33:30|202495.5|202405.5|202492|202402|202502|202412|202486|202396|8
1737740020000|2025-01-24 17:33:40|202484.5|202394.5|202484.5|202394.5|202484.5|202394.5|202484.5|202394.5|1
1737740030000|2025-01-24 17:33:50|202488.6|202398.6|202492.5|202402.5|202495|202405|202488.6|202398.6|6
1737740040000|2025-01-24 17:34:00|202497.5|202407.5|202499.8|202409.8|202502.2|202412.2|202491.9|202401.9|11
1737740050000|2025-01-24 17:34:10|202501.3|202411.3|202497|202407|202501.3|202411.3|202495|202405|3
1737740060000|2025-01-24 17:34:20|202513|202423|202492.8|202402.8|202513|202423|202492.8|202402.8|6
1737740070000|2025-01-24 17:34:30|202497.5|202407.5|202496.7|202406.7|202499.4|202409.4|202492|202402|6
1737740080000|2025-01-24 17:34:40|202493|202403|202500.4|202410.4|202502.4|202412.4|202493|202403|5
1737740090000|2025-01-24 17:34:50|202495.4|202405.4|202445.8|202355.8|202502.7|202412.7|202434.6|202344.6|16
1737740100000|2025-01-24 17:35:00|202447.8|202357.8|202427|202337|202447.8|202357.8|202426.4|202336.4|18
1737740110000|2025-01-24 17:35:10|202430|202340|202396.8|202306.8|202458|202368|202388.2|202298.2|25
1737740120000|2025-01-24 17:35:20|202395|202305|202391.4|202301.4|202399.5|202309.5|202391.4|202301.4|28
1737740130000|2025-01-24 17:35:30|202395|202305|202400.9|202310.9|202402.2|202312.2|202394.2|202304.2|18
1737740140000|2025-01-24 17:35:40|202402.5|202312.5|202407|202317|202410.7|202320.7|202402.2|202312.2|23
1737740150000|2025-01-24 17:35:50|202405|202315|202396.9|202306.9|202406.9|202316.9|202395.4|202305.4|17
1737740160000|2025-01-24 17:36:00|202395.2|202305.2|202401.4|202311.4|202401.7|202311.7|202395.2|202305.2|7
1737740170000|2025-01-24 17:36:10|202403|202313|202409.2|202319.2|202411.3|202321.3|202403|202313|13
1737740180000|2025-01-24 17:36:20|202407.3|202317.3|202418.2|202328.2|202418.2|202328.2|202407.2|202317.2|10
1737740190000|2025-01-24 17:36:30|202418.1|202328.1|202418.9|202328.9|202421|202331|202418.1|202328.1|7
1737740200000|2025-01-24 17:36:40|202415.8|202325.8|202410.2|202320.2|202417.7|202327.7|202410.2|202320.2|8
1737740210000|2025-01-24 17:36:50|202411.3|202321.3|202420.2|202330.2|202422.1|202332.1|202411.1|202321.1|8
1737740220000|2025-01-24 17:37:00|202412|202322|202452.2|202362.2|202454.1|202364.1|202410.7|202320.7|11
1737740230000|2025-01-24 17:37:10|202456.1|202366.1|202452.9|202362.9|202456.1|202366.1|202445.9|202355.9|8
1737740240000|2025-01-24 17:37:20|202451|202361|202450.6|202360.6|202453.2|202363.2|202445.2|202355.2|8
1737740250000|2025-01-24 17:37:30|202449.3|202359.3|202449.9|202359.9|202451.4|202361.4|202449.3|202359.3|3
1737740260000|2025-01-24 17:37:40|202451.7|202361.7|202468.8|202378.8|202469.7|202379.7|202451.7|202361.7|6
1737740270000|2025-01-24 17:37:50|202464.1|202374.1|202470.4|202380.4|202470.4|202380.4|202464.1|202374.1|3
1737740280000|2025-01-24 17:38:00|202468|202378|202473.3|202383.3|202482.7|202392.7|202466.7|202376.7|14
1737740290000|2025-01-24 17:38:10|202471.1|202381.1|202470.3|202380.3|202471.1|202381.1|202469.3|202379.3|3
1737740300000|2025-01-24 17:38:20|202468.1|202378.1|202467.5|202377.5|202473.9|202383.9|202465|202375|15
1737740310000|2025-01-24 17:38:30|202465.8|202375.8|202472.8|202382.8|202477.5|202387.5|202458.5|202368.5|13
1737740320000|2025-01-24 17:38:40|202467.2|202377.2|202472.5|202382.5|202476.4|202386.4|202467.2|202377.2|8
1737740330000|2025-01-24 17:38:50|202474|202384|202456.3|202366.3|202474|202384|202455.5|202365.5|9
1737740340000|2025-01-24 17:39:00|202457.3|202367.3|202456.1|202366.1|202467.2|202377.2|202454.7|202364.7|13
1737740350000|2025-01-24 17:39:10|202454.6|202364.6|202454|202364|202454.6|202364.6|202450.3|202360.3|5
1737740360000|2025-01-24 17:39:20|202455.8|202365.8|202441|202351|202455.8|202365.8|202438|202348|12
1737740370000|2025-01-24 17:39:30|202443.8|202353.8|202420.8|202370.8|202443.8|202371.7|202408.2|202347.9|13
1737740380000|2025-01-24 17:39:40|202421.3|202371.3|202431.6|202381.6|202432.6|202382.6|202421.3|202371.3|11
1737740390000|2025-01-24 17:39:50|202429.4|202379.4|202433|202383|202436.2|202386.2|202429.4|202379.4|10
1737740400000|2025-01-24 17:40:00|202431.4|202381.4|202452.2|202362.2|202456.2|202381.4|202431.4|202355.3|17
1737740410000|2025-01-24 17:40:10|202450.9|202360.9|202421.6|202331.6|202450.9|202360.9|202412.4|202322.4|13
1737740420000|2025-01-24 17:40:20|202415.8|202325.8|202414.3|202324.3|202420.2|202330.2|202410|202320|8
1737740430000|2025-01-24 17:40:30|202409.3|202319.3|202363.2|202313.2|202409.3|202319.3|202353.3|202303.3|13
1737740440000|2025-01-24 17:40:40|202364.3|202314.3|202360.7|202310.7|202368.7|202318.7|202352.5|202302.5|18
1737740450000|2025-01-24 17:40:50|202361.9|202311.9|202360.1|202310.1|202364.2|202314.2|202353.3|202303.3|9
1737740460000|2025-01-24 17:41:00|202358.1|202308.1|202361.5|202311.5|202364|202314|202358.1|202308.1|9
1737740470000|2025-01-24 17:41:10|202359.3|202309.3|202364.3|202314.3|202364.3|202314.3|202357.5|202307.5|7
1737740480000|2025-01-24 17:41:20|202365.9|202315.9|202364.3|202314.3|202369.6|202319.6|202360|202310|13
1737740500000|2025-01-24 17:41:40|202367.5|202317.5|202367.4|202317.4|202368.4|202318.4|202361.9|202311.9|5
1737740510000|2025-01-24 17:41:50|202366.6|202316.6|202385.4|202335.4|202385.4|202335.4|202365.5|202315.5|11
1737740520000|2025-01-24 17:42:00|202382.3|202332.3|202406.1|202316.1|202409.6|202334|202382.3|202311.4|23
1737740530000|2025-01-24 17:42:10|202404.5|202314.5|202404.4|202314.4|202406.8|202316.8|202403.6|202313.6|10
1737740540000|2025-01-24 17:42:20|202406.4|202316.4|202403.8|202313.8|202407.2|202317.2|202399.7|202309.7|8
1737740550000|2025-01-24 17:42:30|202405.3|202315.3|202414.1|202324.1|202420.5|202330.5|202404.3|202314.3|11
1737740560000|2025-01-24 17:42:40|202415.4|202325.4|202418.3|202328.3|202418.3|202328.3|202413.3|202323.3|13
1737740570000|2025-01-24 17:42:50|202416.8|202326.8|202415|202325|202416.8|202326.8|202415|202325|2
1737740580000|2025-01-24 17:43:00|202417.3|202327.3|202418.1|202328.1|202418.1|202328.1|202414.3|202324.3|7
1737740590000|2025-01-24 17:43:10|202416.2|202326.2|202416.1|202326.1|202418.3|202328.3|202414.7|202324.7|6
1737740600000|2025-01-24 17:43:20|202418.3|202328.3|202414.1|202324.1|202418.3|202328.3|202411.3|202321.3|5
1737740610000|2025-01-24 17:43:30|202416.1|202326.1|202413.5|202323.5|202416.1|202326.1|202413.5|202323.5|3
1737740620000|2025-01-24 17:43:40|202397|202307|202367.4|202277.4|202397|202307|202363.5|202273.5|22
1737740630000|2025-01-24 17:43:50|202364.7|202274.7|202375.5|202285.5|202377.3|202287.3|202364.7|202274.7|16
1737740640000|2025-01-24 17:44:00|202377.5|202287.5|202376.1|202286.1|202377.6|202287.6|202366.9|202276.9|11
1737740650000|2025-01-24 17:44:10|202373.1|202283.1|202374.4|202284.4|202374.8|202284.8|202373.1|202283.1|3
1737740660000|2025-01-24 17:44:20|202377.8|202287.8|202374.4|202284.4|202377.8|202287.8|202372.4|202282.4|7
1737740670000|2025-01-24 17:44:30|202371.8|202281.8|202367.5|202277.5|202373.4|202283.4|202367|202277|5
1737740680000|2025-01-24 17:44:40|202370.5|202280.5|202376.8|202286.8|202385.8|202295.8|202369|202279|10
1737740690000|2025-01-24 17:44:50|202380.1|202290.1|202390.7|202300.7|202390.7|202300.7|202380.1|202290.1|5
1737740700000|2025-01-24 17:45:00|202389.5|202299.5|202397.6|202307.6|202401.4|202311.4|202387.7|202297.7|15
1737740710000|2025-01-24 17:45:10|202399.4|202309.4|202400.3|202310.3|202401.8|202311.8|202395|202305|13
1737740720000|2025-01-24 17:45:20|202401.6|202311.6|202412.4|202322.4|202421.7|202331.7|202401.6|202311.6|9
1737740730000|2025-01-24 17:45:30|202414.2|202324.2|202400.9|202310.9|202414.4|202324.4|202400.9|202310.9|9
1737740740000|2025-01-24 17:45:40|202402.7|202312.7|202407.9|202317.9|202409.8|202319.8|202402.4|202312.4|10
1737740760000|2025-01-24 17:46:00|202410.4|202320.4|202399.4|202349.4|202421.1|202349.4|202399.4|202319.5|11
1737740770000|2025-01-24 17:46:10|202400|202350|202446.7|202356.7|202450.3|202379.8|202400|202350|15
1737740780000|2025-01-24 17:46:20|202447.4|202357.4|202450.8|202360.8|202450.8|202360.8|202446.5|202356.5|14
1737740790000|2025-01-24 17:46:30|202462.4|202372.4|202449.5|202399.5|202463.8|202401|202448|202371.1|13
1737740800000|2025-01-24 17:46:40|202448.5|202398.5|202464.5|202414.5|202474.8|202417|202448.5|202379.2|18
1737740810000|2025-01-24 17:46:50|202466.3|202416.3|202495.1|202405.1|202496.8|202416.3|202466.3|202395|15
1737740820000|2025-01-24 17:47:00|202496.4|202406.4|202503.4|202453.4|202513|202463|202496.4|202406.4|18
1737740830000|2025-01-24 17:47:10|202502.1|202452.1|202506.4|202456.4|202511.6|202461.6|202501.5|202451.5|24
1737740840000|2025-01-24 17:47:20|202505.6|202455.6|202502.6|202452.6|202506.7|202456.7|202502.6|202452.6|13
1737740850000|2025-01-24 17:47:30|202503.6|202453.6|202504.6|202454.6|202506.1|202456.1|202502.6|202452.6|10
1737740860000|2025-01-24 17:47:40|202506.3|202456.3|202536.3|202486.3|202551.8|202501.8|202506.3|202456.3|19
1737740870000|2025-01-24 17:47:50|202534|202484|202524.7|202474.7|202534|202484|202524.7|202474.7|10
1737740880000|2025-01-24 17:48:00|202522.9|202472.9|202538.8|202488.8|202550.4|202500.4|202513.6|202438.4|22
1737740890000|2025-01-24 17:48:10|202540.2|202490.2|202539.8|202489.8|202543.2|202493.2|202537.6|202487.6|14
1737740900000|2025-01-24 17:48:20|202537.8|202487.8|202550.2|202460.2|202557.1|202487.8|202528.4|202457.3|20
1737740910000|2025-01-24 17:48:30|202546.5|202456.5|202552.4|202462.4|202555.7|202465.7|202543|202453|10
1737740920000|2025-01-24 17:48:40|202550.8|202460.8|202551.4|202461.4|202553.9|202463.9|202550.8|202460.8|7
1737740930000|2025-01-24 17:48:50|202553|202463|202541.1|202491.1|202553|202498.4|202536.1|202460.2|11
1737740940000|2025-01-24 17:49:00|202539.8|202489.8|202540.7|202490.7|202543|202493|202536.8|202486.8|13
1737740950000|2025-01-24 17:49:10|202538.9|202488.9|202518|202468|202538.9|202488.9|202516.1|202466.1|12
1737740960000|2025-01-24 17:49:20|202519.7|202469.7|202527.4|202477.4|202534.6|202484.6|202518.7|202468.7|6
1737740970000|2025-01-24 17:49:30|202525.6|202475.6|202531.2|202481.2|202545.4|202495.4|202525.6|202475.6|11
1737740980000|2025-01-24 17:49:40|202533.1|202483.1|202528|202478|202540.1|202490.1|202528|202478|11
1737740990000|2025-01-24 17:49:50|202529.8|202479.8|202535.8|202485.8|202536.7|202486.7|202526.3|202476.3|12
1737741000000|2025-01-24 17:50:00|202541.8|202491.8|202585.1|202535.1|202593.8|202543.8|202540|202490|16
1737741010000|2025-01-24 17:50:10|202583.5|202533.5|202585.4|202535.4|202587.9|202537.9|202581.5|202531.5|14
1737741020000|2025-01-24 17:50:20|202583.6|202533.6|202585.5|202535.5|202588.4|202538.4|202583.6|202533.6|9
1737741030000|2025-01-24 17:50:30|202583.8|202533.8|202583.8|202533.8|202584.5|202534.5|202580.7|202530.7|6
1737741040000|2025-01-24 17:50:40|202582.8|202532.8|202583|202533|202584.7|202534.7|202581.7|202531.7|5
1737741050000|2025-01-24 17:50:50|202584.9|202534.9|202621.4|202531.4|202623.4|202552.6|202584.9|202530.1|16
1737741060000|2025-01-24 17:51:00|202625.1|202535.1|202613.9|202523.9|202628.5|202538.5|202613.9|202523.9|9
1737741070000|2025-01-24 17:51:10|202612.9|202522.9|202611.9|202521.9|202614.2|202524.2|202608.9|202518.9|10
1737741080000|2025-01-24 17:51:20|202611.2|202521.2|202611.6|202521.6|202612.2|202522.2|202607.2|202517.2|12
1737741090000|2025-01-24 17:51:30|202608.9|202518.9|202608.9|202518.9|202611.6|202521.6|202608.9|202518.9|16
1737741100000|2025-01-24 17:51:40|202608.2|202518.2|202609.5|202519.5|202611.6|202521.6|202606.2|202516.2|16
1737741110000|2025-01-24 17:51:50|202607|202517|202607|202517|202607|202517|202607|202517|1
1737741120000|2025-01-24 17:52:00|202609.5|202519.5|202612.5|202522.5|202614|202524|202605|202515|15
1737741130000|2025-01-24 17:52:10|202611|202521|202609.5|202519.5|202612.5|202522.5|202609.5|202519.5|7
1737741140000|2025-01-24 17:52:20|202606.8|202516.8|202616.7|202526.7|202616.7|202526.7|202606.8|202516.8|8
1737741150000|2025-01-24 17:52:30|202613.3|202523.3|202634|202544|202634|202544|202613.3|202523.3|3
1737741170000|2025-01-24 17:52:50|202636.1|202546.1|202667.8|202577.8|202680.8|202590.8|202636.1|202546.1|15
1737741180000|2025-01-24 17:53:00|202665.9|202575.9|202577.4|202527.4|202665.9|202576.9|202570.7|202520.7|20
1737741190000|2025-01-24 17:53:10|202574.8|202524.8|202549.5|202499.5|202574.8|202524.8|202545.3|202495.3|8
1737741200000|2025-01-24 17:53:20|202550.5|202500.5|202569.4|202519.4|202569.6|202519.6|202531.1|202481.1|11
1737741210000|2025-01-24 17:53:30|202572.4|202522.4|202592.3|202502.3|202593.2|202523.7|202572.4|202500.8|9
1737741220000|2025-01-24 17:53:40|202590.1|202500.1|202589.3|202499.3|202595.2|202505.2|202581.5|202491.5|12
1737741230000|2025-01-24 17:53:50|202591.2|202501.2|202594.9|202504.9|202598.2|202508.2|202587.8|202497.8|25
1737741240000|2025-01-24 17:54:00|202589.5|202499.5|202592.4|202502.4|202596|202506|202582.7|202492.7|13
1737741250000|2025-01-24 17:54:10|202589.1|202499.1|202588.6|202498.6|202596.7|202506.7|202586|202496|18
1737741260000|2025-01-24 17:54:20|202589.9|202499.9|202593.2|202503.2|202595.2|202505.2|202589.9|202499.9|9
1737741270000|2025-01-24 17:54:30|202590.5|202500.5|202596.2|202506.2|202598|202508|202588.4|202498.4|9
1737741280000|2025-01-24 17:54:40|202595.2|202505.2|202597.3|202507.3|202600.9|202510.9|202585.9|202495.9|14
1737741290000|2025-01-24 17:54:50|202590.5|202500.5|202590.1|202500.1|202594.7|202504.7|202587.5|202497.5|8
1737741300000|2025-01-24 17:55:00|202592.9|202502.9|202590.5|202500.5|202598.1|202508.1|202583.1|202493.1|15
1737741310000|2025-01-24 17:55:10|202593.3|202503.3|202595.3|202505.3|202595.3|202505.3|202574.5|202484.5|17
1737741320000|2025-01-24 17:55:20|202593.2|202503.2|202581.7|202491.7|202593.2|202503.2|202575.7|202485.7|15
1737741330000|2025-01-24 17:55:30|202579.9|202489.9|202559.3|202469.3|202582.7|202492.7|202551.6|202461.6|20
1737741340000|2025-01-24 17:55:40|202547.4|202457.4|202553.6|202463.6|202555.9|202465.9|202547.4|202457.4|9
1737741350000|2025-01-24 17:55:50|202550.3|202460.3|202555|202465|202555|202465|202548.8|202458.8|17
1737741360000|2025-01-24 17:56:00|202557.9|202467.9|202562.5|202472.5|202569.7|202479.7|202557.9|202467.9|9
1737741370000|2025-01-24 17:56:10|202563.5|202473.5|202555|202465|202573.9|202483.9|202549.6|202459.6|9
1737741380000|2025-01-24 17:56:20|202554.2|202464.2|202549.4|202459.4|202554.9|202464.9|202539.5|202449.5|12
1737741390000|2025-01-24 17:56:30|202550.6|202460.6|202549.2|202459.2|202553.6|202463.6|202547.6|202457.6|9
1737741400000|2025-01-24 17:56:40|202554|202464|202558.1|202468.1|202566.6|202476.6|202552.8|202462.8|12
1737741410000|2025-01-24 17:56:50|202559.4|202469.4|202560.9|202470.9|202560.9|202470.9|202553.6|202463.6|8
1737741420000|2025-01-24 17:57:00|202559.7|202469.7|202558.8|202468.8|202571.3|202481.3|202555|202465|10
1737741430000|2025-01-24 17:57:10|202556.6|202466.6|202565.3|202475.3|202570.6|202480.6|202556.6|202466.6|16
1737741440000|2025-01-24 17:57:20|202564.1|202474.1|202556|202466|202564.1|202474.1|202555.7|202465.7|15
1737741450000|2025-01-24 17:57:30|202555.3|202465.3|202554.8|202464.8|202558.2|202468.2|202553|202463|14
1737741460000|2025-01-24 17:57:40|202552.8|202462.8|202547.7|202457.7|202554.4|202464.4|202537.3|202447.3|8
1737741470000|2025-01-24 17:57:50|202544.9|202454.9|202546.9|202456.9|202547.7|202457.7|202541.4|202451.4|16
1737741480000|2025-01-24 17:58:00|202549.2|202459.2|202541.6|202451.6|202549.2|202459.2|202531.6|202441.6|22
1737741490000|2025-01-24 17:58:10|202543.6|202453.6|202544.8|202454.8|202546.3|202456.3|202538.9|202448.9|19
1737741500000|2025-01-24 17:58:20|202545.8|202455.8|202546.6|202456.6|202548.1|202458.1|202539.9|202449.9|17
1737741510000|2025-01-24 17:58:30|202545.4|202455.4|202547.7|202457.7|202552.2|202462.2|202539.5|202449.5|10
1737741520000|2025-01-24 17:58:40|202542.4|202452.4|202541.1|202451.1|202544.4|202454.4|202536.1|202446.1|14
1737741530000|2025-01-24 17:58:50|202539.4|202449.4|202525.9|202435.9|202539.4|202449.4|202525.9|202435.9|20
1737741540000|2025-01-24 17:59:00|202526.9|202436.9|202530.8|202440.8|202536.6|202446.6|202523.6|202433.6|9
1737741550000|2025-01-24 17:59:10|202526.6|202436.6|202529.7|202439.7|202536.1|202446.1|202526.6|202436.6|11
1737741560000|2025-01-24 17:59:20|202530.5|202440.5|202535.4|202445.4|202542|202452|202529|202439|22
1737741570000|2025-01-24 17:59:30|202536.2|202446.2|202534.7|202444.7|202538.2|202448.2|202533.3|202443.3|12
1737741580000|2025-01-24 17:59:40|202535|202445|202538.7|202448.7|202538.7|202448.7|202530.3|202440.3|11
1737741590000|2025-01-24 17:59:50|202536.2|202446.2|202534.8|202444.8|202540.9|202450.9|202531.4|202441.4|16
1737741600000|2025-01-24 18:00:00|202531.6|202441.6|202505.8|202415.8|202557.8|202467.8|202498.4|202408.4|26
1737741610000|2025-01-24 18:00:10|202504.3|202414.3|202498|202408|202504.3|202414.3|202494|202404|14
1737741620000|2025-01-24 18:00:20|202496.6|202406.6|202494|202404|202499.9|202409.9|202491.7|202401.7|15
1737741630000|2025-01-24 18:00:30|202489.9|202399.9|202487.8|202397.8|202496.8|202406.8|202487.8|202397.8|12
1737741640000|2025-01-24 18:00:40|202491.5|202401.5|202494.6|202404.6|202494.6|202404.6|202487|202397|23
1737741650000|2025-01-24 18:00:50|202492.1|202402.1|202494.8|202404.8|202495.8|202405.8|202490.1|202400.1|22
1737741660000|2025-01-24 18:01:00|202494.6|202404.6|202456.4|202366.4|202494.6|202404.6|202449.4|202359.4|16
1737741670000|2025-01-24 18:01:10|202455.6|202365.6|202462|202372|202463.2|202373.2|202455.6|202365.6|13
1737741680000|2025-01-24 18:01:20|202464.8|202374.8|202467.9|202377.9|202467.9|202377.9|202460.3|202370.3|9
1737741690000|2025-01-24 18:01:30|202464.8|202374.8|202466.2|202376.2|202467.2|202377.2|202464.2|202374.2|5
1737741700000|2025-01-24 18:01:40|202467.2|202377.2|202467.2|202377.2|202467.2|202377.2|202467.2|202377.2|1
1737741710000|2025-01-24 18:01:50|202466.5|202376.5|202457.8|202367.8|202466.5|202376.5|202457.8|202367.8|13
1737741720000|2025-01-24 18:02:00|202460.3|202370.3|202461.3|202371.3|202464.3|202374.3|202443.9|202353.9|13
1737741730000|2025-01-24 18:02:10|202464.1|202374.1|202465.6|202375.6|202465.6|202375.6|202460.3|202370.3|5
1737741740000|2025-01-24 18:02:20|202476.6|202386.6|202477.9|202387.9|202477.9|202387.9|202473|202383|8
1737741750000|2025-01-24 18:02:30|202476.6|202386.6|202475|202385|202476.6|202386.6|202474.5|202384.5|3
1737741760000|2025-01-24 18:02:40|202472.2|202382.2|202479.9|202389.9|202483.3|202393.3|202472.2|202382.2|24
1737741770000|2025-01-24 18:02:50|202479.4|202389.4|202479.3|202389.3|202480.8|202390.8|202474.9|202384.9|31
1737741780000|2025-01-24 18:03:00|202479.8|202389.8|202479.6|202389.6|202480.1|202390.1|202475.2|202385.2|30
1737741790000|2025-01-24 18:03:10|202475.7|202385.7|202543.4|202453.4|202545.8|202455.8|202475.2|202385.2|23
1737741800000|2025-01-24 18:03:20|202541.8|202451.8|202547.5|202457.5|202549.8|202459.8|202541.8|202451.8|12
1737741810000|2025-01-24 18:03:30|202546.5|202456.5|202549.8|202459.8|202550.2|202460.2|202535.9|202445.9|12
1737741820000|2025-01-24 18:03:40|202551.2|202461.2|202552.7|202462.7|202556.5|202498|202540.7|202460.4|10
1737741830000|2025-01-24 18:03:50|202554|202464|202544.7|202454.7|202555.6|202465.6|202541.6|202451.6|7
1737741840000|2025-01-24 18:04:00|202549.9|202459.9|202548.4|202458.4|202549.9|202459.9|202548.2|202458.2|5
1737741850000|2025-01-24 18:04:10|202549.7|202459.7|202548.4|202458.4|202549.7|202459.7|202543.4|202453.4|11
1737741860000|2025-01-24 18:04:20|202547.7|202457.7|202549|202459|202549.2|202459.2|202546.6|202456.6|10
1737741870000|2025-01-24 18:04:30|202547.1|202457.1|202544.1|202454.1|202548.8|202458.8|202539.8|202449.8|14
1737741880000|2025-01-24 18:04:40|202541|202451|202548.7|202458.7|202548.7|202458.7|202541|202451|12
1737741890000|2025-01-24 18:04:50|202549.9|202459.9|202549.1|202459.1|202553.7|202463.7|202547.4|202457.4|13
1737741900000|2025-01-24 18:05:00|202552.8|202462.8|202607.6|202517.6|202608|202551|202552.8|202462.8|14
1737741910000|2025-01-24 18:05:10|202606.8|202516.8|202596.5|202506.5|202609.4|202519.4|202594.9|202504.9|11
1737741920000|2025-01-24 18:05:20|202593.7|202503.7|202595.5|202505.5|202600.8|202510.8|202591.7|202501.7|9
1737741930000|2025-01-24 18:05:30|202597.7|202507.7|202614.8|202564.8|202618.3|202568.3|202597.7|202507.7|17
1737741940000|2025-01-24 18:05:40|202614.2|202564.2|202620.7|202530.7|202627.9|202568.5|202609.7|202529.5|25
1737741950000|2025-01-24 18:05:50|202619.9|202529.9|202613.3|202523.3|202622.2|202532.2|202611.6|202521.6|17
1737741960000|2025-01-24 18:06:00|202615.3|202525.3|202610.4|202520.4|202620.8|202530.8|202609.9|202519.9|21
1737741970000|2025-01-24 18:06:10|202608.6|202518.6|202609.4|202519.4|202623.4|202533.4|202606.6|202516.6|18
1737741980000|2025-01-24 18:06:20|202610.6|202520.6|202603|202513|202613.1|202523.1|202579.4|202489.4|17
1737741990000|2025-01-24 18:06:30|202601|202511|202561.9|202471.9|202610.5|202520.5|202560.5|202470.5|11
1737742000000|2025-01-24 18:06:40|202563.1|202473.1|202554|202464|202563.1|202473.1|202551.2|202461.2|12
1737742010000|2025-01-24 18:06:50|202552|202462|202552.2|202462.2|202553.8|202463.8|202551.3|202461.3|4
1737742020000|2025-01-24 18:07:00|202557.4|202467.4|202563.9|202473.9|202563.9|202473.9|202555.8|202465.8|11
1737742030000|2025-01-24 18:07:10|202557.5|202467.5|202557.5|202467.5|202557.5|202467.5|202557.5|202467.5|1
1737742040000|2025-01-24 18:07:20|202559.3|202469.3|202575.9|202485.9|202583.3|202493.3|202559.3|202469.3|15
1737742050000|2025-01-24 18:07:30|202570.9|202480.9|202582.4|202492.4|202582.7|202492.7|202569.2|202479.2|11
1737742060000|2025-01-24 18:07:40|202575.2|202485.2|202576.7|202486.7|202582.1|202492.1|202575.2|202485.2|7
1737742070000|2025-01-24 18:07:50|202578.3|202488.3|202565.6|202475.6|202580.7|202490.7|202557.7|202467.7|21
1737742080000|2025-01-24 18:08:00|202561|202471|202562.6|202472.6|202568.5|202478.5|202561|202471|10
1737742090000|2025-01-24 18:08:10|202560.9|202470.9|202585.1|202495.1|202585.1|202495.1|202559.6|202469.6|19
1737742100000|2025-01-24 18:08:20|202580.9|202490.9|202579.9|202489.9|202583.3|202493.3|202576.9|202486.9|4
1737742110000|2025-01-24 18:08:30|202574.7|202484.7|202569.7|202479.7|202580.2|202490.2|202567|202477|17
1737742120000|2025-01-24 18:08:40|202568.5|202478.5|202586.3|202496.3|202586.3|202530.5|202559.9|202478.5|9
1737742130000|2025-01-24 18:08:50|202581.7|202491.7|202582.1|202492.1|202584.2|202494.2|202579.2|202489.2|11
1737742140000|2025-01-24 18:09:00|202574.5|202484.5|202571.2|202481.2|202574.5|202484.5|202563.8|202473.8|25
1737742150000|2025-01-24 18:09:10|202565.3|202475.3|202583.8|202493.8|202583.8|202493.8|202531.4|202472.6|17
1737742160000|2025-01-24 18:09:20|202575.8|202485.8|202571.9|202481.9|202581.6|202491.6|202570.5|202480.5|9
1737742170000|2025-01-24 18:09:30|202568.5|202478.5|202576.1|202486.1|202583.8|202493.8|202568.5|202478.5|9
1737742180000|2025-01-24 18:09:40|202574.4|202484.4|202585.8|202495.8|202586.8|202496.8|202574.4|202484.4|7
1737742190000|2025-01-24 18:09:50|202587.3|202497.3|202612.4|202562.4|202612.4|202562.4|202585.2|202495.2|13
1737742200000|2025-01-24 18:10:00|202613.3|202563.3|202616.3|202566.3|202627.1|202577.1|202611.8|202561.8|12
1737742210000|2025-01-24 18:10:10|202618.3|202568.3|202617.2|202567.2|202618.3|202568.3|202610.4|202560.4|7
1737742220000|2025-01-24 18:10:20|202616.7|202566.7|202602.9|202552.9|202616.7|202566.7|202602.7|202552.7|10
1737742230000|2025-01-24 18:10:30|202601.9|202551.9|202603.2|202553.2|202603.2|202553.2|202599.9|202549.9|4
1737742240000|2025-01-24 18:10:40|202602.2|202552.2|202600.3|202550.3|202603.7|202553.7|202596.1|202546.1|5
1737742250000|2025-01-24 18:10:50|202602.3|202552.3|202597.1|202547.1|202602.3|202552.3|202597.1|202547.1|7
1737742260000|2025-01-24 18:11:00|202593.7|202543.7|202592.6|202542.6|202599.3|202549.3|202592.6|202542.6|10
1737742270000|2025-01-24 18:11:10|202594.2|202544.2|202594.3|202544.3|202599.4|202549.4|202594.2|202544.2|8
1737742280000|2025-01-24 18:11:20|202590.9|202540.9|202592.8|202542.8|202594.1|202544.1|202590.9|202540.9|5
1737742290000|2025-01-24 18:11:30|202594.3|202544.3|202593.7|202543.7|202598.9|202548.9|202589.6|202539.6|9
1737742300000|2025-01-24 18:11:40|202591.7|202541.7|202591.9|202541.9|202593.1|202543.1|202589.1|202539.1|7
1737742310000|2025-01-24 18:11:50|202593|202543|202595.3|202545.3|202596|202546|202593|202543|4
1737742320000|2025-01-24 18:12:00|202592.2|202542.2|202559.8|202509.8|202592.4|202542.4|202553.7|202503.7|18
1737742330000|2025-01-24 18:12:10|202557.8|202507.8|202562.9|202512.9|202562.9|202512.9|202557.8|202507.8|4
1737742340000|2025-01-24 18:12:20|202561.4|202511.4|202571.1|202521.1|202571.1|202521.1|202560.2|202510.2|6
1737742350000|2025-01-24 18:12:30|202570.1|202520.1|202562.4|202512.4|202570.1|202520.1|202555.9|202505.9|5
1737742360000|2025-01-24 18:12:40|202565.7|202515.7|202564.4|202514.4|202565.7|202515.7|202564.4|202514.4|2
1737742380000|2025-01-24 18:13:00|202557.5|202507.5|202564.4|202514.4|202564.4|202514.4|202557.5|202507.5|2
1737742390000|2025-01-24 18:13:10|202557.5|202507.5|202565.1|202515.1|202565.9|202515.9|202557.5|202507.5|4
1737742400000|2025-01-24 18:13:20|202567.1|202517.1|202564.7|202514.7|202567.1|202517.1|202557.4|202507.4|14
1737742410000|2025-01-24 18:13:30|202558|202508|202563.5|202513.5|202565.4|202515.4|202556.6|202506.6|20
1737742420000|2025-01-24 18:13:40|202566.9|202516.9|202524.4|202434.4|202566.9|202516.9|202490|202432.2|16
1737742430000|2025-01-24 18:13:50|202525.6|202435.6|202531.9|202441.9|202540.2|202450.2|202524.7|202434.7|13
1737742440000|2025-01-24 18:14:00|202530.2|202440.2|202498.3|202448.3|202530.2|202454.1|202498.3|202440.2|8
1737742450000|2025-01-24 18:14:10|202496.8|202446.8|202495.9|202445.9|202498.7|202448.7|202495.9|202445.9|4
1737742460000|2025-01-24 18:14:20|202497.4|202447.4|202491.5|202441.5|202506|202456|202480.7|202430.7|12
1737742470000|2025-01-24 18:14:30|202484.1|202434.1|202489.7|202439.7|202490.4|202440.4|202483.9|202433.9|9
1737742480000|2025-01-24 18:14:40|202488.2|202438.2|202488.8|202438.8|202488.8|202438.8|202485.7|202435.7|4
1737742490000|2025-01-24 18:14:50|202489.4|202439.4|202487.6|202437.6|202493.4|202443.4|202487.6|202437.6|10
1737742500000|2025-01-24 18:15:00|202480.1|202430.1|202484.8|202434.8|202486.5|202436.5|202477.7|202427.7|14
1737742510000|2025-01-24 18:15:10|202486|202436|202483.3|202433.3|202486|202436|202479.4|202429.4|3
1737742520000|2025-01-24 18:15:20|202484.3|202434.3|202487|202437|202487|202437|202484.3|202434.3|3
1737742530000|2025-01-24 18:15:30|202485.2|202435.2|202491.2|202441.2|202491.2|202441.2|202477.5|202427.5|9
1737742540000|2025-01-24 18:15:40|202491|202441|202489.5|202439.5|202491|202441|202478|202428|7
1737742550000|2025-01-24 18:15:50|202481.6|202431.6|202488.5|202438.5|202488.5|202438.5|202476.9|202426.9|9
1737742560000|2025-01-24 18:16:00|202490.4|202440.4|202488.6|202438.6|202490.4|202440.4|202487.1|202437.1|5
1737742570000|2025-01-24 18:16:10|202490.1|202440.1|202495.6|202445.6|202495.6|202445.6|202490.1|202440.1|10
1737742580000|2025-01-24 18:16:20|202495.3|202445.3|202495.1|202445.1|202496.1|202446.1|202491.6|202441.6|9
1737742590000|2025-01-24 18:16:30|202495|202445|202495|202445|202495|202445|202495|202445|1
1737742600000|2025-01-24 18:16:40|202497|202447|202540|202450|202544.9|202474.4|202497|202447|10
1737742610000|2025-01-24 18:16:50|202542.3|202452.3|202540.6|202450.6|202542.3|202452.3|202533.3|202443.3|6
1737742620000|2025-01-24 18:17:00|202542.3|202452.3|202539.1|202449.1|202545.4|202455.4|202534.3|202444.3|15
1737742630000|2025-01-24 18:17:10|202541.3|202451.3|202545.7|202455.7|202545.7|202455.7|202533.8|202443.8|12
1737742640000|2025-01-24 18:17:20|202544.5|202454.5|202557.3|202467.3|202557.7|202467.7|202541.4|202451.4|15
1737742660000|2025-01-24 18:17:40|202550|202460|202556.6|202466.6|202556.6|202466.6|202550|202460|2
1737742680000|2025-01-24 18:18:00|202558.9|202468.9|202558.9|202468.9|202558.9|202468.9|202558.9|202468.9|1
1737742690000|2025-01-24 18:18:10|202558.4|202468.4|202560|202470|202560|202470|202553.4|202463.4|5
1737742700000|2025-01-24 18:18:20|202554.7|202464.7|202558.7|202468.7|202558.7|202468.7|202554.7|202464.7|2
1737742720000|2025-01-24 18:18:40|202558.5|202468.5|202556.5|202466.5|202558.5|202468.5|202556.5|202466.5|2
1737742730000|2025-01-24 18:18:50|202558.9|202468.9|202558.9|202468.9|202558.9|202468.9|202558.9|202468.9|1
1737742740000|2025-01-24 18:19:00|202556.3|202466.3|202556.1|202466.1|202556.3|202466.3|202554.8|202464.8|3
1737742750000|2025-01-24 18:19:10|202553.9|202463.9|202557.4|202467.4|202557.8|202467.8|202550.3|202460.3|7
1737742760000|2025-01-24 18:19:20|202557.8|202467.8|202557.4|202467.4|202557.8|202467.8|202555.3|202465.3|3
1737742770000|2025-01-24 18:19:30|202560.1|202470.1|202557.6|202467.6|202560.1|202470.1|202557.6|202467.6|2
1737742780000|2025-01-24 18:19:40|202549.2|202459.2|202557.3|202467.3|202557.3|202467.3|202549.2|202459.2|3
1737742790000|2025-01-24 18:19:50|202559.5|202469.5|202558.6|202468.6|202561.5|202471.5|202558.6|202468.6|3
1737742800000|2025-01-24 18:20:00|202558.8|202468.8|202559.5|202469.5|202560.5|202470.5|202557.6|202467.6|7
1737742810000|2025-01-24 18:20:10|202560.1|202470.1|202563.4|202473.4|202564.9|202474.9|202559.5|202469.5|7
1737742820000|2025-01-24 18:20:20|202562.8|202472.8|202555.9|202465.9|202562.9|202472.9|202542.9|202452.9|8
1737742830000|2025-01-24 18:20:30|202557.7|202467.7|202553.1|202463.1|202558|202468|202545.1|202455.1|10
1737742840000|2025-01-24 18:20:40|202549.9|202459.9|202511.5|202461.5|202552.4|202463.6|202481.2|202431.2|15
1737742850000|2025-01-24 18:20:50|202514.3|202464.3|202532.6|202442.6|202533.5|202464.3|202514.3|202439.5|15
1737742860000|2025-01-24 18:21:00|202530.7|202440.7|202530.6|202440.6|202530.9|202440.9|202527.9|202437.9|7
1737742870000|2025-01-24 18:21:10|202531.9|202441.9|202542.6|202452.6|202545.2|202455.2|202530.9|202440.9|7
1737742880000|2025-01-24 18:21:20|202539.9|202449.9|202543.2|202453.2|202545.2|202455.2|202537.7|202447.7|13
1737742890000|2025-01-24 18:21:30|202541|202451|202542|202452|202543.4|202453.4|202535|202445|7
1737742900000|2025-01-24 18:21:40|202543.7|202453.7|202548.3|202458.3|202548.3|202458.3|202542.1|202452.1|13
1737742910000|2025-01-24 18:21:50|202545.8|202455.8|202544.8|202454.8|202545.8|202455.8|202542|202452|9
1737742920000|2025-01-24 18:22:00|202543|202453|202546.4|202456.4|202547.2|202457.2|202541.1|202451.1|14
1737742930000|2025-01-24 18:22:10|202549.1|202459.1|202554.5|202464.5|202556.4|202466.4|202548.1|202458.1|12
1737742940000|2025-01-24 18:22:20|202553.5|202463.5|202556.2|202466.2|202556.4|202466.4|202551.2|202461.2|12
1737742950000|2025-01-24 18:22:30|202555.7|202465.7|202552.7|202462.7|202555.7|202465.7|202552.7|202462.7|2
1737742960000|2025-01-24 18:22:40|202551.1|202461.1|202535.8|202485.8|202555.8|202486.7|202534|202461.1|9
1737742970000|2025-01-24 18:22:50|202532.2|202482.2|202546.8|202456.8|202555.4|202482.2|202532.2|202450.2|12
1737742980000|2025-01-24 18:23:00|202544.8|202454.8|202504.9|202454.9|202545.9|202461.6|202498.6|202440.1|19
1737742990000|2025-01-24 18:23:10|202502.9|202452.9|202505.4|202455.4|202506.2|202456.2|202499.8|202449.8|7
1737743000000|2025-01-24 18:23:20|202503.4|202453.4|202505.2|202455.2|202507.8|202457.8|202497.3|202447.3|14
1737743010000|2025-01-24 18:23:30|202503.4|202453.4|202500.1|202450.1|202506|202456|202500.1|202450.1|7
1737743020000|2025-01-24 18:23:40|202505.1|202455.1|202495.5|202445.5|202505.8|202455.8|202495.5|202445.5|9
1737743030000|2025-01-24 18:23:50|202495.8|202445.8|202499.2|202449.2|202499.2|202449.2|202495|202445|5
1737743040000|2025-01-24 18:24:00|202500.8|202450.8|202496|202446|202504.5|202454.5|202489.5|202439.5|11
1737743050000|2025-01-24 18:24:10|202498.1|202448.1|202496.5|202446.5|202500.8|202450.8|202496.5|202446.5|7
1737743060000|2025-01-24 18:24:20|202494.7|202444.7|202498.9|202448.9|202498.9|202448.9|202494.7|202444.7|3
1737743070000|2025-01-24 18:24:30|202496|202446|202493.1|202443.1|202499.4|202449.4|202491.3|202441.3|11
1737743080000|2025-01-24 18:24:40|202495.4|202445.4|202500.5|202450.5|202500.5|202450.5|202493.4|202443.4|9
1737743090000|2025-01-24 18:24:50|202510.1|202460.1|202505|202455|202510.1|202460.1|202498.4|202448.4|10
1737743100000|2025-01-24 18:25:00|202506.7|202456.7|202516.4|202426.4|202516.4|202458.7|202432.8|202382.8|16
1737743110000|2025-01-24 18:25:10|202516.5|202426.5|202525.8|202435.8|202527.9|202437.9|202516.5|202426.5|8
1737743120000|2025-01-24 18:25:20|202524.1|202434.1|202523.6|202433.6|202526.3|202436.3|202521.1|202431.1|6
1737743130000|2025-01-24 18:25:30|202521.2|202431.2|202513|202423|202521.2|202431.2|202508.5|202418.5|9
1737743140000|2025-01-24 18:25:40|202509.6|202419.6|202505.1|202415.1|202512.7|202422.7|202496.4|202406.4|19
1737743150000|2025-01-24 18:25:50|202505.9|202415.9|202509.9|202419.9|202510.2|202420.2|202504.8|202414.8|9
1737743160000|2025-01-24 18:26:00|202509.2|202419.2|202515.7|202425.7|202515.7|202425.7|202501|202411|17
1737743170000|2025-01-24 18:26:10|202515.4|202425.4|202501|202411|202516.4|202426.4|202501|202411|15
1737743180000|2025-01-24 18:26:20|202506.5|202416.5|202512.1|202422.1|202512.9|202422.9|202506.5|202416.5|6
1737743190000|2025-01-24 18:26:30|202502.4|202412.4|202510|202420|202510.8|202420.8|202502.4|202412.4|10
1737743200000|2025-01-24 18:26:40|202511|202421|202516.6|202426.6|202518|202428|202496.8|202406.8|21
1737743210000|2025-01-24 18:26:50|202517.1|202427.1|202519.1|202429.1|202519.1|202429.1|202513.7|202423.7|4
1737743220000|2025-01-24 18:27:00|202520.7|202430.7|202531.1|202441.1|202537.3|202447.3|202520.7|202430.7|22
1737743230000|2025-01-24 18:27:10|202530.8|202440.8|202525.1|202435.1|202537|202447|202525.1|202435.1|18
1737743240000|2025-01-24 18:27:20|202526.9|202436.9|202513.4|202423.4|202535.7|202445.7|202483.5|202422.6|16
1737743250000|2025-01-24 18:27:30|202512.8|202422.8|202526|202436|202526|202436|202512.8|202422.8|8
1737743260000|2025-01-24 18:27:40|202517.9|202427.9|202522.9|202432.9|202525.2|202435.2|202514|202424|9
1737743270000|2025-01-24 18:27:50|202520.7|202430.7|202491.6|202401.6|202520.7|202430.7|202467.6|202398.2|25
1737743280000|2025-01-24 18:28:00|202468.9|202418.9|202503.1|202413.1|202503.1|202420.8|202468.9|202399.9|9
1737743290000|2025-01-24 18:28:10|202504.6|202414.6|202454|202404|202507.2|202417.2|202450.3|202400.3|7
1737743300000|2025-01-24 18:28:20|202455|202405|202455.6|202405.6|202456.3|202406.3|202453.6|202403.6|4
1737743310000|2025-01-24 18:28:30|202453.5|202403.5|202448.7|202398.7|202455.6|202405.6|202443.6|202393.6|9
1737743320000|2025-01-24 18:28:40|202449.8|202399.8|202453.8|202403.8|202456.6|202406.6|202448.7|202398.7|9
1737743330000|2025-01-24 18:28:50|202451.8|202401.8|202457.4|202407.4|202460.1|202410.1|202451.8|202401.8|8
1737743340000|2025-01-24 18:29:00|202450.8|202400.8|202454.7|202404.7|202458.1|202408.1|202450.8|202400.8|15
1737743350000|2025-01-24 18:29:10|202448.1|202398.1|202456.1|202406.1|202456.3|202406.3|202448.1|202398.1|10
1737743360000|2025-01-24 18:29:20|202457.6|202407.6|202457|202407|202459.2|202409.2|202456.5|202406.5|7
1737743370000|2025-01-24 18:29:30|202456.3|202406.3|202458.6|202408.6|202461.7|202411.7|202454|202404|16
1737743380000|2025-01-24 18:29:40|202461.3|202411.3|202457.8|202407.8|202461.3|202411.3|202456.4|202406.4|6
1737743390000|2025-01-24 18:29:50|202458.8|202408.8|202452.4|202402.4|202458.8|202408.8|202446.8|202396.8|7
1737743400000|2025-01-24 18:30:00|202452|202402|202444.1|202394.1|202452|202402|202438.4|202388.4|15
1737743410000|2025-01-24 18:30:10|202443.6|202393.6|202444|202394|202444.1|202394.1|202442.8|202392.8|9
1737743420000|2025-01-24 18:30:20|202442.8|202392.8|202441.9|202391.9|202445.6|202395.6|202435.5|202385.5|13
1737743430000|2025-01-24 18:30:30|202443.4|202393.4|202442.5|202392.5|202443.4|202393.4|202436.4|202386.4|10
1737743440000|2025-01-24 18:30:40|202436|202386|202437.1|202387.1|202443.3|202393.3|202432.3|202382.3|15
1737743460000|2025-01-24 18:31:00|202437.2|202387.2|202437.1|202387.1|202437.2|202387.2|202437.1|202387.1|2
1737743470000|2025-01-24 18:31:10|202432.8|202382.8|202435|202385|202437.2|202387.2|202426.8|202376.8|7
1737743480000|2025-01-24 18:31:20|202438.6|202388.6|202438.6|202388.6|202438.6|202388.6|202434.6|202384.6|5
1737743490000|2025-01-24 18:31:30|202438.7|202388.7|202436.3|202386.3|202438.7|202388.7|202432.2|202382.2|4
1737743500000|2025-01-24 18:31:40|202435.1|202385.1|202436|202386|202436.3|202386.3|202433.4|202383.4|10
1737743510000|2025-01-24 18:31:50|202437.7|202387.7|202437.7|202387.7|202437.7|202387.7|202437.7|202387.7|1
1737743520000|2025-01-24 18:32:00|202437.8|202387.8|202435.5|202385.5|202437.8|202387.8|202435.5|202385.5|7
1737743530000|2025-01-24 18:32:10|202437.6|202387.6|202437.6|202387.6|202438.1|202388.1|202437.6|202387.6|3
1737743540000|2025-01-24 18:32:20|202438.1|202388.1|202439.6|202389.6|202440.3|202390.3|202437.6|202387.6|10
1737743550000|2025-01-24 18:32:30|202439.8|202389.8|202438.4|202388.4|202440.3|202390.3|202438|202388|16
1737743560000|2025-01-24 18:32:40|202438.6|202388.6|202438.4|202388.4|202438.9|202388.9|202438.4|202388.4|6
1737743570000|2025-01-24 18:32:50|202439.1|202389.1|202438.8|202388.8|202439.1|202389.1|202438.4|202388.4|7
1737743580000|2025-01-24 18:33:00|202440.8|202390.8|202470.8|202420.8|202473.8|202423.8|202440.8|202390.8|11
1737743590000|2025-01-24 18:33:10|202473.1|202423.1|202472.8|202422.8|202473.5|202423.5|202472.5|202422.5|4
1737743600000|2025-01-24 18:33:20|202474|202424|202474|202424|202474|202424|202474|202424|1
1737743610000|2025-01-24 18:33:30|202475.7|202425.7|202484|202434|202485.2|202435.2|202475.7|202425.7|21
1737743620000|2025-01-24 18:33:40|202482.7|202432.7|202482.7|202432.7|202483|202433|202482.7|202432.7|3
1737743630000|2025-01-24 18:33:50|202484.5|202434.5|202483.8|202433.8|202487.8|202437.8|202481.5|202431.5|17
1737743640000|2025-01-24 18:34:00|202483|202433|202481.5|202431.5|202484.3|202434.3|202481.5|202431.5|13
1737743650000|2025-01-24 18:34:10|202482.7|202432.7|202512.5|202422.5|202512.5|202451.5|202482.7|202415.3|13
1737743660000|2025-01-24 18:34:20|202515.8|202425.8|202514.9|202424.9|202519.5|202429.5|202508.9|202418.9|18
1737743670000|2025-01-24 18:34:30|202514.2|202424.2|202518.6|202428.6|202518.6|202428.6|202513.6|202423.6|9
1737743680000|2025-01-24 18:34:40|202520.6|202430.6|202552.8|202502.8|202554|202504|202517.2|202427.2|17
1737743690000|2025-01-24 18:34:50|202551.1|202501.1|202561.6|202471.6|202571.3|202501.1|202548.1|202468.1|14
1737743700000|2025-01-24 18:35:00|202564.3|202474.3|202562|202512|202564.3|202512|202558.4|202471.9|9
1737743710000|2025-01-24 18:35:10|202589.5|202499.5|202579.6|202489.6|202589.5|202499.5|202577.5|202487.5|7
1737743720000|2025-01-24 18:35:20|202576.4|202486.4|202564.7|202474.7|202576.4|202486.4|202564.7|202474.7|3
1737743730000|2025-01-24 18:35:30|202567.1|202517.1|202566.8|202516.8|202567.5|202517.5|202562.2|202512.2|16
1737743740000|2025-01-24 18:35:40|202569.6|202519.6|202582.6|202532.6|202593.5|202543.5|202569.6|202519.6|10
1737743750000|2025-01-24 18:35:50|202580.6|202530.6|202575.7|202525.7|202580.7|202530.7|202575.7|202525.7|5
1737743760000|2025-01-24 18:36:00|202580.1|202530.1|202604|202514|202607.6|202547|202580.1|202514|17
1737743770000|2025-01-24 18:36:10|202601.4|202511.4|202590.4|202500.4|202604.4|202514.4|202587.9|202497.9|12
1737743780000|2025-01-24 18:36:20|202589.4|202499.4|202587.3|202497.3|202589.4|202499.4|202587.3|202497.3|3
1737743800000|2025-01-24 18:36:40|202580.1|202490.1|202588.4|202498.4|202588.4|202498.4|202580.1|202490.1|6
1737743810000|2025-01-24 18:36:50|202589.7|202499.7|202569.5|202519.5|202593.9|202520.5|202566.8|202499.7|9
1737743820000|2025-01-24 18:37:00|202567.3|202517.3|202568.6|202518.6|202568.6|202518.6|202564.4|202514.4|7
1737743830000|2025-01-24 18:37:10|202569.8|202519.8|202563.3|202513.3|202569.8|202519.8|202563.3|202513.3|9
1737743840000|2025-01-24 18:37:20|202588.5|202498.5|202606.1|202556.1|202617.8|202567.8|202588.5|202498.5|6
1737743850000|2025-01-24 18:37:30|202604.3|202554.3|202603.4|202553.4|202604.9|202554.9|202603.1|202553.1|4
1737743860000|2025-01-24 18:37:40|202601.4|202551.4|202606.8|202556.8|202607.4|202557.4|202601.4|202551.4|7
1737743870000|2025-01-24 18:37:50|202605.8|202555.8|202605|202555|202605.8|202555.8|202604|202554|3
1737743880000|2025-01-24 18:38:00|202623.8|202533.8|202624.5|202574.5|202626.2|202576.2|202611.6|202529.1|13
1737743890000|2025-01-24 18:38:10|202623.5|202573.5|202643.6|202553.6|202644.2|202578.1|202623.5|202551.9|11
1737743900000|2025-01-24 18:38:20|202644.9|202554.9|202623.9|202533.9|202647.8|202557.8|202622|202532|10
1737743910000|2025-01-24 18:38:30|202618.7|202528.7|202635.8|202545.8|202637.6|202547.6|202618.7|202528.7|14
1737743920000|2025-01-24 18:38:40|202636.3|202546.3|202634.2|202584.2|202637.8|202584.2|202612.2|202545.5|9
1737743930000|2025-01-24 18:38:50|202636.3|202586.3|202636.6|202586.6|202636.6|202586.6|202623.5|202573.5|12
1737743940000|2025-01-24 18:39:00|202638.6|202588.6|202637.3|202587.3|202639.1|202589.1|202634.4|202584.4|8
1737743960000|2025-01-24 18:39:20|202635.6|202585.6|202638|202588|202638|202588|202634.9|202584.9|5
1737743980000|2025-01-24 18:39:40|202635.6|202585.6|202600.1|202550.1|202635.6|202585.6|202587.4|202537.4|19
1737743990000|2025-01-24 18:39:50|202601.3|202551.3|202598.9|202548.9|202601.4|202551.4|202595.3|202545.3|22
1737744000000|2025-01-24 18:40:00|202600.5|202550.5|202602.9|202552.9|202602.9|202552.9|202600.5|202550.5|4
1737744020000|2025-01-24 18:40:20|202601.9|202551.9|202603.7|202553.7|202603.7|202553.7|202601.9|202551.9|4
1737744030000|2025-01-24 18:40:30|202602.4|202552.4|202626.3|202536.3|202629.8|202564.9|202602.4|202536.3|13
1737744040000|2025-01-24 18:40:40|202625.2|202535.2|202622.8|202532.8|202625.2|202535.2|202622.8|202532.8|2
1737744050000|2025-01-24 18:40:50|202619.6|202529.6|202623.2|202533.2|202623.2|202533.2|202619.6|202529.6|2
1737744060000|2025-01-24 18:41:00|202625|202535|202625.6|202535.6|202625.6|202535.6|202624.1|202534.1|4
1737744070000|2025-01-24 18:41:10|202626.9|202536.9|202625.8|202535.8|202626.9|202536.9|202624.9|202534.9|4
1737744080000|2025-01-24 18:41:20|202626.2|202536.2|202626|202536|202627|202537|202624.8|202534.8|6
1737744090000|2025-01-24 18:41:30|202627.3|202537.3|202625.5|202535.5|202627.3|202537.3|202625.5|202535.5|3
1737744100000|2025-01-24 18:41:40|202627|202537|202626.5|202536.5|202627.6|202537.6|202625.6|202535.6|6
1737744110000|2025-01-24 18:41:50|202624.4|202534.4|202626.2|202536.2|202627.5|202537.5|202624.4|202534.4|10
1737744120000|2025-01-24 18:42:00|202625.4|202535.4|202624.6|202534.6|202629|202539|202624.2|202534.2|14
1737744130000|2025-01-24 18:42:10|202625.7|202535.7|202627.5|202537.5|202629.6|202539.6|202624.5|202534.5|32
1737744140000|2025-01-24 18:42:20|202627|202537|202633.5|202543.5|202633.5|202543.5|202626.1|202536.1|19
1737744150000|2025-01-24 18:42:30|202631.6|202541.6|202631.2|202541.2|202634.2|202544.2|202627.2|202537.2|12
1737744160000|2025-01-24 18:42:40|202632.3|202542.3|202626.6|202536.6|202633.4|202543.4|202623.6|202533.6|16
1737744170000|2025-01-24 18:42:50|202620|202530|202626.4|202536.4|202627.6|202537.6|202620|202530|9
1737744180000|2025-01-24 18:43:00|202628.9|202538.9|202627.4|202537.4|202629.5|202539.5|202624.5|202534.5|7
1737744190000|2025-01-24 18:43:10|202628.5|202538.5|202625.7|202535.7|202628.5|202538.5|202624.9|202534.9|14
1737744200000|2025-01-24 18:43:20|202628.5|202538.5|202627.9|202537.9|202628.7|202538.7|202627.4|202537.4|6
1737744210000|2025-01-24 18:43:30|202627|202537|202627.7|202537.7|202628.4|202538.4|202627|202537|6
1737744220000|2025-01-24 18:43:40|202628.7|202538.7|202627.7|202537.7|202628.7|202538.7|202627.4|202537.4|9
1737744230000|2025-01-24 18:43:50|202626.5|202536.5|202627.4|202537.4|202628|202538|202626.5|202536.5|3
1737744240000|2025-01-24 18:44:00|202628.5|202538.5|202534.9|202484.9|202629.3|202539.3|202521.8|202471.8|18
1737744250000|2025-01-24 18:44:10|202536.4|202486.4|202536.5|202486.5|202536.5|202486.5|202529.2|202479.2|4
1737744260000|2025-01-24 18:44:20|202537.9|202487.9|202561.1|202511.1|202561.1|202511.1|202537.9|202487.9|3
1737744270000|2025-01-24 18:44:30|202559.6|202509.6|202555.2|202505.2|202559.6|202509.6|202547|202497|4
1737744280000|2025-01-24 18:44:40|202555.7|202505.7|202555.2|202505.2|202555.7|202505.7|202555.2|202505.2|2
1737744290000|2025-01-24 18:44:50|202556|202506|202555.5|202505.5|202556|202506|202555.5|202505.5|2
1737744300000|2025-01-24 18:45:00|202555.2|202505.2|202554.9|202504.9|202556.6|202506.6|202545|202495|11
1737744310000|2025-01-24 18:45:10|202547.3|202497.3|202555.1|202505.1|202555.1|202505.1|202542.3|202492.3|6
1737744320000|2025-01-24 18:45:20|202554.8|202504.8|202557.5|202507.5|202557.5|202507.5|202554|202504|4
1737744330000|2025-01-24 18:45:30|202554.7|202504.7|202597.8|202507.8|202599.7|202530.9|202554.7|202504.7|8
1737744340000|2025-01-24 18:45:40|202591.5|202501.5|202607.8|202517.8|202609.7|202519.7|202591.5|202501.5|14
1737744350000|2025-01-24 18:45:50|202598.4|202508.4|202588.6|202498.6|202604.4|202514.4|202588.6|202498.6|14
1737744360000|2025-01-24 18:46:00|202596.2|202506.2|202601.5|202511.5|202601.9|202511.9|202596.2|202506.2|10
1737744370000|2025-01-24 18:46:10|202603.9|202513.9|202607|202557|202607.6|202557.6|202603.9|202513.9|4
1737744390000|2025-01-24 18:46:30|202605.7|202555.7|202605.7|202555.7|202605.7|202555.7|202605.7|202555.7|1
1737744400000|2025-01-24 18:46:40|202603.3|202553.3|202603.5|202553.5|202608.1|202558.1|202601.1|202551.1|8
1737744410000|2025-01-24 18:46:50|202605.2|202555.2|202607|202557|202607|202557|202605.2|202555.2|3
1737744420000|2025-01-24 18:47:00|202606.2|202556.2|202626.3|202576.3|202629.1|202579.1|202606.2|202556.2|8
1737744430000|2025-01-24 18:47:10|202647|202557|202644.8|202594.8|202655.7|202596.7|202635.5|202554.5|18
1737744440000|2025-01-24 18:47:20|202645.4|202595.4|202642.8|202592.8|202645.4|202595.4|202642.8|202592.8|3
1737744450000|2025-01-24 18:47:30|202647.6|202597.6|202641.6|202591.6|202647.6|202597.6|202641.6|202591.6|5
1737744460000|2025-01-24 18:47:40|202643.7|202593.7|202642|202592|202644.4|202594.4|202641.2|202591.2|11
1737744470000|2025-01-24 18:47:50|202641|202591|202644.9|202594.9|202647.9|202597.9|202640|202590|11
1737744480000|2025-01-24 18:48:00|202642|202592|202658.6|202608.6|202693.9|202643.9|202639.3|202589.3|29
1737744490000|2025-01-24 18:48:10|202658.8|202608.8|202672.9|202582.9|202676.9|202608.8|202648.7|202580.8|15
1737744500000|2025-01-24 18:48:20|202669.2|202579.2|202669.2|202579.2|202673.5|202583.5|202669.2|202579.2|14
1737744510000|2025-01-24 18:48:30|202669.5|202579.5|202670|202580|202678.1|202588.1|202662.9|202572.9|23
1737744520000|2025-01-24 18:48:40|202676.6|202586.6|202682.2|202592.2|202683.8|202593.8|202676.6|202586.6|13
1737744530000|2025-01-24 18:48:50|202683.3|202593.3|202679|202629|202692.9|202631.3|202676.5|202592.2|18
1737744540000|2025-01-24 18:49:00|202677.7|202627.7|202682.7|202632.7|202684.2|202634.2|202677.7|202627.7|12
1737744550000|2025-01-24 18:49:10|202681.7|202631.7|202685.3|202635.3|202686.4|202636.4|202680.7|202630.7|16
1737744560000|2025-01-24 18:49:20|202683.9|202633.9|202682.4|202632.4|202684.4|202634.4|202679.3|202629.3|12
1737744570000|2025-01-24 18:49:30|202680.7|202630.7|202659.9|202609.9|202682.6|202632.6|202653|202603|13
1737744580000|2025-01-24 18:49:40|202657.7|202607.7|202658.4|202608.4|202659.8|202609.8|202651.6|202601.6|11
1737744590000|2025-01-24 18:49:50|202660.2|202610.2|202659.5|202609.5|202660.7|202610.7|202651.1|202601.1|14
1737744600000|2025-01-24 18:50:00|202660.3|202610.3|202658.8|202608.8|202662.2|202612.2|202646.8|202596.8|10
1737744610000|2025-01-24 18:50:10|202657.3|202607.3|202661.1|202611.1|202671.2|202621.2|202656.1|202606.1|16
1737744620000|2025-01-24 18:50:20|202659.7|202609.7|202662|202612|202663|202613|202652.9|202602.9|10
1737744630000|2025-01-24 18:50:30|202663.3|202613.3|202673.2|202623.2|202676.8|202626.8|202663.3|202613.3|7
1737744640000|2025-01-24 18:50:40|202674.6|202624.6|202674.6|202624.6|202676.2|202626.2|202674.6|202624.6|4
1737744650000|2025-01-24 18:50:50|202676.1|202626.1|202674.5|202624.5|202677.8|202627.8|202661.9|202611.9|12
1737744660000|2025-01-24 18:51:00|202672.5|202622.5|202680.5|202630.5|202684.4|202634.4|202672.5|202622.5|14
1737744670000|2025-01-24 18:51:10|202682|202632|202680.8|202630.8|202682|202632|202680.8|202630.8|2
1737744680000|2025-01-24 18:51:20|202679.6|202629.6|202679|202629|202679.6|202629.6|202676.9|202626.9|14
1737744690000|2025-01-24 18:51:30|202676.3|202626.3|202676.1|202626.1|202681.9|202631.9|202675.6|202625.6|12
1737744700000|2025-01-24 18:51:40|202678|202628|202653.5|202603.5|202678|202628|202653.5|202603.5|5
1737744710000|2025-01-24 18:51:50|202657.7|202607.7|202656.1|202606.1|202657.7|202607.7|202647.5|202597.5|7
1737744720000|2025-01-24 18:52:00|202657.9|202607.9|202656.3|202606.3|202659.9|202609.9|202655.2|202605.2|9
1737744730000|2025-01-24 18:52:10|202648.8|202598.8|202660|202610|202660.8|202610.8|202648.8|202598.8|8
1737744740000|2025-01-24 18:52:20|202670.7|202620.7|202664.4|202614.4|202670.7|202620.7|202662.5|202612.5|7
1737744750000|2025-01-24 18:52:30|202666|202616|202666|202616|202666|202616|202666|202616|1
1737744760000|2025-01-24 18:52:40|202667.9|202617.9|202650.9|202600.9|202671.5|202621.5|202650.2|202600.2|10
1737744770000|2025-01-24 18:52:50|202652.9|202602.9|202651.3|202601.3|202653.8|202603.8|202647.7|202597.7|8
1737744780000|2025-01-24 18:53:00|202645.7|202595.7|202650.4|202600.4|202650.4|202600.4|202645.7|202595.7|3
1737744790000|2025-01-24 18:53:10|202652|202602|202651.2|202601.2|202652.9|202602.9|202650|202600|7
1737744800000|2025-01-24 18:53:20|202650.1|202600.1|202652.2|202602.2|202656.7|202606.7|202650.1|202600.1|11
1737744810000|2025-01-24 18:53:30|202647.6|202597.6|202650.2|202600.2|202651.9|202601.9|202646.3|202596.3|7
1737744820000|2025-01-24 18:53:40|202645.6|202595.6|202648|202598|202650.1|202600.1|202645.6|202595.6|5
1737744830000|2025-01-24 18:53:50|202649.6|202599.6|202651.2|202601.2|202651.6|202601.6|202649.6|202599.6|4
1737744840000|2025-01-24 18:54:00|202648.2|202598.2|202650.3|202600.3|202650.3|202600.3|202648.2|202598.2|2
1737744850000|2025-01-24 18:54:10|202646.6|202596.6|202648|202598|202648|202598|202646.6|202596.6|4
1737744860000|2025-01-24 18:54:20|202646.3|202596.3|202645.3|202595.3|202646.3|202596.3|202644.5|202594.5|3
1737744870000|2025-01-24 18:54:30|202641.2|202591.2|202645.1|202595.1|202645.1|202595.1|202641.2|202591.2|3
1737744880000|2025-01-24 18:54:40|202646.1|202596.1|202646.1|202596.1|202646.1|202596.1|202646.1|202596.1|1
1737744890000|2025-01-24 18:54:50|202644.9|202594.9|202608.9|202518.9|202644.9|202594.9|202587|202516.6|17
1737744900000|2025-01-24 18:55:00|202608.3|202518.3|202605.2|202515.2|202610.8|202538.5|202579.7|202515.2|31
1737744910000|2025-01-24 18:55:10|202606.8|202516.8|202607.6|202517.6|202610.3|202520.3|202604.6|202514.6|9
1737744920000|2025-01-24 18:55:20|202605.9|202515.9|202607.8|202517.8|202616.7|202530.2|202579.5|202510.5|18
1737744930000|2025-01-24 18:55:30|202610.1|202520.1|202606.8|202516.8|202613.8|202523.8|202603.5|202513.5|26
1737744940000|2025-01-24 18:55:40|202606.3|202516.3|202604.8|202514.8|202612.9|202522.9|202602|202512|22
1737744950000|2025-01-24 18:55:50|202606.8|202516.8|202613.6|202523.6|202616.6|202526.6|202606.8|202516.8|14
1737744960000|2025-01-24 18:56:00|202620.2|202530.2|202592.6|202502.6|202620.2|202530.2|202566.1|202501.2|14
1737744970000|2025-01-24 18:56:10|202586.9|202496.9|202596.1|202506.1|202596.1|202506.1|202586.9|202496.9|10
1737744980000|2025-01-24 18:56:20|202593.7|202503.7|202596.6|202506.6|202598.7|202508.7|202589.8|202499.8|13
1737744990000|2025-01-24 18:56:30|202591.1|202501.1|202592.7|202502.7|202596.8|202506.8|202589.7|202499.7|11
1737745000000|2025-01-24 18:56:40|202592.2|202502.2|202592.5|202502.5|202594.8|202504.8|202591.5|202501.5|8
1737745010000|2025-01-24 18:56:50|202593.5|202503.5|202593.2|202503.2|202593.7|202503.7|202592.3|202502.3|6
1737745020000|2025-01-24 18:57:00|202592.3|202502.3|202591.9|202501.9|202594.7|202504.7|202582.4|202492.4|11
1737745030000|2025-01-24 18:57:10|202592.8|202502.8|202619.7|202529.7|202624.1|202534.1|202589.4|202499.4|33
1737745040000|2025-01-24 18:57:20|202623.6|202533.6|202638.4|202548.4|202639.1|202549.1|202623.6|202533.6|7
1737745050000|2025-01-24 18:57:30|202642.4|202552.4|202611.1|202561.1|202642.4|202562.5|202610|202552.4|4
1737745070000|2025-01-24 18:57:50|202612.9|202562.9|202612.9|202562.9|202612.9|202562.9|202612.9|202562.9|1
1737745090000|2025-01-24 18:58:10|202611.4|202561.4|202611.4|202561.4|202611.4|202561.4|202611.4|202561.4|1
1737745100000|2025-01-24 18:58:20|202613.3|202563.3|202617.5|202567.5|202617.5|202567.5|202613.3|202563.3|2
1737745110000|2025-01-24 18:58:30|202621.6|202571.6|202628.4|202578.4|202628.4|202578.4|202621.6|202571.6|2
1737745130000|2025-01-24 18:58:50|202630.4|202580.4|202628.9|202578.9|202633.5|202583.5|202625.6|202575.6|5
1737745140000|2025-01-24 18:59:00|202627.3|202577.3|202627.9|202577.9|202627.9|202577.9|202623.9|202573.9|3
1737745150000|2025-01-24 18:59:10|202629.5|202579.5|202622.3|202572.3|202629.7|202579.7|202622.3|202572.3|5
1737745160000|2025-01-24 18:59:20|202606.8|202556.8|202609.9|202559.9|202610.2|202560.2|202603.6|202553.6|23
1737745170000|2025-01-24 18:59:30|202610.6|202560.6|202598.6|202548.6|202616.1|202566.1|202597.9|202547.9|16
1737745180000|2025-01-24 18:59:40|202603.7|202553.7|202611.5|202561.5|202611.5|202561.5|202603.4|202553.4|9
1737745190000|2025-01-24 18:59:50|202612.2|202562.2|202609.9|202559.9|202612.2|202562.2|202606.9|202556.9|10
1737745200000|2025-01-24 19:00:00|202612.7|202562.7|202563.8|202513.8|202612.7|202562.7|202550.4|202500.4|19
1737745210000|2025-01-24 19:00:10|202568|202518|202574.9|202524.9|202574.9|202524.9|202568|202518|9
1737745220000|2025-01-24 19:00:20|202572.9|202522.9|202567.3|202517.3|202574.9|202524.9|202565.2|202515.2|14
1737745230000|2025-01-24 19:00:30|202566.5|202516.5|202570.6|202520.6|202570.6|202520.6|202561.5|202511.5|9
1737745240000|2025-01-24 19:00:40|202568.4|202518.4|202566.9|202516.9|202568.4|202518.4|202564.1|202514.1|15
1737745250000|2025-01-24 19:00:50|202567.4|202517.4|202564.7|202514.7|202568.9|202518.9|202562|202512|14
1737745260000|2025-01-24 19:01:00|202567.3|202517.3|202567.1|202517.1|202568.1|202518.1|202567.1|202517.1|12
1737745270000|2025-01-24 19:01:10|202567.3|202517.3|202568|202518|202570.1|202520.1|202567.3|202517.3|20
1737745280000|2025-01-24 19:01:20|202569.9|202519.9|202569.8|202519.8|202570.2|202520.2|202567|202517|19
1737745290000|2025-01-24 19:01:30|202569.4|202519.4|202565|202515|202569.9|202519.9|202565|202515|9
1737745300000|2025-01-24 19:01:40|202567.2|202517.2|202567.7|202517.7|202568.2|202518.2|202565.2|202515.2|12
1737745310000|2025-01-24 19:01:50|202568.4|202518.4|202567.7|202517.7|202568.4|202518.4|202566.9|202516.9|15
1737745320000|2025-01-24 19:02:00|202567.9|202517.9|202567.1|202517.1|202569.1|202519.1|202566.7|202516.7|14
1737745330000|2025-01-24 19:02:10|202566.1|202516.1|202567.1|202517.1|202567.3|202517.3|202566.1|202516.1|8
1737745340000|2025-01-24 19:02:20|202567.3|202517.3|202532.9|202482.9|202567.3|202517.3|202514.8|202464.8|16
1737745350000|2025-01-24 19:02:30|202535|202485|202536.7|202486.7|202536.7|202486.7|202535|202485|2
1737745360000|2025-01-24 19:02:40|202537.7|202487.7|202531.2|202481.2|202541.6|202491.6|202527.4|202477.4|9
1737745370000|2025-01-24 19:02:50|202525.8|202475.8|202535.7|202485.7|202535.7|202485.7|202525.8|202475.8|4
1737745380000|2025-01-24 19:03:00|202533.7|202483.7|202549.2|202459.2|202550.4|202483.7|202533.7|202454.2|5
1737745390000|2025-01-24 19:03:10|202553.4|202463.4|202559|202469|202577.8|202487.8|202553.4|202463.4|10
1737745400000|2025-01-24 19:03:20|202556.9|202466.9|202562.1|202472.1|202562.1|202472.1|202556.9|202466.9|4
1737745410000|2025-01-24 19:03:30|202559.6|202469.6|202541.9|202451.9|202559.6|202469.6|202539.5|202449.5|11
1737745420000|2025-01-24 19:03:40|202544.1|202454.1|202543.4|202453.4|202545.8|202455.8|202539|202449|7
1737745430000|2025-01-24 19:03:50|202536.9|202446.9|202523.3|202433.3|202536.9|202446.9|202514|202424|21
1737745440000|2025-01-24 19:04:00|202522.2|202432.2|202521.6|202431.6|202523.1|202433.1|202517.6|202427.6|12
1737745450000|2025-01-24 19:04:10|202519.4|202429.4|202524.1|202434.1|202526.1|202436.1|202513.2|202423.2|7
1737745460000|2025-01-24 19:04:20|202524.3|202434.3|202523.3|202433.3|202524.3|202434.3|202523.3|202433.3|2
1737745470000|2025-01-24 19:04:30|202522.4|202432.4|202521.8|202431.8|202523.9|202433.9|202517.1|202427.1|10
1737745480000|2025-01-24 19:04:40|202525.9|202435.9|202579.4|202489.4|202580.7|202490.7|202525.9|202435.9|20
1737745490000|2025-01-24 19:04:50|202578.6|202488.6|202590.7|202500.7|202592.4|202502.4|202578.6|202488.6|16
1737745500000|2025-01-24 19:05:00|202592.9|202502.9|202591.9|202501.9|202593.3|202503.3|202591.6|202501.6|14
1737745510000|2025-01-24 19:05:10|202591.1|202501.1|202580|202490|202591.6|202501.6|202579.2|202489.2|11
1737745520000|2025-01-24 19:05:20|202581.9|202491.9|202593.8|202503.8|202593.8|202503.8|202580.4|202490.4|13
1737745530000|2025-01-24 19:05:30|202592.6|202502.6|202574.8|202484.8|202592.6|202502.6|202574.8|202484.8|3
1737745540000|2025-01-24 19:05:40|202591.4|202501.4|202582.9|202492.9|202591.4|202501.4|202581.2|202491.2|9
1737745550000|2025-01-24 19:05:50|202581.4|202491.4|202585.2|202495.2|202588.7|202498.7|202581.2|202491.2|9
1737745560000|2025-01-24 19:06:00|202583.9|202493.9|202580.6|202490.6|202588.5|202498.5|202565.3|202475.3|13
1737745570000|2025-01-24 19:06:10|202579.1|202489.1|202583.1|202493.1|202590|202500|202579.1|202489.1|12
1737745580000|2025-01-24 19:06:20|202581.9|202491.9|202580.6|202490.6|202589.4|202499.4|202577.9|202487.9|14
1737745590000|2025-01-24 19:06:30|202578.2|202488.2|202580.9|202490.9|202580.9|202490.9|202578.2|202488.2|3
1737745600000|2025-01-24 19:06:40|202582.9|202492.9|202537.5|202447.5|202582.9|202492.9|202520.6|202442.7|19
1737745610000|2025-01-24 19:06:50|202535.6|202445.6|202484.7|202434.7|202535.6|202445.6|202484.7|202434.7|23
1737745620000|2025-01-24 19:07:00|202484.4|202434.4|202488.8|202438.8|202490.9|202440.9|202483.8|202433.8|12
1737745630000|2025-01-24 19:07:10|202490|202440|202493.6|202403.6|202512.9|202442.1|202490|202400.6|9
1737745640000|2025-01-24 19:07:20|202495.6|202405.6|202502.5|202412.5|202502.5|202412.5|202495.6|202405.6|5
1737745650000|2025-01-24 19:07:30|202501.1|202411.1|202500.8|202410.8|202501.1|202411.1|202499.6|202409.6|7
1737745660000|2025-01-24 19:07:40|202503.4|202413.4|202494.2|202404.2|202503.4|202413.4|202491.1|202401.1|24
1737745670000|2025-01-24 19:07:50|202497.2|202407.2|202471.9|202381.9|202499.8|202409.8|202465|202375|14
1737745680000|2025-01-24 19:08:00|202474.4|202384.4|202455.8|202365.8|202474.4|202384.4|202444.4|202354.4|15
1737745690000|2025-01-24 19:08:10|202458.4|202368.4|202459.4|202369.4|202459.4|202369.4|202458.4|202368.4|2
1737745700000|2025-01-24 19:08:20|202461.4|202371.4|202459|202369|202461.4|202371.4|202459|202369|3
1737745720000|2025-01-24 19:08:40|202461.8|202371.8|202464.5|202374.5|202464.5|202374.5|202460.1|202370.1|5
1737745730000|2025-01-24 19:08:50|202462.2|202372.2|202459.7|202369.7|202462.2|202372.2|202459.7|202369.7|4
1737745740000|2025-01-24 19:09:00|202460.9|202370.9|202461.7|202371.7|202463.1|202373.1|202459.7|202369.7|6
1737745750000|2025-01-24 19:09:10|202463.1|202373.1|202502.3|202412.3|202503.9|202413.9|202457.4|202367.4|17
1737745760000|2025-01-24 19:09:20|202504|202414|202504|202414|202504|202414|202504|202414|1
1737745770000|2025-01-24 19:09:30|202504.1|202414.1|202500.3|202410.3|202504.1|202414.1|202494.3|202404.3|6
1737745780000|2025-01-24 19:09:40|202502.3|202412.3|202501.3|202451.3|202524.7|202451.3|202494.6|202404.6|8
1737745790000|2025-01-24 19:09:50|202503.5|202453.5|202500.7|202450.7|202511.4|202461.4|202500.7|202450.7|6
1737745800000|2025-01-24 19:10:00|202507.2|202457.2|202534|202444|202534|202462.6|202507.2|202444|7
1737745810000|2025-01-24 19:10:10|202529|202439|202533.7|202443.7|202533.7|202443.7|202529|202439|2
1737745840000|2025-01-24 19:10:40|202534.9|202444.9|202535.2|202445.2|202535.4|202445.4|202533.9|202443.9|10
1737745850000|2025-01-24 19:10:50|202537.3|202447.3|202536.1|202446.1|202538|202448|202535.8|202445.8|19
1737745860000|2025-01-24 19:11:00|202538|202448|202534.7|202444.7|202538|202448|202532.1|202442.1|21
1737745870000|2025-01-24 19:11:10|202536.2|202446.2|202536.5|202446.5|202536.5|202446.5|202532.7|202442.7|26
1737745880000|2025-01-24 19:11:20|202535|202445|202535.1|202445.1|202536.6|202446.6|202535|202445|21
1737745890000|2025-01-24 19:11:30|202535.6|202445.6|202535|202445|202536.6|202446.6|202534.6|202444.6|20
1737745900000|2025-01-24 19:11:40|202536.6|202446.6|202527.4|202437.4|202536.6|202446.6|202496.5|202406.5|20
1737745910000|2025-01-24 19:11:50|202526.9|202436.9|202537.3|202447.3|202537.3|202447.3|202526.9|202436.9|7
1737745920000|2025-01-24 19:12:00|202537.4|202447.4|202536.6|202446.6|202538|202448|202535.8|202445.8|8
1737745930000|2025-01-24 19:12:10|202536.8|202446.8|202536.8|202446.8|202538|202448|202533.4|202443.4|9
1737745940000|2025-01-24 19:12:20|202538.5|202448.5|202551.5|202461.5|202557.3|202467.3|202536.6|202446.6|22
1737745950000|2025-01-24 19:12:30|202552.4|202462.4|202550.8|202460.8|202552.5|202462.5|202537.8|202447.8|11
1737745960000|2025-01-24 19:12:40|202548.4|202458.4|202548.4|202458.4|202548.9|202458.9|202547.9|202457.9|5
1737745970000|2025-01-24 19:12:50|202551.1|202461.1|202568.9|202478.9|202575.7|202485.7|202551.1|202461.1|30
1737745980000|2025-01-24 19:13:00|202569.9|202479.9|202570.4|202480.4|202575.5|202485.5|202568.6|202478.6|26
1737745990000|2025-01-24 19:13:10|202571.2|202481.2|202555.7|202465.7|202571.2|202481.2|202554.5|202464.5|21
1737746000000|2025-01-24 19:13:20|202562.5|202472.5|202580.4|202490.4|202582.8|202492.8|202557.6|202467.6|21
1737746010000|2025-01-24 19:13:30|202582.1|202492.1|202620.9|202530.9|202620.9|202557|202579.9|202489.9|16
1737746020000|2025-01-24 19:13:40|202623.7|202533.7|202623.7|202533.7|202625.2|202535.2|202621.7|202531.7|6
1737746030000|2025-01-24 19:13:50|202623.4|202533.4|202623.4|202533.4|202623.4|202533.4|202623.4|202533.4|1
1737746040000|2025-01-24 19:14:00|202623.9|202533.9|202613.5|202523.5|202623.9|202533.9|202566.9|202507.3|21
1737746050000|2025-01-24 19:14:10|202619.4|202529.4|202614.1|202524.1|202619.4|202529.4|202611.7|202521.7|18
1737746060000|2025-01-24 19:14:20|202612.5|202522.5|202624.1|202534.1|202628.5|202538.5|202612.3|202522.3|11
1737746070000|2025-01-24 19:14:30|202623.4|202533.4|202609.4|202519.4|202625.9|202535.9|202609.4|202519.4|11
1737746080000|2025-01-24 19:14:40|202607.5|202517.5|202605.2|202515.2|202614.6|202524.6|202594.2|202504.2|18
1737746090000|2025-01-24 19:14:50|202606.9|202516.9|202621.2|202531.2|202621.2|202531.2|202605.2|202515.2|8
1737746100000|2025-01-24 19:15:00|202619.2|202529.2|202616.8|202526.8|202622.7|202532.7|202613.5|202523.5|28
1737746110000|2025-01-24 19:15:10|202614.1|202524.1|202622.5|202532.5|202624.6|202534.6|202614.1|202524.1|10
1737746120000|2025-01-24 19:15:20|202622.1|202532.1|202626.9|202536.9|202633.4|202543.4|202622.1|202532.1|15
1737746130000|2025-01-24 19:15:30|202571.5|202521.5|202541.7|202451.7|202578.9|202528.9|202536.3|202446.3|17
1737746140000|2025-01-24 19:15:40|202541.8|202451.8|202537.8|202447.8|202542|202452|202537.7|202447.7|7
1737746150000|2025-01-24 19:15:50|202540.9|202450.9|202542.1|202452.1|202542.1|202452.1|202540.9|202450.9|2
1737746160000|2025-01-24 19:16:00|202547.3|202457.3|202549.5|202459.5|202551.5|202461.5|202542.8|202452.8|4
1737746170000|2025-01-24 19:16:10|202550.8|202460.8|202549.3|202459.3|202552.8|202462.8|202547.2|202457.2|4
1737746180000|2025-01-24 19:16:20|202550.7|202460.7|202550.5|202460.5|202550.7|202460.7|202550.3|202460.3|3
1737746190000|2025-01-24 19:16:30|202543|202453|202549.6|202459.6|202549.6|202459.6|202543|202453|2
1737746200000|2025-01-24 19:16:40|202551.6|202461.6|202551.6|202461.6|202551.6|202461.6|202551.6|202461.6|1
1737746220000|2025-01-24 19:17:00|202542.8|202452.8|202549.6|202459.6|202549.6|202459.6|202542.8|202452.8|2
1737746230000|2025-01-24 19:17:10|202551.6|202461.6|202555.7|202465.7|202555.7|202465.7|202551.6|202461.6|3
1737746240000|2025-01-24 19:17:20|202548.7|202458.7|202555.9|202465.9|202556.1|202466.1|202546|202456|9
1737746250000|2025-01-24 19:17:30|202556.9|202466.9|202554.9|202464.9|202557.3|202467.3|202553.9|202463.9|6
1737746260000|2025-01-24 19:17:40|202556.1|202466.1|202570.9|202480.9|202570.9|202480.9|202554.4|202464.4|16
1737746270000|2025-01-24 19:17:50|202569.9|202479.9|202553.9|202463.9|202569.9|202479.9|202547.2|202457.2|9
1737746280000|2025-01-24 19:18:00|202554.9|202464.9|202553.4|202463.4|202554.9|202464.9|202553.4|202463.4|2
1737746290000|2025-01-24 19:18:10|202553.1|202463.1|202569.6|202479.6|202569.6|202479.6|202553.1|202463.1|8
1737746300000|2025-01-24 19:18:20|202571.4|202481.4|202571.5|202481.5|202573.2|202483.2|202569.9|202479.9|6
1737746310000|2025-01-24 19:18:30|202576.9|202486.9|202585|202495|202587.9|202519.5|202569.5|202486.9|8
1737746330000|2025-01-24 19:18:50|202586.9|202496.9|202617.3|202527.3|202617.3|202543.4|202586.9|202496.9|21
1737746340000|2025-01-24 19:19:00|202612.1|202522.1|202604.6|202514.6|202616|202526|202600.5|202510.5|35
1737746350000|2025-01-24 19:19:10|202604.1|202514.1|202608.3|202518.3|202617.7|202527.7|202602.3|202512.3|28
1737746360000|2025-01-24 19:19:20|202609.8|202519.8|202611.9|202521.9|202615.5|202525.5|202605|202515|24
1737746370000|2025-01-24 19:19:30|202617.8|202527.8|202641.4|202551.4|202660.7|202570.7|202610.5|202520.5|12
1737746380000|2025-01-24 19:19:40|202638.9|202548.9|202633.1|202543.1|202641.6|202551.6|202633.1|202543.1|15
1737746390000|2025-01-24 19:19:50|202630.3|202540.3|202652.1|202562.1|202652.1|202587.4|202621.6|202531.6|19
1737746400000|2025-01-24 19:20:00|202626.7|202536.7|202625|202535|202626.7|202536.7|202625|202535|3
1737746410000|2025-01-24 19:20:10|202622.8|202532.8|202622.5|202532.5|202623.5|202533.5|202621|202531|7
1737746420000|2025-01-24 19:20:20|202621.3|202531.3|202622|202532|202623|202533|202621.3|202531.3|3
1737746430000|2025-01-24 19:20:30|202608.4|202518.4|202613.3|202523.3|202613.8|202523.8|202608.4|202518.4|4
1737746440000|2025-01-24 19:20:40|202621.8|202531.8|202613.4|202523.4|202626.3|202536.3|202613.4|202523.4|9
1737746460000|2025-01-24 19:21:00|202611.7|202521.7|202614.3|202524.3|202616.2|202526.2|202611.7|202521.7|6
1737746470000|2025-01-24 19:21:10|202611.1|202521.1|202612.6|202522.6|202615.2|202525.2|202611.1|202521.1|6
1737746480000|2025-01-24 19:21:20|202613.6|202523.6|202620.8|202530.8|202624.2|202534.2|202613.6|202523.6|8
1737746490000|2025-01-24 19:21:30|202622.5|202532.5|202620.1|202530.1|202622.5|202532.5|202610.9|202520.9|22
1737746500000|2025-01-24 19:21:40|202618|202528|202650.5|202560.5|202657.7|202567.7|202617.6|202527.6|11
1737746510000|2025-01-24 19:21:50|202647.8|202557.8|202650.6|202560.6|202663.1|202573.1|202647.8|202557.8|11
1737746520000|2025-01-24 19:22:00|202647.2|202557.2|202639.7|202549.7|202647.2|202557.2|202639.4|202549.4|6
1737746530000|2025-01-24 19:22:10|202636.6|202546.6|202635.1|202545.1|202636.6|202546.6|202634.3|202544.3|6
1737746540000|2025-01-24 19:22:20|202636.8|202546.8|202629.1|202539.1|202638.9|202548.9|202623.8|202533.8|4
1737746550000|2025-01-24 19:22:30|202627.6|202537.6|202625.6|202535.6|202627.6|202537.6|202625.6|202535.6|2
1737746560000|2025-01-24 19:22:40|202626.9|202536.9|202640.7|202550.7|202642.9|202552.9|202626.9|202536.9|8
1737746570000|2025-01-24 19:22:50|202642.7|202552.7|202641.4|202551.4|202644.1|202554.1|202640.7|202550.7|6
1737746580000|2025-01-24 19:23:00|202644|202554|202653.5|202563.5|202657.5|202567.5|202644|202554|16
1737746590000|2025-01-24 19:23:10|202655.2|202565.2|202654.2|202564.2|202655.2|202565.2|202654.2|202564.2|2
1737746600000|2025-01-24 19:23:20|202657.4|202567.4|202656.2|202566.2|202665.9|202575.9|202655.8|202565.8|12
1737746610000|2025-01-24 19:23:30|202660.3|202570.3|202655.7|202565.7|202660.7|202570.7|202652.5|202562.5|19
1737746630000|2025-01-24 19:23:50|202658.5|202568.5|202670.1|202620.1|202694.6|202621|202657.9|202567.9|11
1737746640000|2025-01-24 19:24:00|202668.1|202618.1|202692.3|202602.3|202692.3|202623.3|202666.8|202602.3|8
1737746650000|2025-01-24 19:24:10|202707.7|202617.7|202701|202611|202707.7|202617.7|202697.2|202607.2|18
1737746660000|2025-01-24 19:24:20|202699.4|202609.4|202684.3|202594.3|202701|202613.6|202663.6|202592.4|18
1737746670000|2025-01-24 19:24:30|202686.2|202596.2|202699.6|202609.6|202703.1|202613.1|202680.6|202590.6|11
1737746680000|2025-01-24 19:24:40|202701.6|202611.6|202704.9|202614.9|202708.5|202618.5|202701.6|202611.6|6
1737746690000|2025-01-24 19:24:50|202705.7|202615.7|202702.4|202612.4|202705.7|202615.7|202700.9|202610.9|6
1737746700000|2025-01-24 19:25:00|202703.6|202613.6|202703.2|202653.2|202712.7|202662.3|202703.2|202613.6|11
1737746710000|2025-01-24 19:25:10|202705.8|202655.8|202706.5|202656.5|202707.5|202657.5|202705.8|202655.8|3
1737746720000|2025-01-24 19:25:20|202708.2|202658.2|202726|202676|202726.4|202676.4|202708.2|202658.2|8
1737746730000|2025-01-24 19:25:30|202727.9|202677.9|202750.2|202660.2|202753.8|202677.9|202727.9|202658.2|26
1737746740000|2025-01-24 19:25:40|202751.8|202661.8|202770.7|202680.7|202771.4|202681.4|202751.8|202661.8|24
1737746750000|2025-01-24 19:25:50|202776.3|202686.3|202773.3|202683.3|202776.3|202686.3|202768.5|202678.5|17
1737746760000|2025-01-24 19:26:00|202775.6|202685.6|202770.1|202680.1|202778.9|202688.9|202770.1|202680.1|6
1737746770000|2025-01-24 19:26:10|202769.1|202679.1|202773.8|202683.8|202773.8|202683.8|202769.1|202679.1|3
1737746780000|2025-01-24 19:26:20|202770.7|202680.7|202774.4|202684.4|202774.4|202684.4|202770.7|202680.7|2
1737746790000|2025-01-24 19:26:30|202777.2|202687.2|202771.9|202681.9|202777.2|202687.2|202770.9|202680.9|8
1737746800000|2025-01-24 19:26:40|202770.8|202680.8|202769.1|202679.1|202771.4|202681.4|202768.9|202678.9|7
1737746810000|2025-01-24 19:26:50|202772.4|202682.4|202772.4|202682.4|202772.4|202682.4|202772.4|202682.4|1
1737746820000|2025-01-24 19:27:00|202770.6|202680.6|202770.1|202680.1|202770.6|202680.6|202770.1|202680.1|2
1737746830000|2025-01-24 19:27:10|202765.9|202675.9|202772.5|202682.5|202772.5|202682.5|202765.9|202675.9|4
1737746840000|2025-01-24 19:27:20|202768.5|202678.5|202765.5|202675.5|202768.5|202678.5|202765.5|202675.5|2
1737746850000|2025-01-24 19:27:30|202768|202678|202770|202680|202770|202680|202768|202678|2
1737746860000|2025-01-24 19:27:40|202772.6|202682.6|202773.9|202683.9|202776.7|202686.7|202771.7|202681.7|4
1737746870000|2025-01-24 19:27:50|202774.6|202684.6|202773.4|202683.4|202775|202685|202772.4|202682.4|5
1737746880000|2025-01-24 19:28:00|202775.1|202685.1|202774.9|202684.9|202782.1|202692.1|202774.9|202684.9|5
1737746890000|2025-01-24 19:28:10|202780.4|202690.4|202780.1|202690.1|202788|202698|202778.3|202688.3|11
1737746900000|2025-01-24 19:28:20|202782.3|202692.3|202787.7|202737.7|202800.8|202741.6|202782.3|202692.3|16
1737746910000|2025-01-24 19:28:30|202787|202737|202810.1|202720.1|202810.5|202758.6|202787|202719.6|16
1737746920000|2025-01-24 19:28:40|202810.8|202720.8|202839.3|202749.3|202844.2|202778.8|202810.1|202720.1|19
1737746930000|2025-01-24 19:28:50|202837.8|202747.8|202836.9|202746.9|202842.1|202752.1|202831.9|202741.9|9
1737746940000|2025-01-24 19:29:00|202829.7|202739.7|202832.4|202742.4|202835.5|202745.5|202820.8|202730.8|10
1737746950000|2025-01-24 19:29:10|202831.9|202741.9|202827.2|202737.2|202832.5|202742.5|202826.5|202736.5|22
1737746960000|2025-01-24 19:29:20|202830.2|202740.2|202830.7|202740.7|202830.7|202740.7|202828.3|202738.3|5
1737746970000|2025-01-24 19:29:30|202828.7|202738.7|202831|202741|202836.4|202746.4|202825.5|202735.5|14
1737746980000|2025-01-24 19:29:40|202836.3|202746.3|202829.2|202739.2|202836.3|202746.3|202829.2|202739.2|3
1737746990000|2025-01-24 19:29:50|202827.2|202737.2|202827.2|202737.2|202827.2|202737.2|202827.2|202737.2|1
1737747000000|2025-01-24 19:30:00|202829.2|202739.2|202792.3|202702.3|202829.2|202739.2|202782.5|202692.5|22
1737747010000|2025-01-24 19:30:10|202793.8|202703.8|202789.2|202699.2|202793.8|202703.8|202783.6|202693.6|6
1737747020000|2025-01-24 19:30:20|202790.6|202700.6|202753.1|202663.1|202790.6|202700.6|202731.3|202655|23
1737747030000|2025-01-24 19:30:30|202751.3|202661.3|202749.9|202659.9|202755.8|202665.8|202743.7|202653.7|24
1737747040000|2025-01-24 19:30:40|202748.7|202658.7|202734.5|202644.5|202750.7|202660.7|202726|202636|18
1737747050000|2025-01-24 19:30:50|202734.8|202644.8|202735|202645|202739.7|202649.7|202732.3|202642.3|19
1737747060000|2025-01-24 19:31:00|202734.9|202644.9|202734.7|202644.7|202741|202651|202734.7|202644.7|25
1737747070000|2025-01-24 19:31:10|202736.3|202646.3|202739.2|202649.2|202739.7|202649.7|202735.2|202645.2|23
1737747080000|2025-01-24 19:31:20|202734.7|202644.7|202734.5|202644.5|202735.5|202645.5|202733.7|202643.7|8
1737747090000|2025-01-24 19:31:30|202739.6|202649.6|202742.5|202652.5|202748.6|202658.6|202738.1|202648.1|12
1737747100000|2025-01-24 19:31:40|202746.8|202656.8|202744.4|202654.4|202746.8|202656.8|202742.5|202652.5|4
1737747110000|2025-01-24 19:31:50|202745.1|202655.1|202749.3|202659.3|202750.6|202660.6|202742.6|202652.6|11
1737747120000|2025-01-24 19:32:00|202749.8|202659.8|202746.5|202656.5|202749.8|202659.8|202746.5|202656.5|3
1737747130000|2025-01-24 19:32:10|202749.2|202659.2|202749|202659|202753.2|202663.2|202739.5|202649.5|8
1737747140000|2025-01-24 19:32:20|202746.6|202656.6|202744.5|202654.5|202746.6|202656.6|202744.5|202654.5|2
1737747150000|2025-01-24 19:32:30|202743|202653|202743|202653|202743|202653|202743|202653|1
1737747160000|2025-01-24 19:32:40|202741.2|202651.2|202739.4|202649.4|202743.7|202653.7|202733.1|202643.1|9
1737747170000|2025-01-24 19:32:50|202742.6|202652.6|202750.4|202660.4|202752.4|202662.4|202734|202644|9
1737747180000|2025-01-24 19:33:00|202751.9|202661.9|202748.9|202658.9|202751.9|202661.9|202747.9|202657.9|6
1737747190000|2025-01-24 19:33:10|202742.3|202652.3|202744.8|202654.8|202746.3|202656.3|202736.7|202646.7|9
1737747200000|2025-01-24 19:33:20|202741.8|202651.8|202742.4|202652.4|202747.1|202657.1|202741.8|202651.8|15
1737747210000|2025-01-24 19:33:30|202743.4|202653.4|202743.4|202653.4|202747.8|202657.8|202742.2|202652.2|33
1737747220000|2025-01-24 19:33:40|202746.3|202656.3|202749.6|202659.6|202749.6|202659.6|202742.9|202652.9|18
1737747230000|2025-01-24 19:33:50|202747.7|202657.7|202790.6|202700.6|202796.7|202706.7|202747.7|202657.7|21
1737747240000|2025-01-24 19:34:00|202792.9|202702.9|202793.2|202703.2|202793.6|202703.6|202790.1|202700.1|23
1737747250000|2025-01-24 19:34:10|202792.1|202702.1|202792.4|202702.4|202793.9|202703.9|202789.6|202699.6|14
1737747260000|2025-01-24 19:34:20|202791.2|202701.2|202786.5|202696.5|202792.4|202702.4|202786.5|202696.5|15
1737747270000|2025-01-24 19:34:30|202785|202695|202792.7|202702.7|202794|202704|202785|202695|14
1737747280000|2025-01-24 19:34:40|202794.4|202704.4|202791.2|202701.2|202796.2|202706.2|202791|202701|14
1737747290000|2025-01-24 19:34:50|202793|202703|202791.6|202701.6|202795.7|202705.7|202786.9|202696.9|19
1737747300000|2025-01-24 19:35:00|202793.3|202703.3|202787.1|202697.1|202793.6|202703.6|202783.2|202693.2|27
1737747310000|2025-01-24 19:35:10|202792.1|202702.1|202835.8|202745.8|202839.1|202757.3|202789.6|202699.6|16
1737747320000|2025-01-24 19:35:20|202836.5|202746.5|202834.6|202744.6|202839|202749|202826.9|202736.9|17
1737747330000|2025-01-24 19:35:30|202837.5|202747.5|202836.9|202746.9|202838.3|202748.3|202831.4|202741.4|12
1737747340000|2025-01-24 19:35:40|202827.4|202737.4|202830|202740|202837|202747|202784.5|202694.5|17
1737747350000|2025-01-24 19:35:50|202831|202741|202837.8|202747.8|202848|202758|202827.2|202737.2|13
1737747360000|2025-01-24 19:36:00|202822.2|202732.2|202832.2|202742.2|202832.2|202742.2|202821.9|202731.9|26
1737747370000|2025-01-24 19:36:10|202831.1|202741.1|202819.1|202729.1|202832.6|202742.6|202815.7|202725.7|25
1737747380000|2025-01-24 19:36:20|202820|202730|202824.6|202734.6|202825.7|202735.7|202818.7|202728.7|11
1737747390000|2025-01-24 19:36:30|202829.6|202739.6|202833.9|202743.9|202835.1|202745.1|202829.6|202739.6|5
1737747400000|2025-01-24 19:36:40|202835.6|202745.6|202835.6|202745.6|202835.6|202745.6|202835.6|202745.6|1
1737747410000|2025-01-24 19:36:50|202834.6|202744.6|202835.1|202745.1|202835.1|202745.1|202833.4|202743.4|3
1737747420000|2025-01-24 19:37:00|202837.7|202747.7|202865.8|202775.8|202870|202780|202837.7|202747.7|8
1737747430000|2025-01-24 19:37:10|202864.1|202774.1|202869.1|202779.1|202869.5|202779.5|202864.1|202774.1|10
1737747440000|2025-01-24 19:37:20|202868.1|202778.1|202879.4|202789.4|202884.9|202794.9|202867.1|202777.1|18
1737747450000|2025-01-24 19:37:30|202883.1|202793.1|202889|202799|202893.5|202803.5|202875.2|202785.2|15
1737747460000|2025-01-24 19:37:40|202887.7|202797.7|202885.4|202795.4|202887.7|202797.7|202885.4|202795.4|4
1737747470000|2025-01-24 19:37:50|202883.9|202793.9|202882.3|202792.3|202883.9|202793.9|202882.3|202792.3|5
1737747480000|2025-01-24 19:38:00|202886.3|202796.3|202872.2|202782.2|202886.3|202796.3|202866.6|202776.6|13
1737747490000|2025-01-24 19:38:10|202869|202779|202863.7|202773.7|202869|202779|202859.7|202769.7|6
1737747500000|2025-01-24 19:38:20|202863.3|202773.3|202850.4|202760.4|202864.8|202774.8|202841.7|202751.7|9
1737747510000|2025-01-24 19:38:30|202849.6|202759.6|202857.2|202767.2|202859.9|202769.9|202849.6|202759.6|8
1737747520000|2025-01-24 19:38:40|202847.6|202757.6|202823.6|202733.6|202864.9|202774.9|202823.6|202733.6|13
1737747530000|2025-01-24 19:38:50|202823.1|202733.1|202821|202731|202823.4|202733.4|202820.7|202730.7|22
1737747540000|2025-01-24 19:39:00|202821.9|202731.9|202821.5|202731.5|202825|202735|202818|202728|14
1737747550000|2025-01-24 19:39:10|202820.9|202730.9|202821.9|202731.9|202823.2|202733.2|202820.9|202730.9|8
1737747560000|2025-01-24 19:39:20|202822.7|202732.7|202821.8|202731.8|202823.7|202733.7|202821|202731|7
1737747570000|2025-01-24 19:39:30|202823|202733|202822.1|202732.1|202823|202733|202814.6|202724.6|8
1737747580000|2025-01-24 19:39:40|202821|202731|202820.8|202730.8|202825.6|202735.6|202819.7|202729.7|15
1737747590000|2025-01-24 19:39:50|202822.5|202732.5|202808.7|202718.7|202824.5|202734.5|202803.7|202713.7|15
1737747600000|2025-01-24 19:40:00|202811|202721|202815.7|202725.7|202816.8|202726.8|202808.5|202718.5|19
1737747610000|2025-01-24 19:40:10|202811.6|202721.6|202813.8|202723.8|202813.8|202723.8|202811.1|202721.1|4
1737747620000|2025-01-24 19:40:20|202815.3|202725.3|202815.3|202725.3|202815.3|202725.3|202815.3|202725.3|1
1737747630000|2025-01-24 19:40:30|202817.5|202727.5|202814.6|202724.6|202818.6|202728.6|202814.6|202724.6|4
1737747650000|2025-01-24 19:40:50|202817.1|202727.1|202817.5|202727.5|202817.5|202727.5|202814.7|202724.7|4
1737747660000|2025-01-24 19:41:00|202814.3|202724.3|202818.3|202728.3|202821.6|202731.6|202806.7|202716.7|13
1737747670000|2025-01-24 19:41:10|202820.2|202730.2|202818.1|202728.1|202820.2|202730.2|202818.1|202728.1|2
1737747680000|2025-01-24 19:41:20|202815.9|202725.9|202817.4|202727.4|202817.4|202727.4|202815.9|202725.9|2
1737747690000|2025-01-24 19:41:30|202819.9|202729.9|202820.1|202730.1|202820.1|202730.1|202817.3|202727.3|4
1737747700000|2025-01-24 19:41:40|202816.5|202726.5|202819.2|202729.2|202819.2|202729.2|202816.5|202726.5|2
1737747710000|2025-01-24 19:41:50|202821.7|202731.7|202835|202745|202842.8|202752.8|202818.1|202728.1|12
1737747720000|2025-01-24 19:42:00|202830.7|202740.7|202837.2|202747.2|202839.4|202749.4|202825.7|202735.7|23
1737747730000|2025-01-24 19:42:10|202835.5|202745.5|202860.9|202770.9|202865.1|202775.1|202835.4|202745.4|20
1737747740000|2025-01-24 19:42:20|202862.1|202772.1|202863.4|202773.4|202863.4|202773.4|202860.7|202770.7|4
1737747750000|2025-01-24 19:42:30|202866.2|202776.2|202865.5|202775.5|202866.7|202776.7|202864.8|202774.8|4
1737747760000|2025-01-24 19:42:40|202864.5|202774.5|202845.1|202755.1|202865.8|202775.8|202845.1|202755.1|7
1737747770000|2025-01-24 19:42:50|202846.8|202756.8|202848.3|202758.3|202854.7|202764.7|202845.4|202755.4|12
1737747780000|2025-01-24 19:43:00|202850.9|202760.9|202847.6|202757.6|202855.7|202765.7|202840.7|202750.7|11
1737747790000|2025-01-24 19:43:10|202846.6|202756.6|202840.1|202750.1|202846.6|202756.6|202832.7|202742.7|14
1737747800000|2025-01-24 19:43:20|202830.9|202740.9|202840.5|202750.5|202841.7|202751.7|202830.9|202740.9|10
1737747810000|2025-01-24 19:43:30|202841.3|202751.3|202843.5|202753.5|202843.5|202753.5|202831.6|202741.6|14
1737747820000|2025-01-24 19:43:40|202840|202750|202843.9|202753.9|202843.9|202753.9|202835.4|202745.4|4
1737747830000|2025-01-24 19:43:50|202837.9|202747.9|202844.7|202754.7|202844.7|202754.7|202833.4|202743.4|13
1737747840000|2025-01-24 19:44:00|202839.8|202749.8|202832.7|202742.7|202840.3|202750.3|202829.9|202739.9|9
1737747850000|2025-01-24 19:44:10|202833.7|202743.7|202825.4|202735.4|202835|202745|202813.3|202723.3|14
1737747860000|2025-01-24 19:44:20|202824.1|202734.1|202827.9|202737.9|202827.9|202737.9|202824.1|202734.1|11
1737747870000|2025-01-24 19:44:30|202829.6|202739.6|202842.3|202752.3|202842.3|202752.3|202829.6|202739.6|2
1737747880000|2025-01-24 19:44:40|202844.3|202754.3|202869.2|202779.2|202869.2|202779.2|202841.8|202751.8|5
1737747890000|2025-01-24 19:44:50|202863.4|202773.4|202858.1|202768.1|202863.4|202773.4|202840.4|202750.4|15
1737747900000|2025-01-24 19:45:00|202856.5|202766.5|202864.9|202774.9|202867.4|202777.4|202853.9|202763.9|16
1737747910000|2025-01-24 19:45:10|202867.7|202777.7|202866.7|202776.7|202868.1|202778.1|202864.9|202774.9|10
1737747920000|2025-01-24 19:45:20|202867.7|202777.7|202867.7|202777.7|202867.7|202777.7|202867.7|202777.7|1
1737747930000|2025-01-24 19:45:30|202866.7|202776.7|202866.7|202776.7|202866.7|202776.7|202866.7|202776.7|1
1737747940000|2025-01-24 19:45:40|202864.5|202774.5|202872.3|202782.3|202873.5|202783.5|202864.5|202774.5|9
1737747950000|2025-01-24 19:45:50|202869.4|202779.4|202865.7|202775.7|202869.4|202779.4|202862.1|202772.1|8
1737747960000|2025-01-24 19:46:00|202862.1|202772.1|202862.4|202772.4|202862.8|202772.8|202860.8|202770.8|4
1737747970000|2025-01-24 19:46:10|202863.1|202773.1|202865.5|202775.5|202868.4|202778.4|202863.1|202773.1|10
1737747980000|2025-01-24 19:46:20|202859.3|202769.3|202859.2|202769.2|202860.3|202770.3|202849.5|202759.5|8
1737747990000|2025-01-24 19:46:30|202857.2|202767.2|202859.9|202769.9|202860.9|202770.9|202856.9|202766.9|10
1737748000000|2025-01-24 19:46:40|202852.4|202762.4|202857.7|202767.7|202857.7|202767.7|202851|202761|10
1737748010000|2025-01-24 19:46:50|202858.7|202768.7|202858.7|202768.7|202858.7|202768.7|202854.7|202764.7|6
1737748020000|2025-01-24 19:47:00|202854.7|202764.7|202856.2|202766.2|202858.7|202768.7|202854.7|202764.7|6
1737748030000|2025-01-24 19:47:10|202857|202767|202852.4|202762.4|202857|202767|202852.4|202762.4|5
1737748040000|2025-01-24 19:47:20|202854.6|202764.6|202863.2|202773.2|202865.6|202775.6|202851.8|202761.8|18
1737748060000|2025-01-24 19:47:40|202857.9|202767.9|202861.5|202771.5|202861.5|202771.5|202857.4|202767.4|3
1737748070000|2025-01-24 19:47:50|202862.4|202772.4|202867.3|202777.3|202870.8|202780.8|202862.4|202772.4|7
1737748080000|2025-01-24 19:48:00|202866.3|202776.3|202873.4|202783.4|202886.2|202796.2|202866.3|202776.3|21
1737748090000|2025-01-24 19:48:10|202872.3|202782.3|202864.3|202774.3|202872.3|202782.3|202860.5|202770.5|10
1737748100000|2025-01-24 19:48:20|202871.1|202781.1|202866.4|202776.4|202871.1|202781.1|202861.9|202771.9|13
1737748110000|2025-01-24 19:48:30|202866.3|202776.3|202867.5|202777.5|202867.5|202777.5|202866.3|202776.3|3
1737748120000|2025-01-24 19:48:40|202866.3|202776.3|202864.9|202774.9|202866.8|202776.8|202863.7|202773.7|7
1737748130000|2025-01-24 19:48:50|202861.5|202771.5|202870.1|202780.1|202870.1|202780.1|202857.7|202767.7|10
1737748140000|2025-01-24 19:49:00|202874.3|202784.3|202875.6|202785.6|202878.4|202788.4|202873.9|202783.9|19
1737748150000|2025-01-24 19:49:10|202875.8|202785.8|202876.6|202786.6|202876.6|202786.6|202875.6|202785.6|4
1737748160000|2025-01-24 19:49:20|202876.4|202786.4|202877.2|202787.2|202879.4|202789.4|202874.1|202784.1|9
1737748170000|2025-01-24 19:49:30|202873.9|202783.9|202872.4|202782.4|202873.9|202783.9|202872.1|202782.1|4
1737748180000|2025-01-24 19:49:40|202871.4|202781.4|202870.3|202780.3|202873.1|202783.1|202869.3|202779.3|6
1737748190000|2025-01-24 19:49:50|202869.9|202779.9|202864.9|202774.9|202874.1|202784.1|202864.9|202774.9|5
1737748200000|2025-01-24 19:50:00|202869.1|202779.1|202868.5|202778.5|202871.6|202781.6|202868.5|202778.5|4
1737748210000|2025-01-24 19:50:10|202869.4|202779.4|202897.4|202807.4|202901.8|202811.8|202869.4|202779.4|6
1737748220000|2025-01-24 19:50:20|202894.7|202804.7|202927.5|202837.5|202931.6|202864.3|202893.3|202803.3|13
1737748230000|2025-01-24 19:50:30|202927.7|202837.7|202940.3|202850.3|202942.9|202878.3|202925.9|202837.7|16
1737748240000|2025-01-24 19:50:40|202938.8|202848.8|202942.9|202852.9|202946.1|202856.1|202938.8|202848.8|7
1737748250000|2025-01-24 19:50:50|202940.1|202850.1|202932.9|202842.9|202940.1|202850.1|202929.7|202839.7|4
1737748260000|2025-01-24 19:51:00|202940.8|202850.8|202942.4|202852.4|202947.7|202857.7|202940.8|202850.8|3
1737748270000|2025-01-24 19:51:10|202939.4|202849.4|202937.8|202847.8|202941.3|202851.3|202937.1|202847.1|10
1737748280000|2025-01-24 19:51:20|202939.6|202849.6|202942.5|202852.5|202945.6|202855.6|202937.8|202847.8|15
1737748290000|2025-01-24 19:51:30|202942|202852|202939.9|202849.9|202942|202852|202936.9|202846.9|11
1737748310000|2025-01-24 19:51:50|202941.9|202851.9|202939.1|202849.1|202943.2|202853.2|202938.3|202848.3|16
1737748320000|2025-01-24 19:52:00|202938.9|202848.9|202941.7|202851.7|202943.7|202853.7|202935.2|202845.2|10
1737748330000|2025-01-24 19:52:10|202941.5|202851.5|202942|202852|202943.8|202853.8|202938.3|202848.3|11
1737748340000|2025-01-24 19:52:20|202941.7|202851.7|202942.7|202852.7|202944.7|202854.7|202939.7|202849.7|11
1737748350000|2025-01-24 19:52:30|202940.9|202850.9|202941.6|202851.6|202963.8|202873.8|202936.9|202846.9|13
1737748360000|2025-01-24 19:52:40|202942.6|202852.6|202917.2|202827.2|202942.8|202852.8|202917.2|202827.2|13
1737748370000|2025-01-24 19:52:50|202911.2|202821.2|202908.4|202818.4|202912.2|202822.2|202907.5|202817.5|20
1737748380000|2025-01-24 19:53:00|202907.9|202817.9|202926.1|202836.1|202926.1|202836.1|202907.9|202817.9|8
1737748390000|2025-01-24 19:53:10|202944.1|202854.1|202909.3|202819.3|202944.1|202854.1|202909.3|202819.3|18
1737748400000|2025-01-24 19:53:20|202905.1|202815.1|202911.3|202821.3|202912.3|202822.3|202905.1|202815.1|22
1737748410000|2025-01-24 19:53:30|202909.6|202819.6|202918.5|202828.5|202921.3|202831.3|202909.6|202819.6|21
1737748430000|2025-01-24 19:53:50|202921.4|202831.4|202919|202829|202922|202832|202919|202829|3
1737748440000|2025-01-24 19:54:00|202916.6|202826.6|202932.9|202842.9|202935.8|202883.4|202916.6|202826.6|17
1737748450000|2025-01-24 19:54:10|202934.8|202844.8|202913.1|202823.1|202934.8|202844.8|202912.1|202822.1|19
1737748460000|2025-01-24 19:54:20|202913.3|202823.3|202911.7|202821.7|202914.3|202824.3|202911.7|202821.7|19
1737748470000|2025-01-24 19:54:30|202913.8|202823.8|202912.3|202822.3|202914|202824|202911.7|202821.7|19
1737748480000|2025-01-24 19:54:40|202915|202825|202912.5|202822.5|202919.1|202829.1|202912.5|202822.5|8
1737748490000|2025-01-24 19:54:50|202912.2|202822.2|202911.5|202821.5|202913.7|202823.7|202911.4|202821.4|5
1737748500000|2025-01-24 19:55:00|202912.3|202822.3|202910|202820|202915|202825|202908.9|202818.9|22
1737748510000|2025-01-24 19:55:10|202911.5|202821.5|202909.4|202819.4|202912.5|202822.5|202909.4|202819.4|7
1737748520000|2025-01-24 19:55:20|202906.3|202816.3|202908.6|202818.6|202910.9|202820.9|202904|202814|11
1737748530000|2025-01-24 19:55:30|202910.4|202820.4|202907.8|202817.8|202910.4|202820.4|202904.7|202814.7|13
1737748540000|2025-01-24 19:55:40|202908.1|202818.1|202907.4|202817.4|202908.1|202818.1|202905.1|202815.1|5
1737748550000|2025-01-24 19:55:50|202907.7|202817.7|202907.3|202817.3|202908.3|202818.3|202907.3|202817.3|4
1737748560000|2025-01-24 19:56:00|202907.9|202817.9|202911.6|202821.6|202913.9|202823.9|202907.9|202817.9|7
1737748570000|2025-01-24 19:56:10|202909.2|202819.2|202903.8|202813.8|202910.5|202820.5|202903.1|202813.1|11
1737748580000|2025-01-24 19:56:20|202901.1|202811.1|202899.1|202809.1|202904.6|202814.6|202899.1|202809.1|6
1737748590000|2025-01-24 19:56:30|202903.3|202813.3|202903.8|202813.8|202910|202820|202903.1|202813.1|8
1737748610000|2025-01-24 19:56:50|202904.5|202814.5|202906.1|202816.1|202906.1|202816.1|202904.5|202814.5|2
1737748620000|2025-01-24 19:57:00|202910.4|202820.4|202905.8|202815.8|202912|202822|202902.6|202812.6|16
1737748630000|2025-01-24 19:57:10|202906.6|202816.6|202901.9|202811.9|202908.7|202818.7|202901.9|202811.9|7
1737748640000|2025-01-24 19:57:20|202899.7|202809.7|202901.1|202811.1|202904.9|202814.9|202899.7|202809.7|7
1737748650000|2025-01-24 19:57:30|202903.4|202813.4|202901|202811|202908.7|202818.7|202901|202811|14
1737748660000|2025-01-24 19:57:40|202903.2|202813.2|202912.2|202822.2|202912.2|202822.2|202902.1|202812.1|13
1737748670000|2025-01-24 19:57:50|202910|202820|202914|202824|202916.1|202826.1|202906.5|202816.5|17
1737748680000|2025-01-24 19:58:00|202915.6|202825.6|202912.5|202822.5|202915.7|202825.7|202911.6|202821.6|26
1737748690000|2025-01-24 19:58:10|202913.1|202823.1|202890.2|202840.2|202917.9|202867.9|202890.2|202821.6|28
1737748700000|2025-01-24 19:58:20|202891.1|202841.1|202888.3|202838.3|202893.5|202843.5|202888|202838|26
1737748710000|2025-01-24 19:58:30|202889.3|202839.3|202884.3|202834.3|202890.7|202840.7|202880.7|202830.7|18
1737748720000|2025-01-24 19:58:40|202884.8|202834.8|202880.4|202830.4|202885.5|202835.5|202879.7|202829.7|11
1737748730000|2025-01-24 19:58:50|202880.9|202830.9|202871|202821|202880.9|202830.9|202859.4|202809.4|24
1737748740000|2025-01-24 19:59:00|202873.4|202823.4|202877.7|202827.7|202880|202830|202869.5|202819.5|14
1737748750000|2025-01-24 19:59:10|202876.7|202826.7|202878.9|202828.9|202884.5|202834.5|202876.7|202826.7|11
1737748760000|2025-01-24 19:59:20|202881.7|202831.7|202886.8|202836.8|202889.7|202839.7|202881.7|202831.7|12
1737748770000|2025-01-24 19:59:30|202887.8|202837.8|202851.4|202801.4|202890.3|202840.3|202849.2|202799.2|18
1737748780000|2025-01-24 19:59:40|202852.3|202802.3|202851.3|202801.3|202858.8|202808.8|202847.4|202797.4|17
1737748790000|2025-01-24 19:59:50|202853.5|202803.5|202852.4|202802.4|202855.6|202805.6|202849|202799|25
1737748800000|2025-01-24 20:00:00|202881.4|202791.4|202911.9|202821.9|202914.7|202824.7|202881.4|202791.4|22
1737748810000|2025-01-24 20:00:10|202908.7|202818.7|202872.1|202782.1|202909.7|202819.7|202864.8|202774.8|21
1737748820000|2025-01-24 20:00:20|202873.1|202783.1|202875.6|202785.6|202883.8|202793.8|202869.4|202779.4|24
1737748830000|2025-01-24 20:00:30|202876.8|202786.8|202873.2|202783.2|202879.2|202789.2|202870.5|202780.5|26
1737748840000|2025-01-24 20:00:40|202874.2|202784.2|202871.3|202781.3|202876.7|202786.7|202869.7|202779.7|12
1737748850000|2025-01-24 20:00:50|202872.3|202782.3|202857.7|202767.7|202874.3|202784.3|202829.6|202762.8|20
1737748860000|2025-01-24 20:01:00|202859.2|202769.2|202827.9|202777.9|202859.2|202783.9|202814.6|202749.8|30
1737748870000|2025-01-24 20:01:10|202825.9|202775.9|202839.7|202749.7|202852.8|202785.3|202825.9|202745.1|25
1737748880000|2025-01-24 20:01:20|202840.8|202750.8|202903.7|202813.7|202911.9|202821.9|202838.3|202748.3|22
1737748890000|2025-01-24 20:01:30|202901.5|202811.5|202898.9|202808.9|202901.5|202811.5|202895|202805|9
1737748900000|2025-01-24 20:01:40|202896.9|202806.9|202896.7|202806.7|202901.3|202811.3|202892.5|202802.5|13
1737748910000|2025-01-24 20:01:50|202896|202806|202895.4|202805.4|202896.2|202806.2|202893.1|202803.1|10
1737748920000|2025-01-24 20:02:00|202897.9|202807.9|202897.6|202807.6|202902.3|202812.3|202895.3|202805.3|18
1737748930000|2025-01-24 20:02:10|202896.1|202806.1|202896.1|202806.1|202897.5|202807.5|202894|202804|8
1737748940000|2025-01-24 20:02:20|202896.6|202806.6|202897.3|202807.3|202898.3|202808.3|202895.8|202805.8|7
1737748950000|2025-01-24 20:02:30|202900.6|202810.6|202898.3|202808.3|202908.9|202818.9|202898.3|202808.3|6
1737748960000|2025-01-24 20:02:40|202896.8|202806.8|202891.9|202801.9|202897.9|202807.9|202891.9|202801.9|7
1737748970000|2025-01-24 20:02:50|202894.4|202804.4|202892.7|202802.7|202897|202807|202890.5|202800.5|8
1737748980000|2025-01-24 20:03:00|202895.3|202805.3|202896.4|202806.4|202898|202808|202894.1|202804.1|8
1737748990000|2025-01-24 20:03:10|202894.2|202804.2|202888.6|202798.6|202894.2|202804.2|202885.1|202795.1|11
1737749000000|2025-01-24 20:03:20|202891|202801|202902.8|202812.8|202907.6|202817.6|202891|202801|19
1737749010000|2025-01-24 20:03:30|202904.8|202814.8|202903.3|202813.3|202910.1|202820.1|202899.9|202809.9|24
1737749020000|2025-01-24 20:03:40|202902.3|202812.3|202898.2|202808.2|202902.3|202812.3|202894.4|202804.4|11
1737749030000|2025-01-24 20:03:50|202899.2|202809.2|202897.5|202807.5|202900.2|202810.2|202897.5|202807.5|5
1737749040000|2025-01-24 20:04:00|202899.8|202809.8|202884.1|202834.1|202899.8|202837|202884.1|202809.8|4
1737749050000|2025-01-24 20:04:10|202885.1|202835.1|202885.1|202835.1|202885.1|202835.1|202885.1|202835.1|1
1737749060000|2025-01-24 20:04:20|202886.8|202836.8|202890|202840|202893.9|202843.9|202886.5|202836.5|10
1737749070000|2025-01-24 20:04:30|202890.8|202840.8|202912.3|202822.3|202913.6|202844.8|202890.8|202820.3|13
1737749080000|2025-01-24 20:04:40|202917.4|202827.4|202919.7|202829.7|202922.9|202832.9|202914.6|202824.6|6
1737749090000|2025-01-24 20:04:50|202922.7|202832.7|202924.2|202834.2|202924.2|202834.2|202916.4|202826.4|8
1737749100000|2025-01-24 20:05:00|202926.9|202836.9|202919.7|202829.7|202926.9|202836.9|202918.3|202828.3|9
1737749110000|2025-01-24 20:05:10|202922.4|202832.4|202913.3|202823.3|202922.4|202832.4|202910.7|202820.7|13
1737749120000|2025-01-24 20:05:20|202913.6|202823.6|202913.6|202823.6|202917.6|202827.6|202913.6|202823.6|4
1737749130000|2025-01-24 20:05:30|202916.3|202826.3|202914.4|202824.4|202916.7|202826.7|202913.6|202823.6|13
1737749140000|2025-01-24 20:05:40|202916.4|202826.4|202915.9|202825.9|202916.4|202826.4|202914.4|202824.4|6
1737749150000|2025-01-24 20:05:50|202914.4|202824.4|202911.3|202821.3|202915.4|202825.4|202911.3|202821.3|10
1737749160000|2025-01-24 20:06:00|202909.1|202819.1|202917.1|202827.1|202917.1|202827.1|202909.1|202819.1|14
1737749170000|2025-01-24 20:06:10|202915.2|202825.2|202876.8|202786.8|202915.2|202825.2|202859.2|202786.8|15
1737749180000|2025-01-24 20:06:20|202876.6|202786.6|202882.2|202792.2|202884.1|202794.1|202876.6|202786.6|10
1737749190000|2025-01-24 20:06:30|202881.1|202791.1|202879.4|202789.4|202883.4|202793.4|202875.7|202785.7|25
1737749200000|2025-01-24 20:06:40|202874.2|202784.2|202876.2|202786.2|202877|202787|202874.2|202784.2|6
1737749210000|2025-01-24 20:06:50|202873.7|202783.7|202879.9|202789.9|202879.9|202789.9|202873|202783|9
1737749220000|2025-01-24 20:07:00|202881.7|202791.7|202928.9|202838.9|202934.6|202860.5|202881.7|202791.7|16
1737749230000|2025-01-24 20:07:10|202927.9|202837.9|202915.1|202825.1|202927.9|202837.9|202915.1|202825.1|7
1737749240000|2025-01-24 20:07:20|202913|202823|202913.1|202823.1|202915.6|202825.6|202911.6|202821.6|5
1737749250000|2025-01-24 20:07:30|202914.1|202824.1|202913.6|202823.6|202914.3|202824.3|202911.6|202821.6|5
1737749260000|2025-01-24 20:07:40|202916|202826|202918.9|202828.9|202918.9|202828.9|202915.4|202825.4|9
1737749270000|2025-01-24 20:07:50|202918.4|202828.4|202917.9|202827.9|202918.4|202828.4|202917|202827|3
1737749280000|2025-01-24 20:08:00|202918.7|202828.7|202918|202828|202926.3|202836.3|202917.4|202827.4|16
1737749290000|2025-01-24 20:08:10|202919.2|202829.2|202928.3|202878.3|202928.3|202878.3|202917.7|202827.7|8
1737749310000|2025-01-24 20:08:30|202930.2|202880.2|202928.2|202878.2|202930.2|202880.2|202922.9|202872.9|9
1737749320000|2025-01-24 20:08:40|202927.2|202877.2|202926.5|202876.5|202928.2|202878.2|202926.5|202876.5|4
1737749330000|2025-01-24 20:08:50|202926.2|202876.2|202928|202878|202928|202878|202926.2|202876.2|2
1737749340000|2025-01-24 20:09:00|202930.3|202880.3|202934.7|202884.7|202934.7|202884.7|202928.5|202878.5|4
1737749370000|2025-01-24 20:09:30|202932.9|202882.9|202915.9|202825.9|202932.9|202882.9|202891.8|202825.9|8
1737749380000|2025-01-24 20:09:40|202913.6|202823.6|202909.1|202819.1|202925.7|202835.7|202909.1|202819.1|25
1737749390000|2025-01-24 20:09:50|202908|202818|202909.3|202819.3|202919.8|202829.8|202907|202817|21
1737749400000|2025-01-24 20:10:00|202908.3|202818.3|202908.4|202818.4|202912|202822|202906.3|202816.3|9
1737749410000|2025-01-24 20:10:10|202906.1|202816.1|202905.1|202815.1|202910.8|202820.8|202903.2|202813.2|8
1737749420000|2025-01-24 20:10:20|202903.1|202813.1|202913.3|202823.3|202919|202829|202902.8|202812.8|9
1737749430000|2025-01-24 20:10:30|202911.1|202821.1|202916.1|202826.1|202918.4|202828.4|202909.7|202819.7|13
1737749440000|2025-01-24 20:10:40|202915.1|202825.1|202857|202807|202915.1|202825.1|202854.5|202804.5|7
1737749450000|2025-01-24 20:10:50|202859.1|202809.1|202871.1|202781.1|202876.4|202813.3|202851.2|202780.4|17
1737749460000|2025-01-24 20:11:00|202872.6|202782.6|202894.1|202804.1|202894.6|202804.6|202870.7|202780.7|12
1737749470000|2025-01-24 20:11:10|202891.7|202801.7|202868.3|202778.3|202893.3|202803.3|202866.6|202776.6|10
1737749480000|2025-01-24 20:11:20|202867.1|202777.1|202840.7|202750.7|202868|202778|202830.2|202740.2|19
1737749490000|2025-01-24 20:11:30|202839.2|202749.2|202840.2|202750.2|202841.5|202751.5|202839.2|202749.2|7
1737749500000|2025-01-24 20:11:40|202837.8|202747.8|202833.9|202743.9|202838.8|202748.8|202827|202737|23
1737749510000|2025-01-24 20:11:50|202835.5|202745.5|202832.9|202742.9|202837.5|202747.5|202831.4|202741.4|15
1737749520000|2025-01-24 20:12:00|202835.3|202745.3|202812.5|202722.5|202838.1|202748.1|202782.2|202719.4|19
1737749530000|2025-01-24 20:12:10|202810.7|202720.7|202815.7|202725.7|202815.7|202725.7|202810.7|202720.7|8
1737749540000|2025-01-24 20:12:20|202814.2|202724.2|202813.3|202723.3|202816.2|202726.2|202813.3|202723.3|9
1737749550000|2025-01-24 20:12:30|202811.8|202721.8|202814.6|202724.6|202814.6|202724.6|202811.8|202721.8|4
1737749560000|2025-01-24 20:12:40|202811.3|202721.3|202816.7|202726.7|202816.7|202726.7|202809.2|202719.2|4
1737749570000|2025-01-24 20:12:50|202813.5|202723.5|202818.1|202728.1|202818.1|202728.1|202813.5|202723.5|3
1737749580000|2025-01-24 20:13:00|202816.7|202726.7|202817.7|202727.7|202817.7|202727.7|202816.7|202726.7|2
1737749590000|2025-01-24 20:13:10|202819|202729|202819|202729|202819|202729|202819|202729|1
1737749600000|2025-01-24 20:13:20|202825.5|202735.5|202822|202732|202825.5|202735.5|202819|202729|4
1737749610000|2025-01-24 20:13:30|202817.5|202727.5|202820.5|202730.5|202820.5|202730.5|202817.5|202727.5|2
1737749620000|2025-01-24 20:13:40|202817.9|202727.9|202817.9|202727.9|202817.9|202727.9|202816.5|202726.5|3
1737749630000|2025-01-24 20:13:50|202821|202731|202820.6|202730.6|202825.4|202735.4|202819.3|202729.3|9
1737749640000|2025-01-24 20:14:00|202816.8|202726.8|202819.7|202729.7|202823|202733|202816.8|202726.8|8
1737749650000|2025-01-24 20:14:10|202821.1|202731.1|202820.3|202730.3|202821.1|202731.1|202817.6|202727.6|7
1737749660000|2025-01-24 20:14:20|202820.4|202730.4|202820|202730|202821.3|202731.3|202817.3|202727.3|8
1737749670000|2025-01-24 20:14:30|202817.9|202727.9|202814.3|202724.3|202832.1|202742.1|202807.5|202717.5|12
1737749680000|2025-01-24 20:14:40|202814.6|202724.6|202812.7|202722.7|202816.1|202726.1|202812.7|202722.7|7
1737749690000|2025-01-24 20:14:50|202810.7|202720.7|202812.7|202722.7|202812.7|202722.7|202810.2|202720.2|4
1737749700000|2025-01-24 20:15:00|202810.7|202720.7|202811.1|202721.1|202818.4|202728.4|202798.7|202708.7|15
1737749710000|2025-01-24 20:15:10|202810.3|202720.3|202810|202720|202817.1|202727.1|202810|202720|7
1737749720000|2025-01-24 20:15:20|202810.7|202720.7|202811.7|202721.7|202814.2|202724.2|202807.7|202717.7|5
1737749730000|2025-01-24 20:15:30|202808.6|202718.6|202804|202714|202808.6|202718.6|202800.5|202710.5|4
1737749740000|2025-01-24 20:15:40|202805.8|202715.8|202809.6|202719.6|202809.6|202719.6|202805|202715|3
1737749750000|2025-01-24 20:15:50|202806.3|202716.3|202807|202717|202811.1|202721.1|202805.5|202715.5|18
1737749760000|2025-01-24 20:16:00|202805.6|202715.6|202809.4|202719.4|202810.1|202720.1|202803.1|202713.1|28
1737749770000|2025-01-24 20:16:10|202803.3|202713.3|202804.6|202714.6|202809.6|202719.6|202798.7|202708.7|24
1737749780000|2025-01-24 20:16:20|202796.5|202706.5|202803.9|202713.9|202808.4|202718.4|202796.5|202706.5|27
1737749790000|2025-01-24 20:16:30|202801.5|202711.5|202799.4|202709.4|202806.9|202716.9|202797.2|202707.2|21
1737749800000|2025-01-24 20:16:40|202799.7|202709.7|202802.1|202712.1|202805.2|202715.2|202793.9|202703.9|26
1737749810000|2025-01-24 20:16:50|202803|202713|202808.4|202718.4|202809.2|202719.2|202800.4|202710.4|26
1737749820000|2025-01-24 20:17:00|202811.1|202721.1|202806.6|202716.6|202817.2|202727.2|202806.6|202716.6|9
1737749830000|2025-01-24 20:17:10|202797.9|202707.9|202804.5|202714.5|202804.9|202714.9|202797.9|202707.9|12
1737749840000|2025-01-24 20:17:20|202803.2|202713.2|202800.7|202710.7|202803.2|202713.2|202800.7|202710.7|5
1737749850000|2025-01-24 20:17:30|202802.2|202712.2|202802.2|202712.2|202802.2|202712.2|202802.2|202712.2|1
1737749860000|2025-01-24 20:17:40|202796.3|202706.3|202797.4|202707.4|202801.2|202711.2|202796.3|202706.3|18
1737749870000|2025-01-24 20:17:50|202797.6|202707.6|202801.3|202711.3|202802.8|202712.8|202795.3|202705.3|15
1737749880000|2025-01-24 20:18:00|202795.4|202705.4|202800.1|202710.1|202803.3|202713.3|202795.4|202705.4|15
1737749890000|2025-01-24 20:18:10|202801|202711|202802.5|202712.5|202803.2|202713.2|202793|202703|31
1737749900000|2025-01-24 20:18:20|202800|202710|202806.6|202716.6|202806.6|202716.6|202796.2|202706.2|27
1737749910000|2025-01-24 20:18:30|202806.5|202716.5|202801.6|202711.6|202806.5|202716.5|202801.6|202711.6|3
1737749920000|2025-01-24 20:18:40|202796.2|202706.2|202800.2|202710.2|202803.6|202713.6|202793.2|202703.2|13
1737749930000|2025-01-24 20:18:50|202797.4|202707.4|202795.3|202705.3|202805.1|202715.1|202793.5|202703.5|33
1737749940000|2025-01-24 20:19:00|202793.7|202703.7|202793.4|202703.4|202795.5|202705.5|202791|202701|10
1737749950000|2025-01-24 20:19:10|202840.3|202750.3|202842.6|202752.6|202852.4|202762.4|202840.3|202750.3|24
1737749960000|2025-01-24 20:19:20|202843.1|202753.1|202846.9|202756.9|202847|202757|202842.4|202752.4|31
1737749970000|2025-01-24 20:19:30|202846.7|202756.7|202847.6|202757.6|202849.4|202759.4|202844.6|202754.6|31
1737749980000|2025-01-24 20:19:40|202848.2|202758.2|202845.4|202755.4|202850.7|202760.7|202845.4|202755.4|26
1737749990000|2025-01-24 20:19:50|202848.2|202758.2|202848.1|202758.1|202852.7|202762.7|202846.6|202756.6|23
1737750000000|2025-01-24 20:20:00|202850.1|202760.1|202850.7|202760.7|202851.4|202761.4|202847.8|202757.8|22
1737750010000|2025-01-24 20:20:10|202849.1|202759.1|202849.8|202759.8|202851.1|202761.1|202848.8|202758.8|25
1737750020000|2025-01-24 20:20:20|202847.4|202757.4|202847.6|202757.6|202850.8|202760.8|202844.8|202754.8|20
1737750030000|2025-01-24 20:20:30|202846.6|202756.6|202846.3|202756.3|202850.7|202760.7|202839.9|202749.9|23
1737750040000|2025-01-24 20:20:40|202843.7|202753.7|202850.8|202760.8|202850.8|202760.8|202836.2|202746.2|23
1737750050000|2025-01-24 20:20:50|202850.7|202760.7|202840.7|202750.7|202850.7|202760.7|202833.5|202743.5|27
1737750060000|2025-01-24 20:21:00|202839.5|202749.5|202846.3|202756.3|202853.3|202763.3|202839.5|202749.5|28
1737750070000|2025-01-24 20:21:10|202849.1|202759.1|202845|202755|202849.4|202759.4|202844.6|202754.6|29
1737750080000|2025-01-24 20:21:20|202849.4|202759.4|202843.9|202753.9|202849.4|202759.4|202837.6|202747.6|31
1737750090000|2025-01-24 20:21:30|202841.7|202751.7|202845.6|202755.6|202845.9|202755.9|202835.6|202745.6|26
1737750100000|2025-01-24 20:21:40|202843.6|202753.6|202845.1|202755.1|202846.1|202756.1|202842.8|202752.8|18
1737750110000|2025-01-24 20:21:50|202844.6|202754.6|202846.8|202756.8|202849.3|202759.3|202844.6|202754.6|21
1737750120000|2025-01-24 20:22:00|202846.3|202756.3|202851.1|202761.1|202852.1|202762.1|202845.6|202755.6|31
1737750130000|2025-01-24 20:22:10|202848.2|202758.2|202846.5|202756.5|202851.7|202761.7|202844.1|202754.1|26
1737750140000|2025-01-24 20:22:20|202850.7|202760.7|202848|202758|202852|202762|202846.5|202756.5|26
1737750150000|2025-01-24 20:22:30|202849.5|202759.5|202844.6|202754.6|202849.5|202759.5|202834.2|202744.2|26
1737750160000|2025-01-24 20:22:40|202843.6|202753.6|202802.8|202712.8|202843.6|202753.6|202778.3|202709.4|15
1737750170000|2025-01-24 20:22:50|202804.1|202714.1|202801.7|202711.7|202806.9|202716.9|202800.9|202710.9|14
1737750180000|2025-01-24 20:23:00|202803.1|202713.1|202805.3|202715.3|202806.4|202716.4|202796.2|202706.2|17
1737750190000|2025-01-24 20:23:10|202804.6|202714.6|202807.8|202717.8|202807.8|202717.8|202801.8|202711.8|25
1737750200000|2025-01-24 20:23:20|202804.8|202714.8|202767.3|202677.3|202804.8|202714.8|202764.6|202674.6|19
1737750210000|2025-01-24 20:23:30|202770.1|202680.1|202767.8|202677.8|202770.3|202680.3|202767.8|202677.8|4
1737750220000|2025-01-24 20:23:40|202765|202675|202766.9|202676.9|202768.8|202678.8|202764.3|202674.3|6
1737750230000|2025-01-24 20:23:50|202767.4|202677.4|202767.4|202677.4|202767.4|202677.4|202767.4|202677.4|1
1737750240000|2025-01-24 20:24:00|202767.6|202677.6|202767.4|202677.4|202767.9|202677.9|202767.4|202677.4|4
1737750250000|2025-01-24 20:24:10|202767.6|202677.6|202767.4|202677.4|202767.6|202677.6|202767.4|202677.4|2
1737750260000|2025-01-24 20:24:20|202770|202680|202765.5|202675.5|202770|202680|202765.3|202675.3|3
1737750270000|2025-01-24 20:24:30|202765.3|202675.3|202746.7|202656.7|202765.3|202675.3|202741.1|202651.1|11
1737750280000|2025-01-24 20:24:40|202746.2|202656.2|202744.4|202654.4|202748.8|202658.8|202741.7|202651.7|9
1737750290000|2025-01-24 20:24:50|202743.4|202653.4|202745.9|202655.9|202747.9|202657.9|202742.1|202652.1|10
1737750300000|2025-01-24 20:25:00|202744.8|202654.8|202746.3|202656.3|202747.5|202657.5|202741.7|202651.7|13
1737750310000|2025-01-24 20:25:10|202746.7|202656.7|202750.2|202660.2|202750.2|202660.2|202746.7|202656.7|4
1737750320000|2025-01-24 20:25:20|202750.1|202660.1|202749.5|202659.5|202750.1|202660.1|202748.6|202658.6|5
1737750330000|2025-01-24 20:25:30|202753.1|202663.1|202750.3|202660.3|202757.1|202667.1|202745.4|202655.4|11
1737750340000|2025-01-24 20:25:40|202748.4|202658.4|202748.2|202658.2|202753.7|202663.7|202748.2|202658.2|12
1737750350000|2025-01-24 20:25:50|202749.7|202659.7|202745.1|202655.1|202749.7|202659.7|202743.6|202653.6|4
1737750360000|2025-01-24 20:26:00|202745.4|202655.4|202748.6|202658.6|202751.9|202661.9|202745.4|202655.4|14
1737750370000|2025-01-24 20:26:10|202746.6|202656.6|202749.4|202659.4|202752.4|202662.4|202746.6|202656.6|11
1737750380000|2025-01-24 20:26:20|202746.8|202656.8|202751.7|202661.7|202753.1|202663.1|202745.6|202655.6|16
1737750390000|2025-01-24 20:26:30|202749.7|202659.7|202752.8|202662.8|202755|202665|202749.7|202659.7|6
1737750400000|2025-01-24 20:26:40|202750.5|202660.5|202751.3|202661.3|202753.1|202663.1|202747.5|202657.5|13
1737750410000|2025-01-24 20:26:50|202747.6|202657.6|202747.5|202657.5|202749.8|202659.8|202744.9|202654.9|10
1737750420000|2025-01-24 20:27:00|202748.8|202658.8|202755.9|202665.9|202756.4|202666.4|202747.6|202657.6|27
1737750430000|2025-01-24 20:27:10|202752.6|202662.6|202754.7|202664.7|202757.3|202667.3|202752.6|202662.6|10
1737750440000|2025-01-24 20:27:20|202759.2|202669.2|202758.8|202668.8|202762.4|202672.4|202755.1|202665.1|14
1737750450000|2025-01-24 20:27:30|202759|202669|202790.2|202700.2|202816.1|202726.1|202759|202669|23
1737750460000|2025-01-24 20:27:40|202789.4|202699.4|202782.2|202692.2|202795.3|202705.3|202779.9|202689.9|13
1737750470000|2025-01-24 20:27:50|202779.9|202689.9|202783.2|202693.2|202783.2|202693.2|202779.9|202689.9|5
1737750480000|2025-01-24 20:28:00|202787.3|202697.3|202792.2|202702.2|202794.5|202704.5|202787.3|202697.3|3
1737750490000|2025-01-24 20:28:10|202791|202701|202790.3|202700.3|202791|202701|202786|202696|10
1737750500000|2025-01-24 20:28:20|202788.6|202698.6|202781.6|202691.6|202788.6|202698.6|202781.6|202691.6|7
1737750510000|2025-01-24 20:28:30|202785.3|202695.3|202784.3|202694.3|202789.3|202699.3|202781.9|202691.9|7
1737750520000|2025-01-24 20:28:40|202787.5|202697.5|202784.5|202694.5|202787.5|202697.5|202783.8|202693.8|7
1737750530000|2025-01-24 20:28:50|202787.8|202697.8|202786.6|202696.6|202787.8|202697.8|202786.6|202696.6|4
1737750540000|2025-01-24 20:29:00|202790.7|202700.7|202786|202696|202792.4|202702.4|202782.4|202692.4|16
1737750550000|2025-01-24 20:29:10|202787.5|202697.5|202787.5|202697.5|202787.5|202697.5|202787.5|202697.5|1
1737750560000|2025-01-24 20:29:20|202789.2|202699.2|202785.5|202695.5|202789.2|202699.2|202785.5|202695.5|3
1737750570000|2025-01-24 20:29:30|202786.7|202696.7|202780.1|202690.1|202788|202698|202778.8|202688.8|6
1737750580000|2025-01-24 20:29:40|202772.4|202682.4|202752.4|202662.4|202772.4|202685.2|202735.2|202660.9|13
1737750590000|2025-01-24 20:29:50|202754.4|202664.4|202748.8|202658.8|202754.6|202664.6|202746|202656|16
1737750600000|2025-01-24 20:30:00|202749.8|202659.8|202808.1|202718.1|202814.6|202742.9|202744.8|202654.8|28
1737750610000|2025-01-24 20:30:10|202807.3|202717.3|202807.6|202717.6|202810.4|202720.4|202805.8|202715.8|16
1737750620000|2025-01-24 20:30:20|202809.5|202719.5|202805.8|202715.8|202809.5|202719.5|202804.4|202714.4|8
1737750630000|2025-01-24 20:30:30|202807|202717|202798.9|202708.9|202807.3|202717.3|202796.3|202706.3|11
1737750640000|2025-01-24 20:30:40|202805.9|202715.9|202802.6|202712.6|202808.8|202718.8|202800|202710|21
1737750650000|2025-01-24 20:30:50|202803.8|202713.8|202804|202714|202804|202714|202800.3|202710.3|9
1737750660000|2025-01-24 20:31:00|202805.8|202715.8|202809.4|202719.4|202809.4|202719.4|202803.7|202713.7|12
1737750670000|2025-01-24 20:31:10|202809.8|202719.8|202802.3|202712.3|202811.3|202721.3|202802.3|202712.3|9
1737750680000|2025-01-24 20:31:20|202804.6|202714.6|202797.4|202707.4|202804.6|202714.6|202797.2|202707.2|10
1737750690000|2025-01-24 20:31:30|202798.7|202708.7|202808.9|202718.9|202808.9|202718.9|202798.7|202708.7|19
1737750700000|2025-01-24 20:31:40|202807.9|202717.9|202804|202714|202807.9|202717.9|202802.5|202712.5|11
1737750710000|2025-01-24 20:31:50|202803.3|202713.3|202806.7|202716.7|202807.2|202717.2|202801|202711|10
1737750720000|2025-01-24 20:32:00|202804.7|202714.7|202805.8|202715.8|202810.1|202720.1|202803.8|202713.8|12
1737750730000|2025-01-24 20:32:10|202802.8|202712.8|202797.1|202707.1|202803.3|202713.3|202795.6|202705.6|7
1737750740000|2025-01-24 20:32:20|202798.4|202708.4|202796.8|202706.8|202803.8|202713.8|202794.5|202704.5|13
1737750750000|2025-01-24 20:32:30|202798.3|202708.3|202805.8|202715.8|202808.4|202718.4|202797.3|202707.3|14
1737750760000|2025-01-24 20:32:40|202802.9|202712.9|202809.2|202719.2|202809.2|202719.2|202802.9|202712.9|3
1737750770000|2025-01-24 20:32:50|202805.2|202715.2|202801.6|202711.6|202805.2|202715.2|202801.6|202711.6|6
1737750780000|2025-01-24 20:33:00|202803.4|202713.4|202806.5|202716.5|202812.3|202722.3|202800.6|202710.6|19
1737750790000|2025-01-24 20:33:10|202802.5|202712.5|202803.1|202713.1|202811.2|202721.2|202799.6|202709.6|16
1737750800000|2025-01-24 20:33:20|202803.8|202713.8|202835.2|202745.2|202854.1|202765.1|202803.8|202713.8|18
1737750810000|2025-01-24 20:33:30|202835.9|202745.9|202834.1|202744.1|202840.8|202750.8|202834|202744|16
1737750820000|2025-01-24 20:33:40|202836.8|202746.8|202834.9|202744.9|202836.8|202746.8|202833.5|202743.5|6
1737750830000|2025-01-24 20:33:50|202833.9|202743.9|202834.1|202744.1|202835.1|202745.1|202833|202743|5
1737750840000|2025-01-24 20:34:00|202839|202749|202844|202754|202848.4|202758.4|202835.9|202745.9|19
1737750850000|2025-01-24 20:34:10|202840.9|202750.9|202843.7|202753.7|202845|202755|202834.3|202744.3|19
1737750860000|2025-01-24 20:34:20|202844.6|202754.6|202890.3|202800.3|202894.9|202834.9|202843.4|202754.1|20
1737750870000|2025-01-24 20:34:30|202886.5|202796.5|202889.5|202799.5|202890|202800|202879.3|202789.3|17
1737750880000|2025-01-24 20:34:40|202888.3|202798.3|202870.3|202780.3|202888.3|202798.3|202864.4|202774.4|32
1737750890000|2025-01-24 20:34:50|202868|202778|202869.8|202779.8|202874.1|202784.1|202864.2|202774.2|29
1737750900000|2025-01-24 20:35:00|202873|202783|202858.4|202768.4|202873|202783|202854.9|202764.9|16
1737750910000|2025-01-24 20:35:10|202854.9|202764.9|202864.1|202774.1|202864.1|202774.1|202854.9|202764.9|7
1737750920000|2025-01-24 20:35:20|202865.8|202775.8|202859.4|202769.4|202865.8|202775.8|202856.6|202766.6|8
1737750930000|2025-01-24 20:35:30|202858.1|202768.1|202858.1|202768.1|202858.1|202768.1|202858.1|202768.1|1
1737750940000|2025-01-24 20:35:40|202860.2|202770.2|202859.5|202769.5|202866.1|202776.1|202856.6|202766.6|6
1737750950000|2025-01-24 20:35:50|202865.5|202775.5|202860.9|202770.9|202865.5|202775.5|202860.4|202770.4|7
1737750960000|2025-01-24 20:36:00|202859.4|202769.4|202892.8|202802.8|202893.2|202803.2|202859.1|202769.1|10
1737750970000|2025-01-24 20:36:10|202880.7|202790.7|202878.2|202788.2|202880.9|202790.9|202875.7|202785.7|11
1737750980000|2025-01-24 20:36:20|202876.4|202786.4|202877.7|202787.7|202879.9|202789.9|202876.4|202786.4|6
1737750990000|2025-01-24 20:36:30|202879.9|202789.9|202888.4|202798.4|202888.4|202798.4|202872.3|202782.3|15
1737751000000|2025-01-24 20:36:40|202886.7|202796.7|202885.4|202795.4|202889.2|202799.2|202885.4|202795.4|4
1737751010000|2025-01-24 20:36:50|202882.5|202792.5|202885.1|202795.1|202889.6|202799.6|202882.5|202792.5|15
1737751020000|2025-01-24 20:37:00|202881.3|202791.3|202896.3|202806.3|202896.3|202806.3|202881.3|202791.3|7
1737751030000|2025-01-24 20:37:10|202892|202802|202891|202801|202895.4|202805.4|202887.2|202797.2|18
1737751040000|2025-01-24 20:37:20|202890|202800|202885.2|202795.2|202892|202802|202885.2|202795.2|10
1737751050000|2025-01-24 20:37:30|202884.5|202794.5|202873.3|202783.3|202886.3|202796.3|202873.3|202783.3|18
1737751060000|2025-01-24 20:37:40|202875.5|202785.5|202878.5|202788.5|202880.4|202790.4|202874.4|202784.4|10
1737751070000|2025-01-24 20:37:50|202878.2|202788.2|202875|202785|202879.6|202789.6|202873.3|202783.3|22
1737751080000|2025-01-24 20:38:00|202881.9|202791.9|202877|202787|202881.9|202791.9|202876|202786|20
1737751090000|2025-01-24 20:38:10|202877.7|202787.7|202877.8|202787.8|202879.8|202789.8|202876|202786|9
1737751100000|2025-01-24 20:38:20|202880|202790|202889.6|202799.6|202895.7|202805.7|202878|202788|14
1737751110000|2025-01-24 20:38:30|202886.6|202796.6|202885.1|202795.1|202886.6|202796.6|202882.6|202792.6|4
1737751120000|2025-01-24 20:38:40|202888.3|202798.3|202892.4|202802.4|202895.5|202805.5|202881.9|202791.9|11
1737751130000|2025-01-24 20:38:50|202892.1|202802.1|202886.5|202796.5|202892.1|202802.1|202884.2|202794.2|7
1737751140000|2025-01-24 20:39:00|202890.7|202800.7|202875.9|202785.9|202890.7|202800.7|202875.9|202785.9|5
1737751150000|2025-01-24 20:39:10|202872.8|202782.8|202847|202757|202872.8|202782.8|202845.4|202755.4|8
1737751160000|2025-01-24 20:39:20|202838.4|202748.4|202834.1|202744.1|202839.5|202749.5|202831.7|202741.7|13
1737751170000|2025-01-24 20:39:30|202834.6|202744.6|202837.4|202747.4|202839.2|202749.2|202833.9|202743.9|19
1737751180000|2025-01-24 20:39:40|202840|202750|202841.3|202751.3|202841.3|202751.3|202839.2|202749.2|3
1737751190000|2025-01-24 20:39:50|202842.8|202752.8|202840|202750|202842.8|202752.8|202840|202750|2
1737751200000|2025-01-24 20:40:00|202838.5|202748.5|202837.4|202747.4|202838.9|202748.9|202835.4|202745.4|6
1737751210000|2025-01-24 20:40:10|202839.5|202749.5|202840.7|202750.7|202842.9|202752.9|202837.7|202747.7|10
1737751220000|2025-01-24 20:40:20|202839.5|202749.5|202840.7|202750.7|202843.5|202753.5|202839.5|202749.5|5
1737751230000|2025-01-24 20:40:30|202844.2|202754.2|202841.5|202751.5|202844.2|202754.2|202839.5|202749.5|4
1737751240000|2025-01-24 20:40:40|202848.6|202758.6|202838.3|202748.3|202848.6|202758.6|202831.8|202741.8|13
1737751250000|2025-01-24 20:40:50|202837.3|202747.3|202816.1|202726.1|202837.9|202747.9|202816|202726|13
1737751260000|2025-01-24 20:41:00|202815.4|202725.4|202811|202721|202815.4|202725.4|202804|202714|11
1737751270000|2025-01-24 20:41:10|202808.5|202718.5|202801.5|202711.5|202808.7|202718.7|202800.2|202710.2|13
1737751280000|2025-01-24 20:41:20|202801.8|202711.8|202807.2|202717.2|202807.8|202717.8|202800.8|202710.8|10
1737751290000|2025-01-24 20:41:30|202804.6|202714.6|202802.8|202712.8|202805.6|202715.6|202798.5|202708.5|5
1737751300000|2025-01-24 20:41:40|202806|202716|202808.6|202718.6|202810.9|202720.9|202804.7|202714.7|15
1737751310000|2025-01-24 20:41:50|202811.5|202721.5|202810.7|202720.7|202814.3|202724.3|202808|202718|12
1737751320000|2025-01-24 20:42:00|202813.5|202723.5|202817.5|202727.5|202817.5|202727.5|202801.1|202711.1|10
1737751330000|2025-01-24 20:42:10|202816.7|202726.7|202809.2|202719.2|202818.7|202728.7|202800.2|202710.2|8
1737751340000|2025-01-24 20:42:20|202804.6|202714.6|202803.6|202713.6|202807.4|202717.4|202799.8|202709.8|9
1737751350000|2025-01-24 20:42:30|202802.8|202712.8|202804.3|202714.3|202804.3|202714.3|202802.5|202712.5|4
1737751360000|2025-01-24 20:42:40|202806.4|202716.4|202860|202770|202863.2|202773.2|202805.9|202715.9|10
1737751370000|2025-01-24 20:42:50|202857.2|202767.2|202853.9|202763.9|202865.5|202775.5|202850.7|202760.7|11
1737751380000|2025-01-24 20:43:00|202851.6|202761.6|202848|202758|202861.5|202771.5|202847.2|202757.2|14
1737751390000|2025-01-24 20:43:10|202850.6|202760.6|202841.2|202751.2|202850.6|202760.6|202839.2|202749.2|13
1737751400000|2025-01-24 20:43:20|202836.9|202746.9|202839|202749|202839.9|202749.9|202834.9|202744.9|6
1737751410000|2025-01-24 20:43:30|202841.6|202751.6|202843.9|202753.9|202846.3|202756.3|202841.6|202751.6|6
1737751420000|2025-01-24 20:43:40|202844.6|202754.6|202864.6|202774.6|202869.3|202779.3|202844.3|202754.3|16
1737751430000|2025-01-24 20:43:50|202862.7|202772.7|202859.2|202769.2|202862.7|202772.7|202852.7|202762.7|18
1737751440000|2025-01-24 20:44:00|202856.8|202766.8|202851|202761|202860.7|202770.7|202849.9|202759.9|24
1737751450000|2025-01-24 20:44:10|202850.5|202760.5|202842.1|202752.1|202852|202762|202842.1|202752.1|8
1737751460000|2025-01-24 20:44:20|202839.9|202749.9|202841.8|202751.8|202842.4|202752.4|202836.2|202746.2|14
1737751470000|2025-01-24 20:44:30|202840.8|202750.8|202857.6|202767.6|202862.1|202772.1|202838.4|202748.4|25
1737751480000|2025-01-24 20:44:40|202857|202767|202850.7|202760.7|202864.7|202774.7|202850.2|202760.2|22
1737751490000|2025-01-24 20:44:50|202849.2|202759.2|202848.7|202758.7|202854.5|202764.5|202847.8|202757.8|21
1737751500000|2025-01-24 20:45:00|202852|202762|202849.8|202759.8|202855.3|202765.3|202848.4|202758.4|25
1737751510000|2025-01-24 20:45:10|202850.1|202760.1|202847.8|202757.8|202854.4|202764.4|202845.5|202755.5|16
1737751520000|2025-01-24 20:45:20|202846.5|202756.5|202849.7|202759.7|202850.1|202760.1|202846.5|202756.5|9
1737751530000|2025-01-24 20:45:30|202848.4|202758.4|202849.4|202759.4|202849.4|202759.4|202847.4|202757.4|5
1737751550000|2025-01-24 20:45:50|202851.4|202761.4|202837.4|202747.4|202851.4|202761.4|202834|202744|14
1737751560000|2025-01-24 20:46:00|202838.6|202748.6|202838.3|202748.3|202844.3|202754.3|202837.6|202747.6|12
1737751570000|2025-01-24 20:46:10|202834.8|202744.8|202837.4|202747.4|202838.3|202748.3|202834.5|202744.5|9
1737751580000|2025-01-24 20:46:20|202838.9|202748.9|202834.8|202744.8|202840.4|202750.4|202831.5|202741.5|15
1737751590000|2025-01-24 20:46:30|202837.1|202747.1|202837.6|202747.6|202837.6|202747.6|202837.1|202747.1|2
1737751600000|2025-01-24 20:46:40|202832.4|202742.4|202836.3|202746.3|202836.3|202746.3|202832.4|202742.4|2
1737751610000|2025-01-24 20:46:50|202840.5|202750.5|202842.2|202752.2|202844.7|202754.7|202840.5|202750.5|4
1737751620000|2025-01-24 20:47:00|202841|202751|202844.7|202754.7|202852.8|202762.8|202837.2|202747.2|20
1737751630000|2025-01-24 20:47:10|202847.1|202757.1|202845.9|202755.9|202847.8|202757.8|202844.2|202754.2|6
1737751640000|2025-01-24 20:47:20|202843.2|202753.2|202840.6|202750.6|202847.4|202757.4|202836.6|202746.6|16
1737751650000|2025-01-24 20:47:30|202836.9|202746.9|202844.9|202754.9|202845.9|202755.9|202836.9|202746.9|15
1737751660000|2025-01-24 20:47:40|202843.3|202753.3|202845.3|202755.3|202845.5|202755.5|202842.6|202752.6|6
1737751670000|2025-01-24 20:47:50|202844.6|202754.6|202847|202757|202854.9|202764.9|202843.3|202753.3|9
1737751680000|2025-01-24 20:48:00|202850.5|202760.5|202840.7|202750.7|202850.5|202760.5|202835|202745|11
1737751690000|2025-01-24 20:48:10|202834.5|202744.5|202841.1|202751.1|202841.1|202751.1|202834.5|202744.5|5
1737751700000|2025-01-24 20:48:20|202834.7|202744.7|202839.3|202749.3|202840.1|202750.1|202829|202739|9
1737751710000|2025-01-24 20:48:30|202839.4|202749.4|202842|202752|202842|202752|202836.6|202746.6|11
1737751720000|2025-01-24 20:48:40|202841.3|202751.3|202839|202749|202841.4|202751.4|202837.7|202747.7|16
1737751730000|2025-01-24 20:48:50|202839.1|202749.1|202840.6|202750.6|202842.7|202752.7|202838.1|202748.1|17
1737751740000|2025-01-24 20:49:00|202838.8|202748.8|202839.5|202749.5|202841.1|202751.1|202832.9|202742.9|9
1737751750000|2025-01-24 20:49:10|202842.1|202752.1|202839.7|202749.7|202842.1|202752.1|202839.3|202749.3|7
1737751760000|2025-01-24 20:49:20|202843.4|202753.4|202840.3|202750.3|202843.9|202753.9|202840.3|202750.3|12
1737751770000|2025-01-24 20:49:30|202843.1|202753.1|202834.6|202744.6|202847.5|202757.5|202833.4|202743.4|11
1737751780000|2025-01-24 20:49:40|202838|202748|202842.9|202752.9|202842.9|202752.9|202836.3|202746.3|6
1737751790000|2025-01-24 20:49:50|202840.9|202750.9|202834|202744|202843.4|202753.4|202834|202744|10
1737751800000|2025-01-24 20:50:00|202829.8|202739.8|202829.2|202739.2|202829.8|202739.8|202822|202732|13
1737751810000|2025-01-24 20:50:10|202826.6|202736.6|202832.6|202742.6|202833.1|202743.1|202825.7|202735.7|14
1737751820000|2025-01-24 20:50:20|202830.4|202740.4|202828.3|202738.3|202833.2|202743.2|202828.3|202738.3|5
1737751830000|2025-01-24 20:50:30|202830.4|202740.4|202839|202749|202842.3|202752.3|202830.4|202740.4|7
1737751840000|2025-01-24 20:50:40|202837.7|202747.7|202837.7|202747.7|202838.7|202748.7|202837.5|202747.5|5
1737751850000|2025-01-24 20:50:50|202839|202749|202867|202777|202867|202777|202838.2|202748.2|14
1737751860000|2025-01-24 20:51:00|202865.2|202775.2|202863.4|202773.4|202865.8|202775.8|202860|202770|7
1737751870000|2025-01-24 20:51:10|202865.4|202775.4|202865.4|202775.4|202865.4|202775.4|202865.4|202775.4|1
1737751880000|2025-01-24 20:51:20|202861.9|202771.9|202864.9|202774.9|202864.9|202774.9|202861.9|202771.9|2
1737751890000|2025-01-24 20:51:30|202867.5|202777.5|202867.5|202777.5|202867.5|202777.5|202867.5|202777.5|1
1737751900000|2025-01-24 20:51:40|202875|202785|202835.3|202745.3|202875|202785|202828.1|202738.1|11
1737751910000|2025-01-24 20:51:50|202833.2|202743.2|202836.4|202746.4|202837.2|202747.2|202832.7|202742.7|8
1737751920000|2025-01-24 20:52:00|202833|202743|202831.9|202741.9|202839.8|202749.8|202830.7|202740.7|9
1737751930000|2025-01-24 20:52:10|202833.8|202743.8|202833.3|202743.3|202835.3|202745.3|202833.3|202743.3|3
1737751950000|2025-01-24 20:52:30|202834.6|202744.6|202839.5|202749.5|202839.5|202749.5|202829.3|202739.3|10
1737751960000|2025-01-24 20:52:40|202840.7|202750.7|202837.4|202747.4|202840.7|202750.7|202837.4|202747.4|6
1737751970000|2025-01-24 20:52:50|202838.4|202748.4|202841.2|202751.2|202841.2|202751.2|202834.4|202744.4|11
1737751980000|2025-01-24 20:53:00|202838|202748|202829.4|202739.4|202842|202752|202824.7|202734.7|19
1737751990000|2025-01-24 20:53:10|202827.6|202737.6|202828.1|202738.1|202828.4|202738.4|202812.5|202722.5|8
1737752000000|2025-01-24 20:53:20|202829.3|202739.3|202837|202747|202841.2|202751.2|202828.9|202738.9|14
1737752010000|2025-01-24 20:53:30|202838.9|202748.9|202838.5|202748.5|202842.3|202752.3|202837.5|202747.5|11
1737752020000|2025-01-24 20:53:40|202837.1|202747.1|202842.3|202752.3|202842.3|202752.3|202835.5|202745.5|7
1737752030000|2025-01-24 20:53:50|202841.2|202751.2|202842.6|202752.6|202842.6|202752.6|202837.3|202747.3|6
1737752040000|2025-01-24 20:54:00|202842|202752|202838|202748|202842|202752|202836|202746|4
1737752050000|2025-01-24 20:54:10|202840.5|202750.5|202837.8|202747.8|202850|202760|202832|202742|10
1737752060000|2025-01-24 20:54:20|202829|202739|202820.2|202730.2|202829|202744.6|202790.2|202725|7
1737752070000|2025-01-24 20:54:30|202817.7|202727.7|202842.2|202752.2|202842.2|202752.2|202817.7|202727.7|13
1737752080000|2025-01-24 20:54:40|202841.5|202751.5|202844.2|202754.2|202844.3|202754.3|202838.8|202748.8|18
1737752090000|2025-01-24 20:54:50|202841.2|202751.2|202851.5|202761.5|202852.8|202762.8|202841.2|202751.2|6
1737752100000|2025-01-24 20:55:00|202852.8|202762.8|202853.4|202763.4|202860|202770|202852.8|202762.8|9
1737752110000|2025-01-24 20:55:10|202850.9|202760.9|202824.7|202734.7|202850.9|202760.9|202806.2|202716.2|18
1737752120000|2025-01-24 20:55:20|202822.9|202732.9|202813.9|202723.9|202822.9|202732.9|202813.9|202723.9|10
1737752130000|2025-01-24 20:55:30|202811.2|202721.2|202819.7|202729.7|202819.7|202729.7|202805|202715|15
1737752140000|2025-01-24 20:55:40|202815.3|202725.3|202815.5|202725.5|202819.8|202729.8|202808.6|202718.6|19
1737752150000|2025-01-24 20:55:50|202816.7|202726.7|202815.1|202725.1|202816.7|202726.7|202811.8|202721.8|4
1737752160000|2025-01-24 20:56:00|202812.7|202722.7|202811.6|202721.6|202815.1|202725.1|202804.6|202714.6|14
1737752170000|2025-01-24 20:56:10|202806.9|202716.9|202805|202715|202811.3|202721.3|202804.5|202714.5|8
1737752180000|2025-01-24 20:56:20|202807.1|202717.1|202811.4|202721.4|202811.4|202721.4|202805.9|202715.9|5
1737752190000|2025-01-24 20:56:30|202808.4|202718.4|202802.8|202712.8|202809.9|202719.9|202802.8|202712.8|9
1737752200000|2025-01-24 20:56:40|202801.9|202711.9|202794.4|202704.4|202804|202714|202789.5|202699.5|15
1737752210000|2025-01-24 20:56:50|202795.1|202705.1|202791.9|202701.9|202798.6|202708.6|202790.1|202700.1|13
1737752220000|2025-01-24 20:57:00|202790.2|202700.2|202790.1|202700.1|202797.3|202707.3|202788.9|202698.9|15
1737752230000|2025-01-24 20:57:10|202788.6|202698.6|202789.7|202699.7|202790.1|202700.1|202787.9|202697.9|12
1737752240000|2025-01-24 20:57:20|202790.9|202700.9|202735.1|202645.1|202790.9|202700.9|202720.5|202630.5|15
1737752250000|2025-01-24 20:57:30|202732.5|202642.5|202729.5|202639.5|202734.7|202644.7|202725.1|202635.1|7
1737752260000|2025-01-24 20:57:40|202727.3|202637.3|202717.3|202627.3|202729|202639|202713.1|202623.1|5
1737752270000|2025-01-24 20:57:50|202718.7|202628.7|202723.8|202633.8|202724.5|202634.5|202718.7|202628.7|8
1737752280000|2025-01-24 20:58:00|202718.1|202628.1|202696.6|202606.6|202721.5|202631.5|202690.5|202600.5|14
1737752290000|2025-01-24 20:58:10|202694|202604|202696.1|202606.1|202699.1|202609.1|202694|202604|9
1737752300000|2025-01-24 20:58:20|202698.4|202608.4|202700.7|202610.7|202700.7|202610.7|202693.3|202603.3|12
1737752310000|2025-01-24 20:58:30|202698.4|202608.4|202719.7|202629.7|202721.3|202631.3|202695.8|202605.8|13
1737752320000|2025-01-24 20:58:40|202713.7|202623.7|202717.1|202627.1|202717.9|202627.9|202713.7|202623.7|5
1737752330000|2025-01-24 20:58:50|202712.7|202622.7|202723.7|202633.7|202723.7|202633.7|202712.7|202622.7|4
1737752340000|2025-01-24 20:59:00|202713.9|202623.9|202725.6|202635.6|202729.1|202639.1|202713.9|202623.9|13
1737752350000|2025-01-24 20:59:10|202728.3|202638.3|202727.2|202637.2|202728.9|202638.9|202725.4|202635.4|5
1737752360000|2025-01-24 20:59:20|202727.7|202637.7|202728.4|202638.4|202730.1|202640.1|202724.6|202634.6|17
1737752370000|2025-01-24 20:59:30|202726.4|202636.4|202725.3|202635.3|202734.5|202644.5|202723.2|202633.2|17
1737752380000|2025-01-24 20:59:40|202727.2|202637.2|202723|202633|202727.6|202637.6|202718.6|202628.6|12
1737752390000|2025-01-24 20:59:50|202718.8|202628.8|202718.1|202628.1|202723.3|202633.3|202711.9|202621.9|16
1737752400000|2025-01-24 21:00:00|202712.1|202622.1|202709.4|202619.4|202716.5|202626.5|202693.1|202603.1|17
1737752410000|2025-01-24 21:00:10|202709.9|202619.9|202710|202620|202710|202620|202707.9|202617.9|6
1737752420000|2025-01-24 21:00:20|202708.5|202618.5|202709.5|202619.5|202715|202625|202706.2|202616.2|14
1737752430000|2025-01-24 21:00:30|202706|202616|202711.8|202621.8|202713.1|202623.1|202705.7|202615.7|18
1737752440000|2025-01-24 21:00:40|202708.6|202618.6|202710.2|202620.2|202714.9|202624.9|202706.8|202616.8|14
1737752450000|2025-01-24 21:00:50|202710.8|202620.8|202701.2|202611.2|202710.8|202620.8|202689.8|202599.8|10
1737752460000|2025-01-24 21:01:00|202703.4|202613.4|202706|202616|202706|202616|202703.4|202613.4|3
1737752470000|2025-01-24 21:01:10|202703.2|202613.2|202702.9|202612.9|202703.2|202613.2|202700.6|202610.6|4
1737752480000|2025-01-24 21:01:20|202700.4|202610.4|202727.9|202637.9|202732.9|202642.9|202698.2|202608.2|17
1737752490000|2025-01-24 21:01:30|202728.5|202638.5|202710.6|202620.6|202731.7|202641.7|202700.2|202610.2|18
1737752500000|2025-01-24 21:01:40|202707.2|202617.2|202710|202620|202713.1|202623.1|202704.8|202614.8|28
1737752510000|2025-01-24 21:01:50|202706.8|202616.8|202708.4|202618.4|202710.8|202620.8|202706.5|202616.5|13
1737752520000|2025-01-24 21:02:00|202709|202619|202707|202617|202709.6|202619.6|202704.1|202614.1|10
1737752530000|2025-01-24 21:02:10|202708|202618|202706.8|202616.8|202710.6|202620.6|202704.6|202614.6|12
1737752540000|2025-01-24 21:02:20|202707.4|202617.4|202706.9|202616.9|202708.1|202618.1|202696|202606|14
1737752550000|2025-01-24 21:02:30|202709|202619|202709|202619|202710.5|202620.5|202704.8|202614.8|11
1737752560000|2025-01-24 21:02:40|202704.1|202614.1|202708.2|202618.2|202708.9|202618.9|202704.1|202614.1|11
1737752570000|2025-01-24 21:02:50|202708.5|202618.5|202712|202622|202712.7|202622.7|202708.5|202618.5|5
1737752580000|2025-01-24 21:03:00|202714.6|202624.6|202716.2|202626.2|202720.1|202630.1|202714.6|202624.6|11
1737752590000|2025-01-24 21:03:10|202714.5|202624.5|202709.6|202619.6|202714.5|202624.5|202706.8|202616.8|3
1737752600000|2025-01-24 21:03:20|202707.3|202617.3|202709|202619|202709|202619|202707.3|202617.3|3
1737752610000|2025-01-24 21:03:30|202707.7|202617.7|202708.5|202618.5|202711.7|202621.7|202707.7|202617.7|4
1737752620000|2025-01-24 21:03:40|202711.4|202621.4|202708|202618|202711.4|202621.4|202704.7|202614.7|17
1737752630000|2025-01-24 21:03:50|202704.4|202614.4|202679.6|202589.6|202704.4|202614.4|202679.6|202589.6|7
1737752640000|2025-01-24 21:04:00|202682.2|202592.2|202677.3|202587.3|202682.2|202592.2|202670.8|202580.8|7
1737752650000|2025-01-24 21:04:10|202674.9|202584.9|202675.4|202585.4|202677.5|202587.5|202673.7|202583.7|5
1737752660000|2025-01-24 21:04:20|202677.7|202587.7|202674.8|202584.8|202677.7|202587.7|202674.6|202584.6|4
1737752670000|2025-01-24 21:04:30|202674.9|202584.9|202676.9|202586.9|202679.6|202589.6|202674.9|202584.9|6
1737752680000|2025-01-24 21:04:40|202677.8|202587.8|202677.4|202587.4|202677.8|202587.8|202677.4|202587.4|2
1737752690000|2025-01-24 21:04:50|202672.9|202582.9|202678.7|202588.7|202678.7|202588.7|202672.2|202582.2|4
1737752700000|2025-01-24 21:05:00|202676.9|202586.9|202690.8|202600.8|202694|202604|202676.9|202586.9|14
1737752710000|2025-01-24 21:05:10|202689.8|202599.8|202692.2|202602.2|202692.2|202602.2|202689.8|202599.8|2
1737752740000|2025-01-24 21:05:40|202690.5|202600.5|202688.1|202598.1|202691.9|202601.9|202688.1|202598.1|3
1737752750000|2025-01-24 21:05:50|202688.5|202598.5|202701.5|202611.5|202703.3|202613.3|202688.5|202598.5|6
1737752760000|2025-01-24 21:06:00|202689.2|202599.2|202688|202598|202691.7|202601.7|202681.5|202591.5|6
1737752770000|2025-01-24 21:06:10|202686.7|202596.7|202681.6|202591.6|202690.8|202600.8|202675|202585|7
1737752780000|2025-01-24 21:06:20|202688.3|202598.3|202682.5|202592.5|202688.3|202598.3|202680.1|202590.1|4
1737752790000|2025-01-24 21:06:30|202678.3|202588.3|202682.8|202592.8|202682.8|202592.8|202673.6|202583.6|7
1737752800000|2025-01-24 21:06:40|202684.9|202594.9|202683.8|202593.8|202687.3|202597.3|202682.2|202592.2|9
1737752810000|2025-01-24 21:06:50|202682.5|202592.5|202678.3|202588.3|202691.9|202601.9|202678.3|202588.3|5
1737752820000|2025-01-24 21:07:00|202689.7|202599.7|202685.5|202595.5|202696.1|202606.1|202685.5|202595.5|9
1737752830000|2025-01-24 21:07:10|202691.7|202601.7|202678.9|202588.9|202693.1|202603.1|202672.4|202582.4|6
1737752840000|2025-01-24 21:07:20|202678.1|202588.1|202677.9|202587.9|202680.1|202590.1|202677.9|202587.9|6
1737752850000|2025-01-24 21:07:30|202680.1|202590.1|202680.5|202590.5|202681|202591|202678.8|202588.8|6
1737752860000|2025-01-24 21:07:40|202683|202593|202694.1|202604.1|202706.6|202616.6|202683|202593|29
1737752870000|2025-01-24 21:07:50|202687.7|202597.7|202694.3|202604.3|202695.5|202605.5|202687.7|202597.7|39
1737752880000|2025-01-24 21:08:00|202690.4|202600.4|202694.1|202604.1|202696.4|202606.4|202684.4|202594.4|35
1737752890000|2025-01-24 21:08:10|202694.3|202604.3|202687.1|202597.1|202695|202605|202685.6|202595.6|36
1737752900000|2025-01-24 21:08:20|202689.2|202599.2|202705.5|202615.5|202705.5|202615.5|202682.2|202592.2|19
1737752910000|2025-01-24 21:08:30|202706.5|202616.5|202702.9|202612.9|202708.1|202618.1|202702.4|202612.4|7
1737752920000|2025-01-24 21:08:40|202699.1|202609.1|202700.7|202610.7|202703.1|202613.1|202696.5|202606.5|21
1737752930000|2025-01-24 21:08:50|202700.5|202610.5|202666.9|202576.9|202703.7|202613.7|202666.9|202576.9|30
1737752940000|2025-01-24 21:09:00|202672.5|202582.5|202712.4|202622.4|202713.9|202623.9|202672.5|202582.5|12
1737752950000|2025-01-24 21:09:10|202714.9|202624.9|202714.9|202624.9|202714.9|202624.9|202714.9|202624.9|1
1737752960000|2025-01-24 21:09:20|202713.9|202623.9|202705.9|202615.9|202713.9|202623.9|202703.7|202613.7|10
1737752970000|2025-01-24 21:09:30|202704.7|202614.7|202703.7|202613.7|202705.1|202615.1|202703.7|202613.7|4
1737752980000|2025-01-24 21:09:40|202705.1|202615.1|202705.7|202615.7|202707|202617|202705.1|202615.1|3
1737753000000|2025-01-24 21:10:00|202707.4|202617.4|202707.4|202617.4|202707.4|202617.4|202707.4|202617.4|1
1737753010000|2025-01-24 21:10:10|202709.5|202619.5|202712.4|202622.4|202712.4|202622.4|202709.5|202619.5|2
1737753020000|2025-01-24 21:10:20|202712.1|202622.1|202717.9|202627.9|202721|202631|202712.1|202622.1|5
1737753030000|2025-01-24 21:10:30|202713.4|202623.4|202699.9|202609.9|202713.4|202623.4|202698.2|202608.2|3
1737753040000|2025-01-24 21:10:40|202701.4|202611.4|202701.4|202611.4|202701.4|202611.4|202701.4|202611.4|1
1737753050000|2025-01-24 21:10:50|202704.2|202614.2|202703.3|202613.3|202704.2|202614.2|202701.5|202611.5|5
1737753060000|2025-01-24 21:11:00|202705.6|202615.6|202704.9|202614.9|202705.6|202615.6|202704.9|202614.9|2
1737753070000|2025-01-24 21:11:10|202707.3|202617.3|202719.4|202629.4|202719.4|202629.4|202707.3|202617.3|5
1737753080000|2025-01-24 21:11:20|202718.5|202628.5|202718.4|202628.4|202718.5|202628.5|202714.8|202624.8|9
1737753090000|2025-01-24 21:11:30|202721.3|202631.3|202718|202628|202721.3|202631.3|202713.2|202623.2|8
1737753100000|2025-01-24 21:11:40|202716.5|202626.5|202717.5|202627.5|202718.8|202628.8|202712.5|202622.5|9
1737753110000|2025-01-24 21:11:50|202714.6|202624.6|202711.5|202621.5|202719.6|202629.6|202709.4|202619.4|12
1737753120000|2025-01-24 21:12:00|202713.2|202623.2|202719.3|202629.3|202720.3|202630.3|202713.2|202623.2|3
1737753130000|2025-01-24 21:12:10|202713.3|202623.3|202718.3|202628.3|202718.7|202628.7|202713.3|202623.3|7
1737753140000|2025-01-24 21:12:20|202717.7|202627.7|202714.8|202624.8|202718.7|202628.7|202714.8|202624.8|3
1737753150000|2025-01-24 21:12:30|202713.9|202623.9|202715.4|202625.4|202716.2|202626.2|202713.6|202623.6|7
1737753160000|2025-01-24 21:12:40|202713|202623|202714.6|202624.6|202716.3|202626.3|202710.3|202620.3|10
1737753170000|2025-01-24 21:12:50|202717.6|202627.6|202714.8|202624.8|202717.6|202627.6|202713.6|202623.6|5
1737753180000|2025-01-24 21:13:00|202713.9|202623.9|202713.9|202623.9|202713.9|202623.9|202713.9|202623.9|1
1737753190000|2025-01-24 21:13:10|202715.6|202625.6|202711.8|202621.8|202718.6|202628.6|202711.8|202621.8|5
1737753200000|2025-01-24 21:13:20|202716.2|202626.2|202719.4|202629.4|202723.8|202633.8|202712.3|202622.3|18
1737753210000|2025-01-24 21:13:30|202721.8|202631.8|202726.2|202636.2|202727.2|202637.2|202720.5|202630.5|15
1737753220000|2025-01-24 21:13:40|202727.4|202637.4|202725.4|202635.4|202727.8|202637.8|202725.4|202635.4|3
1737753230000|2025-01-24 21:13:50|202726.9|202636.9|202724.1|202634.1|202726.9|202636.9|202724.1|202634.1|2
1737753240000|2025-01-24 21:14:00|202726|202636|202735.7|202645.7|202736.9|202646.9|202726|202636|26
1737753250000|2025-01-24 21:14:10|202733.8|202643.8|202730|202640|202733.8|202643.8|202730|202640|5
1737753260000|2025-01-24 21:14:20|202718.8|202628.8|202708.6|202618.6|202718.8|202628.8|202703.2|202613.2|6
1737753270000|2025-01-24 21:14:30|202710|202620|202710.9|202620.9|202714.6|202624.6|202704.3|202614.3|8
1737753280000|2025-01-24 21:14:40|202712.4|202622.4|202678.8|202588.8|202712.4|202622.4|202671.8|202581.8|14
1737753290000|2025-01-24 21:14:50|202676.3|202586.3|202674|202584|202679.5|202589.5|202674|202584|10
1737753300000|2025-01-24 21:15:00|202672.8|202582.8|202673.6|202583.6|202676.2|202586.2|202669.4|202579.4|9
1737753310000|2025-01-24 21:15:10|202675|202585|202676.8|202586.8|202676.8|202586.8|202675|202585|2
1737753320000|2025-01-24 21:15:20|202673.1|202583.1|202683.7|202593.7|202685.9|202595.9|202673|202583|9
1737753330000|2025-01-24 21:15:30|202683.3|202593.3|202678.3|202588.3|202683.3|202593.3|202678.3|202588.3|3
1737753340000|2025-01-24 21:15:40|202681.6|202591.6|202681.8|202591.8|202681.8|202591.8|202680.7|202590.7|3
1737753350000|2025-01-24 21:15:50|202684.8|202594.8|202681.8|202591.8|202684.8|202594.8|202681.8|202591.8|2
1737753360000|2025-01-24 21:16:00|202681.6|202591.6|202684.2|202594.2|202684.2|202594.2|202681.4|202591.4|8
1737753370000|2025-01-24 21:16:10|202686.7|202596.7|202682.8|202592.8|202686.7|202596.7|202680.2|202590.2|19
1737753380000|2025-01-24 21:16:20|202684.7|202594.7|202686.9|202596.9|202686.9|202596.9|202684.7|202594.7|3
1737753390000|2025-01-24 21:16:30|202683|202593|202686.4|202596.4|202686.4|202596.4|202682|202592|8
1737753400000|2025-01-24 21:16:40|202684.1|202594.1|202686.8|202596.8|202686.9|202596.9|202684.1|202594.1|4
1737753410000|2025-01-24 21:16:50|202681.7|202591.7|202685|202595|202685|202595|202681.7|202591.7|2
1737753420000|2025-01-24 21:17:00|202686.6|202596.6|202685.4|202595.4|202688.4|202598.4|202680.4|202590.4|11
1737753430000|2025-01-24 21:17:10|202682.6|202592.6|202684.2|202594.2|202688.4|202598.4|202679.2|202589.2|14
1737753440000|2025-01-24 21:17:20|202681.7|202591.7|202686.7|202596.7|202687.7|202597.7|202680.3|202590.3|31
1737753450000|2025-01-24 21:17:30|202683.3|202593.3|202684.2|202594.2|202690.5|202600.5|202680|202590|26
1737753460000|2025-01-24 21:17:40|202680.1|202590.1|202692.4|202602.4|202695.1|202605.1|202680|202590|30
1737753470000|2025-01-24 21:17:50|202690.5|202600.5|202707.9|202617.9|202710.8|202620.8|202690.5|202600.5|16
1737753480000|2025-01-24 21:18:00|202706.6|202616.6|202763.3|202673.3|202764.1|202674.1|202706.6|202616.6|22
1737753490000|2025-01-24 21:18:10|202763.5|202673.5|202765.8|202675.8|202769.4|202679.4|202759.3|202669.3|27
1737753500000|2025-01-24 21:18:20|202774.5|202684.5|202781.5|202691.5|202785.7|202695.7|202772.2|202682.2|37
1737753510000|2025-01-24 21:18:30|202782.7|202692.7|202771.4|202681.4|202784.8|202694.8|202770.9|202680.9|16
1737753520000|2025-01-24 21:18:40|202772.6|202682.6|202788.4|202698.4|202788.4|202698.4|202769.1|202679.1|30
1737753530000|2025-01-24 21:18:50|202787.6|202697.6|202760.5|202670.5|202787.6|202697.6|202758.4|202668.4|17
1737753540000|2025-01-24 21:19:00|202763.6|202673.6|202780.7|202690.7|202782.8|202692.8|202763.6|202673.6|24
1737753550000|2025-01-24 21:19:10|202782.8|202692.8|202779.5|202689.5|202782.8|202692.8|202776.1|202686.1|12
1737753560000|2025-01-24 21:19:20|202778.5|202688.5|202780.1|202690.1|202785.1|202695.1|202778.1|202688.1|5
1737753570000|2025-01-24 21:19:30|202779.1|202689.1|202780.5|202690.5|202781.5|202691.5|202779.1|202689.1|4
1737753580000|2025-01-24 21:19:40|202777.1|202687.1|202777.2|202687.2|202777.2|202687.2|202773|202683|7
1737753590000|2025-01-24 21:19:50|202776.9|202686.9|202775.2|202685.2|202779.6|202689.6|202773.3|202683.3|10
1737753600000|2025-01-24 21:20:00|202776.9|202686.9|202779.3|202689.3|202780.7|202690.7|202773.2|202683.2|11
1737753610000|2025-01-24 21:20:10|202778|202688|202779.5|202689.5|202779.5|202689.5|202778|202688|2
1737753620000|2025-01-24 21:20:20|202778.3|202688.3|202778.5|202688.5|202778.7|202688.7|202771.1|202681.1|7
1737753630000|2025-01-24 21:20:30|202778.7|202688.7|202778.7|202688.7|202778.7|202688.7|202778.7|202688.7|1
1737753640000|2025-01-24 21:20:40|202780.8|202690.8|202776.8|202686.8|202780.8|202690.8|202771.5|202681.5|8
1737753650000|2025-01-24 21:20:50|202777.9|202687.9|202772.5|202682.5|202777.9|202687.9|202772.5|202682.5|2
1737753660000|2025-01-24 21:21:00|202770|202680|202779.4|202689.4|202780.5|202690.5|202769.2|202679.2|24
1737753670000|2025-01-24 21:21:10|202778.5|202688.5|202775.3|202685.3|202781.3|202691.3|202771.1|202681.1|22
1737753680000|2025-01-24 21:21:20|202770|202680|202777.7|202687.7|202777.7|202687.7|202770|202680|6
1737753690000|2025-01-24 21:21:30|202766.8|202676.8|202775.2|202685.2|202778.3|202688.3|202766.8|202676.8|20
1737753720000|2025-01-24 21:22:00|202776.9|202686.9|202784.7|202694.7|202785.8|202695.8|202768.3|202678.3|11
1737753730000|2025-01-24 21:22:10|202776.8|202686.8|202783|202693|202786.7|202696.7|202776.8|202686.8|10
1737753740000|2025-01-24 21:22:20|202779.3|202689.3|202777.1|202687.1|202787.8|202697.8|202772.5|202682.5|34
1737753750000|2025-01-24 21:22:30|202778.6|202688.6|202801.9|202711.9|202805.1|202715.1|202775.1|202685.1|21
1737753760000|2025-01-24 21:22:40|202803.9|202713.9|202794.7|202704.7|202803.9|202713.9|202791.8|202701.8|17
1737753770000|2025-01-24 21:22:50|202792.4|202702.4|202778|202688|202795.4|202705.4|202778|202688|17
1737753780000|2025-01-24 21:23:00|202780.8|202690.8|202780.1|202690.1|202784.6|202694.6|202776.9|202686.9|6
1737753790000|2025-01-24 21:23:10|202777.1|202687.1|202777.7|202687.7|202781.5|202691.5|202777.1|202687.1|7
1737753800000|2025-01-24 21:23:20|202777.2|202687.2|202775.7|202685.7|202777.7|202687.7|202775.7|202685.7|3
1737753820000|2025-01-24 21:23:40|202775.6|202685.6|202823.5|202733.5|202824.3|202734.3|202775.6|202685.6|15
1737753830000|2025-01-24 21:23:50|202828.2|202738.2|202817.3|202727.3|202831.9|202741.9|202817.3|202727.3|26
1737753840000|2025-01-24 21:24:00|202819|202729|202813.5|202723.5|202819|202729|202813.5|202723.5|9
1737753850000|2025-01-24 21:24:10|202816.1|202726.1|202804.1|202714.1|202816.1|202726.1|202799.3|202709.3|3
1737753860000|2025-01-24 21:24:20|202800|202710|202799.3|202709.3|202803.8|202713.8|202799.3|202709.3|4
1737753870000|2025-01-24 21:24:30|202798|202708|202796.7|202706.7|202802.4|202712.4|202796.4|202706.4|10
1737753880000|2025-01-24 21:24:40|202795.2|202705.2|202795.2|202705.2|202796.3|202706.3|202795.2|202705.2|5
1737753890000|2025-01-24 21:24:50|202796.6|202706.6|202793.1|202703.1|202798.3|202708.3|202792.4|202702.4|8
1737753900000|2025-01-24 21:25:00|202792.1|202702.1|202791.3|202701.3|202794.4|202704.4|202790.4|202700.4|7
1737753910000|2025-01-24 21:25:10|202794.6|202704.6|202776.5|202686.5|202798.6|202708.6|202776.5|202686.5|8
1737753920000|2025-01-24 21:25:20|202772.8|202682.8|202776.1|202686.1|202786.1|202696.1|202772.8|202682.8|17
1737753930000|2025-01-24 21:25:30|202777.8|202687.8|202778.2|202688.2|202779.6|202689.6|202774.6|202684.6|9
1737753940000|2025-01-24 21:25:40|202780.4|202690.4|202769|202679|202780.4|202690.4|202766.1|202676.1|10
1737753950000|2025-01-24 21:25:50|202770.2|202680.2|202770.7|202680.7|202777.3|202687.3|202765.8|202675.8|10
1737753960000|2025-01-24 21:26:00|202775.5|202685.5|202769.5|202679.5|202778.1|202688.1|202769.5|202679.5|7
1737753970000|2025-01-24 21:26:10|202771.4|202681.4|202776.2|202686.2|202779.5|202689.5|202770.7|202680.7|8
1737753980000|2025-01-24 21:26:20|202774.7|202684.7|202776|202686|202776|202686|202771.1|202681.1|5
1737753990000|2025-01-24 21:26:30|202773.4|202683.4|202775.3|202685.3|202776.3|202686.3|202771.3|202681.3|7
1737754000000|2025-01-24 21:26:40|202774.4|202684.4|202773.6|202683.6|202778.1|202688.1|202773.6|202683.6|5
1737754010000|2025-01-24 21:26:50|202775.7|202685.7|202783.3|202693.3|202783.3|202693.3|202775.7|202685.7|8
1737754020000|2025-01-24 21:27:00|202776.4|202686.4|202776.4|202686.4|202779.9|202689.9|202776.4|202686.4|7
1737754030000|2025-01-24 21:27:10|202778.4|202688.4|202778.2|202688.2|202784.5|202694.5|202777.3|202687.3|17
1737754040000|2025-01-24 21:27:20|202783.3|202693.3|202779.6|202689.6|202785.1|202695.1|202778.2|202688.2|11
1737754060000|2025-01-24 21:27:40|202778.2|202688.2|202778.8|202688.8|202780.5|202690.5|202778.2|202688.2|5
1737754070000|2025-01-24 21:27:50|202781.2|202691.2|202776.3|202686.3|202781.2|202691.2|202776.3|202686.3|11
1737754080000|2025-01-24 21:28:00|202778.5|202688.5|202779.7|202689.7|202780.3|202690.3|202776.3|202686.3|11
1737754090000|2025-01-24 21:28:10|202778.9|202688.9|202778.2|202688.2|202778.9|202688.9|202776.7|202686.7|6
1737754100000|2025-01-24 21:28:20|202780.1|202690.1|202780.2|202690.2|202780.2|202690.2|202778.7|202688.7|4
1737754110000|2025-01-24 21:28:30|202779|202689|202781.6|202691.6|202781.6|202691.6|202779|202689|2
1737754120000|2025-01-24 21:28:40|202785.4|202695.4|202777.6|202687.6|202785.4|202695.4|202775.5|202685.5|22
1737754130000|2025-01-24 21:28:50|202776.3|202686.3|202781.9|202691.9|202784.6|202694.6|202775.8|202685.8|16
1737754140000|2025-01-24 21:29:00|202786.9|202696.9|202781.8|202691.8|202789.4|202699.4|202777.4|202687.4|27
1737754150000|2025-01-24 21:29:10|202786.6|202696.6|202776.6|202686.6|202786.8|202696.8|202775.3|202685.3|21
1737754160000|2025-01-24 21:29:20|202780.3|202690.3|202781.4|202691.4|202782.5|202692.5|202774.8|202684.8|12
1737754170000|2025-01-24 21:29:30|202778.9|202688.9|202777.4|202687.4|202785.2|202695.2|202775.3|202685.3|26
1737754180000|2025-01-24 21:29:40|202783.8|202693.8|202776.1|202686.1|202784.3|202694.3|202775.3|202685.3|22
1737754190000|2025-01-24 21:29:50|202782.4|202692.4|202781.3|202691.3|202782.5|202692.5|202775.4|202685.4|22
1737754200000|2025-01-24 21:30:00|202777.4|202687.4|202777.8|202687.8|202782|202692|202773.5|202683.5|16
1737754210000|2025-01-24 21:30:10|202776|202686|202776.3|202686.3|202781.1|202691.1|202770.5|202680.5|21
1737754220000|2025-01-24 21:30:20|202779.1|202689.1|202776|202686|202779.1|202689.1|202776|202686|2
1737754230000|2025-01-24 21:30:30|202778.2|202688.2|202779.8|202689.8|202779.8|202689.8|202778|202688|4
1737754240000|2025-01-24 21:30:40|202783.3|202693.3|202779.8|202689.8|202785.8|202695.8|202777.3|202687.3|7
1737754250000|2025-01-24 21:30:50|202783|202693|202793.1|202703.1|202793.1|202703.1|202783|202693|7
1737754260000|2025-01-24 21:31:00|202792.8|202702.8|202797.2|202707.2|202797.2|202707.2|202792.8|202702.8|2
1737754270000|2025-01-24 21:31:10|202831.2|202741.2|202829.4|202739.4|202835.3|202745.3|202827.8|202737.8|11
1737754280000|2025-01-24 21:31:20|202827.6|202737.6|202827.3|202737.3|202830.9|202740.9|202827.3|202737.3|8
1737754290000|2025-01-24 21:31:30|202828.9|202738.9|202826.9|202736.9|202828.9|202738.9|202826.9|202736.9|2
1737754300000|2025-01-24 21:31:40|202823.4|202733.4|202824.3|202734.3|202826.6|202736.6|202823.4|202733.4|5
1737754310000|2025-01-24 21:31:50|202826.7|202736.7|202826.5|202736.5|202826.7|202736.7|202823|202733|6
1737754320000|2025-01-24 21:32:00|202828.3|202738.3|202823.9|202733.9|202828.3|202738.3|202818.6|202728.6|10
1737754330000|2025-01-24 21:32:10|202820.4|202730.4|202823.9|202733.9|202826.4|202736.4|202820.4|202730.4|6
1737754340000|2025-01-24 21:32:20|202826.4|202736.4|202824.4|202734.4|202826.4|202736.4|202812.4|202722.4|18
1737754350000|2025-01-24 21:32:30|202822.6|202732.6|202822|202732|202827.2|202737.2|202816.3|202726.3|24
1737754360000|2025-01-24 21:32:40|202819.9|202729.9|202821.8|202731.8|202828.3|202738.3|202819|202729|14
1737754370000|2025-01-24 21:32:50|202823.8|202733.8|202821.8|202731.8|202825.4|202735.4|202817.5|202727.5|14
1737754380000|2025-01-24 21:33:00|202824|202734|202809.5|202719.5|202824|202734|202805.6|202715.6|20
1737754390000|2025-01-24 21:33:10|202814.7|202724.7|202808.1|202718.1|202814.7|202724.7|202808.1|202718.1|3
1737754400000|2025-01-24 21:33:20|202805|202715|202811.5|202721.5|202815.1|202725.1|202805|202715|7
1737754410000|2025-01-24 21:33:30|202808.4|202718.4|202806.4|202716.4|202813.8|202723.8|202805.8|202715.8|11
1737754420000|2025-01-24 21:33:40|202807.6|202717.6|202809|202719|202818.4|202728.4|202805.5|202715.5|7
1737754430000|2025-01-24 21:33:50|202809.1|202719.1|202809.1|202719.1|202809.1|202719.1|202809.1|202719.1|1
1737754440000|2025-01-24 21:34:00|202810.7|202720.7|202810.3|202720.3|202819|202729|202808.7|202718.7|16
1737754450000|2025-01-24 21:34:10|202811.2|202721.2|202810.3|202720.3|202812.7|202722.7|202810.1|202720.1|18
1737754460000|2025-01-24 21:34:20|202810.6|202720.6|202812.8|202722.8|202815.8|202725.8|202807.3|202717.3|19
1737754470000|2025-01-24 21:34:30|202813.7|202723.7|202809.2|202719.2|202813.7|202723.7|202807.9|202717.9|16
1737754480000|2025-01-24 21:34:40|202809.8|202719.8|202811.6|202721.6|202811.6|202721.6|202807.7|202717.7|13
1737754490000|2025-01-24 21:34:50|202809.8|202719.8|202807.1|202717.1|202811.6|202721.6|202805.9|202715.9|21
1737754500000|2025-01-24 21:35:00|202815.3|202725.3|202814|202724|202818.9|202728.9|202807.8|202717.8|15
1737754510000|2025-01-24 21:35:10|202811.5|202721.5|202812.1|202722.1|202813.7|202723.7|202811.5|202721.5|12
1737754520000|2025-01-24 21:35:20|202811.5|202721.5|202819.5|202729.5|202825.3|202735.3|202811.5|202721.5|5
1737754530000|2025-01-24 21:35:30|202822.3|202732.3|202819.7|202729.7|202822.3|202732.3|202819.7|202729.7|2
1737754540000|2025-01-24 21:35:40|202818.1|202728.1|202807.6|202717.6|202818.1|202728.1|202795.6|202705.6|14
1737754550000|2025-01-24 21:35:50|202799.4|202709.4|202799.2|202709.2|202807.6|202717.6|202799.2|202709.2|21
1737754560000|2025-01-24 21:36:00|202799.5|202709.5|202799.4|202709.4|202807.6|202717.6|202799.2|202709.2|19
1737754570000|2025-01-24 21:36:10|202805.3|202715.3|202803.8|202713.8|202807.6|202717.6|202799.2|202709.2|20
1737754580000|2025-01-24 21:36:20|202805|202715|202803.6|202713.6|202805|202715|202803.3|202713.3|3
1737754590000|2025-01-24 21:36:30|202805.3|202715.3|202812.3|202722.3|202812.3|202722.3|202802.2|202712.2|22
1737754600000|2025-01-24 21:36:40|202803.1|202713.1|202805.1|202715.1|202814.5|202724.5|202801.9|202711.9|22
1737754610000|2025-01-24 21:36:50|202816|202726|202816.8|202726.8|202828.9|202738.9|202804.5|202714.5|21
1737754620000|2025-01-24 21:37:00|202812.1|202722.1|202824.7|202734.7|202827.6|202737.6|202812.1|202722.1|16
1737754630000|2025-01-24 21:37:10|202823.3|202733.3|202823.3|202733.3|202823.3|202733.3|202823.3|202733.3|1
1737754640000|2025-01-24 21:37:20|202825.1|202735.1|202825|202735|202825.1|202735.1|202817.6|202727.6|9
1737754650000|2025-01-24 21:37:30|202826.5|202736.5|202821.2|202731.2|202826.5|202736.5|202819.9|202729.9|10
1737754660000|2025-01-24 21:37:40|202823|202733|202803.2|202713.2|202823|202733|202798.6|202708.6|18
1737754670000|2025-01-24 21:37:50|202799.9|202709.9|202800.5|202710.5|202806.8|202716.8|202797.5|202707.5|26
1737754680000|2025-01-24 21:38:00|202802.6|202712.6|202803|202713|202810.1|202720.1|202794.2|202704.2|25
1737754690000|2025-01-24 21:38:10|202801.5|202711.5|202794.1|202704.1|202808.5|202718.5|202793.6|202703.6|19
1737754700000|2025-01-24 21:38:20|202801.2|202711.2|202805.6|202715.6|202808.4|202718.4|202796.5|202706.5|31
1737754710000|2025-01-24 21:38:30|202798|202708|202794.1|202704.1|202799|202709|202794.1|202704.1|29
1737754720000|2025-01-24 21:38:40|202797.3|202707.3|202798.8|202708.8|202805.7|202715.7|202793.7|202703.7|26
1737754730000|2025-01-24 21:38:50|202799.4|202709.4|202797.7|202707.7|202806|202716|202794.9|202704.9|29
1737754740000|2025-01-24 21:39:00|202797.4|202707.4|202797|202707|202804.7|202714.7|202794.4|202704.4|18
1737754750000|2025-01-24 21:39:10|202800.6|202710.6|202797.7|202707.7|202800.6|202710.6|202794.4|202704.4|25
1737754760000|2025-01-24 21:39:20|202795|202705|202796.3|202706.3|202800.9|202710.9|202795|202705|14
1737754770000|2025-01-24 21:39:30|202796.2|202706.2|202796.6|202706.6|202803.2|202713.2|202796.1|202706.1|18
1737754780000|2025-01-24 21:39:40|202800.6|202710.6|202796.8|202706.8|202801.5|202711.5|202796.6|202706.6|16
1737754790000|2025-01-24 21:39:50|202800|202710|202727.5|202637.5|202800|202710|202719.6|202629.6|23
1737754800000|2025-01-24 21:40:00|202725.9|202635.9|202723|202633|202734.1|202644.1|202711.4|202621.4|31
1737754810000|2025-01-24 21:40:10|202716.8|202626.8|202722.4|202632.4|202727|202637|202714.8|202624.8|23
1737754820000|2025-01-24 21:40:20|202725.2|202635.2|202722.1|202632.1|202725.5|202635.5|202716.1|202626.1|17
1737754830000|2025-01-24 21:40:30|202724.3|202634.3|202722.9|202632.9|202726.3|202636.3|202720.6|202630.6|19
1737754840000|2025-01-24 21:40:40|202727.8|202637.8|202694|202604|202728|202638|202691|202601|16
1737754850000|2025-01-24 21:40:50|202700|202610|202701.7|202611.7|202701.7|202611.7|202693.8|202603.8|7
1737754860000|2025-01-24 21:41:00|202703.7|202613.7|202695.7|202605.7|202703.7|202613.7|202695.4|202605.4|11
1737754870000|2025-01-24 21:41:10|202697.4|202607.4|202670.7|202580.7|202697.4|202607.4|202667.8|202577.8|17
1737754880000|2025-01-24 21:41:20|202673.6|202583.6|202677.6|202587.6|202677.6|202587.6|202673.6|202583.6|3
1737754900000|2025-01-24 21:41:40|202679.6|202589.6|202679.6|202589.6|202679.6|202589.6|202679.6|202589.6|1
1737754910000|2025-01-24 21:41:50|202677.2|202587.2|202680.6|202590.6|202680.6|202590.6|202677.2|202587.2|4
1737754930000|2025-01-24 21:42:10|202686.9|202596.9|202715.5|202625.5|202716.6|202626.6|202686.9|202596.9|11
1737754940000|2025-01-24 21:42:20|202713.1|202623.1|202717.8|202627.8|202718.6|202628.6|202713.1|202623.1|11
1737754950000|2025-01-24 21:42:30|202718.5|202628.5|202716.8|202626.8|202718.5|202628.5|202716.8|202626.8|2
1737754960000|2025-01-24 21:42:40|202719.1|202629.1|202719.2|202629.2|202720.7|202630.7|202715.1|202625.1|12
1737754970000|2025-01-24 21:42:50|202719.5|202629.5|202720.5|202630.5|202722|202632|202718.4|202628.4|5
1737754980000|2025-01-24 21:43:00|202716.8|202626.8|202731.6|202641.6|202732.4|202642.4|202715.1|202625.1|17
1737754990000|2025-01-24 21:43:10|202726.7|202636.7|202726.5|202636.5|202738.4|202648.4|202724.1|202634.1|27
1737755000000|2025-01-24 21:43:20|202723.5|202633.5|202710.8|202620.8|202733.3|202643.3|202701.6|202611.6|18
1737755010000|2025-01-24 21:43:30|202707.5|202617.5|202719.7|202629.7|202724.9|202634.9|202707.2|202617.2|13
1737755020000|2025-01-24 21:43:40|202721.2|202631.2|202723|202633|202723|202633|202721.2|202631.2|2
1737755030000|2025-01-24 21:43:50|202723.5|202633.5|202721.7|202631.7|202723.5|202633.5|202715.9|202625.9|5
1737755040000|2025-01-24 21:44:00|202721.2|202631.2|202707.2|202617.2|202727.9|202637.9|202704.6|202614.6|20
1737755050000|2025-01-24 21:44:10|202707.1|202617.1|202685.2|202595.2|202710.4|202620.4|202685.2|202595.2|17
1737755060000|2025-01-24 21:44:20|202684|202594|202685.2|202595.2|202685.2|202595.2|202684|202594|10
1737755070000|2025-01-24 21:44:30|202682.6|202592.6|202685.3|202595.3|202685.3|202595.3|202681.2|202591.2|6
1737755080000|2025-01-24 21:44:40|202679.4|202589.4|202657.2|202567.2|202679.4|202589.4|202654.9|202564.9|5
1737755100000|2025-01-24 21:45:00|202660.1|202570.1|202659.6|202569.6|202660.1|202570.1|202657.3|202567.3|3
1737755110000|2025-01-24 21:45:10|202666.9|202576.9|202724.1|202634.1|202724.1|202634.1|202666.9|202576.9|17
1737755120000|2025-01-24 21:45:20|202733.8|202643.8|202736|202646|202736.5|202646.5|202733|202643|7
1737755130000|2025-01-24 21:45:30|202737.2|202647.2|202738|202648|202738|202648|202736.3|202646.3|3
1737755140000|2025-01-24 21:45:40|202736.7|202646.7|202741.9|202651.9|202744|202654|202735.1|202645.1|9
1737755150000|2025-01-24 21:45:50|202740.2|202650.2|202742.1|202652.1|202742.1|202652.1|202740.2|202650.2|2
1737755160000|2025-01-24 21:46:00|202744.5|202654.5|202737.9|202647.9|202744.5|202654.5|202737.9|202647.9|5
1737755170000|2025-01-24 21:46:10|202739.1|202649.1|202737.9|202647.9|202739.1|202649.1|202737.9|202647.9|2
1737755180000|2025-01-24 21:46:20|202739.1|202649.1|202737.4|202647.4|202739.1|202649.1|202736.7|202646.7|5
1737755190000|2025-01-24 21:46:30|202736.5|202646.5|202736.5|202646.5|202736.5|202646.5|202736.5|202646.5|1
1737755210000|2025-01-24 21:46:50|202737.4|202647.4|202736.1|202646.1|202737.4|202647.4|202736.1|202646.1|3
1737755220000|2025-01-24 21:47:00|202739.9|202649.9|202766.1|202676.1|202767.7|202677.7|202739.9|202649.9|21
1737755230000|2025-01-24 21:47:10|202759|202669|202758.6|202668.6|202763.3|202673.3|202753.7|202663.7|11
1737755240000|2025-01-24 21:47:20|202759.8|202669.8|202762.2|202672.2|202766.1|202676.1|202759.8|202669.8|11
1737755250000|2025-01-24 21:47:30|202755.9|202665.9|202761.6|202671.6|202761.6|202671.6|202755.9|202665.9|2
1737755260000|2025-01-24 21:47:40|202755.4|202665.4|202761.1|202671.1|202761.1|202671.1|202755|202665|3
1737755270000|2025-01-24 21:47:50|202754.2|202664.2|202760.9|202670.9|202765.6|202675.6|202754.2|202664.2|11
1737755280000|2025-01-24 21:48:00|202762|202672|202767.8|202677.8|202767.8|202677.8|202756.3|202666.3|9
1737755290000|2025-01-24 21:48:10|202766.3|202676.3|202762.7|202672.7|202766.3|202676.3|202755.6|202665.6|6
1737755310000|2025-01-24 21:48:30|202764.2|202674.2|202764|202674|202764.7|202674.7|202759.7|202669.7|12
1737755330000|2025-01-24 21:48:50|202761|202671|202760.9|202670.9|202765.2|202675.2|202758.7|202668.7|9
1737755340000|2025-01-24 21:49:00|202764|202674|202763.5|202673.5|202764|202674|202762.8|202672.8|5
1737755350000|2025-01-24 21:49:10|202756.7|202666.7|202762|202672|202762|202672|202756.7|202666.7|3
1737755360000|2025-01-24 21:49:20|202763|202673|202760.5|202670.5|202763.5|202673.5|202757.7|202667.7|11
1737755370000|2025-01-24 21:49:30|202762.3|202672.3|202762.9|202672.9|202765|202675|202760.5|202670.5|7
1737755380000|2025-01-24 21:49:40|202761.8|202671.8|202762.9|202672.9|202764.2|202674.2|202761.6|202671.6|16
1737755390000|2025-01-24 21:49:50|202761.8|202671.8|202761.8|202671.8|202761.8|202671.8|202761.8|202671.8|1
1737755400000|2025-01-24 21:50:00|202765|202675|202763.2|202673.2|202765|202675|202756.9|202666.9|13
1737755410000|2025-01-24 21:50:10|202760.2|202670.2|202763.2|202673.2|202763.2|202673.2|202760.2|202670.2|2
1737755430000|2025-01-24 21:50:30|202757.1|202667.1|202764.2|202674.2|202764.2|202674.2|202756.9|202666.9|12
1737755440000|2025-01-24 21:50:40|202756.9|202666.9|202774.6|202684.6|202774.6|202684.6|202756.9|202666.9|8
1737755450000|2025-01-24 21:50:50|202779.5|202689.5|202770.2|202680.2|202779.5|202689.5|202769|202679|6
1737755460000|2025-01-24 21:51:00|202775.8|202685.8|202783.9|202693.9|202783.9|202693.9|202775.8|202685.8|2
1737755510000|2025-01-24 21:51:50|202782.7|202692.7|202782.7|202692.7|202782.7|202692.7|202782.7|202692.7|1
1737755520000|2025-01-24 21:52:00|202787.1|202697.1|202793.4|202703.4|202793.4|202703.4|202785.2|202695.2|4
1737755530000|2025-01-24 21:52:10|202785.2|202695.2|202782.5|202692.5|202785.2|202695.2|202782.5|202692.5|2
1737755540000|2025-01-24 21:52:20|202787.9|202697.9|202787.3|202697.3|202788.6|202698.6|202784.2|202694.2|4
1737755550000|2025-01-24 21:52:30|202787.8|202697.8|202751.9|202661.9|202794.1|202704.1|202738.8|202648.8|10
1737755560000|2025-01-24 21:52:40|202751.8|202661.8|202749.9|202659.9|202751.8|202661.8|202744.4|202654.4|3
1737755580000|2025-01-24 21:53:00|202751.9|202661.9|202749.2|202659.2|202751.9|202661.9|202747.3|202657.3|4
1737755590000|2025-01-24 21:53:10|202750.3|202660.3|202750.3|202660.3|202750.3|202660.3|202750.3|202660.3|1
1737755610000|2025-01-24 21:53:30|202751.2|202661.2|202751.8|202661.8|202751.8|202661.8|202751.2|202661.2|2
1737755640000|2025-01-24 21:54:00|202752.3|202662.3|202749.3|202659.3|202753.1|202663.1|202749.3|202659.3|8
1737755650000|2025-01-24 21:54:10|202751.1|202661.1|202818.6|202728.6|202818.6|202728.6|202747.3|202657.3|4
1737755660000|2025-01-24 21:54:20|202816.6|202726.6|202787.3|202697.3|202816.6|202726.6|202783.4|202693.4|3
1737755690000|2025-01-24 21:54:50|202784.1|202694.1|202784.1|202694.1|202784.1|202694.1|202784.1|202694.1|1
1737755700000|2025-01-24 21:55:00|202786.3|202696.3|202786.2|202696.2|202786.9|202696.9|202784.3|202694.3|4
1737755720000|2025-01-24 21:55:20|202789.3|202699.3|202789.3|202699.3|202789.3|202699.3|202789.3|202699.3|1
1737755730000|2025-01-24 21:55:30|202784.1|202694.1|202784.1|202694.1|202784.1|202694.1|202784.1|202694.1|1
1737755760000|2025-01-24 21:56:00|202789.3|202699.3|202789.3|202699.3|202789.3|202699.3|202789.3|202699.3|1
1737755820000|2025-01-24 21:57:00|202792.7|202702.7|202871|202636.4|202871|202710.2|202792.7|202636.4|5
1737755880000|2025-01-24 21:58:00|202786.5|202696.5|202853.1|202586.2|202859.6|202696.5|202779.7|202586.2|5
1737755890000|2025-01-24 21:58:10|202867.5|202604|202867.5|202604|202867.5|202610|202849.1|202604|3
1737755900000|2025-01-24 21:58:20|202850.4|202610|202759.2|202669.2|202850.4|202672.7|202759.2|202605.2|5
1737755910000|2025-01-24 21:58:30|202873.8|202597.6|202865.4|202605.2|202875.1|202605.2|202852.3|202597.6|7
1737755920000|2025-01-24 21:58:40|202870.3|202597.6|202864.3|202614.2|202875.9|202678.4|202768.4|202597.6|8
1737755930000|2025-01-24 21:58:50|202872.2|202604.9|202876.3|202611.3|202876.3|202683.1|202771|202604.9|17
1737925200000|2025-01-26 21:00:00|203827.5|203472.5|203827.5|203472.5|203827.5|203472.5|203827.5|203472.5|1
1737925310000|2025-01-26 21:01:50|203677.5|203322.5|203527.5|203172.5|203677.5|203322.5|203527.5|203172.5|2
1737927210000|2025-01-26 21:33:30|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|1
1737927220000|2025-01-26 21:33:40|203727.5|203372.5|203727.5|203372.5|203727.5|203372.5|203727.5|203372.5|1
1737927680000|2025-01-26 21:41:20|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|203677.5|203322.5|1
1737928100000|2025-01-26 21:48:20|203827.5|203472.5|203827.5|203472.5|203827.5|203472.5|203827.5|203472.5|1
1737928150000|2025-01-26 21:49:10|203867.5|203512.5|203942.5|203587.5|203942.5|203587.5|203867.5|203512.5|2
1737928160000|2025-01-26 21:49:20|204007.6|203652.6|204017.5|203662.5|204017.5|203662.5|204007.6|203652.6|2
1737928180000|2025-01-26 21:49:40|203867.5|203512.5|203867.5|203512.5|203867.5|203512.5|203867.5|203512.5|1
1737928240000|2025-01-26 21:50:40|203967.5|203612.5|203967.5|203612.5|203967.5|203612.5|203967.5|203612.5|1
1737928410000|2025-01-26 21:53:30|204002.5|203647.5|204002.5|203647.5|204002.5|203647.5|204002.5|203647.5|1
1737928540000|2025-01-26 21:55:40|204131.7|203776.7|204145.1|203804.9|204145.1|203804.9|204131.7|203776.7|2
1737928560000|2025-01-26 21:56:00|204020.1|203679.9|204020.1|203679.9|204020.1|203679.9|204020.1|203679.9|1
1737928570000|2025-01-26 21:56:10|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|1
1737928620000|2025-01-26 21:57:00|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|1
1737928700000|2025-01-26 21:58:20|204122.5|203767.5|204122.5|203767.5|204122.5|203767.5|204122.5|203767.5|1
1737928710000|2025-01-26 21:58:30|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|1
1737928720000|2025-01-26 21:58:40|204122.5|203767.5|204122.5|203767.5|204122.5|203767.5|204122.5|203767.5|1
1737928730000|2025-01-26 21:58:50|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|203927.5|203572.5|1
1737928750000|2025-01-26 21:59:10|204137.5|203782.5|203927.5|203572.5|204137.5|203782.5|203927.5|203572.5|2
1737928770000|2025-01-26 21:59:30|203902.5|203547.5|203902.5|203547.5|203902.5|203547.5|203902.5|203547.5|1
1737928780000|2025-01-26 21:59:40|203927.5|203572.5|204114.6|203759.6|204152.5|203797.5|203927.5|203572.5|4
1737928790000|2025-01-26 21:59:50|204152.5|203797.5|203927.5|203572.5|204152.5|203797.5|203927.5|203572.5|2
1737928810000|2025-01-26 22:00:10|203965|203610|204152.5|203797.5|204152.5|203797.5|203965|203610|3
1737928880000|2025-01-26 22:01:20|203927.5|203572.5|203906.2|203776.2|203927.5|203793.3|203906.2|203572.5|3
1737928900000|2025-01-26 22:01:40|203927.5|203572.5|203907.5|203592.5|203927.5|203592.5|203907.5|203572.5|2
1737928910000|2025-01-26 22:01:50|203950.7|203635.7|203970.6|203655.6|203970.6|203655.6|203950.7|203635.7|2
1737928920000|2025-01-26 22:02:00|203973.5|203658.5|203971|203661|203973.5|203661|203971|203658.5|2
1737928930000|2025-01-26 22:02:10|203973.8|203663.8|203973.8|203663.8|203973.8|203663.8|203973.8|203663.8|1
1737928940000|2025-01-26 22:02:20|203976.4|203666.4|203976.4|203666.4|203976.4|203666.4|203976.4|203666.4|1
1737928950000|2025-01-26 22:02:30|203978.8|203668.8|203978.8|203668.8|203978.8|203668.8|203978.8|203668.8|1
1737928960000|2025-01-26 22:02:40|203981.2|203671.2|203981.2|203671.2|203981.2|203671.2|203981.2|203671.2|1
1737928970000|2025-01-26 22:02:50|203983.4|203673.4|203983.4|203673.4|203991.9|203681.9|203983.4|203673.4|3
1737928980000|2025-01-26 22:03:00|203985.5|203675.5|203985.5|203675.5|203985.5|203675.5|203985.5|203675.5|1
1737928990000|2025-01-26 22:03:10|203987.5|203677.5|204109.2|203799.2|204109.2|203799.2|203987.5|203677.5|4
1737929000000|2025-01-26 22:03:20|204110.8|203800.8|204134.9|203824.9|204134.9|203824.9|204110.8|203800.8|3
1737929010000|2025-01-26 22:03:30|204134.8|203824.8|204134.8|203824.8|204134.8|203824.8|204134.8|203824.8|1
1737929020000|2025-01-26 22:03:40|204137.9|203827.9|204122|203812|204137.9|203827.9|204110.9|203800.9|4
1737929030000|2025-01-26 22:03:50|204113.2|203803.2|204114.5|203804.5|204114.5|203804.5|204113.2|203803.2|2
1737929040000|2025-01-26 22:04:00|204115.8|203805.8|204118.9|203808.9|204118.9|203808.9|204115.8|203805.8|3
1737929060000|2025-01-26 22:04:20|204120|203810|203905|203595|204120|203810|203905|203595|3
1737929100000|2025-01-26 22:05:00|204160|203850|204160|203850|204160|203850|204160|203850|1
1737929110000|2025-01-26 22:05:10|203910|203600|203910|203600|203910|203600|203910|203600|1
1737929120000|2025-01-26 22:05:20|203955|203645|204165|203855|204165|203855|203955|203645|2
1737929170000|2025-01-26 22:06:10|204210|203900|204210|203900|204210|203900|204210|203900|1
1737929180000|2025-01-26 22:06:20|204211.3|203901.3|204211.3|203901.3|204211.3|203901.3|204211.3|203901.3|1
1737929220000|2025-01-26 22:07:00|204117|203807|203981.1|203671.1|204117|203807|203981.1|203671.1|2
1737929250000|2025-01-26 22:07:30|203995.4|203685.4|204224.5|203914.5|204295.9|203985.9|203995.4|203685.4|4
1737929260000|2025-01-26 22:07:40|204229.6|203919.6|204229.6|203919.6|204229.6|203919.6|204229.6|203919.6|1
1737929270000|2025-01-26 22:07:50|204226.1|203916.1|204232.3|203922.3|204235.8|203925.8|204226.1|203916.1|3
1737929290000|2025-01-26 22:08:10|204126.3|203816.3|203969.3|203659.3|204126.3|203816.3|203969.3|203659.3|2
1737929300000|2025-01-26 22:08:20|203983.9|203673.9|204225|203915|204296.1|203986.1|203983.9|203673.9|4
1737929310000|2025-01-26 22:08:30|204226.7|203916.7|204230|203920|204230|203920|204226.7|203916.7|2
1737929320000|2025-01-26 22:08:40|204231.3|203921.3|204234.6|203924.6|204234.6|203924.6|204231.3|203921.3|2
1737929330000|2025-01-26 22:08:50|204235.6|203925.6|204232.2|203922.2|204235.6|203925.6|204232.2|203922.2|2
1737929340000|2025-01-26 22:09:00|204225.2|203915.2|204232.8|203922.8|204234.1|203924.1|204225.2|203915.2|4
1737929350000|2025-01-26 22:09:10|204232.9|203922.9|204232.9|203922.9|204232.9|203922.9|204232.9|203922.9|1
1737929360000|2025-01-26 22:09:20|204256.8|203946.8|204232.7|203922.7|204256.8|203946.8|204232.7|203922.7|5
1737929380000|2025-01-26 22:09:40|204232.8|203922.8|204232.8|203922.8|204232.8|203922.8|204232.8|203922.8|1
1737929390000|2025-01-26 22:09:50|204232.7|203922.7|204232.7|203922.7|204232.7|203922.7|204232.7|203922.7|1
1737929400000|2025-01-26 22:10:00|204255.1|203945.1|204234.3|203924.3|204255.1|203945.1|204234.2|203924.2|3
1737929410000|2025-01-26 22:10:10|204232.3|203922.3|204232.3|203922.3|204232.3|203922.3|204232.3|203922.3|1
1737929420000|2025-01-26 22:10:20|204250|203940|204232.8|203922.8|204250|203940|204232.3|203922.3|4
1737929430000|2025-01-26 22:10:30|204232.9|203922.9|204232.6|203922.6|204234.3|203924.3|204232.6|203922.6|3
1737929480000|2025-01-26 22:11:20|204247|203937|204232.6|203922.6|204247|203937|204232.6|203922.6|2
1737929490000|2025-01-26 22:11:30|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|1
1737929500000|2025-01-26 22:11:40|204232.6|203922.6|204232.6|203922.6|204232.6|203922.6|204232.6|203922.6|1
1737929510000|2025-01-26 22:11:50|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|1
1737929530000|2025-01-26 22:12:10|204232.6|203922.6|204232.6|203922.6|204232.6|203922.6|204232.6|203922.6|1
1737929550000|2025-01-26 22:12:30|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|204232.5|203922.5|1
1737929560000|2025-01-26 22:12:40|204230.2|203920.2|204232.5|203922.5|204232.5|203922.5|204230.2|203920.2|2
1737929590000|2025-01-26 22:13:10|204228.9|203918.9|204228.9|203918.9|204228.9|203918.9|204228.9|203918.9|1
1737929600000|2025-01-26 22:13:20|204228.7|203918.7|204228.7|203918.7|204228.7|203918.7|204228.7|203918.7|1
1737929610000|2025-01-26 22:13:30|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929630000|2025-01-26 22:13:50|204235|203925|204235.1|203925.1|204235.1|203925.1|204235|203925|2
1737929680000|2025-01-26 22:14:40|204235|203925|204235|203925|204235|203925|204235|203925|1
1737929690000|2025-01-26 22:14:50|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929700000|2025-01-26 22:15:00|204235|203925|204235|203925|204235|203925|204235|203925|1
1737929710000|2025-01-26 22:15:10|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929760000|2025-01-26 22:16:00|204235|203925|204235|203925|204235|203925|204235|203925|1
1737929770000|2025-01-26 22:16:10|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929800000|2025-01-26 22:16:40|204235|203925|204235|203925|204235|203925|204235|203925|1
1737929810000|2025-01-26 22:16:50|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929880000|2025-01-26 22:18:00|204235|203925|204235|203925|204235|203925|204235|203925|1
1737929890000|2025-01-26 22:18:10|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|204235.1|203925.1|1
1737929910000|2025-01-26 22:18:30|204232.8|203922.8|204231.2|203921.2|204232.8|203922.8|204231.2|203921.2|2
1737929920000|2025-01-26 22:18:40|204234.5|203924.5|204218.9|203908.9|204248.6|203938.6|204149.7|203839.7|6
1737929930000|2025-01-26 22:18:50|204228.8|203918.8|204228.8|203918.8|204228.8|203918.8|204228.8|203918.8|1
1737929950000|2025-01-26 22:19:10|204225.3|203915.3|203955|203645|204225.3|203915.3|203955|203645|6
1737930090000|2025-01-26 22:21:30|203958.3|203648.3|203955|203645|203958.3|203648.3|203955|203645|2
1737930110000|2025-01-26 22:21:50|204055|203745|204155|203845|204156.2|203846.2|204055|203745|4
1737930170000|2025-01-26 22:22:50|204156.2|203846.2|204155|203845|204156.2|203846.2|204155|203845|2
1737930280000|2025-01-26 22:24:40|203955|203645|203955|203645|203955|203645|203955|203645|1
1737930300000|2025-01-26 22:25:00|204078.9|203768.9|204155|203845|204155|203845|204078.9|203768.9|2
1737930430000|2025-01-26 22:27:10|204140.2|203830.2|203930|203620|204140.2|203830.2|203930|203620|8
1737930460000|2025-01-26 22:27:40|203805|203495|203798|203488|203805|203495|203655|203345|4
1737930490000|2025-01-26 22:28:10|203805|203495|203805|203495|203830|203520|203805|203495|3
1737930500000|2025-01-26 22:28:20|203780|203470|203805|203495|203805|203495|203780|203470|2
1737930960000|2025-01-26 22:36:00|203780|203470|203780|203470|203780|203470|203780|203470|1
1737931090000|2025-01-26 22:38:10|203755|203445|203755|203445|203755|203445|203755|203445|1
1737931370000|2025-01-26 22:42:50|203787.2|203477.2|203805|203495|203805|203495|203787.2|203477.2|2
1737931680000|2025-01-26 22:48:00|203795|203485|203795|203485|203795|203485|203795|203485|1
1737931830000|2025-01-26 22:50:30|203795.1|203485.1|203795.1|203485.1|203795.1|203485.1|203795.1|203485.1|1
1737931850000|2025-01-26 22:50:50|203795|203485|203795|203485|203795|203485|203795|203485|1
1737931870000|2025-01-26 22:51:10|203780|203470|203780|203470|203780|203470|203780|203470|1
1737931940000|2025-01-26 22:52:20|203770|203460|203770|203460|203770|203460|203770|203460|1
1737932100000|2025-01-26 22:55:00|203770.1|203460.1|203770.1|203460.1|203770.1|203460.1|203770.1|203460.1|1
1737932110000|2025-01-26 22:55:10|203770|203460|203770|203460|203770|203460|203770|203460|1
1737932290000|2025-01-26 22:58:10|203780|203470|203780|203470|203780|203470|203780|203470|1
1737932410000|2025-01-26 23:00:10|203778.4|203468.4|203749.7|203470.3|203778.4|203470.3|203708|203455.7|6
1737932450000|2025-01-26 23:00:50|203765|203455|203765|203455|203765|203455|203765|203455|1
1737932460000|2025-01-26 23:01:00|203714.2|203404.2|203714.2|203404.2|203714.2|203404.2|203714.2|203404.2|1
1737932470000|2025-01-26 23:01:10|203765|203455|203749.7|203470.3|203765|203470.3|203749.7|203455|2
1737932500000|2025-01-26 23:01:40|203725|203495|203725|203495|203725|203495|203725|203495|1
1737932510000|2025-01-26 23:01:50|203708|203512|203809|203513.6|203809|203513.6|203708|203495|3
1737932520000|2025-01-26 23:02:00|203804.3|203494.3|203806.8|203496.8|203806.8|203502.3|203803|203494.3|3
1737932530000|2025-01-26 23:02:10|203825.9|203515.9|203865.3|203555.3|203865.3|203555.3|203825.9|203515.9|7
1737932540000|2025-01-26 23:02:20|203892.8|203582.8|203866|203556|203892.8|203582.8|203866|203556|2
1737932550000|2025-01-26 23:02:30|203965.3|203655.3|204127.7|203817.7|204155|203845|203965.3|203655.3|6
1737932560000|2025-01-26 23:02:40|204121.7|203811.7|204144.5|203834.5|204148|203838|204108.2|203798.2|7
1737932570000|2025-01-26 23:02:50|204135.8|203825.8|204112.5|203802.5|204135.8|203825.8|204112.5|203802.5|4
1737932580000|2025-01-26 23:03:00|204123.7|203813.7|204182.7|203872.7|204198.5|203893.8|204123.7|203813.7|4
1737932590000|2025-01-26 23:03:10|204180|203870|204180|203870|204180|203870|204180|203870|1
1737932600000|2025-01-26 23:03:20|204164.7|203854.7|204176.7|203874|204194|203898|204163.4|203854.7|7
1737932620000|2025-01-26 23:03:40|204190|203887.3|204194|203922.6|204194.7|203922.6|204190|203887.3|3
1737932630000|2025-01-26 23:03:50|204205.4|203924.6|204218|203946.6|204220|203960.6|204205.4|203924.6|4
1737932640000|2025-01-26 23:04:00|204219.4|204002|204219.4|204002|204219.4|204002|204219.4|204002|1
1737932650000|2025-01-26 23:04:10|204187|203985|204218|203947.3|204219.4|203985|204187|203947.3|5
1737932660000|2025-01-26 23:04:20|204232.7|204335.9|205276.4|204992.3|205288.6|205037.6|204232.7|204133.5|25
1737932670000|2025-01-26 23:04:30|205260.7|205001.6|204745.2|204435.2|205263.7|205001.6|204619.7|204309.7|33
1737932680000|2025-01-26 23:04:40|204738.2|204428.2|204648|204338|204765.6|204455.6|204507.2|204197.2|21
1737932690000|2025-01-26 23:04:50|204647.9|204337.9|204639.2|204329.2|204647.9|204337.9|204638.9|204328.9|8
1737932700000|2025-01-26 23:05:00|204637.8|204327.8|204941.8|204631.8|204954.9|204644.9|204625.3|204315.3|27
1737932710000|2025-01-26 23:05:10|204669.2|204359.2|204664.9|204354.9|204687.4|204377.4|204660.4|204350.4|13
1737932720000|2025-01-26 23:05:20|204639.4|204329.4|204668.4|204371.1|204696.5|204386.5|204639.4|204329.4|7
1737932730000|2025-01-26 23:05:30|204667.5|204369.3|204627.3|204317.3|204667.5|204370.1|204627.3|204317.3|6
1737932740000|2025-01-26 23:05:40|204605|204345|204605|204395|204605|204395|204605|204345|2
1737932750000|2025-01-26 23:05:50|204635.5|204401|204580.2|204270.2|204635.5|204401|204561.9|204251.9|8
1737932760000|2025-01-26 23:06:00|204622.5|204312.5|204641.3|204331.3|204650.9|204340.9|204608.1|204298.1|12
1737932770000|2025-01-26 23:06:10|204643.9|204333.9|204612|204302|204643.9|204333.9|204612|204302|7
1737932780000|2025-01-26 23:06:20|204608.5|204298.5|204611.2|204301.2|204611.2|204301.2|204515|204205|10
1737932790000|2025-01-26 23:06:30|204616.9|204306.9|204668.3|204363|204668.3|204408.1|204616.9|204306.9|14
1737932800000|2025-01-26 23:06:40|204666.4|204365|204666.6|204356.6|204667.3|204365|204664.2|204354.2|4
1737932810000|2025-01-26 23:06:50|204666.1|204356.1|204666.6|204356.6|204666.6|204356.6|204666.1|204356.1|2
1737932820000|2025-01-26 23:07:00|204665.7|204355.7|204576|204486|204666|204486|204576|204355.7|11
1737932840000|2025-01-26 23:07:20|204575.5|204485.5|204663.5|204353.5|204663.5|204485.5|204575.5|204353.5|5
1737932850000|2025-01-26 23:07:30|204662.9|204357.7|204660.1|204361.9|204663.7|204361.9|204660.1|204353.7|3
1737932860000|2025-01-26 23:07:40|204654.3|204373.2|204650.4|204432.1|204664.6|204432.1|204650.4|204373.2|6
1737932870000|2025-01-26 23:07:50|204650.1|204432.7|204650.1|204432.7|204650.1|204432.7|204650.1|204432.7|1
1737932880000|2025-01-26 23:08:00|204580|204490|204605|204447|204605|204497.5|204580|204443|6
1737932890000|2025-01-26 23:08:10|204654.3|204409.5|204647.8|204424.8|204656.8|204424.8|204647.8|204405.2|8
1737932900000|2025-01-26 23:08:20|204650.4|204416.6|204654.3|204414.3|204654.3|204416.6|204650.4|204414.3|3
1737932910000|2025-01-26 23:08:30||204422.3||204422.3||204422.3||204422.3|1
1737932920000|2025-01-26 23:08:40|204625|204459|204588|204498|204625|204498|204576.5|204458|4
1737932930000|2025-01-26 23:08:50|204598|204508|204590|204500|204600|204510|204590|204500|3
1737932940000|2025-01-26 23:09:00|204596|204506|204645.9|204458.6|204645.9|204506|204596|204458.6|2
1737932950000|2025-01-26 23:09:10|204645.6|204458.5|204643.4|204441.2|204650.8|204458.7|204642.4|204421|10
1737932970000|2025-01-26 23:09:30|204643.3|204441.3|204649.9|204431.9|204649.9|204441.3|204643.3|204431.9|3
1737932980000|2025-01-26 23:09:40|204580.5|204490.5|204580.5|204490.5|204580.5|204490.5|204580.5|204490.5|1
1737932990000|2025-01-26 23:09:50|204605|204455|204605|204455|204605|204455|204605|204455|1
1737933000000|2025-01-26 23:10:00|204647.2|204436|204647|204408.4|204647.2|204436|204647|204408.4|4
1737933010000|2025-01-26 23:10:10|204645.3|204409.8|204645.2|204409.9|204646.8|204409.9|204645.2|204408.7|3
1737933020000|2025-01-26 23:10:20|204648.2|204410.6|204651.1|204341.1|204656.2|204410.6|204648.2|204341.1|6
1737933030000|2025-01-26 23:10:30|204650.8|204340.8|204595.7|204285.7|204654.7|204344.7|204595.7|204285.7|6
1737933040000|2025-01-26 23:10:40|204594.9|204284.9|204594.4|204284.4|204594.9|204284.9|204594.4|204284.4|2
1737933060000|2025-01-26 23:11:00|204596|204286|204629.7|204339|204629.7|204359|204596|204286|9
1737933070000|2025-01-26 23:11:10|204627.4|204317.4|204617.9|204307.9|204627.4|204317.4|204617.9|204307.9|2
1737933080000|2025-01-26 23:11:20|204614.2|204304.2|204614.2|204304.2|204614.2|204304.2|204614.2|204304.2|1
1737933100000|2025-01-26 23:11:40|204606.1|204296.1|204605.8|204295.8|204606.1|204296.1|204585.6|204275.6|6
1737933130000|2025-01-26 23:12:10|204605|204316|204605|204316|204605|204316|204605|204316|1
1737933140000|2025-01-26 23:12:20|204632.2|204322.2|204632.2|204322.2|204632.2|204322.2|204632.2|204322.2|1
1737933150000|2025-01-26 23:12:30|204605|204295|204605|204295|204605|204295|204605|204295|1
1737933160000|2025-01-26 23:12:40|204607.4|204297.4|204584.6|204274.6|204607.4|204297.4|204581.6|204271.6|6
1737933170000|2025-01-26 23:12:50|204584.3|204274.3|204587.3|204277.3|204592.3|204282.3|204584.3|204274.3|4
1737933180000|2025-01-26 23:13:00|204595.8|204285.8|204595.8|204285.8|204595.8|204285.8|204595.8|204285.8|1
1737933190000|2025-01-26 23:13:10|204624.2|204318.2|204624.2|204337.6|204624.2|204337.6|204624.2|204318.2|3
1737933200000|2025-01-26 23:13:20|204633.9|204347.2|204633.9|204375.2|204633.9|204425|204605|204347.2|5
1737933220000|2025-01-26 23:13:40|204620.7|204365.9|204619.8|204325.1|204621.4|204365.9|204608.5|204298.5|8
1737933240000|2025-01-26 23:14:00||204335.1||204335.1||204335.1||204335.1|1
1737933260000|2025-01-26 23:14:20|204605|204367|204605|204367|204605|204367|204605|204367|1
1737933270000|2025-01-26 23:14:30|204647.2|204337.2|204647.2|204337.2|204647.2|204337.2|204647.2|204337.2|1
1737933280000|2025-01-26 23:14:40|204631.8|204321.8|204631.8|204321.8|204631.8|204321.8|204631.8|204321.8|1
1737933300000|2025-01-26 23:15:00|204625.3|204341.3|204635.5|204362.8|204635.5|204362.8|204625.3|204341.3|3
1737933320000|2025-01-26 23:15:20||204375.5||204375.5||204375.5||204375.5|1
1737933330000|2025-01-26 23:15:30|204605|204404|204605|204404|204605|204404|204605|204404|1
1737933340000|2025-01-26 23:15:40|204625.8|204361|204625.8|204337.1|204625.8|204361|204625.8|204337.1|2
1737933360000|2025-01-26 23:16:00|204592.5|204337.8|204592.5|204333.8|204592.5|204351.8|204592.5|204331.8|7
1737933370000|2025-01-26 23:16:10|204535.6|204376.9|204535.6|204376.9|204535.6|204376.9|204535.6|204376.9|1
1737933380000|2025-01-26 23:16:20|204542.9|204384.2|204535.9|204378.5|204542.9|204384.2|204535.9|204378.1|3
1737933390000|2025-01-26 23:16:30|204545.1|204387.7|204547.6|204386.8|204547.6|204387.7|204545.1|204386.8|2
1737933420000|2025-01-26 23:17:00|204555|204372|204555|204382|204649.3|204382|204555|204339.3|3
1737933430000|2025-01-26 23:17:10|204555.7|204396.9|204581.3|204491.3|204591|204501|204534.4|204396.9|10
1737933440000|2025-01-26 23:17:20|204590.3|204500.3|204600.8|204510.8|204605.1|204515.1|204582.5|204492.5|16
1737933450000|2025-01-26 23:17:30|204585.1|204495.1|204884.2|204574.2|204921.8|204611.8|204584.8|204494.8|20
1737933460000|2025-01-26 23:17:40|204880|204570|204894|204587.9|204900|204590|204878|204568|7
1737933470000|2025-01-26 23:17:50|204879.3|204590.6|204876.7|204590.6|204879.3|204590.6|204876.7|204590.6|2
1737933480000|2025-01-26 23:18:00|204872.7|204575.3|204790.5|204610.1|204876.7|204610.1|204771|204531.6|10
1737933490000|2025-01-26 23:18:10|204790.8||204790.8||204790.8||204790.8||1
1737933520000|2025-01-26 23:18:40|204829|204564|204786.6|204593.5|204829|204673.6|204763.6|204564|5
1737933530000|2025-01-26 23:18:50|204781.3|204595.9|204781.3|204595.9|204781.3|204595.9|204781.3|204595.9|1
1737933540000|2025-01-26 23:19:00|204777.8|204584.4|204773.1|204586.7|204777.8|204586.7|204773.1|204584.4|2
1737933550000|2025-01-26 23:19:10|204780.2|204593.8|204780.2|204593.8|204780.2|204593.8|204780.2|204593.8|1
1737933560000|2025-01-26 23:19:20|204773.1|204586.7|204776.7|204576.3|204776.7|204586.7|204773.1|204576.3|2
1737933600000|2025-01-26 23:20:00|204832.6|204522.6|204820.3|204634.6|204832.6|204634.6|204820.3|204519.2|4
1737933610000|2025-01-26 23:20:10|204815.2|204631.3|204815.2|204725.2|204815.2|204725.2|204815.2|204631.3|4
1737933620000|2025-01-26 23:20:20|204864.2|204709|204961|204782.9|204961|204782.9|204864.2|204709|5
1737933630000|2025-01-26 23:20:30|204968.7|204790.6|204963.9|204794.1|204976.1|204799.3|204963.9|204786.5|7
1737933640000|2025-01-26 23:20:40|204977.9|204808.5|204962.6|204778.9|204977.9|204808.5|204962.6|204778.9|4
1737933650000|2025-01-26 23:20:50|204955|204771.3|205130.3|204834.6|205130.3|204855.6|204955|204771.3|8
1737933660000|2025-01-26 23:21:00|205121.4|204836|205121.4|204837.3|205121.4|204837.3|205121.4|204836|3
1737933670000|2025-01-26 23:21:10|205012.6|204794.3|204989.3|204729.3|205012.6|204794.3|204989.3|204716.6|7
1737933680000|2025-01-26 23:21:20|204979.6|204715.3|204979.6|204680.9|204979.6|204715.3|204979.6|204680.9|4
1737933700000|2025-01-26 23:21:40||204672.3||204672.3||204672.3||204672.3|1
1737933720000|2025-01-26 23:22:00|204955|204683|204955|204683|204955|204683|204955|204683|1
1737933730000|2025-01-26 23:22:10|204969.8|204662.5|204921.4|204611.4|204969.8|204662.5|204921.4|204611.4|3
1737933770000|2025-01-26 23:22:50|204913.3|204603.3|204913.3|204603.3|204913.3|204603.3|204913.3|204603.3|1
1737933780000|2025-01-26 23:23:00|204912.1|204602.1|204912.1|204602.1|204912.1|204602.1|204912.1|204602.1|1
1737933790000|2025-01-26 23:23:10|204908.8|204598.8|204908.8|204598.8|204908.8|204598.8|204908.8|204598.8|1
1737933800000|2025-01-26 23:23:20|204909.3|204599.3|204908.3|204598.3|204909.3|204599.3|204908.3|204598.3|2
1737933820000|2025-01-26 23:23:40|204904.5|204594.5|204904.5|204594.5|204904.5|204594.5|204904.5|204594.5|1
1737933840000|2025-01-26 23:24:00|204913.4|204603.4|204906.2|204596.2|204913.4|204603.4|204906.2|204596.2|2
1737933850000|2025-01-26 23:24:10|204911.4|204601.4|204926|204616|204926|204616|204910.9|204600.9|7
1737933880000|2025-01-26 23:24:40|204945.8|204635.8|204996.4|204727.1|204996.4|204727.1|204945.8|204635.8|9
1737933890000|2025-01-26 23:24:50||204797.1||204797.1||204797.1||204797.1|1
1737933910000|2025-01-26 23:25:10|204955|204692.3|204984.4|204691.6|204984.4|204692.3|204955|204691.6|3
1737933920000|2025-01-26 23:25:20|204974.8|204684.8|204974.8|204668.8|204974.8|204684.8|204974.8|204668.8|2
1737933940000|2025-01-26 23:25:40||204682.2||204671.5||204685.5||204671.5|3
1737933950000|2025-01-26 23:25:50|204955|204689|204955|204689|204955|204689|204955|204689|1
1737933960000|2025-01-26 23:26:00|204949|204639|204881.6|204571.6|204949|204639|204879.1|204569.1|3
1737933970000|2025-01-26 23:26:10|204887.1|204577.1|204916.1|204606.1|204918.1|204608.1|204887.1|204577.1|5
1737933990000|2025-01-26 23:26:30|204918.1|204608.1|204914.8|204604.8|204918.1|204608.1|204914.8|204604.8|2
1737934000000|2025-01-26 23:26:40|204907.8|204597.8|204883.5|204573.5|204907.8|204597.8|204883.5|204573.5|3
1737934010000|2025-01-26 23:26:50|204893.5|204583.5|204893.5|204583.5|204893.5|204583.5|204893.5|204583.5|1
1737934020000|2025-01-26 23:27:00|204889.1|204579.1|204877.1|204567.1|204889.1|204579.1|204877.1|204567.1|5
1737934030000|2025-01-26 23:27:10|204862.7|204552.7|204940.2|204630.2|204940.2|204630.2|204845.4|204535.4|9
1737934040000|2025-01-26 23:27:20|204936.9|204626.9|204935.7|204625.7|204940.2|204630.2|204934.6|204624.6|4
1737934050000|2025-01-26 23:27:30|204933.3|204623.3|204924.9|204614.9|204935.7|204625.7|204924.9|204614.9|4
1737934060000|2025-01-26 23:27:40|204897.8|204587.8|204841.8|204569.3|204897.8|204587.8|204841.8|204569.3|2
1737934070000|2025-01-26 23:27:50|204831.1|204567.3|204816.8|204506.8|204831.1|204567.3|204816.5|204506.5|4
1737934080000|2025-01-26 23:28:00|204814.1|204504.1|204814.1|204504.1|204814.1|204504.1|204814.1|204504.1|1
1737934090000|2025-01-26 23:28:10|204801.1|204491.1|204802.1|204492.1|204802.1|204492.1|204801.1|204491.1|3
1737934100000|2025-01-26 23:28:20|204787.3|204477.3|204788.6|204478.6|204788.6|204478.6|204782.8|204472.8|4
1737934110000|2025-01-26 23:28:30|204786.6|204476.6|204786.6|204476.6|204786.6|204476.6|204786.6|204476.6|1
1737934120000|2025-01-26 23:28:40|204781.4|204471.4|204817.2|204507.2|204820.9|204510.9|204775.8|204465.8|13
1737934130000|2025-01-26 23:28:50|204820.9|204515.5|204818.6|204508.6|204820.9|204515.5|204818.6|204508.6|2
1737934140000|2025-01-26 23:29:00|204820.9|204514.9|204830.6|204529.3|204830.6|204529.3|204820.9|204514.9|2
1737934170000|2025-01-26 23:29:30|204805|204535|204805|204535|204805|204535|204805|204535|1
1737934190000|2025-01-26 23:29:50|204948.3|204541|204975.5|204665.5|204976.6|204682.4|204948.3|204541|7
1737934200000|2025-01-26 23:30:00|204971.2|204661.2|204948.5|204638.5|204976.6|204689.1|204948.5|204638.5|6
1737934210000|2025-01-26 23:30:10|204950|204640|204998.7|204766|204998.7|204766|204950|204640|7
1737934220000|2025-01-26 23:30:20|204998.1|204765.4|204998.1|204822|204998.1|204822|204998.1|204765.4|11
1737934230000|2025-01-26 23:30:30|204955|204799.3|205005.6|204835|205005.6|204850.8|204939.8|204799.3|4
1737934240000|2025-01-26 23:30:40|205005|204835.6|205003.4|204843.1|205005|204854.9|204941.6|204835.6|8
1737934250000|2025-01-26 23:30:50|205003.1|204843.9|205002.3|204844.4|205003.4|204844.8|205002.2|204843.4|5
1737934260000|2025-01-26 23:31:00|204970.5|204880.5|204960|204870|204999.3|204880.5|204960|204846.4|7
1737934270000|2025-01-26 23:31:10|204967.4|204877.4|205135.3|204878|205135.3|204922|204967.4|204846.2|8
1737934290000|2025-01-26 23:31:30|205146.2|204888.9|205146.2|204898.2|205146.2|204912.2|205146.2|204888.9|3
1737934300000|2025-01-26 23:31:40|205155.8|204912.2|205155.8|204956.5|205155.8|204956.5|205155.8|204912.2|3
1737934320000|2025-01-26 23:32:00|205075.8|204985.8|205095|205005|205155.8|205005|205075.8|204985.8|3
1737934330000|2025-01-26 23:32:10|205228.5|204918.5|205228.5|204918.5|205228.5|204918.5|205228.5|204918.5|1
1737934340000|2025-01-26 23:32:20|205224.9|204914.9|205229|204919|205229|204919|205224.9|204914.9|2
1737934350000|2025-01-26 23:32:30|205228.9|204918.9|205099.5|205009.5|205229.8|205009.5|205095|204909.6|6
1737934360000|2025-01-26 23:32:40|205095|205005|205156.8|204971.4|205157.2|205009.5|205095|204970.1|16
1737934370000|2025-01-26 23:32:50|205158.1|204971|205153.9|204971.4|205224.9|205004|205153.9|204970.4|10
1737934380000|2025-01-26 23:33:00|205154|204972.4|205143.5|204964.1|205155|205005|205095|204964.1|5
1737934390000|2025-01-26 23:33:10|205144.6|204963.1|205073.4|204983.4|205144.6|204983.4|205071.7|204963.1|6
1737934400000|2025-01-26 23:33:20|205097|204869|205130.4|204862.4|205130.4|204869|205097|204862.4|3
1737934410000|2025-01-26 23:33:30||204869||204861||204869||204861|3
1737934430000|2025-01-26 23:33:50|205105|204890|205105|204879|205105|204890|205105|204879|2
1737934450000|2025-01-26 23:34:10|205120.5|204843.8|205053.8|204845.1|205120.5|204845.1|205053.8|204843.8|2
1737934470000|2025-01-26 23:34:30|205064.5|204855.8|205142.1|204886.8|205142.1|204886.8|205064.5|204855.8|3
1737934480000|2025-01-26 23:34:40||204894.1||204886.8||204894.1||204886.8|2
1737934490000|2025-01-26 23:34:50||204881.5||204881.5||204881.5||204881.5|1
1737934500000|2025-01-26 23:35:00|205132|204871.3|205124.6|204852.6|205132|204871.3|205124.6|204852.6|4
1737934510000|2025-01-26 23:35:10|205118|204858|205132|204862|205132|204862|205118|204858|3
1737934530000|2025-01-26 23:35:30|205105|204889|205086|204875|205105|204889|205086|204875|3
1737934540000|2025-01-26 23:35:40|205085||205085||205085||205085||1
1737934550000|2025-01-26 23:35:50|205073|204843.1|205074.5|204843.1|205101.1|204843.1|205069.1|204843.1|6
1737934560000|2025-01-26 23:36:00|205081.8|204767.5|204941.5|204631.5|205081.8|204767.5|204941.5|204631.5|14
1737934580000|2025-01-26 23:36:20|204938.9|204628.9|204904.8|204606.8|204938.9|204628.9|204904.8|204606.8|4
1737934590000|2025-01-26 23:36:30|204915.5|204620.8|204936.2|204626.2|204936.2|204626.2|204915.5|204620.8|3
1737934610000|2025-01-26 23:36:50|204940|204644|204940|204644|204940|204644|204940|204644|1
1737934620000|2025-01-26 23:37:00|204935.5|204625.5|204909.5|204599.5|204935.5|204625.5|204884.5|204574.5|8
1737934630000|2025-01-26 23:37:10|204953.9|204643.9|205070.7|204774.4|205070.7|204774.4|204953.9|204643.9|8
1737934640000|2025-01-26 23:37:20|205073.3|204785.9|205073.3|204785.9|205073.3|204786.6|205073.3|204785.9|3
1737934650000|2025-01-26 23:37:30|205080.6||205080.6||205080.6||205080.6||1
1737934660000|2025-01-26 23:37:40|205061.3|204791.9|205035.6|204776.3|205061.3|204791.9|205035.6|204776.3|2
1737934670000|2025-01-26 23:37:50||204777||204784.3||204784.3||204777|2
1737934680000|2025-01-26 23:38:00||204776.3||204776.3||204776.3||204776.3|1
1737934690000|2025-01-26 23:38:10|205030.3|204805|204997|204805|205030.3|204805|204997|204805|2
1737934710000|2025-01-26 23:38:30|204996||205000||205000||204996||2
1737934720000|2025-01-26 23:38:40|205032.4|204776.4|205032.4|204776.4|205032.4|204776.4|205032.4|204776.4|1
1737934740000|2025-01-26 23:39:00|205061.7||205061.7||205061.7||205061.7||1
1737934750000|2025-01-26 23:39:10|205044|204805|205026|204805|205044|204805|205026|204805|3
1737934760000|2025-01-26 23:39:20|205038||205044||205044||205038||2
1737934770000|2025-01-26 23:39:30|205072.5|204787.2|205072.5|204787.2|205072.5|204787.2|205072.5|204787.2|1
1737934780000|2025-01-26 23:39:40|205017.9|204845.8|205017.9|204845.8|205017.9|204845.8|205017.9|204845.8|1
1737934790000|2025-01-26 23:39:50|205009.4|204837.3|204993.9|204769.9|205017.5|204846.8|204963.7|204746.6|5
1737934800000|2025-01-26 23:40:00|204983.2|204804.6|204965.9|204792.6|204983.2|204804.6|204954.8|204790.1|9
1737934810000|2025-01-26 23:40:10|204960.3|204798.5|204964.5|204792.6|204964.5|204798.5|204960.3|204792.6|2
1737934830000|2025-01-26 23:40:30|204959.3|204798.5|204982.5|204810.9|204982.5|204810.9|204959.3|204798.5|2
1737934840000|2025-01-26 23:40:40|205002.2|204820.1|205002.2|204820.1|205002.2|204820.1|205002.2|204820.1|1
1737934860000|2025-01-26 23:41:00|204994.3|204810.5|204944.7|204777.3|204994.3|204810.5|204936.3|204734.3|9
1737934870000|2025-01-26 23:41:10|204952.9|204785.5|205012.7|204804.3|205058.7|204868.7|204952.9|204785.5|11
1737934890000|2025-01-26 23:41:30|205003.3|204794.9|204978.1|204775.7|205003.3|204794.9|204971.1|204768.7|5
1737934900000|2025-01-26 23:41:40|204982.8|204780.1|204932.7|204719.3|204982.8|204780.1|204932.7|204715.9|5
1737934910000|2025-01-26 23:41:50|204943.9|204730.5|204939.9|204752.9|204943.9|204752.9|204939.9|204730.5|3
1737934920000|2025-01-26 23:42:00|204937.7|204721.6|204939.9|204736.2|204946.1|204736.2|204919.5|204709.5|11
1737934930000|2025-01-26 23:42:10|204932.3|204735.2|204904.3|204702.5|204932.3|204735.2|204904.3|204702.5|4
1737934940000|2025-01-26 23:42:20|204917.3|204715.6|204918.4|204702.7|204918.4|204715.6|204905.1|204693.4|3
1737934950000|2025-01-26 23:42:30|204926.5|204710.8|204924.5|204718.8|204936.3|204733.9|204924.5|204710.8|5
1737934960000|2025-01-26 23:42:40|204917.1|204704.4|204917.1|204704.7|204917.1|204704.7|204917.1|204704.4|2
1737934970000|2025-01-26 23:42:50|204927.7|204715.3|204784.3|204575.3|204927.7|204715.3|204763|204496.7|8
1737934980000|2025-01-26 23:43:00|204749|204568.1|204770|204571.1|204789.1|204579.1|204749|204560.7|10
1737934990000|2025-01-26 23:43:10||204559.7||204568.4||204568.4||204559.7|2
1737935000000|2025-01-26 23:43:20|204781|204595.2|204820.4|204609|204836.5|204624.5|204781|204595.2|10
1737935010000|2025-01-26 23:43:30|204805.8|204592.4|204855.6|204635.5|204861.7|204664.7|204805.8|204592.4|6
1737935030000|2025-01-26 23:43:50|204865.2|204645.1|204848.4|204630.7|204872.5|204663.4|204810.9|204620.1|8
1737935040000|2025-01-26 23:44:00|204840.9|204623.1|204757.2|204524.8|204840.9|204623.1|204708.1|204398.1|7
1737935050000|2025-01-26 23:44:10|204849|204534.5|204845.1|204642.7|204851.7|204642.7|204845.1|204534.5|4
1737935060000|2025-01-26 23:44:20|204851.7|204641.7|204850.8|204631.1|204851.7|204641.7|204850.8|204631.1|3
1737935090000|2025-01-26 23:44:50|204889|204579|204838.3|204614.9|204889|204617.5|204827.3|204579|4
1737935100000|2025-01-26 23:45:00|204829.9||204829.9||204829.9||204829.9||1
1737935110000|2025-01-26 23:45:10|204803.3|204579.5|204733.4|204563.5|204803.3|204579.5|204733.4|204563.5|2
1737935120000|2025-01-26 23:45:20|204745.4|204577|204806.4|204602.7|204813.7|204602.7|204745.4|204566.3|8
1737935130000|2025-01-26 23:45:30|204798.5|204594.7|204796.1|204581.4|204798.5|204594.7|204796.1|204581.4|2
1737935150000|2025-01-26 23:45:50|204802.5||204802.5||204802.5||204802.5||1
1737935160000|2025-01-26 23:46:00|204843|204533|204762.5|204562.1|204843|204572.3|204759.8|204533|7
1737935170000|2025-01-26 23:46:10|204769.6|204569.2|204769.6|204569.2|204769.6|204569.2|204769.6|204569.2|1
1737935180000|2025-01-26 23:46:20|204756.4|204556|204762.4|204546.3|204762.4|204556|204756.4|204546.3|2
1737935190000|2025-01-26 23:46:30|204770|204553.9|204759.4|204543.3|204770|204553.9|204759.4|204543.3|2
1737935210000|2025-01-26 23:46:50|204767.1|204551.1|204759.4|204543.3|204767.1|204557.4|204759.3|204543.3|5
1737935220000|2025-01-26 23:47:00|204750.4|204549.7|204763.7|204559.3|204763.7|204559.3|204750.4|204549.7|5
1737935230000|2025-01-26 23:47:10|204772.3|204567.9|204806.7|204601.9|204814|204601.9|204772.3|204567.9|6
1737935250000|2025-01-26 23:47:30|204798.3|204593.6|204796|204579.6|204798.3|204593.6|204796|204579.6|2
1737935280000|2025-01-26 23:48:00|204784.7|204571.6|204780|204574.3|204784.7|204574.3|204780|204571.6|2
1737935290000|2025-01-26 23:48:10|204764.3|204558.5|204717.6|204515.9|204764.3|204558.5|204708.1|204505.7|7
1737935300000|2025-01-26 23:48:20|204710.4|204508.7|204718.1|204501.7|204718.1|204508.7|204710.4|204501.7|2
1737935330000|2025-01-26 23:48:50|204765|204455|204729.8|204524.1|204765|204524.1|204728.9|204455|4
1737935340000|2025-01-26 23:49:00|204735.5|204519.7|204724.1|204496.7|204735.5|204519.7|204724.1|204496.7|3
1737935350000|2025-01-26 23:49:10|204716.8|204489.4|204703.5|204490.7|204716.8|204490.7|204703.5|204487.7|3
1737935360000|2025-01-26 23:49:20|204691.1|204478.4|204689.8|204475.4|204691.1|204478.4|204689.8|204475.4|3
1737935370000|2025-01-26 23:49:30|204682|204467.6|204688.6|204461.5|204688.6|204467.6|204681.3|204454.3|3
1737935380000|2025-01-26 23:49:40|204677.8|204450.7|204686.8|204474.7|204688.5|204474.7|204677.8|204450.7|3
1737935410000|2025-01-26 23:50:10|204739.5|204429.5|204739.5|204429.5|204739.5|204429.5|204739.5|204429.5|1
1737935420000|2025-01-26 23:50:20|204678.8|204466.7|204668.7|204457.6|204684.3|204472.9|204668.7|204457.6|5
1737935430000|2025-01-26 23:50:30|204677.2|204466.1|204677.2|204466.1|204677.2|204466.1|204677.2|204466.1|1
1737935450000|2025-01-26 23:50:50|204684.1|204473.1|204702.7|204487.3|204703.1|204487.3|204684.1|204473.1|3
1737935480000|2025-01-26 23:51:20|204684.2|204468.8|204687.4|204477.7|204692.4|204477.7|204676.9|204468.8|5
1737935490000|2025-01-26 23:51:30|204638.1|204409.7|204646.1|204426|204646.1|204426|204633.1|204409.1|4
1737935500000|2025-01-26 23:51:40|204645.7|204419|204655|204440.3|204655|204440.3|204638.4|204419|6
1737935510000|2025-01-26 23:51:50|204696.4|204484.7|204679.7|204487.6|204696.4|204487.6|204679.7|204477.3|4
1737935520000|2025-01-26 23:52:00|204686.3|204479.3|204686.3|204479.3|204686.3|204479.3|204686.3|204479.3|1
1737935540000|2025-01-26 23:52:20|204738|204428|204656.7|204443.9|204738|204489.3|204656.7|204428|5
1737935550000|2025-01-26 23:52:30|204705.5|204395.5|204705.5|204395.5|204705.5|204395.5|204705.5|204395.5|1
1737935580000|2025-01-26 23:53:00|204703.5|204393.5|204666.4|204356.4|204703.5|204393.5|204666.4|204356.4|2
1737935590000|2025-01-26 23:53:10|204679|204369|204653.7|204343.7|204679|204369|204653.7|204343.7|4
1737935600000|2025-01-26 23:53:20|204667.3|204357.3|204675.1|204365.1|204675.1|204365.1|204667.3|204357.3|2
1737935610000|2025-01-26 23:53:30|204675.4|204365.4|204644.7|204334.7|204675.4|204365.4|204644.7|204334.7|6
1737935620000|2025-01-26 23:53:40|204644.1|204334.1|204642.4|204332.4|204644.1|204334.1|204642.4|204332.4|2
1737935640000|2025-01-26 23:54:00|204663.4|204353.4|204645.2|204335.2|204663.4|204353.4|204645.2|204335.2|4
1737935650000|2025-01-26 23:54:10|204656.9|204346.9|204621.5|204311.5|204657.9|204347.9|204613.3|204303.3|7
1737935660000|2025-01-26 23:54:20|204619.1|204309.1|204619.1|204309.1|204632.6|204322.6|204619.1|204309.1|4
1737935670000|2025-01-26 23:54:30|204619.2|204309.2|204587.7|204277.7|204619.2|204309.2|204583.1|204273.1|5
1737935690000|2025-01-26 23:54:50|204588.2|204278.2|204611.8|204301.8|204611.8|204301.8|204588.2|204278.2|5
1737935700000|2025-01-26 23:55:00|204607.7|204297.7|204595.1|204286.9|204613.1|204303.1|204589.8|204279.8|8
1737935710000|2025-01-26 23:55:10|204606.5|204296.5|204649.1|204340.5|204649.1|204340.5|204606.5|204296.5|7
1737935720000|2025-01-26 23:55:20|204664.8|204356.3|204688.4|204378.5|204688.4|204378.5|204664.8|204356.3|4
1737935730000|2025-01-26 23:55:30|204674|204367.4|204648.3|204357.7|204674|204367.4|204648.3|204356.7|3
1737935760000|2025-01-26 23:56:00|204666.3|204376.7|204707.5|204418.3|204708.3|204418.3|204666.3|204376.7|10
1737935770000|2025-01-26 23:56:10|204694.3|204406.2|204670.5|204389|204694.3|204413.5|204670.5|204389|4
1737935780000|2025-01-26 23:56:20|204623.6|204400.2|204578.1|204379.3|204626.6|204410.6|204576.3|204376.4|10
1737935790000|2025-01-26 23:56:30|204566.7|204369.3|204566.7|204362.8|204566.7|204369.3|204566.7|204362.8|2
1737935800000|2025-01-26 23:56:40||204357.9||204357.9||204357.9||204357.9|1
1737935810000|2025-01-26 23:56:50|204558.1|204352.5|204566.8|204358.3|204566.8|204358.3|204558.1|204340.6|4
1737935820000|2025-01-26 23:57:00|204576.7|204370|204520.8|204333.7|204576.7|204370|204520.8|204333.7|4
1737935830000|2025-01-26 23:57:10|204527.8|204341.8|204520.3|204334.2|204527.8|204341.8|204520.3|204334.2|2
1737935850000|2025-01-26 23:57:30|204510.8|204330.7|204510.8|204315.5|204510.8|204330.7|204510.8|204315.5|4
1737935860000|2025-01-26 23:57:40|204519.3|204322.3|204519.3|204330.3|204519.3|204330.3|204519.3|204322.3|3
1737935880000|2025-01-26 23:58:00|204510.9|204324.7|204510.9|204313.1|204510.9|204324.7|204510.9|204313.1|3
1737935890000|2025-01-26 23:58:10|204518.4|204319.2|204517.1|204326.5|204518.4|204326.5|204517.1|204319.2|3
1737935900000|2025-01-26 23:58:20|204509.4|204320|204509.4|204311.5|204509.4|204320|204509.4|204311.5|3
1737935920000|2025-01-26 23:58:40|204500.1|204300.8|204500.1|204277.8|204500.1|204300.8|204500.1|204277.8|2
1737935940000|2025-01-26 23:59:00|204498.5|204279.8|204498.5|204279.8|204498.5|204279.8|204498.5|204279.8|1
1737935950000|2025-01-26 23:59:10|204505|204240|204497.2|204287.4|204507.4|204296.9|204494.6|204240|6
1737935960000|2025-01-26 23:59:20||204283.4||204283.4||204283.4||204283.4|1
1737935990000|2025-01-26 23:59:50|204505|204267|204505|204267|204505|204267|204505|204267|1
1737936000000|2025-01-27 00:00:00|204505.6|204254|204493.5|204286.1|204505.6|204293.6|204493.5|204254|3
1737936030000|2025-01-27 00:00:30|204505.1|204293.6|204494.5|204286.8|204505.1|204293.6|204494.5|204286.8|2
1737936050000|2025-01-27 00:00:50|204516.4|204308.9|204513.5|204325.7|204516.4|204325.7|204513.5|204308.9|2
1737936060000|2025-01-27 00:01:00|204504.7|204316.9|204502.3|204314.4|204511.4|204376.1|204466.1|204314.4|8
1737936090000|2025-01-27 00:01:30|204505|204298|204505|204298|204505|204298|204505|204298|1
1737936120000|2025-01-27 00:02:00|204506.4|204318.5|204506.4|204315.5|204506.4|204318.5|204506.4|204315.5|2
1737936130000|2025-01-27 00:02:10|204498.7|204307.8|204496.9|204315.1|204503.4|204321.5|204490.7|204299.8|6
1737936150000|2025-01-27 00:02:30|204510.6|204328.7|204626.8|204408.4|204626.8|204408.4|204510.6|204328.7|2
1737936170000|2025-01-27 00:02:50|204634.5|204429.9|204526.9|204358.2|204642.6|204429.9|204526.9|204358.2|9
1737936180000|2025-01-27 00:03:00|204513.3|204343.1|204661.5|204463.5|204664.5|204463.5|204513.3|204343.1|16
1737936190000|2025-01-27 00:03:10|204669.9|204460.5|204731.5|204543.7|204731.5|204543.7|204629.4|204431.4|12
1737936200000|2025-01-27 00:03:20|204738.6|204549.1|204735.9|204556.2|204738.6|204556.2|204735.9|204549.1|3
1737936210000|2025-01-27 00:03:30|204728.7|204544|204737.2|204562.8|204751.1|204576.1|204728.7|204544|10
1737936220000|2025-01-27 00:03:40|204744.3|204569.9|204777|204687|204777.2|204687|204744.3|204568.3|4
1737936230000|2025-01-27 00:03:50|204945.5|204740.1|204934.1|204746.1|204959.3|204757.9|204926.7|204738.7|10
1737936250000|2025-01-27 00:04:10|204924.5|204736.5|204695.9|204544.1|204924.5|204736.5|204672.7|204523.1|14
1737936260000|2025-01-27 00:04:20|204706.2|204543|204751.5|204556.1|204751.5|204556.1|204706.2|204543|5
1737936280000|2025-01-27 00:04:40|204714.1|204506.5|204597.9|204507.9|204714.1|204507.9|204597.9|204506.5|2
1737936290000|2025-01-27 00:04:50|204596.9|204506.9|204724.5|204542.8|204724.5|204542.8|204596.9|204506.9|3
1737936300000|2025-01-27 00:05:00|204724.9|204549.7|204742.8|204549.7|204748.8|204549.7|204724.9|204549.7|5
1737936330000|2025-01-27 00:05:30|204757.1|204564.1|204908.9|204733.2|204908.9|204733.2|204757.1|204564.1|11
1737936340000|2025-01-27 00:05:40|204909.3||204909.3||204909.3||204909.3||1
1737936350000|2025-01-27 00:05:50|204714|204555.8|204690.5|204528.1|204714|204555.8|204690.5|204528.1|4
1737936360000|2025-01-27 00:06:00|204694.2|204532.8|204694.2|204533.4|204694.2|204533.4|204694.2|204532.8|2
1737936370000|2025-01-27 00:06:10|204690.5|204533.8|204697.8|204537.4|204697.8|204537.4|204690.5|204528.3|5
1737936380000|2025-01-27 00:06:20|204710.5|204556.2|204683.3|204526.9|204710.5|204556.2|204683.3|204521.5|10
1737936390000|2025-01-27 00:06:30|204696.3|204539.9|204696.3|204539.9|204696.3|204539.9|204696.3|204539.9|1
1737936400000|2025-01-27 00:06:40|204698.4|204533.1|204687.9|204526.2|204698.4|204533.1|204687.9|204526.2|3
1737936410000|2025-01-27 00:06:50|204695.5|204533.7|204688.6|204530.2|204703.7|204548.3|204688.6|204529.9|6
1737936420000|2025-01-27 00:07:00|204700.7|204542.3|204704.7|204526|204734.9|204545.5|204700.7|204526|6
1737936430000|2025-01-27 00:07:10|204699.1|204588.5|204725|204541.6|204751.2|204588.5|204699.1|204541.6|5
1737936440000|2025-01-27 00:07:20|204717.5|204534.1|204603.6|204513.6|204717.5|204534.1|204603.6|204511.7|8
1737936450000|2025-01-27 00:07:30|204590.5|204500.5|204677.6|204508.5|204677.6|204508.5|204590.5|204500.5|3
1737936460000|2025-01-27 00:07:40|204672.9|204512.9|204685.3|204522.9|204685.3|204522.9|204672.9|204512.9|3
1737936470000|2025-01-27 00:07:50|204677.5|204515.1|204686.1|204524.1|204686.1|204524.1|204677.1|204515.1|3
1737936480000|2025-01-27 00:08:00|204675.8|204509|204710.1|204533.4|204710.1|204533.4|204671.1|204509|4
1737936500000|2025-01-27 00:08:20|204702.1|204525.3|204692.1|204525.3|204702.1|204525.3|204692.1|204525.3|3
1737936510000|2025-01-27 00:08:30|204704.4||204695.4||204704.4||204695.4||2
1737936530000|2025-01-27 00:08:50|204702.4|204532.3|204729.3|204544.3|204736.7|204551.5|204702.4|204532.3|6
1737936540000|2025-01-27 00:09:00|204722.1|204537|204722.1|204537|204722.1|204537|204722.1|204537|1
1737936550000|2025-01-27 00:09:10|204733.3|204548.3|204765.8|204570.7|204771.8|204570.7|204733.3|204548.3|3
1737936570000|2025-01-27 00:09:30|204794.5|204591.2|204837.1|204624.4|204837.1|204667.3|204794.5|204591.2|10
1737936580000|2025-01-27 00:09:40|204847.1|204645|204873.5|204706.2|204875.6|204706.2|204845.1|204645|6
1737936590000|2025-01-27 00:09:50|204867.7|204709.9|204948.1|204755.4|204962.3|204763.3|204867.7|204709.9|5
1737936600000|2025-01-27 00:10:00|204947.8|204759.1|204836|204746|204947.8|204759.1|204831|204741|6
1737936610000|2025-01-27 00:10:10|204835.5|204745.5|204835.7|204745.7|204835.7|204745.7|204835.5|204745.5|2
1737936620000|2025-01-27 00:10:20|204842.4|204752.4|204910.2|204733.5|204910.2|204752.4|204842.4|204733.5|2
1737936630000|2025-01-27 00:10:30|204918.2|204741.3|204926.6|204741.9|204926.6|204741.9|204918.2|204733.9|4
1737936650000|2025-01-27 00:10:50|204979.5|204771.4|205017.2|204859.9|205017.2|204859.9|204979.5|204771.4|3
1737936660000|2025-01-27 00:11:00|205020.7|204866.1|205021.4|204866.1|205021.9|204866.1|205020.7|204866.1|3
1737936670000|2025-01-27 00:11:10|205005.9|204850.5|204940.3|204751.9|205005.9|204850.5|204940.3|204748.9|5
1737936690000|2025-01-27 00:11:30|204932.9|204744.5|204962.7|204764.6|204962.7|204764.6|204910.7|204728.6|10
1737936700000|2025-01-27 00:11:40|205015.2|204794.9|204831.9|204741.9|205015.2|204858.8|204831.9|204741.9|4
1737936710000|2025-01-27 00:11:50|204840.8|204750.8|204768.8|204678.8|204921.5|204779.2|204768.8|204678.8|5
1737936720000|2025-01-27 00:12:00|204779.3|204689.3|204774|204684|204839.5|204696.4|204773.9|204683.8|6
1737936730000|2025-01-27 00:12:10|204787|204697|205019.7|204825|205019.7|204825|204787|204697|6
1737936740000|2025-01-27 00:12:20|205013.4||205013.4||205013.4||205013.4||1
1737936750000|2025-01-27 00:12:30|205005.1|204816.7|204864.4|204774.4|205012.3|204823.9|204864.4|204774.4|4
1737936760000|2025-01-27 00:12:40|204856.5|204766.5|204786.1|204696.1|204856.5|204766.5|204786.1|204696.1|2
1737936790000|2025-01-27 00:13:10|204791|204701|204781.3|204691.3|204791|204701|204781.3|204691.3|3
1737936810000|2025-01-27 00:13:30|204779.4|204689.4|204769.7|204601.9|204779.4|204689.4|204760.2|204595.8|4
1737936820000|2025-01-27 00:13:40|204761.1|204597|204704.8|204501.1|204785.6|204695.6|204695.3|204489.3|13
1737936840000|2025-01-27 00:14:00|204697.6|204493.9|204652.1|204460.1|204700.3|204493.9|204624.8|204430.4|14
1737936850000|2025-01-27 00:14:10|204663.5|204471.5|204599.5|204436.9|204663.5|204471.5|204599.5|204435.4|6
1737936870000|2025-01-27 00:14:30|204594.2|204433.4|204594.2|204433.4|204594.2|204433.4|204594.2|204433.4|1
1737936880000|2025-01-27 00:14:40|204588|204426.8|204593.1|204426.8|204593.1|204426.8|204582.3|204419.5|4
1737936890000|2025-01-27 00:14:50|204584.9|204418.6|204578.3|204411.5|204584.9|204418.6|204578.3|204411.5|3
1737936900000|2025-01-27 00:15:00|204570.7|204404|204602.7|204447|204602.7|204447|204570.7|204404|4
1737936910000|2025-01-27 00:15:10|204573.1|204483.1|204573.1|204483.1|204573.1|204483.1|204573.1|204483.1|1
1737936930000|2025-01-27 00:15:30|204605|204445|204602.5|204443.7|204605|204477.5|204567.5|204437.8|5
1737936940000|2025-01-27 00:15:40|204597.1|204438.3|204597.1|204438.3|204597.1|204438.3|204597.1|204438.3|1
1737936960000|2025-01-27 00:16:00|204591.6|204428.3|204591.6|204428.3|204591.6|204428.3|204591.6|204428.3|1
1737936990000|2025-01-27 00:16:30|204605|204417|204584.2|204425.1|204605|204425.1|204568.2|204400.5|10
1737937010000|2025-01-27 00:16:50|204576.7|204417.6|204576.7|204417.6|204576.7|204417.6|204576.7|204417.6|1
1737937040000|2025-01-27 00:17:20|204605|204405|204605|204405|204605|204405|204605|204405|1
1737937050000|2025-01-27 00:17:30||204403||204403||204403||204403|1
1737937060000|2025-01-27 00:17:40|204579.5|204419.7|204579.5|204419.7|204579.5|204419.7|204579.5|204419.7|1
1737937080000|2025-01-27 00:18:00|204565.6|204405.9|204564.5|204389.4|204576.9|204411.2|204564.5|204388.8|7
1737937090000|2025-01-27 00:18:10|204558.5|204411.6|204580.8|204414.7|204580.8|204414.7|204558.5|204403.6|6
1737937100000|2025-01-27 00:18:20|204572.3|204406.3|204572.1|204405.1|204581.1|204415.1|204572.1|204405.1|4
1737937110000|2025-01-27 00:18:30|204620.5|204440.7|204627.3|204537.3|204627.3|204537.3|204620.5|204440.7|3
1737937120000|2025-01-27 00:18:40|204631|204541|204573.5|204483.5|204631|204541|204573.5|204483.5|5
1737937130000|2025-01-27 00:18:50|204565.8|204475.8|204583.5|204422.8|204590.6|204475.8|204565.8|204413.8|5
1737937140000|2025-01-27 00:19:00|204573.6|204420.5|204565.1|204387.7|204573.6|204420.5|204565.1|204387.7|4
1737937150000|2025-01-27 00:19:10|204572.1|204394.7|204563.7|204391|204572.1|204399|204563.7|204391|3
1737937160000|2025-01-27 00:19:20|204571.3|204398.5|204558.1|204375.7|204571.3|204398.5|204558.1|204373.7|3
1737937170000|2025-01-27 00:19:30|204607.2|204382.4|204600.6|204510.6|204607.2|204510.6|204600.6|204382.4|3
1737937180000|2025-01-27 00:19:40|204604.2|204514.2|204604.2|204514.2|204604.2|204514.2|204604.2|204514.2|1
1737937190000|2025-01-27 00:19:50|204600.7|204510.7|204538.7|204352.9|204600.7|204510.7|204538.7|204352.9|6
1737937200000|2025-01-27 00:20:00|204527.7|204341.9|204522.7|204330.6|204536.7|204348.7|204510.6|204318.5|6
1737937210000|2025-01-27 00:20:10|204536.1|204350|204527.3|204328.9|204536.1|204350|204524.3|204328.9|4
1737937220000|2025-01-27 00:20:20|204572.2|204358.7|204386.8|204296.8|204572.2|204466.1|204386.8|204296.8|5
1737937230000|2025-01-27 00:20:30|204398.4|204236.1|204398.4|204236.1|204398.4|204236.1|204398.4|204235.6|3
1737937240000|2025-01-27 00:20:40|204407.6|204245.3|204463.4|204271.7|204463.4|204271.7|204407.6|204245.3|3
1737937250000|2025-01-27 00:20:50|204452.5|204260.7|204413.5|204226.1|204452.5|204260.7|204278.5|204159.4|8
1737937260000|2025-01-27 00:21:00|204411.2|204224.8|204501.1|204308.7|204501.1|204308.7|204411.2|204224.8|15
1737937270000|2025-01-27 00:21:10|204511.2|204318.8|204509.9|204321.5|204511.2|204321.5|204509.9|204318.8|2
1737937300000|2025-01-27 00:21:40|204517.1|204328.7|204516.7|204326.3|204538.7|204348.9|204516.7|204326|5
1737937320000|2025-01-27 00:22:00|204506.2|204307.8|204530.3|204334.9|204538.2|204347.1|204502.1|204302|9
1737937330000|2025-01-27 00:22:10|204527.9|204330.2|204527.1|204329.3|204535.1|204337.4|204527.1|204329.3|4
1737937360000|2025-01-27 00:22:40|204581|204271|204567|204264|204581|204271|204567|204264|2
1737937370000|2025-01-27 00:22:50|204504.7|204311.3|204499.8|204306.7|204513.7|204314.7|204499.8|204306.7|3
1737937380000|2025-01-27 00:23:00|204501.1||204496.1||204501.1||204496.1||2
1737937400000|2025-01-27 00:23:20|204503.2|204313.8|204503.2|204313.8|204503.2|204313.8|204503.2|204313.8|1
1737937410000|2025-01-27 00:23:30|204512.6|204323.2|204519.4|204323.7|204527.3|204331.6|204512.6|204323.2|3
1737937440000|2025-01-27 00:24:00|204494.3|204285.6|204499.1|204313.7|204499.1|204313.7|204486.3|204285.6|6
1737937450000|2025-01-27 00:24:10|204506.4|204321|204506.4|204321|204506.4|204321|204506.4|204321|1
1737937460000|2025-01-27 00:24:20|204482.4|204295.4|204405|204199|204482.4|204295.4|204405|204125|8
1737937470000|2025-01-27 00:24:30|204448.7|204184.1|204432|204166|204448.7|204223|204405|204133.3|11
1737937480000|2025-01-27 00:24:40|204405|204195|204411.5|204101.5|204411.5|204195|204354.3|204081.1|8
1737937490000|2025-01-27 00:24:50|204347.8|204162.1|204347.8|204162.1|204347.8|204162.1|204347.8|204162.1|1
1737937500000|2025-01-27 00:25:00|204335.5|204149.7|204372.3|204196.3|204384.8|204224.7|204322.1|204142.4|16
1737937510000|2025-01-27 00:25:10|204385.3|204209.2|204357.5|204180.8|204396.8|204242.5|204357.5|204171.8|5
1737937530000|2025-01-27 00:25:30|204356.5|204175.5|204362.9|204177.5|204362.9|204181.8|204348|204169.6|8
1737937540000|2025-01-27 00:25:40|204356.3|204167.2|204348.8|204156.7|204356.3|204169.2|204348.8|204156.7|4
1737937560000|2025-01-27 00:26:00|204359.9|204167.9|204359.9|204170.9|204359.9|204184.2|204358.9|204167.9|4
1737937570000|2025-01-27 00:26:10|204347.2|204158.1|204347.2|204155.8|204347.2|204158.1|204347.2|204151.5|3
1737937580000|2025-01-27 00:26:20|204336.4|204145|204326.4|204140|204336.4|204145|204326.4|204140|3
1737937590000|2025-01-27 00:26:30|204335.5|204149.1|204339.2|204149.1|204344.5|204149.1|204335.5|204149.1|3
1737937600000|2025-01-27 00:26:40|204344.9|204157.8|204353.5|204164.5|204353.5|204164.5|204344.9|204157.8|3
1737937610000|2025-01-27 00:26:50|204361.5|204172.5|204351.2|204161.5|204361.5|204172.5|204351.2|204161.5|3
1737937620000|2025-01-27 00:27:00|204345.9|204155.5|204345.9|204155.5|204345.9|204155.5|204345.9|204155.5|2
1737937630000|2025-01-27 00:27:10|204353|204162.6|204351.4|204163.3|204357.7|204164.3|204350.7|204157.3|4
1737937640000|2025-01-27 00:27:20|204347.7|204157|204267.5|204106.7|204347.7|204157|204267.5|204106.7|7
1737937650000|2025-01-27 00:27:30|204262.1|204099.2|204263.1|204103.9|204269.2|204106.9|204261.4|204099.2|6
1737937660000|2025-01-27 00:27:40|204267.4|204109.2|204267.4|204109.2|204267.4|204109.2|204267.4|204109.2|1
1737937680000|2025-01-27 00:28:00|204260.8|204103|204218.2|204128.2|204260.8|204131.2|204218.2|204103|4
1737937690000|2025-01-27 00:28:10|204209.9|204119.9|204212.2|204122.2|204241.7|204122.2|204209.9|204085|5
1737937700000|2025-01-27 00:28:20|204197.7|204107.7|204153.9|203979.1|204197.7|204107.7|204153.9|203979.1|8
1737937710000|2025-01-27 00:28:30|204161.3|203986.5|204193.2|204001.5|204193.2|204001.5|204161.3|203986.5|3
1737937740000|2025-01-27 00:29:00|204194.2|204000.8|204194.2|204002.5|204194.2|204002.5|204194.2|204000.8|2
1737937750000|2025-01-27 00:29:10|204248|203950|204270|204071.6|204277.7|204071.6|204207.5|203950|5
1737937770000|2025-01-27 00:29:30|204279.1|204080.7|204315.8|204120.7|204323.1|204120.7|204279.1|204080.7|8
1737937780000|2025-01-27 00:29:40|204308.1|204113|204308.1|204113|204308.1|204113|204308.1|204113|1
1737937790000|2025-01-27 00:29:50|204319|204123.9|204337.1|204148.7|204337.5|204148.7|204319|204123.9|3
1737937800000|2025-01-27 00:30:00|204345.8|204157.4|204268.1|204071.4|204370.5|204185.7|204268.1|204071.4|9
1737937810000|2025-01-27 00:30:10|204295.6|204087.2|204266.4|204072.3|204295.6|204090.9|204266.4|204067.3|4
1737937850000|2025-01-27 00:30:50|204325|204020|204325|204020|204325|204020|204325|204020|1
1737937860000|2025-01-27 00:31:00|204273.5|204079.4|204296.9|204103.1|204296.9|204103.1|204273.5|204079.4|2
1737937870000|2025-01-27 00:31:10|204289.5|204095.8|204289.5|204095.8|204289.5|204095.8|204289.5|204095.8|1
1737937910000|2025-01-27 00:31:50|204353|204049|204353|204049|204353|204049|204353|204049|1
1737937920000|2025-01-27 00:32:00|204269|204070.3|204291.5|204088.4|204291.5|204088.4|204255|204063.3|7
1737937950000|2025-01-27 00:32:30|204346|204036|204346|204036|204346|204036|204346|204036|1
1737937980000|2025-01-27 00:33:00|204282.4|204079.3|204305.5|204114.7|204313.3|204122.9|204226.3|204025.2|10
1737937990000|2025-01-27 00:33:10|204318.9|204118.2|204318.9|204118.2|204318.9|204118.2|204318.9|204118.2|1
1737938010000|2025-01-27 00:33:30|204327.7|204126.9|204343.6|204155.9|204343.6|204155.9|204327.7|204126.9|4
1737938040000|2025-01-27 00:34:00|204319.4|204131.7|204305.1|204114.7|204319.4|204131.7|204305.1|204106.7|4
1737938050000|2025-01-27 00:34:10|204292.8|204102.4|204242.8|204037.4|204292.8|204102.4|204242.8|204037.4|3
1737938070000|2025-01-27 00:34:30|204254.7|204049.3|204257.7|204059.3|204257.7|204059.3|204254.7|204049.3|2
1737938090000|2025-01-27 00:34:50|204268.5|204070.1|204238.4|204037.7|204268.5|204070.1|204238.4|204036.3|4
1737938100000|2025-01-27 00:35:00|204283.5|204072.4|204315.8|204116.4|204315.8|204116.4|204280.8|204072.4|7
1737938120000|2025-01-27 00:35:20|204307.9|204108.5|204315.7|204114.3|204315.7|204114.3|204307.9|204107.9|3
1737938130000|2025-01-27 00:35:30|204308.7|204107.3|204315.9|204116.1|204315.9|204116.1|204308.7|204107.3|3
1737938150000|2025-01-27 00:35:50|204302.2|204102.5|204291.7|204090.6|204302.2|204102.5|204291.7|204090.6|5
1737938190000|2025-01-27 00:36:30|204346|204036|204299.6|204098.5|204346|204098.5|204299.6|204036|2
1737938200000|2025-01-27 00:36:40|204292|204090.9|204259.1|204066.7|204292|204090.9|204259.1|204066|4
1737938210000|2025-01-27 00:36:50|204253.7|204066|204253.7|204066|204253.7|204066|204253.7|204066|1
1737938230000|2025-01-27 00:37:10|204296|204010|204296|204010|204296|204010|204296|204010|1
1737938240000|2025-01-27 00:37:20|204245.3|204057.6|204245.3|204057.6|204245.3|204057.6|204245.3|204057.6|1
1737938250000|2025-01-27 00:37:30|204252.8|204065.1|204260.3|204072.6|204260.3|204072.6|204252.8|204065.1|2
1737938260000|2025-01-27 00:37:40|204288.5|204080.8|204296.8|204089.1|204296.8|204089.1|204288.5|204080.8|2
1737938280000|2025-01-27 00:38:00|204288.3|204080.6|204288.3|204080.6|204288.3|204080.6|204288.3|204080.6|1
1737938290000|2025-01-27 00:38:10|204295.7|204088|204287.8|204080.1|204295.7|204088|204287.8|204080.1|2
1737938300000|2025-01-27 00:38:20|204299.3|204091.6|204322.7|204118|204340.4|204130|204299.3|204091.6|4
1737938310000|2025-01-27 00:38:30|204322.4|204113.3|204315.7|204113.7|204322.4|204113.7|204315.7|204113.3|2
1737938340000|2025-01-27 00:39:00|204308.1|204106|204310.9|204105.9|204319.2|204115.5|204307.4|204105.3|7
1737938350000|2025-01-27 00:39:10||204102.2||204105.9||204105.9||204102.2|2
1737938370000|2025-01-27 00:39:30|204359|204049|204309.7|204106.9|204359|204106.9|204309.7|204049|3
1737938390000|2025-01-27 00:39:50|204317.2|204114.5|204317.2|204114.5|204317.2|204114.5|204317.2|204114.5|1
1737938400000|2025-01-27 00:40:00|204308.1|204105.3|204316|204113.3|204316|204113.3|204308.1|204105.3|2
1737938410000|2025-01-27 00:40:10|204308.3|204105.5|204308.3|204105.5|204308.3|204105.5|204308.3|204105.5|1
1737938420000|2025-01-27 00:40:20|204316.1|204113.3|204308.9|204106.5|204316.1|204113.3|204294.2|204098.1|5
1737938430000|2025-01-27 00:40:30|204316|204113.6|204316|204113.6|204316|204113.6|204316|204113.6|1
1737938450000|2025-01-27 00:40:50|204308.5|204106.1|204318|204115.6|204318|204115.6|204308.5|204106.1|2
1737938460000|2025-01-27 00:41:00|204311|204108.6|204311|204108.6|204311|204108.6|204311|204108.6|1
1737938480000|2025-01-27 00:41:20|204318.2|204115.8|204317.2|204116.1|204318.2|204116.1|204317.2|204115.8|2
1737938490000|2025-01-27 00:41:30|204307.7|204106.7|204287.9|204085.1|204307.7|204106.7|204287.9|204085.1|3
1737938500000|2025-01-27 00:41:40|204296.5|204093.8|204326.7|204119|204330.7|204119|204296.5|204093.8|4
1737938510000|2025-01-27 00:41:50|204321.1|204122|204321.1|204122|204321.1|204122|204321.1|204122|1
1737938520000|2025-01-27 00:42:00|204325.7|204127.7|204325.7|204127.7|204325.7|204127.7|204325.7|204127.7|1
1737938530000|2025-01-27 00:42:10|204330.7|204128.7|204333.8|204136.7|204338.1|204136.7|204330.7|204128.7|3
1737938540000|2025-01-27 00:42:20|204326.2|204129.1|204326.5|204129.5|204334|204136.9|204326.2|204129.1|3
1737938550000|2025-01-27 00:42:30|204333.8|204136.7|204326.7|204129.7|204333.8|204136.7|204326.7|204129.7|2
1737938560000|2025-01-27 00:42:40|204334.4|204137.3|204338.7|204139.7|204338.7|204139.7|204334.4|204133|3
1737938570000|2025-01-27 00:42:50|204331.4|204132.3|204339.1|204140.3|204339.1|204140.3|204331.4|204132.3|3
1737938580000|2025-01-27 00:43:00|204331.7|204127.3|204329.7|204127|204331.7|204127.3|204329.7|204127|2
1737938590000|2025-01-27 00:43:10|204319.1|204116.4|204319.1|204116.4|204319.1|204116.4|204319.1|204116.4|1
1737938600000|2025-01-27 00:43:20|204298.1|204082.7|204297.1|204082.7|204298.1|204082.7|204297.1|204082.7|2
1737938630000|2025-01-27 00:43:50|204344|204034|204344|204034|204344|204034|204344|204034|1
1737938640000|2025-01-27 00:44:00|204287.5|204073.1|204287.5|204073.1|204287.5|204073.1|204287.5|204073.1|1
1737938650000|2025-01-27 00:44:10|204296.3|204081.9|204287.6|204073.2|204296.3|204081.9|204287.6|204073.2|2
1737938660000|2025-01-27 00:44:20|204284.3|204072.9|204285.3|204075.3|204285.3|204075.3|204273.8|204060.7|5
1737938680000|2025-01-27 00:44:40|204296.3|204086.3|204288.6|204078.5|204296.3|204086.3|204288.6|204078.5|2
1737938700000|2025-01-27 00:45:00|204314.4|204101.3|204291.5|204082.4|204314.4|204101.3|204291.5|204082.4|4
1737938730000|2025-01-27 00:45:30|204349|204039|204240.5|204050.7|204349|204058.2|204223.4|204039|4
1737938740000|2025-01-27 00:45:40|204251.4|204061.7|204315|204107.3|204318|204107.3|204251.4|204061.7|4
1737938760000|2025-01-27 00:46:00|204300.8|204093.1|204291.5|204087.5|204300.8|204093.1|204286.8|204075.1|4
1737938790000|2025-01-27 00:46:30|204342.5|204032.5|204342.5|204032.5|204342.5|204032.5|204342.5|204032.5|1
1737938810000|2025-01-27 00:46:50|204289.1|204085.1|204289.1|204085.1|204289.1|204085.1|204289.1|204085.1|1
1737938820000|2025-01-27 00:47:00|204290.1|204086.1|204240.1|204050.3|204290.1|204086.1|204240.1|204050.3|5
1737938830000|2025-01-27 00:47:10|204237.1||204238.1||204238.1||204237.1||2
1737938840000|2025-01-27 00:47:20|204246.7|204059|204246.7|204059|204246.7|204059|204246.7|204059|1
1737938850000|2025-01-27 00:47:30|204255.7|204068|204261.5|204068.1|204263.9|204068.1|204252.6|204063.2|5
1737938860000|2025-01-27 00:47:40|204255.5||204255.5||204255.5||204255.5||1
1737938880000|2025-01-27 00:48:00|204243.3|204058.5|204243.3|204058.5|204243.3|204058.5|204243.3|204058.5|1
1737938890000|2025-01-27 00:48:10|204251.7|204067|204251.7|204067|204251.7|204067|204251.7|204067|1
1737938920000|2025-01-27 00:48:40|204292|204015|204292|204015|204292|204015|204292|204015|1
1737938940000|2025-01-27 00:49:00|204242.1|204056.4|204249.9|204064.1|204249.9|204064.1|204242.1|204056.4|2
1737938970000|2025-01-27 00:49:30|204295|204015|204276.3|204075.2|204295|204075.2|204260.9|204015|3
1737938980000|2025-01-27 00:49:40|204283.5|204082.5|204282.9|204083.1|204289.2|204084.1|204282.9|204082.5|3
1737939000000|2025-01-27 00:50:00|204273.7|204074|204284.1|204081.7|204284.1|204081.7|204273.7|204074|3
1737939030000|2025-01-27 00:50:30|204335|204025|204293.5|204097.8|204335|204097.8|204293.5|204025|3
1737939040000|2025-01-27 00:50:40|204285.2|204089.5|204292.3|204096.5|204292.3|204096.5|204285.2|204089.5|2
1737939050000|2025-01-27 00:50:50|204305.5|204109.8|204326.7|204139.6|204328.7|204139.6|204305.5|204109.8|4
1737939060000|2025-01-27 00:51:00|204316.3|204130.9|204333.9|204129.5|204333.9|204139.2|204316.3|204115.7|7
1737939090000|2025-01-27 00:51:30|204379|204069|204376|204085|204392|204085|204376|204069|3
1737939100000|2025-01-27 00:51:40|204380.5|204070.5|204380.5|204070.5|204380.5|204070.5|204380.5|204070.5|1
1737939110000|2025-01-27 00:51:50|204328.7|204124.6|204328.7|204124.6|204328.7|204124.6|204328.7|204124.6|1
1737939120000|2025-01-27 00:52:00|204319.3|204133.6|204348.3|204156.6|204356.5|204159.1|204319.3|204133.6|7
1737939150000|2025-01-27 00:52:30|204405|204107|204405|204107|204405|204107|204405|204107|1
1737939170000|2025-01-27 00:52:50|204404|204094|204347.5|204157.4|204405|204157.4|204347.5|204094|3
1737939180000|2025-01-27 00:53:00|204346.1|204151.4|204354.7|204158.7|204354.7|204158.7|204340.5|204151.4|4
1737939190000|2025-01-27 00:53:10|204353.7|204164|204353.7|204164|204353.7|204164|204353.7|204164|1
1737939210000|2025-01-27 00:53:30|204346.8|204157.1|204346.8|204157.1|204346.8|204157.1|204346.8|204157.1|1
1737939230000|2025-01-27 00:53:50|204344.5|204143.7|204321.4|204135.3|204344.5|204143.7|204321.4|204135.3|5
1737939240000|2025-01-27 00:54:00|204313.9|204126.5|204323.1|204135|204323.1|204135|204303.5|204126.5|8
1737939270000|2025-01-27 00:54:30|204372|204085|204298.7|204120|204372|204120|204298.7|204085|3
1737939290000|2025-01-27 00:54:50|204308.3|204129.5|204335.3|204143.9|204335.3|204143.9|204308.3|204129.5|2
1737939300000|2025-01-27 00:55:00|204339.9|204146.2|204339.6|204150.5|204342.9|204150.5|204339.6|204146.2|3
1737939310000|2025-01-27 00:55:10|204342.9|204151.9|204342.9|204151.9|204342.9|204151.9|204342.9|204151.9|1
1737939320000|2025-01-27 00:55:20|204405|204109|204393|204096|204405|204109|204393|204096|2
1737939340000|2025-01-27 00:55:40|204349.5|204158.1|204353.3|204174.9|204361.4|204179|204349.5|204158.1|6
1737939350000|2025-01-27 00:55:50|204364|204185.6|204356.5|204179.8|204368|204186.6|204356.5|204179.5|4
1737939360000|2025-01-27 00:56:00|204346.9|204171.5|204346.9|204171.5|204346.9|204171.5|204346.9|204171.5|1
1737939370000|2025-01-27 00:56:10|204358.3|204182.9|204366.1|204195|204374.4|204198.7|204358.3|204182.9|6
1737939380000|2025-01-27 00:56:20|204374.1|204203|204390.9|204229.2|204390.9|204229.2|204374.1|204203|5
1737939390000|2025-01-27 00:56:30|204382.5|204221.7|204387.1|204220.3|204397.9|204235.3|204382.5|204220.3|6
1737939410000|2025-01-27 00:56:50|204398|204230.9|204364.3|204274.3|204398|204274.3|204364.3|204230.9|3
1737939420000|2025-01-27 00:57:00|204370.6|204280.6|204364|204274|204370.6|204280.6|204364|204274|2
1737939440000|2025-01-27 00:57:20|204388.2|204219.1|204392.4|204233.1|204392.4|204233.1|204388.2|204219.1|2
1737939450000|2025-01-27 00:57:30|204401.6|204241|204399.8|204238.5|204401.6|204241|204393.9|204232.6|4
1737939460000|2025-01-27 00:57:40|204393.9|204232.6|204393.9|204232.6|204393.9|204232.6|204393.9|204232.6|1
1737939470000|2025-01-27 00:57:50|204380|204208.8|204300.5|204210.5|204380|204219|204300.5|204208.8|5
1737939480000|2025-01-27 00:58:00|204306.2|204216.2|204299.9|204209.9|204306.2|204216.2|204299.9|204209.9|3
1737939490000|2025-01-27 00:58:10|204292.4|204202.4|204295|204205|204295|204205|204292.4|204202.4|2
1737939500000|2025-01-27 00:58:20|204289.5|204199.5|204289.5|204199.5|204289.5|204199.5|204289.5|204199.5|1
1737939510000|2025-01-27 00:58:30|204295.8|204205.8|204295.8|204205.8|204295.8|204205.8|204295.8|204205.8|1
1737939520000|2025-01-27 00:58:40|204302.7|204212.7|204295.9|204205.9|204302.7|204212.7|204295.9|204205.9|2
1737939540000|2025-01-27 00:59:00|204289.7|204199.7|204290|204200|204295.3|204205.3|204289.7|204199.7|3
1737939550000|2025-01-27 00:59:10|204296.9|204206.9|204291.7|204201.7|204296.9|204206.9|204291.7|204201.7|2
1737939580000|2025-01-27 00:59:40|204285|204195|204285|204195|204285|204195|204285|204195|1
1737939600000|2025-01-27 01:00:00|204305.9|204215.9|204285.4|204195.4|204305.9|204215.9|204282.6|204192.6|13
1737939610000|2025-01-27 01:00:10|204291.7|204201.7|204288.6|204198.6|204291.7|204201.7|204285.5|204195.5|17
1737939620000|2025-01-27 01:00:20|204286.1|204196.1|204292|204202|204292|204202|204284.7|204194.7|11
1737939630000|2025-01-27 01:00:30|204290.5|204200.5|204296.4|204206.4|204305.2|204214|204272.6|204145.9|14
1737939640000|2025-01-27 01:00:40|204351.7|204185|204312.1|204222.1|204351.7|204222.1|204290|204185|5
1737939650000|2025-01-27 01:00:50|204315.6|204225.6|204311.8|204221.8|204318.9|204228.9|204311.8|204221.8|5
1737939660000|2025-01-27 01:01:00|204316.8|204226.8|204310.8|204220.8|204322.1|204232.1|204310.8|204220.8|6
1737939670000|2025-01-27 01:01:10|204317.4|204227.4|204314.8|204224.8|204325.3|204235.3|204314.8|204224.8|7
1737939690000|2025-01-27 01:01:30|204310.5|204220.5|204309.9|204219.9|204311.3|204221.3|204309.9|204219.9|3
1737939700000|2025-01-27 01:01:40|204313.9|204223.9|204311.3|204221.3|204313.9|204223.9|204311.3|204221.3|2
1737939710000|2025-01-27 01:01:50|204321.9|204231.9|204351.2|204261.2|204380.1|204290.1|204321.9|204231.9|16
1737939720000|2025-01-27 01:02:00|204356|204266|204346.5|204256.5|204371.8|204281.8|204346.5|204256.5|15
1737939730000|2025-01-27 01:02:10|204359.5|204269.5|204356.6|204266.6|204361.6|204271.6|204348.8|204258.8|19
1737939740000|2025-01-27 01:02:20|204360.1|204270.1|204349.2|204259.2|204360.1|204270.1|204340|204250|5
1737939750000|2025-01-27 01:02:30|204344.5|204254.5|204339.5|204249.5|204344.5|204254.5|204339.5|204249.5|3
1737939760000|2025-01-27 01:02:40|204343.3|204253.3|204344|204254|204349.2|204259.2|204343.3|204253.3|5
1737939770000|2025-01-27 01:02:50|204339|204249|204338.6|204248.6|204344|204254|204338.6|204248.6|3
1737939780000|2025-01-27 01:03:00|204348.1|204258.1|204349.1|204259.1|204349.6|204259.6|204330.7|204240.7|15
1737939790000|2025-01-27 01:03:10|204345.8|204255.8|204336.1|204246.1|204352.1|204262.1|204336.1|204246.1|11
1737939800000|2025-01-27 01:03:20|204356.1|204266.1|204350.6|204260.6|204357.5|204267.5|204342.7|204252.7|7
1737939810000|2025-01-27 01:03:30|204352.2|204262.2|204359.8|204269.8|204372.2|204282.2|204341.8|204251.8|16
1737939840000|2025-01-27 01:04:00|204353.7|204263.7|204349.1|204259.1|204353.7|204263.7|204349.1|204259.1|2
1737939850000|2025-01-27 01:04:10|204355.7|204265.7|204355|204265|204355.7|204265.7|204354|204264|12
1737939880000|2025-01-27 01:04:40|204401|204225|204401|204225|204401|204225|204401|204225|1
1737939890000|2025-01-27 01:04:50|204405|204237.5|204353.1|204263.1|204405|204263.1|204327.5|204237.5|8
1737939900000|2025-01-27 01:05:00|204348.8|204258.8|204336.3|204246.3|204351.9|204261.9|204332.6|204242.6|12
1737939910000|2025-01-27 01:05:10|204332.7|204242.7|204334.5|204244.5|204334.5|204244.5|204332.7|204242.7|2
1737939920000|2025-01-27 01:05:20|204336.2|204246.2|204344.9|204254.9|204353.9|204263.9|204334.3|204244.3|6
1737939930000|2025-01-27 01:05:30|204344.7|204254.7|204344.4|204254.4|204351.1|204261.1|204338.9|204248.9|10
1737939940000|2025-01-27 01:05:40|204341|204251|204339.8|204249.8|204344.9|204254.9|204337.5|204247.5|10
1737939950000|2025-01-27 01:05:50|204342.9|204252.9|204343.5|204253.5|204348|204258|204335.4|204245.4|6
1737939960000|2025-01-27 01:06:00|204332.9|204242.9|204358.3|204268.3|204358.3|204268.3|204332.7|204242.7|4
1737939970000|2025-01-27 01:06:10|204344.9|204254.9|204328.1|204238.1|204344.9|204254.9|204311.7|204221.7|6
1737939980000|2025-01-27 01:06:20|204326.4|204236.4|204326.2|204236.2|204326.4|204236.4|204326.2|204236.2|2
1737939990000|2025-01-27 01:06:30|204328.1|204238.1|204326.2|204236.2|204328.1|204238.1|204326.2|204236.2|2
1737940000000|2025-01-27 01:06:40|204329.4|204239.4|204291.3|204201.3|204371|204239.4|204291.3|204185|6
1737940010000|2025-01-27 01:06:50|204296.1|204206.1|204299.1|204209.1|204300.6|204210.6|204293.8|204203.8|7
1737940020000|2025-01-27 01:07:00|204298.8|204208.8|204288.4|204198.4|204298.8|204208.8|204288.4|204198.4|6
1737940030000|2025-01-27 01:07:10|204276.1|204186.1|204288|204198|204291.2|204201.2|204276.1|204186.1|3
1737940040000|2025-01-27 01:07:20|204291|204201|204291|204201|204291|204201|204291|204201|1
1737940050000|2025-01-27 01:07:30|204292.7|204202.7|204296.1|204206.1|204296.1|204206.1|204292.7|204202.7|3
1737940080000|2025-01-27 01:08:00|204287.3|204197.3|204292.2|204202.2|204292.2|204202.2|204286.9|204196.9|3
1737940090000|2025-01-27 01:08:10|204296.5|204206.5|204310.2|204220.2|204312.3|204222.3|204296.5|204206.5|8
1737940100000|2025-01-27 01:08:20|204296.7|204206.7|204313.1|204223.1|204313.1|204223.1|204296.7|204206.7|7
1737940110000|2025-01-27 01:08:30|204321.8|204231.8|204281.7|204191.7|204321.8|204231.8|204266.9|204176.9|10
1737940120000|2025-01-27 01:08:40|204275.2|204185.2|204282|204192|204282|204192|204275.2|204185.2|2
1737940130000|2025-01-27 01:08:50|204282.2|204192.2|204258.6|204168.6|204282.2|204192.2|204252.2|204162.2|8
1737940140000|2025-01-27 01:09:00|204252.1|204162.1|204256.8|204166.8|204256.8|204166.8|204237|204147|6
1737940170000|2025-01-27 01:09:30|204316|204115|204316|204115|204316|204115|204316|204115|1
1737940190000|2025-01-27 01:09:50|204257.3|204167.3|204255.8|204165.8|204257.3|204167.3|204255.8|204165.8|2
1737940200000|2025-01-27 01:10:00|204249.1|204159.1|204257.9|204167.9|204258.4|204168.4|204225|204135|8
1737940210000|2025-01-27 01:10:10|204254.8|204164.8|204254.8|204164.8|204254.8|204164.8|204254.8|204164.8|1
1737940220000|2025-01-27 01:10:20|204249.9|204159.9|204256.7|204166.7|204256.7|204166.7|204249.9|204159.9|2
1737940240000|2025-01-27 01:10:40|204263.4|204173.4|204273.3|204183.3|204283.1|204193.1|204257.3|204167.3|24
1737940250000|2025-01-27 01:10:50|204269.7|204179.7|204274.5|204184.5|204284.5|204194.5|204269.7|204179.7|20
1737940260000|2025-01-27 01:11:00|204267.2|204177.2|204262.7|204172.7|204280|204190|204262|204172|27
1737940270000|2025-01-27 01:11:10|204263.7|204173.7|204263.7|204173.7|204263.7|204173.7|204263.7|204173.7|1
1737940280000|2025-01-27 01:11:20|204267.3|204177.3|204273|204183|204277.1|204187.1|204267.3|204177.3|8
1737940290000|2025-01-27 01:11:30|204286.7|204196.7|204287|204197|204297.4|204207.4|204281.1|204191.1|17
1737940300000|2025-01-27 01:11:40|204274.2|204184.2|204263.8|204173.8|204276.9|204186.9|204263.8|204173.8|20
1737940310000|2025-01-27 01:11:50|204274.7|204184.7|204276.4|204186.4|204279.7|204189.7|204262.5|204172.5|20
1737940320000|2025-01-27 01:12:00|204271.2|204181.2|204275.9|204185.9|204279.6|204189.6|204250.6|204160.6|25
1737940330000|2025-01-27 01:12:10|204274.1|204184.1|204277.3|204187.3|204291.3|204201.3|204253.9|204163.9|29
1737940340000|2025-01-27 01:12:20|204280.2|204190.2|204280.5|204190.5|204291.6|204201.6|204269.3|204179.3|11
1737940350000|2025-01-27 01:12:30|204272.5|204182.5|204255.6|204165.6|204282|204192|204255.6|204165.6|18
1737940360000|2025-01-27 01:12:40|204268.8|204178.8|204268.2|204178.2|204275.3|204185.3|204252.2|204162.2|17
1737940370000|2025-01-27 01:12:50|204266.7|204176.7|204258.5|204168.5|204274.2|204184.2|204256.3|204166.3|16
1737940380000|2025-01-27 01:13:00|204252.9|204162.9|204271.3|204181.3|204272.3|204182.3|204243|204153|16
1737940390000|2025-01-27 01:13:10|204273|204183|204262.9|204172.9|204276.2|204186.2|204250.5|204160.5|23
1737940400000|2025-01-27 01:13:20|204265.2|204175.2|204263.8|204173.8|204272.2|204182.2|204254.3|204164.3|8
1737940410000|2025-01-27 01:13:30|204262.3|204172.3|204273.1|204183.1|204273.1|204183.1|204253.3|204163.3|17
1737940420000|2025-01-27 01:13:40|204260.8|204170.8|204265.9|204175.9|204269.4|204179.4|204259.6|204169.6|13
1737940430000|2025-01-27 01:13:50|204270.3|204180.3|204269|204179|204275.6|204185.6|204241.4|204151.4|18
1737940440000|2025-01-27 01:14:00|204265.3|204175.3|204262.3|204172.3|204311.4|204192.7|204256.5|204120.6|25
1737940450000|2025-01-27 01:14:10|204265.4|204175.4|204286.8|204196.8|204297.4|204207.4|204265.4|204175.4|6
1737940460000|2025-01-27 01:14:20|204293.5|204203.5|204295.8|204205.8|204303.3|204213.3|204280|204190|23
1737940470000|2025-01-27 01:14:30|204295.9|204205.9|204302.2|204212.2|204310.3|204220.3|204285.4|204195.4|24
1737940480000|2025-01-27 01:14:40|204302|204212|204300|204210|204309.8|204219.8|204292.4|204202.4|34
1737940490000|2025-01-27 01:14:50|204299.7|204209.7|204300.4|204210.4|204313.9|204223.9|204294|204204|21
1737940500000|2025-01-27 01:15:00|204302.4|204212.4|204280.2|204190.2|204315.2|204225.2|204278.2|204188.2|17
1737940510000|2025-01-27 01:15:10|204285.9|204195.9|204291.1|204201.1|204291.1|204201.1|204285.9|204195.9|2
1737940520000|2025-01-27 01:15:20|204292.6|204202.6|204299.3|204209.3|204320.3|204230.3|204284|204194|27
1737940530000|2025-01-27 01:15:30|204304.1|204214.1|204284.3|204194.3|204316.5|204226.5|204284.3|204194.3|19
1737940540000|2025-01-27 01:15:40|204304.6|204214.6|204304|204214|204311.7|204221.7|204294.2|204204.2|15
1737940550000|2025-01-27 01:15:50|204297|204207|204295.8|204205.8|204301.2|204211.2|204273.2|204183.2|18
1737940560000|2025-01-27 01:16:00|204292.1|204202.1|204291.3|204201.3|204301.1|204211.1|204260.1|204148.1|26
1737940570000|2025-01-27 01:16:10|204285.3|204195.3|204273.2|204183.2|204292.5|204202.5|204270.3|204180.3|9
1737940580000|2025-01-27 01:16:20|204280.1|204190.1|204283.1|204193.1|204284.6|204194.6|204280.1|204190.1|10
1737940590000|2025-01-27 01:16:30|204277.4|204187.4|204278.2|204188.2|204321.8|204188.2|204272.1|204169.4|4
1737940600000|2025-01-27 01:16:40|204284.3|204194.3|204299.7|204209.7|204300.7|204210.7|204275.7|204185.7|15
1737940610000|2025-01-27 01:16:50|204303.2|204213.2|204390.8|204233.6|204390.8|204276.4|204302.9|204212.9|13
1737940620000|2025-01-27 01:17:00|204386.1|204228.1|204386.1|204228.1|204386.1|204228.1|204386.1|204228.1|1
1737940630000|2025-01-27 01:17:10|204368.4|204278.4|204386.1|204228.1|204396.1|204278.4|204368.4|204228.1|4
1737940640000|2025-01-27 01:17:20|204362.7|204272.7|204353.4|204263.4|204390.8|204272.7|204337.7|204228.7|9
1737940650000|2025-01-27 01:17:30|204384.3|204223.1|204360.9|204270.9|204384.3|204272.9|204348.4|204223.1|22
1737940660000|2025-01-27 01:17:40|204366.4|204276.4|204353.9|204263.9|204366.4|204276.4|204344.6|204254.6|25
1737940670000|2025-01-27 01:17:50|204354.1|204264.1|204368.8|204278.8|204395.8|204290.3|204350.9|204234.3|27
1737940680000|2025-01-27 01:18:00|204371.6|204281.6|204395.5|204241.7|204395.5|204294.8|204363.8|204241.7|16
1737940700000|2025-01-27 01:18:20|204349.9|204259.9|204351.7|204261.7|204395.5|204267.9|204336.1|204241.7|26
1737940710000|2025-01-27 01:18:30|204346.3|204256.3|204331.2|204241.2|204373.1|204256.3|204324.1|204214.9|11
1737940720000|2025-01-27 01:18:40|204333.6|204243.6|204337.3|204247.3|204359.6|204269.6|204324.4|204234.4|18
1737940730000|2025-01-27 01:18:50|204339|204249|204334|204244|204352.1|204262.1|204327.4|204237.4|18
1737940740000|2025-01-27 01:19:00|204336.3|204246.3|204321.3|204231.3|204363.8|204246.3|204321.3|204210|10
1737940750000|2025-01-27 01:19:10|204328.8|204238.8|204330.2|204240.2|204348.1|204258.1|204319.3|204229.3|17
1737940760000|2025-01-27 01:19:20|204331.2|204241.2|204328|204238|204337.3|204247.3|204321.5|204231.5|10
1737940770000|2025-01-27 01:19:30|204334.9|204244.9|204330.8|204240.8|204363|204254.2|204324.5|204211.1|14
1737940780000|2025-01-27 01:19:40|204321.5|204231.5|204322.5|204232.5|204352.7|204262.7|204317.9|204227.9|11
1737940790000|2025-01-27 01:19:50|204318.2|204228.2|204323.8|204233.8|204327.3|204237.3|204313|204223|10
1737940800000|2025-01-27 01:20:00|204323.3|204233.3|204321.7|204231.7|204325.4|204235.4|204312.5|204222.5|16
1737940810000|2025-01-27 01:20:10|204323.7|204233.7|204318.2|204228.2|204325|204235|204318.2|204228.2|5
1737940830000|2025-01-27 01:20:30|204323.5|204233.5|204311|204221|204328.9|204238.9|204295|204205|16
1737940840000|2025-01-27 01:20:40|204314.9|204224.9|204314.5|204224.5|204321.2|204231.2|204297.8|204207.8|33
1737940850000|2025-01-27 01:20:50|204313.8|204223.8|204320.3|204230.3|204321.3|204231.3|204303.9|204213.9|14
1737940860000|2025-01-27 01:21:00|204315.1|204225.1|204311|204221|204322.3|204232.3|204302|204212|16
1737940870000|2025-01-27 01:21:10|204317.1|204227.1|204316.8|204226.8|204324.9|204234.9|204306|204216|9
1737940880000|2025-01-27 01:21:20|204322.3|204232.3|204302.4|204212.4|204322.3|204232.3|204299.6|204209.6|11
1737940890000|2025-01-27 01:21:30|204299.1|204209.1|204319.2|204229.2|204319.7|204229.7|204290.9|204200.9|19
1737940900000|2025-01-27 01:21:40|204312.9|204222.9|204310.6|204220.6|204325.9|204235.9|204295.4|204205.4|13
1737940910000|2025-01-27 01:21:50|204315.8|204225.8|204301.8|204211.8|204325.8|204235.8|204297.3|204207.3|12
1737940920000|2025-01-27 01:22:00|204294.6|204204.6|204306.5|204216.5|204306.6|204216.6|204281.9|204191.9|18
1737940930000|2025-01-27 01:22:10|204296.3|204206.3|204287.3|204197.3|204302.6|204212.6|204280.1|204190.1|9
1737940940000|2025-01-27 01:22:20|204295.6|204205.6|204295.6|204205.6|204295.6|204205.6|204295.6|204205.6|1
1737940950000|2025-01-27 01:22:30|204290|204200|204308.3|204218.3|204315.2|204225.2|204285.5|204195.5|31
1737940960000|2025-01-27 01:22:40|204303|204213|204309.8|204219.8|204314.9|204224.9|204295.1|204205.1|19
1737940970000|2025-01-27 01:22:50|204309.3|204219.3|204303|204213|204309.3|204219.3|204293.5|204203.5|16
1737940980000|2025-01-27 01:23:00|204302.6|204212.6|204303|204213|204312.6|204222.6|204276.9|204186.9|29
1737940990000|2025-01-27 01:23:10|204305|204215|204285.4|204195.4|204313.5|204223.5|204285.4|204195.4|27
1737941010000|2025-01-27 01:23:30|204290.1|204200.1|204288.6|204198.6|204293.3|204203.3|204280.9|204190.9|7
1737941020000|2025-01-27 01:23:40|204281.8|204191.8|204287.9|204197.9|204287.9|204197.9|204281.8|204191.8|2
1737941040000|2025-01-27 01:24:00|204315.1|204225.1|204308.8|204218.8|204318.4|204228.4|204294.1|204204.1|37
1737941050000|2025-01-27 01:24:10|204307.3|204217.3|204300.7|204210.7|204316.4|204226.4|204294.1|204204.1|24
1737941060000|2025-01-27 01:24:20|204306.2|204216.2|204301.6|204211.6|204314.9|204224.9|204295.8|204205.8|23
1737941070000|2025-01-27 01:24:30|204309|204219|204307.6|204217.6|204315.9|204225.9|204302.1|204212.1|40
1737941080000|2025-01-27 01:24:40|204305.7|204215.7|204319|204229|204319|204229|204301.4|204211.4|29
1737941090000|2025-01-27 01:24:50|204319.7|204229.7|204323.1|204233.1|204328.7|204238.7|204311.8|204221.8|13
1737941100000|2025-01-27 01:25:00|204314.8|204224.8|204322.9|204232.9|204331.3|204241.3|204310.9|204220.9|25
1737941110000|2025-01-27 01:25:10|204326.1|204236.1|204329.2|204239.2|204332.1|204242.1|204320.3|204230.3|17
1737941120000|2025-01-27 01:25:20|204334.9|204244.9|204327.8|204237.8|204335.6|204245.6|204320.2|204230.2|29
1737941130000|2025-01-27 01:25:30|204320.8|204230.8|204340.3|204250.3|204344.7|204254.7|204319.8|204229.8|12
1737941140000|2025-01-27 01:25:40|204339.2|204249.2|204340.5|204250.5|204348.7|204258.7|204327.1|204237.1|23
1737941150000|2025-01-27 01:25:50|204347.5|204257.5|204332.3|204242.3|204347.5|204257.5|204329.2|204239.2|17
1737941160000|2025-01-27 01:26:00|204332.9|204242.9|204353.9|204263.9|204366.9|204276.9|204332.9|204242.9|21
1737941170000|2025-01-27 01:26:10|204353.2|204263.2|204350.1|204260.1|204359.2|204269.2|204350.1|204260.1|8
1737941180000|2025-01-27 01:26:20|204360.7|204270.7|204355.9|204265.9|204370.5|204280.5|204349.6|204259.6|25
1737941190000|2025-01-27 01:26:30|204355.5|204265.5|204354.3|204264.3|204365.1|204275.1|204349|204259|18
1737941200000|2025-01-27 01:26:40|204350.6|204260.6|204348.8|204258.8|204360.1|204270.1|204341.6|204251.6|13
1737941210000|2025-01-27 01:26:50|204353.1|204263.1|204353.9|204263.9|204357.4|204267.4|204351.9|204261.9|5
1737941220000|2025-01-27 01:27:00|204349.8|204259.8|204369.5|204279.5|204380.9|204290.9|204348.3|204258.3|23
1737941230000|2025-01-27 01:27:10|204373.3|204283.3|204371|204281|204385.3|204295.3|204363.3|204273.3|29
1737941240000|2025-01-27 01:27:20|204372.7|204282.7|204380.1|204290.1|204386.7|204296.7|204370.8|204280.8|19
1737941250000|2025-01-27 01:27:30|204381|204291|204383.2|204293.2|204385.5|204295.5|204381|204291|5
1737941260000|2025-01-27 01:27:40|204389.7|204299.7|204382.1|204292.1|204389.9|204299.9|204379.7|204289.7|19
1737941270000|2025-01-27 01:27:50|204385.8|204295.8|204381.4|204291.4|204399|204309|204376.7|204286.7|23
1737941280000|2025-01-27 01:28:00|204394.5|204304.5|204396.7|204306.7|204403.4|204313.4|204385.3|204295.3|23
1737941290000|2025-01-27 01:28:10|204398.5|204308.5|204482.7|204392.7|204483.9|204393.9|204391|204301|23
1737941300000|2025-01-27 01:28:20|204527.3|204368.5|204527.3|204368.5|204527.3|204371|204527.3|204368.5|5
1737941310000|2025-01-27 01:28:30||204371||204368.5||204371||204368.5|4
1737941330000|2025-01-27 01:28:50|204534|204346|204540.8|204378.1|204554|204378.4|204534|204346|5
1737941340000|2025-01-27 01:29:00|204505.9|204347.1|204507.4|204347.1|204512.9|204377|204467|204347.1|5
1737941350000|2025-01-27 01:29:10|204502.7|204341.4|204487.6|204333.8|204502.7|204373.7|204463.7|204333.8|3
1737941360000|2025-01-27 01:29:20|204439.8|204274.5|204456.7|204287.7|204456.7|204287.7|204439.8|204274.5|4
1737941380000|2025-01-27 01:29:40||204292.7||204292.7||204292.7||204292.7|1
1737941390000|2025-01-27 01:29:50|204426.2|204273.9|204429.5|204267.7|204444.2|204274.9|204426.2|204267.7|7
1737941400000|2025-01-27 01:30:00|204434.2|204273.3|204438.6|204268.8|204444.2|204279.1|204421.2|204261.9|6
1737941410000|2025-01-27 01:30:10|204429.7|204275|204417.1|204251.3|204440.3|204275|204410.1|204244.3|8
1737941420000|2025-01-27 01:30:20|204425|204259.3|204485.6|204321.3|204492.2|204334.7|204425|204259.3|15
1737941430000|2025-01-27 01:30:30|204492.2|204327.9|204491.9|204325.2|204503.2|204343.1|204470.2|204306.4|12
1737941440000|2025-01-27 01:30:40|204476.9|204312.6|204471.8|204306.9|204494.9|204349|204439|204306.9|9
1737941450000|2025-01-27 01:30:50|204477.2|204312.5|204420.1|204330.1|204490.2|204348.6|204420.1|204276.1|9
1737941460000|2025-01-27 01:31:00|204427.8|204337.8|204423.8|204333.8|204430.3|204340.3|204420.3|204330.3|5
1737941470000|2025-01-27 01:31:10|204425.5|204335.5|204419.9|204329.9|204432.4|204342.4|204415.9|204325.9|8
1737941480000|2025-01-27 01:31:20|204421.9|204331.9|204423.7|204333.7|204423.7|204333.7|204417.9|204327.9|3
1737941490000|2025-01-27 01:31:30|204447.6|204289.8|204440.3|204284.5|204447.6|204289.8|204436.8|204283.3|5
1737941500000|2025-01-27 01:31:40|204455.2|204289.9|204439.2|204282.9|204455.2|204289.9|204435.3|204282.9|5
1737941510000|2025-01-27 01:31:50|204433.3|204305.1|204433.6|204283.3|204433.6|204312|204395.1|204283.3|5
1737941520000|2025-01-27 01:32:00|204437.6|204289.2|204447.9|204283.5|204447.9|204306.2|204382|204277.5|14
1737941530000|2025-01-27 01:32:10|204455.7|204291.3|204445.9|204288.1|204455.7|204319.1|204394|204276.2|19
1737941540000|2025-01-27 01:32:20|204435.7|204273.9|204425.5|204265.2|204441.3|204283.9|204421|204258.1|25
1737941550000|2025-01-27 01:32:30|204415.5|204262.4|204415.9|204256.6|204437.4|204275.3|204412.7|204245.9|9
1737941560000|2025-01-27 01:32:40|204421.2|204261.9|204409.5|204236.1|204421.2|204261.9|204397.5|204236.1|6
1737941570000|2025-01-27 01:32:50|204370.7|204280.7|204371.4|204281.4|204371.4|204281.4|204370.7|204280.7|2
1737941580000|2025-01-27 01:33:00|204372|204282|204346.8|204256.8|204415.5|204290|204344.3|204254.3|13
1737941590000|2025-01-27 01:33:10|204351.3|204261.3|204351.3|204261.3|204351.3|204261.3|204351.3|204261.3|1
1737941600000|2025-01-27 01:33:20|204353.3|204263.3|204348.7|204258.7|204359.6|204269.6|204348.7|204258.7|4
1737941610000|2025-01-27 01:33:30|204353.3|204263.3|204352.3|204262.3|204353.3|204263.3|204352.3|204262.3|2
1737941620000|2025-01-27 01:33:40|204356.6|204266.6|204354.6|204264.6|204364.1|204274.1|204351.2|204261.2|7
1737941640000|2025-01-27 01:34:00|204350|204260|204350|204260|204350|204260|204350|204260|1
1737941650000|2025-01-27 01:34:10|204354.3|204264.3|204359.7|204269.7|204365.4|204275.4|204342.3|204252.3|14
1737941660000|2025-01-27 01:34:20|204364.7|204274.7|204375.7|204285.7|204379.9|204289.9|204361.2|204271.2|16
1737941670000|2025-01-27 01:34:30|204374.5|204284.5|204369.8|204279.8|204376.6|204286.6|204368.7|204278.7|9
1737941680000|2025-01-27 01:34:40|204365.7|204275.7|204371.1|204281.1|204371.1|204281.1|204365.7|204275.7|3
1737941690000|2025-01-27 01:34:50|204366.5|204276.5|204360.4|204270.4|204366.5|204276.5|204360.4|204270.4|2
1737941700000|2025-01-27 01:35:00|204361.2|204271.2|204367.2|204277.2|204387.7|204297.7|204361.2|204271.2|16
1737941720000|2025-01-27 01:35:20|204374.8|204284.8|204372.2|204282.2|204386.3|204296.3|204367.8|204277.8|25
1737941730000|2025-01-27 01:35:30|204376.5|204286.5|204382.6|204228.9|204382.6|204286.5|204376.5|204228.9|2
1737941740000|2025-01-27 01:35:40|204385.5|204234|204406.8|204224.7|204406.8|204234|204385.5|204222.5|4
1737941750000|2025-01-27 01:35:50|204396.7|204228.6|204393.7|204234.2|204407.6|204239.8|204391.5|204220.7|11
1737941760000|2025-01-27 01:36:00|204408.3|204243.4|204379.2|204289.2|204408.3|204289.2|204361.5|204230.5|24
1737941770000|2025-01-27 01:36:10|204374.7|204284.7|204380.8|204290.8|204384|204294|204372|204282|18
1737941780000|2025-01-27 01:36:20|204384.9|204294.9|204386.8|204296.8|204386.8|204296.8|204377.1|204287.1|7
1737941790000|2025-01-27 01:36:30|204392|204302|204384.6|204294.6|204392|204302|204384.6|204294.6|2
1737941810000|2025-01-27 01:36:50|204394.4|204304.4|204386.5|204296.5|204394.4|204304.4|204380.4|204290.4|4
1737941820000|2025-01-27 01:37:00|204388.2|204298.2|204388|204298|204397.3|204307.3|204388|204298|4
1737941830000|2025-01-27 01:37:10|204379.4|204289.4|204379.7|204289.7|204379.7|204289.7|204379.4|204289.4|2
1737941840000|2025-01-27 01:37:20|204393.7|204303.7|204458.8|204295.5|204460.1|204303.7|204393.7|204295.5|3
1737941850000|2025-01-27 01:37:30|204454.3|204295|204508.5|204348.3|204508.5|204371.2|204429.8|204295|18
1737941870000|2025-01-27 01:37:50|204500.8|204341.3|204505.2|204352.2|204505.2|204352.2|204494.5|204329.3|8
1737941880000|2025-01-27 01:38:00|204503.5|204347.3|204496.2|204335.2|204503.5|204347.3|204487.1|204325.7|6
1737941890000|2025-01-27 01:38:10|204492.6|204334.5|204503.5|204349.2|204503.5|204349.2|204492.6|204334.5|4
1737941900000|2025-01-27 01:38:20|204498.2|204342.3|204484.9|204394.9|204498.2|204408.1|204478.4|204334.6|13
1737941910000|2025-01-27 01:38:30|204480.7|204390.7|204488.2|204398.2|204488.2|204398.2|204479.9|204389.9|4
1737941920000|2025-01-27 01:38:40|204493.5|204403.5|204481.4|204391.4|204494.3|204404.3|204474.2|204384.2|10
1737941930000|2025-01-27 01:38:50|204485.7|204395.7|204485.9|204395.9|204491|204401|204485.7|204395.7|3
1737941940000|2025-01-27 01:39:00|204479.6|204389.6|204473.9|204383.9|204499.9|204389.6|204469.2|204338.3|16
1737941950000|2025-01-27 01:39:10|204474.2|204384.2|204486.3|204396.3|204487.3|204397.3|204469.4|204379.4|18
1737941960000|2025-01-27 01:39:20|204470.9|204380.9|204480.8|204390.8|204483.5|204393.5|204460.6|204370.6|13
1737941970000|2025-01-27 01:39:30|204478.1|204388.1|204476.3|204386.3|204489.2|204399.2|204454.5|204364.5|26
1737941980000|2025-01-27 01:39:40|204478.8|204388.8|204480.7|204390.7|204503.5|204413.5|204465.2|204375.2|25
1737941990000|2025-01-27 01:39:50|204483.9|204393.9|204460.8|204370.8|204501.1|204411.1|204452.3|204362.3|21
1737942000000|2025-01-27 01:40:00|204455|204365|204453.6|204363.6|204493.3|204371.7|204448.1|204327.5|20
1737942030000|2025-01-27 01:40:30|204456|204366|204465.1|204375.1|204491.7|204375.1|204453.5|204340|6
1737942040000|2025-01-27 01:40:40|204491.3|204340.6|204493.1|204337.5|204496.8|204345.6|204491.3|204337.5|4
1737942050000|2025-01-27 01:40:50|204492.7|204341.1|204466.2|204376.2|204492.7|204394.9|204466.2|204341.1|7
1737942060000|2025-01-27 01:41:00|204471.2|204381.2|204468|204378|204471.2|204381.2|204463.1|204373.1|4
1737942070000|2025-01-27 01:41:10|204464.8|204374.8|204479.9|204389.9|204486.5|204396.5|204453.7|204363.7|16
1737942080000|2025-01-27 01:41:20|204467.7|204377.7|204466.9|204376.9|204478.4|204388.4|204455.5|204365.5|14
1737942090000|2025-01-27 01:41:30|204462.2|204372.2|204461.9|204371.9|204477|204387|204458.3|204368.3|6
1737942110000|2025-01-27 01:41:50|204457.5|204367.5|204451.3|204361.3|204481.3|204391.3|204447.6|204357.6|18
1737942120000|2025-01-27 01:42:00|204454.6|204364.6|204454.4|204364.4|204458.7|204368.7|204445.6|204355.6|8
1737942130000|2025-01-27 01:42:10|204442.8|204352.8|204451.6|204361.6|204451.6|204361.6|204442.8|204352.8|3
1737942140000|2025-01-27 01:42:20|204450.8|204360.8|204453.2|204363.2|204460.5|204370.5|204450.8|204360.8|6
1737942150000|2025-01-27 01:42:30|204452|204362|204459|204369|204470.7|204380.7|204452|204362|11
1737942160000|2025-01-27 01:42:40|204452.9|204362.9|204493.8|204403.8|204493.8|204403.8|204452.8|204362.8|14
1737942170000|2025-01-27 01:42:50|204490.9|204400.9|204473.5|204383.5|204498.3|204408.3|204466.5|204376.5|13
1737942180000|2025-01-27 01:43:00|204468.7|204378.7|204462.8|204372.8|204468.8|204378.8|204435.1|204345.1|32
1737942190000|2025-01-27 01:43:10|204449.9|204359.9|204459.2|204369.2|204469.1|204379.1|204449.9|204359.9|19
1737942200000|2025-01-27 01:43:20|204453.9|204363.9|204467.4|204377.4|204474.8|204384.8|204443.3|204353.3|13
1737942210000|2025-01-27 01:43:30|204457.7|204367.7|204516.3|204426.3|204539.9|204449.9|204430.2|204340.2|19
1737942220000|2025-01-27 01:43:40|204516.4|204426.4|204517.2|204427.2|204525.1|204435.1|204516.4|204426.4|3
1737942230000|2025-01-27 01:43:50|204515.4|204425.4|204515.4|204425.4|204515.4|204425.4|204515.4|204425.4|1
1737942250000|2025-01-27 01:44:10|204517.4|204427.4|204578|204357|204578|204427.4|204517.4|204357|2
1737942260000|2025-01-27 01:44:20|204497.6|204345|204478.8|204388.8|204523.9|204433.9|204459.1|204345|29
1737942270000|2025-01-27 01:44:30|204488.9|204398.9|204481.5|204391.5|204495.3|204405.3|204479.2|204389.2|8
1737942280000|2025-01-27 01:44:40|204490.4|204400.4|204492.2|204402.2|204493.1|204403.1|204490.4|204400.4|3
1737942290000|2025-01-27 01:44:50|204488.4|204398.4|204509.3|204419.3|204521.3|204431.3|204488.4|204398.4|27
1737942300000|2025-01-27 01:45:00|204505.4|204415.4|204511.8|204421.8|204513.2|204423.2|204483.8|204393.8|14
1737942310000|2025-01-27 01:45:10|204507.8|204417.8|204490|204400|204521.6|204431.6|204486.4|204396.4|14
1737942320000|2025-01-27 01:45:20|204484.9|204394.9|204502.5|204412.5|204506.8|204416.8|204483.4|204393.4|5
1737942330000|2025-01-27 01:45:30|204498.4|204408.4|204459.3|204369.3|204498.4|204408.4|204457.1|204367.1|8
1737942340000|2025-01-27 01:45:40|204456.6|204366.6|204462|204372|204462|204372|204456.6|204366.6|2
1737942350000|2025-01-27 01:45:50|204461.7|204371.7|204459.1|204369.1|204472|204382|204459.1|204369.1|4
1737942360000|2025-01-27 01:46:00|204457.4|204367.4|204479.9|204389.9|204488|204398|204457.4|204367.4|25
1737942370000|2025-01-27 01:46:10|204481.9|204391.9|204482.4|204392.4|204482.4|204392.4|204478.7|204388.7|3
1737942380000|2025-01-27 01:46:20|204478.3|204388.3|204461.5|204371.5|204481.8|204391.8|204459.3|204369.3|10
1737942390000|2025-01-27 01:46:30|204466.7|204376.7|204489.2|204399.2|204502.8|204412.8|204466.7|204376.7|9
1737942400000|2025-01-27 01:46:40|204515.6|204425.6|204514.5|204424.5|204525.5|204435.5|204502.5|204412.5|23
1737942410000|2025-01-27 01:46:50|204514.9|204424.9|204523.8|204433.8|204547.8|204457.8|204502|204412|31
1737942420000|2025-01-27 01:47:00|204533.1|204443.1|204521.8|204431.8|204533.1|204443.1|204519.6|204429.6|5
1737942430000|2025-01-27 01:47:10|204513.6|204423.6|204529.6|204439.6|204541.2|204451.2|204513.6|204423.6|20
1737942440000|2025-01-27 01:47:20|204534|204444|204543.8|204453.8|204552.5|204462.5|204534|204444|5
1737942450000|2025-01-27 01:47:30|204537.3|204447.3|204534.3|204444.3|204552|204462|204522|204432|17
1737942460000|2025-01-27 01:47:40|204530.1|204440.1|204527.4|204437.4|204538.4|204448.4|204527.4|204437.4|6
1737942470000|2025-01-27 01:47:50|204520.7|204430.7|204528.2|204438.2|204539.1|204449.1|204508.5|204418.5|15
1737942480000|2025-01-27 01:48:00|204525.7|204435.7|204521.9|204431.9|204529.2|204439.2|204521.9|204431.9|3
1737942490000|2025-01-27 01:48:10|204528.4|204438.4|204516.5|204426.5|204535|204445|204516.5|204426.5|13
1737942500000|2025-01-27 01:48:20|204521.3|204431.3|204534.9|204444.9|204535.9|204445.9|204521.3|204431.3|10
1737942510000|2025-01-27 01:48:30|204538.4|204448.4|204538.1|204448.1|204542.1|204452.1|204531.1|204441.1|6
1737942520000|2025-01-27 01:48:40|204564.8|204474.8|204540|204450|204564.8|204474.8|204521.9|204431.9|33
1737942530000|2025-01-27 01:48:50|204544.6|204454.6|204531.4|204441.4|204553.3|204463.3|204516.6|204426.6|20
1737942540000|2025-01-27 01:49:00|204527.5|204437.5|204494.8|204404.8|204530.8|204440.8|204491.5|204401.5|27
1737942550000|2025-01-27 01:49:10|204505.8|204415.8|204500.3|204410.3|204511.4|204421.4|204496.7|204406.7|21
1737942560000|2025-01-27 01:49:20|204505.9|204415.9|204497.2|204407.2|204508.8|204418.8|204488.9|204398.9|15
1737942570000|2025-01-27 01:49:30|204495.2|204405.2|204500.3|204410.3|204510.2|204420.2|204487.1|204397.1|21
1737942580000|2025-01-27 01:49:40|204502.3|204412.3|204506.9|204416.9|204514|204424|204492.4|204402.4|19
1737942590000|2025-01-27 01:49:50|204492.9|204402.9|204510|204420|204516.2|204426.2|204492.9|204402.9|14
1737942600000|2025-01-27 01:50:00|204508.7|204418.7|204520.7|204430.7|204531.9|204441.9|204491.6|204401.6|20
1737942610000|2025-01-27 01:50:10|204503|204413|204527.1|204437.1|204527.1|204437.1|204499.8|204409.8|17
1737942620000|2025-01-27 01:50:20|204510.8|204420.8|204519.2|204429.2|204519.2|204429.2|204498|204408|20
1737942630000|2025-01-27 01:50:30|204524.2|204434.2|204514.7|204424.7|204528.3|204438.3|204511.7|204421.7|10
1737942640000|2025-01-27 01:50:40|204519.7|204429.7|204504.6|204414.6|204520.5|204430.5|204488.6|204398.6|19
1737942650000|2025-01-27 01:50:50|204495.6|204405.6|204526|204436|204527.3|204437.3|204495.6|204405.6|12
1737942660000|2025-01-27 01:51:00|204516.3|204426.3|204533.3|204443.3|204541.3|204451.3|204499.8|204409.8|29
1737942670000|2025-01-27 01:51:10|204536.6|204446.6|204540.4|204450.4|204543.6|204453.6|204530.7|204440.7|11
1737942680000|2025-01-27 01:51:20|204544.5|204454.5|204533.8|204443.8|204544.5|204454.5|204525.5|204435.5|9
1737942690000|2025-01-27 01:51:30|204529.5|204439.5|204529.3|204439.3|204546.7|204456.7|204524.8|204434.8|6
1737942700000|2025-01-27 01:51:40|204525|204435|204531.2|204441.2|204536.3|204446.3|204519.6|204429.6|7
1737942710000|2025-01-27 01:51:50|204534.6|204444.6|204521.6|204431.6|204534.6|204444.6|204519.9|204429.9|11
1737942720000|2025-01-27 01:52:00|204514.4|204424.4|204514.3|204424.3|204526.2|204436.2|204506.4|204416.4|34
1737942730000|2025-01-27 01:52:10|204507.8|204417.8|204514.4|204424.4|204526|204436|204507.8|204417.8|29
1737942740000|2025-01-27 01:52:20|204521.6|204431.6|204532.7|204442.7|204539.4|204449.4|204503.8|204413.8|33
1737942750000|2025-01-27 01:52:30|204535|204445|204559.6|204469.6|204590|204500|204527.2|204437.2|16
1737942760000|2025-01-27 01:52:40|204560.8|204470.8|204535.4|204445.4|204560.8|204470.8|204533.9|204443.9|7
1737942770000|2025-01-27 01:52:50|204541.9|204451.9|204538|204448|204543.5|204453.5|204538|204448|3
1737942780000|2025-01-27 01:53:00|204525|204435|204544.7|204454.7|204554.3|204464.3|204525|204435|27
1737942790000|2025-01-27 01:53:10|204547.7|204457.7|204546.9|204456.9|204558.2|204468.2|204535.4|204445.4|28
1737942800000|2025-01-27 01:53:20|204542.1|204452.1|204547.2|204457.2|204560|204470|204539.6|204449.6|21
1737942810000|2025-01-27 01:53:30|204548.2|204458.2|204557.7|204467.7|204558.7|204468.7|204536.1|204446.1|31
1737942820000|2025-01-27 01:53:40|204563.3|204473.3|204555.4|204465.4|204563.3|204473.3|204549.8|204459.8|7
1737942830000|2025-01-27 01:53:50|204541.5|204451.5|204504|204414|204541.5|204451.5|204496.5|204406.5|7
1737942840000|2025-01-27 01:54:00|204495.5|204405.5|204498.7|204408.7|204501.5|204411.5|204487.5|204397.5|8
1737942850000|2025-01-27 01:54:10|204501|204411|204498.7|204408.7|204501|204411|204498.7|204408.7|3
1737942860000|2025-01-27 01:54:20|204504.7|204414.7|204504.2|204414.2|204506.1|204416.1|204498.5|204408.5|6
1737942870000|2025-01-27 01:54:30|204499.9|204409.9|204504.1|204414.1|204514.1|204424.1|204488|204398|22
1737942880000|2025-01-27 01:54:40|204505.6|204415.6|204484.5|204394.5|204514.3|204424.3|204484.5|204394.5|10
1737942900000|2025-01-27 01:55:00|204483.3|204393.3|204459.8|204369.8|204483.3|204393.3|204450.6|204360.6|6
1737942910000|2025-01-27 01:55:10|204465.2|204375.2|204480.7|204390.7|204492.4|204402.4|204465.2|204375.2|4
1737942960000|2025-01-27 01:56:00|204505|204349|204464.4|204374.4|204505|204390.4|204464.4|204349|15
1737942970000|2025-01-27 01:56:10|204475.3|204385.3|204476.7|204386.7|204481.5|204391.5|204473.1|204383.1|21
1737942980000|2025-01-27 01:56:20|204478.7|204388.7|204475.4|204385.4|204482.4|204392.4|204472.3|204382.3|20
1737942990000|2025-01-27 01:56:30|204476.4|204386.4|204477.2|204387.2|204482.4|204392.4|204469.4|204379.4|20
1737943000000|2025-01-27 01:56:40|204477.7|204387.7|204478.5|204388.5|204483.4|204393.4|204464.3|204374.3|22
1737943010000|2025-01-27 01:56:50|204476.2|204386.2|204482.8|204392.8|204482.8|204392.8|204475.2|204385.2|15
1737943020000|2025-01-27 01:57:00|204479.4|204389.4|204485.9|204395.9|204485.9|204395.9|204471.3|204381.3|14
1737943030000|2025-01-27 01:57:10|204500.3|204410.3|204505.2|204415.2|204509.7|204419.7|204488.2|204398.2|11
1737943040000|2025-01-27 01:57:20|204500.5|204410.5|204505|204415|204511.7|204421.7|204496|204406|10
1737943050000|2025-01-27 01:57:30|204509.8|204419.8|204507.4|204417.4|204513.3|204423.3|204503.9|204413.9|4
1737943060000|2025-01-27 01:57:40|204505|204415|204499.9|204409.9|204505.4|204415.4|204499.4|204409.4|6
1737943070000|2025-01-27 01:57:50|204504.4|204414.4|204506.5|204416.5|204511.9|204421.9|204496.9|204406.9|12
1737943080000|2025-01-27 01:58:00|204504.6|204414.6|204511.4|204421.4|204512.8|204422.8|204501|204411|17
1737943090000|2025-01-27 01:58:10|204506.3|204416.3|204505.1|204415.1|204510.2|204420.2|204504|204414|8
1737943100000|2025-01-27 01:58:20|204510.1|204420.1|204509.4|204419.4|204510.1|204420.1|204504.9|204414.9|5
1737943110000|2025-01-27 01:58:30|204507.4|204417.4|204504.6|204414.6|204507.4|204417.4|204504.6|204414.6|2
1737943120000|2025-01-27 01:58:40|204504.4|204414.4|204508.7|204418.7|204513.7|204423.7|204495.4|204405.4|18
1737943130000|2025-01-27 01:58:50|204506.3|204416.3|204503.6|204413.6|204507.3|204417.3|204496.6|204406.6|12
1737943140000|2025-01-27 01:59:00|204499.4|204409.4|204501.7|204411.7|204509.4|204419.4|204499|204409|20
1737943150000|2025-01-27 01:59:10|204502.1|204412.1|204501.8|204411.8|204509|204419|204498.3|204408.3|22
1737943160000|2025-01-27 01:59:20|204506.8|204416.8|204502|204412|204510.8|204420.8|204499.8|204409.8|18
1737943170000|2025-01-27 01:59:30|204507.5|204417.5|204496.6|204406.6|204507.5|204417.5|204479.4|204389.4|17
1737943180000|2025-01-27 01:59:40|204507.5|204417.5|204497.5|204407.5|204507.5|204417.5|204479.7|204389.7|18
1737943190000|2025-01-27 01:59:50|204502.5|204412.5|204492.2|204402.2|204508.9|204418.9|204484.4|204394.4|16
1737943200000|2025-01-27 02:00:00|204504|204414|204499.8|204409.8|204513.4|204423.4|204472|204382|14
1737943210000|2025-01-27 02:00:10|204490.5|204400.5|204557|204467|204585.3|204495.3|204490.5|204400.5|25
1737943220000|2025-01-27 02:00:20|204599.2|204509.2|204562.4|204472.4|204602|204512|204536.1|204446.1|22
1737943240000|2025-01-27 02:00:40|204571.8|204481.8|204571.8|204481.8|204571.8|204481.8|204571.8|204481.8|1
1737943250000|2025-01-27 02:00:50|204566.8|204476.8|204568.9|204478.9|204577.3|204487.3|204566.8|204476.8|5
1737943260000|2025-01-27 02:01:00|204563.7|204473.7|204563.5|204473.5|204574.7|204484.7|204560.2|204470.2|10
1737943270000|2025-01-27 02:01:10|204560.7|204470.7|204597.1|204507.1|204597.1|204507.1|204560.7|204470.7|9
1737943290000|2025-01-27 02:01:30|204595.8|204505.8|204598.7|204508.7|204614.1|204524.1|204568.6|204478.6|17
1737943300000|2025-01-27 02:01:40|204601.8|204511.8|204577.1|204487.1|204601.8|204511.8|204571.8|204481.8|11
1737943310000|2025-01-27 02:01:50|204575.4|204485.4|204575.4|204485.4|204577.1|204487.1|204575.4|204485.4|5
1737943320000|2025-01-27 02:02:00|204582.6|204492.6|204571.9|204481.9|204587.6|204497.6|204570.6|204480.6|13
1737943340000|2025-01-27 02:02:20|204569.5|204479.5|204546.3|204456.3|204571.2|204481.2|204546.3|204456.3|8
1737943350000|2025-01-27 02:02:30|204546.7|204456.7|204543.4|204453.4|204558.9|204468.9|204539.5|204449.5|8
1737943360000|2025-01-27 02:02:40|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|204553.5|204463.5|1
1737943370000|2025-01-27 02:02:50|204555.2|204465.2|204571.1|204481.1|204581.9|204491.9|204555.2|204465.2|5
1737943380000|2025-01-27 02:03:00|204565.4|204475.4|204542.5|204452.5|204565.4|204475.4|204531.8|204441.8|7
1737943390000|2025-01-27 02:03:10|204539.2|204449.2|204540.4|204450.4|204541.3|204451.3|204539.2|204449.2|3
1737943410000|2025-01-27 02:03:30|204541.4|204451.4|204541.4|204451.4|204541.4|204451.4|204541.4|204451.4|1
1737943420000|2025-01-27 02:03:40|204544.4|204454.4|204540.6|204450.6|204546.1|204456.1|204540.6|204450.6|4
1737943430000|2025-01-27 02:03:50|204576|204400|204545|204455|204591|204455|204545|204400|5
1737943440000|2025-01-27 02:04:00|204538.3|204448.3|204526.8|204436.8|204546.7|204456.7|204526.8|204436.8|8
1737943450000|2025-01-27 02:04:10|204534.2|204444.2|204537.2|204447.2|204537.2|204447.2|204530|204440|4
1737943460000|2025-01-27 02:04:20|204529.8|204439.8|204556.3|204466.3|204561.3|204471.3|204529.2|204439.2|11
1737943470000|2025-01-27 02:04:30|204552.3|204462.3|204559.3|204469.3|204559.3|204469.3|204552.3|204462.3|3
1737943480000|2025-01-27 02:04:40|204563.3|204473.3|204558.7|204468.7|204563.3|204473.3|204557.7|204467.7|8
1737943490000|2025-01-27 02:04:50|204563.3|204473.3|204554.8|204464.8|204598.9|204508.9|204553.4|204463.4|21
1737943500000|2025-01-27 02:05:00|204551.6|204461.6|204579.4|204489.4|204590.8|204500.8|204528.2|204438.2|20
1737943510000|2025-01-27 02:05:10|204587.6|204497.6|204584.5|204494.5|204595.3|204505.3|204575.7|204485.7|14
1737943520000|2025-01-27 02:05:20|204579.2|204489.2|204579.2|204489.2|204579.2|204489.2|204579.2|204489.2|1
1737943530000|2025-01-27 02:05:30|204573.3|204483.3|204594|204504|204597.7|204507.7|204568.6|204478.6|8
1737943540000|2025-01-27 02:05:40|204592.2|204502.2|204592.2|204502.2|204592.2|204502.2|204591.5|204501.5|3
1737943550000|2025-01-27 02:05:50|204588.3|204498.3|204588.8|204498.8|204591.6|204501.6|204585.6|204495.6|10
1737943560000|2025-01-27 02:06:00|204581.2|204491.2|204582.5|204492.5|204604.1|204514.1|204581.2|204491.2|13
1737943570000|2025-01-27 02:06:10|204585|204495|204585|204495|204585|204495|204585|204495|1
1737943590000|2025-01-27 02:06:30|204581.8|204491.8|204577.5|204487.5|204590|204500|204577.5|204487.5|3
1737943600000|2025-01-27 02:06:40|204573.2|204483.2|204566.4|204476.4|204586.2|204496.2|204559.7|204469.7|10
1737943610000|2025-01-27 02:06:50|204570.2|204480.2|204570.8|204480.8|204577.6|204487.6|204556.4|204466.4|15
1737943620000|2025-01-27 02:07:00|204579.5|204489.5|204571.8|204481.8|204579.5|204489.5|204571.3|204481.3|12
1737943650000|2025-01-27 02:07:30|204605|204445|204605|204445|204605|204445|204605|204445|1
1737943670000|2025-01-27 02:07:50|204571.9|204455|204606.9|204516.9|204631.1|204541.1|204571.9|204445|7
1737943680000|2025-01-27 02:08:00|204602.7|204512.7|204614.5|204524.5|204636.7|204546.7|204597.7|204507.7|9
1737943690000|2025-01-27 02:08:10|204612.6|204522.6|204689.5|204599.5|204695.6|204605.6|204612.6|204522.6|10
1737943700000|2025-01-27 02:08:20|204690.7|204600.7|204674.6|204584.6|204696.8|204606.8|204674.6|204584.6|5
1737943720000|2025-01-27 02:08:40|204680.4|204590.4|204695.3|204605.3|204713.5|204623.5|204675.4|204585.4|10
1737943730000|2025-01-27 02:08:50|204690|204600|204695.5|204605.5|204704.2|204614.2|204690|204600|4
1737943740000|2025-01-27 02:09:00|204699.9|204609.9|204693.2|204603.2|204699.9|204609.9|204693.2|204603.2|2
1737943750000|2025-01-27 02:09:10|204698.4|204608.4|204690.7|204600.7|204698.4|204608.4|204688.1|204598.1|8
1737943760000|2025-01-27 02:09:20|204688.1|204598.1|204703.2|204613.2|204742.1|204652.1|204688.1|204598.1|14
1737943770000|2025-01-27 02:09:30|204699.2|204609.2|204699.2|204609.2|204699.2|204609.2|204699.2|204609.2|1
1737943780000|2025-01-27 02:09:40|204706.7|204616.7|204698.9|204608.9|204706.8|204616.8|204698.9|204608.9|3
1737943790000|2025-01-27 02:09:50|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|1
1737943800000|2025-01-27 02:10:00|204701.8|204611.8|204817.7|204727.7|204817.7|204727.7|204697.3|204607.3|8
1737943810000|2025-01-27 02:10:10|204815.2|204725.2|204875.4|204785.4|204913|204823|204815.2|204725.2|21
1737943820000|2025-01-27 02:10:20|204857.9|204767.9|204894.3|204804.3|204894.8|204804.8|204851.2|204761.2|15
1737943830000|2025-01-27 02:10:30|204899.7|204809.7|204901.8|204811.8|204901.8|204811.8|204899.7|204809.7|2
1737943840000|2025-01-27 02:10:40|204898.8|204808.8|204885.1|204795.1|204898.8|204808.8|204885.1|204795.1|3
1737943850000|2025-01-27 02:10:50|204866.8|204776.8|204866.6|204776.6|204868.8|204778.8|204866.6|204776.6|5
1737943860000|2025-01-27 02:11:00|204857.4|204767.4|204757.9|204667.9|204857.4|204767.4|204757.9|204662.7|20
1737943890000|2025-01-27 02:11:30|204748.7|204658.7|204731.4|204641.4|204748.7|204658.7|204719.1|204629.1|9
1737943900000|2025-01-27 02:11:40|204731.1|204641.1|204741.6|204651.6|204741.6|204651.6|204731.1|204641.1|3
1737943910000|2025-01-27 02:11:50|204735|204645|204736.4|204646.4|204736.4|204646.4|204727.8|204637.8|3
1737943920000|2025-01-27 02:12:00|204742.6|204652.6|204734|204644|204742.6|204652.6|204727.2|204637.2|5
1737943950000|2025-01-27 02:12:30|204745.5|204655.5|204724|204634|204750.5|204660.5|204724|204634|6
1737943960000|2025-01-27 02:12:40|204766.4|204600|204727|204637|204766.4|204637|204727|204600|2
1737943970000|2025-01-27 02:12:50|204718.8|204628.8|204712.8|204622.8|204718.8|204628.8|204699.3|204609.3|6
1737943990000|2025-01-27 02:13:10|204703.6|204613.6|204709.8|204619.8|204709.8|204619.8|204703.6|204613.6|2
1737944010000|2025-01-27 02:13:30|204711.7|204621.7|204729|204639|204741.2|204651.2|204711.7|204621.7|9
1737944020000|2025-01-27 02:13:40|204726|204636|204759.2|204604.1|204759.2|204636|204726|204604.1|2
1737944060000|2025-01-27 02:14:20|204783|204595|204783|204595|204783|204595|204783|204595|1
1737944070000|2025-01-27 02:14:30|204777.8|204625|204765.8|204675.8|204777.8|204675.8|204765.8|204595|4
1737944080000|2025-01-27 02:14:40|204763.3|204673.3|204771.5|204681.5|204771.5|204681.5|204763.3|204673.3|3
1737944090000|2025-01-27 02:14:50|204776.5|204686.5|204771.5|204681.5|204776.5|204686.5|204771.5|204681.5|2
1737944110000|2025-01-27 02:15:10|204805|204645|204805|204645|204805|204645|204805|204645|1
1737944130000|2025-01-27 02:15:30|204771.5|204652|204779|204689|204780.2|204690.2|204771.5|204645|5
1737944140000|2025-01-27 02:15:40|204784.2|204694.2|204786.7|204696.7|204786.7|204696.7|204784.2|204694.2|2
1737944150000|2025-01-27 02:15:50|204794.1|204704.1|204805.9|204715.9|204806.1|204716.1|204794.1|204704.1|10
1737944160000|2025-01-27 02:16:00|204805.4|204715.4|204804.3|204714.3|204805.4|204715.4|204803.9|204713.9|3
1737944170000|2025-01-27 02:16:10|204797.4|204707.4|204804.3|204714.3|204804.3|204714.3|204797.4|204707.4|2
1737944180000|2025-01-27 02:16:20|204797.4|204707.4|204804.4|204714.4|204804.4|204714.4|204797.4|204707.4|6
1737944190000|2025-01-27 02:16:30|204796.8|204706.8|204803.6|204713.6|204803.6|204713.6|204796.8|204706.8|2
1737944200000|2025-01-27 02:16:40|204797.9|204707.9|204805.6|204715.6|204807.2|204717.2|204779.9|204689.9|16
1737944210000|2025-01-27 02:16:50|204806.9|204716.9|204791.4|204701.4|204806.9|204716.9|204788.2|204698.2|14
1737944220000|2025-01-27 02:17:00|204786.9|204696.9|204774.2|204684.2|204810.2|204720.2|204769|204679|23
1737944230000|2025-01-27 02:17:10|204784.2|204694.2|204800.6|204710.6|204808|204718|204772.2|204682.2|34
1737944240000|2025-01-27 02:17:20|204794.1|204704.1|204795.8|204705.8|204800.9|204710.9|204793.9|204703.9|20
1737944250000|2025-01-27 02:17:30|204800.6|204710.6|204796.6|204706.6|204801.9|204711.9|204790.1|204700.1|15
1737944260000|2025-01-27 02:17:40|204803.4|204713.4|204937.1|204847.1|204937.1|204847.1|204789.4|204699.4|13
1737944270000|2025-01-27 02:17:50|204933.6|204843.6|204848.3|204758.3|204948.2|204858.2|204848.3|204758.3|10
1737944280000|2025-01-27 02:18:00|204845.6|204755.6|204823.7|204733.7|204860.7|204770.7|204821.8|204731.8|20
1737944290000|2025-01-27 02:18:10|204825.5|204735.5|204824.4|204734.4|204825.5|204735.5|204824.4|204734.4|2
1737944300000|2025-01-27 02:18:20|204819.3|204729.3|204824.3|204734.3|204824.9|204734.9|204817.6|204727.6|5
1737944310000|2025-01-27 02:18:30|204819.5|204729.5|204812.5|204722.5|204819.5|204729.5|204812.5|204722.5|2
1737944330000|2025-01-27 02:18:50|204817.5|204727.5|204810.6|204720.6|204817.5|204727.5|204810.6|204720.6|2
1737944340000|2025-01-27 02:19:00|204808.5|204718.5|204808.5|204718.5|204808.5|204718.5|204808.5|204718.5|1
1737944350000|2025-01-27 02:19:10|204813.2|204723.2|204814.3|204724.3|204814.3|204724.3|204813.2|204723.2|2
1737944360000|2025-01-27 02:19:20|204813.2|204723.2|204813.2|204723.2|204814.3|204724.3|204813.2|204723.2|3
1737944370000|2025-01-27 02:19:30|204808.6|204718.6|204811|204721|204815.2|204725.2|204808.6|204718.6|5
1737944380000|2025-01-27 02:19:40|204816.3|204726.3|204828.1|204738.1|204829.1|204739.1|204816.3|204726.3|5
1737944390000|2025-01-27 02:19:50|204824.9|204734.9|204824.9|204734.9|204824.9|204734.9|204824.9|204734.9|1
1737944400000|2025-01-27 02:20:00|204822|204732|204821.3|204731.3|204822|204732|204821.3|204731.3|2
1737944410000|2025-01-27 02:20:10|204816.8|204726.8|204821.9|204731.9|204825.4|204735.4|204816.6|204726.6|17
1737944420000|2025-01-27 02:20:20|204821.4|204731.4|204806.4|204716.4|204821.9|204731.9|204801.7|204711.7|13
1737944430000|2025-01-27 02:20:30|204811.5|204721.5|204811.5|204721.5|204812.3|204722.3|204811.1|204721.1|4
1737944440000|2025-01-27 02:20:40|204800.1|204710.1|204779.9|204689.9|204800.1|204710.1|204778.9|204688.9|6
1737944450000|2025-01-27 02:20:50|204786.3|204696.3|204791|204701|204791|204701|204786.3|204696.3|5
1737944460000|2025-01-27 02:21:00|204785.5|204695.5|204794.1|204704.1|204794.1|204704.1|204785.5|204695.5|5
1737944470000|2025-01-27 02:21:10|204787.2|204697.2|204789.4|204699.4|204792.6|204702.6|204784.8|204694.8|8
1737944480000|2025-01-27 02:21:20|204792.1|204702.1|204792.7|204702.7|204792.7|204702.7|204792.1|204702.1|2
1737944490000|2025-01-27 02:21:30|204784.6|204694.6|204822|204732|204825.1|204735.1|204779|204689|6
1737944500000|2025-01-27 02:21:40|204817.7|204727.7|204805.7|204715.7|204817.7|204727.7|204805.7|204715.7|5
1737944510000|2025-01-27 02:21:50|204810.9|204720.9|204815.6|204725.6|204815.6|204725.6|204810.9|204720.9|3
1737944520000|2025-01-27 02:22:00|204810.7|204720.7|204816.7|204726.7|204816.7|204726.7|204810.7|204720.7|4
1737944530000|2025-01-27 02:22:10|204810.7|204720.7|204793.1|204703.1|204816.7|204726.7|204791.4|204701.4|9
1737944560000|2025-01-27 02:22:40|204788.8|204698.8|204812.7|204722.7|204812.7|204722.7|204774.8|204684.8|9
1737944570000|2025-01-27 02:22:50|204814|204724|204814|204724|204814|204724|204814|204724|1
1737944580000|2025-01-27 02:23:00|204803.2|204713.2|204871.6|204781.6|204874.2|204784.2|204803.2|204713.2|15
1737944590000|2025-01-27 02:23:10|204869.4|204779.4|204880.7|204790.7|204880.7|204790.7|204869.4|204779.4|7
1737944600000|2025-01-27 02:23:20|204887.3|204797.3|204878.9|204788.9|204888|204798|204878.9|204788.9|6
1737944620000|2025-01-27 02:23:40|204884.8|204794.8|204878.8|204788.8|204886.6|204796.6|204878.8|204788.8|3
1737944630000|2025-01-27 02:23:50|204879|204789|204879|204789|204879|204789|204879|204789|1
1737944650000|2025-01-27 02:24:10|204874.7|204784.7|204874.7|204784.7|204874.7|204784.7|204874.7|204784.7|1
1737944660000|2025-01-27 02:24:20|204867.6|204777.6|204808.8|204718.8|204867.6|204777.6|204768.6|204678.6|13
1737944670000|2025-01-27 02:24:30|204807.6|204717.6|204707.5|204617.5|204857|204767|204704.9|204614.9|25
1737944680000|2025-01-27 02:24:40|204712|204622|204773.1|204683.1|204802.2|204712.2|204700.4|204610.4|26
1737944690000|2025-01-27 02:24:50|204765.5|204675.5|204676.3|204586.3|204767.5|204677.5|204671|204581|16
1737944700000|2025-01-27 02:25:00|204677|204587|204686.9|204596.9|204689.3|204599.3|204672.3|204582.3|18
1737944710000|2025-01-27 02:25:10|204681.4|204591.4|204677.3|204587.3|204681.4|204591.4|204677.3|204587.3|2
1737944720000|2025-01-27 02:25:20|204673|204583|204677.7|204587.7|204678.9|204588.9|204672.9|204582.9|4
1737944730000|2025-01-27 02:25:30|204673.2|204583.2|204681.1|204591.1|204681.1|204591.1|204673.2|204583.2|4
1737944740000|2025-01-27 02:25:40|204681.3|204591.3|204747.7|204657.7|204747.7|204657.7|204681.3|204591.3|9
1737944750000|2025-01-27 02:25:50|204735.8|204645.8|204700.1|204610.1|204735.8|204645.8|204694.2|204604.2|8
1737944760000|2025-01-27 02:26:00|204731.4|204641.4|204733.7|204643.7|204739.3|204649.3|204731.3|204641.3|12
1737944770000|2025-01-27 02:26:10|204732.1|204642.1|204736.2|204646.2|204740.7|204650.7|204732.1|204642.1|6
1737944780000|2025-01-27 02:26:20|204745.4|204655.4|204763.9|204673.9|204768.5|204678.5|204745.4|204655.4|5
1737944790000|2025-01-27 02:26:30|204756.8|204666.8|204730.8|204640.8|204768.4|204678.4|204730.7|204640.7|13
1737944800000|2025-01-27 02:26:40|204757.7|204667.7|204757.9|204667.9|204759.9|204669.9|204750.3|204660.3|12
1737944810000|2025-01-27 02:26:50|204756.2|204666.2|204748.6|204658.6|204762.4|204672.4|204748.6|204658.6|7
1737944820000|2025-01-27 02:27:00|204744.6|204654.6|204751.8|204661.8|204757.4|204667.4|204737.1|204647.1|18
1737944830000|2025-01-27 02:27:10|204748.6|204658.6|204743.5|204653.5|204755.9|204665.9|204733.9|204643.9|17
1737944840000|2025-01-27 02:27:20|204749.3|204659.3|204735.5|204645.5|204749.3|204659.3|204729.1|204639.1|28
1737944850000|2025-01-27 02:27:30|204732.1|204642.1|204745|204655|204754.1|204664.1|204732.1|204642.1|24
1737944860000|2025-01-27 02:27:40|204746.8|204656.8|204731.9|204641.9|204746.8|204656.8|204730|204640|11
1737944870000|2025-01-27 02:27:50|204734.3|204644.3|204731.9|204641.9|204734.3|204644.3|204731.9|204641.9|2
1737944880000|2025-01-27 02:28:00|204733.8|204643.8|204733.8|204643.8|204733.8|204643.8|204733.8|204643.8|1
1737944890000|2025-01-27 02:28:10|204731.1|204641.1|204735|204645|204741.5|204651.5|204731|204641|10
1737944900000|2025-01-27 02:28:20|204733.5|204643.5|204727.1|204637.1|204737.7|204647.7|204727.1|204637.1|8
1737944910000|2025-01-27 02:28:30|204723.6|204633.6|204766.9|204676.9|204766.9|204676.9|204723.6|204633.6|8
1737944920000|2025-01-27 02:28:40|204759.1|204669.1|204753.6|204663.6|204759.1|204669.1|204747.6|204657.6|9
1737944940000|2025-01-27 02:29:00|204749.9|204659.9|204738.8|204648.8|204749.9|204659.9|204736.8|204646.8|7
1737944960000|2025-01-27 02:29:20|204744.7|204654.7|204750.7|204660.7|204762.5|204672.5|204740|204650|31
1737944970000|2025-01-27 02:29:30|204750.1|204660.1|204736.8|204646.8|204762.7|204672.7|204732.2|204642.2|29
1737944980000|2025-01-27 02:29:40|204737.3|204647.3|204729.2|204639.2|204761.7|204671.7|204729.2|204639.2|19
1737944990000|2025-01-27 02:29:50|204743.1|204653.1|204733.1|204643.1|204746.2|204656.2|204733.1|204643.1|5
1737945000000|2025-01-27 02:30:00|204744.8|204654.8|204710.9|204620.9|204744.8|204654.8|204710.9|204620.9|10
1737945010000|2025-01-27 02:30:10|204719|204629|204763.7|204673.7|204776.2|204686.2|204718.8|204628.8|25
1737945020000|2025-01-27 02:30:20|204749.1|204659.1|204744.1|204654.1|204761.1|204671.1|204742.6|204652.6|22
1737945030000|2025-01-27 02:30:30|204743.1|204653.1|204734.2|204644.2|204774.5|204684.5|204730.6|204640.6|16
1737945040000|2025-01-27 02:30:40|204742|204652|204762.8|204672.8|204766.8|204676.8|204742|204652|9
1737945050000|2025-01-27 02:30:50|204757.1|204667.1|204737.7|204647.7|204757.1|204667.1|204735|204645|23
1737945060000|2025-01-27 02:31:00|204760|204670|204776|204686|204781.9|204691.9|204748.7|204658.7|32
1737945070000|2025-01-27 02:31:10|204779.8|204689.8|204783.6|204693.6|204784|204694|204778.6|204688.6|9
1737945080000|2025-01-27 02:31:20|204782.9|204692.9|204778.5|204688.5|204798|204708|204776.5|204686.5|20
1737945090000|2025-01-27 02:31:30|204786.8|204696.8|204797.9|204707.9|204799.6|204709.6|204775.6|204685.6|17
1737945100000|2025-01-27 02:31:40|204799.2|204709.2|204800.9|204710.9|204801.4|204711.4|204794.8|204704.8|6
1737945120000|2025-01-27 02:32:00|204797.2|204707.2|204786.5|204696.5|204801.6|204711.6|204781.5|204691.5|11
1737945130000|2025-01-27 02:32:10|204788|204698|204801.2|204711.2|204801.2|204711.2|204788|204698|5
1737945140000|2025-01-27 02:32:20|204796.9|204706.9|204798.9|204708.9|204798.9|204708.9|204762.2|204672.2|24
1737945150000|2025-01-27 02:32:30|204756.9|204666.9|204790.7|204700.7|204808.2|204718.2|204756.9|204666.9|17
1737945160000|2025-01-27 02:32:40|204786.4|204696.4|204792.6|204702.6|204795|204705|204786.4|204696.4|4
1737945170000|2025-01-27 02:32:50|204789.8|204699.8|204788.4|204698.4|204792|204702|204788.4|204698.4|3
1737945180000|2025-01-27 02:33:00|204787.7|204697.7|204777.1|204687.1|204789|204699|204777.1|204687.1|10
1737945190000|2025-01-27 02:33:10|204782.8|204692.8|204789.1|204699.1|204789.3|204699.3|204782.8|204692.8|4
1737945210000|2025-01-27 02:33:30|204785.8|204695.8|204789.7|204699.7|204789.7|204699.7|204785.8|204695.8|4
1737945220000|2025-01-27 02:33:40|204786.1|204696.1|204786.3|204696.3|204789.8|204699.8|204779.8|204689.8|6
1737945230000|2025-01-27 02:33:50|204779|204689|204778|204688|204790|204700|204775.5|204685.5|9
1737945240000|2025-01-27 02:34:00|204776.5|204686.5|204781.1|204691.1|204785.2|204695.2|204773.9|204683.9|10
1737945250000|2025-01-27 02:34:10|204777.9|204687.9|204771.5|204681.5|204783.4|204693.4|204766.5|204676.5|9
1737945260000|2025-01-27 02:34:20|204769.7|204679.7|204766.2|204676.2|204775.4|204685.4|204764.7|204674.7|16
1737945270000|2025-01-27 02:34:30|204771|204681|204702.7|204612.7|204771.9|204681.9|204702.7|204612.7|16
1737945280000|2025-01-27 02:34:40|204705.8|204615.8|204699.5|204609.5|204706.9|204616.9|204699.5|204609.5|5
1737945290000|2025-01-27 02:34:50|204703|204613|204620.2|204530.2|204703|204613|204613|204523|14
1737945300000|2025-01-27 02:35:00|204612|204522|204612|204522|204612|204522|204612|204522|1
1737945320000|2025-01-27 02:35:20|204608.2|204518.2|204649|204477|204649|204518.2|204608.2|204477|2
1737945340000|2025-01-27 02:35:40|204596.8|204451|204595|204505|204596.8|204506.8|204595|204451|3
1737945350000|2025-01-27 02:35:50|204596|204506|204596|204506|204596|204506|204596|204506|1
1737945360000|2025-01-27 02:36:00|204602.3|204512.3|204603.1|204513.1|204606.8|204516.8|204602.3|204512.3|3
1737945370000|2025-01-27 02:36:10|204599|204509|204599|204509|204599|204509|204599|204509|1
1737945380000|2025-01-27 02:36:20|204596.7|204506.7|204644.4|204554.4|204644.4|204554.4|204579.7|204489.7|17
1737945390000|2025-01-27 02:36:30|204632.2|204542.2|204596.5|204506.5|204646.6|204556.6|204596.5|204506.5|11
1737945410000|2025-01-27 02:36:50|204587.8|204497.8|204585.8|204495.8|204587.8|204497.8|204585.8|204495.8|2
1737945420000|2025-01-27 02:37:00|204595.2|204505.2|204630|204540|204638.6|204548.6|204595.2|204505.2|5
1737945430000|2025-01-27 02:37:10|204623.4|204533.4|204623.4|204533.4|204623.4|204533.4|204623.4|204533.4|1
1737945450000|2025-01-27 02:37:30|204636|204546|204657.1|204567.1|204666|204576|204636|204546|13
1737945460000|2025-01-27 02:37:40|204655.4|204565.4|204655.4|204565.4|204657.1|204567.1|204655.4|204565.4|3
1737945470000|2025-01-27 02:37:50|204661.7|204571.7|204699.8|204609.8|204711.7|204621.7|204661.7|204571.7|5
1737945480000|2025-01-27 02:38:00|204699.2|204609.2|204699.2|204609.2|204699.2|204609.2|204699.2|204609.2|1
1737945490000|2025-01-27 02:38:10|204693|204603|204697.5|204607.5|204702.7|204612.7|204691.3|204601.3|4
1737945500000|2025-01-27 02:38:20|204695.8|204605.8|204697.5|204607.5|204697.5|204607.5|204695.8|204605.8|2
1737945510000|2025-01-27 02:38:30|204695.8|204605.8|204697.5|204607.5|204697.5|204607.5|204695.8|204605.8|12
1737945520000|2025-01-27 02:38:40|204695.8|204605.8|204698.6|204608.6|204698.6|204608.6|204691.1|204601.1|8
1737945530000|2025-01-27 02:38:50|204696.9|204606.9|204692.7|204602.7|204698.6|204608.6|204692.7|204602.7|6
1737945540000|2025-01-27 02:39:00|204688.3|204598.3|204694.7|204604.7|204725.3|204635.3|204679.6|204589.6|9
1737945560000|2025-01-27 02:39:20|204693|204603|204695.5|204605.5|204697.2|204607.2|204693|204603|6
1737945570000|2025-01-27 02:39:30|204693|204603|204688.3|204598.3|204693|204603|204688.3|204598.3|2
1737945600000|2025-01-27 02:40:00|204691.5|204601.5|204671.5|204581.5|204691.5|204601.5|204671.5|204581.5|5
1737945610000|2025-01-27 02:40:10|204673|204583|204673|204583|204673|204583|204673|204583|1
1737945620000|2025-01-27 02:40:20|204682.4|204592.4|204672.7|204582.7|204682.6|204592.6|204672.7|204582.7|4
1737945650000|2025-01-27 02:40:50|204687|204597|204687|204597|204687|204597|204687|204597|1
1737945660000|2025-01-27 02:41:00|204683|204593|204678|204588|204683|204593|204678|204588|2
1737945670000|2025-01-27 02:41:10|204683|204593|204678.5|204588.5|204686|204596|204678.5|204588.5|3
1737945680000|2025-01-27 02:41:20|204683.4|204593.4|204670.2|204580.2|204683.4|204593.4|204670.2|204580.2|3
1737945690000|2025-01-27 02:41:30|204677.7|204587.7|204677.7|204587.7|204677.7|204587.7|204677.7|204587.7|1
1737945700000|2025-01-27 02:41:40|204680.8|204590.8|204613.4|204523.4|204684.1|204594.1|204613.4|204523.4|4
1737945710000|2025-01-27 02:41:50|204608.7|204518.7|204651.5|204561.5|204654.7|204564.7|204608.7|204518.7|20
1737945720000|2025-01-27 02:42:00|204643.6|204553.6|204643.4|204553.4|204649.4|204559.4|204637.4|204547.4|10
1737945730000|2025-01-27 02:42:10|204646.7|204556.7|204642.1|204552.1|204646.7|204556.7|204635.2|204545.2|5
1737945740000|2025-01-27 02:42:20|204647.5|204557.5|204642.3|204552.3|204647.5|204557.5|204639.7|204549.7|4
1737945750000|2025-01-27 02:42:30|204638.4|204548.4|204634.8|204544.8|204643.6|204553.6|204618.1|204528.1|8
1737945760000|2025-01-27 02:42:40|204648.6|204558.6|204613.4|204523.4|204650.9|204560.9|204605.4|204515.4|19
1737945770000|2025-01-27 02:42:50|204610.8|204520.8|204610.1|204520.1|204629.9|204539.9|204599.9|204509.9|19
1737945780000|2025-01-27 02:43:00|204614.3|204524.3|204607.9|204517.9|204616.8|204526.8|204607.9|204517.9|5
1737945790000|2025-01-27 02:43:10|204612.4|204522.4|204613.6|204523.6|204613.6|204523.6|204607|204517|4
1737945800000|2025-01-27 02:43:20|204608.6|204518.6|204592.9|204502.9|204619|204529|204590.8|204500.8|10
1737945810000|2025-01-27 02:43:30|204588.9|204498.9|204584.5|204494.5|204590.9|204500.9|204566.3|204476.3|15
1737945820000|2025-01-27 02:43:40|204590.8|204500.8|204587.8|204497.8|204590.8|204500.8|204566.5|204476.5|18
1737945830000|2025-01-27 02:43:50|204594.3|204504.3|204603|204513|204603|204513|204588.7|204498.7|11
1737945840000|2025-01-27 02:44:00|204610.1|204520.1|204583.6|204493.6|204610.1|204520.1|204581.5|204491.5|12
1737945850000|2025-01-27 02:44:10|204586.7|204496.7|204586.4|204496.4|204593.5|204503.5|204586.4|204496.4|8
1737945860000|2025-01-27 02:44:20|204588.5|204498.5|204566.1|204476.1|204592.6|204502.6|204559.9|204469.9|14
1737945870000|2025-01-27 02:44:30|204555.6|204465.6|204559.6|204469.6|204561.5|204471.5|204553.7|204463.7|5
1737945880000|2025-01-27 02:44:40|204555.6|204465.6|204555.4|204465.4|204555.6|204465.6|204555.4|204465.4|2
1737945900000|2025-01-27 02:45:00|204549.3|204459.3|204563|204473|204567|204477|204549.3|204459.3|6
1737945910000|2025-01-27 02:45:10|204577.7|204487.7|204577.5|204487.5|204583.3|204493.3|204569.7|204479.7|7
1737945920000|2025-01-27 02:45:20|204585.6|204495.6|204618.1|204528.1|204623.9|204533.9|204584.1|204494.1|12
1737945930000|2025-01-27 02:45:30|204622.5|204532.5|204634.2|204544.2|204638.9|204548.9|204616|204526|12
1737945940000|2025-01-27 02:45:40|204641.5|204551.5|204619.9|204529.9|204645.7|204555.7|204609.3|204519.3|25
1737945950000|2025-01-27 02:45:50|204615.8|204525.8|204620.9|204530.9|204631.9|204541.9|204602.5|204512.5|13
1737945960000|2025-01-27 02:46:00|204618.7|204528.7|204603.4|204513.4|204618.7|204528.7|204599.7|204509.7|6
1737945970000|2025-01-27 02:46:10|204605.9|204515.9|204593.6|204503.6|204612.5|204522.5|204591.9|204501.9|11
1737945980000|2025-01-27 02:46:20|204585.4|204495.4|204588.8|204498.8|204603.3|204513.3|204574.6|204484.6|35
1737945990000|2025-01-27 02:46:30|204574|204484|204585.2|204495.2|204595.2|204505.2|204574|204484|31
1737946000000|2025-01-27 02:46:40|204583.1|204493.1|204581.9|204491.9|204589.8|204499.8|204565.6|204475.6|27
1737946010000|2025-01-27 02:46:50|204571.7|204481.7|204582.1|204492.1|204586|204496|204555.8|204465.8|32
1737946020000|2025-01-27 02:47:00|204582.8|204492.8|204582.1|204492.1|204588.2|204498.2|204574.8|204484.8|15
1737946030000|2025-01-27 02:47:10|204587|204497|204556.9|204466.9|204595.8|204505.8|204545.3|204455.3|21
1737946040000|2025-01-27 02:47:20|204561.9|204471.9|204557.8|204467.8|204561.9|204471.9|204550.8|204460.8|5
1737946050000|2025-01-27 02:47:30|204560.8|204470.8|204557.9|204467.9|204580.9|204490.9|204549.1|204459.1|18
1737946060000|2025-01-27 02:47:40|204557|204467|204557.7|204467.7|204564|204474|204553.1|204463.1|10
1737946070000|2025-01-27 02:47:50|204553.2|204463.2|204560.4|204470.4|204560.4|204470.4|204553.2|204463.2|5
1737946080000|2025-01-27 02:48:00|204560.1|204470.1|204560.1|204470.1|204560.1|204470.1|204560.1|204470.1|1
1737946090000|2025-01-27 02:48:10|204557.4|204467.4|204599.6|204509.6|204599.6|204509.6|204557.4|204467.4|6
1737946100000|2025-01-27 02:48:20|204592.9|204502.9|204563.1|204473.1|204601.7|204511.7|204538.8|204448.8|18
1737946110000|2025-01-27 02:48:30|204540|204450|204529.8|204439.8|204546.3|204456.3|204528.5|204438.5|18
1737946120000|2025-01-27 02:48:40|204530.3|204440.3|204533|204443|204539.7|204449.7|204526|204436|20
1737946130000|2025-01-27 02:48:50|204531|204441|204525|204435|204536.3|204446.3|204525|204435|16
1737946140000|2025-01-27 02:49:00|204528.5|204438.5|204551.3|204461.3|204551.3|204461.3|204523.2|204433.2|19
1737946150000|2025-01-27 02:49:10|204501|204411|204533.9|204443.9|204538.6|204448.6|204501|204411|17
1737946160000|2025-01-27 02:49:20|204534.4|204444.4|204534|204444|204539.5|204449.5|204528.1|204438.1|22
1737946170000|2025-01-27 02:49:30|204533.3|204443.3|204524.2|204434.2|204537.9|204447.9|204516.3|204426.3|27
1737946180000|2025-01-27 02:49:40|204527.3|204437.3|204532.6|204442.6|204534.1|204444.1|204525|204435|8
1737946200000|2025-01-27 02:50:00|204539.6|204449.6|204538.4|204448.4|204540.1|204450.1|204532.7|204442.7|8
1737946210000|2025-01-27 02:50:10|204532.1|204442.1|204523.8|204433.8|204535.5|204445.5|204512.8|204422.8|16
1737946220000|2025-01-27 02:50:20|204520.3|204430.3|204508.3|204418.3|204537.6|204447.6|204496.1|204406.1|25
1737946230000|2025-01-27 02:50:30|204511.9|204421.9|204495.2|204405.2|204512.9|204422.9|204472|204382|13
1737946240000|2025-01-27 02:50:40|204498.3|204408.3|204507.7|204417.7|204508.2|204418.2|204498.3|204408.3|7
1737946250000|2025-01-27 02:50:50|204507.5|204417.5|204505.7|204415.7|204516.2|204426.2|204505.7|204415.7|10
1737946260000|2025-01-27 02:51:00|204507.3|204417.3|204536.5|204446.5|204540.5|204450.5|204507.3|204417.3|11
1737946270000|2025-01-27 02:51:10|204541.1|204451.1|204561.1|204471.1|204564.2|204474.2|204541.1|204451.1|10
1737946280000|2025-01-27 02:51:20|204563.6|204473.6|204555.7|204465.7|204567|204477|204555.7|204465.7|8
1737946290000|2025-01-27 02:51:30|204552.5|204462.5|204545.6|204455.6|204557.5|204467.5|204540|204450|5
1737946300000|2025-01-27 02:51:40|204553.6|204463.6|204561|204471|204561|204471|204552.2|204462.2|17
1737946310000|2025-01-27 02:51:50|204561.3|204471.3|204558.8|204468.8|204565|204475|204556.1|204466.1|30
1737946320000|2025-01-27 02:52:00|204558.1|204468.1|204562.6|204472.6|204565.6|204475.6|204555.6|204465.6|27
1737946330000|2025-01-27 02:52:10|204558.9|204468.9|204560.4|204470.4|204570|204480|204556.4|204466.4|21
1737946340000|2025-01-27 02:52:20|204563.5|204473.5|204565|204475|204566.6|204476.6|204558.6|204468.6|22
1737946350000|2025-01-27 02:52:30|204561.1|204471.1|204564.7|204474.7|204565.4|204475.4|204555.8|204465.8|22
1737946360000|2025-01-27 02:52:40|204566.1|204476.1|204563.2|204473.2|204566.5|204476.5|204556.4|204466.4|16
1737946370000|2025-01-27 02:52:50|204559.9|204469.9|204557.7|204467.7|204568.2|204478.2|204557.1|204467.1|20
1737946380000|2025-01-27 02:53:00|204561|204471|204560.5|204470.5|204567.9|204477.9|204556.8|204466.8|22
1737946390000|2025-01-27 02:53:10|204558.3|204468.3|204564.4|204474.4|204564.4|204474.4|204558.3|204468.3|6
1737946400000|2025-01-27 02:53:20|204568.1|204478.1|204559.4|204469.4|204568.1|204478.1|204552.5|204462.5|17
1737946410000|2025-01-27 02:53:30|204563.1|204473.1|204562.8|204472.8|204563.4|204473.4|204556.4|204466.4|8
1737946420000|2025-01-27 02:53:40|204558.7|204468.7|204560.4|204470.4|204560.4|204470.4|204558.7|204468.7|2
1737946430000|2025-01-27 02:53:50|204556.3|204466.3|204544.7|204454.7|204556.3|204466.3|204544.7|204454.7|2
1737946440000|2025-01-27 02:54:00|204539.8|204449.8|204524.1|204434.1|204539.8|204449.8|204505.2|204415.2|29
1737946450000|2025-01-27 02:54:10|204519.7|204429.7|204508|204418|204519.7|204429.7|204507.9|204417.9|7
1737946460000|2025-01-27 02:54:20|204509.5|204419.5|204506.9|204416.9|204518.5|204428.5|204503.9|204413.9|11
1737946470000|2025-01-27 02:54:30|204512.5|204422.5|204516.3|204426.3|204533|204443|204509.9|204419.9|16
1737946480000|2025-01-27 02:54:40|204515.9|204425.9|204515.6|204425.6|204524.6|204434.6|204510.6|204420.6|18
1737946490000|2025-01-27 02:54:50|204514.9|204424.9|204521.5|204431.5|204528.1|204438.1|204513.1|204423.1|28
1737946500000|2025-01-27 02:55:00|204522.5|204432.5|204520.6|204430.6|204526.9|204436.9|204518.4|204428.4|22
1737946510000|2025-01-27 02:55:10|204522.4|204432.4|204524.3|204434.3|204527.3|204437.3|204514.6|204424.6|27
1737946520000|2025-01-27 02:55:20|204522.2|204432.2|204525|204435|204530.1|204440.1|204518.4|204428.4|28
1737946530000|2025-01-27 02:55:30|204529.2|204439.2|204526.3|204436.3|204534.3|204444.3|204522.9|204432.9|10
1737946540000|2025-01-27 02:55:40|204524.1|204434.1|204520.8|204430.8|204527.8|204437.8|204509.7|204419.7|24
1737946550000|2025-01-27 02:55:50|204524.3|204434.3|204518.7|204428.7|204524.3|204434.3|204515.8|204425.8|7
1737946560000|2025-01-27 02:56:00|204521.2|204431.2|204522.7|204432.7|204524.1|204434.1|204513.8|204423.8|15
1737946570000|2025-01-27 02:56:10|204517.5|204427.5|204522.9|204432.9|204526.4|204436.4|204515.3|204425.3|15
1737946580000|2025-01-27 02:56:20|204522.4|204432.4|204523.8|204433.8|204525|204435|204512|204422|15
1737946590000|2025-01-27 02:56:30|204524.4|204434.4|204521.1|204431.1|204524.4|204434.4|204515|204425|12
1737946600000|2025-01-27 02:56:40|204512.6|204422.6|204517.7|204427.7|204523.6|204433.6|204512.6|204422.6|12
1737946620000|2025-01-27 02:57:00|204522.5|204432.5|204522.5|204432.5|204522.5|204432.5|204522.5|204432.5|1
1737946630000|2025-01-27 02:57:10|204530.7|204440.7|204520.5|204430.5|204530.7|204440.7|204518.2|204428.2|5
1737946640000|2025-01-27 02:57:20|204519.2|204429.2|204524.2|204434.2|204527.9|204437.9|204517|204427|9
1737946660000|2025-01-27 02:57:40|204527.2|204437.2|204521.4|204431.4|204527.2|204437.2|204521.4|204431.4|3
1737946670000|2025-01-27 02:57:50|204516.8|204426.8|204512.6|204422.6|204524.6|204434.6|204512.6|204422.6|9
1737946680000|2025-01-27 02:58:00|204512|204422|204516.7|204426.7|204516.7|204426.7|204502.5|204412.5|13
1737946690000|2025-01-27 02:58:10|204517.1|204427.1|204517.1|204427.1|204517.1|204427.1|204517.1|204427.1|1
1737946700000|2025-01-27 02:58:20|204511.9|204421.9|204523.2|204433.2|204537|204447|204511.9|204421.9|12
1737946710000|2025-01-27 02:58:30|204528.2|204438.2|204529.3|204439.3|204537.6|204447.6|204519.9|204429.9|11
1737946720000|2025-01-27 02:58:40|204533.2|204443.2|204514.6|204424.6|204533.2|204443.2|204514.6|204424.6|7
1737946730000|2025-01-27 02:58:50|204518.3|204428.3|204517|204427|204535|204445|204517|204427|6
1737946740000|2025-01-27 02:59:00|204561.8|204471.8|204564.5|204474.5|204571.2|204481.2|204558.2|204468.2|20
1737946750000|2025-01-27 02:59:10|204553.7|204463.7|204562.6|204472.6|204568.9|204478.9|204553.7|204463.7|18
1737946760000|2025-01-27 02:59:20|204562.1|204472.1|204549.1|204459.1|204562.1|204472.1|204543|204453|5
1737946770000|2025-01-27 02:59:30|204552.1|204462.1|204546.8|204456.8|204552.1|204462.1|204546.8|204456.8|2
1737946780000|2025-01-27 02:59:40|204555.3|204465.3|204558.7|204468.7|204559.7|204469.7|204553.2|204463.2|8
1737946790000|2025-01-27 02:59:50|204559.5|204469.5|204555.6|204465.6|204563.1|204473.1|204548.1|204458.1|6
1737946800000|2025-01-27 03:00:00|204556.8|204466.8|204559.9|204469.9|204562.6|204472.6|204545.6|204455.6|7
1737946810000|2025-01-27 03:00:10|204562.9|204472.9|204552.8|204462.8|204562.9|204472.9|204546.8|204456.8|10
1737946820000|2025-01-27 03:00:20|204557.6|204467.6|204560.1|204470.1|204560.1|204470.1|204557.6|204467.6|2
1737946830000|2025-01-27 03:00:30|204564.1|204474.1|204557.4|204467.4|204565.1|204475.1|204557.4|204467.4|5
1737946840000|2025-01-27 03:00:40|204561|204471|204562.3|204472.3|204563.9|204473.9|204553.6|204463.6|23
1737946850000|2025-01-27 03:00:50|204559|204469|204558.3|204468.3|204563.2|204473.2|204558.3|204468.3|5
1737946860000|2025-01-27 03:01:00|204549.8|204459.8|204551.1|204461.1|204553.8|204463.8|204542.3|204452.3|18
1737946870000|2025-01-27 03:01:10|204547|204457|204532|204442|204553.4|204463.4|204532|204442|9
1737946880000|2025-01-27 03:01:20|204540.2|204450.2|204537.7|204447.7|204542.4|204452.4|204536.6|204446.6|4
1737946890000|2025-01-27 03:01:30|204544.1|204454.1|204543.7|204453.7|204550|204460|204534.3|204444.3|18
1737946900000|2025-01-27 03:01:40|204539.6|204449.6|204527.4|204437.4|204539.6|204449.6|204527.4|204437.4|4
1737946910000|2025-01-27 03:01:50|204537.8|204447.8|204533.9|204443.9|204539.8|204449.8|204533.9|204443.9|3
1737946930000|2025-01-27 03:02:10|204536.9|204446.9|204536.9|204446.9|204536.9|204446.9|204536.9|204446.9|1
1737946940000|2025-01-27 03:02:20|204513.5|204423.5|204510.5|204420.5|204523.3|204433.3|204504.5|204414.5|4
1737946950000|2025-01-27 03:02:30|204503.9|204413.9|204514.2|204424.2|204516.6|204426.6|204503.9|204413.9|13
1737946960000|2025-01-27 03:02:40|204517.7|204427.7|204513.1|204423.1|204518.8|204428.8|204512.1|204422.1|11
1737946970000|2025-01-27 03:02:50|204508.6|204418.6|204513|204423|204516.5|204426.5|204508.6|204418.6|10
1737946980000|2025-01-27 03:03:00|204515.9|204425.9|204546.3|204456.3|204546.3|204456.3|204509.4|204419.4|12
1737946990000|2025-01-27 03:03:10|204544.3|204454.3|204535.7|204445.7|204545.7|204455.7|204535.7|204445.7|5
1737947000000|2025-01-27 03:03:20|204544.4|204454.4|204544.4|204454.4|204544.4|204454.4|204544.4|204454.4|1
1737947010000|2025-01-27 03:03:30|204548.6|204458.6|204549.4|204459.4|204549.4|204459.4|204540.1|204450.1|5
1737947020000|2025-01-27 03:03:40|204545.2|204455.2|204527.7|204437.7|204545.2|204455.2|204523.5|204433.5|16
1737947030000|2025-01-27 03:03:50|204529.7|204439.7|204526.2|204436.2|204530.5|204440.5|204520.9|204430.9|12
1737947040000|2025-01-27 03:04:00|204522.4|204432.4|204519.7|204429.7|204529.9|204439.9|204519.7|204429.7|11
1737947050000|2025-01-27 03:04:10|204523.3|204433.3|204518.9|204428.9|204523.3|204433.3|204517.9|204427.9|4
1737947060000|2025-01-27 03:04:20|204509.7|204419.7|204523|204433|204526.9|204436.9|204509.7|204419.7|25
1737947070000|2025-01-27 03:04:30|204519.3|204429.3|204521.8|204431.8|204525.4|204435.4|204519.3|204429.3|12
1737947080000|2025-01-27 03:04:40|204525.1|204435.1|204474.8|204384.8|204525.1|204435.1|204471.6|204381.6|30
1737947090000|2025-01-27 03:04:50|204474.6|204384.6|204472.3|204382.3|204482.1|204392.1|204466.8|204376.8|38
1737947100000|2025-01-27 03:05:00|204471.5|204381.5|204460.6|204370.6|204471.5|204381.5|204450.9|204360.9|9
1737947120000|2025-01-27 03:05:20|204469.2|204379.2|204519|204429|204521.6|204431.6|204469.2|204379.2|8
1737947130000|2025-01-27 03:05:30|204515.2|204425.2|204524.2|204434.2|204524.8|204434.8|204509.6|204419.6|24
1737947140000|2025-01-27 03:05:40|204517.9|204427.9|204523.3|204433.3|204523.3|204433.3|204516.9|204426.9|17
1737947150000|2025-01-27 03:05:50|204522.8|204432.8|204522.9|204432.9|204524.4|204434.4|204517.7|204427.7|10
1737947160000|2025-01-27 03:06:00|204529.4|204439.4|204523.1|204433.1|204529.4|204439.4|204517.7|204427.7|5
1737947170000|2025-01-27 03:06:10|204519.1|204429.1|204517.2|204427.2|204524.6|204434.6|204513.7|204423.7|16
1737947180000|2025-01-27 03:06:20|204519.7|204429.7|204508.2|204418.2|204519.7|204429.7|204493.7|204403.7|13
1737947190000|2025-01-27 03:06:30|204515.7|204425.7|204511.5|204421.5|204515.7|204425.7|204506.2|204416.2|5
1737947200000|2025-01-27 03:06:40|204509.5|204419.5|204517.8|204427.8|204518.5|204428.5|204507.5|204417.5|13
1737947210000|2025-01-27 03:06:50|204514.6|204424.6|204507.2|204417.2|204520|204430|204505.2|204415.2|11
1737947220000|2025-01-27 03:07:00|204500.1|204410.1|204507|204417|204513|204423|204498.3|204408.3|7
1737947230000|2025-01-27 03:07:10|204511.6|204421.6|204511.6|204421.6|204514.1|204424.1|204507.1|204417.1|6
1737947240000|2025-01-27 03:07:20|204508.8|204418.8|204505.3|204415.3|204508.8|204418.8|204498.5|204408.5|3
1737947250000|2025-01-27 03:07:30|204508.5|204418.5|204505.5|204415.5|204512|204422|204504.6|204414.6|7
1737947260000|2025-01-27 03:07:40|204504.8|204414.8|204480.9|204390.9|204504.8|204414.8|204479|204389|11
1737947270000|2025-01-27 03:07:50|204489.4|204399.4|204490.5|204400.5|204503.8|204413.8|204479.6|204389.6|12
1737947280000|2025-01-27 03:08:00|204487.4|204397.4|204493.3|204403.3|204493.4|204403.4|204487.4|204397.4|5
1737947290000|2025-01-27 03:08:10|204491.3|204401.3|204492.9|204402.9|204497.4|204407.4|204491.3|204401.3|4
1737947300000|2025-01-27 03:08:20|204494.6|204404.6|204496|204406|204500.7|204410.7|204491.3|204401.3|5
1737947310000|2025-01-27 03:08:30|204487.7|204397.7|204495.4|204405.4|204495.4|204405.4|204487.7|204397.7|2
1737947320000|2025-01-27 03:08:40|204492.1|204402.1|204491.6|204401.6|204492.1|204402.1|204475.6|204385.6|20
1737947330000|2025-01-27 03:08:50|204483.3|204393.3|204490.2|204400.2|204492.2|204402.2|204482|204392|16
1737947340000|2025-01-27 03:09:00|204492|204402|204486.2|204396.2|204493.4|204403.4|204481.2|204391.2|23
1737947350000|2025-01-27 03:09:10|204493.6|204403.6|204488.4|204398.4|204498.2|204408.2|204482.3|204392.3|18
1737947360000|2025-01-27 03:09:20|204490.1|204400.1|204517.6|204427.6|204529|204439|204489.4|204399.4|22
1737947370000|2025-01-27 03:09:30|204520.9|204430.9|204521.3|204431.3|204522.4|204432.4|204517.1|204427.1|7
1737947380000|2025-01-27 03:09:40|204517.8|204427.8|204526.4|204436.4|204527.5|204437.5|204517.8|204427.8|5
1737947390000|2025-01-27 03:09:50|204525.6|204435.6|204524.3|204434.3|204529|204439|204520.8|204430.8|15
1737947400000|2025-01-27 03:10:00|204526.7|204436.7|204524.4|204434.4|204540.9|204450.9|204519.5|204429.5|13
1737947410000|2025-01-27 03:10:10|204522.9|204432.9|204547.9|204457.9|204547.9|204457.9|204522.9|204432.9|3
1737947420000|2025-01-27 03:10:20|204549.4|204459.4|204548.4|204458.4|204550.4|204460.4|204540.9|204450.9|10
1737947430000|2025-01-27 03:10:30|204549.6|204459.6|204550.1|204460.1|204552.8|204462.8|204547.6|204457.6|8
1737947440000|2025-01-27 03:10:40|204548.1|204458.1|204549.2|204459.2|204552.1|204462.1|204547.5|204457.5|5
1737947450000|2025-01-27 03:10:50|204546.8|204456.8|204547.7|204457.7|204549.5|204459.5|204546.8|204456.8|3
1737947460000|2025-01-27 03:11:00|204549.3|204459.3|204546.6|204456.6|204554.7|204464.7|204546.6|204456.6|7
1737947470000|2025-01-27 03:11:10|204550.6|204460.6|204478.1|204388.1|204555.2|204465.2|204467.7|204377.7|12
1737947480000|2025-01-27 03:11:20|204470.6|204380.6|204382.4|204292.4|204478|204388|204340.1|204250.1|13
1737947490000|2025-01-27 03:11:30|204388.6|204298.6|204404.7|204314.7|204404.7|204314.7|204388.6|204298.6|6
1737947500000|2025-01-27 03:11:40|204398.5|204308.5|204401.4|204311.4|204402.4|204312.4|204398.5|204308.5|7
1737947510000|2025-01-27 03:11:50|204400.3|204310.3|204410.5|204320.5|204411.1|204321.1|204399.5|204309.5|13
1737947520000|2025-01-27 03:12:00|204404.3|204314.3|204394.7|204304.7|204404.3|204314.3|204392|204302|3
1737947530000|2025-01-27 03:12:10|204400.2|204310.2|204397.3|204307.3|204402.2|204312.2|204397.2|204307.2|12
1737947540000|2025-01-27 03:12:20|204386.7|204296.7|204426.6|204218|204434.5|204296.7|204365.2|204217.8|7
1737947550000|2025-01-27 03:12:30|204433.3|204182.7|204408.6|204174.2|204433.3|204182.7|204390.9|204174.2|9
1737947560000|2025-01-27 03:12:40|204411.3|204171.3|204367.8|204138.3|204411.3|204171.3|204359.6|204132.6|12
1737947570000|2025-01-27 03:12:50|204368.9|204139|204276.1|204117.7|204368.9|204145|204261|204110.6|14
1737947580000|2025-01-27 03:13:00|204277.6|204116|204272.2|204063.2|204278.5|204116.9|204236.5|204063.2|12
1737947590000|2025-01-27 03:13:10|204275.4|204062.9|204332.9|204095|204332.9|204095|204275.4|204062.9|13
1737947600000|2025-01-27 03:13:20|204330.7|204119.4|204262.7|204103.6|204330.7|204120|204262.7|204103.6|11
1737947610000|2025-01-27 03:13:30|204267.6|204110.9|204308.9|204095|204309.5|204110.9|204267.6|204095|8
1737947620000|2025-01-27 03:13:40|204286|204068.3|204310.6|204067.9|204310.6|204068.3|204286|204067.9|3
1737947630000|2025-01-27 03:13:50|204309.5|204068|204400.2|204174.4|204400.2|204174.4|204295|204066.5|13
1737947640000|2025-01-27 03:14:00|204408.2|204176.2|204443.9|204203|204443.9|204260|204350|204176.2|8
1737947650000|2025-01-27 03:14:10|204436.9|204204.5|204442.1|204204.6|204442.1|204205|204436.9|204202.7|9
1737947660000|2025-01-27 03:14:20|204430|204235|204430|204235|204430|204235|204430|204235|1
1737947670000|2025-01-27 03:14:30|204424||204395||204424||204385||5
1737947680000|2025-01-27 03:14:40|204335|204085.6|204329|204069.7|204365.6|204096.2|204295|204069.7|12
1737947690000|2025-01-27 03:14:50|204295||204295||204329||204295||7
1737947700000|2025-01-27 03:15:00|204319.2|204059.9|204274.1|204050.1|204319.2|204059.9|204242|203970.1|10
1737947710000|2025-01-27 03:15:10|204264.8|204116.5|204198.4|203939.7|204264.8|204116.5|204198.4|203939.7|12
1737947720000|2025-01-27 03:15:20|204191.7|203927.7|204095|203945|204191.7|203952|204095|203909|9
1737947730000|2025-01-27 03:15:30|204055|203899.3|204055|203899|204123.2|203937|204026|203868|12
1737947740000|2025-01-27 03:15:40|204051|203858.7|204045.4|203848.7|204051|203924.4|204014.4|203848.7|6
1737947750000|2025-01-27 03:15:50|204044.3|203849.8|204055|203895|204081.2|203930.6|204020.6|203849.8|9
1737947760000|2025-01-27 03:16:00|204080.9|203855|204077.5|203887|204083|203892.4|204055|203855|13
1737947770000|2025-01-27 03:16:10|204082.2|203888.9|204085|203925|204161|203940|204030|203888.9|14
1737947780000|2025-01-27 03:16:20|204143.5|203885.5|204077.6|203794.9|204148.8|203925|204077.6|203794.9|11
1737947790000|2025-01-27 03:16:30|204065.7|203820|203876.6|203670.5|204065.7|203820|203876.6|203670.5|6
1737947800000|2025-01-27 03:16:40|203916.4|203689|204005.3|203737|204005.3|203740.2|203909.7|203669|14
1737947810000|2025-01-27 03:16:50|204019.3|203733|204102.4|203840.3|204114|203840.3|204019.3|203733|14
1737947820000|2025-01-27 03:17:00|204049.5|203889.1|204049.5|203889.1|204049.5|203889.1|204049.5|203889.1|1
1737947830000|2025-01-27 03:17:10|204041.1|203880.7|204051.3|203872.3|204051.3|203880.7|203988.9|203802.1|8
1737947840000|2025-01-27 03:17:20|204075.4|203913|204072.3|203910.9|204082.8|203920.4|204069.9|203910.9|6
1737947850000|2025-01-27 03:17:30|204073.3|203918.1|204075.2|203919.5|204103.9|203937.1|204066|203910.2|13
1737947860000|2025-01-27 03:17:40|204075.1|203915.8|204081.6|203927.2|204081.6|203956.9|204046.9|203896|11
1737947870000|2025-01-27 03:17:50|204080.4|203928|204081.6|203927.2|204081.6|203928|204080.4|203927.2|2
1737947880000|2025-01-27 03:18:00|204052.1|203962.1|204052.1|203962.1|204052.1|203962.1|204052.1|203962.1|1
1737947890000|2025-01-27 03:18:10|204053.8|203963.8|204066.8|203976.8|204068.5|203978.5|204053.8|203963.8|6
1737947900000|2025-01-27 03:18:20|204068.5|203978.5|204068.5|203978.5|204068.5|203978.5|204066.8|203976.8|7
1737947910000|2025-01-27 03:18:30|204072.8|203982.8|204072.8|203982.8|204072.8|203982.8|204072.8|203982.8|1
1737947920000|2025-01-27 03:18:40|204066.3|203976.3|204100.9|204010.9|204100.9|204010.9|204066.3|203976.3|6
1737947940000|2025-01-27 03:19:00|204106.8|204016.8|204102.9|204012.9|204107.8|204017.8|204102.7|204012.7|5
1737947950000|2025-01-27 03:19:10|204107.3|204017.3|204108.1|204018.1|204108.1|204018.1|204102.3|204012.3|3
1737947960000|2025-01-27 03:19:20|204103.4|204013.4|204097.6|204007.6|204108.5|204018.5|204092|204002|10
1737947970000|2025-01-27 03:19:30|204091.7|204001.7|204111.8|204021.8|204137.6|204047.6|204091.7|204001.7|7
1737947980000|2025-01-27 03:19:40|204109.4|204019.4|204208|204118|204208|204118|204109.4|204019.4|16
1737947990000|2025-01-27 03:19:50|204208.8|204118.8|204198.8|204108.8|204208.8|204118.8|204196.3|204106.3|7
1737948000000|2025-01-27 03:20:00|204187|204097|204192.9|204102.9|204195.4|204105.4|204178.2|204088.2|11
1737948010000|2025-01-27 03:20:10|204189.5|204099.5|204189.5|204099.5|204189.5|204099.5|204189.5|204099.5|1
1737948030000|2025-01-27 03:20:30|204195|204105|204203.7|204113.7|204215.8|204125.8|204194.1|204104.1|9
1737948040000|2025-01-27 03:20:40|204199.2|204109.2|204191.6|204101.6|204202.6|204112.6|204191.6|204101.6|6
1737948060000|2025-01-27 03:21:00|204195.3|204105.3|204192.6|204102.6|204195.3|204105.3|204186.6|204096.6|4
1737948070000|2025-01-27 03:21:10|204189.5|204099.5|204123|204033|204189.5|204099.5|204119.6|204029.6|12
1737948080000|2025-01-27 03:21:20|204124.7|204034.7|204152|204062|204234.6|204062|204124.7|203961.9|6
1737948090000|2025-01-27 03:21:30|204148.7|204058.7|204197.3|204035.9|204197.3|204058.7|204147.5|204020.9|11
1737948100000|2025-01-27 03:21:40|204194||204197.3||204197.3||204194||2
1737948110000|2025-01-27 03:21:50|204195.3|204030.3|204178.8|204019.7|204195.3|204030.3|204178.8|204019.7|5
1737948120000|2025-01-27 03:22:00|204185.9|204026.8|204189.2|204026.8|204189.2|204026.8|204185.9|204026.8|2
1737948130000|2025-01-27 03:22:10|204195.6|204034.8|204195.6|204034.8|204195.6|204034.8|204195.6|204034.8|1
1737948140000|2025-01-27 03:22:20|204189.2|204023.5|204189.2|204030.5|204189.2|204030.5|204189.2|204023.5|3
1737948150000|2025-01-27 03:22:30|204215|204016|204215|204016|204215|204016|204215|204016|1
1737948160000|2025-01-27 03:22:40||204015||204015||204015||204015|1
1737948170000|2025-01-27 03:22:50|204180.7|204021.6|204165.7|204006.4|204190.4|204034.1|204160.4|204001|7
1737948180000|2025-01-27 03:23:00|204160.7||204160.7||204160.7||204160.7||1
1737948190000|2025-01-27 03:23:10|204166|204011.8|204141.9|204051.9|204166|204051.9|204141.9|204011.8|2
1737948200000|2025-01-27 03:23:20|204148.9|204058.9|204202|204042.7|204202|204082.9|204143.9|204035.7|13
1737948210000|2025-01-27 03:23:30|204202.5|204050.7|204227.2|204137.2|204264.1|204137.2|204172.4|204041.9|13
1737948220000|2025-01-27 03:23:40|204230.2|204140.2|204273|204118.6|204273|204140.2|204230.2|204110.8|4
1737948230000|2025-01-27 03:23:50|204301.6|204122.1|204284|204113|204316.9|204122.1|204284|204085.6|9
1737948250000|2025-01-27 03:24:10|204319|204085.6|204319|204085.6|204336.8|204113|204319|204085.6|5
1737948260000|2025-01-27 03:24:20||204113||204117||204117||204113|2
1737948270000|2025-01-27 03:24:30|204316.4|204086.2|204324.5|204064|204327.1|204095|204295|204054|11
1737948280000|2025-01-27 03:24:40|204324.1|204071.4|204305|204111|204325.2|204115|204305|204071.4|6
1737948300000|2025-01-27 03:25:00|204324.4|204105|204305|204113|204324.4|204113|204305|204105|3
1737948310000|2025-01-27 03:25:10|204330.4|204105|204295|204081|204330.4|204105|204295|204081|3
1737948320000|2025-01-27 03:25:20|204319|204105|204319|204105|204319.8|204105|204318.2|204105|6
1737948330000|2025-01-27 03:25:30|204318.3||204318.3||204318.3||204318.3||1
1737948340000|2025-01-27 03:25:40|204295||204295||204295||204295||1
1737948350000|2025-01-27 03:25:50|204319.2|204091|204318|204105|204319.5|204105|204318|204072.9|7
1737948360000|2025-01-27 03:26:00|204318.1|204072.9|204318.1|204072.9|204318.1|204072.9|204317.7|204072.9|3
1737948370000|2025-01-27 03:26:10|204318|204073.7|204318.3|204073|204319.2|204074.7|204318|204073|4
1737948380000|2025-01-27 03:26:20|204295|204105|204295|204105|204295|204105|204295|204105|1
1737948390000|2025-01-27 03:26:30|204212|204122|204264|204105|204264|204122|204212|204105|2
1737948400000|2025-01-27 03:26:40|204215.5|204125.5|204295.7|204075.1|204295.7|204125.5|204215|204075.1|4
1737948410000|2025-01-27 03:26:50|204307.3|204075.4|204314.7|204105|204314.7|204105|204307.3|204075.4|2
1737948420000|2025-01-27 03:27:00|204314.3|204067.9|204164.4|204074.4|204314.3|204111.5|204164.4|204037.2|20
1737948430000|2025-01-27 03:27:10|204201|204040.5|204190|204024.5|204239.8|204040.5|204189|204024.5|8
1737948440000|2025-01-27 03:27:20|204140.3|204050.3|204244.4|204031|204274.4|204105.5|204140.3|204031|15
1737948450000|2025-01-27 03:27:30|204256|204056|204241.4|204151.4|204264.7|204159.2|204183|204056|13
1737948460000|2025-01-27 03:27:40|204256.2|204166.2|204217.5|204127.5|204256.2|204166.2|204202.5|204112.5|10
1737948470000|2025-01-27 03:27:50|204222.5|204132.5|204218.5|204128.5|204241.5|204151.5|204181|204056.6|21
1737948480000|2025-01-27 03:28:00|204221|204131|204260.8|204087.2|204260.8|204138.5|204204.5|204079.9|33
1737948490000|2025-01-27 03:28:10|204218|204128|204183.5|204093.5|204242.9|204152.9|204183.1|204093.1|14
1737948500000|2025-01-27 03:28:20|204242|204072.5|204206.4|204116.4|204242|204116.4|204176.5|204052|29
1737948510000|2025-01-27 03:28:30|204200.1|204110.1|204182|204092|204200.1|204110.1|204174.5|204084.5|13
1737948520000|2025-01-27 03:28:40|204189.5|204099.5|204190|204100|204205|204100.5|204173.5|204028|20
1737948530000|2025-01-27 03:28:50|204205|204041|204205|204031|204205|204041|204205|204031|2
1737948540000|2025-01-27 03:29:00|204239.2|204030|204239.2|203985.9|204239.2|204030|204239.2|203985.9|3
1737948550000|2025-01-27 03:29:10||203991.2||204033||204033||203991.2|4
1737948570000|2025-01-27 03:29:30|204205|204008.1|204205|204008.1|204205|204035|204205|204008.1|7
1737948580000|2025-01-27 03:29:40|204241.2|204033|204240.6|204042.9|204241.2|204055.4|204239.9|204013.4|4
1737948590000|2025-01-27 03:29:50|204205|204036.1|204205|204010.1|204205|204036.1|204205|204008.8|5
1737948600000|2025-01-27 03:30:00||204036||204028||204036||204028|2
1737948610000|2025-01-27 03:30:10|204113.5|204023.5|204197|203997.1|204198|204050|204113.5|203997.1|12
1737948620000|2025-01-27 03:30:20|204182|204025|204237.5|204025|204237.5|204025|204182|203991.5|12
1737948630000|2025-01-27 03:30:30|204206.8|203967.5|204219.5|203964.1|204226.8|203967.5|204206.8|203962.8|4
1737948640000|2025-01-27 03:30:40|204178|203984|204178|203984|204178|203984|204178|203984|1
1737948650000|2025-01-27 03:30:50|204208.9|204023|204186.9|204023|204208.9|204023|204186.9|204023|2
1737948660000|2025-01-27 03:31:00|204204.9|204018|204191|204025|204210.9|204027.5|204117.5|204003|8
1737948670000|2025-01-27 03:31:10|204212.3|203976.3|204232.3|203977|204232.3|203977|204168|203976.3|3
1737948680000|2025-01-27 03:31:20|204198|203984.3|204129|204039|204198|204063.5|204121|203957|11
1737948690000|2025-01-27 03:31:30|204130.5|204040.5|204180.2|203930.8|204180.2|204040.5|204101.5|203930.8|6
1737948700000|2025-01-27 03:31:40|204186.2||204186.2||204186.2||204186.2||1
1737948710000|2025-01-27 03:31:50|204133|203965|204158|203965|204158|203965|204133|203965|2
1737948720000|2025-01-27 03:32:00|204195.7|203941|204197|204000|204235.3|204020|204182|203941|8
1737948730000|2025-01-27 03:32:10|204195|203997.3|204231.3|203997.3|204231.3|204005.3|204195|203997.3|5
1737948740000|2025-01-27 03:32:20|204234.7|204006.7|204234.7|204006.7|204234.7|204006.7|204234.7|204006.7|2
1737948750000|2025-01-27 03:32:30|204202|204049|204176|204086|204202|204086|204176|204049|2
1737948760000|2025-01-27 03:32:40|204185.5|204095.5|204180|204090|204205|204095.5|204179.5|204032|4
1737948770000|2025-01-27 03:32:50|204205|204022|204226.9|203968.9|204226.9|204089|204179|203968.9|5
1737948780000|2025-01-27 03:33:00|204205|204007|204238.7|204016.7|204238.7|204099|204186|204007|5
1737948800000|2025-01-27 03:33:20||204026.7||204030.1||204032.7||204021.4|6
1737948810000|2025-01-27 03:33:30|204183|204093|204177|204087|204183|204093|204177|204087|2
1737948820000|2025-01-27 03:33:40|204190.5|204100.5|204190|204100|204205|204100.5|204183.5|204043|8
1737948830000|2025-01-27 03:33:50|204205|204041.4|204182|204092|204205|204104.5|204158.2|204032.1|16
1737948840000|2025-01-27 03:34:00|204235.2|204072|204312|204095.2|204328|204149.9|204198|204013.2|13
1737948850000|2025-01-27 03:34:10|204346.6|204082.6|204312|204099.2|204346.6|204099.2|204312|204082.6|5
1737948860000|2025-01-27 03:34:20|204323|204083.9|204323|204087.9|204323|204087.9|204323|204074.6|4
1737948870000|2025-01-27 03:34:30||204113||204132||204132||204113|2
1737948880000|2025-01-27 03:34:40|204310|204128|204331|204124|204334|204165|204310|204091|14
1737948890000|2025-01-27 03:34:50|204303.5|204213.5|204334|204173|204345|204213.5|204303.5|204151|8
1737948900000|2025-01-27 03:35:00|204365|204148|204312|204078.6|204365|204157|204312|204078.6|11
1737948910000|2025-01-27 03:35:10|204328|204061.3|204341.3|204083.9|204341.3|204112.6|204313|204061.3|6
1737948920000|2025-01-27 03:35:20|204307|204071.3|204322|204065.3|204322|204087.3|204307|204065.3|5
1737948930000|2025-01-27 03:35:30|204316|204078.6|204325|204111|204325|204124|204316|204078.6|8
1737948940000|2025-01-27 03:35:40||204144||204107||204144||204107|3
1737948950000|2025-01-27 03:35:50|204344.6|204133|204344.6|204083.3|204344.6|204133|204344.6|204083.3|4
1737948960000|2025-01-27 03:36:00|204331.3|204073.3|204305|204148|204331.3|204186|204276|204073.3|8
1737948970000|2025-01-27 03:36:10|204287|204197|204305|204152|204305|204197|204280|204152|3
1737948980000|2025-01-27 03:36:20|204275|204185|204305|204152|204305|204192.5|204275|204152|6
1737948990000|2025-01-27 03:36:30|204289.5|204199.5|204277.5|204187.5|204341.3|204199.5|204277.5|204100|8
1737949000000|2025-01-27 03:36:40|204305|204142|204281|204191|204305|204191|204280|204142|5
1737949010000|2025-01-27 03:36:50|204276.5|204186.5|204286.5|204196.5|204286.5|204196.5|204276.5|204186.5|2
1737949020000|2025-01-27 03:37:00|204305|204116|204332.8|204175|204332.8|204194|204278|204116|12
1737949030000|2025-01-27 03:37:10||204162||204166||204174||204159|6
1737949040000|2025-01-27 03:37:20|204332.6|204148|204340.3|204125|204340.3|204205.5|204280.5|204125|20
1737949050000|2025-01-27 03:37:30|204342.3|204135|204342.3|204146|204342.3|204146|204341.7|204135|5
1737949060000|2025-01-27 03:37:40|204341.6|204115.1|204305|204146|204343.4|204146|204305|204115.1|3
1737949090000|2025-01-27 03:38:10|204290|204135|204315.8|204089.1|204317.1|204135|204290|204089.1|6
1737949100000|2025-01-27 03:38:20|204326.4|204087.8|204314.4|204087.8|204326.4|204087.8|204310.4|204087.8|4
1737949110000|2025-01-27 03:38:30|204306.4|204108|204309.8|204083.1|204333.8|204119|204304.4|204079.8|10
1737949120000|2025-01-27 03:38:40|204318.4||204317.8||204318.4||204317.8||2
1737949130000|2025-01-27 03:38:50|204275|204112|204275|204112|204275|204112|204275|204112|1
1737949140000|2025-01-27 03:39:00|204227.5|204137.5|204258|204168|204270.5|204180.5|204227.5|204137.5|15
1737949150000|2025-01-27 03:39:10|204252.5|204162.5|204276.4|204186.4|204283.3|204193.3|204249|204159|7
1737949160000|2025-01-27 03:39:20|204279.8|204189.8|204278.6|204188.6|204302.8|204192.3|204278.6|204137|5
1737949170000|2025-01-27 03:39:30|204275.4|204185.4|204255|204165|204311.5|204189.4|204245|204155|13
1737949180000|2025-01-27 03:39:40|204278.9|204188.9|204318|204136|204318.6|204188.9|204278.9|204124|9
1737949190000|2025-01-27 03:39:50|204314.6|204130.6|204324.6|204136|204324.6|204136|204314.6|204130.6|3
1737949200000|2025-01-27 03:40:00|204272|204182|204361.5|204165.5|204367.5|204184.2|204272|204149.5|25
1737949210000|2025-01-27 03:40:10|204354.2|204159.5|204356.2|204163.5|204371.5|204174.2|204348.8|204149.5|27
1737949220000|2025-01-27 03:40:20|204363.5|204153.5|204252.5|204162.5|204363.5|204226|204244.3|204127.5|22
1737949230000|2025-01-27 03:40:30|204244.2|204154.2|204247.2|204157.2|204313|204164.3|204239.7|204121.9|16
1737949240000|2025-01-27 03:40:40|204267.5|204177.5|204266.5|204176.5|204270|204180|204258.5|204168.5|11
1737949250000|2025-01-27 03:40:50|204265.5|204175.5|204263|204173|204279|204189|204263|204173|11
1737949260000|2025-01-27 03:41:00|204220.5|204130.5|204229|204139|204260|204139|204220.5|204102|5
1737949270000|2025-01-27 03:41:10|204230|204140|204267.5|204177.5|204290|204179.5|204226|204113|13
1737949280000|2025-01-27 03:41:20|204271.5|204181.5|204268|204178|204271.5|204181.5|204260.5|204170.5|16
1737949290000|2025-01-27 03:41:30|204271|204181|204287|204197|204291.5|204201.5|204264.5|204174.5|27
1737949300000|2025-01-27 03:41:40|204294|204204|204296|204206|204296|204206|204281.5|204191.5|9
1737949310000|2025-01-27 03:41:50|204288.5|204198.5|204292.5|204202.5|204294|204204|204275|204185|13
1737949320000|2025-01-27 03:42:00|204277.5|204187.5|204291.4|204201.4|204292.5|204202.5|204260.5|204170.5|9
1737949330000|2025-01-27 03:42:10|204293|204203|204289.5|204199.5|204293.5|204203.5|204279.4|204189.4|14
1737949340000|2025-01-27 03:42:20|204287.9|204197.9|204294|204204|204347.9|204232|204263|204173|21
1737949350000|2025-01-27 03:42:30|204298|204208|204336.5|204161.2|204336.5|204216|204293|204161.2|10
1737949360000|2025-01-27 03:42:40|204345.2|204161.9|204291.5|204201.5|204363.5|204223|204285.1|204157.7|28
1737949370000|2025-01-27 03:42:50|204299|204209|204299|204209|204308|204218|204292.5|204202.5|5
1737949380000|2025-01-27 03:43:00|204292|204202|204294|204204|204313|204223|204289.5|204199.5|12
1737949390000|2025-01-27 03:43:10|204301|204211|204308.8|204111|204308.8|204212.5|204246.5|204111|9
1737949400000|2025-01-27 03:43:20|204304.8||204308.1||204308.1||204265||9
1737949410000|2025-01-27 03:43:30|204317.5|204085|204308.8|204085|204317.5|204085|204302.8|204085|6
1737949420000|2025-01-27 03:43:40|204310.1|204095|204252|204099|204310.1|204099|204252|204085|10
1737949430000|2025-01-27 03:43:50|204264|204112|204260|204109|204265|204140.5|204227|204109|16
1737949440000|2025-01-27 03:44:00|204226.5|204136.5|204348|204181|204348|204227.5|204208|204109|19
1737949450000|2025-01-27 03:44:10||204198||204169||204198||204169|3
1737949460000|2025-01-27 03:44:20|204320.5|204185|204348|204193|204348|204230.5|204320.5|204178|5
1737949490000|2025-01-27 03:44:50|204344|204234.5|204376.7|204213|204376.7|204234.5|204324.5|204213|4
1737949500000|2025-01-27 03:45:00|204376.4|204208|204354|204197|204376.4|204236.5|204326|204197|8
1737949510000|2025-01-27 03:45:10|204374.3|204213|204355|204205|204375.4|204238.5|204327|204200|7
1737949520000|2025-01-27 03:45:20||204197||204197||204197||204197|1
1737949530000|2025-01-27 03:45:30|204328.5|204238.5|204330|204240|204355|204240|204328.5|204189|4
1737949550000|2025-01-27 03:45:50|204326.5|204236.5|204334.5|204244.5|204375.9|204244.5|204326.5|204204|8
1737949560000|2025-01-27 03:46:00|204338.5|204248.5|204339|204249|204355|204254.5|204325.5|204198|12
1737949570000|2025-01-27 03:46:10|204355|204190.5|204342.5|204252.5|204355|204255|204331|204180.1|11
1737949580000|2025-01-27 03:46:20|204338|204248|204338.5|204248.5|204355|204255.5|204331|204200|6
1737949590000|2025-01-27 03:46:30|204332.5|204242.5|204342.5|204252.5|204355|204256.5|204325.5|204205|17
1737949600000|2025-01-27 03:46:40|204342|204252|204355|204199|204355|204256|204326|204199|16
1737949610000|2025-01-27 03:46:50|204335|204197|204381.3|204203|204388.4|204270|204330.5|204183|14
1737949620000|2025-01-27 03:47:00|204379.3|204229|204319|204229|204379.3|204229|204319|204229|2
1737949630000|2025-01-27 03:47:10|204325|204235|204339|204249|204392.1|204249|204321.5|204185|8
1737949640000|2025-01-27 03:47:20|204335|204245|204355|204183.7|204355|204245|204335|204175|10
1737949650000|2025-01-27 03:47:30|204335|204245|204335|204245|204335|204245|204335|204245|1
1737949660000|2025-01-27 03:47:40|204320.5|204230.5|204324|204234|204324|204234|204320.5|204230.5|2
1737949670000|2025-01-27 03:47:50|204303.5|204213.5|204390.3|204152.3|204390.3|204213.5|204303.5|204152.3|3
1737949690000|2025-01-27 03:48:10|204355|204187|204335.5|204245.5|204355|204254.5|204327|204187|7
1737949710000|2025-01-27 03:48:30|204341.5|204251.5|204341.5|204251.5|204341.5|204251.5|204341.5|204251.5|1
1737949720000|2025-01-27 03:48:40|204334|204244|204334|204244|204334|204244|204334|204244|1
1737949730000|2025-01-27 03:48:50|204340.5|204250.5|204336|204246|204340.5|204250.5|204328|204238|4
1737949740000|2025-01-27 03:49:00|204372|204282|204355|204205|204372|204282|204355|204205|2
1737949750000|2025-01-27 03:49:10|204393.2|204235|204393.2|204235|204393.2|204235|204393.2|204235|2
1737949760000|2025-01-27 03:49:20|204392.4|204250|204340|204250|204392.4|204250|204340|204250|2
1737949790000|2025-01-27 03:49:50|204325.3|204235.3|204442.7|204212.1|204442.7|204288.5|204325.3|204212.1|6
1737949800000|2025-01-27 03:50:00|204444.7|204245|204380|204290|204444.7|204290|204376.5|204245|6
1737949810000|2025-01-27 03:50:10|204440.1|204245|204405|204235|204440.1|204296|204380|204235|14
1737949830000|2025-01-27 03:50:30|204380.5|204290.5|204371.5|204281.5|204380.5|204290.5|204360.5|204270.5|12
1737949840000|2025-01-27 03:50:40|204372.5|204282.5|204405|204235|204405|204295.5|204340.5|204235|12
1737949850000|2025-01-27 03:50:50||204202.2||204202.2||204202.2||204202.2|1
1737949860000|2025-01-27 03:51:00|204387||204383||204405||204383||3
1737949870000|2025-01-27 03:51:10|204405|204234.4|204372|204282|204405|204282|204324.4|204234.4|14
1737949880000|2025-01-27 03:51:20|204373|204283|204373.5|204283.5|204401|204283.5|204371.5|204235|10
1737949890000|2025-01-27 03:51:30|204401|204248|204429.9|204207.9|204429.9|204248|204401|204197.9|7
1737949900000|2025-01-27 03:51:40|204402|204218.1|204405|204216.1|204405|204220.7|204402|204216.1|3
1737949920000|2025-01-27 03:52:00||204208.7||204215.4||204219.4||204208.7|3
1737949930000|2025-01-27 03:52:10|204404|204254|204440.6|204268|204441.1|204324|204375|204246|11
1737949940000|2025-01-27 03:52:20|204440.2|204259|204404|204247|204440.2|204292|204382|204247|6
1737949950000|2025-01-27 03:52:30|204376|204286|204405|204235|204428.3|204286|204376|204235|6
1737949970000|2025-01-27 03:52:50|204378|204241|204405|204243|204405|204288|204378|204241|3
1737949980000|2025-01-27 03:53:00|204376.5|204286.5|204354.5|204264.5|204382.5|204292.5|204350|204260|6
1737949990000|2025-01-27 03:53:10|204344|204254|204339.5|204249.5|204349|204259|204339.5|204249.5|3
1737950000000|2025-01-27 03:53:20|204345.5|204255.5|204403|204235|204405|204255.5|204340|204235|4
1737950010000|2025-01-27 03:53:30|204405|204286|204405|204235|204405|204286|204376|204235|3
1737950030000|2025-01-27 03:53:50|204378.5|204288.5|204405|204235|204405|204288.5|204376.5|204235|7
1737950040000|2025-01-27 03:54:00|204395|204218|204348|204258|204405|204259|204347.5|204218|7
1737950050000|2025-01-27 03:54:10|204394.6|204206|204395.1|204216|204395.1|204230|204387.3|204205|17
1737950060000|2025-01-27 03:54:20|204388.2|204210|204331.5|204241.5|204394.9|204241.5|204331.5|204205|18
1737950070000|2025-01-27 03:54:30|204325|204235|204322|204232|204325|204235|204320.3|204230.3|10
1737950080000|2025-01-27 03:54:40|204319.5|204229.5|204319.1|204229.1|204332.1|204242.1|204311.9|204221.9|12
1737950090000|2025-01-27 03:54:50|204325.1|204235.1|204313.6|204223.6|204325.1|204235.1|204310.1|204220.1|5
1737950100000|2025-01-27 03:55:00|204309.9|204219.9|204257.7|204105.3|204321|204231|204249.7|204091.7|7
1737950120000|2025-01-27 03:55:20|204262|204102.7|204257.5|204105.1|204262|204105.1|204257.5|204102.7|2
1737950130000|2025-01-27 03:55:30|204261.9|204102.6|204261.9|204102.6|204261.9|204102.6|204261.9|204102.6|1
1737950140000|2025-01-27 03:55:40|204238.5|204148.5|204276.9|204121.1|204297.7|204148.5|204238.5|204108.5|13
1737950150000|2025-01-27 03:55:50|204268.7|204113|204260.5|204108.2|204268.7|204113|204260.5|204108.2|2
1737950180000|2025-01-27 03:56:20|204275|204109|204275|204109|204275|204109|204275|204109|1
1737950190000|2025-01-27 03:56:30|204266.7|204114.4|204266.7|204114.4|204266.7|204114.4|204266.7|204114.4|1
1737950200000|2025-01-27 03:56:40|204267.3|204153.8|204232.5|204142.5|204267.3|204154.8|204232.3|204142.3|7
1737950220000|2025-01-27 03:57:00|204239|204149|204266.5|204115.7|204266.5|204154.2|204239|204115.7|6
1737950240000|2025-01-27 03:57:20|204257.6|204106.8|204257.6|204106.8|204257.6|204106.8|204257.6|204106.8|1
1737950250000|2025-01-27 03:57:30|204263.8|204113|204263.8|204113|204263.8|204113|204263.8|204113|1
1737950270000|2025-01-27 03:57:50|204246.7|204156.7|204250.2|204160.2|204260.7|204170.7|204246.7|204156.7|12
1737950280000|2025-01-27 03:58:00|204248.7|204158.7|204250.4|204160.4|204263.7|204173.7|204248.7|204158.7|22
1737950290000|2025-01-27 03:58:10|204249.4|204159.4|204258.2|204168.2|204258.2|204168.2|204249.4|204159.4|3
1737950300000|2025-01-27 03:58:20|204257.2|204167.2|204220.2|204130.2|204257.2|204167.2|204215.6|204125.6|4
1737950310000|2025-01-27 03:58:30|204214.6|204124.6|204230.7|204068.9|204235.7|204124.6|204214.6|204047.1|7
1737950340000|2025-01-27 03:59:00|204236.5|204074.7|204242.1|204088.8|204242.1|204116.1|204203.9|204074.7|4
1737950350000|2025-01-27 03:59:10|204235.5|204082.3|204240.8|204087.5|204240.8|204087.5|204235.5|204082.3|2
1737950360000|2025-01-27 03:59:20|204214.9|204124.9|204225.3|204135.3|204228.8|204138.8|204214.5|204124.5|22
1737950370000|2025-01-27 03:59:30|204220.1|204130.1|204229.9|204139.9|204235.6|204145.6|204214.2|204124.2|32
1737950380000|2025-01-27 03:59:40|204232.2|204142.2|204231.2|204141.2|204235.7|204145.7|204224.3|204134.3|14
1737950390000|2025-01-27 03:59:50|204233.9|204143.9|204234.9|204144.9|204235.6|204145.6|204224.2|204134.2|15
1737950400000|2025-01-27 04:00:00|204206.5|204116.5|204226.8|204136.8|204226.8|204136.8|204181.1|204091.1|33
1737950410000|2025-01-27 04:00:10|204213.2|204123.2|204227.2|204137.2|204227.2|204137.2|204213.2|204123.2|4
1737950420000|2025-01-27 04:00:20|204233.2|204143.2|204225.3|204135.3|204235.4|204145.4|204221.4|204131.4|17
1737950430000|2025-01-27 04:00:30|204220|204130|204230.4|204140.4|204243.4|204153.4|204215.7|204125.7|15
1737950440000|2025-01-27 04:00:40|204237.7|204147.7|204238.3|204148.3|204242.2|204152.2|204220.6|204130.6|5
1737950460000|2025-01-27 04:01:00|204232.3|204142.3|204237.7|204147.7|204255.4|204165.4|204202.4|204112.4|13
1737950470000|2025-01-27 04:01:10|204232|204142|204232|204142|204232|204142|204232|204142|1
1737950480000|2025-01-27 04:01:20|204229.7|204139.7|204243|204153|204247.7|204157.7|204229.7|204139.7|5
1737950510000|2025-01-27 04:01:50|204244.7|204154.7|204241.1|204151.1|204256|204166|204230.1|204140.1|15
1737950520000|2025-01-27 04:02:00|204244.1|204154.1|204245.4|204155.4|204245.4|204155.4|204240.2|204150.2|4
1737950530000|2025-01-27 04:02:10|204250.8|204160.8|204252.5|204162.5|204260.8|204170.8|204250.8|204160.8|6
1737950540000|2025-01-27 04:02:20|204254.3|204164.3|204232.7|204142.7|204254.3|204164.3|204227.8|204137.8|19
1737950550000|2025-01-27 04:02:30|204243.1|204153.1|204238.8|204148.8|204244.8|204154.8|204233.9|204143.9|17
1737950560000|2025-01-27 04:02:40|204245.5|204155.5|204234|204144|204246.3|204156.3|204225.4|204135.4|25
1737950570000|2025-01-27 04:02:50|204231|204141|204232.8|204142.8|204233|204143|204219.9|204129.9|10
1737950580000|2025-01-27 04:03:00|204242|204152|204229.2|204139.2|204242|204152|204229.2|204139.2|11
1737950590000|2025-01-27 04:03:10|204221.5|204131.5|204229.2|204139.2|204236|204146|204221.5|204131.5|27
1737950600000|2025-01-27 04:03:20|204225.1|204135.1|204223.1|204133.1|204233.1|204143.1|204221.2|204131.2|26
1737950610000|2025-01-27 04:03:30|204223.8|204133.8|204221.8|204131.8|204241|204151|204219.2|204129.2|38
1737950620000|2025-01-27 04:03:40|204229.9|204139.9|204226.5|204136.5|204232.6|204142.6|204219.9|204129.9|35
1737950630000|2025-01-27 04:03:50|204230.3|204140.3|204293.1|204203.1|204301.3|204211.3|204224.6|204134.6|11
1737950640000|2025-01-27 04:04:00|204296.8|204206.8|204296.8|204206.8|204296.8|204206.8|204296.8|204206.8|1
1737950650000|2025-01-27 04:04:10|204305|204215|204351.1|204190.3|204351.1|204215|204305|204190.3|2
1737950660000|2025-01-27 04:04:20|204344.4|204183.7|204344.4|204188.2|204344.4|204188.2|204344.4|204183.7|2
1737950690000|2025-01-27 04:04:50|204336.8|204181.1|204289.3|204199.3|204336.8|204199.3|204289.3|204155.3|7
1737950700000|2025-01-27 04:05:00|204318.7|204163.3|204284.2|204120.1|204318.7|204181.8|204255.8|204120.1|22
1737950710000|2025-01-27 04:05:10|204285.3|204121.3|204276.6|204113.9|204292.5|204128.4|204276.6|204113.9|7
1737950720000|2025-01-27 04:05:20|204267.7|204104.9|204266.7|204104.9|204267.7|204104.9|204266.7|204104.9|2
1737950730000|2025-01-27 04:05:30|204274.3|204112.5|204274.3|204112.5|204274.3|204112.5|204274.3|204112.5|1
1737950760000|2025-01-27 04:06:00|204266.8|204105.1|204274.5|204113.8|204280|204167.6|204212.6|204099.1|22
1737950770000|2025-01-27 04:06:10|204266.6|204105.9|204230.8|204140.8|204274.3|204144.2|204230.8|204103.7|6
1737950780000|2025-01-27 04:06:20|204225.8|204135.8|204241.7|204151.7|204276.3|204153.3|204220.5|204114.5|10
1737950790000|2025-01-27 04:06:30|204247|204157|204273.6|204117.2|204275.7|204157|204247|204108|4
1737950800000|2025-01-27 04:06:40|204221.3|204131.3|204236.8|204146.8|204246.8|204156.8|204221.3|204131.3|15
1737950810000|2025-01-27 04:06:50|204275.7|204121.9|204235.1|204145.1|204280.9|204163.3|204235.1|204121.9|14
1737950820000|2025-01-27 04:07:00|204241|204151|204245.7|204155.7|204254.2|204164.2|204226.5|204136.5|9
1737950830000|2025-01-27 04:07:10|204239.1|204149.1|204239.1|204149.1|204239.1|204149.1|204239.1|204149.1|1
1737950840000|2025-01-27 04:07:20|204238.1|204148.1|204237|204147|204238.1|204148.1|204231.6|204141.6|4
1737950850000|2025-01-27 04:07:30|204243.4|204153.4|204239.2|204149.2|204243.4|204153.4|204239.2|204149.2|3
1737950860000|2025-01-27 04:07:40|204243.6|204153.6|204264.2|204174.2|204301.2|204186.4|204243.6|204145.9|6
1737950870000|2025-01-27 04:07:50|204257.3|204167.3|204258.2|204168.2|204258.2|204168.2|204244.6|204154.6|7
1737950880000|2025-01-27 04:08:00|204256.4|204166.4|204254.3|204164.3|204263.5|204173.5|204245.4|204155.4|13
1737950890000|2025-01-27 04:08:10|204257.4|204167.4|204259.5|204169.5|204267.2|204177.2|204253.6|204163.6|31
1737950900000|2025-01-27 04:08:20|204248.7|204158.7|204263.3|204173.3|204267.2|204177.2|204248.7|204158.7|12
1737950910000|2025-01-27 04:08:30|204264.5|204174.5|204271.1|204181.1|204277.6|204187.6|204264.5|204174.5|20
1737950920000|2025-01-27 04:08:40|204268.8|204178.8|204271.9|204181.9|204277.1|204187.1|204262|204172|34
1737950930000|2025-01-27 04:08:50|204268.6|204178.6|204274.2|204184.2|204277.6|204187.6|204264.2|204174.2|30
1737950940000|2025-01-27 04:09:00|204263.9|204173.9|204267.7|204177.7|204276.8|204186.8|204263.2|204173.2|11
1737950950000|2025-01-27 04:09:10|204273.5|204183.5|204273.7|204183.7|204274|204184|204267.4|204177.4|6
1737950960000|2025-01-27 04:09:20|204268.5|204178.5|204269.3|204179.3|204274.3|204184.3|204262.8|204172.8|16
1737950970000|2025-01-27 04:09:30|204271.5|204181.5|204267.2|204177.2|204280.2|204190.2|204267|204177|23
1737950980000|2025-01-27 04:09:40|204272.2|204182.2|204270.2|204180.2|204272.5|204182.5|204267.1|204177.1|16
1737950990000|2025-01-27 04:09:50|204267.1|204177.1|204266.5|204176.5|204267.1|204177.1|204266.5|204176.5|2
1737951000000|2025-01-27 04:10:00|204268.1|204178.1|204274.5|204184.5|204278.5|204188.5|204267.2|204177.2|33
1737951010000|2025-01-27 04:10:10|204271.2|204181.2|204269.5|204179.5|204276|204186|204264.8|204174.8|17
1737951020000|2025-01-27 04:10:20|204273.3|204183.3|204273.8|204183.8|204282.4|204192.4|204260.6|204170.6|22
1737951030000|2025-01-27 04:10:30|204267.7|204177.7|204271.2|204181.2|204275.2|204185.2|204264|204174|20
1737951040000|2025-01-27 04:10:40|204269|204179|204272.1|204182.1|204283.4|204193.4|204267.2|204177.2|9
1737951050000|2025-01-27 04:10:50|204278.7|204188.7|204268.4|204178.4|204282.2|204192.2|204268.4|204178.4|17
1737951060000|2025-01-27 04:11:00|204307.8|204141.8|204343.5|204156.2|204343.5|204160.2|204307.8|204141.8|7
1737951070000|2025-01-27 04:11:10|204269.6|204179.6|204316.2|204144.9|204333.5|204179.6|204267.3|204142.9|6
1737951080000|2025-01-27 04:11:20|204310.2|204144.2|204314.9|204143.5|204326.2|204144.9|204310.2|204143.5|16
1737951090000|2025-01-27 04:11:30|204313.5|204144.2|204310.2|204142.9|204336.2|204148.9|204308.9|204140.2|15
1737951100000|2025-01-27 04:11:40|204324.2|204143.5|204270.5|204180.5|204324.2|204183|204268|204141.5|7
1737951110000|2025-01-27 04:11:50|204283.5|204193.5|204279|204189|204284.5|204194.5|204272|204182|9
1737951120000|2025-01-27 04:12:00|204276|204186|204278|204188|204279.5|204189.5|204264.5|204174.5|11
1737951130000|2025-01-27 04:12:10|204315.4|204144.1|204311.4|204144.1|204315.4|204144.1|204311.4|204144.1|2
1737951140000|2025-01-27 04:12:20|204318.7|204130.1|204307.4|204142.7|204318.7|204142.7|204307.4|204130.1|7
1737951150000|2025-01-27 04:12:30|204310.1||204306.1||204310.1||204306.1||3
1737951160000|2025-01-27 04:12:40|204267.2|204177.2|204267.2|204177.2|204267.2|204177.2|204267.2|204177.2|1
1737951170000|2025-01-27 04:12:50|204262.2|204172.2|204269.6|204179.6|204274.3|204184.3|204262.2|204172.2|4
1737951180000|2025-01-27 04:13:00|204268.3|204178.3|204271.3|204181.3|204275.9|204185.9|204268.3|204178.3|6
1737951190000|2025-01-27 04:13:10|204270.3|204180.3|204262|204172|204270.3|204180.3|204259.7|204169.7|5
1737951200000|2025-01-27 04:13:20|204265.4|204175.4|204266.3|204176.3|204269.3|204179.3|204258.9|204168.9|5
1737951220000|2025-01-27 04:13:40|204269.6|204179.6|204269.6|204179.6|204269.6|204179.6|204269.6|204179.6|1
1737951240000|2025-01-27 04:14:00|204266|204176|204271.5|204181.5|204287.2|204197.2|204263.2|204173.2|14
1737951250000|2025-01-27 04:14:10|204273.9|204183.9|204270.2|204180.2|204273.9|204183.9|204266.1|204176.1|3
1737951260000|2025-01-27 04:14:20|204270.8|204180.8|204272.6|204182.6|204277|204187|204267|204177|16
1737951270000|2025-01-27 04:14:30|204270.6|204180.6|204275.4|204185.4|204277.3|204187.3|204270.6|204180.6|6
1737951280000|2025-01-27 04:14:40|204271.9|204181.9|204267.4|204177.4|204279.3|204189.3|204262.9|204172.9|16
1737951290000|2025-01-27 04:14:50|204263.8|204173.8|204274.4|204184.4|204277|204187|204263.8|204173.8|9
1737951300000|2025-01-27 04:15:00|204274.6|204184.6|204272.3|204182.3|204283.9|204193.9|204262.1|204172.1|24
1737951310000|2025-01-27 04:15:10|204269|204179|204275.1|204185.1|204293.9|204203.9|204264.4|204174.4|18
1737951320000|2025-01-27 04:15:20|204271.5|204181.5|204285.7|204195.7|204285.7|204195.7|204265.1|204175.1|15
1737951330000|2025-01-27 04:15:30|204289.2|204199.2|204271.4|204181.4|204291|204201|204270|204180|17
1737951340000|2025-01-27 04:15:40|204281|204191|204277.7|204187.7|204303.7|204213.7|204273.7|204183.7|18
1737951350000|2025-01-27 04:15:50|204279.7|204189.7|204278.9|204188.9|204285.3|204195.3|204273.6|204183.6|8
1737951360000|2025-01-27 04:16:00|204284.7|204194.7|204281.6|204191.6|204284.7|204194.7|204271.6|204181.6|22
1737951370000|2025-01-27 04:16:10|204279.1|204189.1|204284.8|204194.8|204285.7|204195.7|204273.3|204183.3|16
1737951380000|2025-01-27 04:16:20|204279.1|204189.1|204276.3|204186.3|204285.4|204195.4|204270.5|204180.5|31
1737951390000|2025-01-27 04:16:30|204276.4|204186.4|204273.9|204183.9|204282.3|204192.3|204270.6|204180.6|20
1737951400000|2025-01-27 04:16:40|204275.6|204185.6|204274.8|204184.8|204285|204195|204270.7|204180.7|22
1737951410000|2025-01-27 04:16:50|204284.1|204194.1|204290.6|204200.6|204300.6|204210.6|204266.8|204176.8|29
1737951420000|2025-01-27 04:17:00|204287.2|204197.2|204289.2|204199.2|204298.7|204208.7|204277.5|204187.5|18
1737951430000|2025-01-27 04:17:10|204291.3|204201.3|204275.4|204185.4|204291.3|204201.3|204274.8|204184.8|17
1737951440000|2025-01-27 04:17:20|204283|204193|204287.6|204197.6|204290.2|204200.2|204277|204187|19
1737951450000|2025-01-27 04:17:30|204278.4|204188.4|204279.7|204189.7|204287.1|204197.1|204274.9|204184.9|21
1737951460000|2025-01-27 04:17:40|204284.4|204194.4|204287.3|204197.3|204298.3|204208.3|204277.5|204187.5|20
1737951470000|2025-01-27 04:17:50|204289.8|204199.8|204296.7|204206.7|204300.4|204210.4|204284.8|204194.8|16
1737951480000|2025-01-27 04:18:00|204294.7|204204.7|204268.6|204178.6|204294.7|204204.7|204267.3|204177.3|13
1737951490000|2025-01-27 04:18:10|204268.9|204178.9|204270.7|204180.7|204279.9|204189.9|204264.5|204174.5|18
1737951500000|2025-01-27 04:18:20|204276.1|204186.1|204278.2|204188.2|204278.4|204188.4|204273.2|204183.2|13
1737951510000|2025-01-27 04:18:30|204279.5|204189.5|204273.8|204183.8|204282.4|204192.4|204271.7|204181.7|13
1737951520000|2025-01-27 04:18:40|204275.8|204185.8|204272.5|204182.5|204278.8|204188.8|204272.5|204182.5|4
1737951530000|2025-01-27 04:18:50|204276.7|204186.7|204274.2|204184.2|204279.5|204189.5|204273.5|204183.5|5
1737951540000|2025-01-27 04:19:00|204286.6|204196.6|204295.1|204205.1|204297|204207|204275.3|204185.3|13
1737951550000|2025-01-27 04:19:10|204289.4|204199.4|204282.8|204192.8|204289.4|204199.4|204282.8|204192.8|8
1737951560000|2025-01-27 04:19:20|204296.3|204206.3|204282.1|204192.1|204296.3|204206.3|204281.1|204191.1|4
1737951570000|2025-01-27 04:19:30|204277.1|204187.1|204279.1|204189.1|204279.1|204189.1|204277.1|204187.1|2
1737951580000|2025-01-27 04:19:40|204282.9|204192.9|204284.3|204194.3|204289.9|204199.9|204282.9|204192.9|5
1737951590000|2025-01-27 04:19:50|204289.6|204199.6|204319.7|204229.7|204319.7|204229.7|204289.6|204199.6|2
1737951600000|2025-01-27 04:20:00|204308.8|204218.8|204322.8|204232.8|204334|204244|204308.8|204218.8|10
1737951610000|2025-01-27 04:20:10|204321.8|204231.8|204324.9|204234.9|204324.9|204234.9|204321.8|204231.8|2
1737951620000|2025-01-27 04:20:20|204324.5|204234.5|204323.2|204233.2|204333.9|204243.9|204309.4|204219.4|11
1737951630000|2025-01-27 04:20:30|204315.2|204225.2|204311.8|204221.8|204325.5|204235.5|204306.3|204216.3|23
1737951640000|2025-01-27 04:20:40|204320.1|204230.1|204308.2|204218.2|204322.3|204232.3|204294.9|204204.9|26
1737951650000|2025-01-27 04:20:50|204309.3|204219.3|204307.8|204217.8|204318.5|204228.5|204301.8|204211.8|30
1737951660000|2025-01-27 04:21:00|204306.8|204216.8|204308.8|204218.8|204315.6|204225.6|204299.2|204209.2|30
1737951670000|2025-01-27 04:21:10|204311.7|204221.7|204307.8|204217.8|204314.8|204224.8|204297.1|204207.1|27
1737951680000|2025-01-27 04:21:20|204302.8|204212.8|204285.6|204195.6|204306.3|204216.3|204283|204193|23
1737951690000|2025-01-27 04:21:30|204299.6|204209.6|204288|204198|204299.6|204209.6|204279.4|204189.4|25
1737951700000|2025-01-27 04:21:40|204284|204194|204313.3|204223.3|204313.3|204223.3|204278.3|204188.3|22
1737951710000|2025-01-27 04:21:50|204307.8|204217.8|204300.1|204210.1|204314.7|204224.7|204293.3|204203.3|29
1737951720000|2025-01-27 04:22:00|204309.4|204219.4|204237.9|204147.9|204311.1|204221.1|204222.3|204132.3|28
1737951730000|2025-01-27 04:22:10|204243.8|204153.8|204229.3|204139.3|204243.8|204153.8|204229.3|204139.3|5
1737951740000|2025-01-27 04:22:20|204238|204148|204257.7|204167.7|204257.7|204167.7|204238|204148|21
1737951750000|2025-01-27 04:22:30|204254.7|204164.7|204262.5|204172.5|204262.5|204172.5|204241.9|204151.9|28
1737951760000|2025-01-27 04:22:40|204257.9|204167.9|204258.8|204168.8|204258.8|204168.8|204250.9|204160.9|6
1737951770000|2025-01-27 04:22:50|204261.8|204171.8|204260.7|204170.7|204266.6|204176.6|204242.4|204152.4|15
1737951780000|2025-01-27 04:23:00|204265.4|204175.4|204265.5|204175.5|204271.4|204181.4|204257.6|204167.6|15
1737951790000|2025-01-27 04:23:10|204262.3|204172.3|204263.4|204173.4|204270.1|204180.1|204253.3|204163.3|14
1737951800000|2025-01-27 04:23:20|204258.6|204168.6|204262.3|204172.3|204268.5|204178.5|204258.6|204168.6|10
1737951810000|2025-01-27 04:23:30|204258.9|204168.9|204259.4|204169.4|204268.1|204178.1|204256.7|204166.7|13
1737951820000|2025-01-27 04:23:40|204260.1|204170.1|204236.1|204146.1|204265.6|204175.6|204230.1|204140.1|20
1737951830000|2025-01-27 04:23:50|204234.3|204144.3|204236.6|204146.6|204243.5|204153.5|204234.3|204144.3|6
1737951840000|2025-01-27 04:24:00|204234.8|204144.8|204231.1|204141.1|204245.4|204155.4|204231.1|204141.1|21
1737951850000|2025-01-27 04:24:10|204235.6|204145.6|204243.5|204153.5|204252|204162|204235.6|204145.6|12
1737951860000|2025-01-27 04:24:20|204255.8|204165.8|204260.4|204170.4|204267|204177|204245.9|204155.9|37
1737951870000|2025-01-27 04:24:30|204262.7|204172.7|204257.1|204167.1|204271.3|204181.3|204251.1|204161.1|35
1737951880000|2025-01-27 04:24:40|204264.2|204174.2|204262.3|204172.3|204303.4|204181.9|204251.5|204141.9|32
1737951900000|2025-01-27 04:25:00|204266.7|204176.7|204267.2|204177.2|204277|204187|204261.7|204171.7|16
1737951910000|2025-01-27 04:25:10|204270|204180|204265.6|204175.6|204286.7|204196.7|204265.3|204175.3|34
1737951920000|2025-01-27 04:25:20|204284.4|204194.4|204283.1|204193.1|204288.4|204198.4|204266.6|204176.6|24
1737951930000|2025-01-27 04:25:30|204276.1|204186.1|204293.6|204203.6|204314.5|204224.5|204270.9|204180.9|33
1737951940000|2025-01-27 04:25:40|204299.8|204209.8|204294.8|204204.8|204305.4|204215.4|204291.5|204201.5|39
1737951950000|2025-01-27 04:25:50|204304.5|204214.5|204298.7|204208.7|204307.9|204217.9|204294.6|204204.6|27
1737951960000|2025-01-27 04:26:00|204297.7|204207.7|204300.9|204210.9|204300.9|204210.9|204297.7|204207.7|2
1737951970000|2025-01-27 04:26:10|204297.4|204207.4|204299.4|204209.4|204325.4|204235.4|204295.6|204205.6|22
1737951980000|2025-01-27 04:26:20|204303.8|204213.8|204299.5|204209.5|204303.8|204213.8|204296.7|204206.7|9
1737951990000|2025-01-27 04:26:30|204299.3|204209.3|204365.7|204275.7|204370.2|204280.2|204293.3|204203.3|32
1737952000000|2025-01-27 04:26:40|204363.9|204273.9|204361.9|204271.9|204374.2|204284.2|204361.4|204271.4|8
1737952030000|2025-01-27 04:27:10|204355|204265|204345.7|204255.7|204372.7|204282.7|204345.7|204255.7|5
1737952040000|2025-01-27 04:27:20|204354|204264|204352.3|204262.3|204355|204265|204350.5|204260.5|6
1737952050000|2025-01-27 04:27:30|204349.5|204259.5|204353.7|204263.7|204353.7|204263.7|204349.5|204259.5|2
1737952060000|2025-01-27 04:27:40|204348.5|204258.5|204354.7|204264.7|204355.9|204265.9|204347.5|204257.5|7
1737952080000|2025-01-27 04:28:00|204348.7|204258.7|204351.7|204261.7|204351.7|204261.7|204348.7|204258.7|2
1737952090000|2025-01-27 04:28:10|204347.4|204257.4|204347|204257|204347.4|204257.4|204342|204252|3
1737952100000|2025-01-27 04:28:20|204330.2|204240.2|204348.2|204258.2|204351.5|204261.5|204330.2|204240.2|7
1737952120000|2025-01-27 04:28:40|204344|204254|204333|204243|204344|204254|204316.1|204226.1|14
1737952130000|2025-01-27 04:28:50|204336.3|204246.3|204341|204251|204344|204254|204327.6|204237.6|32
1737952140000|2025-01-27 04:29:00|204336.8|204246.8|204341.6|204251.6|204343|204253|204329.8|204239.8|15
1737952150000|2025-01-27 04:29:10|204338|204248|204337.6|204247.6|204347.7|204257.7|204337.6|204247.6|11
1737952160000|2025-01-27 04:29:20|204338.1|204248.1|204342.5|204252.5|204344.4|204254.4|204333.7|204243.7|22
1737952170000|2025-01-27 04:29:30|204339.1|204249.1|204328.5|204238.5|204343.9|204253.9|204324.3|204234.3|12
1737952180000|2025-01-27 04:29:40|204336.7|204246.7|204335.6|204245.6|204336.7|204246.7|204321.4|204231.4|30
1737952190000|2025-01-27 04:29:50|204331.9|204241.9|204326|204236|204337|204247|204322.2|204232.2|32
1737952200000|2025-01-27 04:30:00|204320.6|204230.6|204327.2|204237.2|204331.8|204241.8|204315.8|204225.8|28
1737952210000|2025-01-27 04:30:10|204329.2|204239.2|204329.5|204239.5|204335.1|204245.1|204325.3|204235.3|10
1737952220000|2025-01-27 04:30:20|204333|204243|204333.7|204243.7|204340|204250|204326.4|204236.4|17
1737952230000|2025-01-27 04:30:30|204336.8|204246.8|204368.6|204278.6|204368.6|204278.6|204334.9|204244.9|8
1737952240000|2025-01-27 04:30:40|204370.5|204280.5|204380.4|204290.4|204380.4|204290.4|204364.2|204274.2|20
1737952250000|2025-01-27 04:30:50|204373.6|204283.6|204371.8|204281.8|204378.3|204288.3|204368|204278|7
1737952260000|2025-01-27 04:31:00|204380.4|204290.4|204376.2|204286.2|204393|204303|204367|204277|21
1737952270000|2025-01-27 04:31:10|204377.4|204287.4|204379.4|204289.4|204388.6|204298.6|204360.7|204270.7|24
1737952280000|2025-01-27 04:31:20|204369.9|204279.9|204375.8|204285.8|204375.8|204285.8|204369.9|204279.9|2
1737952290000|2025-01-27 04:31:30|204379.1|204289.1|204375.8|204285.8|204379.4|204289.4|204368|204278|5
1737952300000|2025-01-27 04:31:40|204379.2|204289.2|204380.6|204290.6|204381.7|204291.7|204363.7|204273.7|20
1737952310000|2025-01-27 04:31:50|204376.9|204286.9|204370.2|204280.2|204381.4|204291.4|204367.1|204277.1|6
1737952320000|2025-01-27 04:32:00|204369.7|204279.7|204374.3|204284.3|204386.7|204296.7|204367|204277|33
1737952330000|2025-01-27 04:32:10|204379.7|204289.7|204383|204293|204383|204293|204368.5|204278.5|27
1737952340000|2025-01-27 04:32:20|204379.5|204289.5|204369.4|204279.4|204387.2|204297.2|204348.5|204258.5|36
1737952350000|2025-01-27 04:32:30|204319.9|204229.9|204334.5|204244.5|204340.4|204250.4|204319.5|204229.5|21
1737952360000|2025-01-27 04:32:40|204331.1|204241.1|204336.6|204246.6|204337.3|204247.3|204312.5|204222.5|14
1737952370000|2025-01-27 04:32:50|204332.3|204242.3|204325.5|204235.5|204342.7|204252.7|204317.6|204227.6|19
1737952380000|2025-01-27 04:33:00|204322.9|204232.9|204338.5|204248.5|204343.3|204253.3|204322.9|204232.9|8
1737952390000|2025-01-27 04:33:10|204340.5|204250.5|204347|204257|204349.8|204259.8|204340.1|204250.1|11
1737952410000|2025-01-27 04:33:30|204351|204261|204351|204261|204351|204261|204351|204261|1
1737952430000|2025-01-27 04:33:50|204347.7|204257.7|204349.1|204259.1|204351.2|204261.2|204344.2|204254.2|8
1737952440000|2025-01-27 04:34:00|204353.1|204263.1|204359.2|204269.2|204368.1|204278.1|204353.1|204263.1|4
1737952450000|2025-01-27 04:34:10|204364.1|204274.1|204367.7|204277.7|204386.8|204296.8|204358.4|204268.4|30
1737952460000|2025-01-27 04:34:20|204354.4|204264.4|204374.6|204284.6|204377.5|204287.5|204354.4|204264.4|13
1737952470000|2025-01-27 04:34:30|204371|204281|204376.5|204286.5|204381.5|204291.5|204369.4|204279.4|10
1737952480000|2025-01-27 04:34:40|204371|204281|204369.3|204279.3|204384.1|204294.1|204368.5|204278.5|23
1737952500000|2025-01-27 04:35:00|204369.1|204279.1|204372.5|204282.5|204374.3|204284.3|204367.6|204277.6|7
1737952520000|2025-01-27 04:35:20|204374|204284|204372.3|204282.3|204381.6|204291.6|204370.7|204280.7|11
1737952530000|2025-01-27 04:35:30|204369.2|204279.2|204369.2|204279.2|204369.2|204279.2|204369.2|204279.2|1
1737952540000|2025-01-27 04:35:40|204375.3|204285.3|204374|204284|204378.1|204288.1|204369.5|204279.5|8
1737952550000|2025-01-27 04:35:50|204372.5|204282.5|204373.7|204283.7|204379.4|204289.4|204367.3|204277.3|15
1737952560000|2025-01-27 04:36:00|204370.4|204280.4|204373.5|204283.5|204375.3|204285.3|204360.7|204270.7|23
1737952570000|2025-01-27 04:36:10|204371.5|204281.5|204370|204280|204376.1|204286.1|204364|204274|21
1737952590000|2025-01-27 04:36:30|204374.4|204284.4|204370.3|204280.3|204377.8|204287.8|204369.3|204279.3|14
1737952600000|2025-01-27 04:36:40|204370.4|204280.4|204387.6|204297.6|204394.2|204304.2|204369.6|204279.6|17
1737952610000|2025-01-27 04:36:50|204383|204293|204384.1|204294.1|204384.1|204294.1|204382.4|204292.4|3
1737952620000|2025-01-27 04:37:00|204386.2|204296.2|204405.1|204315.1|204425.9|204335.9|204386.2|204296.2|24
1737952630000|2025-01-27 04:37:10|204399.6|204309.6|204403.2|204313.2|204406.8|204316.8|204399.6|204309.6|4
1737952640000|2025-01-27 04:37:20|204405.9|204315.9|204410.6|204320.6|204420.3|204330.3|204400.9|204310.9|10
1737952650000|2025-01-27 04:37:30|204405.7|204315.7|204411.6|204321.6|204414.5|204324.5|204400.8|204310.8|29
1737952660000|2025-01-27 04:37:40|204398.4|204308.4|204395|204305|204407|204317|204394.3|204304.3|13
1737952670000|2025-01-27 04:37:50|204397.7|204307.7|204385.5|204295.5|204403.5|204313.5|204380.1|204290.1|21
1737952680000|2025-01-27 04:38:00|204390|204300|204370|204280|204398.4|204308.4|204365.8|204275.8|4
1737952690000|2025-01-27 04:38:10|204375|204285|204371.2|204281.2|204378.6|204288.6|204370|204280|4
1737952700000|2025-01-27 04:38:20|204367|204277|204367|204277|204367|204277|204367|204277|1
1737952720000|2025-01-27 04:38:40|204374.6|204284.6|204368.3|204278.3|204374.6|204284.6|204368.3|204278.3|2
1737952730000|2025-01-27 04:38:50|204379.1|204289.1|204404.4|204314.4|204413.2|204323.2|204379.1|204289.1|13
1737952740000|2025-01-27 04:39:00|204404.1|204314.1|204409.4|204319.4|204413.7|204323.7|204400|204310|14
1737952750000|2025-01-27 04:39:10|204406|204316|204405.3|204315.3|204406.8|204316.8|204401.4|204311.4|8
1737952760000|2025-01-27 04:39:20|204401.5|204311.5|204408.4|204318.4|204412.8|204322.8|204401.5|204311.5|10
1737952770000|2025-01-27 04:39:30|204404.5|204314.5|204405.9|204315.9|204409.1|204319.1|204404.5|204314.5|4
1737952780000|2025-01-27 04:39:40|204409.7|204319.7|204402.7|204312.7|204412.9|204322.9|204398.8|204308.8|12
1737952790000|2025-01-27 04:39:50|204406.4|204316.4|204402.4|204312.4|204408.3|204318.3|204397.5|204307.5|13
1737952800000|2025-01-27 04:40:00|204416.2|204326.2|204379.9|204289.9|204416.2|204326.2|204379.9|204289.9|31
1737952810000|2025-01-27 04:40:10|204387.8|204297.8|204386.4|204296.4|204395.3|204305.3|204378.6|204288.6|40
1737952820000|2025-01-27 04:40:20|204385.8|204295.8|204382.2|204292.2|204390.9|204300.9|204377.1|204287.1|20
1737952830000|2025-01-27 04:40:30|204376.5|204286.5|204381.5|204291.5|204392.5|204302.5|204376.5|204286.5|29
1737952840000|2025-01-27 04:40:40|204386.9|204296.9|204366.7|204276.7|204388.1|204298.1|204366.7|204276.7|40
1737952850000|2025-01-27 04:40:50|204365.3|204275.3|204373.5|204283.5|204376.3|204286.3|204362.5|204272.5|33
1737952860000|2025-01-27 04:41:00|204371.9|204281.9|204370.6|204280.6|204375.4|204285.4|204363.2|204273.2|20
1737952870000|2025-01-27 04:41:10|204365.9|204275.9|204365.8|204275.8|204365.9|204275.9|204365.8|204275.8|2
1737952880000|2025-01-27 04:41:20|204362.2|204272.2|204366.6|204276.6|204367.8|204277.8|204362.2|204272.2|6
1737952890000|2025-01-27 04:41:30|204372.8|204282.8|204367.2|204277.2|204375.7|204285.7|204365.6|204275.6|23
1737952900000|2025-01-27 04:41:40|204368.5|204278.5|204368|204278|204371|204281|204362.6|204272.6|11
1737952910000|2025-01-27 04:41:50|204366.2|204276.2|204363.7|204273.7|204377.6|204287.6|204362.4|204272.4|13
1737952920000|2025-01-27 04:42:00|204370.1|204280.1|204366.1|204276.1|204370.1|204280.1|204363|204273|4
1737952930000|2025-01-27 04:42:10|204367.6|204277.6|204367.2|204277.2|204367.6|204277.6|204362.3|204272.3|7
1737952940000|2025-01-27 04:42:20|204371.9|204281.9|204371.4|204281.4|204377.6|204287.6|204371.4|204281.4|4
1737952950000|2025-01-27 04:42:30|204365.3|204275.3|204345.8|204255.8|204370.7|204280.7|204345.8|204255.8|29
1737952960000|2025-01-27 04:42:40|204358.5|204268.5|204345.3|204255.3|204358.5|204268.5|204343.8|204253.8|36
1737952970000|2025-01-27 04:42:50|204347|204257|204335.2|204245.2|204349.4|204259.4|204334.3|204244.3|32
1737952980000|2025-01-27 04:43:00|204336.3|204246.3|204342.1|204252.1|204347.2|204257.2|204330.3|204240.3|38
1737952990000|2025-01-27 04:43:10|204344|204254|204339.9|204249.9|204344|204254|204331.9|204241.9|38
1737953000000|2025-01-27 04:43:20|204338.3|204248.3|204340.6|204250.6|204345.5|204255.5|204335.5|204245.5|36
1737953010000|2025-01-27 04:43:30|204339.9|204249.9|204334.9|204244.9|204346.9|204256.9|204334|204244|30
1737953020000|2025-01-27 04:43:40|204337.3|204247.3|204339.1|204249.1|204344.8|204254.8|204331.4|204241.4|36
1737953030000|2025-01-27 04:43:50|204337.6|204247.6|204340.4|204250.4|204342.8|204252.8|204327.1|204237.1|35
1737953040000|2025-01-27 04:44:00|204339.8|204249.8|204336.2|204246.2|204340.4|204250.4|204330.2|204240.2|30
1737953050000|2025-01-27 04:44:10|204320.3|204230.3|204336.3|204246.3|204344|204254|204320.3|204230.3|28
1737953060000|2025-01-27 04:44:20|204334.1|204244.1|204336.4|204246.4|204343.1|204253.1|204332.3|204242.3|30
1737953070000|2025-01-27 04:44:30|204332.3|204242.3|204336.8|204246.8|204341.5|204251.5|204330.2|204240.2|33
1737953080000|2025-01-27 04:44:40|204339.8|204249.8|204345.2|204255.2|204345.3|204255.3|204332.4|204242.4|20
1737953090000|2025-01-27 04:44:50|204337.7|204247.7|204343|204253|204343.7|204253.7|204331.8|204241.8|39
1737953100000|2025-01-27 04:45:00|204338|204248|204330.1|204240.1|204342|204252|204313.7|204223.7|15
1737953110000|2025-01-27 04:45:10|204330.6|204240.6|204334.8|204244.8|204342.4|204252.4|204326.4|204236.4|31
1737953120000|2025-01-27 04:45:20|204337.8|204247.8|204340.1|204250.1|204341.4|204251.4|204329.1|204239.1|20
1737953130000|2025-01-27 04:45:30|204334.2|204244.2|204338.1|204248.1|204343.1|204253.1|204327.2|204237.2|26
1737953140000|2025-01-27 04:45:40|204336.5|204246.5|204335.8|204245.8|204339.4|204249.4|204327.6|204237.6|32
1737953150000|2025-01-27 04:45:50|204332.7|204242.7|204336.4|204246.4|204346|204256|204323.2|204233.2|26
1737953160000|2025-01-27 04:46:00|204331.9|204241.9|204334.7|204244.7|204335.9|204245.9|204309.4|204219.4|19
1737953170000|2025-01-27 04:46:10|204333.2|204243.2|204332.8|204242.8|204334.3|204244.3|204329.2|204239.2|5
1737953180000|2025-01-27 04:46:20|204330.3|204240.3|204330.1|204240.1|204345.4|204255.4|204325.3|204235.3|17
1737953190000|2025-01-27 04:46:30|204325.9|204235.9|204320.7|204230.7|204344.8|204254.8|204320.7|204230.7|33
1737953200000|2025-01-27 04:46:40|204328.6|204238.6|204336.4|204246.4|204346.4|204256.4|204326|204236|25
1737953210000|2025-01-27 04:46:50|204331.9|204241.9|204362.3|204272.3|204363.6|204273.6|204328.3|204238.3|19
1737953220000|2025-01-27 04:47:00|204355|204265|204361.6|204271.6|204364.3|204274.3|204355|204265|3
1737953230000|2025-01-27 04:47:10|204354.8|204264.8|204365.7|204275.7|204365.7|204275.7|204354.8|204264.8|3
1737953240000|2025-01-27 04:47:20|204361.3|204271.3|204361.3|204271.3|204361.3|204271.3|204361.3|204271.3|1
1737953270000|2025-01-27 04:47:50|204379|204289|204367.3|204277.3|204379|204289|204363|204273|7
1737953280000|2025-01-27 04:48:00|204369.3|204279.3|204354.9|204264.9|204369.3|204279.3|204354.9|204264.9|7
1737953290000|2025-01-27 04:48:10|204354.2|204264.2|204344.7|204254.7|204364.4|204274.4|204337.7|204247.7|31
1737953300000|2025-01-27 04:48:20|204350.2|204260.2|204341.3|204251.3|204352.7|204262.7|204336.9|204246.9|26
1737953310000|2025-01-27 04:48:30|204334.1|204244.1|204340.5|204250.5|204347|204257|204334.1|204244.1|22
1737953320000|2025-01-27 04:48:40|204338.7|204248.7|204339|204249|204345.9|204255.9|204333.9|204243.9|21
1737953330000|2025-01-27 04:48:50|204340.3|204250.3|204335.7|204245.7|204340.3|204250.3|204332.4|204242.4|8
1737953340000|2025-01-27 04:49:00|204338|204248|204336.3|204246.3|204340.1|204250.1|204335|204245|7
1737953350000|2025-01-27 04:49:10|204340.1|204250.1|204338.7|204248.7|204347.4|204257.4|204321.8|204231.8|30
1737953360000|2025-01-27 04:49:20|204339|204249|204340.8|204250.8|204353.8|204263.8|204326.1|204236.1|25
1737953370000|2025-01-27 04:49:30|204342.4|204252.4|204344.9|204254.9|204347.1|204257.1|204332.7|204242.7|15
1737953380000|2025-01-27 04:49:40|204340.5|204250.5|204347|204257|204349.8|204259.8|204335.3|204245.3|11
1737953390000|2025-01-27 04:49:50|204345.5|204255.5|204320.6|204230.6|204345.5|204255.5|204312.9|204222.9|6
1737953420000|2025-01-27 04:50:20|204347|204171|204314.3|204224.3|204347|204226.1|204313.3|204171|9
1737953430000|2025-01-27 04:50:30|204315.1|204225.1|204310.6|204220.6|204322.5|204232.5|204308.7|204218.7|30
1737953440000|2025-01-27 04:50:40|204316.6|204226.6|204318.6|204228.6|204323.2|204233.2|204314.3|204224.3|11
1737953450000|2025-01-27 04:50:50|204327.2|204237.2|204327.2|204237.2|204327.2|204237.2|204327.2|204237.2|1
1737953460000|2025-01-27 04:51:00|204320.6|204230.6|204340.6|204250.6|204342.6|204252.6|204314.4|204224.4|6
1737953480000|2025-01-27 04:51:20|204336.8|204246.8|204331|204241|204340.9|204250.9|204328.3|204238.3|13
1737953490000|2025-01-27 04:51:30|204336.8|204246.8|204331.8|204241.8|204345.1|204255.1|204326.7|204236.7|15
1737953500000|2025-01-27 04:51:40|204335.7|204245.7|204334|204244|204343.3|204253.3|204328.1|204238.1|15
1737953510000|2025-01-27 04:51:50|204339|204249|204338.3|204248.3|204340.3|204250.3|204333.7|204243.7|13
1737953520000|2025-01-27 04:52:00|204343|204253|204336.8|204246.8|204343|204253|204335.4|204245.4|3
1737953530000|2025-01-27 04:52:10|204343.9|204253.9|204360.7|204270.7|204371.9|204281.9|204343.9|204253.9|8
1737953540000|2025-01-27 04:52:20|204363|204273|204362.1|204272.1|204371.5|204281.5|204357.5|204267.5|16
1737953550000|2025-01-27 04:52:30|204366.7|204276.7|204365.6|204275.6|204366.7|204276.7|204364.1|204274.1|3
1737953560000|2025-01-27 04:52:40|204361.4|204271.4|204368.1|204278.1|204370.9|204280.9|204361.4|204271.4|9
1737953570000|2025-01-27 04:52:50|204370.4|204280.4|204364|204274|204371.4|204281.4|204363.8|204273.8|10
1737953580000|2025-01-27 04:53:00|204376.6|204286.6|204358.3|204268.3|204376.6|204286.6|204353.7|204263.7|32
1737953590000|2025-01-27 04:53:10|204361.5|204271.5|204361.8|204271.8|204368.3|204278.3|204356.8|204266.8|15
1737953600000|2025-01-27 04:53:20|204358.5|204268.5|204363.5|204273.5|204366.1|204276.1|204351.3|204261.3|27
1737953610000|2025-01-27 04:53:30|204358.5|204268.5|204353.7|204263.7|204367.3|204277.3|204353.7|204263.7|20
1737953620000|2025-01-27 04:53:40|204361.2|204271.2|204347.3|204257.3|204361.2|204271.2|204341.4|204251.4|11
1737953630000|2025-01-27 04:53:50|204349.2|204259.2|204340.1|204250.1|204349.9|204259.9|204338.1|204248.1|17
1737953640000|2025-01-27 04:54:00|204341.6|204251.6|204333.4|204243.4|204344.3|204254.3|204333.4|204243.4|15
1737953650000|2025-01-27 04:54:10|204345.2|204255.2|204336.6|204246.6|204345.2|204255.2|204332.1|204242.1|11
1737953660000|2025-01-27 04:54:20|204331.6|204241.6|204337.6|204247.6|204344.2|204254.2|204331.6|204241.6|7
1737953670000|2025-01-27 04:54:30|204339.4|204249.4|204337.6|204247.6|204343.9|204253.9|204330.5|204240.5|23
1737953680000|2025-01-27 04:54:40|204336.5|204246.5|204334.6|204244.6|204338.8|204248.8|204334.6|204244.6|3
1737953690000|2025-01-27 04:54:50|204330.4|204240.4|204339|204249|204340.9|204250.9|204328|204238|25
1737953700000|2025-01-27 04:55:00|204332.3|204242.3|204336.4|204246.4|204343.6|204253.6|204325.7|204235.7|33
1737953710000|2025-01-27 04:55:10|204338.5|204248.5|204339|204249|204343.9|204253.9|204327.7|204237.7|36
1737953720000|2025-01-27 04:55:20|204332.7|204242.7|204330.8|204240.8|204339.1|204249.1|204320|204230|39
1737953730000|2025-01-27 04:55:30|204330|204240|204325.3|204235.3|204339.7|204249.7|204322.6|204232.6|36
1737953740000|2025-01-27 04:55:40|204340.7|204250.7|204343.1|204253.1|204343.1|204253.1|204329.2|204239.2|19
1737953750000|2025-01-27 04:55:50|204339.3|204249.3|204337.2|204247.2|204341.8|204251.8|204326.9|204236.9|22
1737953760000|2025-01-27 04:56:00|204333.4|204243.4|204329.9|204239.9|204341|204251|204327.1|204237.1|20
1737953770000|2025-01-27 04:56:10|204327.4|204237.4|204325.9|204235.9|204333.2|204243.2|204320.9|204230.9|20
1737953780000|2025-01-27 04:56:20|204327.7|204237.7|204331.4|204241.4|204336.3|204246.3|204321.5|204231.5|37
1737953790000|2025-01-27 04:56:30|204333.3|204243.3|204333.9|204243.9|204336.2|204246.2|204326.1|204236.1|17
1737953800000|2025-01-27 04:56:40|204335.7|204245.7|204332.9|204242.9|204335.7|204245.7|204304.6|204214.6|19
1737953810000|2025-01-27 04:56:50|204328.9|204238.9|204326.8|204236.8|204334.1|204244.1|204318.4|204228.4|8
1737953820000|2025-01-27 04:57:00|204331|204241|204330.1|204240.1|204337.1|204247.1|204328.5|204238.5|8
1737953830000|2025-01-27 04:57:10|204331.4|204241.4|204318.5|204228.5|204335.7|204245.7|204311.5|204221.5|11
1737953840000|2025-01-27 04:57:20|204321|204231|204320.2|204230.2|204325.8|204235.8|204311|204221|15
1737953850000|2025-01-27 04:57:30|204320.9|204230.9|204323.6|204233.6|204326.6|204236.6|204313.6|204223.6|16
1737953860000|2025-01-27 04:57:40|204325.2|204235.2|204322.5|204232.5|204325.2|204235.2|204322.5|204232.5|2
1737953870000|2025-01-27 04:57:50|204325.7|204235.7|204322.2|204232.2|204331.7|204241.7|204314.9|204224.9|33
1737953880000|2025-01-27 04:58:00|204319.1|204229.1|204317|204227|204331.1|204241.1|204317|204227|36
1737953890000|2025-01-27 04:58:10|204321.1|204231.1|204330|204240|204331.9|204241.9|204316.4|204226.4|34
1737953900000|2025-01-27 04:58:20|204324.5|204234.5|204318.3|204228.3|204327.7|204237.7|204315.7|204225.7|37
1737953910000|2025-01-27 04:58:30|204323.8|204233.8|204294.5|204204.5|204327.3|204237.3|204291|204201|36
1737953920000|2025-01-27 04:58:40|204301.7|204211.7|204303|204213|204306.5|204216.5|204294|204204|10
1737953930000|2025-01-27 04:58:50|204297.9|204207.9|204306|204216|204309.3|204219.3|204296.9|204206.9|16
1737953940000|2025-01-27 04:59:00|204301.5|204211.5|204302.4|204212.4|204310.6|204220.6|204301.5|204211.5|12
1737953960000|2025-01-27 04:59:20|204309.4|204219.4|204311.9|204221.9|204313.7|204223.7|204301.2|204211.2|11
1737953970000|2025-01-27 04:59:30|204307.1|204217.1|204310.5|204220.5|204310.5|204220.5|204307.1|204217.1|2
1737953980000|2025-01-27 04:59:40|204302.5|204212.5|204311.1|204221.1|204311.1|204221.1|204302.5|204212.5|4
1737954000000|2025-01-27 05:00:00|204322.9|204232.9|204352|204262|204352|204262|204314.5|204224.5|9
1737954010000|2025-01-27 05:00:10|204344.5|204254.5|204332.1|204242.1|204344.5|204254.5|204312.3|204222.3|16
1737954020000|2025-01-27 05:00:20|204323.5|204233.5|204312.8|204222.8|204329.7|204239.7|204299.3|204209.3|15
1737954030000|2025-01-27 05:00:30|204313.6|204223.6|204336.1|204246.1|204336.1|204246.1|204313.6|204223.6|15
1737954040000|2025-01-27 05:00:40|204334.6|204244.6|204333|204243|204334.6|204244.6|204333|204243|2
1737954050000|2025-01-27 05:00:50|204328.5|204238.5|204333.1|204243.1|204341.6|204251.6|204323.7|204233.7|12
1737954060000|2025-01-27 05:01:00|204334.3|204244.3|204297.3|204207.3|204336.6|204246.6|204297.3|204207.3|10
1737954080000|2025-01-27 05:01:20|204301|204211|204299.6|204209.6|204301|204211|204294.5|204204.5|7
1737954090000|2025-01-27 05:01:30|204293.2|204203.2|204282.2|204192.2|204293.2|204203.2|204276.2|204186.2|10
1737954100000|2025-01-27 05:01:40|204277.2|204187.2|204270.6|204180.6|204282.4|204192.4|204269.6|204179.6|20
1737954110000|2025-01-27 05:01:50|204274.7|204184.7|204269|204179|204284.5|204194.5|204269|204179|12
1737954120000|2025-01-27 05:02:00|204282.5|204192.5|204280.5|204190.5|204282.5|204192.5|204265.9|204175.9|9
1737954130000|2025-01-27 05:02:10|204276.6|204186.6|204275.1|204185.1|204279.3|204189.3|204269.8|204179.8|12
1737954150000|2025-01-27 05:02:30|204276.9|204186.9|204284.8|204194.8|204284.8|204194.8|204260|204170|15
1737954160000|2025-01-27 05:02:40|204276.4|204186.4|204278.2|204188.2|204280.1|204190.1|204260.4|204170.4|10
1737954170000|2025-01-27 05:02:50|204275.7|204185.7|204308.8|204218.8|204316.4|204226.4|204273.7|204183.7|19
1737954180000|2025-01-27 05:03:00|204304.7|204214.7|204308.4|204218.4|204312.3|204222.3|204303.2|204213.2|4
1737954190000|2025-01-27 05:03:10|204306.4|204216.4|204320.5|204230.5|204320.5|204230.5|204302.8|204212.8|14
1737954200000|2025-01-27 05:03:20|204310.4|204220.4|204308.7|204218.7|204310.4|204220.4|204308.4|204218.4|3
1737954210000|2025-01-27 05:03:30|204312.4|204222.4|204316|204226|204332|204242|204301.5|204211.5|10
1737954220000|2025-01-27 05:03:40|204304.8|204214.8|204306.8|204216.8|204306.8|204216.8|204304.8|204214.8|2
1737954230000|2025-01-27 05:03:50|204330.9|204240.9|204323.7|204233.7|204330.9|204240.9|204308.3|204218.3|12
1737954240000|2025-01-27 05:04:00|204316.2|204226.2|204324.9|204234.9|204328.5|204238.5|204307.2|204217.2|17
1737954250000|2025-01-27 05:04:10|204320.5|204230.5|204306.9|204216.9|204330.9|204240.9|204306.2|204216.2|13
1737954260000|2025-01-27 05:04:20|204312.7|204222.7|204315|204225|204328.5|204238.5|204304.8|204214.8|18
1737954270000|2025-01-27 05:04:30|204321|204231|204316|204226|204325.7|204235.7|204303.5|204213.5|23
1737954280000|2025-01-27 05:04:40|204329.9|204239.9|204314.5|204224.5|204329.9|204239.9|204305.9|204215.9|24
1737954290000|2025-01-27 05:04:50|204310.6|204220.6|204324.5|204234.5|204343.9|204253.9|204310.6|204220.6|18
1737954300000|2025-01-27 05:05:00|204332.7|204242.7|204308.4|204218.4|204332.7|204242.7|204308.4|204218.4|7
1737954310000|2025-01-27 05:05:10|204314.5|204224.5|204311.7|204221.7|204319.4|204229.4|204305.7|204215.7|19
1737954320000|2025-01-27 05:05:20|204309.4|204219.4|204308.4|204218.4|204315.5|204225.5|204295.9|204205.9|38
1737954330000|2025-01-27 05:05:30|204306.9|204216.9|204304.2|204214.2|204309.8|204219.8|204298.8|204208.8|19
1737954340000|2025-01-27 05:05:40|204305.7|204215.7|204317.1|204227.1|204329|204239|204305.7|204215.7|15
1737954350000|2025-01-27 05:05:50|204312.3|204222.3|204286.2|204196.2|204327.1|204237.1|204264.4|204174.4|30
1737954360000|2025-01-27 05:06:00|204282.4|204192.4|204269.8|204179.8|204284.1|204194.1|204269.8|204179.8|7
1737954370000|2025-01-27 05:06:10|204273.2|204183.2|204277.1|204187.1|204277.1|204187.1|204267.8|204177.8|7
1737954380000|2025-01-27 05:06:20|204278.6|204188.6|204275.5|204185.5|204297.6|204207.6|204263.9|204173.9|14
1737954390000|2025-01-27 05:06:30|204270.6|204180.6|204279.1|204189.1|204284.2|204194.2|204262.2|204172.2|17
1737954400000|2025-01-27 05:06:40|204259.9|204169.9|204276.1|204186.1|204276.1|204186.1|204257.4|204167.4|11
1737954410000|2025-01-27 05:06:50|204271.3|204181.3|204271.1|204181.1|204271.3|204181.3|204267.8|204177.8|3
1737954440000|2025-01-27 05:07:20|204274.3|204184.3|204256.7|204166.7|204274.3|204184.3|204254.2|204164.2|20
1737954450000|2025-01-27 05:07:30|204261.3|204171.3|204261.8|204171.8|204273.5|204183.5|204251.7|204161.7|23
1737954460000|2025-01-27 05:07:40|204262.8|204172.8|204262|204172|204281.6|204191.6|204256|204166|16
1737954470000|2025-01-27 05:07:50|204266.1|204176.1|204274.4|204184.4|204277.1|204187.1|204256.8|204166.8|22
1737954480000|2025-01-27 05:08:00|204263.6|204173.6|204277.3|204187.3|204285|204195|204256.2|204166.2|18
1737954490000|2025-01-27 05:08:10|204276|204186|204271.1|204181.1|204291.1|204201.1|204258.4|204168.4|22
1737954500000|2025-01-27 05:08:20|204267.9|204177.9|204253.2|204163.2|204296.5|204206.5|204253.2|204163.2|27
1737954510000|2025-01-27 05:08:30|204257.7|204167.7|204278.7|204188.7|204302.4|204212.4|204257.7|204167.7|22
1737954520000|2025-01-27 05:08:40|204287.4|204197.4|204330.1|204240.1|204332.9|204242.9|204264.8|204174.8|19
1737954530000|2025-01-27 05:08:50|204331.6|204241.6|204347.6|204257.6|204355|204265|204331.6|204241.6|27
1737954540000|2025-01-27 05:09:00|204351.9|204261.9|204343.9|204253.9|204353.6|204263.6|204329.2|204239.2|24
1737954550000|2025-01-27 05:09:10|204338.6|204248.6|204341.2|204251.2|204353.7|204263.7|204338.4|204248.4|19
1737954560000|2025-01-27 05:09:20|204341.8|204251.8|204347.2|204257.2|204352.1|204262.1|204333.8|204243.8|19
1737954570000|2025-01-27 05:09:30|204341.6|204251.6|204339.1|204249.1|204349.2|204259.2|204335.2|204245.2|25
1737954580000|2025-01-27 05:09:40|204342.4|204252.4|204342.3|204252.3|204347.2|204257.2|204339.2|204249.2|11
1737954590000|2025-01-27 05:09:50|204347|204257|204345.9|204255.9|204349.8|204259.8|204337.7|204247.7|16
1737954600000|2025-01-27 05:10:00|204337.4|204247.4|204341.6|204251.6|204354.2|204264.2|204336.1|204246.1|22
1737954610000|2025-01-27 05:10:10|204343.8|204253.8|204346|204256|204349.2|204259.2|204339.7|204249.7|30
1737954620000|2025-01-27 05:10:20|204342.7|204252.7|204344|204254|204349.3|204259.3|204342.7|204252.7|6
1737954630000|2025-01-27 05:10:30|204347.5|204257.5|204342|204252|204349.9|204259.9|204341.5|204251.5|19
1737954640000|2025-01-27 05:10:40|204349.8|204259.8|204343.7|204253.7|204353.4|204263.4|204339.2|204249.2|21
1737954650000|2025-01-27 05:10:50|204344.7|204254.7|204381.3|204291.3|204381.3|204291.3|204338.9|204248.9|22
1737954660000|2025-01-27 05:11:00|204369.9|204279.9|204382.8|204292.8|204384.1|204294.1|204368.6|204278.6|10
1737954670000|2025-01-27 05:11:10|204379.1|204289.1|204374.1|204284.1|204383.7|204293.7|204366.6|204276.6|23
1737954680000|2025-01-27 05:11:20|204377.1|204287.1|204376.8|204286.8|204385.1|204295.1|204372.4|204282.4|6
1737954690000|2025-01-27 05:11:30|204380.3|204290.3|204380.2|204290.2|204391|204301|204375.1|204285.1|13
1737954700000|2025-01-27 05:11:40|204377|204287|204373.2|204283.2|204392.2|204302.2|204373.2|204283.2|15
1737954710000|2025-01-27 05:11:50|204371.2|204281.2|204376.1|204286.1|204376.1|204286.1|204369|204279|8
1737954720000|2025-01-27 05:12:00|204372.8|204282.8|204376.6|204286.6|204377.4|204287.4|204372.8|204282.8|12
1737954730000|2025-01-27 05:12:10|204372.9|204282.9|204376.5|204286.5|204384.5|204294.5|204369.6|204279.6|20
1737954740000|2025-01-27 05:12:20|204373.8|204283.8|204381.6|204291.6|204386.7|204296.7|204368.6|204278.6|32
1737954750000|2025-01-27 05:12:30|204383.1|204293.1|204383.7|204293.7|204391.1|204301.1|204372.4|204282.4|25
1737954760000|2025-01-27 05:12:40|204379.8|204289.8|204381|204291|204393.5|204303.5|204379.8|204289.8|14
1737954770000|2025-01-27 05:12:50|204375.2|204285.2|204384.6|204294.6|204392.7|204302.7|204375.2|204285.2|14
1737954780000|2025-01-27 05:13:00|204389.4|204299.4|204388.8|204298.8|204396.2|204306.2|204383.7|204293.7|19
1737954790000|2025-01-27 05:13:10|204385|204295|204384.2|204294.2|204393.7|204303.7|204384.1|204294.1|22
1737954800000|2025-01-27 05:13:20|204389.5|204299.5|204388.5|204298.5|204394.6|204304.6|204382.2|204292.2|30
1737954810000|2025-01-27 05:13:30|204384|204294|204383|204293|204387|204297|204383|204293|4
1737954830000|2025-01-27 05:13:50|204380.8|204290.8|204378.3|204288.3|204380.8|204290.8|204375.7|204285.7|3
1737954840000|2025-01-27 05:14:00|204374.9|204284.9|204383.2|204293.2|204383.2|204293.2|204362.4|204272.4|4
1737954850000|2025-01-27 05:14:10|204377.1|204287.1|204385.8|204295.8|204391.3|204301.3|204377.1|204287.1|17
1737954860000|2025-01-27 05:14:20|204382.3|204292.3|204381.9|204291.9|204390.6|204300.6|204379.1|204289.1|19
1737954870000|2025-01-27 05:14:30|204382.5|204292.5|204375.5|204285.5|204382.9|204292.9|204370.9|204280.9|29
1737954880000|2025-01-27 05:14:40|204381.7|204291.7|204384.2|204294.2|204391.4|204301.4|204369.2|204279.2|24
1737954890000|2025-01-27 05:14:50|204379.6|204289.6|204376|204286|204385.2|204295.2|204375.3|204285.3|15
1737954900000|2025-01-27 05:15:00|204381.2|204291.2|204377.8|204287.8|204385.3|204295.3|204377.6|204287.6|7
1737954910000|2025-01-27 05:15:10|204374.8|204284.8|204382.3|204292.3|204394.9|204304.9|204370.3|204280.3|21
1737954920000|2025-01-27 05:15:20|204366.5|204276.5|204371.2|204281.2|204374.4|204284.4|204365.5|204275.5|14
1737954930000|2025-01-27 05:15:30|204366.7|204276.7|204368.1|204278.1|204369.3|204279.3|204366|204276|6
1737954940000|2025-01-27 05:15:40|204371.8|204281.8|204339.9|204249.9|204371.8|204281.8|204337.1|204247.1|14
1737954950000|2025-01-27 05:15:50|204342.9|204252.9|204341.2|204251.2|204343.7|204253.7|204336.1|204246.1|16
1737954960000|2025-01-27 05:16:00|204342.4|204252.4|204340|204250|204344.7|204254.7|204335.1|204245.1|6
1737954970000|2025-01-27 05:16:10|204343.1|204253.1|204353.8|204263.8|204353.8|204263.8|204338.5|204248.5|7
1737954980000|2025-01-27 05:16:20|204345.8|204255.8|204356.8|204266.8|204356.8|204266.8|204335.9|204245.9|36
1737954990000|2025-01-27 05:16:30|204343.4|204253.4|204346|204256|204353.9|204263.9|204341.9|204251.9|36
1737955000000|2025-01-27 05:16:40|204345.3|204255.3|204351.3|204261.3|204353.3|204263.3|204341.7|204251.7|14
1737955010000|2025-01-27 05:16:50|204346|204256|204347.3|204257.3|204353.3|204263.3|204342.2|204252.2|14
1737955020000|2025-01-27 05:17:00|204348.5|204258.5|204372.7|204282.7|204372.8|204282.8|204343.3|204253.3|32
1737955030000|2025-01-27 05:17:10|204367.2|204277.2|204360.2|204270.2|204369.3|204279.3|204351.1|204261.1|12
1737955040000|2025-01-27 05:17:20|204359.2|204269.2|204354.7|204264.7|204360.1|204270.1|204354.7|204264.7|7
1737955050000|2025-01-27 05:17:30|204360.5|204270.5|204357.9|204267.9|204360.5|204270.5|204357.9|204267.9|2
1737955060000|2025-01-27 05:17:40|204351.7|204261.7|204357.1|204267.1|204359.5|204269.5|204342.8|204252.8|16
1737955070000|2025-01-27 05:17:50|204350.4|204260.4|204362.9|204272.9|204364|204274|204344|204254|22
1737955080000|2025-01-27 05:18:00|204370.3|204280.3|204357.4|204267.4|204372.7|204282.7|204350.7|204260.7|19
1737955090000|2025-01-27 05:18:10|204351.4|204261.4|204356.2|204266.2|204360.4|204270.4|204348.6|204258.6|7
1737955100000|2025-01-27 05:18:20|204359.6|204269.6|204355.6|204265.6|204359.6|204269.6|204355.5|204265.5|4
1737955110000|2025-01-27 05:18:30|204360.5|204270.5|204358|204268|204369.5|204279.5|204353.7|204263.7|11
1737955120000|2025-01-27 05:18:40|204353.7|204263.7|204350.1|204260.1|204356|204266|204346|204256|10
1737955130000|2025-01-27 05:18:50|204354.1|204264.1|204347.8|204257.8|204356|204266|204343.7|204253.7|26
1737955140000|2025-01-27 05:19:00|204347.4|204257.4|204348.5|204258.5|204353.7|204263.7|204339.4|204249.4|19
1737955150000|2025-01-27 05:19:10|204339.1|204249.1|204351.4|204261.4|204356.7|204266.7|204339.1|204249.1|13
1737955160000|2025-01-27 05:19:20|204353.4|204263.4|204358.1|204268.1|204358.1|204268.1|204353.4|204263.4|2
1737955170000|2025-01-27 05:19:30|204354.8|204264.8|204357.1|204267.1|204363.7|204273.7|204354.8|204264.8|7
1737955180000|2025-01-27 05:19:40|204360.4|204270.4|204370.2|204280.2|204370.2|204280.2|204360.4|204270.4|3
1737955190000|2025-01-27 05:19:50|204365.9|204275.9|204353.1|204263.1|204367.4|204277.4|204351.2|204261.2|11
1737955200000|2025-01-27 05:20:00|204356.4|204266.4|204361.7|204271.7|204366.7|204276.7|204351.5|204261.5|19
1737955210000|2025-01-27 05:20:10|204358.6|204268.6|204368.7|204278.7|204374.2|204284.2|204347.2|204257.2|9
1737955220000|2025-01-27 05:20:20|204365.4|204275.4|204359.1|204269.1|204368.5|204278.5|204359.1|204269.1|4
1737955230000|2025-01-27 05:20:30|204357.7|204267.7|204357.9|204267.9|204357.9|204267.9|204353.6|204263.6|3
1737955240000|2025-01-27 05:20:40|204362.3|204272.3|204370.1|204280.1|204370.4|204280.4|204358.4|204268.4|7
1737955250000|2025-01-27 05:20:50|204376.7|204286.7|204371|204281|204378.2|204288.2|204365|204275|16
1737955260000|2025-01-27 05:21:00|204367.4|204277.4|204370.2|204280.2|204371.2|204281.2|204363.9|204273.9|4
1737955280000|2025-01-27 05:21:20|204365.6|204275.6|204372.3|204282.3|204372.3|204282.3|204365.6|204275.6|3
1737955290000|2025-01-27 05:21:30|204378.3|204288.3|204382.2|204292.2|204385.4|204295.4|204378.3|204288.3|3
1737955300000|2025-01-27 05:21:40|204384.9|204294.9|204382.9|204292.9|204386.4|204296.4|204379.2|204289.2|7
1737955310000|2025-01-27 05:21:50|204386.1|204296.1|204382.4|204292.4|204390.4|204300.4|204382.4|204292.4|4
1737955320000|2025-01-27 05:22:00|204387.1|204297.1|204375.7|204285.7|204387.1|204297.1|204370.9|204280.9|9
1737955330000|2025-01-27 05:22:10|204368.4|204278.4|204373.7|204283.7|204373.7|204283.7|204366.7|204276.7|3
1737955340000|2025-01-27 05:22:20|204375.5|204285.5|204373|204283|204377.8|204287.8|204359.7|204269.7|15
1737955350000|2025-01-27 05:22:30|204374.6|204284.6|204376.1|204286.1|204376.1|204286.1|204373.1|204283.1|3
1737955360000|2025-01-27 05:22:40|204372.9|204282.9|204366|204276|204376.9|204286.9|204359.6|204269.6|8
1737955370000|2025-01-27 05:22:50|204371.8|204281.8|204370.5|204280.5|204373.9|204283.9|204366.6|204276.6|8
1737955380000|2025-01-27 05:23:00|204365.8|204275.8|204366.9|204276.9|204374.2|204284.2|204365.8|204275.8|5
1737955390000|2025-01-27 05:23:10|204363.5|204273.5|204365.7|204275.7|204366.9|204276.9|204363.5|204273.5|4
1737955400000|2025-01-27 05:23:20|204369.4|204279.4|204369.4|204279.4|204369.4|204279.4|204369.4|204279.4|1
1737955430000|2025-01-27 05:23:50|204378.5|204288.5|204378.5|204288.5|204378.5|204288.5|204378.5|204288.5|1
1737955440000|2025-01-27 05:24:00|204373.2|204283.2|204371.5|204281.5|204385.3|204295.3|204367.8|204277.8|16
1737955450000|2025-01-27 05:24:10|204366.5|204276.5|204369.6|204279.6|204375.7|204285.7|204365.5|204275.5|8
1737955470000|2025-01-27 05:24:30|204376.3|204286.3|204376.3|204286.3|204377.3|204287.3|204363.5|204273.5|14
1737955480000|2025-01-27 05:24:40|204375.1|204285.1|204371.3|204281.3|204376.3|204286.3|204371.3|204281.3|6
1737955490000|2025-01-27 05:24:50|204374.8|204284.8|204388.5|204298.5|204389.7|204299.7|204374.8|204284.8|4
1737955500000|2025-01-27 05:25:00|204386|204296|204374|204284|204386|204296|204352.2|204262.2|18
1737955510000|2025-01-27 05:25:10|204370.8|204280.8|204370|204280|204375.5|204285.5|204364.7|204274.7|17
1737955520000|2025-01-27 05:25:20|204364.5|204274.5|204373.3|204283.3|204377.4|204287.4|204364.5|204274.5|7
1737955530000|2025-01-27 05:25:30|204380.8|204290.8|204365.2|204275.2|204380.8|204290.8|204360.2|204270.2|12
1737955540000|2025-01-27 05:25:40|204369.9|204279.9|204358.2|204268.2|204374.2|204284.2|204353|204263|12
1737955550000|2025-01-27 05:25:50|204357.3|204267.3|204364.1|204274.1|204366.2|204276.2|204350.1|204260.1|17
1737955560000|2025-01-27 05:26:00|204360.2|204270.2|204350.9|204260.9|204368.3|204278.3|204348.2|204258.2|24
1737955570000|2025-01-27 05:26:10|204353.5|204263.5|204355.9|204265.9|204364.2|204274.2|204351.2|204261.2|9
1737955580000|2025-01-27 05:26:20|204374.3|204284.3|204359.5|204269.5|204374.3|204284.3|204352.6|204262.6|16
1737955590000|2025-01-27 05:26:30|204360.9|204270.9|204355.9|204265.9|204371|204281|204353.8|204263.8|20
1737955600000|2025-01-27 05:26:40|204357.3|204267.3|204371.9|204281.9|204375.6|204285.6|204354.4|204264.4|13
1737955610000|2025-01-27 05:26:50|204363.4|204273.4|204354.9|204264.9|204363.4|204273.4|204354.9|204264.9|7
1737955620000|2025-01-27 05:27:00|204356.6|204266.6|204358.8|204268.8|204361.8|204271.8|204356.6|204266.6|6
1737955630000|2025-01-27 05:27:10|204360.1|204270.1|204360.1|204270.1|204360.1|204270.1|204360.1|204270.1|1
1737955640000|2025-01-27 05:27:20|204361.8|204271.8|204358.5|204268.5|204364.1|204274.1|204354.7|204264.7|8
1737955650000|2025-01-27 05:27:30|204356.5|204266.5|204355.9|204265.9|204364.3|204274.3|204347.9|204257.9|18
1737955660000|2025-01-27 05:27:40|204353.4|204263.4|204361.6|204271.6|204380.8|204290.8|204353.4|204263.4|14
1737955670000|2025-01-27 05:27:50|204356.7|204266.7|204350.4|204260.4|204357.9|204267.9|204350.4|204260.4|10
1737955680000|2025-01-27 05:28:00|204347.6|204257.6|204348.8|204258.8|204366.9|204276.9|204345.5|204255.5|23
1737955690000|2025-01-27 05:28:10|204345|204255|204348.9|204258.9|204361.6|204271.6|204344.5|204254.5|28
1737955700000|2025-01-27 05:28:20|204352.6|204262.6|204370.1|204280.1|204372.3|204282.3|204347.4|204257.4|14
1737955710000|2025-01-27 05:28:30|204365.9|204275.9|204376.9|204286.9|204376.9|204286.9|204360.5|204270.5|4
1737955720000|2025-01-27 05:28:40|204370.1|204280.1|204373.3|204283.3|204380|204290|204362.3|204272.3|9
1737955730000|2025-01-27 05:28:50|204368.6|204278.6|204378.2|204288.2|204378.2|204288.2|204360.6|204270.6|17
1737955740000|2025-01-27 05:29:00|204370|204280|204382.3|204292.3|204383.1|204293.1|204361.9|204271.9|22
1737955750000|2025-01-27 05:29:10|204378.8|204288.8|204372.7|204282.7|204380.1|204290.1|204364.4|204274.4|10
1737955760000|2025-01-27 05:29:20|204374.6|204284.6|204364.5|204274.5|204375.4|204285.4|204364.5|204274.5|5
1737955770000|2025-01-27 05:29:30|204366.2|204276.2|204376.1|204286.1|204376.1|204286.1|204366|204276|13
1737955780000|2025-01-27 05:29:40|204370.7|204280.7|204372.6|204282.6|204376.1|204286.1|204368.9|204278.9|9
1737955790000|2025-01-27 05:29:50|204374.7|204284.7|204366.3|204276.3|204380.5|204290.5|204366.3|204276.3|12
1737955800000|2025-01-27 05:30:00|204366|204276|204364.3|204274.3|204381.9|204291.9|204360.3|204270.3|24
1737955810000|2025-01-27 05:30:10|204366|204276|204364.7|204274.7|204366|204276|204361.4|204271.4|14
1737955820000|2025-01-27 05:30:20|204369.2|204279.2|204362.5|204272.5|204378.8|204288.8|204360.9|204270.9|21
1737955830000|2025-01-27 05:30:30|204357.9|204267.9|204367.9|204277.9|204378.9|204288.9|204357.9|204267.9|18
1737955840000|2025-01-27 05:30:40|204371.3|204281.3|204373.2|204283.2|204380.9|204290.9|204369.6|204279.6|18
1737955850000|2025-01-27 05:30:50|204375.8|204285.8|204370.3|204280.3|204375.8|204285.8|204361.2|204271.2|11
1737955860000|2025-01-27 05:31:00|204364|204274|204357|204267|204376.4|204286.4|204355.2|204265.2|24
1737955870000|2025-01-27 05:31:10|204359.5|204269.5|204348.8|204258.8|204359.5|204269.5|204348.8|204258.8|4
1737955880000|2025-01-27 05:31:20|204352.3|204262.3|204356.7|204266.7|204359.8|204269.8|204347|204257|12
1737955890000|2025-01-27 05:31:30|204352.4|204262.4|204365.9|204275.9|204365.9|204275.9|204352.4|204262.4|7
1737955900000|2025-01-27 05:31:40|204364.2|204274.2|204368.2|204278.2|204374.1|204284.1|204351.1|204261.1|21
1737955910000|2025-01-27 05:31:50|204367.5|204277.5|204362.3|204272.3|204375.2|204285.2|204342.8|204252.8|27
1737955920000|2025-01-27 05:32:00|204371.4|204281.4|204380.7|204290.7|204390.9|204300.9|204370.7|204280.7|23
1737955930000|2025-01-27 05:32:10|204377.7|204287.7|204384.5|204294.5|204390.3|204300.3|204373.4|204283.4|11
1737955940000|2025-01-27 05:32:20|204379|204289|204383.4|204293.4|204384.6|204294.6|204367.6|204277.6|21
1737955950000|2025-01-27 05:32:30|204378.3|204288.3|204382.4|204292.4|204387.2|204297.2|204373.8|204283.8|24
1737955960000|2025-01-27 05:32:40|204382|204292|204377.5|204287.5|204387.7|204297.7|204376|204286|14
1737955970000|2025-01-27 05:32:50|204382.7|204292.7|204382.7|204292.7|204382.7|204292.7|204382.7|204292.7|1
1737955980000|2025-01-27 05:33:00|204380.7|204290.7|204381.6|204291.6|204391.4|204301.4|204376|204286|16
1737955990000|2025-01-27 05:33:10|204379.6|204289.6|204379|204289|204382.8|204292.8|204375|204285|12
1737956000000|2025-01-27 05:33:20|204376.5|204286.5|204376.9|204286.9|204382.3|204292.3|204366.5|204276.5|35
1737956010000|2025-01-27 05:33:30|204374.1|204284.1|204375.1|204285.1|204381.6|204291.6|204366.3|204276.3|27
1737956020000|2025-01-27 05:33:40|204376|204286|204391.7|204301.7|204415.7|204325.7|204376|204286|10
1737956030000|2025-01-27 05:33:50|204405|204315|204406.3|204316.3|204410.5|204320.5|204400.3|204310.3|6
1737956040000|2025-01-27 05:34:00|204400|204310|204397.4|204307.4|204400|204310|204397.4|204307.4|2
1737956050000|2025-01-27 05:34:10|204401.8|204311.8|204398|204308|204401.8|204311.8|204398|204308|2
1737956070000|2025-01-27 05:34:30|204394.5|204304.5|204402.5|204312.5|204402.5|204312.5|204394.5|204304.5|2
1737956080000|2025-01-27 05:34:40|204411.5|204321.5|204390.2|204300.2|204411.5|204321.5|204390.2|204300.2|11
1737956090000|2025-01-27 05:34:50|204394.1|204304.1|204396.7|204306.7|204404.4|204314.4|204394.1|204304.1|11
1737956100000|2025-01-27 05:35:00|204398.7|204308.7|204394.4|204304.4|204402.7|204312.7|204394.2|204304.2|7
1737956110000|2025-01-27 05:35:10|204399.8|204309.8|204398.2|204308.2|204402.5|204312.5|204393.8|204303.8|6
1737956120000|2025-01-27 05:35:20|204402.5|204312.5|204401.8|204311.8|204403.8|204313.8|204391.4|204301.4|16
1737956130000|2025-01-27 05:35:30|204399.8|204309.8|204399.8|204309.8|204399.8|204309.8|204399.8|204309.8|1
1737956140000|2025-01-27 05:35:40|204404|204314|204406.3|204316.3|204408.3|204318.3|204400|204310|7
1737956150000|2025-01-27 05:35:50|204401.5|204311.5|204399.2|204309.2|204401.5|204311.5|204399.2|204309.2|2
1737956160000|2025-01-27 05:36:00|204403.3|204313.3|204398.3|204308.3|204404.3|204314.3|204398.3|204308.3|5
1737956170000|2025-01-27 05:36:10|204403.1|204313.1|204403.7|204313.7|204405.5|204315.5|204403.1|204313.1|3
1737956180000|2025-01-27 05:36:20|204410.3|204320.3|204416.2|204326.2|204419.9|204329.9|204400.9|204310.9|12
1737956190000|2025-01-27 05:36:30|204419.8|204329.8|204417.7|204327.7|204420|204330|204405.3|204315.3|5
1737956210000|2025-01-27 05:36:50|204415.7|204325.7|204407.1|204317.1|204415.7|204325.7|204389.8|204299.8|6
1737956220000|2025-01-27 05:37:00|204401.1|204311.1|204388.2|204298.2|204421.5|204331.5|204388.2|204298.2|4
1737956230000|2025-01-27 05:37:10|204395.9|204305.9|204396.3|204306.3|204417|204327|204394.7|204304.7|25
1737956240000|2025-01-27 05:37:20|204400.1|204310.1|204400.1|204310.1|204400.1|204310.1|204400.1|204310.1|1
1737956250000|2025-01-27 05:37:30|204404.7|204314.7|204400.6|204310.6|204407.6|204317.6|204393|204303|22
1737956260000|2025-01-27 05:37:40|204406.4|204316.4|204399.5|204309.5|204415.4|204325.4|204389.1|204299.1|24
1737956270000|2025-01-27 05:37:50|204406.2|204316.2|204412|204322|204418.1|204328.1|204384.3|204294.3|38
1737956280000|2025-01-27 05:38:00|204407.8|204317.8|204415.3|204325.3|204418|204328|204400.9|204310.9|13
1737956290000|2025-01-27 05:38:10|204412.7|204322.7|204417.6|204327.6|204420.8|204330.8|204403.2|204313.2|15
1737956300000|2025-01-27 05:38:20|204414.9|204324.9|204417.6|204327.6|204421|204331|204414.9|204324.9|4
1737956310000|2025-01-27 05:38:30|204414.9|204324.9|204414.6|204324.6|204414.9|204324.9|204405.7|204315.7|3
1737956320000|2025-01-27 05:38:40|204407.9|204317.9|204416.7|204326.7|204421.7|204331.7|204407.7|204317.7|19
1737956330000|2025-01-27 05:38:50|204415.9|204325.9|204406.6|204316.6|204420.8|204330.8|204403.1|204313.1|30
1737956340000|2025-01-27 05:39:00|204412.4|204322.4|204415.9|204325.9|204417.5|204327.5|204400.2|204310.2|25
1737956350000|2025-01-27 05:39:10|204416.2|204326.2|204414.7|204324.7|204419.6|204329.6|204407.1|204317.1|11
1737956360000|2025-01-27 05:39:20|204418.3|204328.3|204409.1|204319.1|204419.4|204329.4|204401.9|204311.9|16
1737956370000|2025-01-27 05:39:30|204413.2|204323.2|204406.3|204316.3|204414.6|204324.6|204405|204315|18
1737956390000|2025-01-27 05:39:50|204406.6|204316.6|204406.6|204316.6|204406.6|204316.6|204406.6|204316.6|1
1737956400000|2025-01-27 05:40:00|204419.9|204329.9|204412.7|204322.7|204419.9|204329.9|204407.5|204317.5|6
1737956410000|2025-01-27 05:40:10|204405.8|204315.8|204408|204318|204411.1|204321.1|204405.8|204315.8|4
1737956420000|2025-01-27 05:40:20|204403.5|204313.5|204406.2|204316.2|204411.7|204321.7|204403.2|204313.2|7
1737956430000|2025-01-27 05:40:30|204419.6|204329.6|204411.3|204321.3|204421.6|204331.6|204407.3|204317.3|10
1737956440000|2025-01-27 05:40:40|204407.5|204317.5|204410.8|204320.8|204422.3|204332.3|204405.4|204315.4|9
1737956450000|2025-01-27 05:40:50|204415|204325|204413.5|204323.5|204420.5|204330.5|204378.5|204288.5|11
1737956460000|2025-01-27 05:41:00|204410.3|204320.3|204408.8|204318.8|204419.2|204329.2|204391.7|204301.7|24
1737956480000|2025-01-27 05:41:20|204415.5|204325.5|204415.2|204325.2|204419.3|204329.3|204402.7|204312.7|15
1737956490000|2025-01-27 05:41:30|204419.4|204329.4|204407.6|204317.6|204421.4|204331.4|204405|204315|13
1737956500000|2025-01-27 05:41:40|204408.8|204318.8|204403|204313|204409.6|204319.6|204398.3|204308.3|6
1737956510000|2025-01-27 05:41:50|204413.8|204323.8|204408.3|204318.3|204415.5|204325.5|204388.9|204298.9|10
1737956520000|2025-01-27 05:42:00|204414|204324|204402.1|204312.1|204419.2|204329.2|204402.1|204312.1|13
1737956530000|2025-01-27 05:42:10|204406.7|204316.7|204408.7|204318.7|204408.7|204318.7|204406.7|204316.7|2
1737956540000|2025-01-27 05:42:20|204413.2|204323.2|204414.2|204324.2|204416.8|204326.8|204401.2|204311.2|12
1737956550000|2025-01-27 05:42:30|204411.6|204321.6|204411.9|204321.9|204415.3|204325.3|204411.6|204321.6|3
1737956560000|2025-01-27 05:42:40|204410.2|204320.2|204408.4|204318.4|204414.4|204324.4|204375.9|204285.9|18
1737956570000|2025-01-27 05:42:50|204404.9|204314.9|204400.7|204310.7|204420.2|204330.2|204400.7|204310.7|21
1737956580000|2025-01-27 05:43:00|204397.7|204307.7|204403.5|204313.5|204409.3|204319.3|204396.3|204306.3|13
1737956590000|2025-01-27 05:43:10|204398.5|204308.5|204397.3|204307.3|204406.6|204316.6|204383.5|204293.5|10
1737956600000|2025-01-27 05:43:20|204391.8|204301.8|204396.8|204306.8|204396.8|204306.8|204386.7|204296.7|6
1737956610000|2025-01-27 05:43:30|204394|204304|204385.7|204295.7|204403.6|204313.6|204379.3|204289.3|14
1737956620000|2025-01-27 05:43:40|204379.6|204289.6|204379.3|204289.3|204381.3|204291.3|204370.9|204280.9|38
1737956630000|2025-01-27 05:43:50|204379|204289|204380.1|204290.1|204384.2|204294.2|204369.9|204279.9|33
1737956640000|2025-01-27 05:44:00|204378.2|204288.2|204373.7|204283.7|204379.8|204289.8|204367.9|204277.9|34
1737956650000|2025-01-27 05:44:10|204375.2|204285.2|204374.7|204284.7|204381.5|204291.5|204369.7|204279.7|20
1737956660000|2025-01-27 05:44:20|204377.3|204287.3|204378.5|204288.5|204381|204291|204371.3|204281.3|22
1737956670000|2025-01-27 05:44:30|204378.3|204288.3|204378|204288|204379.7|204289.7|204376.6|204286.6|4
1737956680000|2025-01-27 05:44:40|204378.3|204288.3|204376.1|204286.1|204385.2|204295.2|204376.1|204286.1|8
1737956690000|2025-01-27 05:44:50|204378.7|204288.7|204384.7|204294.7|204385.7|204295.7|204376|204286|18
1737956700000|2025-01-27 05:45:00|204386.5|204296.5|204376.8|204286.8|204390.3|204300.3|204371.2|204281.2|28
1737956710000|2025-01-27 05:45:10|204380.8|204290.8|204375.3|204285.3|204383.9|204293.9|204372.1|204282.1|23
1737956720000|2025-01-27 05:45:20|204378|204288|204366.9|204276.9|204384|204294|204356.2|204266.2|25
1737956730000|2025-01-27 05:45:30|204371.1|204281.1|204361|204271|204373.8|204283.8|204353.6|204263.6|11
1737956740000|2025-01-27 05:45:40|204362.3|204272.3|204349.2|204259.2|204362.3|204272.3|204348.4|204258.4|7
1737956750000|2025-01-27 05:45:50|204350.9|204260.9|204327.6|204237.6|204352.2|204262.2|204327.6|204237.6|14
1737956760000|2025-01-27 05:46:00|204329.8|204239.8|204393.9|204232.3|204397.6|204246.5|204324.6|204227.8|21
1737956770000|2025-01-27 05:46:10|204388.9|204228.3|204391|204240.5|204393.9|204271.1|204361.1|204223.8|21
1737956780000|2025-01-27 05:46:20|204361.8|204237.2|204361.1|204271.1|204393.9|204271.8|204361.1|204227.8|19
1737956790000|2025-01-27 05:46:30|204391|204240.5|204391.3|204235.6|204405|204283|204361.1|204222.3|24
1737956800000|2025-01-27 05:46:40|204352.2|204262.2|204343.3|204253.3|204357.8|204267.8|204336.1|204246.1|35
1737956810000|2025-01-27 05:46:50|204345.6|204255.6|204347.1|204257.1|204366.6|204276.6|204340.9|204250.9|22
1737956820000|2025-01-27 05:47:00|204344.8|204254.8|204345.4|204255.4|204350.9|204260.9|204332.7|204242.7|16
1737956830000|2025-01-27 05:47:10|204345.8|204255.8|204346.1|204256.1|204347.4|204257.4|204338.7|204248.7|15
1737956840000|2025-01-27 05:47:20|204341.1|204251.1|204345.4|204255.4|204345.4|204255.4|204337.1|204247.1|7
1737956850000|2025-01-27 05:47:30|204340.8|204250.8|204340.5|204250.5|204353.5|204263.5|204335.7|204245.7|21
1737956860000|2025-01-27 05:47:40|204335.6|204245.6|204346.9|204256.9|204353.8|204263.8|204335.6|204245.6|13
1737956870000|2025-01-27 05:47:50|204345.1|204255.1|204347.1|204257.1|204347.1|204257.1|204345.1|204255.1|2
1737956890000|2025-01-27 05:48:10|204348.6|204258.6|204356.5|204266.5|204356.5|204266.5|204348.6|204258.6|5
1737956900000|2025-01-27 05:48:20|204352.2|204262.2|204347.4|204257.4|204354.7|204264.7|204334|204244|6
1737956910000|2025-01-27 05:48:30|204351.5|204261.5|204346.6|204256.6|204359.3|204269.3|204345.1|204255.1|9
1737956920000|2025-01-27 05:48:40|204344.8|204254.8|204350.4|204260.4|204350.4|204260.4|204341.4|204251.4|6
1737956930000|2025-01-27 05:48:50|204353.4|204263.4|204352.5|204262.5|204355.2|204265.2|204352.5|204262.5|3
1737956940000|2025-01-27 05:49:00|204356.4|204266.4|204356.4|204266.4|204356.4|204266.4|204348.6|204258.6|8
1737956950000|2025-01-27 05:49:10|204349.2|204259.2|204348.9|204258.9|204350.7|204260.7|204340.6|204250.6|10
1737956960000|2025-01-27 05:49:20|204341.1|204251.1|204353.9|204263.9|204353.9|204263.9|204335.5|204245.5|15
1737956970000|2025-01-27 05:49:30|204354.9|204264.9|204347.1|204257.1|204354.9|204264.9|204347.1|204257.1|11
1737956980000|2025-01-27 05:49:40|204345.3|204255.3|204348.2|204258.2|204366|204276|204345.3|204255.3|15
1737956990000|2025-01-27 05:49:50|204349.6|204259.6|204351.5|204261.5|204355.4|204265.4|204348.3|204258.3|12
1737957000000|2025-01-27 05:50:00|204342|204252|204342.5|204252.5|204344.7|204254.7|204332.6|204242.6|30
1737957010000|2025-01-27 05:50:10|204338.6|204248.6|204343.9|204253.9|204343.9|204253.9|204335.6|204245.6|8
1737957020000|2025-01-27 05:50:20|204341.1|204251.1|204343.8|204253.8|204345.6|204255.6|204330.8|204240.8|14
1737957040000|2025-01-27 05:50:40|204331.3|204241.3|204339.7|204249.7|204344.1|204254.1|204331.3|204241.3|27
1737957050000|2025-01-27 05:50:50|204337.8|204247.8|204339.9|204249.9|204339.9|204249.9|204333.3|204243.3|5
1737957060000|2025-01-27 05:51:00|204332.8|204242.8|204313.6|204223.6|204334.5|204244.5|204305.7|204215.7|12
1737957070000|2025-01-27 05:51:10|204316.9|204226.9|204345.6|204255.6|204352.9|204262.9|204316.9|204226.9|11
1737957080000|2025-01-27 05:51:20|204350|204260|204353.7|204263.7|204356.9|204266.9|204349.7|204259.7|8
1737957090000|2025-01-27 05:51:30|204347.9|204257.9|204352.3|204262.3|204358.2|204268.2|204347.9|204257.9|5
1737957100000|2025-01-27 05:51:40|204351.3|204261.3|204355.6|204265.6|204358.1|204268.1|204345.5|204255.5|15
1737957110000|2025-01-27 05:51:50|204348.7|204258.7|204352.3|204262.3|204355.5|204265.5|204348.7|204258.7|12
1737957120000|2025-01-27 05:52:00|204353.5|204263.5|204351.3|204261.3|204356.7|204266.7|204345.8|204255.8|14
1737957130000|2025-01-27 05:52:10|204353.1|204263.1|204355.1|204265.1|204355.1|204265.1|204340.3|204250.3|20
1737957140000|2025-01-27 05:52:20|204356|204266|204356.1|204266.1|204367.7|204277.7|204345.7|204255.7|28
1737957150000|2025-01-27 05:52:30|204358|204268|204368.6|204278.6|204368.6|204278.6|204353.9|204263.9|13
1737957160000|2025-01-27 05:52:40|204366.6|204276.6|204360.6|204270.6|204367.2|204277.2|204360.6|204270.6|10
1737957170000|2025-01-27 05:52:50|204362.1|204272.1|204360.1|204270.1|204362.1|204272.1|204360.1|204270.1|2
1737957180000|2025-01-27 05:53:00|204356.2|204266.2|204356.7|204266.7|204357.1|204267.1|204347|204257|6
1737957190000|2025-01-27 05:53:10|204360.6|204270.6|204350.5|204260.5|204361.4|204271.4|204345.9|204255.9|22
1737957200000|2025-01-27 05:53:20|204351.1|204261.1|204345.2|204255.2|204358.6|204268.6|204345.2|204255.2|15
1737957210000|2025-01-27 05:53:30|204353.3|204263.3|204344.2|204254.2|204353.3|204263.3|204344.2|204254.2|3
1737957220000|2025-01-27 05:53:40|204346.7|204256.7|204350.4|204260.4|204350.4|204260.4|204346|204256|4
1737957230000|2025-01-27 05:53:50|204347.3|204257.3|204346.4|204256.4|204356.2|204266.2|204340.8|204250.8|18
1737957240000|2025-01-27 05:54:00|204350.7|204260.7|204351.9|204261.9|204356.6|204266.6|204343.5|204253.5|22
1737957250000|2025-01-27 05:54:10|204346.8|204256.8|204359|204269|204359|204269|204343.8|204253.8|14
1737957260000|2025-01-27 05:54:20|204354.4|204264.4|204341.4|204251.4|204354.4|204264.4|204340.2|204250.2|21
1737957270000|2025-01-27 05:54:30|204345|204255|204346.3|204256.3|204353.4|204263.4|204339.2|204249.2|31
1737957280000|2025-01-27 05:54:40|204347.7|204257.7|204345.5|204255.5|204354.4|204264.4|204340.7|204250.7|24
1737957290000|2025-01-27 05:54:50|204347.5|204257.5|204347.2|204257.2|204349.2|204259.2|204340.4|204250.4|19
1737957300000|2025-01-27 05:55:00|204348.4|204258.4|204338.1|204248.1|204350.9|204260.9|204333.1|204243.1|26
1737957310000|2025-01-27 05:55:10|204332.3|204242.3|204340.6|204250.6|204340.6|204250.6|204332.3|204242.3|5
1737957320000|2025-01-27 05:55:20|204353.4|204263.4|204336|204246|204353.4|204263.4|204335.7|204245.7|12
1737957330000|2025-01-27 05:55:30|204338.5|204248.5|204335.1|204245.1|204342.4|204252.4|204332.4|204242.4|11
1737957340000|2025-01-27 05:55:40|204338.5|204248.5|204340.8|204250.8|204344.2|204254.2|204338.5|204248.5|15
1737957350000|2025-01-27 05:55:50|204336.3|204246.3|204337.5|204247.5|204345.1|204255.1|204336.3|204246.3|14
1737957360000|2025-01-27 05:56:00|204332.7|204242.7|204337.6|204247.6|204341.2|204251.2|204331.3|204241.3|6
1737957370000|2025-01-27 05:56:10|204339.3|204249.3|204335.1|204245.1|204339.3|204249.3|204335.1|204245.1|4
1737957380000|2025-01-27 05:56:20|204331.3|204241.3|204389|204299|204391.6|204301.6|204331.3|204241.3|9
1737957390000|2025-01-27 05:56:30|204399.8|204309.8|204385|204295|204399.8|204309.8|204382.5|204292.5|10
1737957400000|2025-01-27 05:56:40|204391.2|204301.2|204388.5|204298.5|204391.2|204301.2|204388.5|204298.5|3
1737957410000|2025-01-27 05:56:50|204385.3|204295.3|204388.7|204298.7|204388.7|204298.7|204382.1|204292.1|4
1737957420000|2025-01-27 05:57:00|204391.2|204301.2|204380.2|204290.2|204391.2|204301.2|204376.9|204286.9|8
1737957430000|2025-01-27 05:57:10|204375.4|204285.4|204374.1|204284.1|204379.1|204289.1|204371.9|204281.9|15
1737957440000|2025-01-27 05:57:20|204372.4|204282.4|204375.8|204285.8|204375.8|204285.8|204371.3|204281.3|4
1737957450000|2025-01-27 05:57:30|204374.2|204284.2|204370.9|204280.9|204374.2|204284.2|204369.6|204279.6|3
1737957460000|2025-01-27 05:57:40|204371.9|204281.9|204371.7|204281.7|204374.2|204284.2|204369.6|204279.6|6
1737957470000|2025-01-27 05:57:50|204365.4|204275.4|204372.2|204282.2|204372.5|204282.5|204361.8|204271.8|6
1737957480000|2025-01-27 05:58:00|204367.8|204277.8|204349.2|204259.2|204378.7|204288.7|204349.1|204259.1|24
1737957490000|2025-01-27 05:58:10|204349.5|204259.5|204359.3|204269.3|204359.3|204269.3|204346.3|204256.3|24
1737957500000|2025-01-27 05:58:20|204368.3|204278.3|204355.5|204265.5|204368.3|204278.3|204353.8|204263.8|19
1737957510000|2025-01-27 05:58:30|204351.7|204261.7|204355.6|204265.6|204359.4|204269.4|204351.7|204261.7|10
1737957520000|2025-01-27 05:58:40|204354|204264|204352.9|204262.9|204358.8|204268.8|204347.9|204257.9|22
1737957530000|2025-01-27 05:58:50|204354.3|204264.3|204353.9|204263.9|204354.3|204264.3|204353.9|204263.9|2
1737957540000|2025-01-27 05:59:00|204359.8|204269.8|204355.2|204265.2|204363.3|204273.3|204349.2|204259.2|14
1737957550000|2025-01-27 05:59:10|204350.4|204260.4|204348.2|204258.2|204354.7|204264.7|204345.9|204255.9|9
1737957560000|2025-01-27 05:59:20|204350.1|204260.1|204357.6|204267.6|204357.6|204267.6|204350.1|204260.1|3
1737957570000|2025-01-27 05:59:30|204346.7|204256.7|204346.9|204256.9|204346.9|204256.9|204340.3|204250.3|7
1737957580000|2025-01-27 05:59:40|204342.5|204252.5|204341|204251|204342.5|204252.5|204337|204247|3
1737957590000|2025-01-27 05:59:50|204336.8|204246.8|204346.1|204256.1|204354.1|204264.1|204336.8|204246.8|25
1737957600000|2025-01-27 06:00:00|204337|204247|204320.5|204230.5|204341.5|204251.5|204304|204214|10
1737957610000|2025-01-27 06:00:10|204322.5|204232.5|204292.1|204202.1|204322.5|204232.5|204290.3|204200.3|7
1737957620000|2025-01-27 06:00:20|204299.6|204209.6|204291.7|204201.7|204308.2|204218.2|204288.1|204198.1|22
1737957630000|2025-01-27 06:00:30|204298.2|204208.2|204293.9|204203.9|204305.2|204215.2|204285|204195|25
1737957650000|2025-01-27 06:00:50|204286.6|204196.6|204288|204198|204305|204215|204286.3|204196.3|16
1737957660000|2025-01-27 06:01:00|204291.4|204201.4|204300.1|204210.1|204304.8|204214.8|204278.7|204188.7|26
1737957670000|2025-01-27 06:01:10|204302.7|204212.7|204303.2|204213.2|204309.7|204219.7|204288.8|204198.8|21
1737957680000|2025-01-27 06:01:20|204300.2|204210.2|204306.8|204216.8|204311.3|204221.3|204296.6|204206.6|22
1737957690000|2025-01-27 06:01:30|204303.2|204213.2|204307.3|204217.3|204323.9|204233.9|204292.6|204202.6|24
1737957700000|2025-01-27 06:01:40|204311.6|204221.6|204309.4|204219.4|204329.8|204239.8|204307.5|204217.5|12
1737957710000|2025-01-27 06:01:50|204311.9|204221.9|204311.9|204221.9|204311.9|204221.9|204311.9|204221.9|1
1737957720000|2025-01-27 06:02:00|204316.9|204226.9|204313.1|204223.1|204326.4|204236.4|204302.8|204212.8|18
1737957730000|2025-01-27 06:02:10|204304.1|204214.1|204308.7|204218.7|204316.3|204226.3|204298.3|204208.3|16
1737957740000|2025-01-27 06:02:20|204302.2|204212.2|204309.3|204219.3|204309.3|204219.3|204294.2|204204.2|7
1737957750000|2025-01-27 06:02:30|204299.7|204209.7|204302.8|204212.8|204314.2|204224.2|204299.7|204209.7|17
1737957760000|2025-01-27 06:02:40|204303|204213|204301.1|204211.1|204309.4|204219.4|204296.7|204206.7|19
1737957770000|2025-01-27 06:02:50|204298.6|204208.6|204304|204214|204307.9|204217.9|204297|204207|17
1737957780000|2025-01-27 06:03:00|204309.8|204219.8|204302.3|204212.3|204316.9|204226.9|204296.6|204206.6|25
1737957790000|2025-01-27 06:03:10|204308|204218|204305.4|204215.4|204316.3|204226.3|204297.8|204207.8|26
1737957800000|2025-01-27 06:03:20|204302.7|204212.7|204303.7|204213.7|204311.7|204221.7|204299.4|204209.4|18
1737957810000|2025-01-27 06:03:30|204306.8|204216.8|204307.6|204217.6|204315.2|204225.2|204297.8|204207.8|14
1737957820000|2025-01-27 06:03:40|204304.4|204214.4|204306.6|204216.6|204317|204227|204296.4|204206.4|34
1737957830000|2025-01-27 06:03:50|204303.5|204213.5|204307.1|204217.1|204307.1|204217.1|204297.2|204207.2|4
1737957840000|2025-01-27 06:04:00|204303.6|204213.6|204309.9|204219.9|204324.8|204234.8|204296.7|204206.7|20
1737957850000|2025-01-27 06:04:10|204305.9|204215.9|204304.5|204214.5|204311.6|204221.6|204299.6|204209.6|29
1737957860000|2025-01-27 06:04:20|204304|204214|204298.7|204208.7|204309.6|204219.6|204298.7|204208.7|12
1737957870000|2025-01-27 06:04:30|204303.5|204213.5|204298|204208|204308.7|204218.7|204294.3|204204.3|21
1737957880000|2025-01-27 06:04:40|204302.2|204212.2|204301.8|204211.8|204308.4|204218.4|204297.6|204207.6|34
1737957890000|2025-01-27 06:04:50|204300.3|204210.3|204288.3|204198.3|204303.1|204213.1|204280|204190|19
1737957900000|2025-01-27 06:05:00|204287|204197|204292.8|204202.8|204292.8|204202.8|204287|204197|4
1737957910000|2025-01-27 06:05:10|204297|204207|204280.9|204190.9|204297|204207|204280.9|204190.9|3
1737957930000|2025-01-27 06:05:30|204274.8|204184.8|204280|204190|204305.4|204215.4|204268.8|204178.8|12
1737957950000|2025-01-27 06:05:50|204284|204194|204300.8|204210.8|204310.4|204220.4|204284|204194|8
1737957960000|2025-01-27 06:06:00|204284|204194|204279.3|204189.3|204284.3|204194.3|204275.8|204185.8|8
1737957970000|2025-01-27 06:06:10|204277.5|204187.5|204273.1|204183.1|204277.5|204187.5|204264.5|204174.5|8
1737957980000|2025-01-27 06:06:20|204274.8|204184.8|204274.9|204184.9|204286.4|204196.4|204268.4|204178.4|11
1737957990000|2025-01-27 06:06:30|204270.2|204180.2|204280.9|204190.9|204296|204206|204257.5|204167.5|16
1737958000000|2025-01-27 06:06:40|204278.4|204188.4|204286.6|204196.6|204295.2|204205.2|204278.4|204188.4|19
1737958010000|2025-01-27 06:06:50|204290.3|204200.3|204292.1|204202.1|204295.7|204205.7|204277.8|204187.8|29
1737958020000|2025-01-27 06:07:00|204289.1|204199.1|204292.3|204202.3|204296.2|204206.2|204274.5|204184.5|25
1737958030000|2025-01-27 06:07:10|204296.1|204206.1|204280|204190|204296.5|204206.5|204278|204188|16
1737958040000|2025-01-27 06:07:20|204285.2|204195.2|204337.2|204247.2|204346.9|204256.9|204285.2|204195.2|16
1737958060000|2025-01-27 06:07:40|204335.4|204245.4|204329.9|204239.9|204335.4|204245.4|204329.9|204239.9|10
1737958070000|2025-01-27 06:07:50|204334.7|204244.7|204334.6|204244.6|204334.7|204244.7|204330.1|204240.1|15
1737958080000|2025-01-27 06:08:00|204332.2|204242.2|204328.4|204238.4|204338.4|204248.4|204315.4|204225.4|19
1737958090000|2025-01-27 06:08:10|204326.3|204236.3|204383.9|204293.9|204397.4|204307.4|204326.3|204236.3|36
1737958100000|2025-01-27 06:08:20|204384.4|204294.4|204394|204304|204425.2|204335.2|204377.8|204287.8|30
1737958110000|2025-01-27 06:08:30|204402.4|204312.4|204392.8|204302.8|204402.4|204312.4|204392.8|204302.8|18
1737958120000|2025-01-27 06:08:40|204401.1|204311.1|204398.8|204308.8|204401.1|204311.1|204389.4|204299.4|15
1737958130000|2025-01-27 06:08:50|204391.2|204301.2|204391.4|204301.4|204399.3|204309.3|204386.8|204296.8|17
1737958140000|2025-01-27 06:09:00|204386|204296|204360.6|204270.6|204386|204296|204360.6|204270.6|12
1737958150000|2025-01-27 06:09:10|204362.3|204272.3|204362.4|204272.4|204369.4|204279.4|204360.4|204270.4|21
1737958160000|2025-01-27 06:09:20|204364|204274|204361.6|204271.6|204368.1|204278.1|204361.1|204271.1|19
1737958170000|2025-01-27 06:09:30|204367.5|204277.5|204364.5|204274.5|204369.7|204279.7|204361.4|204271.4|25
1737958180000|2025-01-27 06:09:40|204362.9|204272.9|204373.4|204283.4|204389.5|204299.5|204362.9|204272.9|13
1737958190000|2025-01-27 06:09:50|204375.4|204285.4|204369.1|204279.1|204382.3|204292.3|204369.1|204279.1|13
1737958200000|2025-01-27 06:10:00|204377|204287|204378.8|204288.8|204378.8|204288.8|204370.1|204280.1|7
1737958210000|2025-01-27 06:10:10|204374.2|204284.2|204376.8|204286.8|204383.2|204293.2|204369.9|204279.9|6
1737958220000|2025-01-27 06:10:20|204374.6|204284.6|204367.4|204277.4|204385.6|204295.6|204366.4|204276.4|9
1737958230000|2025-01-27 06:10:30|204366.4|204276.4|204365.1|204275.1|204371.9|204281.9|204365.1|204275.1|3
1737958240000|2025-01-27 06:10:40|204365.3|204275.3|204365.3|204275.3|204366.1|204276.1|204365.3|204275.3|3
1737958250000|2025-01-27 06:10:50|204366.1|204276.1|204366.1|204276.1|204366.1|204276.1|204365.3|204275.3|7
1737958260000|2025-01-27 06:11:00|204365.3|204275.3|204360.1|204270.1|204405|204276.1|204360.1|204220|12
1737958270000|2025-01-27 06:11:10|204354.9|204264.9|204354|204264|204354.9|204264.9|204352.3|204262.3|5
1737958290000|2025-01-27 06:11:30|204352.3|204262.3|204352.3|204262.3|204354|204264|204352.3|204262.3|3
1737958300000|2025-01-27 06:11:40|204354|204264|204405|204215|204405|204264|204352.3|204215|9
1737958320000|2025-01-27 06:12:00|204395|204261.2|204351.2|204261.2|204405|204261.2|204351.2|204261.2|3
1737958340000|2025-01-27 06:12:20|204349.5|204259.5|204349.5|204259.5|204351.2|204261.2|204349.5|204259.5|3
1737958350000|2025-01-27 06:12:30|204351.2|204261.2|204405|204215|204405|204261.2|204351.2|204215|2
1737958380000|2025-01-27 06:13:00|204354.1|204264.1|204354.1|204264.1|204354.1|204264.1|204354.1|204264.1|1
1737958390000|2025-01-27 06:13:10|204352.4|204262.4|204354.1|204264.1|204354.1|204264.1|204352.4|204262.4|6
1737958400000|2025-01-27 06:13:20|204360.4|204270.4|204375.8|204285.8|204375.8|204285.8|204360.4|204270.4|2
1737958410000|2025-01-27 06:13:30|204376.7|204286.7|204368|204278|204377.6|204287.6|204366.8|204276.8|17
1737958420000|2025-01-27 06:13:40|204373.4|204283.4|204352|204262|204373.4|204283.4|204352|204262|5
1737958430000|2025-01-27 06:13:50|204346.4|204256.4|204356|204266|204363.2|204273.2|204346.4|204256.4|11
1737958440000|2025-01-27 06:14:00|204353.5|204263.5|204337.2|204247.2|204354.2|204264.2|204331.3|204241.3|8
1737958450000|2025-01-27 06:14:10|204348.1|204258.1|204335.4|204245.4|204349.6|204259.6|204334.7|204244.7|9
1737958460000|2025-01-27 06:14:20|204332.2|204242.2|204333.1|204243.1|204335.1|204245.1|204327.9|204237.9|9
1737958470000|2025-01-27 06:14:30|204340.4|204250.4|204335.4|204245.4|204340.4|204250.4|204328.9|204238.9|11
1737958480000|2025-01-27 06:14:40|204337.6|204247.6|204336.3|204246.3|204341.6|204251.6|204329.3|204239.3|17
1737958490000|2025-01-27 06:14:50|204341.3|204251.3|204327.2|204237.2|204341.3|204251.3|204325.5|204235.5|19
1737958500000|2025-01-27 06:15:00|204324.4|204234.4|204316.2|204226.2|204324.4|204234.4|204313.9|204223.9|4
1737958510000|2025-01-27 06:15:10|204308.9|204218.9|204317.2|204227.2|204323|204233|204301.4|204211.4|16
1737958520000|2025-01-27 06:15:20|204321.5|204231.5|204325.5|204235.5|204327|204237|204317.2|204227.2|23
1737958530000|2025-01-27 06:15:30|204319.9|204229.9|204365.6|204275.6|204365.9|204275.9|204319.9|204229.9|19
1737958540000|2025-01-27 06:15:40|204363.4|204273.4|204354.6|204264.6|204363.4|204273.4|204350.1|204260.1|5
1737958550000|2025-01-27 06:15:50|204357.3|204267.3|204357.7|204267.7|204364.4|204274.4|204357.3|204267.3|20
1737958560000|2025-01-27 06:16:00|204360.7|204270.7|204351.9|204261.9|204361.2|204271.2|204344.1|204254.1|24
1737958570000|2025-01-27 06:16:10|204352.3|204262.3|204344.6|204254.6|204354.7|204264.7|204344.6|204254.6|22
1737958580000|2025-01-27 06:16:20|204349.8|204259.8|204342.7|204252.7|204351.4|204261.4|204342.7|204252.7|19
1737958590000|2025-01-27 06:16:30|204347.8|204257.8|204346|204256|204349.9|204259.9|204341.5|204251.5|21
1737958600000|2025-01-27 06:16:40|204346.8|204256.8|204350.7|204260.7|204353.7|204263.7|204341.2|204251.2|7
1737958610000|2025-01-27 06:16:50|204352.4|204262.4|204351.4|204261.4|204352.4|204262.4|204351.4|204261.4|2
1737958620000|2025-01-27 06:17:00|204354.2|204264.2|204355.2|204265.2|204355.2|204265.2|204352.1|204262.1|3
1737958630000|2025-01-27 06:17:10|204355.7|204265.7|204357.3|204267.3|204357.3|204267.3|204350.1|204260.1|10
1737958640000|2025-01-27 06:17:20|204355.5|204265.5|204355.5|204265.5|204355.5|204265.5|204355.5|204265.5|1
1737958650000|2025-01-27 06:17:30|204351.1|204261.1|204354.3|204264.3|204356.6|204266.6|204342.9|204252.9|11
1737958660000|2025-01-27 06:17:40|204347.7|204257.7|204350.8|204260.8|204354.2|204264.2|204346.9|204256.9|20
1737958670000|2025-01-27 06:17:50|204349.2|204259.2|204339.6|204249.6|204350.8|204260.8|204331|204241|11
1737958690000|2025-01-27 06:18:10|204333|204243|204323.1|204233.1|204333|204243|204323.1|204233.1|6
1737958700000|2025-01-27 06:18:20|204327.8|204237.8|204332.4|204242.4|204332.4|204242.4|204327.8|204237.8|3
1737958710000|2025-01-27 06:18:30|204332.7|204242.7|204332.8|204242.8|204334.4|204244.4|204331.1|204241.1|15
1737958720000|2025-01-27 06:18:40|204332.6|204242.6|204333.4|204243.4|204337.4|204247.4|204331.7|204241.7|19
1737958730000|2025-01-27 06:18:50|204331.7|204241.7|204331.5|204241.5|204333.4|204243.4|204331.5|204241.5|23
1737958740000|2025-01-27 06:19:00|204333.3|204243.3|204333.3|204243.3|204333.3|204243.3|204331.4|204241.4|15
1737958750000|2025-01-27 06:19:10|204331|204241|204333.9|204243.9|204395|204244.8|204327.4|204185|12
1737958760000|2025-01-27 06:19:20|204329.9|204239.9|204334|204244|204334.2|204244.2|204329.9|204239.9|7
1737958770000|2025-01-27 06:19:30|204333.5|204243.5|204349.5|204259.5|204349.8|204259.8|204333.5|204243.5|19
1737958780000|2025-01-27 06:19:40|204345.7|204255.7|204342.9|204252.9|204350.9|204260.9|204342.9|204252.9|25
1737958790000|2025-01-27 06:19:50|204346.4|204256.4|204335.9|204245.9|204347|204257|204323.5|204233.5|31
1737958800000|2025-01-27 06:20:00|204327.5|204237.5|204336.6|204246.6|204340.6|204250.6|204327.5|204237.5|35
1737958810000|2025-01-27 06:20:10|204327.9|204237.9|204335.6|204245.6|204336.8|204246.8|204327.9|204237.9|33
1737958820000|2025-01-27 06:20:20|204335.1|204245.1|204324.7|204234.7|204339.5|204249.5|204320.2|204230.2|26
1737958830000|2025-01-27 06:20:30|204339.2|204249.2|204331.2|204241.2|204339.2|204249.2|204325.1|204235.1|32
1737958840000|2025-01-27 06:20:40|204335.7|204245.7|204325.7|204235.7|204337.8|204247.8|204325.2|204235.2|36
1737958850000|2025-01-27 06:20:50|204319.5|204229.5|204329.2|204239.2|204341.9|204251.9|204319.5|204229.5|31
1737958860000|2025-01-27 06:21:00|204339.2|204249.2|204326.9|204236.9|204339.2|204249.2|204321.4|204231.4|34
1737958870000|2025-01-27 06:21:10|204319.7|204229.7|204311.2|204221.2|204320|204230|204311.2|204221.2|6
1737958880000|2025-01-27 06:21:20|204306.2|204216.2|204272.7|204182.7|204306.2|204216.2|204272.7|204182.7|24
1737958890000|2025-01-27 06:21:30|204278.9|204188.9|204276.4|204186.4|204294.4|204204.4|204268.1|204178.1|38
1737958900000|2025-01-27 06:21:40|204277.8|204187.8|204282.8|204192.8|204291.5|204201.5|204275.2|204185.2|40
1737958910000|2025-01-27 06:21:50|204278.9|204188.9|204285|204195|204290.9|204200.9|204275.4|204185.4|40
1737958920000|2025-01-27 06:22:00|204281|204191|204288.3|204198.3|204300|204210|204278.5|204188.5|40
1737958930000|2025-01-27 06:22:10|204292.2|204202.2|204292.8|204202.8|204304|204214|204283.9|204193.9|38
1737958940000|2025-01-27 06:22:20|204304.1|204214.1|204293.9|204203.9|204304.6|204214.6|204284.8|204194.8|37
1737958950000|2025-01-27 06:22:30|204290.9|204200.9|204298.1|204208.1|204311.7|204221.7|204290.9|204200.9|17
1737958960000|2025-01-27 06:22:40|204300.6|204210.6|204303.1|204213.1|204304.7|204214.7|204297.6|204207.6|16
1737958970000|2025-01-27 06:22:50|204301.6|204211.6|204301.2|204211.2|204302.5|204212.5|204298.5|204208.5|8
1737958980000|2025-01-27 06:23:00|204297.7|204207.7|204304.2|204214.2|204304.2|204214.2|204294|204204|26
1737958990000|2025-01-27 06:23:10|204304.1|204214.1|204301|204211|204304.1|204214.1|204294.6|204204.6|24
1737959000000|2025-01-27 06:23:20|204291.8|204201.8|204294.2|204204.2|204303.3|204213.3|204291.8|204201.8|24
1737959010000|2025-01-27 06:23:30|204296|204206|204299.6|204209.6|204303.8|204213.8|204293.8|204203.8|14
1737959020000|2025-01-27 06:23:40|204297.9|204207.9|204307|204217|204309.7|204219.7|204295.5|204205.5|14
1737959030000|2025-01-27 06:23:50|204308|204218|204316.7|204226.7|204316.7|204226.7|204306.3|204216.3|15
1737959040000|2025-01-27 06:24:00|204319.7|204229.7|204325.8|204235.8|204334.7|204244.7|204312.7|204222.7|27
1737959050000|2025-01-27 06:24:10|204328|204238|204324.5|204234.5|204335.2|204245.2|204312.8|204222.8|32
1737959060000|2025-01-27 06:24:20|204319.6|204229.6|204314.2|204224.2|204325.3|204235.3|204309.3|204219.3|20
1737959070000|2025-01-27 06:24:30|204314.4|204224.4|204301.2|204211.2|204324|204234|204301.2|204211.2|32
1737959080000|2025-01-27 06:24:40|204324.2|204234.2|204316.3|204226.3|204324.2|204234.2|204301.7|204211.7|20
1737959090000|2025-01-27 06:24:50|204317.1|204227.1|204311.2|204221.2|204321.3|204231.3|204294.4|204204.4|30
1737959100000|2025-01-27 06:25:00|204306.9|204216.9|204282.1|204192.1|204314.1|204224.1|204278.6|204188.6|24
1737959110000|2025-01-27 06:25:10|204275.1|204185.1|204266.1|204176.1|204275.1|204185.1|204217|204127|20
1737959120000|2025-01-27 06:25:20|204259.8|204169.8|204255.9|204165.9|204266.9|204176.9|204253.3|204163.3|20
1737959130000|2025-01-27 06:25:30|204257.7|204167.7|204262.1|204172.1|204262.1|204172.1|204254|204164|21
1737959140000|2025-01-27 06:25:40|204260.5|204170.5|204253.2|204163.2|204262.3|204172.3|204252.3|204162.3|15
1737959150000|2025-01-27 06:25:50|204255.1|204165.1|204254.4|204164.4|204259.4|204169.4|204251.1|204161.1|23
1737959160000|2025-01-27 06:26:00|204253.2|204163.2|204260.5|204170.5|204263|204173|204253.1|204163.1|25
1737959170000|2025-01-27 06:26:10|204257.8|204167.8|204254.1|204164.1|204262.6|204172.6|204249.8|204159.8|27
1737959180000|2025-01-27 06:26:20|204254.6|204164.6|204255.2|204165.2|204257.8|204167.8|204251|204161|16
1737959190000|2025-01-27 06:26:30|204250.4|204160.4|204255.1|204165.1|204261.8|204171.8|204250|204160|17
1737959200000|2025-01-27 06:26:40|204253.6|204163.6|204254|204164|204257.8|204167.8|204246.3|204156.3|13
1737959210000|2025-01-27 06:26:50|204251|204161|204246|204156|204260.8|204170.8|204235.1|204145.1|21
1737959220000|2025-01-27 06:27:00|204242.8|204152.8|204230.4|204140.4|204242.8|204152.8|204225.7|204135.7|12
1737959230000|2025-01-27 06:27:10|204228.2|204138.2|204230.4|204140.4|204230.4|204140.4|204228.2|204138.2|5
1737959240000|2025-01-27 06:27:20|204237.7|204147.7|204238.8|204148.8|204250.1|204160.1|204237.7|204147.7|4
1737959250000|2025-01-27 06:27:30|204242.7|204152.7|204238.6|204148.6|204242.7|204152.7|204238.6|204148.6|2
1737959260000|2025-01-27 06:27:40|204235.2|204145.2|204235.2|204145.2|204235.2|204145.2|204235.2|204145.2|1
1737959270000|2025-01-27 06:27:50|204242.5|204152.5|204235.6|204145.6|204242.5|204152.5|204235.6|204145.6|3
1737959280000|2025-01-27 06:28:00|204242.8|204152.8|204238.5|204148.5|204251.9|204161.9|204238.5|204148.5|4
1737959300000|2025-01-27 06:28:20|204243.4|204153.4|204237|204147|204243.4|204153.4|204236.7|204146.7|3
1737959310000|2025-01-27 06:28:30|204243.8|204153.8|204224.8|204134.8|204243.8|204153.8|204224.8|204134.8|4
1737959320000|2025-01-27 06:28:40|204240.7|204150.7|204238.2|204148.2|204240.7|204150.7|204238.2|204148.2|2
1737959330000|2025-01-27 06:28:50|204230.6|204140.6|204210.8|204120.8|204230.6|204140.6|204189.6|204099.6|14
1737959340000|2025-01-27 06:29:00|204203.4|204113.4|204197.1|204107.1|204207.4|204117.4|204189.5|204099.5|8
1737959350000|2025-01-27 06:29:10|204199.3|204109.3|204199.3|204109.3|204199.3|204109.3|204199.3|204109.3|1
1737959360000|2025-01-27 06:29:20|204195.1|204105.1|204198.8|204108.8|204198.8|204108.8|204195.1|204105.1|2
1737959370000|2025-01-27 06:29:30|204208.5|204118.5|204208.5|204118.5|204208.5|204118.5|204208.5|204118.5|1
1737959380000|2025-01-27 06:29:40|204194.5|204104.5|204201.5|204111.5|204210|204120|204194.5|204104.5|10
1737959390000|2025-01-27 06:29:50|204203.5|204113.5|204205.6|204115.6|204206.5|204116.5|204194.7|204104.7|12
1737959400000|2025-01-27 06:30:00|204203.5|204113.5|204188.7|204098.7|204215|204125|204179.3|204089.3|22
1737959410000|2025-01-27 06:30:10|204189.9|204099.9|204189.4|204099.4|204190.4|204100.4|204188.7|204098.7|9
1737959420000|2025-01-27 06:30:20|204188.7|204098.7|204189.4|204099.4|204191.7|204101.7|204184|204094|14
1737959430000|2025-01-27 06:30:30|204190.9|204100.9|204187.7|204097.7|204190.9|204100.9|204184.5|204094.5|9
1737959440000|2025-01-27 06:30:40|204189.1|204099.1|204193.1|204103.1|204195.6|204105.6|204189.1|204099.1|12
1737959450000|2025-01-27 06:30:50|204191.4|204101.4|204188|204098|204194.6|204104.6|204188|204098|7
1737959460000|2025-01-27 06:31:00|204186|204096|204188|204098|204188|204098|204186|204096|2
1737959470000|2025-01-27 06:31:10|204188.5|204098.5|204189.6|204099.6|204193.1|204103.1|204188.5|204098.5|8
1737959480000|2025-01-27 06:31:20|204192.3|204102.3|204194.5|204104.5|204195.4|204105.4|204187.8|204097.8|10
1737959490000|2025-01-27 06:31:30|204195.9|204105.9|204187.4|204097.4|204195.9|204105.9|204187.4|204097.4|9
1737959500000|2025-01-27 06:31:40|204191.4|204101.4|204196.3|204106.3|204197.3|204107.3|204191.4|204101.4|5
1737959510000|2025-01-27 06:31:50|204185.2|204095.2|204189|204099|204199.5|204109.5|204185.2|204095.2|6
1737959520000|2025-01-27 06:32:00|204192.9|204102.9|204197.7|204107.7|204198.4|204108.4|204192.9|204102.9|7
1737959530000|2025-01-27 06:32:10|204196|204106|204195.7|204105.7|204199.1|204109.1|204188|204098|10
1737959540000|2025-01-27 06:32:20|204197.4|204107.4|204196.1|204106.1|204200.4|204110.4|204194.2|204104.2|5
1737959550000|2025-01-27 06:32:30|204191.1|204101.1|204199.4|204109.4|204199.4|204109.4|204191.1|204101.1|4
1737959560000|2025-01-27 06:32:40|204198.7|204108.7|204195.1|204105.1|204198.7|204108.7|204191.6|204101.6|5
1737959580000|2025-01-27 06:33:00|204198.2|204108.2|204196.2|204106.2|204199.4|204109.4|204196.2|204106.2|3
1737959590000|2025-01-27 06:33:10|204192.2|204102.2|204195|204105|204198.2|204108.2|204190.2|204100.2|10
1737959600000|2025-01-27 06:33:20|204192.8|204102.8|204260.5|204170.5|204286.5|204196.5|204192.8|204102.8|23
1737959610000|2025-01-27 06:33:30|204260.7|204170.7|204239|204149|204260.7|204170.7|204228.8|204138.8|35
1737959620000|2025-01-27 06:33:40|204239.4|204149.4|204223.7|204133.7|204242.4|204152.4|204218.3|204128.3|5
1737959640000|2025-01-27 06:34:00|204222.1|204132.1|204225.4|204135.4|204225.4|204135.4|204222.1|204132.1|5
1737959650000|2025-01-27 06:34:10|204275|204095|204275|204095|204275|204095|204275|204095|1
1737959660000|2025-01-27 06:34:20|204221.4|204131.4|204207.6|204117.6|204221.4|204131.4|204201.7|204111.7|9
1737959670000|2025-01-27 06:34:30|204209.3|204119.3|204211.7|204121.7|204213.4|204123.4|204207.6|204117.6|15
1737959680000|2025-01-27 06:34:40|204158.5|204068.5|204175|204085|204175|204085|204157.3|204067.3|4
1737959690000|2025-01-27 06:34:50|204178.3|204088.3|204176.7|204086.7|204178.3|204088.3|204170.9|204080.9|5
1737959700000|2025-01-27 06:35:00|204170.3|204080.3|204176|204086|204176|204086|204170.3|204080.3|3
1737959710000|2025-01-27 06:35:10|204158.3|204068.3|204175.2|204085.2|204175.2|204085.2|204158.3|204068.3|5
1737959750000|2025-01-27 06:35:50|204185|204095|204180.7|204090.7|204196|204106|204178.3|204088.3|11
1737959760000|2025-01-27 06:36:00|204178.3|204088.3|204145|204055|204180.7|204090.7|204121.1|204031.1|18
1737959770000|2025-01-27 06:36:10|204147.5|204057.5|204147|204057|204151.7|204061.7|204139.4|204049.4|12
1737959780000|2025-01-27 06:36:20|204148.5|204058.5|204148.5|204058.5|204148.5|204058.5|204148.5|204058.5|1
1737959800000|2025-01-27 06:36:40|204148.6|204058.6|204144.7|204054.7|204148.6|204058.6|204138.6|204048.6|5
1737959830000|2025-01-27 06:37:10|204195|204006|204195|204006|204195|204006|204195|204006|1
1737959860000|2025-01-27 06:37:40|204174.3|204084.3|204172.5|204082.5|204174.7|204084.7|204165.8|204075.8|8
1737959870000|2025-01-27 06:37:50|204176.9|204086.9|204177.1|204087.1|204177.6|204087.6|204172.1|204082.1|9
1737959880000|2025-01-27 06:38:00|204171.5|204081.5|204174.7|204084.7|204179.1|204089.1|204149|204059|14
1737959890000|2025-01-27 06:38:10|204170.4|204080.4|204179.8|204089.8|204183.4|204093.4|204169.7|204079.7|5
1737959900000|2025-01-27 06:38:20|204174.9|204084.9|204179.1|204089.1|204180.3|204090.3|204170.8|204080.8|5
1737959910000|2025-01-27 06:38:30|204172.8|204082.8|204131|204041|204181.3|204091.3|204131|204041|6
1737959920000|2025-01-27 06:38:40|204163.9|204073.9|204173.6|204083.6|204180.6|204090.6|204163.9|204073.9|10
1737959930000|2025-01-27 06:38:50|204171.3|204081.3|204150.6|204060.6|204174.8|204084.8|204150.6|204060.6|14
1737959940000|2025-01-27 06:39:00|204144.1|204054.1|204143.3|204053.3|204144.6|204054.6|204132.6|204042.6|6
1737959950000|2025-01-27 06:39:10|204145.6|204055.6|204149.7|204059.7|204149.7|204059.7|204138.4|204048.4|21
1737959960000|2025-01-27 06:39:20|204145.7|204055.7|204142|204052|204149.5|204059.5|204139.5|204049.5|23
1737959970000|2025-01-27 06:39:30|204150.5|204060.5|204138.2|204048.2|204151.2|204061.2|204134.9|204044.9|24
1737959980000|2025-01-27 06:39:40|204143.9|204053.9|204138.9|204048.9|204148.7|204058.7|204138.7|204048.7|16
1737959990000|2025-01-27 06:39:50|204146.2|204056.2|204143|204053|204148.8|204058.8|204134.4|204044.4|33
1737960000000|2025-01-27 06:40:00|204136.5|204046.5|204157|204067|204162.9|204072.9|204116.2|204026.2|12
1737960010000|2025-01-27 06:40:10|204155|204065|204155|204065|204155|204065|204155|204065|1
1737960020000|2025-01-27 06:40:20|204150.3|204060.3|204150.3|204060.3|204150.3|204060.3|204150.3|204060.3|1
1737960040000|2025-01-27 06:40:40|204146.2|204056.2|204153.8|204063.8|204153.8|204063.8|204145.5|204055.5|4
1737960050000|2025-01-27 06:40:50|204151|204061|204151|204061|204151|204061|204151|204061|1
1737960060000|2025-01-27 06:41:00|204146|204056|204147.9|204057.9|204148.9|204058.9|204141.3|204051.3|12
1737960070000|2025-01-27 06:41:10|204142.7|204052.7|204148.9|204058.9|204149.7|204059.7|204140.8|204050.8|7
1737960080000|2025-01-27 06:41:20|204143.8|204053.8|204150|204060|204151.3|204061.3|204142.8|204052.8|10
1737960090000|2025-01-27 06:41:30|204151.3|204061.3|204151.3|204061.3|204151.3|204061.3|204151.3|204061.3|1
1737960100000|2025-01-27 06:41:40|204145.4|204055.4|204149|204059|204149|204059|204140.5|204050.5|5
1737960110000|2025-01-27 06:41:50|204151.8|204061.8|204158.5|204068.5|204162|204072|204139.8|204049.8|19
1737960120000|2025-01-27 06:42:00|204152.5|204062.5|204156.1|204066.1|204162.3|204072.3|204151.1|204061.1|8
1737960130000|2025-01-27 06:42:10|204152.1|204062.1|204153.7|204063.7|204153.7|204063.7|204149.6|204059.6|5
1737960140000|2025-01-27 06:42:20|204152.4|204062.4|204157.7|204067.7|204160.3|204070.3|204149.4|204059.4|6
1737960150000|2025-01-27 06:42:30|204156.3|204066.3|204158|204068|204158|204068|204156.3|204066.3|2
1737960160000|2025-01-27 06:42:40|204164.8|204074.8|204157.8|204067.8|204164.8|204074.8|204155.7|204065.7|15
1737960170000|2025-01-27 06:42:50|204163.3|204073.3|204232.7|204142.7|204233.9|204143.9|204163.3|204073.3|14
1737960180000|2025-01-27 06:43:00|204234.5|204144.5|204233.9|204143.9|204234.5|204144.5|204224.4|204134.4|20
1737960190000|2025-01-27 06:43:10|204229.6|204139.6|204229.9|204139.9|204236.5|204146.5|204229.3|204139.3|29
1737960200000|2025-01-27 06:43:20|204228.3|204138.3|204233|204143|204242.1|204152.1|204228.3|204138.3|10
1737960210000|2025-01-27 06:43:30|204237.3|204147.3|204246.5|204156.5|204250.7|204160.7|204237.3|204147.3|13
1737960220000|2025-01-27 06:43:40|204249.4|204159.4|204245|204155|204252.5|204162.5|204243.5|204153.5|10
1737960230000|2025-01-27 06:43:50|204239.7|204149.7|204245.2|204155.2|204245.2|204155.2|204239.7|204149.7|2
1737960240000|2025-01-27 06:44:00|204242.5|204152.5|204242.5|204152.5|204242.5|204152.5|204242.5|204152.5|1
1737960250000|2025-01-27 06:44:10|204247.2|204157.2|204285|204119|204285|204157.2|204242.7|204119|4
1737960260000|2025-01-27 06:44:20|204247.4|204157.4|204288.1|204198.1|204289.3|204199.3|204247.4|204157.4|7
1737960270000|2025-01-27 06:44:30|204283.4|204193.4|204285.9|204195.9|204289.6|204199.6|204283.4|204193.4|7
1737960280000|2025-01-27 06:44:40|204276.3|204186.3|204302.8|204212.8|204302.8|204212.8|204276.3|204186.3|6
1737960290000|2025-01-27 06:44:50|204312.1|204222.1|204306.1|204216.1|204312.1|204222.1|204302.3|204212.3|4
1737960300000|2025-01-27 06:45:00|204310.9|204220.9|204311.5|204221.5|204311.5|204221.5|204300.3|204210.3|7
1737960310000|2025-01-27 06:45:10|204304.7|204214.7|204317.7|204227.7|204317.7|204227.7|204293.7|204203.7|10
1737960320000|2025-01-27 06:45:20|204342.6|204252.6|204354|204264|204355.7|204265.7|204342.6|204252.6|7
1737960330000|2025-01-27 06:45:30|204360.5|204270.5|204362|204272|204404.6|204314.6|204358.2|204268.2|13
1737960340000|2025-01-27 06:45:40|204367.3|204277.3|204365.6|204275.6|204373.7|204283.7|204365.1|204275.1|5
1737960350000|2025-01-27 06:45:50|204363|204273|204389.8|204299.8|204394.5|204304.5|204363|204273|7
1737960380000|2025-01-27 06:46:20|204398.4|204308.4|204389|204299|204402.6|204312.6|204389|204299|6
1737960390000|2025-01-27 06:46:30|204397|204307|204373.7|204283.7|204397|204307|204373.7|204283.7|10
1737960400000|2025-01-27 06:46:40|204381.8|204291.8|204393.4|204303.4|204403.2|204313.2|204373.9|204283.9|15
1737960410000|2025-01-27 06:46:50|204401.7|204311.7|204394.8|204304.8|204401.7|204311.7|204394.8|204304.8|6
1737960430000|2025-01-27 06:47:10|204393.7|204303.7|204393.7|204303.7|204393.7|204303.7|204393.7|204303.7|1
1737960450000|2025-01-27 06:47:30|204385|204295|204385|204295|204385|204295|204385|204295|1
1737960460000|2025-01-27 06:47:40|204401.6|204311.6|204417|204327|204429.8|204339.8|204401.6|204311.6|7
1737960480000|2025-01-27 06:48:00|204413.5|204323.5|204416.7|204326.7|204416.7|204326.7|204413.5|204323.5|2
1737960490000|2025-01-27 06:48:10|204413.5|204323.5|204494.5|204298.3|204494.5|204370.5|204413.5|204298.3|14
1737960500000|2025-01-27 06:48:20|204493.2|204295.7|204537|204365|204537|204365|204493.2|204295.2|6
1737960510000|2025-01-27 06:48:30|204553.7|204355|204547|204320.6|204566.8|204389|204547|204320.6|22
1737960520000|2025-01-27 06:48:40|204546.9|204318.5|204545.6|204331.3|204546.9|204331.3|204545.4|204308.5|10
1737960530000|2025-01-27 06:48:50|204543.8|204318.7|204545.8|204321.4|204545.8|204323|204543.8|204310.3|5
1737960540000|2025-01-27 06:49:00|204547.2|204308.7|204448.2|204226.3|204548.6|204330|204442|204220.3|15
1737960550000|2025-01-27 06:49:10|204466.2|204227.6|204478.6|204228.8|204480|204228.8|204448.2|204227.6|8
1737960560000|2025-01-27 06:49:20|204480|204227.6|204434|204216.8|204480|204227.6|204427.3|204216.4|7
1737960570000|2025-01-27 06:49:30|204432.1|204218.7|204434.5|204217.2|204437.4|204218.7|204429.4|204184.6|9
1737960580000|2025-01-27 06:49:40|204429.5|204215.7|204430.4|204210.8|204441.1|204217.7|204426.1|204202.5|17
1737960590000|2025-01-27 06:49:50|204437.1|204211.5|204429.7|204188.5|204437.6|204211.5|204429.7|204188.5|5
1737960600000|2025-01-27 06:50:00|204433.7|204183.9|204423.7|204199.1|204433.7|204202|204421|204183.9|6
1737960610000|2025-01-27 06:50:10|204422.8|204200.1|204397.4|204188|204423.7|204200.1|204397.4|204181.3|6
1737960620000|2025-01-27 06:50:20|204352.6|204181.3|204345.8|204165.8|204387.3|204188|204338.6|204165.8|35
1737960630000|2025-01-27 06:50:30|204342.8|204159.4|204336.4|204159|204360.8|204187.2|204277.2|204159|10
1737960640000|2025-01-27 06:50:40|204291|204201|204284.1|204194.1|204350|204205.2|204279.8|204144.3|11
1737960650000|2025-01-27 06:50:50|204323.9|204169.5|204310|204149.3|204323.9|204195.8|204250.2|204148.9|17
1737960660000|2025-01-27 06:51:00|204296|204144.2|204302.7|204148.7|204312.7|204173.4|204263.4|204144.2|9
1737960670000|2025-01-27 06:51:10|204311.4|204144|204305.4|204149|204311.4|204178.6|204268.6|204140.7|14
1737960680000|2025-01-27 06:51:20|204288.7|204138.5|204292.5|204141.1|204305.5|204178.6|204257.4|204138.5|18
1737960690000|2025-01-27 06:51:30|204253.8|204163.8|204302.6|204136.2|204304.9|204177.3|204253.8|204136.2|9
1737960700000|2025-01-27 06:51:40|204290.6|204166.1|204299.7|204138.3|204309.7|204166.1|204256.1|204133.1|9
1737960710000|2025-01-27 06:51:50|204292|204130.6|204300.2|204138.8|204300.2|204138.8|204291.9|204130.5|4
1737960720000|2025-01-27 06:52:00|204292.4|204131|204299|204136.3|204300.3|204138.9|204286.3|204128.9|10
1737960730000|2025-01-27 06:52:10|204289|204128.9|204286.6|204128.9|204296.7|204128.9|204280.9|204128.9|9
1737960740000|2025-01-27 06:52:20|204243.1|204153.1|204283.6|204128.9|204296.3|204153.1|204242.9|204123.7|13
1737960750000|2025-01-27 06:52:30|204275.5|204123.7|204295.6|204136.5|204295.6|204153.4|204242.1|204123.7|12
1737960760000|2025-01-27 06:52:40|204283.2|204129.5|204299.1|204136.7|204299.9|204137.5|204283.2|204129.5|7
1737960770000|2025-01-27 06:52:50|204291.4|204129|204292.3|204135.9|204298.5|204136.1|204284.1|204128.6|9
1737960790000|2025-01-27 06:53:10|204285.2|204128.8|204285.2|204127.1|204285.2|204128.8|204285.2|204127.1|2
1737960800000|2025-01-27 06:53:20|204292.3|204134.2|204292.3|204134.2|204292.3|204134.9|204292.3|204134.2|9
1737960810000|2025-01-27 06:53:30||204134.9||204134.2||204134.9||204134.2|2
1737960820000|2025-01-27 06:53:40||204134.9||204134.2||204134.9||204134.2|10
1737960830000|2025-01-27 06:53:50|204300|204134.9|204300|204103|204300|204134.9|204300|204103|13
1737960840000|2025-01-27 06:54:00|204276|204112|204280.3|204129.9|204290|204129.9|204273|204112|5
1737960850000|2025-01-27 06:54:10|204286.3|204137.5|204282.4|204131.2|204293.9|204137.5|204282.4|204131.2|3
1737960860000|2025-01-27 06:54:20|204289.6|204137.5|204286.6|204133.5|204289.6|204137.5|204286.6|204133.5|3
1737960870000|2025-01-27 06:54:30|204291.9|204135.2|204291.9|204137.9|204291.9|204137.9|204291.9|204135.2|3
1737960880000|2025-01-27 06:54:40|204298|204113|204300|204113|204300|204113|204298|204113|2
1737960890000|2025-01-27 06:54:50|204301|204146.3|204383.4|204177|204390|204229.6|204289|204146.3|21
1737960900000|2025-01-27 06:55:00|204327|204209.3|204375.2|204285.2|204417.4|204285.2|204327|204188.6|20
1737960910000|2025-01-27 06:55:10|204359.7|204269.7|204344.1|204254.1|204404.7|204281.2|204341.9|204230|14
1737960920000|2025-01-27 06:55:20|204344.8|204254.8|204329|204239|204352.6|204262.6|204329|204239|16
1737960930000|2025-01-27 06:55:30|204334.8|204244.8|204331|204241|204341.3|204251.3|204324.4|204234.4|14
1737960940000|2025-01-27 06:55:40|204336|204246|204327.4|204237.4|204340|204250|204322.5|204232.5|29
1737960950000|2025-01-27 06:55:50|204329|204239|204326.8|204236.8|204333.3|204243.3|204321.8|204231.8|23
1737960960000|2025-01-27 06:56:00|204328.6|204238.6|204326.9|204236.9|204337.4|204247.4|204325.7|204235.7|9
1737960970000|2025-01-27 06:56:10|204324.9|204234.9|204312.4|204222.4|204352.4|204237.1|204308.4|204200.6|23
1737960980000|2025-01-27 06:56:20|204318.4|204228.4|204344|204190.6|204358.1|204234.2|204306.6|204186.4|30
1737960990000|2025-01-27 06:56:30|204313.8|204223.8|204303.5|204213.5|204356.6|204224.4|204303.3|204188.4|29
1737961000000|2025-01-27 06:56:40|204303.1|204213.1|204427.4|204267.7|204436.9|204281.2|204303.1|204185.1|10
1737961010000|2025-01-27 06:56:50|204438.3|204278.6|204429.9|204275.8|204438.3|204285.3|204429.9|204270.1|5
1737961020000|2025-01-27 06:57:00|204422.9|204268.8|204422.9|204258.1|204422.9|204268.8|204422.9|204258.1|3
1737961040000|2025-01-27 06:57:20|204401.3|204268.1|204423.1|204270.1|204436.3|204311.3|204401.3|204262.4|7
1737961050000|2025-01-27 06:57:30|204431.1|204260.4|204423.1|204259.4|204431.1|204276.8|204423.1|204259.4|4
1737961060000|2025-01-27 06:57:40|204412.9|204249.2|204401.2|204226.5|204412.9|204249.2|204399.9|204226.5|3
1737961070000|2025-01-27 06:57:50|204399.9|204234.5|204402|204236.6|204407.7|204242.3|204399.2|204233.8|7
1737961080000|2025-01-27 06:58:00|204402.9|204236.1|204401.6|204240.9|204402.9|204246.2|204401.5|204236.1|13
1737961090000|2025-01-27 06:58:10|204402.9|204236.2|204356.1|204266.1|204402.9|204266.1|204342.1|204236.2|6
1737961100000|2025-01-27 06:58:20|204361.4|204271.4|204367.7|204213.3|204375.1|204271.4|204323.9|204209|21
1737961110000|2025-01-27 06:58:30|204361.9|204207.6|204370.6|204212.3|204371.6|204247.2|204330.1|204207.6|13
1737961120000|2025-01-27 06:58:40|204364.1|204211.3|204347.6|204257.6|204364.1|204260.8|204327.5|204211.3|18
1737961130000|2025-01-27 06:58:50|204335.9|204245.9|204338.1|204248.1|204353.6|204263.6|204335.9|204245.9|34
1737961140000|2025-01-27 06:59:00|204340.6|204250.6|204326.2|204236.2|204345.8|204255.8|204322.9|204232.9|19
1737961150000|2025-01-27 06:59:10|204331.4|204241.4|204326.2|204236.2|204331.4|204241.4|204323.9|204233.9|3
1737961160000|2025-01-27 06:59:20|204328.2|204238.2|204321.9|204231.9|204335.6|204245.6|204321.9|204231.9|17
1737961170000|2025-01-27 06:59:30|204321.3|204231.3|204329|204239|204331.8|204241.8|204321.3|204231.3|11
1737961180000|2025-01-27 06:59:40|204330.7|204240.7|204329|204239|204330.7|204240.7|204328.5|204238.5|3
1737961190000|2025-01-27 06:59:50|204336.7|204246.7|204329|204239|204336.7|204246.7|204321.7|204231.7|15
1737961200000|2025-01-27 07:00:00|204398.2|204235.5|204404.8|204247.1|204423|204311.3|204388.6|204235.5|17
1737961210000|2025-01-27 07:00:10|204385.2|204295.2|204400.8|204245|204416.8|204295.2|204385.2|204245|10
1737961220000|2025-01-27 07:00:20|204364.4|204274.4|204405.6|204251.9|204405.6|204284.6|204364.4|204245.4|5
1737961230000|2025-01-27 07:00:30|204397.2|204245.4|204422.2|204271.5|204422.2|204306.1|204361.3|204245.4|13
1737961240000|2025-01-27 07:00:40|204376.7|204286.7|204385|204295|204426|204301.5|204376.7|204274.7|18
1737961250000|2025-01-27 07:00:50|204388.4|204298.4|204420.3|204330.3|204420.3|204330.3|204381.4|204291.4|13
1737961260000|2025-01-27 07:01:00|204415.5|204325.5|204416|204326|204423.9|204333.9|204415.5|204325.5|6
1737961270000|2025-01-27 07:01:10|204419|204329|204417.1|204327.1|204424.4|204334.4|204415.3|204325.3|9
1737961280000|2025-01-27 07:01:20|204420.1|204330.1|204433.3|204343.3|204455.2|204365.2|204416.6|204326.6|9
1737961290000|2025-01-27 07:01:30|204438.3|204348.3|204436.8|204346.8|204438.3|204348.3|204433.8|204343.8|5
1737961300000|2025-01-27 07:01:40|204431.7|204341.7|204457.9|204367.9|204457.9|204367.9|204420.8|204330.8|6
1737961310000|2025-01-27 07:01:50|204455.4|204365.4|204493.5|204337.5|204493.5|204365.4|204455.4|204337.5|3
1737961320000|2025-01-27 07:02:00|204448.8|204358.8|204448.8|204358.8|204448.8|204358.8|204448.8|204358.8|1
1737961350000|2025-01-27 07:02:30|204493.6|204335.9|204484.8|204394.8|204504.7|204394.8|204484.8|204335.9|3
1737961360000|2025-01-27 07:02:40|204484.6|204394.6|204517.8|204427.8|204517.8|204427.8|204479.4|204389.4|5
1737961370000|2025-01-27 07:02:50|204526.4|204436.4|204574|204395|204574|204436.4|204525.5|204381|6
1737961380000|2025-01-27 07:03:00|204603.6|204413|204630.3|204418.9|204637.8|204455|204603.6|204413|15
1737961390000|2025-01-27 07:03:10|204636.1|204419.5|204628.9|204419|204636.1|204419.5|204628.9|204411.6|9
1737961400000|2025-01-27 07:03:20|204628.8|204419.1|204630|204435|204630|204445|204628.8|204419.1|3
1737961410000|2025-01-27 07:03:30|204636.1|204417.9|204605|204435|204636.1|204445|204605|204417.9|5
1737961430000|2025-01-27 07:03:50|204626.1|204412.5|204627|204418.9|204627.2|204418.9|204625.9|204412.2|8
1737961440000|2025-01-27 07:04:00|204625.9|204412.2|204625.9|204412.7|204625.9|204419.4|204625.9|204412.2|6
1737961450000|2025-01-27 07:04:10|204626.9|204413.3|204627.6|204411.1|204627.6|204419.9|204626.7|204411.1|4
1737961470000|2025-01-27 07:04:30|204605|204435|204605|204435|204605|204435|204605|204435|1
1737961480000|2025-01-27 07:04:40|204595||204595||204595||204595||1
1737961490000|2025-01-27 07:04:50|204618.7|204411.8|204547.4|204457.4|204618.8|204468.4|204547.4|204410.9|8
1737961500000|2025-01-27 07:05:00|204541.3|204451.3|204412.6|204322.6|204541.3|204451.3|204412.6|204322.6|9
1737961510000|2025-01-27 07:05:10|204420.4|204330.4|204414.8|204324.8|204421.3|204331.3|204414.4|204324.4|7
1737961520000|2025-01-27 07:05:20|204421.2|204331.2|204426.7|204336.7|204426.7|204336.7|204421.2|204331.2|5
1737961530000|2025-01-27 07:05:30|204425.1|204335.1|204468.1|204378.1|204475.7|204385.7|204425.1|204335.1|10
1737961550000|2025-01-27 07:05:50|204463.4|204373.4|204467.5|204377.5|204467.5|204377.5|204457.2|204367.2|7
1737961560000|2025-01-27 07:06:00|204464.3|204374.3|204499|204409|204503.5|204413.5|204459.1|204369.1|10
1737961590000|2025-01-27 07:06:30|204507.3|204417.3|204507.8|204417.8|204523.1|204433.1|204507.3|204417.3|4
1737961600000|2025-01-27 07:06:40|204514.4|204424.4|204512.2|204422.2|204519.1|204429.1|204499.4|204409.4|13
1737961610000|2025-01-27 07:06:50|204501.9|204411.9|204505|204415|204505|204415|204501.9|204411.9|2
1737961620000|2025-01-27 07:07:00|204509.2|204419.2|204496.8|204406.8|204509.2|204419.2|204489.5|204399.5|12
1737961630000|2025-01-27 07:07:10|204502.2|204412.2|204497.9|204407.9|204502.2|204412.2|204497.9|204407.9|2
1737961640000|2025-01-27 07:07:20|204493.5|204403.5|204503.3|204413.3|204503.3|204413.3|204493.5|204403.5|7
1737961650000|2025-01-27 07:07:30|204498.9|204408.9|204497|204407|204502.9|204412.9|204489.5|204399.5|10
1737961660000|2025-01-27 07:07:40|204501.1|204411.1|204502.7|204412.7|204502.7|204412.7|204501.1|204411.1|4
1737961680000|2025-01-27 07:08:00|204494.1|204404.1|204478.5|204388.5|204498.8|204408.8|204478.5|204388.5|10
1737961690000|2025-01-27 07:08:10|204483.1|204393.1|204464.5|204374.5|204483.1|204393.1|204464.5|204374.5|3
1737961700000|2025-01-27 07:08:20|204455.9|204365.9|204449.2|204359.2|204455.9|204365.9|204449.2|204359.2|2
1737961710000|2025-01-27 07:08:30|204454.3|204364.3|204448.4|204358.4|204458.9|204368.9|204448.4|204358.4|6
1737961720000|2025-01-27 07:08:40|204450.1|204360.1|204459|204369|204459|204369|204450.1|204360.1|3
1737961730000|2025-01-27 07:08:50|204453.7|204363.7|204462.5|204372.5|204462.5|204372.5|204453.7|204363.7|6
1737961740000|2025-01-27 07:09:00|204466.5|204376.5|204461.3|204371.3|204466.5|204376.5|204461.3|204371.3|2
1737961750000|2025-01-27 07:09:10|204452.7|204362.7|204462.1|204372.1|204462.1|204372.1|204452.7|204362.7|5
1737961770000|2025-01-27 07:09:30|204453.8|204363.8|204424.2|204334.2|204453.8|204363.8|204411.9|204321.9|8
1737961780000|2025-01-27 07:09:40|204429|204339|204443.9|204353.9|204449|204359|204429|204339|9
1737961790000|2025-01-27 07:09:50|204444|204354|204457|204367|204462|204372|204443.9|204353.9|8
1737961800000|2025-01-27 07:10:00|204450.7|204360.7|204432.4|204342.4|204456.3|204366.3|204432.4|204342.4|5
1737961810000|2025-01-27 07:10:10|204436.4|204346.4|204426|204336|204440.5|204350.5|204426|204336|5
1737961820000|2025-01-27 07:10:20|204430.9|204340.9|204430.9|204340.9|204430.9|204340.9|204430.9|204340.9|1
1737961830000|2025-01-27 07:10:30|204435.1|204345.1|204438.6|204348.6|204443.2|204353.2|204435.1|204345.1|4
1737961840000|2025-01-27 07:10:40|204444.6|204354.6|204447.8|204357.8|204452.8|204362.8|204432.8|204342.8|11
1737961850000|2025-01-27 07:10:50|204450.4|204360.4|204446.4|204356.4|204453.4|204363.4|204446.4|204356.4|6
1737961860000|2025-01-27 07:11:00|204453.4|204363.4|204445.9|204355.9|204453.4|204363.4|204445.9|204355.9|4
1737961870000|2025-01-27 07:11:10|204451.5|204361.5|204427|204337|204451.5|204361.5|204409.1|204319.1|15
1737961880000|2025-01-27 07:11:20|204417.2|204327.2|204421.3|204331.3|204422.4|204332.4|204417.2|204327.2|4
1737961910000|2025-01-27 07:11:50|204420|204330|204420|204330|204420|204330|204420|204330|1
1737961920000|2025-01-27 07:12:00|204412.3|204322.3|204406|204316|204419.3|204329.3|204403.4|204313.4|10
1737961940000|2025-01-27 07:12:20|204406.6|204316.6|204411.2|204321.2|204418.3|204328.3|204406.6|204316.6|5
1737961950000|2025-01-27 07:12:30|204416.6|204326.6|204411.1|204321.1|204416.6|204326.6|204408.3|204318.3|4
1737961960000|2025-01-27 07:12:40|204412.8|204322.8|204406.4|204316.4|204412.8|204322.8|204399.2|204309.2|8
1737961970000|2025-01-27 07:12:50|204402.1|204312.1|204404.5|204314.5|204412.3|204322.3|204393.5|204303.5|15
1737961980000|2025-01-27 07:13:00|204409|204319|204404.5|204314.5|204409|204319|204402.6|204312.6|14
1737961990000|2025-01-27 07:13:10|204402.6|204312.6|204416.2|204326.2|204425.3|204335.3|204402.6|204312.6|15
1737962000000|2025-01-27 07:13:20|204421.2|204331.2|204414.7|204324.7|204428.5|204338.5|204408.7|204318.7|18
1737962010000|2025-01-27 07:13:30|204412.8|204322.8|204412.8|204322.8|204414.7|204324.7|204412.8|204322.8|5
1737962020000|2025-01-27 07:13:40|204415.4|204325.4|204418.4|204328.4|204421.4|204331.4|204412.7|204322.7|10
1737962030000|2025-01-27 07:13:50|204413.8|204323.8|204420.3|204330.3|204420.7|204330.7|204413.8|204323.8|10
1737962040000|2025-01-27 07:14:00|204422.3|204332.3|204378.4|204288.4|204423.1|204333.1|204360.9|204270.9|15
1737962050000|2025-01-27 07:14:10|204371.7|204281.7|204470.8|204380.8|204491.1|204401.1|204371.7|204281.7|12
1737962060000|2025-01-27 07:14:20|204468.6|204378.6|204437.2|204347.2|204474.8|204384.8|204425.1|204335.1|18
1737962070000|2025-01-27 07:14:30|204434.9|204344.9|204492.8|204402.8|204520.5|204430.5|204434.9|204344.9|13
1737962080000|2025-01-27 07:14:40|204497.4|204407.4|204545.7|204455.7|204584.3|204494.3|204497.4|204407.4|13
1737962090000|2025-01-27 07:14:50|204528.3|204438.3|204511.6|204421.6|204528.3|204438.3|204511.6|204421.6|6
1737962100000|2025-01-27 07:15:00|204504|204414|204570.5|204480.5|204574.2|204484.2|204485.4|204395.4|17
1737962110000|2025-01-27 07:15:10|204578.8|204488.8|204553.7|204463.7|204586|204496|204551.8|204461.8|15
1737962120000|2025-01-27 07:15:20|204561.3|204471.3|204560.3|204470.3|204561.3|204471.3|204551.7|204461.7|4
1737962130000|2025-01-27 07:15:30|204552.7|204462.7|204608.8|204518.8|204608.8|204518.8|204552.7|204462.7|16
1737962140000|2025-01-27 07:15:40|204616.9|204526.9|204612.4|204522.4|204625.4|204535.4|204610.9|204520.9|11
1737962150000|2025-01-27 07:15:50|204616.2|204526.2|204621.9|204531.9|204625.7|204535.7|204614.7|204524.7|9
1737962160000|2025-01-27 07:16:00|204616.6|204526.6|204570.1|204480.1|204621.4|204531.4|204570.1|204480.1|11
1737962170000|2025-01-27 07:16:10|204578.5|204488.5|204571.6|204481.6|204578.5|204488.5|204571.6|204481.6|2
1737962180000|2025-01-27 07:16:20|204579.8|204489.8|204574.5|204484.5|204579.8|204489.8|204568.5|204478.5|7
1737962190000|2025-01-27 07:16:30|204572.6|204482.6|204610.2|204520.2|204622.5|204532.5|204571.9|204481.9|12
1737962200000|2025-01-27 07:16:40|204608.1|204518.1|204608.1|204518.1|204608.1|204518.1|204608.1|204518.1|1
1737962210000|2025-01-27 07:16:50|204614.5|204524.5|204608.6|204518.6|204617.8|204527.8|204608.6|204518.6|4
1737962220000|2025-01-27 07:17:00|204613.2|204523.2|204617.8|204527.8|204620.8|204530.8|204610.1|204520.1|8
1737962230000|2025-01-27 07:17:10|204620.9|204530.9|204609.2|204519.2|204620.9|204530.9|204607.5|204517.5|9
1737962240000|2025-01-27 07:17:20|204601.8|204511.8|204599.3|204509.3|204601.8|204511.8|204599.3|204509.3|2
1737962250000|2025-01-27 07:17:30|204602.8|204512.8|204607.1|204517.1|204624.4|204534.4|204602.8|204512.8|12
1737962260000|2025-01-27 07:17:40|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|204605.5|204515.5|1
1737962270000|2025-01-27 07:17:50|204602.4|204512.4|204616.2|204526.2|204616.2|204526.2|204602.4|204512.4|7
1737962280000|2025-01-27 07:18:00|204613.2|204523.2|204613.1|204523.1|204614.2|204524.2|204610.2|204520.2|9
1737962290000|2025-01-27 07:18:10|204613.9|204523.9|204613.9|204523.9|204613.9|204523.9|204613.9|204523.9|1
1737962310000|2025-01-27 07:18:30|204618.7|204528.7|204604.9|204514.9|204618.7|204528.7|204600.3|204510.3|10
1737962320000|2025-01-27 07:18:40|204602.9|204512.9|204607.5|204517.5|204607.5|204517.5|204602.9|204512.9|2
1737962330000|2025-01-27 07:18:50|204609.2|204519.2|204607.4|204517.4|204618.8|204528.8|204607.4|204517.4|9
1737962340000|2025-01-27 07:19:00|204611.2|204521.2|204614.2|204524.2|204615.4|204525.4|204611.2|204521.2|5
1737962350000|2025-01-27 07:19:10|204610.9|204520.9|204613.2|204523.2|204613.2|204523.2|204610.9|204520.9|2
1737962360000|2025-01-27 07:19:20|204605.7|204515.7|204605.4|204515.4|204605.7|204515.7|204605.4|204515.4|2
1737962370000|2025-01-27 07:19:30|204604|204514|204589.3|204499.3|204637.9|204547.9|204587.6|204497.6|10
1737962380000|2025-01-27 07:19:40|204589.5|204499.5|204579.2|204489.2|204593.3|204503.3|204567.6|204477.6|13
1737962390000|2025-01-27 07:19:50|204573.7|204483.7|204579.6|204489.6|204579.7|204489.7|204573.7|204483.7|4
1737962400000|2025-01-27 07:20:00|204583.6|204493.6|204578.2|204488.2|204591|204501|204558.9|204468.9|12
1737962410000|2025-01-27 07:20:10|204574.4|204484.4|204566.7|204476.7|204574.4|204484.4|204565.3|204475.3|10
1737962420000|2025-01-27 07:20:20|204559.9|204469.9|204546.8|204456.8|204564.6|204474.6|204539.9|204449.9|7
1737962430000|2025-01-27 07:20:30|204542.9|204452.9|204545.3|204455.3|204550.2|204460.2|204537.4|204447.4|12
1737962440000|2025-01-27 07:20:40|204556.3|204466.3|204587.9|204497.9|204605.7|204515.7|204556.3|204466.3|3
1737962450000|2025-01-27 07:20:50|204592.3|204502.3|204590.2|204500.2|204595|204505|204589.6|204499.6|6
1737962460000|2025-01-27 07:21:00|204595.4|204505.4|204596.9|204506.9|204603.4|204513.4|204591.4|204501.4|13
1737962470000|2025-01-27 07:21:10|204597.1|204507.1|204595.3|204505.3|204597.1|204507.1|204581.1|204491.1|12
1737962480000|2025-01-27 07:21:20|204599.1|204509.1|204606.9|204516.9|204606.9|204516.9|204599.1|204509.1|2
1737962490000|2025-01-27 07:21:30|204597.8|204507.8|204602.8|204512.8|204604.4|204514.4|204597.8|204507.8|3
1737962500000|2025-01-27 07:21:40|204601.1|204511.1|204591.5|204501.5|204601.1|204511.1|204591.5|204501.5|3
1737962510000|2025-01-27 07:21:50|204589.9|204499.9|204595.5|204505.5|204595.5|204505.5|204589.9|204499.9|5
1737962520000|2025-01-27 07:22:00|204599.5|204509.5|204593.1|204503.1|204599.5|204509.5|204593.1|204503.1|6
1737962550000|2025-01-27 07:22:30|204588.3|204498.3|204590.9|204500.9|204590.9|204500.9|204588.3|204498.3|2
1737962580000|2025-01-27 07:23:00|204595|204505|204595|204505|204595|204505|204595|204505|1
1737962600000|2025-01-27 07:23:20|204594.8|204504.8|204588.7|204498.7|204594.8|204504.8|204588.7|204498.7|2
1737962610000|2025-01-27 07:23:30|204593.2|204503.2|204592|204502|204593.2|204503.2|204587.9|204497.9|3
1737962620000|2025-01-27 07:23:40|204587.9|204497.9|204592.5|204502.5|204596.5|204506.5|204587.9|204497.9|4
1737962630000|2025-01-27 07:23:50|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|1
1737962640000|2025-01-27 07:24:00|204599.2|204509.2|204589.1|204499.1|204631.6|204541.6|204573.5|204483.5|16
1737962650000|2025-01-27 07:24:10|204582.4|204492.4|204598.7|204508.7|204598.7|204508.7|204582.4|204492.4|6
1737962660000|2025-01-27 07:24:20|204602.7|204512.7|204602.7|204512.7|204602.7|204512.7|204601.4|204511.4|3
1737962670000|2025-01-27 07:24:30|204601.5|204511.5|204611.1|204521.1|204625.6|204535.6|204601.5|204511.5|17
1737962680000|2025-01-27 07:24:40|204612.8|204522.8|204611.7|204521.7|204618.7|204528.7|204607.3|204517.3|9
1737962690000|2025-01-27 07:24:50|204614.2|204524.2|204608.4|204518.4|204614.2|204524.2|204586.2|204496.2|17
1737962700000|2025-01-27 07:25:00|204631|204541|204663.7|204573.7|204684.8|204594.8|204623.2|204533.2|14
1737962710000|2025-01-27 07:25:10|204658.8|204568.8|204656.8|204566.8|204664.9|204574.9|204656|204566|16
1737962720000|2025-01-27 07:25:20|204655.2|204565.2|204642.6|204552.6|204655.2|204565.2|204631.5|204541.5|17
1737962740000|2025-01-27 07:25:40|204635.4|204545.4|204638.9|204548.9|204653.8|204563.8|204634.3|204544.3|12
1737962750000|2025-01-27 07:25:50|204639|204549|204619|204529|204639|204549|204619|204529|13
1737962760000|2025-01-27 07:26:00|204613.7|204523.7|204597.8|204507.8|204619.8|204529.8|204588|204498|12
1737962770000|2025-01-27 07:26:10|204591.7|204501.7|204582|204492|204597.2|204507.2|204582|204492|8
1737962780000|2025-01-27 07:26:20|204575.9|204485.9|204550.7|204460.7|204581.3|204491.3|204543.6|204453.6|17
1737962790000|2025-01-27 07:26:30|204557.9|204467.9|204542.6|204452.6|204558.5|204468.5|204542.6|204452.6|10
1737962800000|2025-01-27 07:26:40|204546.7|204456.7|204542.2|204452.2|204552.3|204462.3|204542.2|204452.2|3
1737962810000|2025-01-27 07:26:50|204533.8|204443.8|204612.1|204522.1|204614.9|204524.9|204533.8|204443.8|11
1737962820000|2025-01-27 07:27:00|204612.7|204522.7|204614.8|204524.8|204619.6|204529.6|204610|204520|8
1737962830000|2025-01-27 07:27:10|204616.1|204526.1|204607.5|204517.5|204625.5|204535.5|204605.9|204515.9|14
1737962840000|2025-01-27 07:27:20|204610|204520|204618.7|204528.7|204618.7|204528.7|204604.1|204514.1|9
1737962850000|2025-01-27 07:27:30|204623.1|204533.1|204664.4|204574.4|204668.1|204578.1|204623.1|204533.1|15
1737962860000|2025-01-27 07:27:40|204659.8|204569.8|204661.5|204571.5|204664.1|204574.1|204656.7|204566.7|12
1737962870000|2025-01-27 07:27:50|204659.8|204569.8|204658.5|204568.5|204665.2|204575.2|204655.2|204565.2|14
1737962880000|2025-01-27 07:28:00|204659.6|204569.6|204661.9|204571.9|204663.7|204573.7|204658.3|204568.3|13
1737962890000|2025-01-27 07:28:10|204662.1|204572.1|204662.1|204572.1|204662.1|204572.1|204661.1|204571.1|3
1737962900000|2025-01-27 07:28:20|204659.1|204569.1|204662.3|204572.3|204662.3|204572.3|204657.1|204567.1|8
1737962910000|2025-01-27 07:28:30|204660.5|204570.5|204647.2|204557.2|204662.3|204572.3|204647.2|204557.2|5
1737962920000|2025-01-27 07:28:40|204652|204562|204652|204562|204655|204565|204648.2|204558.2|9
1737962930000|2025-01-27 07:28:50|204650.5|204560.5|204664.4|204574.4|204665.7|204575.7|204650.5|204560.5|8
1737962940000|2025-01-27 07:29:00|204664.8|204574.8|204662.9|204572.9|204664.8|204574.8|204656.9|204566.9|13
1737962950000|2025-01-27 07:29:10|204659.8|204569.8|204665.7|204575.7|204665.7|204575.7|204659.8|204569.8|4
1737962960000|2025-01-27 07:29:20|204664.9|204574.9|204639.6|204549.6|204664.9|204574.9|204626.6|204536.6|15
1737962970000|2025-01-27 07:29:30|204635.9|204545.9|204629|204539|204635.9|204545.9|204624.4|204534.4|10
1737962980000|2025-01-27 07:29:40|204626.6|204536.6|204632.8|204542.8|204634.1|204544.1|204625.7|204535.7|10
1737962990000|2025-01-27 07:29:50|204635.5|204545.5|204628.4|204538.4|204635.7|204545.7|204621.4|204531.4|13
1737963000000|2025-01-27 07:30:00|204626.9|204536.9|204627.9|204537.9|204628.4|204538.4|204626.9|204536.9|3
1737963010000|2025-01-27 07:30:10|204628.4|204538.4|204629.9|204539.9|204635.8|204545.8|204622.8|204532.8|10
1737963030000|2025-01-27 07:30:30|204627.9|204537.9|204623|204533|204629.9|204539.9|204623|204533|3
1737963040000|2025-01-27 07:30:40|204624.2|204534.2|204624.2|204534.2|204624.2|204534.2|204624.2|204534.2|1
1737963050000|2025-01-27 07:30:50|204618.6|204528.6|204592.6|204502.6|204618.6|204528.6|204592.1|204502.1|3
1737963060000|2025-01-27 07:31:00|204588.7|204498.7|204585.3|204495.3|204593|204503|204585.3|204495.3|6
1737963070000|2025-01-27 07:31:10|204588.3|204498.3|204626.6|204536.6|204634.6|204544.6|204584.6|204494.6|13
1737963080000|2025-01-27 07:31:20|204625|204535|204626|204536|204639.6|204549.6|204619.3|204529.3|10
1737963090000|2025-01-27 07:31:30|204633.4|204543.4|204628|204538|204633.4|204543.4|204621.2|204531.2|3
1737963100000|2025-01-27 07:31:40|204619.8|204529.8|204620.7|204530.7|204620.7|204530.7|204619.8|204529.8|2
1737963130000|2025-01-27 07:32:10|204616.4|204526.4|204610.1|204520.1|204616.4|204526.4|204603.1|204513.1|6
1737963140000|2025-01-27 07:32:20|204614.9|204524.9|204610.3|204520.3|204614.9|204524.9|204610.3|204520.3|2
1737963150000|2025-01-27 07:32:30|204612|204522|204617|204527|204618.7|204528.7|204610.3|204520.3|7
1737963160000|2025-01-27 07:32:40|204612.4|204522.4|204588.1|204498.1|204612.4|204522.4|204588.1|204498.1|6
1737963170000|2025-01-27 07:32:50|204584.3|204494.3|204585.6|204495.6|204585.6|204495.6|204578.1|204488.1|5
1737963180000|2025-01-27 07:33:00|204591.4|204501.4|204587.4|204497.4|204593.1|204503.1|204587.4|204497.4|4
1737963190000|2025-01-27 07:33:10|204582.8|204492.8|204569.3|204479.3|204582.8|204492.8|204565.4|204475.4|9
1737963200000|2025-01-27 07:33:20|204567.7|204477.7|204572.6|204482.6|204572.6|204482.6|204567|204477|6
1737963210000|2025-01-27 07:33:30|204566.3|204476.3|204570.3|204480.3|204570.3|204480.3|204550.4|204460.4|5
1737963220000|2025-01-27 07:33:40|204570.5|204480.5|204585.4|204495.4|204589.2|204499.2|204567.5|204477.5|5
1737963230000|2025-01-27 07:33:50|204579.4|204489.4|204586.6|204496.6|204586.6|204496.6|204579.4|204489.4|2
1737963240000|2025-01-27 07:34:00|204579.3|204489.3|204554.9|204464.9|204579.3|204489.3|204550.7|204460.7|8
1737963250000|2025-01-27 07:34:10|204549.7|204459.7|204551.4|204461.4|204555.3|204465.3|204543.7|204453.7|12
1737963260000|2025-01-27 07:34:20|204546.8|204456.8|204549|204459|204558.5|204468.5|204546.8|204456.8|6
1737963270000|2025-01-27 07:34:30|204553.5|204463.5|204559.5|204469.5|204559.5|204469.5|204550.6|204460.6|7
1737963280000|2025-01-27 07:34:40|204551.7|204461.7|204568.7|204478.7|204568.7|204478.7|204550.7|204460.7|7
1737963290000|2025-01-27 07:34:50|204564.8|204474.8|204548.4|204458.4|204564.8|204474.8|204548.4|204458.4|4
1737963300000|2025-01-27 07:35:00|204552.4|204462.4|204552|204462|204554.1|204464.1|204548.7|204458.7|5
1737963310000|2025-01-27 07:35:10|204557.2|204467.2|204573.9|204483.9|204590.8|204500.8|204557.2|204467.2|14
1737963320000|2025-01-27 07:35:20|204576.8|204486.8|204557|204467|204576.8|204486.8|204557|204467|10
1737963330000|2025-01-27 07:35:30|204570.6|204480.6|204566.3|204476.3|204573.9|204483.9|204566.3|204476.3|10
1737963340000|2025-01-27 07:35:40|204571.3|204481.3|204577.1|204487.1|204579.2|204489.2|204565.3|204475.3|15
1737963350000|2025-01-27 07:35:50|204571.1|204481.1|204573.5|204483.5|204575.3|204485.3|204566.4|204476.4|12
1737963360000|2025-01-27 07:36:00|204576|204486|204559.1|204469.1|204576|204486|204552.3|204462.3|7
1737963370000|2025-01-27 07:36:10|204551.6|204461.6|204549.4|204459.4|204556.3|204466.3|204545.1|204455.1|8
1737963380000|2025-01-27 07:36:20|204547.6|204457.6|204546|204456|204547.6|204457.6|204541.9|204451.9|4
1737963390000|2025-01-27 07:36:30|204541.4|204451.4|204545.9|204455.9|204545.9|204455.9|204541.4|204451.4|2
1737963400000|2025-01-27 07:36:40|204541.3|204451.3|204545.5|204455.5|204545.5|204455.5|204541.3|204451.3|2
1737963410000|2025-01-27 07:36:50|204546.2|204456.2|204496.4|204406.4|204546.2|204456.2|204488.5|204398.5|11
1737963420000|2025-01-27 07:37:00|204508.8|204418.8|204496|204406|204508.8|204418.8|204496|204406|8
1737963430000|2025-01-27 07:37:10|204513.1|204423.1|204568.9|204478.9|204568.9|204478.9|204513.1|204423.1|10
1737963440000|2025-01-27 07:37:20|204569.3|204479.3|204558.5|204468.5|204569.3|204479.3|204558.5|204468.5|4
1737963450000|2025-01-27 07:37:30|204564.7|204474.7|204624.6|204534.6|204642.9|204552.9|204564.5|204474.5|10
1737963460000|2025-01-27 07:37:40|204641.9|204551.9|204630.9|204540.9|204653.4|204563.4|204630.4|204540.4|17
1737963470000|2025-01-27 07:37:50|204636.8|204546.8|204614.5|204524.5|204636.8|204546.8|204614.5|204524.5|10
1737963480000|2025-01-27 07:38:00|204618.9|204528.9|204632.1|204542.1|204633.8|204543.8|204618.9|204528.9|5
1737963490000|2025-01-27 07:38:10|204633.8|204543.8|204639.8|204549.8|204641|204551|204631.4|204541.4|7
1737963510000|2025-01-27 07:38:30|204633.7|204543.7|204626.1|204536.1|204633.7|204543.7|204626.1|204536.1|6
1737963530000|2025-01-27 07:38:50|204624.5|204534.5|204606.5|204516.5|204624.5|204534.5|204602.5|204512.5|5
1737963540000|2025-01-27 07:39:00|204615.9|204525.9|204629.5|204539.5|204634|204544|204615.9|204525.9|6
1737963550000|2025-01-27 07:39:10|204631.2|204541.2|204658|204568|204663|204573|204625.7|204535.7|7
1737963560000|2025-01-27 07:39:20|204644.7|204554.7|204649.5|204559.5|204653.2|204563.2|204644.7|204554.7|5
1737963570000|2025-01-27 07:39:30|204655|204565|204648.5|204558.5|204655|204565|204640|204550|5
1737963580000|2025-01-27 07:39:40|204646.8|204556.8|204637.9|204547.9|204650|204560|204629.9|204539.9|14
1737963590000|2025-01-27 07:39:50|204648.3|204558.3|204653.6|204563.6|204661.7|204571.7|204642.1|204552.1|17
1737963600000|2025-01-27 07:40:00|204647.8|204557.8|204637.4|204547.4|204647.8|204557.8|204637.4|204547.4|7
1737963610000|2025-01-27 07:40:10|204631.4|204541.4|204635.8|204545.8|204635.8|204545.8|204631.4|204541.4|2
1737963640000|2025-01-27 07:40:40|204635|204545|204637.6|204547.6|204644.2|204554.2|204633.4|204543.4|8
1737963650000|2025-01-27 07:40:50|204640.5|204550.5|204636.2|204546.2|204640.5|204550.5|204630.8|204540.8|7
1737963660000|2025-01-27 07:41:00|204631.9|204541.9|204619.8|204529.8|204636|204546|204619.5|204529.5|15
1737963670000|2025-01-27 07:41:10|204632.1|204542.1|204651.9|204561.9|204651.9|204561.9|204619.5|204529.5|33
1737963680000|2025-01-27 07:41:20|204653.6|204563.6|204647|204557|204653.6|204563.6|204635.2|204545.2|5
1737963690000|2025-01-27 07:41:30|204645.3|204555.3|204636.1|204546.1|204645.3|204555.3|204627.1|204537.1|30
1737963700000|2025-01-27 07:41:40|204632.5|204542.5|204683.8|204532.8|204683.8|204557.6|204632.3|204532.8|37
1737963710000|2025-01-27 07:41:50|204654.1|204564.1|204667.4|204577.4|204669.9|204579.9|204654.1|204564.1|7
1737963720000|2025-01-27 07:42:00|204674.9|204584.9|204677.4|204587.4|204677.4|204587.4|204669.9|204579.9|8
1737963730000|2025-01-27 07:42:10|204672.4|204582.4|204669.5|204579.5|204672.4|204582.4|204666|204576|4
1737963740000|2025-01-27 07:42:20|204664.5|204574.5|204605|204515|204667.2|204574.5|204605|204515|19
1737963750000|2025-01-27 07:42:30|204607.4|204517.4|204615.3|204525.3|204615.3|204525.3|204605|204515|7
1737963760000|2025-01-27 07:42:40|204612.8|204522.8|204612.8|204522.8|204615.3|204525.3|204612.8|204522.8|7
1737963770000|2025-01-27 07:42:50|204607.3|204517.3|204597.5|204507.5|204607.3|204517.3|204597.5|204507.5|3
1737963780000|2025-01-27 07:43:00|204594.1|204504.1|204588.7|204498.7|204597.5|204507.5|204575.8|204485.8|16
1737963790000|2025-01-27 07:43:10|204586.2|204496.2|204583.7|204493.7|204586.2|204496.2|204583.7|204493.7|10
1737963800000|2025-01-27 07:43:20|204586.2|204496.2|204588.7|204498.7|204588.7|204498.7|204583.7|204493.7|3
1737963810000|2025-01-27 07:43:30|204585.8|204495.8|204580|204490|204585.8|204495.8|204580|204490|3
1737963820000|2025-01-27 07:43:40|204577|204487|204659.5|204569.5|204662|204572|204572.2|204482.2|8
1737963830000|2025-01-27 07:43:50|204662|204572|204670.2|204580.2|204676.3|204586.3|204662|204572|8
1737963840000|2025-01-27 07:44:00|204667.7|204577.7|204671.2|204581.2|204671.2|204581.2|204659.7|204569.7|4
1737963850000|2025-01-27 07:44:10|204662.7|204572.7|204660.7|204570.7|204671|204581|204660.2|204570.2|6
1737963860000|2025-01-27 07:44:20|204663.2|204573.2|204660.7|204570.7|204663.2|204573.2|204660.7|204570.7|6
1737963870000|2025-01-27 07:44:30|204663.2|204573.2|204669.8|204579.8|204674.7|204584.7|204660.7|204570.7|8
1737963880000|2025-01-27 07:44:40|204664.2|204574.2|204661.7|204571.7|204666.7|204576.7|204661.7|204571.7|6
1737963890000|2025-01-27 07:44:50|204664.2|204574.2|204661.7|204571.7|204664.2|204574.2|204661.7|204571.7|12
1737963900000|2025-01-27 07:45:00|204664.2|204574.2|204675.4|204585.4|204675.4|204585.4|204664.2|204574.2|7
1737963910000|2025-01-27 07:45:10|204670.4|204580.4|204664.9|204574.9|204672.9|204582.9|204664.9|204574.9|5
1737963920000|2025-01-27 07:45:20|204667.4|204577.4|204664.9|204574.9|204667.4|204577.4|204664.9|204574.9|4
1737963930000|2025-01-27 07:45:30|204667.4|204577.4|204664.9|204574.9|204667.4|204577.4|204664.9|204574.9|2
1737963940000|2025-01-27 07:45:40|204667.4|204577.4|204665|204575|204670|204580|204664.9|204574.9|9
1737963950000|2025-01-27 07:45:50|204670|204580|204665|204575|204670|204580|204665|204575|4
1737963960000|2025-01-27 07:46:00|204670|204580|204706.5|204616.5|204717.1|204627.1|204665|204575|13
1737963970000|2025-01-27 07:46:10|204701.5|204611.5|204696.1|204606.1|204701.5|204611.5|204691.8|204601.8|6
1737963980000|2025-01-27 07:46:20|204697.2|204607.2|204692.3|204602.3|204707.5|204617.5|204681.5|204591.5|14
1737963990000|2025-01-27 07:46:30|204689.3|204599.3|204654.2|204564.2|204698.1|204608.1|204652.7|204562.7|12
1737964000000|2025-01-27 07:46:40|204647|204557|204650.4|204560.4|204653.6|204563.6|204647|204557|3
1737964020000|2025-01-27 07:47:00|204643|204553|204651.5|204561.5|204651.5|204561.5|204643|204553|6
1737964030000|2025-01-27 07:47:10|204647.2|204557.2|204646.9|204556.9|204648.4|204558.4|204640.8|204550.8|6
1737964040000|2025-01-27 07:47:20|204650.9|204560.9|204655.4|204565.4|204657|204567|204650.9|204560.9|8
1737964050000|2025-01-27 07:47:30|204657|204567|204665.9|204575.9|204667.2|204577.2|204657|204567|7
1737964060000|2025-01-27 07:47:40|204668|204578|204670.3|204580.3|204673|204583|204652.6|204562.6|9
1737964070000|2025-01-27 07:47:50|204668.6|204578.6|204670.3|204580.3|204670.3|204580.3|204668.6|204578.6|5
1737964080000|2025-01-27 07:48:00|204669.8|204579.8|204694.2|204604.2|204694.2|204604.2|204664.7|204574.7|8
1737964090000|2025-01-27 07:48:10|204693.7|204603.7|204683|204593|204694.5|204604.5|204682.9|204592.9|8
1737964100000|2025-01-27 07:48:20|204683.9|204593.9|204688|204598|204690.7|204600.7|204676.4|204586.4|10
1737964110000|2025-01-27 07:48:30|204694.1|204604.1|204695.1|204605.1|204695.1|204605.1|204694.1|204604.1|2
1737964120000|2025-01-27 07:48:40|204694.1|204604.1|204685.5|204595.5|204694.1|204604.1|204682.8|204592.8|8
1737964130000|2025-01-27 07:48:50|204687.5|204597.5|204692.8|204602.8|204692.8|204602.8|204673.4|204583.4|13
1737964140000|2025-01-27 07:49:00|204694.9|204604.9|204686|204596|204694.9|204604.9|204684.4|204594.4|6
1737964160000|2025-01-27 07:49:20|204689.6|204599.6|204694.1|204604.1|204713.3|204623.3|204689.6|204599.6|7
1737964170000|2025-01-27 07:49:30|204688.8|204598.8|204688.8|204598.8|204690.5|204600.5|204677.8|204587.8|6
1737964180000|2025-01-27 07:49:40|204690.5|204600.5|204691.2|204601.2|204692.7|204602.7|204687.6|204597.6|7
1737964190000|2025-01-27 07:49:50|204695.3|204605.3|204696.4|204606.4|204696.5|204606.5|204692.6|204602.6|9
1737964200000|2025-01-27 07:50:00|204693.4|204603.4|204706.5|204616.5|204721.6|204631.6|204693.3|204603.3|16
1737964210000|2025-01-27 07:50:10|204704.9|204614.9|204706.7|204616.7|204708|204618|204699.5|204609.5|16
1737964220000|2025-01-27 07:50:20|204717.9|204627.9|204714.6|204624.6|204720|204630|204712.2|204622.2|8
1737964230000|2025-01-27 07:50:30|204712.7|204622.7|204714.6|204624.6|204714.6|204624.6|204712.7|204622.7|2
1737964240000|2025-01-27 07:50:40|204711.9|204621.9|204714.6|204624.6|204714.6|204624.6|204711.9|204621.9|3
1737964250000|2025-01-27 07:50:50|204711.7|204621.7|204717.9|204627.9|204717.9|204627.9|204711.7|204621.7|4
1737964260000|2025-01-27 07:51:00|204759.3|204669.3|204849.5|204667.5|204849.5|204689.9|204756.4|204666.4|11
1737964270000|2025-01-27 07:51:10|204848.6|204666.9|204825.3|204735.3|204870.2|204735.3|204825.3|204666.2|10
1737964280000|2025-01-27 07:51:20|204817.2|204727.2|204822.3|204732.3|204822.3|204732.3|204817.2|204727.2|2
1737964290000|2025-01-27 07:51:30|204814.3|204724.3|204826.1|204736.1|204826.1|204736.1|204805.3|204715.3|6
1737964300000|2025-01-27 07:51:40|204819.3|204729.3|204822.2|204732.2|204822.2|204732.2|204808|204718|7
1737964310000|2025-01-27 07:51:50|204820.4|204730.4|204845|204755|204845|204755|204820.4|204730.4|9
1737964320000|2025-01-27 07:52:00|204884.7|204712|204881.7|204715|204884.7|204715|204881.7|204712|3
1737964340000|2025-01-27 07:52:20|204884.1|204717.5|204885.3|204718.6|204885.3|204718.6|204884.1|204717.5|3
1737964350000|2025-01-27 07:52:30|204887.1|204719|204850|204760|204887.1|204760|204850|204719|3
1737964360000|2025-01-27 07:52:40|204850.4|204760.4|204840.2|204750.2|204850.4|204760.4|204835.2|204745.2|5
1737964370000|2025-01-27 07:52:50|204846|204756|204842.8|204752.8|204846|204756|204842.8|204752.8|2
1737964390000|2025-01-27 07:53:10|204880|204790|204892.7|204802.7|204895.2|204805.2|204879.5|204789.5|10
1737964400000|2025-01-27 07:53:20|204895.2|204805.2|204892.7|204802.7|204895.2|204805.2|204892.7|204802.7|2
1737964410000|2025-01-27 07:53:30|204895.2|204805.2|204895.2|204805.2|204895.2|204805.2|204890.1|204800.1|6
1737964420000|2025-01-27 07:53:40|204895|204805|204890|204800|204895|204805|204886|204796|3
1737964430000|2025-01-27 07:53:50|204886|204796|204897.5|204807.5|204897.5|204807.5|204886|204796|4
1737964440000|2025-01-27 07:54:00|204898.5|204808.5|204937.7|204847.7|204937.7|204847.7|204898|204808|7
1737964450000|2025-01-27 07:54:10|204935.2|204845.2|204935.2|204845.2|204937.7|204847.7|204935.2|204845.2|3
1737964470000|2025-01-27 07:54:30|204929.3|204839.3|204924.3|204834.3|204929.3|204839.3|204923.9|204833.9|4
1737964480000|2025-01-27 07:54:40|204924.6|204834.6|204924.3|204834.3|204926.8|204836.8|204921.4|204831.4|11
1737964490000|2025-01-27 07:54:50|204924.6|204834.6|204924.3|204834.3|204924.6|204834.6|204924.3|204834.3|2
1737964500000|2025-01-27 07:55:00|204926.8|204836.8|204922.4|204832.4|204932.9|204842.9|204890.6|204800.6|18
1737964510000|2025-01-27 07:55:10|204922.5|204832.5|204948.3|204858.3|204949.9|204859.9|204920.8|204830.8|7
1737964520000|2025-01-27 07:55:20|204944|204854|204953.3|204863.3|204953.3|204863.3|204944|204854|3
1737964530000|2025-01-27 07:55:30|204944.3|204854.3|204949.9|204859.9|204950.2|204860.2|204944.3|204854.3|7
1737964540000|2025-01-27 07:55:40|204953|204863|204939|204849|204953|204863|204939|204849|12
1737964550000|2025-01-27 07:55:50|204946.2|204856.2|204948.3|204858.3|204952.4|204862.4|204945.8|204855.8|10
1737964560000|2025-01-27 07:56:00|204947.8|204857.8|204957.3|204867.3|204962.6|204872.6|204937.3|204847.3|12
1737964570000|2025-01-27 07:56:10|204957.5|204867.5|204992.2|204902.2|204999.3|204909.3|204957.3|204867.3|12
1737964580000|2025-01-27 07:56:20|204990.8|204900.8|204992.4|204902.4|204998|204908|204990.8|204900.8|12
1737964590000|2025-01-27 07:56:30|204992.2|204902.2|204993.2|204903.2|204997|204907|204990|204900|13
1737964600000|2025-01-27 07:56:40|204991.2|204901.2|204982.9|204892.9|204999.6|204909.6|204982.9|204892.9|12
1737964610000|2025-01-27 07:56:50|204982.4|204892.4|204981.7|204891.7|205000.7|204910.7|204978.7|204888.7|16
1737964620000|2025-01-27 07:57:00|204982.5|204892.5|204987.3|204897.3|204990.7|204900.7|204981.3|204891.3|20
1737964630000|2025-01-27 07:57:10|204984.2|204894.2|204997.3|204907.3|205001.5|204911.5|204979.6|204889.6|22
1737964640000|2025-01-27 07:57:20|204993.2|204903.2|204983.4|204893.4|204993.2|204903.2|204980.8|204890.8|17
1737964650000|2025-01-27 07:57:30|204979.3|204889.3|204999.9|204909.9|204999.9|204909.9|204976.7|204886.7|12
1737964660000|2025-01-27 07:57:40|204994.3|204904.3|204999.2|204909.2|204999.2|204909.2|204989.4|204899.4|6
1737964670000|2025-01-27 07:57:50|205001.7|204911.7|205049.3|204959.3|205062.7|204972.7|205001.7|204911.7|17
1737964680000|2025-01-27 07:58:00|205053.6|204963.6|205014.4|204924.4|205053.6|204963.6|205006.9|204916.9|18
1737964690000|2025-01-27 07:58:10|205010.4|204920.4|205021.4|204931.4|205034.5|204944.5|205008.9|204918.9|7
1737964700000|2025-01-27 07:58:20|205019|204929|205002.7|204912.7|205019|204929|205000.2|204910.2|10
1737964710000|2025-01-27 07:58:30|205003.3|204913.3|205007.8|204917.8|205008|204918|205000.2|204910.2|16
1737964720000|2025-01-27 07:58:40|205010.3|204920.3|205008.7|204918.7|205015.2|204925.2|205002.1|204912.1|10
1737964730000|2025-01-27 07:58:50|205008.9|204918.9|205006.1|204916.1|205019.9|204929.9|205003.3|204913.3|9
1737964740000|2025-01-27 07:59:00|205016.3|204926.3|205001|204911|205017.8|204927.8|205001|204911|8
1737964750000|2025-01-27 07:59:10|205003.2|204913.2|205032.9|204942.9|205038.3|204948.3|205000.2|204910.2|19
1737964760000|2025-01-27 07:59:20|205030.9|204940.9|205031.9|204941.9|205032.2|204942.2|205029.9|204939.9|5
1737964770000|2025-01-27 07:59:30|205033.9|204943.9|205028.9|204938.9|205037.3|204947.3|205028.9|204938.9|8
1737964780000|2025-01-27 07:59:40|205009.9|204919.9|205005.4|204915.4|205022.1|204932.1|204980.4|204890.4|16
1737964790000|2025-01-27 07:59:50|205002.9|204912.9|204970|204880|205002.9|204912.9|204965.9|204875.9|11
1737964800000|2025-01-27 08:00:00|204966.8|204876.8|204942|204852|204966.8|204876.8|204942|204852|10
1737964810000|2025-01-27 08:00:10|204937.3|204847.3|204904.9|204814.9|204937.3|204847.3|204892.6|204802.6|15
1737964820000|2025-01-27 08:00:20|204898.4|204808.4|204906.4|204816.4|204906.4|204816.4|204898.4|204808.4|14
1737964830000|2025-01-27 08:00:30|204905.2|204815.2|204950.1|204860.1|204950.1|204860.1|204898.7|204808.7|12
1737964840000|2025-01-27 08:00:40|204941.5|204851.5|204923.8|204833.8|204941.5|204851.5|204918|204828|9
1737964850000|2025-01-27 08:00:50|204935.2|204845.2|204923.5|204833.5|204938.5|204848.5|204923.5|204833.5|15
1737964860000|2025-01-27 08:01:00|204935.7|204845.7|205003.4|204913.4|205008.6|204918.6|204935.7|204845.7|23
1737964870000|2025-01-27 08:01:10|204999.6|204909.6|204989.5|204899.5|204999.6|204909.6|204986.1|204896.1|6
1737964880000|2025-01-27 08:01:20|204986.1|204896.1|204970.8|204880.8|204986.1|204896.1|204959.9|204869.9|23
1737964890000|2025-01-27 08:01:30|204973.3|204883.3|204981.3|204891.3|205022|204908.8|204959.9|204854.1|13
1737964900000|2025-01-27 08:01:40|204986.3|204896.3|204983.2|204893.2|204986.5|204896.5|204973.8|204883.8|6
1737964910000|2025-01-27 08:01:50|204975.5|204885.5|204975.9|204885.9|204983.2|204893.2|204975.5|204885.5|5
1737964920000|2025-01-27 08:02:00|204979.9|204889.9|204949.8|204859.8|204979.9|204889.9|204921|204831|10
1737964930000|2025-01-27 08:02:10|204975.9|204885.9|204965.4|204875.4|204982.5|204892.5|204965.4|204875.4|17
1737964940000|2025-01-27 08:02:20|204967.1|204877.1|204960.6|204870.6|204973.3|204883.3|204959.3|204869.3|14
1737964950000|2025-01-27 08:02:30|204965.7|204875.7|204962.3|204872.3|204975.1|204885.1|204962.3|204872.3|9
1737964960000|2025-01-27 08:02:40|204968.3|204878.3|204958.7|204868.7|204970|204880|204958.7|204868.7|13
1737964970000|2025-01-27 08:02:50|204954.3|204864.3|204962.1|204872.1|204962.1|204872.1|204945.4|204855.4|6
1737964980000|2025-01-27 08:03:00|204959.4|204869.4|204839.4|204749.4|204959.4|204869.4|204839.4|204749.4|10
1737964990000|2025-01-27 08:03:10|204835.1|204745.1|204771.2|204681.2|204835.1|204745.1|204771.2|204681.2|25
1737965000000|2025-01-27 08:03:20|204772|204682|204768.7|204678.7|204777|204687|204762.9|204672.9|18
1737965010000|2025-01-27 08:03:30|204770.5|204680.5|204774.4|204684.4|204778.8|204688.8|204754.2|204664.2|17
1737965020000|2025-01-27 08:03:40|204777.9|204687.9|204762|204672|204783.6|204693.6|204761.4|204671.4|15
1737965030000|2025-01-27 08:03:50|204773.5|204683.5|204765.4|204675.4|204773.5|204683.5|204753.8|204663.8|9
1737965040000|2025-01-27 08:04:00|204765.9|204675.9|204747.1|204657.1|204765.9|204675.9|204747.1|204657.1|10
1737965050000|2025-01-27 08:04:10|204750.4|204660.4|204750.7|204660.7|204750.7|204660.7|204743.4|204653.4|7
1737965060000|2025-01-27 08:04:20|204747.4|204657.4|204770.4|204680.4|204770.4|204680.4|204747.4|204657.4|17
1737965070000|2025-01-27 08:04:30|204768.2|204678.2|204815.4|204725.4|204822.4|204732.4|204768.2|204678.2|18
1737965080000|2025-01-27 08:04:40|204813.5|204723.5|204805.6|204715.6|204816.7|204726.7|204801.8|204711.8|17
1737965090000|2025-01-27 08:04:50|204808.1|204718.1|204829.5|204739.5|204829.5|204739.5|204808.1|204718.1|9
1737965100000|2025-01-27 08:05:00|204828.2|204738.2|204807.2|204717.2|204828.2|204738.2|204801.5|204711.5|18
1737965110000|2025-01-27 08:05:10|204803.5|204713.5|204820.7|204730.7|204820.7|204730.7|204790.4|204700.4|14
1737965120000|2025-01-27 08:05:20|204817|204727|204777.7|204687.7|204817|204727|204777.7|204687.7|4
1737965140000|2025-01-27 08:05:40|204782.4|204692.4|204820.2|204730.2|204820.2|204730.2|204782.4|204692.4|11
1737965150000|2025-01-27 08:05:50|204817.7|204727.7|204819.1|204729.1|204824.2|204734.2|204817.7|204727.7|8
1737965160000|2025-01-27 08:06:00|204824.4|204734.4|204858.5|204768.5|204868.4|204778.4|204818.6|204728.6|18
1737965170000|2025-01-27 08:06:10|204853.7|204763.7|204876.9|204786.9|204884.7|204794.7|204846.2|204756.2|29
1737965180000|2025-01-27 08:06:20|204869.4|204779.4|204864.3|204774.3|204869.4|204779.4|204848.3|204758.3|27
1737965190000|2025-01-27 08:06:30|204866.8|204776.8|204841.9|204751.9|204878.3|204788.3|204814.2|204724.2|30
1737965200000|2025-01-27 08:06:40|204844.3|204754.3|204836.5|204746.5|204849.1|204759.1|204824|204734|26
1737965210000|2025-01-27 08:06:50|204842.3|204752.3|204850.2|204760.2|204866.9|204776.9|204833|204743|15
1737965220000|2025-01-27 08:07:00|204852.7|204762.7|204886.2|204796.2|204888.3|204798.3|204848.7|204758.7|21
1737965230000|2025-01-27 08:07:10|204881.3|204791.3|204892.9|204802.9|204899|204809|204881.2|204791.2|20
1737965240000|2025-01-27 08:07:20|204884|204794|204870|204780|204885|204795|204844.9|204754.9|16
1737965250000|2025-01-27 08:07:30|204829.8|204739.8|204842.1|204752.1|204850.3|204760.3|204824.9|204734.9|8
1737965260000|2025-01-27 08:07:40|204846|204756|204859|204769|204864.4|204774.4|204836.8|204746.8|20
1737965270000|2025-01-27 08:07:50|204856.5|204766.5|204884|204794|204900.1|204810.1|204855.3|204765.3|20
1737965280000|2025-01-27 08:08:00|204885|204795|204898.5|204808.5|204910.3|204820.3|204874.7|204784.7|19
1737965290000|2025-01-27 08:08:10|204902.6|204812.6|204903.7|204813.7|204911.7|204821.7|204898.6|204808.6|13
1737965300000|2025-01-27 08:08:20|204912.7|204822.7|204911.9|204821.9|204917.9|204827.9|204899.5|204809.5|23
1737965310000|2025-01-27 08:08:30|204908|204818|204894.3|204804.3|204922.5|204832.5|204883.4|204793.4|22
1737965320000|2025-01-27 08:08:40|204891.8|204801.8|204874.9|204784.9|204894.3|204804.3|204870.8|204780.8|14
1737965330000|2025-01-27 08:08:50|204879.9|204789.9|204898.8|204808.8|204901.1|204811.1|204879.9|204789.9|14
1737965340000|2025-01-27 08:09:00|204896.3|204806.3|204880.7|204790.7|204901.3|204811.3|204875.7|204785.7|22
1737965350000|2025-01-27 08:09:10|204881.7|204791.7|204894.6|204804.6|204898.1|204808.1|204866.8|204776.8|23
1737965360000|2025-01-27 08:09:20|204878.3|204788.3|204864|204774|204878.3|204788.3|204862.3|204772.3|5
1737965370000|2025-01-27 08:09:30|204868.1|204778.1|204860.9|204770.9|204871.5|204781.5|204856|204766|7
1737965380000|2025-01-27 08:09:40|204859.6|204769.6|204861.6|204771.6|204862.2|204772.2|204859.6|204769.6|6
1737965390000|2025-01-27 08:09:50|204862.6|204772.6|204858|204768|204873.4|204783.4|204858|204768|5
1737965400000|2025-01-27 08:10:00|204857.7|204767.7|204862.5|204772.5|204862.5|204772.5|204856.7|204766.7|9
1737965410000|2025-01-27 08:10:10|204859.1|204769.1|204857.8|204767.8|204862.5|204772.5|204855.8|204765.8|13
1737965420000|2025-01-27 08:10:20|204857.2|204767.2|204863.7|204773.7|204875.7|204785.7|204857.2|204767.2|9
1737965430000|2025-01-27 08:10:30|204858.1|204768.1|204850.7|204760.7|204867.5|204777.5|204843.3|204753.3|10
1737965440000|2025-01-27 08:10:40|204846.4|204756.4|204844.2|204754.2|204852.5|204762.5|204840.5|204750.5|17
1737965450000|2025-01-27 08:10:50|204843.7|204753.7|204846.3|204756.3|204849.9|204759.9|204843.7|204753.7|7
1737965460000|2025-01-27 08:11:00|204849.2|204759.2|204810.3|204720.3|204849.2|204759.2|204802.3|204712.3|17
1737965470000|2025-01-27 08:11:10|204813.5|204723.5|204812.3|204722.3|204816|204726|204810.7|204720.7|12
1737965480000|2025-01-27 08:11:20|204810.7|204720.7|204847.3|204757.3|204850.9|204760.9|204810.7|204720.7|24
1737965490000|2025-01-27 08:11:30|204847.9|204757.9|204840.7|204750.7|204847.9|204757.9|204836.9|204746.9|19
1737965500000|2025-01-27 08:11:40|204839.1|204749.1|204843.1|204753.1|204847.2|204757.2|204822.3|204732.3|13
1737965510000|2025-01-27 08:11:50|204847.2|204757.2|204866.1|204776.1|204866.1|204776.1|204833.5|204743.5|14
1737965520000|2025-01-27 08:12:00|204872.8|204782.8|204845.8|204755.8|204872.8|204782.8|204840.5|204750.5|8
1737965530000|2025-01-27 08:12:10|204850.8|204760.8|204806.5|204716.5|204850.8|204760.8|204798.6|204708.6|12
1737965540000|2025-01-27 08:12:20|204803.1|204713.1|204742.2|204652.2|204807.6|204717.6|204733.7|204643.7|21
1737965550000|2025-01-27 08:12:30|204746.8|204656.8|204736.5|204646.5|204754.1|204664.1|204728.5|204638.5|20
1737965560000|2025-01-27 08:12:40|204729.9|204639.9|204744.5|204654.5|204744.5|204654.5|204728.5|204638.5|7
1737965570000|2025-01-27 08:12:50|204741.1|204651.1|204768.6|204678.6|204768.6|204678.6|204732.9|204642.9|15
1737965580000|2025-01-27 08:13:00|204766.1|204676.1|204755.9|204665.9|204769.2|204679.2|204755.9|204665.9|21
1737965590000|2025-01-27 08:13:10|204760.9|204670.9|204745.6|204655.6|204760.9|204670.9|204741|204651|16
1737965600000|2025-01-27 08:13:20|204748.7|204658.7|204725.6|204635.6|204748.7|204658.7|204725.6|204635.6|19
1737965610000|2025-01-27 08:13:30|204731.6|204641.6|204668.3|204578.3|204731.6|204641.6|204666.3|204576.3|13
1737965620000|2025-01-27 08:13:40|204661|204571|204666.5|204576.5|204673.2|204583.2|204656.4|204566.4|14
1737965630000|2025-01-27 08:13:50|204675|204585|204671.3|204581.3|204678.9|204588.9|204667|204577|15
1737965640000|2025-01-27 08:14:00|204675.7|204585.7|204667.2|204577.2|204675.7|204585.7|204663|204573|18
1737965650000|2025-01-27 08:14:10|204665|204575|204635.1|204545.1|204669.3|204579.3|204635.1|204545.1|7
1737965660000|2025-01-27 08:14:20|204631.3|204541.3|204635.8|204545.8|204641.5|204551.5|204631.3|204541.3|4
1737965670000|2025-01-27 08:14:30|204631.2|204541.2|204641.5|204551.5|204641.5|204551.5|204631.2|204541.2|10
1737965680000|2025-01-27 08:14:40|204644|204554|204640.3|204550.3|204644|204554|204629.4|204539.4|18
1737965690000|2025-01-27 08:14:50|204637.3|204547.3|204642|204552|204643|204553|204634.7|204544.7|16
1737965700000|2025-01-27 08:15:00|204643|204553|204640.7|204550.7|204643|204553|204629.5|204539.5|11
1737965710000|2025-01-27 08:15:10|204635.4|204545.4|204640.6|204550.6|204642.3|204552.3|204631.7|204541.7|12
1737965720000|2025-01-27 08:15:20|204635.9|204545.9|204738.6|204648.6|204748.3|204658.3|204635.9|204545.9|20
1737965730000|2025-01-27 08:15:30|204735.4|204645.4|204720.7|204630.7|204735.4|204645.4|204717.2|204627.2|16
1737965740000|2025-01-27 08:15:40|204721|204631|204759.1|204669.1|204769|204679|204712.5|204622.5|19
1737965750000|2025-01-27 08:15:50|204768.4|204678.4|204774|204684|204781.9|204691.9|204757.8|204667.8|18
1737965760000|2025-01-27 08:16:00|204806.1|204716.1|204753.8|204663.8|204818.7|204728.7|204748.3|204658.3|22
1737965770000|2025-01-27 08:16:10|204754.6|204664.6|204792.7|204702.7|204793.5|204703.5|204753.8|204663.8|17
1737965780000|2025-01-27 08:16:20|204787|204697|204752.3|204662.3|204787|204697|204741.7|204651.7|20
1737965790000|2025-01-27 08:16:30|204754|204664|204769.8|204679.8|204772.3|204682.3|204751.5|204661.5|18
1737965800000|2025-01-27 08:16:40|204782.7|204692.7|204767.8|204677.8|204782.7|204692.7|204763.1|204673.1|14
1737965810000|2025-01-27 08:16:50|204766.6|204676.6|204806.3|204716.3|204806.3|204716.3|204760.1|204670.1|21
1737965820000|2025-01-27 08:17:00|204809.6|204719.6|204778.2|204688.2|204809.6|204719.6|204738.9|204648.9|24
1737965830000|2025-01-27 08:17:10|204777.2|204687.2|204752.1|204662.1|204782|204692|204749.6|204659.6|21
1737965840000|2025-01-27 08:17:20|204757.1|204667.1|204759|204669|204759|204669|204748.7|204658.7|11
1737965850000|2025-01-27 08:17:30|204754.8|204664.8|204768.2|204678.2|204773.2|204683.2|204753|204663|19
1737965860000|2025-01-27 08:17:40|204773.5|204683.5|204798.9|204708.9|204806.1|204716.1|204773.5|204683.5|13
1737965870000|2025-01-27 08:17:50|204789.6|204699.6|204801|204711|204803.5|204713.5|204789.6|204699.6|23
1737965880000|2025-01-27 08:18:00|204802.2|204712.2|204805.6|204715.6|204805.8|204715.8|204797.6|204707.6|15
1737965890000|2025-01-27 08:18:10|204802.6|204712.6|204802.5|204712.5|204818.8|204728.8|204798|204708|20
1737965900000|2025-01-27 08:18:20|204801.1|204711.1|204795.7|204705.7|204801.3|204711.3|204789.3|204699.3|9
1737965910000|2025-01-27 08:18:30|204795.5|204705.5|204789.9|204699.9|204802.3|204712.3|204783.4|204693.4|19
1737965920000|2025-01-27 08:18:40|204791.7|204701.7|204794.8|204704.8|204799.9|204709.9|204791.7|204701.7|4
1737965930000|2025-01-27 08:18:50|204800.1|204710.1|204796.1|204706.1|204801.2|204711.2|204795.2|204705.2|4
1737965940000|2025-01-27 08:19:00|204800.6|204710.6|204790.3|204700.3|204807.1|204717.1|204790.3|204700.3|19
1737965950000|2025-01-27 08:19:10|204782.3|204692.3|204780.3|204690.3|204798.2|204708.2|204780.3|204690.3|13
1737965960000|2025-01-27 08:19:20|204754.8|204664.8|204735.8|204645.8|204757.6|204667.6|204729.2|204639.2|14
1737965970000|2025-01-27 08:19:30|204734.2|204644.2|204723.1|204633.1|204734.2|204644.2|204723.1|204633.1|5
1737965980000|2025-01-27 08:19:40|204721.1|204631.1|204690.3|204600.3|204721.1|204631.1|204690.3|204600.3|11
1737965990000|2025-01-27 08:19:50|204688.3|204598.3|204686.3|204596.3|204688.3|204598.3|204686.3|204596.3|2
1737966000000|2025-01-27 08:20:00|204695.3|204605.3|204672.6|204582.6|204701.9|204611.9|204664.3|204574.3|25
1737966010000|2025-01-27 08:20:10|204677.3|204587.3|204673.6|204583.6|204700.6|204610.6|204664.6|204574.6|25
1737966020000|2025-01-27 08:20:20|204670.3|204580.3|204675.3|204585.3|204677|204587|204668.6|204578.6|19
1737966030000|2025-01-27 08:20:30|204679.3|204589.3|204678|204588|204680|204590|204678|204588|9
1737966040000|2025-01-27 08:20:40|204680.3|204590.3|204670|204580|204680.3|204590.3|204655|204565|21
1737966050000|2025-01-27 08:20:50|204672.5|204582.5|204678.5|204588.5|204678.5|204588.5|204669.5|204579.5|7
1737966060000|2025-01-27 08:21:00|204674|204584|204662.8|204572.8|204689.7|204599.7|204660.2|204570.2|19
1737966070000|2025-01-27 08:21:10|204658.6|204568.6|204646.5|204556.5|204664.1|204574.1|204640.8|204550.8|12
1737966080000|2025-01-27 08:21:20|204641.5|204551.5|204666.2|204576.2|204669.5|204579.5|204641.5|204551.5|12
1737966090000|2025-01-27 08:21:30|204669.5|204579.5|204669.5|204579.5|204669.5|204579.5|204668.2|204578.2|3
1737966100000|2025-01-27 08:21:40|204672.8|204582.8|204624.3|204534.3|204672.8|204582.8|204624.3|204534.3|14
1737966110000|2025-01-27 08:21:50|204627.6|204537.6|204636.3|204546.3|204636.3|204546.3|204627.6|204537.6|4
1737966120000|2025-01-27 08:22:00|204640.8|204550.8|204639.4|204549.4|204640.8|204550.8|204634.7|204544.7|3
1737966130000|2025-01-27 08:22:10|204634.9|204544.9|204632.3|204542.3|204634.9|204544.9|204624.7|204534.7|6
1737966140000|2025-01-27 08:22:20|204633.3|204543.3|204672|204582|204677|204587|204633.3|204543.3|12
1737966150000|2025-01-27 08:22:30|204677.7|204587.7|204698.3|204608.3|204705|204615|204665.3|204575.3|26
1737966160000|2025-01-27 08:22:40|204701.7|204611.7|204781|204691|204789.6|204699.6|204698.3|204608.3|17
1737966170000|2025-01-27 08:22:50|204775.4|204685.4|204767.5|204677.5|204801.2|204711.2|204767.5|204677.5|23
1737966180000|2025-01-27 08:23:00|204761.2|204671.2|204759.3|204669.3|204764.5|204674.5|204745.6|204655.6|15
1737966190000|2025-01-27 08:23:10|204750.6|204660.6|204747|204657|204756.6|204666.6|204743.3|204653.3|10
1737966200000|2025-01-27 08:23:20|204755.7|204665.7|204756.7|204666.7|204756.7|204666.7|204749.3|204659.3|3
1737966210000|2025-01-27 08:23:30|204761|204671|204689.5|204599.5|204761|204671|204689.5|204599.5|9
1737966220000|2025-01-27 08:23:40|204686.1|204596.1|204719.6|204567.4|204728|204608.3|204682|204557.4|11
1737966230000|2025-01-27 08:23:50|204719.1|204567.9|204655.6|204565.6|204719.6|204577.6|204655.6|204565.6|8
1737966240000|2025-01-27 08:24:00|204658.3|204568.3|204647.5|204557.5|204659.9|204569.9|204642.5|204552.5|19
1737966250000|2025-01-27 08:24:10|204642.2|204552.2|204649|204559|204653.8|204563.8|204642.2|204552.2|5
1737966260000|2025-01-27 08:24:20|204645|204555|204638.1|204548.1|204645|204555|204626.1|204536.1|6
1737966270000|2025-01-27 08:24:30|204636.1|204546.1|204639.4|204549.4|204639.4|204549.4|204623.6|204533.6|12
1737966280000|2025-01-27 08:24:40|204631.1|204541.1|204592|204502|204643.7|204553.7|204592|204471.8|23
1737966290000|2025-01-27 08:24:50|204599.5|204509.5|204599.3|204509.3|204611|204521|204598|204508|18
1737966300000|2025-01-27 08:25:00|204597.3|204507.3|204577.4|204487.4|204600.6|204510.6|204572.7|204482.7|23
1737966310000|2025-01-27 08:25:10|204579.7|204489.7|204574.1|204484.1|204579.7|204489.7|204568.4|204478.4|16
1737966320000|2025-01-27 08:25:20|204565.1|204475.1|204535.4|204445.4|204576.2|204475.1|204535.4|204423|5
1737966330000|2025-01-27 08:25:30|204537.8|204447.8|204557.2|204467.2|204566|204476|204533.1|204443.1|28
1737966340000|2025-01-27 08:25:40|204553.9|204463.9|204598.2|204508.2|204608.1|204509.8|204550|204429.4|18
1737966350000|2025-01-27 08:25:50|204596.7|204506.7|204597.2|204507.2|204617.1|204527.1|204592.2|204502.2|20
1737966360000|2025-01-27 08:26:00|204599.5|204509.5|204622.4|204532.4|204625.1|204535.1|204596.9|204506.9|16
1737966370000|2025-01-27 08:26:10|204606.5|204516.5|204607.2|204517.2|204622.8|204532.8|204602.5|204512.5|21
1737966380000|2025-01-27 08:26:20|204600.2|204510.2|204596.7|204506.7|204603.1|204513.1|204595.1|204505.1|11
1737966390000|2025-01-27 08:26:30|204598.7|204508.7|204596.8|204506.8|204598.7|204508.7|204568.5|204478.5|10
1737966400000|2025-01-27 08:26:40|204592.4|204502.4|204598.7|204508.7|204601|204511|204569|204479|17
1737966410000|2025-01-27 08:26:50|204598.4|204508.4|204598.7|204508.7|204598.7|204508.7|204598.4|204508.4|8
1737966420000|2025-01-27 08:27:00|204598.4|204508.4|204598.7|204508.7|204598.7|204508.7|204598.4|204508.4|10
1737966430000|2025-01-27 08:27:10|204598.4|204508.4|204592|204502|204617.1|204509.5|204589.7|204464.9|9
1737966440000|2025-01-27 08:27:20|204597.1|204507.1|204597.1|204507.1|204597.1|204507.1|204597.1|204507.1|1
1737966450000|2025-01-27 08:27:30|204600.5|204510.5|204621.9|204531.9|204624.7|204534.7|204600.5|204510.5|15
1737966460000|2025-01-27 08:27:40|204622.2|204532.2|204618.8|204528.8|204624.6|204534.6|204615.5|204525.5|8
1737966470000|2025-01-27 08:27:50|204624.5|204534.5|204604.2|204514.2|204626.8|204536.8|204604.2|204514.2|12
1737966480000|2025-01-27 08:28:00|204610.3|204520.3|204598.2|204508.2|204610.3|204520.3|204590.5|204500.5|18
1737966490000|2025-01-27 08:28:10|204588.2|204498.2|204591.6|204501.6|204598.8|204508.8|204584.5|204494.5|13
1737966500000|2025-01-27 08:28:20|204587.4|204497.4|204591.9|204501.9|204591.9|204501.9|204587.4|204497.4|2
1737966510000|2025-01-27 08:28:30|204596.9|204506.9|204614.6|204524.6|204622|204532|204596.9|204506.9|14
1737966520000|2025-01-27 08:28:40|204616.6|204526.6|204589.1|204499.1|204621|204531|204579.3|204489.3|18
1737966530000|2025-01-27 08:28:50|204587.5|204497.5|204589.6|204499.6|204592.9|204502.9|204575.3|204485.3|11
1737966540000|2025-01-27 08:29:00|204587.8|204497.8|204599.2|204509.2|204603.7|204513.7|204579.9|204489.9|19
1737966550000|2025-01-27 08:29:10|204603.1|204513.1|204610.7|204520.7|204616.2|204526.2|204599.1|204509.1|29
1737966560000|2025-01-27 08:29:20|204607.5|204517.5|204606.5|204516.5|204618.1|204528.1|204598|204508|14
1737966570000|2025-01-27 08:29:30|204608.3|204518.3|204593.3|204503.3|204619.3|204529.3|204576.5|204486.5|23
1737966580000|2025-01-27 08:29:40|204589.3|204499.3|204581|204491|204592.6|204502.6|204572.9|204482.9|10
1737966590000|2025-01-27 08:29:50|204585.3|204495.3|204595.2|204505.2|204595.2|204505.2|204585.3|204495.3|3
1737966600000|2025-01-27 08:30:00|204608.8|204518.8|204601.4|204511.4|204621.8|204531.8|204599.9|204509.9|15
1737966610000|2025-01-27 08:30:10|204607.8|204517.8|204585.8|204495.8|204607.8|204517.8|204581.1|204491.1|5
1737966620000|2025-01-27 08:30:20|204585.1|204495.1|204585.1|204495.1|204585.1|204495.1|204585.1|204495.1|1
1737966630000|2025-01-27 08:30:30|204580.9|204490.9|204623|204533|204623.7|204533.7|204580.9|204490.9|9
1737966640000|2025-01-27 08:30:40|204622.8|204532.8|204592.2|204502.2|204633.7|204543.7|204585.3|204495.3|11
1737966650000|2025-01-27 08:30:50|204588.4|204498.4|204587.8|204497.8|204592.4|204502.4|204587.8|204497.8|3
1737966660000|2025-01-27 08:31:00|204586.6|204496.6|204587|204497|204590.2|204500.2|204586.6|204496.6|4
1737966680000|2025-01-27 08:31:20|204582.4|204492.4|204586.8|204496.8|204589.1|204499.1|204575.3|204485.3|9
1737966690000|2025-01-27 08:31:30|204590.4|204500.4|204593.1|204503.1|204594.9|204504.9|204590.4|204500.4|6
1737966700000|2025-01-27 08:31:40|204596.9|204506.9|204598.2|204508.2|204598.4|204508.4|204596.9|204506.9|4
1737966710000|2025-01-27 08:31:50|204600.7|204510.7|204599.4|204509.4|204602.2|204512.2|204598.1|204508.1|7
1737966720000|2025-01-27 08:32:00|204598.1|204508.1|204593.5|204503.5|204600.7|204510.7|204593.5|204503.5|5
1737966730000|2025-01-27 08:32:10|204588.9|204498.9|204575.8|204485.8|204604.1|204514.1|204570.3|204480.3|10
1737966740000|2025-01-27 08:32:20|204569.9|204479.9|204588.8|204498.8|204602.6|204512.6|204569.9|204479.9|20
1737966750000|2025-01-27 08:32:30|204594.9|204504.9|204596.5|204506.5|204598.3|204508.3|204589.6|204499.6|8
1737966760000|2025-01-27 08:32:40|204594.9|204504.9|204585.3|204495.3|204595.5|204505.5|204580|204490|6
1737966770000|2025-01-27 08:32:50|204591.2|204501.2|204592.6|204502.6|204605.2|204515.2|204587.2|204497.2|9
1737966780000|2025-01-27 08:33:00|204590.3|204500.3|204578|204488|204593.3|204503.3|204578|204488|21
1737966790000|2025-01-27 08:33:10|204577.2|204487.2|204582.4|204492.4|204590.2|204500.2|204573.6|204483.6|18
1737966800000|2025-01-27 08:33:20|204587.1|204497.1|204572.6|204482.6|204587.1|204497.1|204572.6|204482.6|12
1737966810000|2025-01-27 08:33:30|204573.9|204483.9|204588.7|204498.7|204588.7|204498.7|204573.9|204483.9|14
1737966820000|2025-01-27 08:33:40|204582.6|204492.6|204581|204491|204587|204497|204579.1|204489.1|9
1737966830000|2025-01-27 08:33:50|204580.2|204490.2|204573.6|204483.6|204584.3|204494.3|204572.7|204482.7|7
1737966840000|2025-01-27 08:34:00|204573.8|204483.8|204540.9|204450.9|204580.8|204490.8|204532.3|204442.3|16
1737966850000|2025-01-27 08:34:10|204535|204445|204541.1|204451.1|204545.5|204455.5|204535|204445|12
1737966860000|2025-01-27 08:34:20|204542.7|204452.7|204526.9|204436.9|204544|204454|204524.9|204434.9|10
1737966870000|2025-01-27 08:34:30|204525.6|204435.6|204521.5|204431.5|204532.9|204442.9|204516.6|204426.6|16
1737966880000|2025-01-27 08:34:40|204515.9|204425.9|204524.5|204434.5|204524.5|204434.5|204515.9|204425.9|6
1737966900000|2025-01-27 08:35:00|204507.7|204417.7|204454.4|204364.4|204522.7|204432.7|204439.2|204349.2|19
1737966910000|2025-01-27 08:35:10|204437.3|204347.3|204423.5|204333.5|204451.6|204361.6|204421.6|204331.6|23
1737966920000|2025-01-27 08:35:20|204421.6|204331.6|204422.4|204332.4|204423.4|204333.4|204419.6|204329.6|9
1737966930000|2025-01-27 08:35:30|204423.9|204333.9|204430.2|204340.2|204431.5|204341.5|204422.1|204332.1|9
1737966940000|2025-01-27 08:35:40|204429|204339|204426.8|204336.8|204429|204339|204417|204327|10
1737966950000|2025-01-27 08:35:50|204423.2|204333.2|204429.9|204339.9|204430.9|204340.9|204418.4|204328.4|15
1737966960000|2025-01-27 08:36:00|204429.2|204339.2|204415.1|204325.1|204429.6|204339.6|204406.8|204316.8|18
1737966970000|2025-01-27 08:36:10|204413.3|204323.3|204376.4|204286.4|204414.1|204324.1|204364.3|204274.3|15
1737966980000|2025-01-27 08:36:20|204378.9|204288.9|204373.4|204283.4|204384.6|204294.6|204370.9|204280.9|9
1737966990000|2025-01-27 08:36:30|204379.6|204289.6|204378.8|204288.8|204388.3|204298.3|204374.7|204284.7|13
1737967000000|2025-01-27 08:36:40|204382.8|204292.8|204391.6|204301.6|204392.9|204302.9|204382.8|204292.8|10
1737967020000|2025-01-27 08:37:00|204386|204296|204341.3|204251.3|204386|204296|204333|204243|13
1737967030000|2025-01-27 08:37:10|204344.3|204254.3|204346.2|204256.2|204348.8|204258.8|204343.7|204253.7|16
1737967040000|2025-01-27 08:37:20|204343.7|204253.7|204370.9|204280.9|204370.9|204280.9|204343.7|204253.7|17
1737967050000|2025-01-27 08:37:30|204366.3|204276.3|204393.9|204303.9|204393.9|204303.9|204363.5|204273.5|6
1737967060000|2025-01-27 08:37:40|204395.1|204305.1|204386.3|204296.3|204395.1|204305.1|204385.1|204295.1|8
1737967080000|2025-01-27 08:38:00|204379.1|204289.1|204370|204280|204379.1|204289.1|204362|204272|9
1737967090000|2025-01-27 08:38:10|204369.7|204279.7|204372.8|204282.8|204374.7|204284.7|204369.5|204279.5|7
1737967100000|2025-01-27 08:38:20|204378.1|204288.1|204374|204284|204378.8|204288.8|204373.2|204283.2|4
1737967110000|2025-01-27 08:38:30|204369.7|204279.7|204369|204279|204372.5|204282.5|204368.3|204278.3|4
1737967120000|2025-01-27 08:38:40|204372.6|204282.6|204376.5|204286.5|204378.9|204288.9|204365.5|204275.5|18
1737967130000|2025-01-27 08:38:50|204376|204286|204376|204286|204376|204286|204376|204286|1
1737967140000|2025-01-27 08:39:00|204381.4|204291.4|204373.5|204283.5|204386.1|204296.1|204365.4|204275.4|8
1737967160000|2025-01-27 08:39:20|204379.5|204289.5|204389.4|204299.4|204389.4|204299.4|204379.5|204289.5|10
1737967170000|2025-01-27 08:39:30|204387.9|204297.9|204368.9|204278.9|204389.4|204299.4|204368.4|204278.4|8
1737967180000|2025-01-27 08:39:40|204375.1|204285.1|204379.8|204289.8|204379.8|204289.8|204375.1|204285.1|3
1737967190000|2025-01-27 08:39:50|204383.6|204293.6|204383.6|204293.6|204387.1|204297.1|204382.1|204292.1|4
1737967200000|2025-01-27 08:40:00|204382.9|204292.9|204390.8|204300.8|204390.8|204300.8|204374.2|204284.2|22
1737967210000|2025-01-27 08:40:10|204394.8|204304.8|204382.5|204292.5|204394.8|204304.8|204382.5|204292.5|10
1737967220000|2025-01-27 08:40:20|204376.6|204286.6|204377.2|204287.2|204395.7|204305.7|204376.6|204286.6|10
1737967230000|2025-01-27 08:40:30|204387.6|204297.6|204390.9|204300.9|204390.9|204300.9|204387.6|204297.6|2
1737967240000|2025-01-27 08:40:40|204385.8|204295.8|204324.7|204234.7|204385.8|204295.8|204314.9|204224.9|22
1737967250000|2025-01-27 08:40:50|204319.9|204229.9|204321.9|204231.9|204336.6|204246.6|204304.7|204214.7|18
1737967260000|2025-01-27 08:41:00|204317.7|204227.7|204283.3|204193.3|204328.3|204238.3|204283.3|204193.3|14
1737967270000|2025-01-27 08:41:10|204291.6|204201.6|204287.9|204197.9|204296.4|204206.4|204286.8|204196.8|7
1737967280000|2025-01-27 08:41:20|204295.8|204205.8|204293.4|204203.4|204299.2|204209.2|204282.4|204192.4|21
1737967290000|2025-01-27 08:41:30|204288.6|204198.6|204288.4|204198.4|204303.2|204213.2|204278.6|204188.6|21
1737967300000|2025-01-27 08:41:40|204276.8|204186.8|204287.9|204197.9|204287.9|204197.9|204259|204169|16
1737967310000|2025-01-27 08:41:50|204287.7|204197.7|204288.3|204198.3|204296.7|204206.7|204284.4|204194.4|12
1737967320000|2025-01-27 08:42:00|204289.6|204199.6|204274.7|204184.7|204299.2|204209.2|204273.1|204183.1|20
1737967330000|2025-01-27 08:42:10|204283.2|204193.2|204285.2|204195.2|204285.2|204195.2|204278.8|204188.8|6
1737967340000|2025-01-27 08:42:20|204282.7|204192.7|204283.2|204193.2|204287.8|204197.8|204274.6|204184.6|7
1737967350000|2025-01-27 08:42:30|204282.7|204192.7|204285.7|204195.7|204288.2|204198.2|204274.4|204184.4|13
1737967360000|2025-01-27 08:42:40|204289.5|204199.5|204371|204281|204399.3|204309.3|204285.3|204195.3|19
1737967370000|2025-01-27 08:42:50|204372.2|204282.2|204379.1|204289.1|204379.1|204289.1|204361.1|204271.1|12
1737967380000|2025-01-27 08:43:00|204373.7|204283.7|204393|204303|204393|204303|204373.7|204283.7|17
1737967390000|2025-01-27 08:43:10|204409.7|204319.7|204408.6|204318.6|204420|204330|204396.7|204306.7|21
1737967400000|2025-01-27 08:43:20|204409.2|204319.2|204409.1|204319.1|204417.9|204327.9|204407.2|204317.2|11
1737967410000|2025-01-27 08:43:30|204414.3|204324.3|204443.3|204353.3|204461.4|204371.4|204409.1|204319.1|18
1737967420000|2025-01-27 08:43:40|204436.7|204346.7|204429.6|204339.6|204436.7|204346.7|204420.8|204330.8|8
1737967430000|2025-01-27 08:43:50|204430|204340|204421.9|204331.9|204430|204340|204418.7|204328.7|11
1737967440000|2025-01-27 08:44:00|204416.1|204326.1|204420|204330|204422.8|204332.8|204413.5|204323.5|15
1737967450000|2025-01-27 08:44:10|204420.6|204330.6|204413.4|204323.4|204420.6|204330.6|204411.3|204321.3|13
1737967460000|2025-01-27 08:44:20|204413.6|204323.6|204403.3|204313.3|204425.4|204335.4|204403.3|204313.3|18
1737967470000|2025-01-27 08:44:30|204401.8|204311.8|204413.2|204323.2|204419.1|204329.1|204393|204303|22
1737967480000|2025-01-27 08:44:40|204414.1|204324.1|204395.6|204305.6|204414.1|204324.1|204395.6|204305.6|9
1737967490000|2025-01-27 08:44:50|204385.4|204295.4|204395.7|204305.7|204401.5|204311.5|204385.4|204295.4|19
1737967500000|2025-01-27 08:45:00|204377.4|204287.4|204367.7|204277.7|204377.4|204287.4|204367.7|204277.7|8
1737967510000|2025-01-27 08:45:10|204367.9|204277.9|204366.3|204276.3|204367.9|204277.9|204365.9|204275.9|6
1737967520000|2025-01-27 08:45:20|204365.1|204275.1|204325.4|204235.4|204365.9|204275.9|204325.4|204235.4|16
1737967530000|2025-01-27 08:45:30|204325.3|204235.3|204331.1|204241.1|204335.9|204245.9|204321.8|204231.8|23
1737967540000|2025-01-27 08:45:40|204330.2|204240.2|204324.1|204234.1|204335.7|204245.7|204320.1|204230.1|17
1737967550000|2025-01-27 08:45:50|204323.8|204233.8|204322.7|204232.7|204331.9|204241.9|204321.4|204231.4|18
1737967560000|2025-01-27 08:46:00|204323|204233|204320.6|204230.6|204323|204233|204320.4|204230.4|5
1737967570000|2025-01-27 08:46:10|204320.4|204230.4|204310|204220|204323|204233|204307.2|204217.2|9
1737967580000|2025-01-27 08:46:20|204315.3|204225.3|204310.3|204220.3|204317.3|204227.3|204309.6|204219.6|13
1737967590000|2025-01-27 08:46:30|204310.5|204220.5|204315.7|204225.7|204332.4|204242.4|204307.7|204217.7|20
1737967600000|2025-01-27 08:46:40|204313.3|204223.3|204325|204235|204331.5|204241.5|204313.3|204223.3|16
1737967610000|2025-01-27 08:46:50|204325.2|204235.2|204322.4|204232.4|204330|204240|204319.8|204229.8|19
1737967620000|2025-01-27 08:47:00|204320.9|204230.9|204321|204231|204329.8|204239.8|204314.8|204224.8|20
1737967630000|2025-01-27 08:47:10|204321.4|204231.4|204316.7|204226.7|204321.7|204231.7|204314.2|204224.2|13
1737967640000|2025-01-27 08:47:20|204332.6|204242.6|204321.2|204231.2|204332.6|204242.6|204314.8|204224.8|11
1737967650000|2025-01-27 08:47:30|204317.5|204227.5|204322.6|204232.6|204322.6|204232.6|204314.4|204224.4|11
1737967660000|2025-01-27 08:47:40|204322.2|204232.2|204284.9|204194.9|204323.5|204233.5|204284.8|204194.8|21
1737967670000|2025-01-27 08:47:50|204287.4|204197.4|204319.7|204229.7|204331.7|204241.7|204260.6|204170.6|33
1737967680000|2025-01-27 08:48:00|204319.8|204229.8|204316.8|204226.8|204333.9|204243.9|204316.8|204226.8|25
1737967690000|2025-01-27 08:48:10|204323|204233|204335.9|204245.9|204347.2|204257.2|204323|204233|23
1737967700000|2025-01-27 08:48:20|204346.8|204256.8|204328|204238|204347.1|204257.1|204326.8|204236.8|16
1737967710000|2025-01-27 08:48:30|204328.7|204238.7|204332.3|204242.3|204338.3|204248.3|204328.5|204238.5|9
1737967720000|2025-01-27 08:48:40|204331.6|204241.6|204326.9|204236.9|204332|204242|204325.3|204235.3|8
1737967730000|2025-01-27 08:48:50|204325.2|204235.2|204321.3|204231.3|204329.6|204239.6|204320.7|204230.7|13
1737967740000|2025-01-27 08:49:00|204321.8|204231.8|204406.5|204316.5|204420|204330|204321.8|204231.8|16
1737967750000|2025-01-27 08:49:10|204410.7|204320.7|204438|204348|204438|204348|204402.9|204312.9|23
1737967760000|2025-01-27 08:49:20|204427.3|204337.3|204457.8|204367.8|204458.2|204368.2|204423.1|204333.1|18
1737967770000|2025-01-27 08:49:30|204455.9|204365.9|204452.7|204362.7|204458.4|204368.4|204429.5|204339.5|24
1737967780000|2025-01-27 08:49:40|204445.5|204355.5|204453.9|204363.9|204462.2|204372.2|204445.5|204355.5|18
1737967790000|2025-01-27 08:49:50|204457.7|204367.7|204482.5|204392.5|204499|204409|204452.8|204362.8|16
1737967800000|2025-01-27 08:50:00|204481.5|204391.5|204481.5|204391.5|204481.9|204391.9|204481.4|204391.4|8
1737967810000|2025-01-27 08:50:10|204483.9|204393.9|204481.2|204391.2|204483.9|204393.9|204481.2|204391.2|6
1737967820000|2025-01-27 08:50:20|204482.9|204392.9|204482|204392|204483.7|204393.7|204466.6|204376.6|14
1737967830000|2025-01-27 08:50:30|204484.1|204394.1|204509.7|204419.7|204543.7|204453.7|204475.4|204385.4|23
1737967840000|2025-01-27 08:50:40|204510.5|204420.5|204522.1|204432.1|204526.8|204436.8|204510.5|204420.5|11
1737967850000|2025-01-27 08:50:50|204520.6|204430.6|204520.6|204430.6|204520.6|204430.6|204520.6|204430.6|1
1737967870000|2025-01-27 08:51:10|204514|204424|204514|204424|204514|204424|204514|204424|1
1737967880000|2025-01-27 08:51:20|204515.5|204425.5|204543.1|204453.1|204543.1|204453.1|204515.5|204425.5|3
1737967890000|2025-01-27 08:51:30|204568.3|204478.3|204560.9|204470.9|204568.3|204478.3|204560.9|204470.9|3
1737967900000|2025-01-27 08:51:40|204555.7|204465.7|204551.6|204461.6|204556.8|204466.8|204546.3|204456.3|10
1737967910000|2025-01-27 08:51:50|204552.8|204462.8|204496.5|204406.5|204552.8|204462.8|204486.6|204396.6|12
1737967920000|2025-01-27 08:52:00|204489.7|204399.7|204475.8|204385.8|204495.1|204405.1|204473.7|204383.7|17
1737967930000|2025-01-27 08:52:10|204483.2|204393.2|204507.6|204417.6|204529.4|204439.4|204478|204388|14
1737967940000|2025-01-27 08:52:20|204500.2|204410.2|204498.1|204408.1|204510.7|204420.7|204492.7|204402.7|22
1737967950000|2025-01-27 08:52:30|204503.6|204413.6|204515.1|204425.1|204515.4|204425.4|204497.9|204407.9|10
1737967960000|2025-01-27 08:52:40|204505.3|204415.3|204479|204389|204506.2|204416.2|204473.9|204383.9|12
1737967970000|2025-01-27 08:52:50|204478.3|204388.3|204469.7|204379.7|204478.5|204388.5|204469.7|204379.7|6
1737967980000|2025-01-27 08:53:00|204453.5|204363.5|204445.4|204355.4|204456.9|204366.9|204444.7|204354.7|15
1737968000000|2025-01-27 08:53:20|204450.9|204360.9|204444.4|204354.4|204450.9|204360.9|204444.4|204354.4|2
1737968010000|2025-01-27 08:53:30|204442.9|204352.9|204434.7|204344.7|204442.9|204352.9|204434|204344|9
1737968020000|2025-01-27 08:53:40|204429.3|204339.3|204414.3|204324.3|204432.3|204342.3|204414.3|204324.3|6
1737968030000|2025-01-27 08:53:50|204393.9|204303.9|204395.8|204305.8|204410.6|204320.6|204390.4|204300.4|14
1737968040000|2025-01-27 08:54:00|204395.5|204305.5|204395|204305|204396.5|204306.5|204388.8|204298.8|4
1737968050000|2025-01-27 08:54:10|204400.2|204310.2|204449.1|204359.1|204452.9|204362.9|204400.2|204310.2|13
1737968060000|2025-01-27 08:54:20|204454.2|204364.2|204453.9|204363.9|204460.1|204370.1|204440.1|204350.1|11
1737968070000|2025-01-27 08:54:30|204446|204356|204446.1|204356.1|204449.6|204359.6|204433.9|204343.9|12
1737968090000|2025-01-27 08:54:50|204446.2|204356.2|204450.7|204360.7|204450.7|204360.7|204434.2|204344.2|4
1737968100000|2025-01-27 08:55:00|204450.2|204360.2|204450.2|204360.2|204450.2|204360.2|204450.2|204360.2|1
1737968110000|2025-01-27 08:55:10|204450|204360|204433.9|204343.9|204450|204360|204427.1|204337.1|12
1737968120000|2025-01-27 08:55:20|204427.1|204337.1|204429.7|204339.7|204435.1|204345.1|204419|204329|12
1737968130000|2025-01-27 08:55:30|204423.9|204333.9|204429.1|204339.1|204433.7|204343.7|204423.9|204333.9|10
1737968140000|2025-01-27 08:55:40|204429|204339|204433.9|204343.9|204439.2|204349.2|204427.4|204337.4|11
1737968150000|2025-01-27 08:55:50|204429.3|204339.3|204430.3|204340.3|204440.8|204350.8|204426.4|204336.4|16
1737968160000|2025-01-27 08:56:00|204429.9|204339.9|204427.1|204337.1|204434|204344|204427.1|204337.1|8
1737968170000|2025-01-27 08:56:10|204427|204337|204427.3|204337.3|204427.3|204337.3|204427|204337|2
1737968180000|2025-01-27 08:56:20|204427.5|204337.5|204426.8|204336.8|204433.3|204343.3|204426.8|204336.8|5
1737968190000|2025-01-27 08:56:30|204426.6|204336.6|204434.6|204344.6|204434.6|204344.6|204426.6|204336.6|11
1737968200000|2025-01-27 08:56:40|204432.2|204342.2|204433.8|204343.8|204434.8|204344.8|204432.2|204342.2|9
1737968220000|2025-01-27 08:57:00|204437.4|204347.4|204440.7|204350.7|204441.2|204351.2|204436.7|204346.7|9
1737968230000|2025-01-27 08:57:10|204317.2|204227.2|204314.9|204224.9|204317.2|204227.2|204302.4|204212.4|25
1737968240000|2025-01-27 08:57:20|204314.3|204224.3|204313.1|204223.1|204316|204226|204303.4|204213.4|27
1737968250000|2025-01-27 08:57:30|204313|204223|204306.1|204216.1|204313.6|204223.6|204306.1|204216.1|10
1737968260000|2025-01-27 08:57:40|204311.3|204221.3|204311.3|204221.3|204311.3|204221.3|204311.3|204221.3|1
1737968280000|2025-01-27 08:58:00|204306.2|204216.2|204368.3|204278.3|204373|204283|204305.9|204215.9|18
1737968290000|2025-01-27 08:58:10|204368.5|204278.5|204368|204278|204368.5|204278.5|204367.8|204277.8|3
1737968300000|2025-01-27 08:58:20|204367.8|204277.8|204367.5|204277.5|204367.8|204277.8|204367.5|204277.5|3
1737968310000|2025-01-27 08:58:30|204358.3|204268.3|204358.5|204268.5|204359|204269|204357.7|204267.7|4
1737968340000|2025-01-27 08:59:00|204357.7|204267.7|204355.4|204265.4|204366|204276|204355.2|204265.2|12
1737968350000|2025-01-27 08:59:10|204354.2|204264.2|204344.4|204254.4|204357.1|204267.1|204338.6|204248.6|7
1737968360000|2025-01-27 08:59:20|204339.4|204249.4|204344.6|204254.6|204344.6|204254.6|204337.8|204247.8|10
1737968370000|2025-01-27 08:59:30|204339.4|204249.4|204344.2|204254.2|204348.3|204258.3|204339.2|204249.2|10
1737968380000|2025-01-27 08:59:40|204339|204249|204339.8|204249.8|204346.2|204256.2|204337.9|204247.9|18
1737968390000|2025-01-27 08:59:50|204339.3|204249.3|204339.3|204249.3|204339.3|204249.3|204339.3|204249.3|1
1737968400000|2025-01-27 09:00:00|204321.5|204231.5|204358|204268|204358|204268|204296.2|204206.2|17
1737968410000|2025-01-27 09:00:10|204355.7|204265.7|204347.6|204257.6|204355.7|204265.7|204343.9|204253.9|6
1737968420000|2025-01-27 09:00:20|204359.5|204269.5|204353.3|204263.3|204392.9|204302.9|204351.3|204261.3|19
1737968430000|2025-01-27 09:00:30|204351.1|204261.1|204364.5|204274.5|204367.4|204277.4|204348.7|204258.7|10
1737968440000|2025-01-27 09:00:40|204365.6|204275.6|204371.5|204281.5|204376.3|204286.3|204364.8|204274.8|15
1737968450000|2025-01-27 09:00:50|204370.2|204280.2|204371.4|204281.4|204377.6|204287.6|204366.3|204276.3|13
1737968460000|2025-01-27 09:01:00|204389|204299|204391.6|204301.6|204401.7|204311.7|204389|204299|18
1737968470000|2025-01-27 09:01:10|204397.5|204307.5|204392.8|204302.8|204397.5|204307.5|204392.8|204302.8|9
1737968480000|2025-01-27 09:01:20|204394|204304|204391.5|204301.5|204397.5|204307.5|204391.5|204301.5|8
1737968490000|2025-01-27 09:01:30|204391|204301|204413.5|204323.5|204414.9|204324.9|204381.7|204291.7|15
1737968500000|2025-01-27 09:01:40|204415.8|204325.8|204387.9|204297.9|204415.8|204325.8|204387.3|204297.3|16
1737968510000|2025-01-27 09:01:50|204387.4|204297.4|204387.1|204297.1|204387.4|204297.4|204387.1|204297.1|6
1737968520000|2025-01-27 09:02:00|204386.9|204296.9|204391.1|204301.1|204426|204336|204386.9|204296.9|22
1737968530000|2025-01-27 09:02:10|204391.3|204301.3|204480.1|204390.1|204480.1|204390.1|204391.3|204301.3|20
1737968540000|2025-01-27 09:02:20|204466.1|204376.1|204470|204380|204488.7|204398.7|204466.1|204376.1|12
1737968550000|2025-01-27 09:02:30|204470.1|204380.1|204470|204380|204472|204382|204470|204380|6
1737968560000|2025-01-27 09:02:40|204464.8|204374.8|204478.3|204388.3|204478.3|204388.3|204449.1|204359.1|11
1737968570000|2025-01-27 09:02:50|204487.8|204397.8|204500.1|204410.1|204500.1|204410.1|204481.3|204391.3|21
1737968580000|2025-01-27 09:03:00|204498.1|204408.1|204485.8|204395.8|204504|204414|204460.5|204370.5|22
1737968590000|2025-01-27 09:03:10|204486|204396|204497.7|204407.7|204498.1|204408.1|204484.5|204394.5|18
1737968600000|2025-01-27 09:03:20|204498.7|204408.7|204497.4|204407.4|204515.1|204425.1|204494.5|204404.5|12
1737968610000|2025-01-27 09:03:30|204498.9|204408.9|204495|204405|204517.8|204427.8|204495|204405|16
1737968620000|2025-01-27 09:03:40|204495.2|204405.2|204512.2|204422.2|204523.4|204433.4|204495.2|204405.2|17
1737968630000|2025-01-27 09:03:50|204516|204426|204509.9|204419.9|204527.7|204437.7|204509.8|204419.8|8
1737968640000|2025-01-27 09:04:00|204510.9|204420.9|204512.6|204422.6|204515.1|204425.1|204508.2|204418.2|11
1737968650000|2025-01-27 09:04:10|204508|204418|204504.5|204414.5|204515.7|204425.7|204501.8|204411.8|8
1737968660000|2025-01-27 09:04:20|204502.8|204412.8|204470|204380|204502.8|204412.8|204453.2|204363.2|14
1737968670000|2025-01-27 09:04:30|204470.9|204380.9|204469.5|204379.5|204486.9|204396.9|204468.6|204378.6|13
1737968680000|2025-01-27 09:04:40|204468.6|204378.6|204488.5|204398.5|204489.6|204399.6|204468.6|204378.6|16
1737968690000|2025-01-27 09:04:50|204481.9|204391.9|204497.3|204407.3|204497.3|204407.3|204481.2|204391.2|17
1737968700000|2025-01-27 09:05:00|204497.8|204407.8|204492.1|204402.1|204497.8|204407.8|204489.7|204399.7|13
1737968710000|2025-01-27 09:05:10|204491.3|204401.3|204491.7|204401.7|204492.4|204402.4|204491.3|204401.3|8
1737968720000|2025-01-27 09:05:20|204498.5|204408.5|204487.9|204397.9|204498.5|204408.5|204487.9|204397.9|6
1737968730000|2025-01-27 09:05:30|204487.8|204397.8|204487.5|204397.5|204494.9|204404.9|204486.7|204396.7|7
1737968740000|2025-01-27 09:05:40|204487.7|204397.7|204496.7|204406.7|204497.4|204407.4|204487.7|204397.7|17
1737968750000|2025-01-27 09:05:50|204491.1|204401.1|204546.1|204456.1|204572.7|204482.7|204490.6|204400.6|24
1737968760000|2025-01-27 09:06:00|204540.3|204450.3|204538.7|204448.7|204543.2|204453.2|204526.3|204436.3|17
1737968770000|2025-01-27 09:06:10|204535|204445|204533.4|204443.4|204538.6|204448.6|204531.1|204441.1|12
1737968780000|2025-01-27 09:06:20|204527.2|204437.2|204521.4|204431.4|204527.2|204437.2|204521.4|204431.4|7
1737968790000|2025-01-27 09:06:30|204523.9|204433.9|204534.2|204444.2|204534.2|204444.2|204521.4|204431.4|8
1737968800000|2025-01-27 09:06:40|204531.4|204441.4|204528.8|204438.8|204546|204456|204524.5|204434.5|11
1737968810000|2025-01-27 09:06:50|204531.3|204441.3|204534.3|204444.3|204534.3|204444.3|204528.8|204438.8|5
1737968820000|2025-01-27 09:07:00|204536.7|204446.7|204537.5|204447.5|204540.1|204450.1|204531.1|204441.1|16
1737968830000|2025-01-27 09:07:10|204535|204445|204532.7|204442.7|204542.6|204452.6|204526.9|204436.9|25
1737968840000|2025-01-27 09:07:20|204536.5|204446.5|204540.6|204450.6|204544.3|204454.3|204533.8|204443.8|16
1737968850000|2025-01-27 09:07:30|204538.1|204448.1|204595.4|204505.4|204618.2|204528.2|204529.6|204439.6|13
1737968860000|2025-01-27 09:07:40|204596.5|204506.5|204605.6|204515.6|204605.6|204515.6|204589|204499|22
1737968870000|2025-01-27 09:07:50|204601|204511|204606.2|204516.2|204608.4|204518.4|204594.6|204504.6|22
1737968880000|2025-01-27 09:08:00|204604.1|204514.1|204665.8|204575.8|204665.8|204575.8|204604.1|204514.1|30
1737968890000|2025-01-27 09:08:10|204669.3|204579.3|204660.8|204570.8|204672.6|204582.6|204628.8|204538.8|21
1737968900000|2025-01-27 09:08:20|204679.9|204589.9|204581.9|204491.9|204679.9|204589.9|204580.3|204490.3|21
1737968910000|2025-01-27 09:08:30|204582.7|204492.7|204586|204496|204586.9|204496.9|204579.4|204489.4|8
1737968920000|2025-01-27 09:08:40|204581.6|204491.6|204608.4|204518.4|204614|204524|204581.6|204491.6|26
1737968930000|2025-01-27 09:08:50|204601.3|204511.3|204596.9|204506.9|204608.4|204518.4|204596.1|204506.1|20
1737968940000|2025-01-27 09:09:00|204584.7|204494.7|204615.7|204525.7|204619.2|204529.2|204581|204491|16
1737968950000|2025-01-27 09:09:10|204623.9|204533.9|204604.1|204514.1|204623.9|204533.9|204595.3|204505.3|22
1737968960000|2025-01-27 09:09:20|204606.1|204516.1|204660.6|204570.6|204660.6|204570.6|204598.1|204508.1|27
1737968970000|2025-01-27 09:09:30|204661.8|204571.8|204656.4|204566.4|204682.9|204592.9|204618.7|204528.7|27
1737968980000|2025-01-27 09:09:40|204651.6|204561.6|204672.1|204582.1|204679.8|204589.8|204651.6|204561.6|17
1737968990000|2025-01-27 09:09:50|204668.1|204578.1|204666.9|204576.9|204673.5|204583.5|204666.9|204576.9|8
1737969000000|2025-01-27 09:10:00|204667.2|204577.2|204658.6|204568.6|204667.2|204577.2|204658.6|204568.6|10
1737969010000|2025-01-27 09:10:10|204663.5|204573.5|204633.2|204543.2|204665.1|204575.1|204633.2|204543.2|12
1737969020000|2025-01-27 09:10:20|204637.5|204547.5|204643|204553|204643|204553|204624.9|204534.9|7
1737969030000|2025-01-27 09:10:30|204646.8|204556.8|204650.5|204560.5|204662.2|204572.2|204646.8|204556.8|15
1737969040000|2025-01-27 09:10:40|204652.2|204562.2|204652.2|204562.2|204653.9|204563.9|204646|204556|12
1737969050000|2025-01-27 09:10:50|204653.9|204563.9|204561.6|204471.6|204654.2|204564.2|204554.4|204464.4|19
1737969060000|2025-01-27 09:11:00|204569|204479|204546.1|204456.1|204571.6|204481.6|204534.5|204444.5|28
1737969070000|2025-01-27 09:11:10|204545.7|204455.7|204553.3|204463.3|204558|204468|204545.5|204455.5|11
1737969080000|2025-01-27 09:11:20|204548.9|204458.9|204543.3|204453.3|204551.1|204461.1|204537.5|204447.5|17
1737969090000|2025-01-27 09:11:30|204544.1|204454.1|204533.2|204443.2|204545.2|204455.2|204529.9|204439.9|20
1737969100000|2025-01-27 09:11:40|204544.4|204454.4|204507.9|204417.9|204544.4|204454.4|204503.9|204413.9|11
1737969110000|2025-01-27 09:11:50|204502.9|204412.9|204484.2|204394.2|204502.9|204412.9|204441.7|204351.7|16
1737969120000|2025-01-27 09:12:00|204468.9|204378.9|204444|204354|204468.9|204378.9|204443|204353|18
1737969130000|2025-01-27 09:12:10|204441.5|204351.5|204432.9|204342.9|204446.7|204356.7|204431.9|204341.9|22
1737969140000|2025-01-27 09:12:20|204432.6|204342.6|204431.9|204341.9|204448.9|204358.9|204422.3|204332.3|21
1737969150000|2025-01-27 09:12:30|204431.1|204341.1|204411|204321|204431.1|204341.1|204396.5|204306.5|16
1737969160000|2025-01-27 09:12:40|204409.9|204319.9|204416.3|204326.3|204422.8|204332.8|204408.9|204318.9|16
1737969170000|2025-01-27 09:12:50|204414.3|204324.3|204404.7|204314.7|204414.3|204324.3|204401.6|204311.6|16
1737969180000|2025-01-27 09:13:00|204399.1|204309.1|204389.4|204299.4|204418.1|204328.1|204384.1|204294.1|24
1737969190000|2025-01-27 09:13:10|204389.9|204299.9|204400.9|204310.9|204402.6|204312.6|204387.4|204297.4|18
1737969200000|2025-01-27 09:13:20|204402.6|204312.6|204399.7|204309.7|204402.6|204312.6|204391.3|204301.3|10
1737969210000|2025-01-27 09:13:30|204410.4|204320.4|204407.2|204317.2|204411|204321|204399.4|204309.4|22
1737969220000|2025-01-27 09:13:40|204407.6|204317.6|204380.8|204290.8|204407.6|204317.6|204373.5|204283.5|18
1737969230000|2025-01-27 09:13:50|204381|204291|204409.8|204319.8|204431.2|204341.2|204381|204291|26
1737969240000|2025-01-27 09:14:00|204409.3|204319.3|204389.4|204299.4|204422.7|204332.7|204389.4|204299.4|20
1737969250000|2025-01-27 09:14:10|204401.5|204311.5|204368.4|204278.4|204402|204312|204368.4|204278.4|12
1737969260000|2025-01-27 09:14:20|204372.3|204282.3|204381.9|204291.9|204393.8|204303.8|204370.7|204280.7|23
1737969270000|2025-01-27 09:14:30|204375.3|204285.3|204376.5|204286.5|204381.9|204291.9|204368.6|204278.6|11
1737969280000|2025-01-27 09:14:40|204376.9|204286.9|204394.7|204304.7|204398.3|204308.3|204376.9|204286.9|14
1737969290000|2025-01-27 09:14:50|204394.4|204304.4|204414.2|204324.2|204424.2|204334.2|204394.4|204304.4|16
1737969300000|2025-01-27 09:15:00|204417.6|204327.6|204432.7|204342.7|204462.6|204372.6|204407.8|204317.8|30
1737969310000|2025-01-27 09:15:10|204427.5|204337.5|204440.4|204350.4|204443.1|204353.1|204427.5|204337.5|24
1737969320000|2025-01-27 09:15:20|204439.9|204349.9|204435.2|204345.2|204443.5|204353.5|204429|204339|21
1737969330000|2025-01-27 09:15:30|204434.6|204344.6|204406.9|204316.9|204435.2|204345.2|204406.9|204316.9|10
1737969340000|2025-01-27 09:15:40|204406|204316|204369.7|204279.7|204406.4|204316.4|204361.3|204271.3|14
1737969350000|2025-01-27 09:15:50|204375|204285|204377.9|204287.9|204379.2|204289.2|204367.1|204277.1|12
1737969360000|2025-01-27 09:16:00|204376.7|204286.7|204361.2|204271.2|204376.7|204286.7|204356.7|204266.7|15
1737969370000|2025-01-27 09:16:10|204360.1|204270.1|204374.8|204284.8|204374.8|204284.8|204354.9|204264.9|25
1737969380000|2025-01-27 09:16:20|204372.5|204282.5|204302.7|204212.7|204372.5|204282.5|204278.1|204188.1|22
1737969390000|2025-01-27 09:16:30|204295.9|204205.9|204324.7|204234.7|204352.4|204262.4|204294.3|204204.3|27
1737969400000|2025-01-27 09:16:40|204329.3|204239.3|204366.7|204276.7|204370.7|204280.7|204323.2|204233.2|21
1737969410000|2025-01-27 09:16:50|204366.9|204276.9|204390.4|204300.4|204394.2|204304.2|204361.2|204271.2|14
1737969420000|2025-01-27 09:17:00|204396.1|204306.1|204341.5|204251.5|204427.4|204337.4|204309.8|204219.8|29
1737969430000|2025-01-27 09:17:10|204344.7|204254.7|204386.9|204296.9|204388.7|204298.7|204338.1|204248.1|18
1737969440000|2025-01-27 09:17:20|204388.1|204298.1|204383.6|204293.6|204392.1|204302.1|204383.6|204293.6|7
1737969450000|2025-01-27 09:17:30|204389.3|204299.3|204389.1|204299.1|204389.8|204299.8|204379.4|204289.4|10
1737969460000|2025-01-27 09:17:40|204393.2|204303.2|204393.5|204303.5|204399.9|204309.9|204384.3|204294.3|9
1737969470000|2025-01-27 09:17:50|204397.3|204307.3|204474.2|204384.2|204474.2|204384.2|204390.2|204300.2|23
1737969480000|2025-01-27 09:18:00|204466.3|204376.3|204470.8|204380.8|204500.1|204410.1|204466.3|204376.3|30
1737969490000|2025-01-27 09:18:10|204481.9|204391.9|204480.5|204390.5|204493|204403|204470.2|204380.2|26
1737969500000|2025-01-27 09:18:20|204465.2|204375.2|204477|204387|204487.8|204397.8|204463.2|204373.2|16
1737969510000|2025-01-27 09:18:30|204471.1|204381.1|204559|204469|204586.5|204496.5|204468.9|204378.9|32
1737969520000|2025-01-27 09:18:40|204563|204473|204565.6|204475.6|204582|204492|204553.5|204463.5|33
1737969530000|2025-01-27 09:18:50|204568.3|204478.3|204558.6|204468.6|204584.5|204494.5|204556.9|204466.9|31
1737969540000|2025-01-27 09:19:00|204565.5|204475.5|204557.4|204467.4|204565.5|204475.5|204544.7|204454.7|22
1737969550000|2025-01-27 09:19:10|204560.4|204470.4|204551.8|204461.8|204567.6|204477.6|204546.4|204456.4|15
1737969560000|2025-01-27 09:19:20|204547.7|204457.7|204557.9|204467.9|204564.5|204474.5|204547.1|204457.1|20
1737969570000|2025-01-27 09:19:30|204557.3|204467.3|204568.9|204478.9|204570.5|204480.5|204540.9|204450.9|22
1737969580000|2025-01-27 09:19:40|204582.5|204492.5|204578.3|204488.3|204584.8|204494.8|204574.3|204484.3|17
1737969590000|2025-01-27 09:19:50|204578.8|204488.8|204584.9|204494.9|204625.6|204535.6|204576.1|204486.1|16
1737969600000|2025-01-27 09:20:00|204579.5|204489.5|204584.8|204494.8|204599.6|204509.6|204573.8|204483.8|34
1737969610000|2025-01-27 09:20:10|204593|204503|204579.1|204489.1|204594.8|204504.8|204576.2|204486.2|24
1737969620000|2025-01-27 09:20:20|204579.2|204489.2|204584.7|204494.7|204590.2|204500.2|204576.6|204486.6|16
1737969630000|2025-01-27 09:20:30|204584.8|204494.8|204614.9|204524.9|204623.6|204533.6|204575.7|204485.7|10
1737969640000|2025-01-27 09:20:40|204606.3|204516.3|204656.1|204566.1|204656.1|204566.1|204605.6|204515.6|23
1737969650000|2025-01-27 09:20:50|204658.6|204568.6|204676.3|204586.3|204682.9|204592.9|204654.7|204564.7|21
1737969660000|2025-01-27 09:21:00|204672.2|204582.2|204673.7|204583.7|204677.3|204587.3|204671.8|204581.8|16
1737969670000|2025-01-27 09:21:10|204681.6|204591.6|204676.2|204586.2|204683.7|204593.7|204668.5|204578.5|17
1737969680000|2025-01-27 09:21:20|204678.6|204588.6|204647.4|204557.4|204678.6|204588.6|204644.7|204554.7|24
1737969690000|2025-01-27 09:21:30|204646.9|204556.9|204684.6|204594.6|204705.9|204615.9|204634.8|204544.8|26
1737969700000|2025-01-27 09:21:40|204686.8|204596.8|204680.1|204590.1|204686.8|204596.8|204674.4|204584.4|8
1737969710000|2025-01-27 09:21:50|204676.3|204586.3|204662.3|204572.3|204680.9|204590.9|204662.3|204572.3|6
1737969720000|2025-01-27 09:22:00|204651.1|204561.1|204640.7|204550.7|204661|204571|204640.2|204550.2|30
1737969730000|2025-01-27 09:22:10|204640.6|204550.6|204649.4|204559.4|204652.9|204562.9|204629.1|204539.1|17
1737969740000|2025-01-27 09:22:20|204649.6|204559.6|204640.7|204550.7|204663.3|204573.3|204632.5|204542.5|14
1737969750000|2025-01-27 09:22:30|204641.7|204551.7|204666.4|204576.4|204666.9|204576.9|204636.5|204546.5|23
1737969760000|2025-01-27 09:22:40|204658|204568|204638.2|204548.2|204658|204568|204638.1|204548.1|17
1737969770000|2025-01-27 09:22:50|204631.4|204541.4|204599.4|204509.4|204649.9|204559.9|204599.4|204509.4|18
1737969780000|2025-01-27 09:23:00|204593.5|204503.5|204576.4|204486.4|204601|204511|204573.7|204483.7|18
1737969790000|2025-01-27 09:23:10|204575.6|204485.6|204562.2|204472.2|204575.6|204485.6|204552.9|204462.9|26
1737969800000|2025-01-27 09:23:20|204563.9|204473.9|204550.9|204460.9|204578.1|204488.1|204550.9|204460.9|30
1737969810000|2025-01-27 09:23:30|204557|204467|204549.2|204459.2|204565.4|204475.4|204544.9|204454.9|20
1737969820000|2025-01-27 09:23:40|204549.4|204459.4|204567.3|204477.3|204567.3|204477.3|204545.6|204455.6|6
1737969830000|2025-01-27 09:23:50|204556.7|204466.7|204552.5|204462.5|204558.3|204468.3|204543.9|204453.9|16
1737969840000|2025-01-27 09:24:00|204556|204466|204581.2|204491.2|204611.8|204521.8|204551.8|204461.8|21
1737969850000|2025-01-27 09:24:10|204579.7|204489.7|204579.5|204489.5|204586.4|204496.4|204574.9|204484.9|12
1737969860000|2025-01-27 09:24:20|204584.4|204494.4|204586.8|204496.8|204591|204501|204577.4|204487.4|13
1737969870000|2025-01-27 09:24:30|204586.5|204496.5|204586.5|204496.5|204586.5|204496.5|204586.5|204496.5|1
1737969880000|2025-01-27 09:24:40|204586.7|204496.7|204587.5|204497.5|204595|204505|204586.5|204496.5|8
1737969890000|2025-01-27 09:24:50|204587.3|204497.3|204582.9|204492.9|204587.3|204497.3|204582.9|204492.9|4
1737969900000|2025-01-27 09:25:00|204581.4|204491.4|204578.2|204488.2|204594.3|204504.3|204574.7|204484.7|18
1737969910000|2025-01-27 09:25:10|204578.7|204488.7|204572.3|204482.3|204585.7|204495.7|204562.6|204472.6|12
1737969920000|2025-01-27 09:25:20|204564.9|204474.9|204511.8|204421.8|204564.9|204474.9|204511.8|204421.8|23
1737969930000|2025-01-27 09:25:30|204517.6|204427.6|204509.7|204419.7|204519|204429|204500.8|204410.8|17
1737969940000|2025-01-27 09:25:40|204509.2|204419.2|204515|204425|204531.6|204441.6|204508.5|204418.5|17
1737969950000|2025-01-27 09:25:50|204503.8|204413.8|204506.1|204416.1|204514.6|204424.6|204498.6|204408.6|21
1737969960000|2025-01-27 09:26:00|204493|204403|204506.4|204416.4|204510.9|204420.9|204493|204403|19
1737969970000|2025-01-27 09:26:10|204505.1|204415.1|204510.6|204420.6|204511.8|204421.8|204488.3|204398.3|26
1737969980000|2025-01-27 09:26:20|204505|204415|204507.7|204417.7|204514.6|204424.6|204505|204415|8
1737969990000|2025-01-27 09:26:30|204507.5|204417.5|204500.5|204410.5|204514.2|204424.2|204500.3|204410.3|14
1737970000000|2025-01-27 09:26:40|204500.3|204410.3|204501.1|204411.1|204507|204417|204497.4|204407.4|15
1737970010000|2025-01-27 09:26:50|204506.6|204416.6|204510.8|204420.8|204511.9|204421.9|204497.6|204407.6|12
1737970020000|2025-01-27 09:27:00|204511|204421|204560.8|204470.8|204574.8|204484.8|204491|204401|21
1737970030000|2025-01-27 09:27:10|204551|204461|204557.4|204467.4|204566|204476|204547.9|204457.9|19
1737970040000|2025-01-27 09:27:20|204563.6|204473.6|204561.4|204471.4|204570.1|204480.1|204561.4|204471.4|9
1737970050000|2025-01-27 09:27:30|204573.4|204483.4|204572|204482|204580.2|204490.2|204569.5|204479.5|11
1737970060000|2025-01-27 09:27:40|204572.1|204482.1|204571.9|204481.9|204573.8|204483.8|204571.8|204481.8|10
1737970070000|2025-01-27 09:27:50|204565.5|204475.5|204581.8|204491.8|204587.7|204497.7|204557.2|204467.2|22
1737970080000|2025-01-27 09:28:00|204578.4|204488.4|204553.1|204463.1|204578.7|204488.7|204553.1|204463.1|17
1737970090000|2025-01-27 09:28:10|204553.7|204463.7|204557.7|204467.7|204559.3|204469.3|204546|204456|16
1737970100000|2025-01-27 09:28:20|204557.2|204467.2|204554.6|204464.6|204557.2|204467.2|204554.4|204464.4|8
1737970110000|2025-01-27 09:28:30|204541|204451|204543.8|204453.8|204544.3|204454.3|204533.1|204443.1|21
1737970120000|2025-01-27 09:28:40|204538.9|204448.9|204523.4|204433.4|204538.9|204448.9|204508.7|204418.7|16
1737970130000|2025-01-27 09:28:50|204510|204420|204510.5|204420.5|204530.8|204440.8|204499.2|204409.2|33
1737970140000|2025-01-27 09:29:00|204495.4|204405.4|204503.4|204413.4|204511.1|204421.1|204483.6|204393.6|28
1737970150000|2025-01-27 09:29:10|204518.2|204428.2|204515.4|204425.4|204519.8|204429.8|204505.4|204415.4|14
1737970160000|2025-01-27 09:29:20|204510.3|204420.3|204513.9|204423.9|204518.4|204428.4|204506.4|204416.4|9
1737970170000|2025-01-27 09:29:30|204514.2|204424.2|204515.4|204425.4|204515.4|204425.4|204507|204417|6
1737970180000|2025-01-27 09:29:40|204517.4|204427.4|204514.3|204424.3|204519|204429|204514|204424|6
1737970190000|2025-01-27 09:29:50|204514.2|204424.2|204511|204421|204522|204432|204504.1|204414.1|18
1737970200000|2025-01-27 09:30:00|204510.1|204420.1|204495.2|204405.2|204510.1|204420.1|204495.2|204405.2|14
1737970210000|2025-01-27 09:30:10|204490.2|204400.2|204471.5|204381.5|204498.7|204408.7|204467.4|204377.4|19
1737970220000|2025-01-27 09:30:20|204472|204382|204480.7|204390.7|204487.2|204397.2|204470.3|204380.3|12
1737970230000|2025-01-27 09:30:30|204474.2|204384.2|204469.3|204379.3|204477.5|204387.5|204467.6|204377.6|10
1737970240000|2025-01-27 09:30:40|204465.4|204375.4|204476.4|204386.4|204493|204403|204464.1|204374.1|14
1737970250000|2025-01-27 09:30:50|204478.5|204388.5|204470|204380|204478.5|204388.5|204468.4|204378.4|16
1737970260000|2025-01-27 09:31:00|204474.7|204384.7|204465.3|204375.3|204485.2|204395.2|204465.3|204375.3|18
1737970270000|2025-01-27 09:31:10|204475.2|204385.2|204475.3|204385.3|204492.5|204402.5|204461.2|204371.2|16
1737970280000|2025-01-27 09:31:20|204484.7|204394.7|204493.5|204403.5|204498|204408|204464.9|204374.9|24
1737970290000|2025-01-27 09:31:30|204494.1|204404.1|204540.7|204450.7|204549.6|204459.6|204489.1|204399.1|27
1737970300000|2025-01-27 09:31:40|204540.2|204450.2|204589|204499|204613.8|204523.8|204537.1|204447.1|13
1737970310000|2025-01-27 09:31:50|204588.6|204498.6|204597.7|204507.7|204597.7|204507.7|204585.1|204495.1|12
1737970320000|2025-01-27 09:32:00|204593.1|204503.1|204593.4|204503.4|204601.7|204511.7|204585.2|204495.2|14
1737970330000|2025-01-27 09:32:10|204593.9|204503.9|204587.1|204497.1|204597.6|204507.6|204586.1|204496.1|14
1737970340000|2025-01-27 09:32:20|204579.9|204489.9|204576.9|204486.9|204584.1|204494.1|204576.9|204486.9|10
1737970350000|2025-01-27 09:32:30|204584.2|204494.2|204600.1|204510.1|204601.8|204511.8|204577.2|204487.2|14
1737970360000|2025-01-27 09:32:40|204597.1|204507.1|204589.3|204499.3|204598.4|204508.4|204588.5|204498.5|12
1737970370000|2025-01-27 09:32:50|204588.8|204498.8|204588.1|204498.1|204595.6|204505.6|204585.9|204495.9|12
1737970380000|2025-01-27 09:33:00|204587.7|204497.7|204578.6|204488.6|204587.7|204497.7|204570.6|204480.6|22
1737970390000|2025-01-27 09:33:10|204576.5|204486.5|204619|204529|204629.5|204539.5|204563.6|204473.6|22
1737970400000|2025-01-27 09:33:20|204614.9|204524.9|204612.2|204522.2|204614.9|204524.9|204595.3|204505.3|16
1737970410000|2025-01-27 09:33:30|204626.9|204536.9|204652.2|204562.2|204663.4|204573.4|204626.1|204536.1|14
1737970420000|2025-01-27 09:33:40|204656|204566|204636.7|204546.7|204656|204566|204636.7|204546.7|5
1737970430000|2025-01-27 09:33:50|204636.8|204546.8|204667.1|204577.1|204667.8|204577.8|204636.7|204546.7|16
1737970440000|2025-01-27 09:34:00|204667.3|204577.3|204653.6|204563.6|204668.5|204578.5|204653.6|204563.6|15
1737970450000|2025-01-27 09:34:10|204651.7|204561.7|204651.6|204561.6|204654.2|204564.2|204634.6|204544.6|5
1737970460000|2025-01-27 09:34:20|204657.9|204567.9|204680.2|204590.2|204680.2|204590.2|204649.5|204559.5|10
1737970470000|2025-01-27 09:34:30|204685.5|204595.5|204693.9|204603.9|204693.9|204603.9|204676.1|204586.1|10
1737970480000|2025-01-27 09:34:40|204705.5|204615.5|204693.6|204603.6|204705.5|204615.5|204683.4|204593.4|13
1737970490000|2025-01-27 09:34:50|204695.3|204605.3|204712.6|204622.6|204726|204636|204692.2|204602.2|18
1737970500000|2025-01-27 09:35:00|204737|204647|204735|204645|204743.2|204653.2|204729.8|204639.8|19
1737970510000|2025-01-27 09:35:10|204735.8|204645.8|204735.5|204645.5|204737.5|204647.5|204732|204642|13
1737970520000|2025-01-27 09:35:20|204730.2|204640.2|204731.6|204641.6|204733|204643|204724.5|204634.5|11
1737970530000|2025-01-27 09:35:30|204731.9|204641.9|204746.9|204656.9|204747.2|204657.2|204731.9|204641.9|10
1737970540000|2025-01-27 09:35:40|204742.7|204652.7|204723.4|204633.4|204750.1|204660.1|204719|204629|16
1737970550000|2025-01-27 09:35:50|204718.9|204628.9|204705.8|204615.8|204730.5|204640.5|204701.4|204611.4|16
1737970560000|2025-01-27 09:36:00|204708|204618|204710.4|204620.4|204713.5|204623.5|204696.8|204606.8|22
1737970570000|2025-01-27 09:36:10|204710.2|204620.2|204695|204605|204711.5|204621.5|204691.8|204601.8|18
1737970580000|2025-01-27 09:36:20|204702.7|204612.7|204707.8|204617.8|204709|204619|204697.9|204607.9|18
1737970590000|2025-01-27 09:36:30|204707.7|204617.7|204706.4|204616.4|204707.8|204617.8|204700.1|204610.1|10
1737970600000|2025-01-27 09:36:40|204706.7|204616.7|204700.5|204610.5|204706.7|204616.7|204697.5|204607.5|7
1737970610000|2025-01-27 09:36:50|204694.6|204604.6|204700.9|204610.9|204721.3|204631.3|204665.1|204575.1|17
1737970620000|2025-01-27 09:37:00|204698.4|204608.4|204678.5|204588.5|204701.6|204611.6|204677.6|204587.6|19
1737970630000|2025-01-27 09:37:10|204679|204589|204682.6|204592.6|204692|204602|204678.4|204588.4|14
1737970640000|2025-01-27 09:37:20|204674.6|204584.6|204671.7|204581.7|204678.5|204588.5|204665.2|204575.2|9
1737970650000|2025-01-27 09:37:30|204667.8|204577.8|204667.8|204577.8|204667.8|204577.8|204667.8|204577.8|1
1737970660000|2025-01-27 09:37:40|204662.1|204572.1|204658.1|204568.1|204667.8|204577.8|204651.1|204561.1|11
1737970670000|2025-01-27 09:37:50|204656.6|204566.6|204663.2|204573.2|204663.2|204573.2|204655.8|204565.8|14
1737970680000|2025-01-27 09:38:00|204662.3|204572.3|204657.5|204567.5|204662.3|204572.3|204652.6|204562.6|13
1737970690000|2025-01-27 09:38:10|204657|204567|204657.7|204567.7|204664.3|204574.3|204657|204567|10
1737970700000|2025-01-27 09:38:20|204665.7|204575.7|204655.9|204565.9|204665.7|204575.7|204652.1|204562.1|13
1737970710000|2025-01-27 09:38:30|204661.1|204571.1|204664|204574|204664|204574|204661.1|204571.1|2
1737970720000|2025-01-27 09:38:40|204656.6|204566.6|204668.5|204578.5|204670.2|204580.2|204653.3|204563.3|10
1737970730000|2025-01-27 09:38:50|204664.1|204574.1|204653.4|204563.4|204664.1|204574.1|204651.4|204561.4|6
1737970740000|2025-01-27 09:39:00|204655|204565|204667.9|204577.9|204674.2|204584.2|204648.7|204558.7|25
1737970750000|2025-01-27 09:39:10|204672.7|204582.7|204724.8|204634.8|204728.6|204638.6|204665.2|204575.2|22
1737970760000|2025-01-27 09:39:20|204730.1|204640.1|204726.4|204636.4|204735.6|204645.6|204726.4|204636.4|14
1737970770000|2025-01-27 09:39:30|204724.7|204634.7|204728.2|204638.2|204730.7|204640.7|204724.7|204634.7|16
1737970780000|2025-01-27 09:39:40|204727.4|204637.4|204717.9|204627.9|204727.4|204637.4|204717.9|204627.9|5
1737970790000|2025-01-27 09:39:50|204720.7|204630.7|204677.1|204587.1|204720.7|204630.7|204672.7|204582.7|13
1737970800000|2025-01-27 09:40:00|204680.4|204590.4|204653.3|204563.3|204680.4|204590.4|204650.1|204560.1|25
1737970810000|2025-01-27 09:40:10|204660|204570|204670.5|204580.5|204677.6|204587.6|204655.9|204565.9|20
1737970820000|2025-01-27 09:40:20|204665.4|204575.4|204658.4|204568.4|204669.3|204579.3|204658.4|204568.4|12
1737970830000|2025-01-27 09:40:30|204669.1|204579.1|204663.7|204573.7|204670.5|204580.5|204659.4|204569.4|6
1737970840000|2025-01-27 09:40:40|204670.5|204580.5|204660.5|204570.5|204670.5|204580.5|204655|204565|14
1737970850000|2025-01-27 09:40:50|204668.3|204578.3|204668.3|204578.3|204668.3|204578.3|204662|204572|3
1737970860000|2025-01-27 09:41:00|204672.3|204582.3|204675.8|204585.8|204680.2|204590.2|204660.9|204570.9|14
1737970870000|2025-01-27 09:41:10|204668|204578|204661.3|204571.3|204677.3|204587.3|204661.3|204571.3|13
1737970880000|2025-01-27 09:41:20|204668.4|204578.4|204680.2|204590.2|204680.6|204590.6|204668.4|204578.4|10
1737970890000|2025-01-27 09:41:30|204680.6|204590.6|204680.2|204590.2|204680.6|204590.6|204671.5|204581.5|10
1737970900000|2025-01-27 09:41:40|204679.1|204589.1|204665.1|204575.1|204679.5|204589.5|204656.2|204566.2|14
1737970910000|2025-01-27 09:41:50|204669|204579|204666.4|204576.4|204672.4|204582.4|204658.8|204568.8|10
1737970920000|2025-01-27 09:42:00|204662.5|204572.5|204666.9|204576.9|204672.5|204582.5|204662.5|204572.5|6
1737970930000|2025-01-27 09:42:10|204665.2|204575.2|204661|204571|204675.1|204585.1|204658.9|204568.9|17
1737970940000|2025-01-27 09:42:20|204665|204575|204662.5|204572.5|204667.3|204577.3|204656|204566|16
1737970950000|2025-01-27 09:42:30|204662.1|204572.1|204665.2|204575.2|204666.4|204576.4|204660.7|204570.7|9
1737970960000|2025-01-27 09:42:40|204656.2|204566.2|204658.6|204568.6|204667.2|204577.2|204655.5|204565.5|10
1737970970000|2025-01-27 09:42:50|204661.6|204571.6|204659.7|204569.7|204669.3|204579.3|204659.7|204569.7|6
1737970980000|2025-01-27 09:43:00|204663.6|204573.6|204699.5|204609.5|204702.1|204612.1|204659.7|204569.7|13
1737970990000|2025-01-27 09:43:10|204695.5|204605.5|204690.9|204600.9|204700.7|204610.7|204687.4|204597.4|24
1737971000000|2025-01-27 09:43:20|204695.6|204605.6|204691.1|204601.1|204703.2|204613.2|204689.4|204599.4|15
1737971010000|2025-01-27 09:43:30|204689.4|204599.4|204693.3|204603.3|204700.3|204610.3|204687.6|204597.6|8
1737971020000|2025-01-27 09:43:40|204700.7|204610.7|204694.6|204604.6|204700.7|204610.7|204689.9|204599.9|6
1737971030000|2025-01-27 09:43:50|204696.3|204606.3|204689.7|204599.7|204702.9|204612.9|204688.4|204598.4|8
1737971040000|2025-01-27 09:44:00|204693.5|204603.5|204695.2|204605.2|204704.4|204614.4|204688.6|204598.6|18
1737971050000|2025-01-27 09:44:10|204696.8|204606.8|204695.7|204605.7|204698.5|204608.5|204687.8|204597.8|8
1737971060000|2025-01-27 09:44:20|204694.9|204604.9|204675.2|204585.2|204694.9|204604.9|204662.8|204572.8|14
1737971080000|2025-01-27 09:44:40|204667.9|204577.9|204677.3|204587.3|204677.3|204587.3|204665.3|204575.3|4
1737971090000|2025-01-27 09:44:50|204669.6|204579.6|204664.5|204574.5|204669.6|204579.6|204664.5|204574.5|5
1737971100000|2025-01-27 09:45:00|204664.6|204574.6|204678.1|204588.1|204678.1|204588.1|204664.6|204574.6|5
1737971110000|2025-01-27 09:45:10|204678.8|204588.8|204678.8|204588.8|204678.8|204588.8|204678.8|204588.8|1
1737971130000|2025-01-27 09:45:30|204679|204589|204679|204589|204679|204589|204679|204589|1
1737971140000|2025-01-27 09:45:40|204671.7|204581.7|204677.4|204587.4|204677.4|204587.4|204663|204573|7
1737971150000|2025-01-27 09:45:50|204677|204587|204677|204587|204677|204587|204677|204587|1
1737971160000|2025-01-27 09:46:00|204671.8|204581.8|204667|204577|204671.8|204581.8|204667|204577|2
1737971170000|2025-01-27 09:46:10|204665.9|204575.9|204679.9|204589.9|204681.3|204591.3|204664.2|204574.2|7
1737971180000|2025-01-27 09:46:20|204670.7|204580.7|204678.1|204588.1|204680|204590|204670.7|204580.7|7
1737971190000|2025-01-27 09:46:30|204682.1|204592.1|204679.4|204589.4|204682.1|204592.1|204671.3|204581.3|3
1737971210000|2025-01-27 09:46:50|204678.1|204588.1|204678.1|204588.1|204678.1|204588.1|204678.1|204588.1|1
1737971220000|2025-01-27 09:47:00|204682.6|204592.6|204686.2|204596.2|204691|204601|204678.2|204588.2|4
1737971230000|2025-01-27 09:47:10|204682.2|204592.2|204717.3|204627.3|204721.1|204631.1|204679.5|204589.5|14
1737971240000|2025-01-27 09:47:20|204715.2|204625.2|204715.3|204625.3|204725.8|204635.8|204712.4|204622.4|16
1737971250000|2025-01-27 09:47:30|204717.6|204627.6|204728.3|204638.3|204728.3|204638.3|204716.4|204626.4|12
1737971260000|2025-01-27 09:47:40|204728|204638|204753.6|204663.6|204759.7|204669.7|204728|204638|18
1737971270000|2025-01-27 09:47:50|204747|204657|204746.4|204656.4|204758|204668|204746.4|204656.4|12
1737971280000|2025-01-27 09:48:00|204747.9|204657.9|204704|204614|204747.9|204657.9|204700.8|204610.8|20
1737971290000|2025-01-27 09:48:10|204697.2|204607.2|204700.2|204610.2|204712.6|204622.6|204697.2|204607.2|15
1737971300000|2025-01-27 09:48:20|204695.4|204605.4|204687.5|204597.5|204703.9|204613.9|204686.6|204596.6|17
1737971310000|2025-01-27 09:48:30|204685.9|204595.9|204687.7|204597.7|204691.3|204601.3|204685.9|204595.9|8
1737971320000|2025-01-27 09:48:40|204691.2|204601.2|204727.1|204637.1|204732.9|204642.9|204685|204595|18
1737971330000|2025-01-27 09:48:50|204731.1|204641.1|204726.1|204636.1|204731.1|204641.1|204717.9|204627.9|16
1737971340000|2025-01-27 09:49:00|204732.4|204642.4|204729.8|204639.8|204742.6|204652.6|204718.8|204628.8|27
1737971350000|2025-01-27 09:49:10|204727.8|204637.8|204714.1|204624.1|204731.6|204641.6|204708.4|204618.4|26
1737971360000|2025-01-27 09:49:20|204712.4|204622.4|204718.8|204628.8|204721.3|204631.3|204712.4|204622.4|10
1737971370000|2025-01-27 09:49:30|204715.5|204625.5|204708.5|204618.5|204723.2|204633.2|204707.3|204617.3|16
1737971380000|2025-01-27 09:49:40|204708.8|204618.8|204725.9|204635.9|204727.4|204637.4|204707.1|204617.1|12
1737971390000|2025-01-27 09:49:50|204720.1|204630.1|204726.8|204636.8|204752|204662|204715.9|204625.9|17
1737971400000|2025-01-27 09:50:00|204733.9|204643.9|204723.8|204633.8|204737.1|204647.1|204716.2|204626.2|20
1737971410000|2025-01-27 09:50:10|204714.6|204624.6|204707.2|204617.2|204714.6|204624.6|204702.1|204612.1|6
1737971420000|2025-01-27 09:50:20|204701.9|204611.9|204765.3|204675.3|204765.3|204675.3|204660.2|204570.2|22
1737971430000|2025-01-27 09:50:30|204763.3|204673.3|204784.8|204694.8|204792.9|204702.9|204747.9|204657.9|24
1737971440000|2025-01-27 09:50:40|204782.5|204692.5|204790.8|204700.8|204800.1|204710.1|204782.5|204692.5|26
1737971450000|2025-01-27 09:50:50|204792.2|204702.2|204789.7|204699.7|204799.3|204709.3|204787.6|204697.6|18
1737971460000|2025-01-27 09:51:00|204791.1|204701.1|204802.5|204712.5|204809.8|204719.8|204789.3|204699.3|25
1737971470000|2025-01-27 09:51:10|204805.2|204715.2|204796.4|204706.4|204805.2|204715.2|204792.5|204702.5|15
1737971480000|2025-01-27 09:51:20|204796.2|204706.2|204787.9|204697.9|204801.9|204711.9|204787.9|204697.9|16
1737971490000|2025-01-27 09:51:30|204788.1|204698.1|204793.9|204703.9|204794.9|204704.9|204787.9|204697.9|8
1737971500000|2025-01-27 09:51:40|204787.9|204697.9|204760|204670|204788.1|204698.1|204759.7|204669.7|23
1737971510000|2025-01-27 09:51:50|204757.7|204667.7|204751.1|204661.1|204767.9|204677.9|204750.3|204660.3|17
1737971520000|2025-01-27 09:52:00|204751.6|204661.6|204754.1|204664.1|204760|204670|204751.6|204661.6|6
1737971530000|2025-01-27 09:52:10|204753.9|204663.9|204753.8|204663.8|204753.9|204663.9|204753.8|204663.8|4
1737971540000|2025-01-27 09:52:20|204749.7|204659.7|204753.7|204663.7|204753.7|204663.7|204747.2|204657.2|9
1737971550000|2025-01-27 09:52:30|204747.7|204657.7|204739.8|204649.8|204747.7|204657.7|204739.3|204649.3|9
1737971560000|2025-01-27 09:52:40|204744.1|204654.1|204743.7|204653.7|204744.1|204654.1|204739.3|204649.3|6
1737971570000|2025-01-27 09:52:50|204743.6|204653.6|204735.8|204645.8|204743.6|204653.6|204732.1|204642.1|10
1737971580000|2025-01-27 09:53:00|204741.1|204651.1|204736.9|204646.9|204742.9|204652.9|204736.9|204646.9|4
1737971590000|2025-01-27 09:53:10|204734.2|204644.2|204736.9|204646.9|204736.9|204646.9|204733|204643|10
1737971600000|2025-01-27 09:53:20|204728.9|204638.9|204744.4|204654.4|204754.5|204664.5|204728.9|204638.9|12
1737971610000|2025-01-27 09:53:30|204744.2|204654.2|204757.6|204667.6|204758.1|204668.1|204744.2|204654.2|9
1737971620000|2025-01-27 09:53:40|204757.5|204667.5|204757.6|204667.6|204757.8|204667.8|204748.7|204658.7|8
1737971630000|2025-01-27 09:53:50|204757|204667|204757.3|204667.3|204757.5|204667.5|204749|204659|5
1737971640000|2025-01-27 09:54:00|204758.5|204668.5|204741.5|204651.5|204763|204673|204741.5|204651.5|10
1737971650000|2025-01-27 09:54:10|204756.5|204666.5|204744.7|204654.7|204756.5|204666.5|204738.1|204648.1|19
1737971660000|2025-01-27 09:54:20|204745.6|204655.6|204744.1|204654.1|204752|204662|204743.6|204653.6|11
1737971670000|2025-01-27 09:54:30|204743.8|204653.8|204746.1|204656.1|204750.8|204660.8|204743|204653|14
1737971680000|2025-01-27 09:54:40|204749.1|204659.1|204745.7|204655.7|204749.9|204659.9|204741.5|204651.5|15
1737971690000|2025-01-27 09:54:50|204745.8|204655.8|204733.6|204643.6|204746.8|204656.8|204729.4|204639.4|13
1737971700000|2025-01-27 09:55:00|204735.5|204645.5|204733.4|204643.4|204736.1|204646.1|204730.3|204640.3|7
1737971710000|2025-01-27 09:55:10|204735.3|204645.3|204781.1|204691.1|204788|204698|204732.4|204642.4|14
1737971720000|2025-01-27 09:55:20|204780.9|204690.9|204788.7|204698.7|204795.6|204705.6|204780.9|204690.9|10
1737971730000|2025-01-27 09:55:30|204761.9|204671.9|204750|204660|204768.7|204678.7|204745.5|204655.5|19
1737971740000|2025-01-27 09:55:40|204748|204658|204746.6|204656.6|204755.1|204665.1|204730.2|204640.2|18
1737971750000|2025-01-27 09:55:50|204744.3|204654.3|204755.9|204665.9|204756.6|204666.6|204738.6|204648.6|18
1737971760000|2025-01-27 09:56:00|204748.3|204658.3|204754.5|204664.5|204757.7|204667.7|204746|204656|10
1737971770000|2025-01-27 09:56:10|204753.8|204663.8|204735.4|204645.4|204761.2|204671.2|204735.4|204645.4|19
1737971780000|2025-01-27 09:56:20|204739.8|204649.8|204735.8|204645.8|204745.8|204655.8|204735.3|204645.3|14
1737971790000|2025-01-27 09:56:30|204733.3|204643.3|204744.6|204654.6|204747.7|204657.7|204730.7|204640.7|16
1737971800000|2025-01-27 09:56:40|204749.4|204659.4|204747.2|204657.2|204750.4|204660.4|204742.1|204652.1|13
1737971810000|2025-01-27 09:56:50|204748.7|204658.7|204738.1|204648.1|204749.4|204659.4|204736.1|204646.1|9
1737971820000|2025-01-27 09:57:00|204738.6|204648.6|204746.7|204656.7|204747.7|204657.7|204738.6|204648.6|10
1737971830000|2025-01-27 09:57:10|204745|204655|204747.8|204657.8|204754.5|204664.5|204744.4|204654.4|19
1737971840000|2025-01-27 09:57:20|204748.2|204658.2|204804.5|204714.5|204814.9|204724.9|204746.5|204656.5|14
1737971850000|2025-01-27 09:57:30|204805.5|204715.5|204794.5|204704.5|204805.5|204715.5|204791|204701|18
1737971860000|2025-01-27 09:57:40|204794.2|204704.2|204835.3|204745.3|204839|204749|204793.9|204703.9|13
1737971870000|2025-01-27 09:57:50|204833.8|204743.8|204833.8|204743.8|204837.7|204747.7|204833.7|204743.7|8
1737971880000|2025-01-27 09:58:00|204837.4|204747.4|204837.8|204747.8|204850.8|204760.8|204833.7|204743.7|15
1737971890000|2025-01-27 09:58:10|204842.6|204752.6|204856.2|204766.2|204864.1|204774.1|204837.3|204747.3|13
1737971900000|2025-01-27 09:58:20|204862|204772|204857.2|204767.2|204862|204772|204856.2|204766.2|6
1737971910000|2025-01-27 09:58:30|204856.2|204766.2|204890.9|204800.9|204906.2|204816.2|204851.7|204761.7|17
1737971920000|2025-01-27 09:58:40|204890.7|204800.7|204884.5|204794.5|204890.7|204800.7|204875.2|204785.2|13
1737971930000|2025-01-27 09:58:50|204891.8|204801.8|204882.7|204792.7|204893.1|204803.1|204882.7|204792.7|10
1737971940000|2025-01-27 09:59:00|204882.5|204792.5|204919|204829|204920.6|204830.6|204882.5|204792.5|12
1737971950000|2025-01-27 09:59:10|204922.2|204832.2|204975.7|204885.7|204982.4|204892.4|204922.2|204832.2|20
1737971960000|2025-01-27 09:59:20|204975|204885|204974.8|204884.8|204975|204885|204969.9|204879.9|4
1737971970000|2025-01-27 09:59:30|204976.1|204886.1|204969.8|204879.8|204978.3|204888.3|204967.5|204877.5|12
1737971980000|2025-01-27 09:59:40|204968.8|204878.8|204969.9|204879.9|204984.3|204894.3|204964.1|204874.1|19
1737971990000|2025-01-27 09:59:50|204973.6|204883.6|204973.6|204883.6|204973.6|204883.6|204973.6|204883.6|1
1737972000000|2025-01-27 10:00:00|204972.9|204882.9|204971.5|204881.5|204972.9|204882.9|204963.4|204873.4|4
1737972010000|2025-01-27 10:00:10|204966.4|204876.4|204951.5|204861.5|204966.4|204876.4|204951.5|204861.5|8
1737972020000|2025-01-27 10:00:20|204948|204858|204952.7|204862.7|204953.7|204863.7|204946.5|204856.5|16
1737972030000|2025-01-27 10:00:30|204952.6|204862.6|204932.2|204842.2|204952.7|204862.7|204925.8|204835.8|16
1737972040000|2025-01-27 10:00:40|204924.4|204834.4|204916.5|204826.5|204924.4|204834.4|204916.5|204826.5|6
1737972050000|2025-01-27 10:00:50|204909.8|204819.8|204925.6|204835.6|204925.6|204835.6|204899.5|204809.5|13
1737972060000|2025-01-27 10:01:00|204924.5|204834.5|204942|204852|204950.8|204860.8|204924.3|204834.3|19
1737972070000|2025-01-27 10:01:10|204943.7|204853.7|204954.8|204864.8|204954.8|204864.8|204939.4|204849.4|15
1737972080000|2025-01-27 10:01:20|204952.2|204862.2|204952.2|204862.2|204954.8|204864.8|204952.2|204862.2|7
1737972090000|2025-01-27 10:01:30|204954.8|204864.8|204954.8|204864.8|204954.8|204864.8|204952.2|204862.2|9
1737972100000|2025-01-27 10:01:40|204951.1|204861.1|204894|204804|204951.1|204861.1|204884.5|204794.5|19
1737972110000|2025-01-27 10:01:50|204893.5|204803.5|204895.2|204805.2|204895.2|204805.2|204870.8|204780.8|15
1737972120000|2025-01-27 10:02:00|204892.7|204802.7|204874.2|204784.2|204900.7|204810.7|204873.5|204783.5|19
1737972130000|2025-01-27 10:02:10|204884|204794|204925.1|204835.1|204925.1|204835.1|204877|204787|12
1737972140000|2025-01-27 10:02:20|204920.6|204830.6|204899.6|204809.6|204920.6|204830.6|204895.7|204805.7|23
1737972150000|2025-01-27 10:02:30|204896.5|204806.5|204886.2|204796.2|204907.1|204817.1|204886.2|204796.2|19
1737972160000|2025-01-27 10:02:40|204890.4|204800.4|204890.4|204800.4|204890.4|204800.4|204883.7|204793.7|6
1737972170000|2025-01-27 10:02:50|204894|204804|204894|204804|204894|204804|204894|204804|1
1737972180000|2025-01-27 10:03:00|204889.4|204799.4|204889.7|204799.7|204893.7|204803.7|204885.6|204795.6|7
1737972190000|2025-01-27 10:03:10|204888|204798|204886.1|204796.1|204888|204798|204882.2|204792.2|4
1737972200000|2025-01-27 10:03:20|204890.2|204800.2|204884.3|204794.3|204890.2|204800.2|204880.7|204790.7|7
1737972210000|2025-01-27 10:03:30|204879.5|204789.5|204884.2|204794.2|204884.2|204794.2|204879.5|204789.5|2
1737972220000|2025-01-27 10:03:40|204888.2|204798.2|204986.4|204896.4|204986.4|204896.4|204884.3|204794.3|18
1737972230000|2025-01-27 10:03:50|204980.4|204890.4|204978|204888|204980.4|204890.4|204971.5|204881.5|7
1737972240000|2025-01-27 10:04:00|204971.3|204881.3|204948.5|204858.5|204971.3|204881.3|204944.8|204854.8|13
1737972250000|2025-01-27 10:04:10|204947.3|204857.3|204936.7|204846.7|204960.9|204870.9|204932.4|204842.4|24
1737972260000|2025-01-27 10:04:20|204935.7|204845.7|204900|204810|204935.8|204845.8|204890.1|204800.1|19
1737972270000|2025-01-27 10:04:30|204893.7|204803.7|204890.5|204800.5|204894.8|204804.8|204885.6|204795.6|12
1737972280000|2025-01-27 10:04:40|204885.4|204795.4|204885.3|204795.3|204890.4|204800.4|204878.2|204788.2|13
1737972290000|2025-01-27 10:04:50|204885.1|204795.1|204880.3|204790.3|204885.3|204795.3|204880.1|204790.1|5
1737972300000|2025-01-27 10:05:00|204877|204787|204856.7|204766.7|204877|204787|204819.1|204729.1|27
1737972310000|2025-01-27 10:05:10|204851.8|204761.8|204852.3|204762.3|204859.3|204769.3|204849.7|204759.7|20
1737972320000|2025-01-27 10:05:20|204851.8|204761.8|204851.3|204761.3|204858.5|204768.5|204847.7|204757.7|22
1737972330000|2025-01-27 10:05:30|204850.3|204760.3|204858|204768|204867.9|204777.9|204849.8|204759.8|14
1737972340000|2025-01-27 10:05:40|204857.6|204767.6|204860.4|204770.4|204866.1|204776.1|204856.6|204766.6|15
1737972350000|2025-01-27 10:05:50|204860.3|204770.3|204878.4|204788.4|204885.5|204795.5|204843.1|204753.1|18
1737972360000|2025-01-27 10:06:00|204883.2|204793.2|204879|204789|204886.1|204796.1|204879|204789|11
1737972370000|2025-01-27 10:06:10|204883.8|204793.8|204882.2|204792.2|204883.9|204793.9|204876.9|204786.9|14
1737972380000|2025-01-27 10:06:20|204881.2|204791.2|204881.9|204791.9|204881.9|204791.9|204881.2|204791.2|3
1737972390000|2025-01-27 10:06:30|204876.6|204786.6|204876.3|204786.3|204876.6|204786.6|204875.6|204785.6|3
1737972400000|2025-01-27 10:06:40|204867.7|204777.7|204864.2|204774.2|204867.7|204777.7|204858.7|204768.7|24
1737972410000|2025-01-27 10:06:50|204847.4|204757.4|204836.5|204746.5|204847.8|204757.8|204836.5|204746.5|13
1737972420000|2025-01-27 10:07:00|204836|204746|204779|204689|204837|204747|204746.3|204656.3|15
1737972430000|2025-01-27 10:07:10|204778|204688|204793.3|204703.3|204796.4|204706.4|204775.6|204685.6|17
1737972440000|2025-01-27 10:07:20|204793.6|204703.6|204794.3|204704.3|204794.6|204704.6|204792.6|204702.6|9
1737972450000|2025-01-27 10:07:30|204799.3|204709.3|204800.8|204710.8|204800.8|204710.8|204798|204708|10
1737972460000|2025-01-27 10:07:40|204799.8|204709.8|204800.2|204710.2|204800.7|204710.7|204799.3|204709.3|8
1737972470000|2025-01-27 10:07:50|204798.8|204708.8|204852.3|204762.3|204852.3|204762.3|204798.5|204708.5|12
1737972480000|2025-01-27 10:08:00|204858|204768|204858.8|204768.8|204858.8|204768.8|204825.4|204735.4|13
1737972490000|2025-01-27 10:08:10|204858.7|204768.7|204837.1|204747.1|204858.7|204768.7|204837.1|204747.1|17
1737972500000|2025-01-27 10:08:20|204848.5|204758.5|204843.4|204753.4|204855.2|204765.2|204840.3|204750.3|18
1737972510000|2025-01-27 10:08:30|204837.6|204747.6|204850.2|204760.2|204850.2|204760.2|204837.6|204747.6|6
1737972520000|2025-01-27 10:08:40|204848.8|204758.8|204837.9|204747.9|204848.8|204758.8|204837.6|204747.6|4
1737972530000|2025-01-27 10:08:50|204837.8|204747.8|204839.3|204749.3|204842.7|204752.7|204835.9|204745.9|9
1737972540000|2025-01-27 10:09:00|204844.9|204754.9|204843.2|204753.2|204844.9|204754.9|204831.8|204741.8|14
1737972550000|2025-01-27 10:09:10|204838.1|204748.1|204852.5|204762.5|204852.5|204762.5|204837.6|204747.6|6
1737972560000|2025-01-27 10:09:20|204847.7|204757.7|204893.2|204803.2|204897|204807|204842|204752|20
1737972570000|2025-01-27 10:09:30|204893.5|204803.5|204903.6|204813.6|204911.1|204821.1|204884.9|204794.9|17
1737972580000|2025-01-27 10:09:40|204897.8|204807.8|204888.5|204798.5|204902.6|204812.6|204883|204793|20
1737972590000|2025-01-27 10:09:50|204882.3|204792.3|204849.5|204759.5|204887.3|204797.3|204833.1|204743.1|11
1737972600000|2025-01-27 10:10:00|204856.5|204766.5|204859.8|204769.8|204859.8|204769.8|204852.5|204762.5|9
1737972610000|2025-01-27 10:10:10|204860.8|204770.8|204867.3|204777.3|204884.3|204794.3|204860.8|204770.8|13
1737972620000|2025-01-27 10:10:20|204864.2|204774.2|204848.8|204758.8|204864.2|204774.2|204846.2|204756.2|17
1737972630000|2025-01-27 10:10:30|204854.1|204764.1|204858.3|204768.3|204869.1|204779.1|204850.4|204760.4|14
1737972640000|2025-01-27 10:10:40|204857.3|204767.3|204874.4|204784.4|204874.4|204784.4|204852.8|204762.8|15
1737972650000|2025-01-27 10:10:50|204878.4|204788.4|204886.3|204796.3|204888|204798|204873|204783|18
1737972660000|2025-01-27 10:11:00|204885|204795|204904.3|204814.3|204952.9|204862.9|204882.5|204792.5|24
1737972670000|2025-01-27 10:11:10|204898.3|204808.3|204894.6|204804.6|204903.8|204813.8|204893.5|204803.5|14
1737972680000|2025-01-27 10:11:20|204901.8|204811.8|204900.1|204810.1|204901.8|204811.8|204892.6|204802.6|13
1737972690000|2025-01-27 10:11:30|204894.1|204804.1|204898.5|204808.5|204899|204809|204894.1|204804.1|6
1737972700000|2025-01-27 10:11:40|204898.2|204808.2|204901.7|204811.7|204901.7|204811.7|204893|204803|9
1737972710000|2025-01-27 10:11:50|204896.2|204806.2|204902.9|204812.9|204907|204817|204894.9|204804.9|19
1737972720000|2025-01-27 10:12:00|204902.4|204812.4|204899|204809|204902.4|204812.4|204893.1|204803.1|10
1737972740000|2025-01-27 10:12:20|204891.4|204801.4|204898.1|204808.1|204900.6|204810.6|204891.4|204801.4|10
1737972750000|2025-01-27 10:12:30|204897.6|204807.6|204897.8|204807.8|204897.8|204807.8|204897.6|204807.6|2
1737972760000|2025-01-27 10:12:40|204898.1|204808.1|204897.8|204807.8|204898.1|204808.1|204897.8|204807.8|4
1737972770000|2025-01-27 10:12:50|204897.6|204807.6|204853.3|204763.3|204897.8|204807.8|204844.2|204754.2|11
1737972780000|2025-01-27 10:13:00|204852.7|204762.7|204849.1|204759.1|204853.4|204763.4|204841.2|204751.2|11
1737972790000|2025-01-27 10:13:10|204845.9|204755.9|204856.7|204766.7|204857.8|204767.8|204842.3|204752.3|17
1737972800000|2025-01-27 10:13:20|204848.9|204758.9|204859.5|204769.5|204859.7|204769.7|204844.4|204754.4|12
1737972810000|2025-01-27 10:13:30|204852.2|204762.2|204865.5|204775.5|204875.3|204785.3|204848.8|204758.8|19
1737972820000|2025-01-27 10:13:40|204864.5|204774.5|204882|204792|204892.8|204802.8|204864.5|204774.5|15
1737972830000|2025-01-27 10:13:50|204875.2|204785.2|204861.3|204771.3|204875.2|204785.2|204853.6|204763.6|32
1737972840000|2025-01-27 10:14:00|204861.9|204771.9|204886.6|204796.6|204888.6|204798.6|204849.4|204759.4|23
1737972850000|2025-01-27 10:14:10|204875.2|204785.2|204813.7|204723.7|204877|204787|204809.3|204719.3|25
1737972860000|2025-01-27 10:14:20|204796.3|204706.3|204819.8|204729.8|204825.5|204735.5|204796.3|204706.3|22
1737972870000|2025-01-27 10:14:30|204824.8|204734.8|204829.4|204739.4|204837.4|204747.4|204816.9|204726.9|12
1737972880000|2025-01-27 10:14:40|204830.1|204740.1|204818.7|204728.7|204846.7|204756.7|204813.8|204723.8|20
1737972890000|2025-01-27 10:14:50|204818.9|204728.9|204801.8|204711.8|204831.9|204741.9|204800.7|204710.7|11
1737972900000|2025-01-27 10:15:00|204796.9|204706.9|204792.5|204702.5|204804.1|204714.1|204789.7|204699.7|23
1737972910000|2025-01-27 10:15:10|204793|204703|204793|204703|204793.5|204703.5|204791.9|204701.9|6
1737972920000|2025-01-27 10:15:20|204792.8|204702.8|204792.8|204702.8|204792.8|204702.8|204792.8|204702.8|1
1737972930000|2025-01-27 10:15:30|204792.7|204702.7|204792.9|204702.9|204802.8|204712.8|204782.8|204692.8|15
1737972940000|2025-01-27 10:15:40|204801.5|204711.5|204793|204703|204801.6|204711.6|204791.8|204701.8|10
1737972950000|2025-01-27 10:15:50|204798.7|204708.7|204846.1|204756.1|204848.6|204758.6|204796|204706|18
1737972960000|2025-01-27 10:16:00|204846.5|204756.5|204832|204742|204858.1|204768.1|204822.6|204732.6|13
1737972970000|2025-01-27 10:16:10|204828.6|204738.6|204819|204729|204838.2|204748.2|204818.9|204728.9|21
1737972980000|2025-01-27 10:16:20|204823|204733|204827.5|204737.5|204827.5|204737.5|204819|204729|16
1737972990000|2025-01-27 10:16:30|204831|204741|204882.6|204792.6|204890.7|204800.7|204828.2|204738.2|16
1737973000000|2025-01-27 10:16:40|204884.8|204794.8|204892.3|204802.3|204893.3|204803.3|204873.6|204783.6|16
1737973010000|2025-01-27 10:16:50|204892.2|204802.2|204930.2|204840.2|204930.2|204840.2|204892.2|204802.2|8
1737973020000|2025-01-27 10:17:00|204923.1|204833.1|204902.9|204812.9|204923.1|204833.1|204897.8|204807.8|13
1737973030000|2025-01-27 10:17:10|204905.9|204815.9|204923.9|204833.9|204932.6|204842.6|204904.6|204814.6|18
1737973040000|2025-01-27 10:17:20|204917.5|204827.5|204892.3|204802.3|204924.6|204834.6|204885.2|204795.2|16
1737973050000|2025-01-27 10:17:30|204891.2|204801.2|204876.6|204786.6|204892.3|204802.3|204870.5|204780.5|21
1737973060000|2025-01-27 10:17:40|204882.5|204792.5|204887.6|204797.6|204888.6|204798.6|204873.8|204783.8|18
1737973070000|2025-01-27 10:17:50|204887.8|204797.8|204874.9|204784.9|204887.8|204797.8|204860.2|204770.2|18
1737973080000|2025-01-27 10:18:00|204869.7|204779.7|204856.8|204766.8|204875.2|204785.2|204856.8|204766.8|14
1737973090000|2025-01-27 10:18:10|204856.7|204766.7|204855.7|204765.7|204856.7|204766.7|204855.7|204765.7|6
1737973100000|2025-01-27 10:18:20|204856|204766|204851.8|204761.8|204856|204766|204851.8|204761.8|5
1737973110000|2025-01-27 10:18:30|204851.6|204761.6|204848.4|204758.4|204851.8|204761.8|204842.7|204752.7|8
1737973120000|2025-01-27 10:18:40|204848.2|204758.2|204845.7|204755.7|204849.4|204759.4|204845.7|204755.7|6
1737973130000|2025-01-27 10:18:50|204850.8|204760.8|204849.8|204759.8|204851|204761|204845.6|204755.6|6
1737973140000|2025-01-27 10:19:00|204844.1|204754.1|204848.4|204758.4|204849.7|204759.7|204843.1|204753.1|12
1737973150000|2025-01-27 10:19:10|204854.1|204764.1|204905.9|204815.9|204912.9|204822.9|204850.6|204760.6|23
1737973160000|2025-01-27 10:19:20|204900.6|204810.6|204927.4|204837.4|204938.2|204848.2|204900.6|204810.6|10
1737973170000|2025-01-27 10:19:30|204920.9|204830.9|204931.1|204841.1|204934|204844|204920.9|204830.9|11
1737973180000|2025-01-27 10:19:40|204934.9|204844.9|204953.9|204863.9|204958.8|204868.8|204930.1|204840.1|8
1737973190000|2025-01-27 10:19:50|204963.1|204873.1|204969.8|204879.8|204969.8|204879.8|204963.1|204873.1|7
1737973200000|2025-01-27 10:20:00|204975.8|204885.8|204975.8|204885.8|204975.8|204885.8|204975.8|204885.8|1
1737973210000|2025-01-27 10:20:10|204978.3|204888.3|204891.8|204801.8|204978.3|204888.3|204891.8|204801.8|25
1737973220000|2025-01-27 10:20:20|204883.1|204793.1|204873.3|204783.3|204901.3|204811.3|204871.6|204781.6|22
1737973230000|2025-01-27 10:20:30|204872.9|204782.9|204875.3|204785.3|204877.6|204787.6|204864.1|204774.1|15
1737973240000|2025-01-27 10:20:40|204873.5|204783.5|204803.3|204713.3|204873.7|204783.7|204799.2|204709.2|13
1737973250000|2025-01-27 10:20:50|204806.9|204716.9|204819.4|204729.4|204827|204737|204801.9|204711.9|16
1737973260000|2025-01-27 10:21:00|204815.1|204725.1|204791.5|204701.5|204815.1|204725.1|204787.2|204697.2|18
1737973270000|2025-01-27 10:21:10|204788.7|204698.7|204762.9|204672.9|204799.8|204709.8|204760.9|204670.9|18
1737973280000|2025-01-27 10:21:20|204766.5|204676.5|204784.8|204694.8|204789.7|204699.7|204766.5|204676.5|9
1737973290000|2025-01-27 10:21:30|204786.4|204696.4|204787.5|204697.5|204787.5|204697.5|204779|204689|9
1737973300000|2025-01-27 10:21:40|204785|204695|204781.9|204691.9|204787.3|204697.3|204761.9|204671.9|25
1737973310000|2025-01-27 10:21:50|204779.2|204689.2|204758.8|204668.8|204781.9|204691.9|204758.7|204668.7|16
1737973320000|2025-01-27 10:22:00|204761.3|204671.3|204723.1|204633.1|204761.3|204671.3|204703.6|204613.6|27
1737973330000|2025-01-27 10:22:10|204728.2|204638.2|204716.1|204626.1|204731.5|204641.5|204712.7|204622.7|22
1737973340000|2025-01-27 10:22:20|204721.3|204631.3|204733.3|204643.3|204734|204644|204717.8|204627.8|14
1737973350000|2025-01-27 10:22:30|204725.5|204635.5|204738.5|204648.5|204738.5|204648.5|204719.4|204629.4|22
1737973360000|2025-01-27 10:22:40|204734.4|204644.4|204744.6|204654.6|204749.4|204659.4|204720|204630|32
1737973370000|2025-01-27 10:22:50|204744.2|204654.2|204741.1|204651.1|204753.4|204663.4|204734.6|204644.6|23
1737973380000|2025-01-27 10:23:00|204739.4|204649.4|204715.5|204625.5|204743.5|204653.5|204712.2|204622.2|22
1737973390000|2025-01-27 10:23:10|204719.5|204629.5|204703|204613|204719.5|204629.5|204694.1|204604.1|21
1737973400000|2025-01-27 10:23:20|204700.3|204610.3|204689.3|204599.3|204701.9|204611.9|204689.3|204599.3|23
1737973410000|2025-01-27 10:23:30|204687.6|204597.6|204695.4|204605.4|204695.6|204605.6|204679.3|204589.3|19
1737973420000|2025-01-27 10:23:40|204690.4|204600.4|204674.5|204584.5|204691.5|204601.5|204665.1|204575.1|23
1737973430000|2025-01-27 10:23:50|204668.2|204578.2|204673.6|204583.6|204687.1|204597.1|204664.6|204574.6|24
1737973440000|2025-01-27 10:24:00|204675.1|204585.1|204678|204588|204681.8|204591.8|204658.3|204568.3|25
1737973450000|2025-01-27 10:24:10|204681|204591|204673.7|204583.7|204684.2|204594.2|204663.6|204573.6|30
1737973460000|2025-01-27 10:24:20|204671.1|204581.1|204672.9|204582.9|204681.9|204591.9|204663.3|204573.3|20
1737973470000|2025-01-27 10:24:30|204673.6|204583.6|204701.3|204611.3|204701.3|204611.3|204673.2|204583.2|12
1737973480000|2025-01-27 10:24:40|204705.3|204615.3|204692.8|204602.8|204706.8|204616.8|204692.8|204602.8|12
1737973490000|2025-01-27 10:24:50|204694.4|204604.4|204666.7|204576.7|204694.6|204604.6|204660.2|204570.2|18
1737973500000|2025-01-27 10:25:00|204674.9|204584.9|204651.9|204561.9|204674.9|204584.9|204650.2|204560.2|17
1737973510000|2025-01-27 10:25:10|204650.2|204560.2|204644.9|204554.9|204658.6|204568.6|204644.9|204554.9|18
1737973520000|2025-01-27 10:25:20|204649.1|204559.1|204654.1|204564.1|204654.1|204564.1|204645.3|204555.3|6
1737973530000|2025-01-27 10:25:30|204652.4|204562.4|204694.8|204604.8|204699.7|204609.7|204646.7|204556.7|20
1737973540000|2025-01-27 10:25:40|204700.6|204610.6|204719.8|204629.8|204723.8|204633.8|204693.1|204603.1|9
1737973550000|2025-01-27 10:25:50|204715.2|204625.2|204694|204604|204715.2|204625.2|204693.9|204603.9|15
1737973560000|2025-01-27 10:26:00|204695.5|204605.5|204695.6|204605.6|204703.2|204613.2|204672.6|204582.6|26
1737973570000|2025-01-27 10:26:10|204697.2|204607.2|204704.1|204614.1|204726.7|204636.7|204695|204605|20
1737973580000|2025-01-27 10:26:20|204706.6|204616.6|204708.8|204618.8|204729.1|204639.1|204706.6|204616.6|23
1737973590000|2025-01-27 10:26:30|204713|204623|204712.4|204622.4|204717.1|204627.1|204709|204619|14
1737973600000|2025-01-27 10:26:40|204707.9|204617.9|204707.7|204617.7|204725.7|204635.7|204707.7|204617.7|18
1737973610000|2025-01-27 10:26:50|204710.6|204620.6|204708.8|204618.8|204710.6|204620.6|204686.8|204596.8|19
1737973620000|2025-01-27 10:27:00|204707.3|204617.3|204682|204592|204707.3|204617.3|204677.4|204587.4|17
1737973630000|2025-01-27 10:27:10|204684.5|204594.5|204678.7|204588.7|204692|204602|204673.3|204583.3|19
1737973640000|2025-01-27 10:27:20|204674.6|204584.6|204673|204583|204674.6|204584.6|204670.5|204580.5|12
1737973650000|2025-01-27 10:27:30|204677.3|204587.3|204685.3|204595.3|204686|204596|204676.8|204586.8|15
1737973660000|2025-01-27 10:27:40|204680.9|204590.9|204631.1|204541.1|204680.9|204590.9|204628.8|204538.8|22
1737973670000|2025-01-27 10:27:50|204631|204541|204629.9|204539.9|204634.8|204544.8|204624.1|204534.1|13
1737973680000|2025-01-27 10:28:00|204629.7|204539.7|204673.9|204583.9|204695.9|204605.9|204629.7|204539.7|21
1737973690000|2025-01-27 10:28:10|204672.8|204582.8|204697.5|204607.5|204703.2|204613.2|204671.3|204581.3|18
1737973700000|2025-01-27 10:28:20|204695.5|204605.5|204682.8|204592.8|204700.3|204610.3|204681|204591|25
1737973710000|2025-01-27 10:28:30|204685.8|204595.8|204688.5|204598.5|204693.6|204603.6|204669.1|204579.1|22
1737973720000|2025-01-27 10:28:40|204692.6|204602.6|204701.2|204611.2|204701.2|204611.2|204677.5|204587.5|21
1737973730000|2025-01-27 10:28:50|204696.1|204606.1|204693.2|204603.2|204698.4|204608.4|204683.4|204593.4|19
1737973740000|2025-01-27 10:29:00|204696.3|204606.3|204694.2|204604.2|204705.4|204615.4|204689.1|204599.1|19
1737973750000|2025-01-27 10:29:10|204694.4|204604.4|204697.3|204607.3|204703.2|204613.2|204687.4|204597.4|22
1737973760000|2025-01-27 10:29:20|204693.5|204603.5|204697.3|204607.3|204705.4|204615.4|204692.3|204602.3|10
1737973770000|2025-01-27 10:29:30|204700|204610|204726.5|204636.5|204726.5|204636.5|204697|204607|21
1737973780000|2025-01-27 10:29:40|204722.6|204632.6|204727.1|204637.1|204728.5|204638.5|204712.3|204622.3|16
1737973790000|2025-01-27 10:29:50|204725.4|204635.4|204709.3|204619.3|204728.7|204638.7|204707.4|204617.4|26
1737973800000|2025-01-27 10:30:00|204704.5|204614.5|204675.8|204585.8|204720.4|204630.4|204670.6|204580.6|21
1737973810000|2025-01-27 10:30:10|204673.8|204583.8|204663|204573|204675.3|204585.3|204657.9|204567.9|18
1737973820000|2025-01-27 10:30:20|204668.9|204578.9|204626.8|204536.8|204668.9|204578.9|204606.8|204516.8|19
1737973830000|2025-01-27 10:30:30|204628.9|204538.9|204625.3|204535.3|204643.7|204553.7|204594|204504|24
1737973840000|2025-01-27 10:30:40|204631.3|204541.3|204625.4|204535.4|204640.3|204550.3|204621.8|204531.8|21
1737973850000|2025-01-27 10:30:50|204629.1|204539.1|204567.7|204477.7|204632.8|204542.8|204566.8|204476.8|24
1737973860000|2025-01-27 10:31:00|204565.7|204475.7|204569.6|204479.6|204577.1|204487.1|204553.7|204463.7|23
1737973870000|2025-01-27 10:31:10|204570.7|204480.7|204551.3|204461.3|204574.4|204484.4|204540.5|204450.5|26
1737973880000|2025-01-27 10:31:20|204549.6|204459.6|204541.4|204451.4|204554.5|204464.5|204539.9|204449.9|19
1737973890000|2025-01-27 10:31:30|204548|204458|204538.3|204448.3|204551.2|204461.2|204538.3|204448.3|18
1737973900000|2025-01-27 10:31:40|204538.1|204448.1|204542.4|204452.4|204552.3|204462.3|204538.1|204448.1|23
1737973910000|2025-01-27 10:31:50|204552.7|204462.7|204627.1|204537.1|204645.1|204555.1|204552.7|204462.7|17
1737973920000|2025-01-27 10:32:00|204627.3|204537.3|204635|204545|204662.5|204572.5|204621.5|204531.5|22
1737973930000|2025-01-27 10:32:10|204636.7|204546.7|204642.2|204552.2|204664.7|204574.7|204633.4|204543.4|31
1737973940000|2025-01-27 10:32:20|204639.6|204549.6|204646.2|204556.2|204672.1|204582.1|204636.4|204546.4|27
1737973950000|2025-01-27 10:32:30|204639.4|204549.4|204657.2|204567.2|204660.9|204570.9|204634.3|204544.3|25
1737973960000|2025-01-27 10:32:40|204643.7|204553.7|204667.9|204577.9|204672|204582|204643.7|204553.7|18
1737973970000|2025-01-27 10:32:50|204672.9|204582.9|204668.3|204578.3|204678.8|204588.8|204662.7|204572.7|17
1737973980000|2025-01-27 10:33:00|204666.6|204576.6|204672.8|204582.8|204687.3|204597.3|204666.6|204576.6|18
1737973990000|2025-01-27 10:33:10|204673|204583|204658.1|204568.1|204681.6|204591.6|204656.4|204566.4|15
1737974000000|2025-01-27 10:33:20|204656.4|204566.4|204653|204563|204663.3|204573.3|204652.5|204562.5|18
1737974010000|2025-01-27 10:33:30|204655.7|204565.7|204669|204579|204684.9|204594.9|204649.2|204559.2|27
1737974020000|2025-01-27 10:33:40|204665.1|204575.1|204667.4|204577.4|204675.2|204585.2|204665.1|204575.1|14
1737974030000|2025-01-27 10:33:50|204662.9|204572.9|204657.2|204567.2|204670.2|204580.2|204657.2|204567.2|18
1737974040000|2025-01-27 10:34:00|204652.1|204562.1|204676.1|204586.1|204676.1|204586.1|204651.8|204561.8|9
1737974050000|2025-01-27 10:34:10|204667|204577|204665.3|204575.3|204681.8|204591.8|204654.8|204564.8|22
1737974060000|2025-01-27 10:34:20|204687.3|204597.3|204708.3|204618.3|204710|204620|204673.3|204583.3|15
1737974070000|2025-01-27 10:34:30|204702.9|204612.9|204681|204591|204702.9|204612.9|204670.6|204580.6|14
1737974080000|2025-01-27 10:34:40|204675|204585|204682.4|204592.4|204690.8|204600.8|204671.9|204581.9|21
1737974090000|2025-01-27 10:34:50|204682.8|204592.8|204673.7|204583.7|204682.8|204592.8|204673.7|204583.7|5
1737974100000|2025-01-27 10:35:00|204674.5|204584.5|204676.2|204586.2|204685.2|204595.2|204668|204578|18
1737974110000|2025-01-27 10:35:10|204674.6|204584.6|204670.2|204580.2|204696.1|204606.1|204666.1|204576.1|24
1737974120000|2025-01-27 10:35:20|204669.4|204579.4|204682.6|204592.6|204689.1|204599.1|204665.3|204575.3|15
1737974130000|2025-01-27 10:35:30|204675.2|204585.2|204734.1|204644.1|204734.1|204644.1|204668.7|204578.7|16
1737974140000|2025-01-27 10:35:40|204738.3|204648.3|204777.1|204687.1|204778.5|204688.5|204738.3|204648.3|18
1737974150000|2025-01-27 10:35:50|204765.1|204675.1|204754.2|204664.2|204774.5|204684.5|204752.6|204662.6|16
1737974160000|2025-01-27 10:36:00|204752.6|204662.6|204733.8|204643.8|204752.6|204662.6|204718.8|204628.8|24
1737974170000|2025-01-27 10:36:10|204741.2|204651.2|204755.5|204665.5|204756|204666|204730.1|204640.1|24
1737974180000|2025-01-27 10:36:20|204748|204658|204758|204668|204760.3|204670.3|204738.8|204648.8|21
1737974190000|2025-01-27 10:36:30|204756.9|204666.9|204756.4|204666.4|204758.9|204668.9|204750.5|204660.5|10
1737974200000|2025-01-27 10:36:40|204750.5|204660.5|204734.3|204644.3|204750.5|204660.5|204717.3|204627.3|10
1737974210000|2025-01-27 10:36:50|204736|204646|204737.6|204647.6|204737.6|204647.6|204734.3|204644.3|5
1737974220000|2025-01-27 10:37:00|204730.5|204640.5|204731.2|204641.2|204740.6|204650.6|204718.9|204628.9|13
1737974230000|2025-01-27 10:37:10|204729.5|204639.5|204746.1|204656.1|204758.1|204668.1|204729.5|204639.5|15
1737974240000|2025-01-27 10:37:20|204751.5|204661.5|204746.1|204656.1|204756.5|204666.5|204740.4|204650.4|20
1737974250000|2025-01-27 10:37:30|204753.7|204663.7|204751.7|204661.7|204755.7|204665.7|204741.4|204651.4|19
1737974260000|2025-01-27 10:37:40|204750.4|204660.4|204747|204657|204753.4|204663.4|204745.3|204655.3|12
1737974270000|2025-01-27 10:37:50|204754.6|204664.6|204731.5|204641.5|204754.6|204664.6|204731.5|204641.5|9
1737974280000|2025-01-27 10:38:00|204729|204639|204719.2|204629.2|204733.1|204643.1|204712.9|204622.9|22
1737974290000|2025-01-27 10:38:10|204717.6|204627.6|204762.4|204672.4|204769.9|204679.9|204710.8|204620.8|13
1737974300000|2025-01-27 10:38:20|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|1
1737974310000|2025-01-27 10:38:30|204767.9|204677.9|204760.6|204670.6|204767.9|204677.9|204760.6|204670.6|3
1737974320000|2025-01-27 10:38:40|204758.9|204668.9|204758.9|204668.9|204760.6|204670.6|204758.9|204668.9|13
1737974330000|2025-01-27 10:38:50|204757.2|204667.2|204758.9|204668.9|204760.6|204670.6|204757.2|204667.2|16
1737974340000|2025-01-27 10:39:00|204760.6|204670.6|204740.1|204650.1|204760.6|204670.6|204740.1|204650.1|9
1737974350000|2025-01-27 10:39:10|204735.8|204645.8|204737.4|204647.4|204739|204649|204706.3|204616.3|13
1737974360000|2025-01-27 10:39:20|204742|204652|204760.2|204670.2|204767.6|204677.6|204742|204652|5
1737974370000|2025-01-27 10:39:30|204764.1|204674.1|204764.1|204674.1|204764.1|204674.1|204764.1|204674.1|1
1737974380000|2025-01-27 10:39:40|204773.1|204683.1|204805.4|204715.4|204805.4|204715.4|204773.1|204683.1|5
1737974390000|2025-01-27 10:39:50|204804|204714|204882.8|204792.8|204887|204797|204804|204714|7
1737974400000|2025-01-27 10:40:00|204885.9|204795.9|204881.2|204791.2|204898.6|204808.6|204871.6|204781.6|29
1737974410000|2025-01-27 10:40:10|204885.6|204795.6|204869.9|204779.9|204887.2|204797.2|204869.9|204779.9|13
1737974420000|2025-01-27 10:40:20|204872.4|204782.4|204868|204778|204872.4|204782.4|204864.9|204774.9|7
1737974430000|2025-01-27 10:40:30|204871.1|204781.1|204888.5|204798.5|204898.3|204808.3|204871.1|204781.1|15
1737974440000|2025-01-27 10:40:40|204890.2|204800.2|204820.6|204730.6|204890.2|204800.2|204812.4|204722.4|25
1737974450000|2025-01-27 10:40:50|204813.7|204723.7|204817.5|204727.5|204824|204734|204808.4|204718.4|12
1737974460000|2025-01-27 10:41:00|204837.2|204747.2|204846.3|204756.3|204855.3|204765.3|204837.2|204747.2|13
1737974470000|2025-01-27 10:41:10|204846.9|204756.9|204840.6|204750.6|204855.5|204765.5|204836.2|204746.2|18
1737974480000|2025-01-27 10:41:20|204840.9|204750.9|204826.7|204736.7|204841.2|204751.2|204826|204736|12
1737974490000|2025-01-27 10:41:30|204834.9|204744.9|204838.5|204748.5|204847.5|204757.5|204834.9|204744.9|11
1737974500000|2025-01-27 10:41:40|204836.4|204746.4|204836|204746|204841.8|204751.8|204831.8|204741.8|8
1737974510000|2025-01-27 10:41:50|204831.9|204741.9|204829.6|204739.6|204836.7|204746.7|204825.8|204735.8|12
1737974520000|2025-01-27 10:42:00|204836.2|204746.2|204817.9|204727.9|204836.6|204746.6|204817.9|204727.9|16
1737974530000|2025-01-27 10:42:10|204816.2|204726.2|204813.2|204723.2|204817.9|204727.9|204803.9|204713.9|9
1737974540000|2025-01-27 10:42:20|204808.9|204718.9|204812.7|204722.7|204812.7|204722.7|204808.9|204718.9|2
1737974550000|2025-01-27 10:42:30|204805.9|204715.9|204809.9|204719.9|204811.6|204721.6|204805.9|204715.9|3
1737974560000|2025-01-27 10:42:40|204811.6|204721.6|204804.3|204714.3|204811.6|204721.6|204804.3|204714.3|6
1737974570000|2025-01-27 10:42:50|204802.6|204712.6|204804.9|204714.9|204804.9|204714.9|204802.6|204712.6|2
1737974580000|2025-01-27 10:43:00|204808.8|204718.8|204820.1|204730.1|204820.1|204730.1|204790.7|204700.7|14
1737974590000|2025-01-27 10:43:10|204821.7|204731.7|204835.6|204745.6|204841.4|204751.4|204820.2|204730.2|14
1737974600000|2025-01-27 10:43:20|204834.3|204744.3|204832.9|204742.9|204840.4|204750.4|204828.9|204738.9|18
1737974610000|2025-01-27 10:43:30|204832.4|204742.4|204843.3|204753.3|204845.5|204755.5|204829.3|204739.3|16
1737974620000|2025-01-27 10:43:40|204838.7|204748.7|204881.8|204791.8|204881.8|204791.8|204837|204747|14
1737974630000|2025-01-27 10:43:50|204881.3|204791.3|204888|204798|204898.9|204808.9|204881.3|204791.3|15
1737974640000|2025-01-27 10:44:00|204887|204797|204895|204805|204916.8|204826.8|204887|204797|16
1737974650000|2025-01-27 10:44:10|204902.8|204812.8|204887.2|204797.2|204902.8|204812.8|204886.3|204796.3|24
1737974660000|2025-01-27 10:44:20|204887|204797|204884.3|204794.3|204894|204804|204882.7|204792.7|13
1737974670000|2025-01-27 10:44:30|204895.8|204805.8|204907.7|204817.7|204907.7|204817.7|204889.1|204799.1|15
1737974680000|2025-01-27 10:44:40|204903.8|204813.8|204889.8|204799.8|204903.8|204813.8|204887.7|204797.7|11
1737974690000|2025-01-27 10:44:50|204890.5|204800.5|204889|204799|204890.5|204800.5|204885.3|204795.3|13
1737974700000|2025-01-27 10:45:00|204905.7|204815.7|204896.7|204806.7|204905.7|204815.7|204888.9|204798.9|15
1737974710000|2025-01-27 10:45:10|204935.8|204845.8|204926.5|204836.5|204935.8|204845.8|204916.4|204826.4|17
1737974720000|2025-01-27 10:45:20|204931.5|204841.5|204930.8|204840.8|204935.7|204845.7|204927.6|204837.6|13
1737974730000|2025-01-27 10:45:30|204930.6|204840.6|204923.8|204833.8|204934.4|204844.4|204919.4|204829.4|12
1737974740000|2025-01-27 10:45:40|204923.9|204833.9|204919.2|204829.2|204925.1|204835.1|204917.7|204827.7|8
1737974750000|2025-01-27 10:45:50|204921.5|204831.5|204921|204831|204925|204835|204919.2|204829.2|7
1737974760000|2025-01-27 10:46:00|204926.4|204836.4|204884.2|204794.2|204926.4|204836.4|204883.5|204793.5|15
1737974770000|2025-01-27 10:46:10|204884.1|204794.1|204865.7|204775.7|204893.8|204803.8|204864|204774|15
1737974780000|2025-01-27 10:46:20|204883|204793|204869.9|204779.9|204883|204793|204863.3|204773.3|13
1737974790000|2025-01-27 10:46:30|204871.6|204781.6|204868.2|204778.2|204872.6|204782.6|204863.1|204773.1|16
1737974800000|2025-01-27 10:46:40|204884.5|204794.5|204889.3|204799.3|204890.4|204800.4|204874.1|204784.1|13
1737974810000|2025-01-27 10:46:50|204895.4|204805.4|204880.2|204790.2|204895.4|204805.4|204878.7|204788.7|5
1737974820000|2025-01-27 10:47:00|204872.3|204782.3|204878.4|204788.4|204887.1|204797.1|204871.4|204781.4|10
1737974830000|2025-01-27 10:47:10|204869.9|204779.9|204878.9|204788.9|204879.1|204789.1|204869.7|204779.7|9
1737974840000|2025-01-27 10:47:20|204883|204793|204880.8|204790.8|204894.5|204804.5|204880.8|204790.8|8
1737974850000|2025-01-27 10:47:30|204881.1|204791.1|204880.5|204790.5|204888|204798|204871.6|204781.6|9
1737974860000|2025-01-27 10:47:40|204878.9|204788.9|204877.8|204787.8|204880.5|204790.5|204872.5|204782.5|9
1737974870000|2025-01-27 10:47:50|204876.2|204786.2|204876.2|204786.2|204877.8|204787.8|204876.2|204786.2|7
1737974880000|2025-01-27 10:48:00|204877.8|204787.8|204849.9|204759.9|204877.8|204787.8|204844|204754|20
1737974890000|2025-01-27 10:48:10|204849.8|204759.8|204849|204759|204849.8|204759.8|204841.7|204751.7|6
1737974900000|2025-01-27 10:48:20|204849.2|204759.2|204847.9|204757.9|204849.2|204759.2|204840.8|204750.8|15
1737974910000|2025-01-27 10:48:30|204847.4|204757.4|204839.3|204749.3|204847.5|204757.5|204839.3|204749.3|8
1737974920000|2025-01-27 10:48:40|204847.4|204757.4|204867.6|204777.6|204867.6|204777.6|204840.6|204750.6|13
1737974930000|2025-01-27 10:48:50|204869.2|204779.2|204882.2|204792.2|204894.5|204804.5|204869.2|204779.2|9
1737974940000|2025-01-27 10:49:00|204875.2|204785.2|204862.5|204772.5|204875.2|204785.2|204862.5|204772.5|10
1737974950000|2025-01-27 10:49:10|204866.6|204776.6|204862.7|204772.7|204875|204785|204862.7|204772.7|16
1737974960000|2025-01-27 10:49:20|204868.4|204778.4|204855|204765|204871.8|204781.8|204855|204765|10
1737974970000|2025-01-27 10:49:30|204856.7|204766.7|204874.7|204784.7|204893.5|204803.5|204856.7|204766.7|21
1737974980000|2025-01-27 10:49:40|204873.1|204783.1|204879.1|204789.1|204879.2|204789.2|204873.1|204783.1|6
1737974990000|2025-01-27 10:49:50|204875|204785|204872.7|204782.7|204875|204785|204872.5|204782.5|4
1737975000000|2025-01-27 10:50:00|204876.8|204786.8|204854.4|204764.4|204876.8|204786.8|204836.9|204746.9|14
1737975010000|2025-01-27 10:50:10|204854.2|204764.2|204864.1|204774.1|204867.4|204777.4|204854.2|204764.2|9
1737975020000|2025-01-27 10:50:20|204862.3|204772.3|204855.2|204765.2|204868.5|204778.5|204855.2|204765.2|16
1737975030000|2025-01-27 10:50:30|204859.7|204769.7|204876.9|204786.9|204880.2|204790.2|204844.4|204754.4|11
1737975040000|2025-01-27 10:50:40|204873.7|204783.7|204882.2|204792.2|204884.2|204794.2|204873.7|204783.7|6
1737975050000|2025-01-27 10:50:50|204879.2|204789.2|204888.6|204798.6|204891.8|204801.8|204872.9|204782.9|9
1737975060000|2025-01-27 10:51:00|204882.4|204792.4|204880.7|204790.7|204899.9|204809.9|204875.3|204785.3|18
1737975070000|2025-01-27 10:51:10|204880.6|204790.6|204880.1|204790.1|204880.6|204790.6|204880.1|204790.1|6
1737975080000|2025-01-27 10:51:20|204874.3|204784.3|204875.7|204785.7|204876.1|204786.1|204874.1|204784.1|6
1737975090000|2025-01-27 10:51:30|204879.6|204789.6|204909.9|204819.9|204920|204830|204874|204784|19
1737975100000|2025-01-27 10:51:40|204913.6|204823.6|204878.2|204788.2|204913.6|204823.6|204871.4|204781.4|22
1737975110000|2025-01-27 10:51:50|204872.1|204782.1|204883.7|204793.7|204888.5|204798.5|204872.1|204782.1|16
1737975120000|2025-01-27 10:52:00|204882.2|204792.2|204895.3|204805.3|204962.1|204872.1|204881.4|204791.4|28
1737975130000|2025-01-27 10:52:10|204897.7|204807.7|204921|204831|204922.9|204832.9|204890.5|204800.5|26
1737975140000|2025-01-27 10:52:20|204914.9|204824.9|204932.4|204842.4|204932.8|204842.8|204914.9|204824.9|22
1737975150000|2025-01-27 10:52:30|204932.2|204842.2|204921.2|204831.2|204940.3|204850.3|204915.8|204825.8|26
1737975160000|2025-01-27 10:52:40|204922|204832|204922.4|204832.4|204925.9|204835.9|204915|204825|17
1737975170000|2025-01-27 10:52:50|204945.5|204855.5|204941.4|204851.4|204956.6|204866.6|204940.2|204850.2|28
1737975180000|2025-01-27 10:53:00|204943.2|204853.2|205068.8|204978.8|205068.8|204978.8|204942.1|204852.1|25
1737975190000|2025-01-27 10:53:10|205066|204976|205072.2|204982.2|205072.2|204982.2|205056.3|204966.3|5
1737975200000|2025-01-27 10:53:20|205069.1|204979.1|205066.6|204976.6|205069.1|204979.1|205061.2|204971.2|7
1737975210000|2025-01-27 10:53:30|205060.3|204970.3|205097.5|205007.5|205107.2|205017.2|205057.7|204967.7|28
1737975220000|2025-01-27 10:53:40|205103.7|205013.7|204970.2|204880.2|205103.7|205013.7|204970.2|204880.2|22
1737975230000|2025-01-27 10:53:50|204981.4|204891.4|204950.4|204860.4|204988.7|204898.7|204950.4|204860.4|20
1737975240000|2025-01-27 10:54:00|204950|204860|204953.4|204863.4|204963.7|204873.7|204949.7|204859.7|19
1737975250000|2025-01-27 10:54:10|204948.8|204858.8|204946.2|204856.2|204953|204863|204942.3|204852.3|7
1737975260000|2025-01-27 10:54:20|204948.7|204858.7|204953.8|204863.8|204964|204874|204948.7|204858.7|9
1737975270000|2025-01-27 10:54:30|204955.3|204865.3|204969.4|204879.4|204971.6|204881.6|204955.1|204865.1|20
1737975280000|2025-01-27 10:54:40|204959.5|204869.5|204950|204860|204966.2|204876.2|204944.2|204854.2|10
1737975290000|2025-01-27 10:54:50|204949.9|204859.9|204923.3|204833.3|204950|204860|204923.3|204833.3|4
1737975300000|2025-01-27 10:55:00|204926.3|204836.3|204927.7|204837.7|204930.3|204840.3|204921.1|204831.1|7
1737975310000|2025-01-27 10:55:10|204930.3|204840.3|204954.1|204864.1|204966.6|204876.6|204927.7|204837.7|25
1737975320000|2025-01-27 10:55:20|204946.6|204856.6|204934.2|204844.2|204962.2|204872.2|204930.6|204840.6|24
1737975330000|2025-01-27 10:55:30|204932.2|204842.2|204934.8|204844.8|204938.6|204848.6|204932.2|204842.2|6
1737975340000|2025-01-27 10:55:40|204938.4|204848.4|204938.8|204848.8|204942.9|204852.9|204935.1|204845.1|8
1737975350000|2025-01-27 10:55:50|204940.3|204850.3|204958.6|204868.6|204969.3|204879.3|204940.3|204850.3|23
1737975360000|2025-01-27 10:56:00|204955.5|204865.5|205020.7|204930.7|205025.8|204935.8|204955.5|204865.5|14
1737975370000|2025-01-27 10:56:10|205017.4|204927.4|205027.3|204937.3|205029.9|204939.9|205017.4|204927.4|7
1737975380000|2025-01-27 10:56:20|205027.8|204937.8|205027.8|204937.8|205028.1|204938.1|205027.8|204937.8|3
1737975390000|2025-01-27 10:56:30|205027.6|204937.6|205027.8|204937.8|205027.8|204937.8|205027.6|204937.6|2
1737975400000|2025-01-27 10:56:40|205027.3|204937.3|205017.8|204927.8|205036|204946|205017.8|204927.8|6
1737975410000|2025-01-27 10:56:50|205014.5|204924.5|205015.3|204925.3|205015.3|204925.3|205011.2|204921.2|4
1737975420000|2025-01-27 10:57:00|205018.6|204928.6|205021.4|204931.4|205021.4|204931.4|205015.3|204925.3|3
1737975430000|2025-01-27 10:57:10|205018.1|204928.1|205014.4|204924.4|205021.4|204931.4|205014.4|204924.4|8
1737975440000|2025-01-27 10:57:20|205016.8|204926.8|205019.9|204929.9|205019.9|204929.9|205008.4|204918.4|5
1737975450000|2025-01-27 10:57:30|205025.2|204935.2|205015.2|204925.2|205026|204936|205015.2|204925.2|6
1737975460000|2025-01-27 10:57:40|205010.9|204920.9|204954.6|204864.6|205010.9|204920.9|204953.8|204863.8|6
1737975470000|2025-01-27 10:57:50|204954.3|204864.3|204956.7|204866.7|204958.3|204868.3|204952.6|204862.6|6
1737975480000|2025-01-27 10:58:00|204960|204870|204948.8|204858.8|204960|204870|204948.8|204858.8|8
1737975490000|2025-01-27 10:58:10|204946.2|204856.2|204949.5|204859.5|204952.8|204862.8|204942.9|204852.9|10
1737975500000|2025-01-27 10:58:20|204945.2|204855.2|204956.5|204866.5|204956.5|204866.5|204941.9|204851.9|9
1737975510000|2025-01-27 10:58:30|204956|204866|204956.3|204866.3|204956.3|204866.3|204956|204866|2
1737975520000|2025-01-27 10:58:40|204956.7|204866.7|204960.5|204870.5|204960.5|204870.5|204956.7|204866.7|2
1737975530000|2025-01-27 10:58:50|204954.9|204864.9|204959|204869|204959|204869|204954|204864|6
1737975550000|2025-01-27 10:59:10|204963|204873|204981.5|204891.5|204982.7|204892.7|204957.4|204867.4|17
1737975560000|2025-01-27 10:59:20|204978.4|204888.4|204969.6|204879.6|204978.4|204888.4|204962.4|204872.4|20
1737975570000|2025-01-27 10:59:30|204966.3|204876.3|204960.1|204870.1|204969.7|204879.7|204953.2|204863.2|18
1737975580000|2025-01-27 10:59:40|204956.1|204866.1|204964.7|204874.7|204964.7|204874.7|204954.6|204864.6|12
1737975590000|2025-01-27 10:59:50|204961.9|204871.9|204961.7|204871.7|204963.7|204873.7|204957|204867|20
1737975600000|2025-01-27 11:00:00|204968.5|204878.5|204961.2|204871.2|204986.7|204896.7|204958.7|204868.7|14
1737975610000|2025-01-27 11:00:10|204963.7|204873.7|204992.1|204902.1|205007.9|204917.9|204959.9|204869.9|22
1737975620000|2025-01-27 11:00:20|205009.9|204919.9|205010.8|204920.8|205018.5|204928.5|205002.9|204912.9|25
1737975630000|2025-01-27 11:00:30|205014.7|204924.7|205006.3|204916.3|205014.7|204924.7|205005.9|204915.9|16
1737975640000|2025-01-27 11:00:40|205007.6|204917.6|204977.3|204887.3|205016.1|204926.1|204972.2|204882.2|19
1737975650000|2025-01-27 11:00:50|204973.4|204883.4|204975.4|204885.4|204984.5|204894.5|204967.1|204877.1|15
1737975660000|2025-01-27 11:01:00|204970|204880|204954.6|204864.6|204975.2|204885.2|204951.1|204861.1|8
1737975670000|2025-01-27 11:01:10|204951.8|204861.8|204953.4|204863.4|204954.6|204864.6|204949.4|204859.4|5
1737975680000|2025-01-27 11:01:20|204947.7|204857.7|204895.7|204805.7|204947.7|204857.7|204873.9|204783.9|13
1737975690000|2025-01-27 11:01:30|204897.2|204807.2|204892.3|204802.3|204897.2|204807.2|204885.1|204795.1|13
1737975700000|2025-01-27 11:01:40|204888|204798|204899.3|204809.3|204899.5|204809.5|204888|204798|6
1737975710000|2025-01-27 11:01:50|204913.5|204823.5|204917.5|204827.5|204924.5|204834.5|204913.5|204823.5|23
1737975720000|2025-01-27 11:02:00|204911.7|204821.7|204913.1|204823.1|204916.5|204826.5|204910|204820|7
1737975740000|2025-01-27 11:02:20|204905.1|204815.1|204927.2|204837.2|204931.6|204841.6|204905.1|204815.1|30
1737975750000|2025-01-27 11:02:30|204927|204837|204923.9|204833.9|204935.9|204845.9|204921.3|204831.3|10
1737975760000|2025-01-27 11:02:40|204919.9|204829.9|204917.8|204827.8|204919.9|204829.9|204917.8|204827.8|2
1737975770000|2025-01-27 11:02:50|204921.5|204831.5|204921.2|204831.2|204933.7|204843.7|204921.2|204831.2|8
1737975780000|2025-01-27 11:03:00|204918.8|204828.8|204925.4|204835.4|204925.4|204835.4|204918.8|204828.8|5
1737975790000|2025-01-27 11:03:10|204920.9|204830.9|204902.1|204812.1|204920.9|204830.9|204902.1|204812.1|6
1737975800000|2025-01-27 11:03:20|204903.2|204813.2|204902.1|204812.1|204903.2|204813.2|204902.1|204812.1|2
1737975810000|2025-01-27 11:03:30|204908.5|204818.5|204926|204836|204927.8|204837.8|204908.5|204818.5|10
1737975820000|2025-01-27 11:03:40|204925.7|204835.7|204904.8|204814.8|204937.7|204847.7|204900.7|204810.7|8
1737975830000|2025-01-27 11:03:50|204903.9|204813.9|204908.5|204818.5|204909.2|204819.2|204903.9|204813.9|5
1737975840000|2025-01-27 11:04:00|204904.9|204814.9|204908.2|204818.2|204908.5|204818.5|204904.9|204814.9|5
1737975850000|2025-01-27 11:04:10|204908.7|204818.7|204905.9|204815.9|204909|204819|204905.9|204815.9|5
1737975860000|2025-01-27 11:04:20|204911|204821|204917|204827|204917|204827|204911|204821|2
1737975870000|2025-01-27 11:04:30|204914.6|204824.6|204913.6|204823.6|204916.1|204826.1|204913.6|204823.6|5
1737975880000|2025-01-27 11:04:40|204917.3|204827.3|204921.7|204831.7|204927.5|204837.5|204917.3|204827.3|10
1737975890000|2025-01-27 11:04:50|204920|204830|204931.6|204841.6|204932.5|204842.5|204920|204830|9
1737975900000|2025-01-27 11:05:00|204931.4|204841.4|204930.6|204840.6|204931.4|204841.4|204930.6|204840.6|2
1737975910000|2025-01-27 11:05:10|204920.6|204830.6|204907.1|204817.1|204920.6|204830.6|204903.5|204813.5|4
1737975920000|2025-01-27 11:05:20|204901.2|204811.2|204924.5|204834.5|204924.5|204834.5|204836.3|204746.3|18
1737975930000|2025-01-27 11:05:30|204923.8|204833.8|204927.5|204837.5|204927.5|204837.5|204919.5|204829.5|12
1737975940000|2025-01-27 11:05:40|204935.3|204845.3|204963.9|204873.9|204967.6|204877.6|204915.3|204825.3|23
1737975950000|2025-01-27 11:05:50|204969.7|204879.7|204969.2|204879.2|204972.4|204882.4|204963.9|204873.9|15
1737975960000|2025-01-27 11:06:00|204969|204879|204993|204903|204994.6|204904.6|204967.7|204877.7|17
1737975970000|2025-01-27 11:06:10|204989.3|204899.3|204836.1|204746.1|204998.6|204908.6|204834|204744|21
1737975980000|2025-01-27 11:06:20|204835.6|204745.6|204828.9|204738.9|204835.6|204745.6|204828.7|204738.7|6
1737975990000|2025-01-27 11:06:30|204829.4|204739.4|204829.2|204739.2|204829.6|204739.6|204829.2|204739.2|6
1737976000000|2025-01-27 11:06:40|204829.4|204739.4|204829.4|204739.4|204829.4|204739.4|204827.7|204737.7|5
1737976010000|2025-01-27 11:06:50|204829.2|204739.2|204834.6|204744.6|204836.3|204746.3|204829.2|204739.2|4
1737976020000|2025-01-27 11:07:00|204834.8|204744.8|204810.2|204720.2|204843.6|204753.6|204801.3|204711.3|11
1737976030000|2025-01-27 11:07:10|204807.7|204717.7|204799.5|204709.5|204817.9|204727.9|204799.5|204709.5|8
1737976040000|2025-01-27 11:07:20|204801.6|204711.6|204824.9|204734.9|204842|204752|204801.6|204711.6|13
1737976050000|2025-01-27 11:07:30|204820|204730|204844.6|204754.6|204849.1|204759.1|204820|204730|11
1737976060000|2025-01-27 11:07:40|204842.2|204752.2|204801.3|204711.3|204842.2|204752.2|204796.7|204706.7|17
1737976070000|2025-01-27 11:07:50|204803.8|204713.8|204797.7|204707.7|204803.8|204713.8|204797.7|204707.7|8
1737976080000|2025-01-27 11:08:00|204797.8|204707.8|204793.1|204703.1|204798.4|204708.4|204787.7|204697.7|7
1737976090000|2025-01-27 11:08:10|204786.6|204696.6|204804.9|204714.9|204805.9|204715.9|204786.6|204696.6|10
1737976100000|2025-01-27 11:08:20|204806.4|204716.4|204804.6|204714.6|204806.4|204716.4|204799.4|204709.4|6
1737976110000|2025-01-27 11:08:30|204804.9|204714.9|204839.2|204749.2|204839.7|204749.7|204802.4|204712.4|16
1737976120000|2025-01-27 11:08:40|204840.1|204750.1|204840.1|204750.1|204844.2|204754.2|204833.2|204743.2|8
1737976130000|2025-01-27 11:08:50|204841.3|204751.3|204842.7|204752.7|204846.3|204756.3|204833.2|204743.2|16
1737976140000|2025-01-27 11:09:00|204835.3|204745.3|204844.5|204754.5|204866.5|204776.5|204834.9|204744.9|16
1737976150000|2025-01-27 11:09:10|204838.6|204748.6|204817.7|204727.7|204838.6|204748.6|204810.4|204720.4|10
1737976160000|2025-01-27 11:09:20|204811|204721|204816.7|204726.7|204826.2|204736.2|204811|204721|19
1737976170000|2025-01-27 11:09:30|204811.9|204721.9|204818.4|204728.4|204823.7|204733.7|204809.2|204719.2|15
1737976180000|2025-01-27 11:09:40|204813.6|204723.6|204800.9|204710.9|204813.6|204723.6|204800.3|204710.3|7
1737976190000|2025-01-27 11:09:50|204797.1|204707.1|204807.2|204717.2|204822.6|204732.6|204797.1|204707.1|17
1737976200000|2025-01-27 11:10:00|204809.1|204719.1|204845|204755|204845|204755|204808.8|204718.8|22
1737976210000|2025-01-27 11:10:10|204845.3|204755.3|204836.2|204746.2|204845.3|204755.3|204836.2|204746.2|8
1737976220000|2025-01-27 11:10:20|204836.4|204746.4|204839.5|204749.5|204839.5|204749.5|204830|204740|17
1737976230000|2025-01-27 11:10:30|204837.8|204747.8|204837.3|204747.3|204839.5|204749.5|204837.3|204747.3|8
1737976240000|2025-01-27 11:10:40|204837.5|204747.5|204837.8|204747.8|204839.4|204749.4|204837.5|204747.5|5
1737976250000|2025-01-27 11:10:50|204839.5|204749.5|204834|204744|204839.5|204749.5|204834|204744|6
1737976260000|2025-01-27 11:11:00|204839|204749|204805.9|204715.9|204839.5|204749.5|204799.5|204709.5|12
1737976270000|2025-01-27 11:11:10|204807.4|204717.4|204796|204706|204817.8|204727.8|204796|204706|19
1737976280000|2025-01-27 11:11:20|204800.2|204710.2|204798.1|204708.1|204814|204724|204798.1|204708.1|17
1737976290000|2025-01-27 11:11:30|204794.4|204704.4|204798|204708|204798|204708|204794.4|204704.4|2
1737976300000|2025-01-27 11:11:40|204795.6|204705.6|204798|204708|204798|204708|204795.6|204705.6|6
1737976310000|2025-01-27 11:11:50|204805.3|204715.3|204841|204751|204848.4|204758.4|204805.3|204715.3|10
1737976320000|2025-01-27 11:12:00|204833.7|204743.7|204827.2|204737.2|204842.3|204752.3|204827.2|204737.2|8
1737976330000|2025-01-27 11:12:10|204824.5|204734.5|204793.6|204703.6|204826.4|204736.4|204791.6|204701.6|15
1737976340000|2025-01-27 11:12:20|204795.1|204705.1|204794.6|204704.6|204795.1|204705.1|204791.1|204701.1|6
1737976350000|2025-01-27 11:12:30|204789.6|204699.6|204794.2|204704.2|204794.2|204704.2|204788.6|204698.6|4
1737976360000|2025-01-27 11:12:40|204788.4|204698.4|204793.6|204703.6|204794.1|204704.1|204788.4|204698.4|8
1737976370000|2025-01-27 11:12:50|204779.2|204689.2|204783.2|204693.2|204790.6|204700.6|204779.2|204689.2|10
1737976380000|2025-01-27 11:13:00|204788.5|204698.5|204783.1|204693.1|204790.5|204700.5|204779.9|204689.9|11
1737976390000|2025-01-27 11:13:10|204787.3|204697.3|204827.2|204737.2|204827.2|204737.2|204781.7|204691.7|14
1737976400000|2025-01-27 11:13:20|204833.5|204743.5|204882.8|204792.8|204882.8|204792.8|204833.5|204743.5|12
1737976410000|2025-01-27 11:13:30|204876.8|204786.8|204861.9|204771.9|204885.3|204795.3|204861.9|204771.9|15
1737976420000|2025-01-27 11:13:40|204860.2|204770.2|204814.8|204724.8|204860.2|204770.2|204813.1|204723.1|17
1737976430000|2025-01-27 11:13:50|204813.1|204723.1|204884.4|204794.4|204887.4|204797.4|204813.1|204723.1|14
1737976440000|2025-01-27 11:14:00|204890.2|204800.2|204919.8|204829.8|204926.7|204836.7|204890.2|204800.2|29
1737976450000|2025-01-27 11:14:10|204920.7|204830.7|204944.6|204854.6|204944.6|204854.6|204920.7|204830.7|17
1737976460000|2025-01-27 11:14:20|204940.8|204850.8|204954.4|204864.4|204958.5|204868.5|204940.8|204850.8|11
1737976470000|2025-01-27 11:14:30|204949.9|204859.9|204971.9|204881.9|204979.9|204889.9|204942.9|204852.9|25
1737976480000|2025-01-27 11:14:40|204964.8|204874.8|204968.7|204878.7|204981.7|204891.7|204960.8|204870.8|23
1737976490000|2025-01-27 11:14:50|204968.4|204878.4|204980.3|204890.3|204984.8|204894.8|204967.7|204877.7|22
1737976500000|2025-01-27 11:15:00|204981.4|204891.4|205066.5|204976.5|205068.5|204978.5|204980.8|204890.8|17
1737976510000|2025-01-27 11:15:10|205069.8|204979.8|205068.4|204978.4|205072.5|204982.5|205066.5|204976.5|15
1737976520000|2025-01-27 11:15:20|205070.9|204980.9|205066.8|204976.8|205071.4|204981.4|205064|204974|10
1737976530000|2025-01-27 11:15:30|205067.6|204977.6|205073|204983|205073|204983|205067|204977|10
1737976540000|2025-01-27 11:15:40|205085.2|204995.2|205174.5|205084.5|205174.9|205084.9|205085.2|204995.2|23
1737976550000|2025-01-27 11:15:50|205174.9|205084.9|205173.2|205083.2|205174.9|205084.9|205165.2|205075.2|13
1737976560000|2025-01-27 11:16:00|205179.3|205089.3|205259.1|205169.1|205259.1|205169.1|205179.3|205089.3|25
1737976570000|2025-01-27 11:16:10|205255.2|205165.2|205256.8|205166.8|205265.4|205175.4|205255.2|205165.2|7
1737976580000|2025-01-27 11:16:20|205250.8|205160.8|205226.1|205136.1|205254.5|205164.5|205224|205134|12
1737976590000|2025-01-27 11:16:30|205230.8|205140.8|205232|205142|205247.1|205157.1|205210|205120|20
1737976600000|2025-01-27 11:16:40|205226|205136|205265|205175|205267.2|205177.2|205226|205136|23
1737976610000|2025-01-27 11:16:50|205260.1|205170.1|205303|205213|205304.6|205214.6|205260.1|205170.1|17
1737976620000|2025-01-27 11:17:00|205299.8|205209.8|205284.1|205194.1|205299.8|205209.8|205256.9|205166.9|22
1737976630000|2025-01-27 11:17:10|205281.5|205191.5|205303.2|205213.2|205304.4|205214.4|205271.1|205181.1|16
1737976640000|2025-01-27 11:17:20|205317.9|205227.9|205331.9|205241.9|205340.7|205250.7|205317.9|205227.9|19
1737976650000|2025-01-27 11:17:30|205335.6|205245.6|205330.9|205240.9|205335.6|205245.6|205327.4|205237.4|6
1737976660000|2025-01-27 11:17:40|205330|205240|205330.4|205240.4|205330.7|205240.7|205330|205240|4
1737976670000|2025-01-27 11:17:50|205330.9|205240.9|205329.6|205239.6|205330.9|205240.9|205329.6|205239.6|5
1737976680000|2025-01-27 11:18:00|205329.3|205239.3|205354.9|205264.9|205359.2|205269.2|205329.3|205239.3|8
1737976690000|2025-01-27 11:18:10|205359|205269|205426.6|205336.6|205426.6|205336.6|205350|205260|19
1737976700000|2025-01-27 11:18:20|205430.7|205340.7|205415.7|205325.7|205430.7|205340.7|205412.3|205322.3|6
1737976710000|2025-01-27 11:18:30|205412.3|205322.3|205418.8|205328.8|205420.5|205330.5|205410.4|205320.4|14
1737976740000|2025-01-27 11:19:00|205421.6|205331.6|205406|205316|205421.6|205331.6|205394.5|205304.5|19
1737976750000|2025-01-27 11:19:10|205415.8|205325.8|205507.1|205417.1|205507.1|205417.1|205406|205316|19
1737976760000|2025-01-27 11:19:20|205479.9|205389.9|205484.6|205394.6|205494.8|205404.8|205479.8|205389.8|16
1737976770000|2025-01-27 11:19:30|205479.2|205389.2|205489.6|205399.6|205490|205400|205479.2|205389.2|7
1737976780000|2025-01-27 11:19:40|205484.5|205394.5|205495.5|205405.5|205500.1|205410.1|205484.5|205394.5|11
1737976790000|2025-01-27 11:19:50|205486.5|205396.5|205491.2|205401.2|205492.8|205402.8|205482.4|205392.4|12
1737976800000|2025-01-27 11:20:00|205495.9|205405.9|205499.6|205409.6|205504.3|205414.3|205490.2|205400.2|20
1737976810000|2025-01-27 11:20:10|205498.1|205408.1|205487.6|205397.6|205498.1|205408.1|205483.8|205393.8|14
1737976820000|2025-01-27 11:20:20|205481.2|205391.2|205473.8|205383.8|205486.9|205396.9|205468.7|205378.7|13
1737976830000|2025-01-27 11:20:30|205472.5|205382.5|205486.6|205396.6|205486.6|205396.6|205466.8|205376.8|4
1737976840000|2025-01-27 11:20:40|205484.1|205394.1|205493.5|205403.5|205496.2|205406.2|205484.1|205394.1|12
1737976850000|2025-01-27 11:20:50|205496.2|205406.2|205486.6|205396.6|205496.2|205406.2|205482|205392|7
1737976860000|2025-01-27 11:21:00|205489.3|205399.3|205482|205392|205499.3|205409.3|205474.1|205384.1|21
1737976870000|2025-01-27 11:21:10|205480|205390|205481.5|205391.5|205482|205392|205480|205390|10
1737976880000|2025-01-27 11:21:20|205481.8|205391.8|205478.6|205388.6|205481.8|205391.8|205471.3|205381.3|10
1737976890000|2025-01-27 11:21:30|205480.6|205390.6|205468.9|205378.9|205480.6|205390.6|205456.3|205366.3|19
1737976900000|2025-01-27 11:21:40|205465.5|205375.5|205469|205379|205469|205379|205465.5|205375.5|8
1737976910000|2025-01-27 11:21:50|205471.6|205381.6|205548.1|205458.1|205549.1|205459.1|205471.6|205381.6|13
1737976920000|2025-01-27 11:22:00|205544.8|205454.8|205479.4|205389.4|205544.8|205454.8|205473.6|205383.6|18
1737976930000|2025-01-27 11:22:10|205474.1|205384.1|205473.5|205383.5|205479.4|205389.4|205473.5|205383.5|4
1737976940000|2025-01-27 11:22:20|205469.3|205379.3|205474|205384|205476|205386|205469.3|205379.3|11
1737976950000|2025-01-27 11:22:30|205470.2|205380.2|205472.6|205382.6|205472.6|205382.6|205470.1|205380.1|3
1737976960000|2025-01-27 11:22:40|205469.2|205379.2|205474.2|205384.2|205474.2|205384.2|205469.2|205379.2|3
1737976990000|2025-01-27 11:23:10|205480|205390|205469.2|205379.2|205480|205390|205469.2|205379.2|3
1737977000000|2025-01-27 11:23:20|205472.2|205382.2|205472.2|205382.2|205473.3|205383.3|205468.9|205378.9|13
1737977010000|2025-01-27 11:23:30|205468.9|205378.9|205472.2|205382.2|205472.2|205382.2|205468.9|205378.9|6
1737977020000|2025-01-27 11:23:40|205470.8|205380.8|205365.5|205275.5|205470.8|205380.8|205365.5|205275.5|18
1737977030000|2025-01-27 11:23:50|205365.6|205275.6|205403.1|205313.1|205404.7|205314.7|205365.6|205275.6|10
1737977040000|2025-01-27 11:24:00|205402.8|205312.8|205404|205314|205404|205314|205397.2|205307.2|8
1737977050000|2025-01-27 11:24:10|205407.5|205317.5|205429.4|205339.4|205429.4|205339.4|205402.8|205312.8|14
1737977070000|2025-01-27 11:24:30|205424.1|205334.1|205390.7|205300.7|205432.7|205342.7|205387|205297|12
1737977090000|2025-01-27 11:24:50|205392.2|205302.2|205417.4|205327.4|205468.9|205378.9|205392.1|205302.1|23
1737977100000|2025-01-27 11:25:00|205412.4|205322.4|205487.9|205397.9|205489.1|205399.1|205412.4|205322.4|23
1737977110000|2025-01-27 11:25:10|205488.6|205398.6|205494.4|205404.4|205505.1|205415.1|205478.6|205388.6|14
1737977120000|2025-01-27 11:25:20|205495.7|205405.7|205504.4|205414.4|205514|205424|205495.7|205405.7|26
1737977130000|2025-01-27 11:25:30|205507.7|205417.7|205532.8|205442.8|205550.3|205460.3|205495.8|205405.8|25
1737977140000|2025-01-27 11:25:40|205530.5|205440.5|205493.8|205403.8|205550.3|205460.3|205493.8|205403.8|29
1737977150000|2025-01-27 11:25:50|205461.8|205371.8|205459.1|205369.1|205464.5|205374.5|205448.8|205358.8|33
1737977160000|2025-01-27 11:26:00|205460.6|205370.6|205451.4|205361.4|205460.6|205370.6|205443.7|205353.7|22
1737977170000|2025-01-27 11:26:10|205453.2|205363.2|205451.4|205361.4|205458.7|205368.7|205444.9|205354.9|22
1737977180000|2025-01-27 11:26:20|205451.6|205361.6|205446.3|205356.3|205457.6|205367.6|205444.1|205354.1|10
1737977190000|2025-01-27 11:26:30|205445.8|205355.8|205448.4|205358.4|205455.7|205365.7|205445.8|205355.8|12
1737977200000|2025-01-27 11:26:40|205448.2|205358.2|205449.7|205359.7|205454.8|205364.8|205447|205357|9
1737977210000|2025-01-27 11:26:50|205456.7|205366.7|205449.3|205359.3|205456.7|205366.7|205447.4|205357.4|11
1737977220000|2025-01-27 11:27:00|205449.1|205359.1|205452.4|205362.4|205458.6|205368.6|205448.1|205358.1|16
1737977230000|2025-01-27 11:27:10|205448.8|205358.8|205505.2|205415.2|205532.6|205442.6|205448.6|205358.6|18
1737977240000|2025-01-27 11:27:20|205508.5|205418.5|205494.5|205404.5|205508.5|205418.5|205464.4|205374.4|13
1737977250000|2025-01-27 11:27:30|205492.2|205402.2|205459.2|205369.2|205497.5|205407.5|205457.7|205367.7|16
1737977260000|2025-01-27 11:27:40|205455.3|205365.3|205452.7|205362.7|205482.6|205392.6|205452.3|205362.3|7
1737977270000|2025-01-27 11:27:50|205452|205362|205457.6|205367.6|205473.8|205383.8|205452|205362|7
1737977280000|2025-01-27 11:28:00|205457.4|205367.4|205454.6|205364.6|205457.4|205367.4|205453.6|205363.6|9
1737977290000|2025-01-27 11:28:10|205454.8|205364.8|205458.6|205368.6|205458.6|205368.6|205454.1|205364.1|5
1737977300000|2025-01-27 11:28:20|205456.6|205366.6|205464.4|205374.4|205504|205378.4|205456.6|205326|11
1737977310000|2025-01-27 11:28:30|205460.1|205370.1|205462|205372|205466.1|205376.1|205459.1|205369.1|9
1737977320000|2025-01-27 11:28:40|205462.2|205372.2|205462.8|205372.8|205466|205376|205456.3|205366.3|16
1737977330000|2025-01-27 11:28:50|205462.5|205372.5|205463.5|205373.5|205469.1|205379.1|205455.1|205365.1|19
1737977340000|2025-01-27 11:29:00|205463.7|205373.7|205459.2|205369.2|205463.7|205373.7|205457.3|205367.3|12
1737977350000|2025-01-27 11:29:10|205458.5|205368.5|205461.9|205371.9|205469.5|205379.5|205458|205368|12
1737977360000|2025-01-27 11:29:20|205461.4|205371.4|205462.2|205372.2|205469.3|205379.3|205460.5|205370.5|8
1737977370000|2025-01-27 11:29:30|205460|205370|205460.5|205370.5|205461.7|205371.7|205458.3|205368.3|11
1737977380000|2025-01-27 11:29:40|205461.5|205371.5|205462.4|205372.4|205462.4|205372.4|205459|205369|18
1737977390000|2025-01-27 11:29:50|205459.9|205369.9|205495|205336|205504|205371.9|205457.3|205335|18
1737977400000|2025-01-27 11:30:00|205499|205341|205495.1|205405.1|205503.5|205413.5|205473.8|205341|10
1737977410000|2025-01-27 11:30:10|205494.9|205404.9|205455.1|205365.1|205495.1|205405.1|205453.8|205363.8|16
1737977420000|2025-01-27 11:30:20|205455.6|205365.6|205460.9|205370.9|205461.7|205371.7|205453.9|205363.9|8
1737977430000|2025-01-27 11:30:30|205462|205372|205449.3|205359.3|205462|205372|205449.2|205359.2|11
1737977440000|2025-01-27 11:30:40|205449|205359|205453.1|205363.1|205457.7|205367.7|205449|205359|12
1737977450000|2025-01-27 11:30:50|205457.8|205367.8|205478.5|205388.5|205478.5|205388.5|205450.1|205360.1|15
1737977460000|2025-01-27 11:31:00|205480.6|205390.6|205443.6|205353.6|205481.1|205391.1|205443.5|205353.5|10
1737977470000|2025-01-27 11:31:10|205443.3|205353.3|205459.4|205369.4|205474.4|205384.4|205443.3|205353.3|13
1737977480000|2025-01-27 11:31:20|205459.8|205369.8|205458.6|205368.6|205459.8|205369.8|205458.4|205368.4|6
1737977490000|2025-01-27 11:31:30|205458.8|205368.8|205429|205339|205465.6|205375.6|205421.7|205331.7|16
1737977500000|2025-01-27 11:31:40|205429.7|205339.7|205429.4|205339.4|205429.9|205339.9|205428.1|205338.1|15
1737977510000|2025-01-27 11:31:50|205428.2|205338.2|205422.1|205332.1|205430.2|205340.2|205421.8|205331.8|20
1737977520000|2025-01-27 11:32:00|205421.6|205331.6|205338.6|205248.6|205425.7|205335.7|205325|205235|21
1737977530000|2025-01-27 11:32:10|205339.3|205249.3|205298.1|205208.1|205339.3|205249.3|205298.1|205208.1|14
1737977540000|2025-01-27 11:32:20|205305.3|205215.3|205297|205207|205305.8|205215.8|205296.6|205206.6|13
1737977550000|2025-01-27 11:32:30|205304.2|205214.2|205302.2|205212.2|205305.7|205215.7|205295.6|205205.6|18
1737977560000|2025-01-27 11:32:40|205302.9|205212.9|205301.2|205211.2|205303.7|205213.7|205295|205205|10
1737977570000|2025-01-27 11:32:50|205300.7|205210.7|205303.5|205213.5|205307.5|205217.5|205295.2|205205.2|20
1737977580000|2025-01-27 11:33:00|205303.6|205213.6|205302.2|205212.2|205303.6|205213.6|205301.5|205211.5|12
1737977590000|2025-01-27 11:33:10|205302|205212|205301.2|205211.2|205303.3|205213.3|205301.2|205211.2|7
1737977600000|2025-01-27 11:33:20|205302.3|205212.3|205302|205212|205302.3|205212.3|205300.7|205210.7|8
1737977610000|2025-01-27 11:33:30|205301|205211|205347.4|205257.4|205387|205297|205294|205204|18
1737977620000|2025-01-27 11:33:40|205348.2|205258.2|205353.8|205263.8|205353.8|205263.8|205345.2|205255.2|9
1737977630000|2025-01-27 11:33:50|205351.8|205261.8|205349.4|205259.4|205354.5|205264.5|205344.5|205254.5|22
1737977640000|2025-01-27 11:34:00|205349.9|205259.9|205356.2|205266.2|205356.2|205266.2|205343.9|205253.9|14
1737977650000|2025-01-27 11:34:10|205352.2|205262.2|205345.7|205255.7|205357.3|205267.3|205345.7|205255.7|8
1737977660000|2025-01-27 11:34:20|205345.4|205255.4|205376.6|205286.6|205382.2|205292.2|205345.4|205255.4|16
1737977670000|2025-01-27 11:34:30|205388.2|205298.2|205462.3|205372.3|205474.6|205384.6|205388.2|205298.2|20
1737977680000|2025-01-27 11:34:40|205465.7|205375.7|205534.6|205444.6|205535.6|205445.6|205465.7|205375.7|27
1737977690000|2025-01-27 11:34:50|205526.5|205436.5|205496.9|205406.9|205542.4|205452.4|205493.7|205403.7|17
1737977700000|2025-01-27 11:35:00|205491.6|205401.6|205464.1|205374.1|205491.6|205401.6|205451.7|205361.7|18
1737977710000|2025-01-27 11:35:10|205464.7|205374.7|205457.6|205367.6|205467.7|205377.7|205456.6|205366.6|10
1737977720000|2025-01-27 11:35:20|205455.1|205365.1|205459.2|205369.2|205466.6|205376.6|205455.1|205365.1|11
1737977730000|2025-01-27 11:35:30|205458.5|205368.5|205451.7|205361.7|205463|205373|205440.8|205350.8|15
1737977740000|2025-01-27 11:35:40|205450.5|205360.5|205454.3|205364.3|205454.8|205364.8|205450.5|205360.5|19
1737977750000|2025-01-27 11:35:50|205453.8|205363.8|205437.4|205347.4|205454.5|205364.5|205437.4|205347.4|16
1737977760000|2025-01-27 11:36:00|205443|205353|205436.8|205346.8|205443|205353|205436.8|205346.8|8
1737977770000|2025-01-27 11:36:10|205427.6|205337.6|205388.6|205298.6|205427.6|205337.6|205382.1|205292.1|21
1737977780000|2025-01-27 11:36:20|205388.8|205298.8|205382.9|205292.9|205389|205299|205382.9|205292.9|6
1737977790000|2025-01-27 11:36:30|205382.6|205292.6|205389.3|205299.3|205394.3|205304.3|205382.6|205292.6|8
1737977800000|2025-01-27 11:36:40|205389.5|205299.5|205425.5|205335.5|205436.1|205346.1|205389.4|205299.4|14
1737977810000|2025-01-27 11:36:50|205425.3|205335.3|205418.3|205328.3|205425.5|205335.5|205418.3|205328.3|6
1737977820000|2025-01-27 11:37:00|205423.7|205333.7|205424.5|205334.5|205430.9|205340.9|205417.2|205327.2|16
1737977830000|2025-01-27 11:37:10|205424.2|205334.2|205434.4|205344.4|205434.4|205344.4|205423|205333|13
1737977840000|2025-01-27 11:37:20|205436|205346|205417.6|205327.6|205436|205346|205417.6|205327.6|12
1737977850000|2025-01-27 11:37:30|205412.2|205322.2|205384.8|205294.8|205412.2|205322.2|205384.8|205294.8|13
1737977860000|2025-01-27 11:37:40|205380.1|205290.1|205392.4|205302.4|205405.3|205315.3|205371.4|205281.4|17
1737977870000|2025-01-27 11:37:50|205392.8|205302.8|205419|205329|205425.1|205335.1|205392.8|205302.8|18
1737977880000|2025-01-27 11:38:00|205424.3|205334.3|205445|205355|205449.8|205359.8|205424.3|205334.3|14
1737977890000|2025-01-27 11:38:10|205445.4|205355.4|205450.9|205360.9|205461.3|205371.3|205445.4|205355.4|21
1737977900000|2025-01-27 11:38:20|205451.7|205361.7|205401.5|205311.5|205451.7|205361.7|205395.3|205305.3|10
1737977910000|2025-01-27 11:38:30|205400.7|205310.7|205402.7|205312.7|205402.7|205312.7|205399|205309|9
1737977920000|2025-01-27 11:38:40|205397.3|205307.3|205395.4|205305.4|205401.9|205311.9|205395.2|205305.2|7
1737977930000|2025-01-27 11:38:50|205395.2|205305.2|205403.7|205313.7|205406.9|205316.9|205394.3|205304.3|9
1737977940000|2025-01-27 11:39:00|205409.3|205319.3|205458.2|205368.2|205462.3|205372.3|205404.5|205314.5|15
1737977950000|2025-01-27 11:39:10|205464|205374|205459.8|205369.8|205467.1|205377.1|205457.6|205367.6|18
1737977960000|2025-01-27 11:39:20|205466.6|205376.6|205459|205369|205467.8|205377.8|205459|205369|12
1737977970000|2025-01-27 11:39:30|205466.5|205376.5|205460.6|205370.6|205466.5|205376.5|205459.1|205369.1|5
1737977980000|2025-01-27 11:39:40|205451.7|205361.7|205424.3|205334.3|205451.7|205361.7|205390.2|205300.2|17
1737977990000|2025-01-27 11:39:50|205424.4|205334.4|205422.6|205332.6|205424.4|205334.4|205422.6|205332.6|7
1737978000000|2025-01-27 11:40:00|205430.6|205340.6|205429.8|205339.8|205436.7|205346.7|205426.8|205336.8|14
1737978010000|2025-01-27 11:40:10|205436.6|205346.6|205410.8|205320.8|205436.6|205346.6|205410.4|205320.4|12
1737978020000|2025-01-27 11:40:20|205409.4|205319.4|205410.1|205320.1|205416.9|205326.9|205409.4|205319.4|11
1737978030000|2025-01-27 11:40:30|205410.6|205320.6|205524.5|205434.5|205526.3|205436.3|205407.6|205317.6|20
1737978040000|2025-01-27 11:40:40|205522.8|205432.8|205575.9|205485.9|205575.9|205485.9|205516.5|205426.5|22
1737978050000|2025-01-27 11:40:50|205576.2|205486.2|205524.8|205434.8|205577.7|205487.7|205524.8|205434.8|18
1737978060000|2025-01-27 11:41:00|205524.4|205434.4|205520.9|205430.9|205544.8|205454.8|205520.9|205430.9|18
1737978070000|2025-01-27 11:41:10|205521.1|205431.1|205517.4|205427.4|205539.1|205449.1|205517.2|205427.2|18
1737978080000|2025-01-27 11:41:20|205525.6|205435.6|205519.1|205429.1|205529.9|205439.9|205518|205428|14
1737978090000|2025-01-27 11:41:30|205518.3|205428.3|205417.9|205327.9|205518.3|205428.3|205414.4|205324.4|16
1737978100000|2025-01-27 11:41:40|205418|205328|205405.4|205315.4|205419.3|205329.3|205401.2|205311.2|24
1737978110000|2025-01-27 11:41:50|205406.1|205316.1|205347.7|205257.7|205407.8|205317.8|205340.6|205250.6|21
1737978120000|2025-01-27 11:42:00|205347.2|205257.2|205337.1|205247.1|205347.2|205257.2|205330.3|205240.3|14
1737978130000|2025-01-27 11:42:10|205328.9|205238.9|205340|205250|205340|205250|205328.6|205238.6|8
1737978140000|2025-01-27 11:42:20|205331.1|205241.1|205335.9|205245.9|205337.7|205247.7|205329.6|205239.6|10
1737978150000|2025-01-27 11:42:30|205336.4|205246.4|205354.2|205264.2|205354.2|205264.2|205336.2|205246.2|12
1737978160000|2025-01-27 11:42:40|205358.2|205268.2|205360.9|205270.9|205360.9|205270.9|205354.3|205264.3|6
1737978170000|2025-01-27 11:42:50|205367.9|205277.9|205367.7|205277.7|205370.3|205280.3|205364|205274|9
1737978180000|2025-01-27 11:43:00|205368.6|205278.6|205368.2|205278.2|205368.9|205278.9|205367.9|205277.9|4
1737978190000|2025-01-27 11:43:10|205368.6|205278.6|205371.5|205281.5|205374.2|205284.2|205367.7|205277.7|8
1737978200000|2025-01-27 11:43:20|205372|205282|205361.6|205271.6|205372|205282|205361.6|205271.6|9
1737978210000|2025-01-27 11:43:30|205361.4|205271.4|205362.3|205272.3|205362.3|205272.3|205361.4|205271.4|2
1737978220000|2025-01-27 11:43:40|205366.8|205276.8|205356|205266|205366.8|205276.8|205345.8|205255.8|9
1737978230000|2025-01-27 11:43:50|205348.6|205258.6|205345.9|205255.9|205353.5|205263.5|205340.2|205250.2|10
1737978240000|2025-01-27 11:44:00|205345.5|205255.5|205353|205263|205353|205263|205339.1|205249.1|10
1737978250000|2025-01-27 11:44:10|205353.5|205263.5|205347.2|205257.2|205353.5|205263.5|205346.7|205256.7|7
1737978260000|2025-01-27 11:44:20|205347.1|205257.1|205352.3|205262.3|205352.3|205262.3|205347.1|205257.1|7
1737978270000|2025-01-27 11:44:30|205352.6|205262.6|205350.9|205260.9|205352.6|205262.6|205350.9|205260.9|7
1737978280000|2025-01-27 11:44:40|205351.1|205261.1|205352.4|205262.4|205352.4|205262.4|205351.1|205261.1|5
1737978290000|2025-01-27 11:44:50|205355|205265|205355.5|205265.5|205355.5|205265.5|205355|205265|2
1737978300000|2025-01-27 11:45:00|205352|205262|205357.1|205267.1|205357.1|205267.1|205351.6|205261.6|8
1737978310000|2025-01-27 11:45:10|205357.2|205267.2|205353|205263|205357.2|205267.2|205352.6|205262.6|8
1737978320000|2025-01-27 11:45:20|205352.8|205262.8|205336.2|205246.2|205353|205263|205336.2|205246.2|8
1737978330000|2025-01-27 11:45:30|205333.2|205243.2|205337.9|205247.9|205338.6|205248.6|205333.2|205243.2|8
1737978340000|2025-01-27 11:45:40|205338.8|205248.8|205346.7|205256.7|205346.7|205256.7|205338|205248|5
1737978350000|2025-01-27 11:45:50|205365.6|205275.6|205366.9|205276.9|205370|205280|205365.6|205275.6|8
1737978360000|2025-01-27 11:46:00|205367.4|205277.4|205408.6|205318.6|205420.9|205330.9|205365.7|205275.7|15
1737978370000|2025-01-27 11:46:10|205410.2|205320.2|205410.7|205320.7|205415|205325|205406.4|205316.4|10
1737978380000|2025-01-27 11:46:20|205410.4|205320.4|205408.6|205318.6|205413.8|205323.8|205404.6|205314.6|11
1737978390000|2025-01-27 11:46:30|205409.4|205319.4|205407.9|205317.9|205409.8|205319.8|205407.6|205317.6|6
1737978400000|2025-01-27 11:46:40|205408.1|205318.1|205392.1|205302.1|205408.1|205318.1|205373.2|205283.2|15
1737978410000|2025-01-27 11:46:50|205396.3|205306.3|205462.4|205372.4|205465.2|205375.2|205395.4|205305.4|16
1737978420000|2025-01-27 11:47:00|205467.7|205377.7|205508.4|205418.4|205508.4|205418.4|205462.6|205372.6|16
1737978430000|2025-01-27 11:47:10|205528.1|205438.1|205479.8|205389.8|205532.5|205442.5|205479.8|205389.8|15
1737978440000|2025-01-27 11:47:20|205476.3|205386.3|205480.5|205390.5|205481.7|205391.7|205475.2|205385.2|8
1737978450000|2025-01-27 11:47:30|205481.6|205391.6|205522.5|205432.5|205524.8|205434.8|205481.6|205391.6|10
1737978460000|2025-01-27 11:47:40|205522.8|205432.8|205524.1|205434.1|205524.5|205434.5|205522.8|205432.8|7
1737978470000|2025-01-27 11:47:50|205523.8|205433.8|205503.6|205413.6|205524.5|205434.5|205494.8|205404.8|12
1737978480000|2025-01-27 11:48:00|205502.6|205412.6|205497.6|205407.6|205503.6|205413.6|205496.9|205406.9|10
1737978490000|2025-01-27 11:48:10|205496.4|205406.4|205499.7|205409.7|205515.1|205425.1|205496.4|205406.4|16
1737978500000|2025-01-27 11:48:20|205499.8|205409.8|205515.1|205425.1|205516.5|205426.5|205488.8|205398.8|11
1737978510000|2025-01-27 11:48:30|205515.8|205425.8|205515.8|205425.8|205515.8|205425.8|205515.8|205425.8|1
1737978520000|2025-01-27 11:48:40|205517.2|205427.2|205520.6|205430.6|205521.4|205431.4|205515.7|205425.7|9
1737978530000|2025-01-27 11:48:50|205519.4|205429.4|205413.4|205323.4|205519.4|205429.4|205407.8|205317.8|16
1737978540000|2025-01-27 11:49:00|205413.6|205323.6|205438.2|205348.2|205438.2|205348.2|205413.6|205323.6|11
1737978550000|2025-01-27 11:49:10|205437.9|205347.9|205431.8|205341.8|205437.9|205347.9|205430.6|205340.6|7
1737978560000|2025-01-27 11:49:20|205432.6|205342.6|205431.6|205341.6|205437.1|205347.1|205430.6|205340.6|9
1737978570000|2025-01-27 11:49:30|205430.8|205340.8|205348.7|205258.7|205430.9|205340.9|205347|205257|20
1737978580000|2025-01-27 11:49:40|205349.8|205259.8|205367.8|205277.8|205367.8|205277.8|205349.8|205259.8|18
1737978590000|2025-01-27 11:49:50|205366.6|205276.6|205363.3|205273.3|205367.3|205277.3|205363.3|205273.3|8
1737978600000|2025-01-27 11:50:00|205363.6|205273.6|205366.1|205276.1|205366.5|205276.5|205363.3|205273.3|10
1737978610000|2025-01-27 11:50:10|205366|205276|205370.5|205280.5|205371.6|205281.6|205363.3|205273.3|10
1737978620000|2025-01-27 11:50:20|205376.4|205286.4|205387.7|205297.7|205388.1|205298.1|205376.4|205286.4|12
1737978630000|2025-01-27 11:50:30|205388.1|205298.1|205387.1|205297.1|205388.1|205298.1|205386.9|205296.9|16
1737978640000|2025-01-27 11:50:40|205387.7|205297.7|205386.1|205296.1|205396.5|205306.5|205386.1|205296.1|17
1737978650000|2025-01-27 11:50:50|205384.8|205294.8|205339.7|205249.7|205384.8|205294.8|205339.7|205249.7|15
1737978660000|2025-01-27 11:51:00|205318.4|205228.4|205317.1|205227.1|205324|205234|205315.6|205225.6|26
1737978670000|2025-01-27 11:51:10|205311.4|205221.4|205313|205223|205318.4|205228.4|205311.4|205221.4|19
1737978680000|2025-01-27 11:51:20|205310.7|205220.7|205312.7|205222.7|205322.8|205232.8|205310.7|205220.7|12
1737978690000|2025-01-27 11:51:30|205312.4|205222.4|205286.6|205196.6|205312.4|205222.4|205279.5|205189.5|14
1737978700000|2025-01-27 11:51:40|205286.2|205196.2|205217.5|205127.5|205286.4|205196.4|205217.5|205127.5|5
1737978710000|2025-01-27 11:51:50|205229.5|205139.5|205243.3|205153.3|205261.9|205171.9|205229.5|205139.5|17
1737978720000|2025-01-27 11:52:00|205242.9|205152.9|205256.7|205166.7|205256.7|205166.7|205242.8|205152.8|9
1737978730000|2025-01-27 11:52:10|205256.2|205166.2|205270.1|205180.1|205270.1|205180.1|205256.2|205166.2|10
1737978740000|2025-01-27 11:52:20|205270.3|205180.3|205270.4|205180.4|205272.1|205182.1|205270.3|205180.3|6
1737978750000|2025-01-27 11:52:30|205270.8|205180.8|205311.6|205221.6|205312.1|205222.1|205270.4|205180.4|19
1737978760000|2025-01-27 11:52:40|205310.4|205220.4|205314.4|205224.4|205318.3|205228.3|205247.5|205157.5|14
1737978770000|2025-01-27 11:52:50|205314.6|205224.6|205261.4|205171.4|205349.3|205259.3|205260.4|205170.4|10
1737978790000|2025-01-27 11:53:10|205262|205172|205261.4|205171.4|205262|205172|205261.4|205171.4|2
1737978810000|2025-01-27 11:53:30|205255|205165|205255|205165|205255|205165|205255|205165|1
1737978820000|2025-01-27 11:53:40|205257.4|205167.4|205248.1|205158.1|205257.4|205167.4|205248.1|205158.1|2
1737978840000|2025-01-27 11:54:00|205241.8|205151.8|205202.1|205112.1|205243.7|205153.7|205195.2|205105.2|18
1737978850000|2025-01-27 11:54:10|205189.1|205099.1|205143.1|205053.1|205189.1|205099.1|205142.3|205052.3|13
1737978860000|2025-01-27 11:54:20|205143|205053|205126.5|205036.5|205143|205053|205104.4|205014.4|15
1737978870000|2025-01-27 11:54:30|205126.9|205036.9|205134|205044|205134|205044|205126.9|205036.9|7
1737978880000|2025-01-27 11:54:40|205133.8|205043.8|205137|205047|205162.9|205072.9|205133.8|205043.8|21
1737978890000|2025-01-27 11:54:50|205136.7|205046.7|205113.4|205023.4|205136.7|205046.7|205113.4|205023.4|11
1737978900000|2025-01-27 11:55:00|205132.7|205042.7|205118.3|205028.3|205132.7|205042.7|205112.8|205022.8|24
1737978910000|2025-01-27 11:55:10|205120.5|205030.5|205118.2|205028.2|205120.5|205030.5|205117.3|205027.3|11
1737978920000|2025-01-27 11:55:20|205119.6|205029.6|205119.1|205029.1|205120.5|205030.5|205115.6|205025.6|11
1737978930000|2025-01-27 11:55:30|205119.7|205029.7|205120.3|205030.3|205121.7|205031.7|205116.4|205026.4|11
1737978940000|2025-01-27 11:55:40|205120.2|205030.2|205103.9|205013.9|205126.8|205036.8|205100.1|205010.1|13
1737978950000|2025-01-27 11:55:50|205104.2|205014.2|205117.6|205027.6|205123.5|205033.5|205104|205014|15
1737978960000|2025-01-27 11:56:00|205114.1|205024.1|205119.9|205029.9|205126.2|205036.2|205110.7|205020.7|22
1737978970000|2025-01-27 11:56:10|205100.9|205010.9|205101.1|205011.1|205108.9|205018.9|205099.9|205009.9|6
1737978980000|2025-01-27 11:56:20|205101.4|205011.4|205101.6|205011.6|205101.6|205011.6|205101.4|205011.4|2
1737978990000|2025-01-27 11:56:30|205101.4|205011.4|205102.4|205012.4|205107.5|205017.5|205098.5|205008.5|10
1737979000000|2025-01-27 11:56:40|205099.6|205009.6|205116.2|205026.2|205116.3|205026.3|205099.6|205009.6|8
1737979010000|2025-01-27 11:56:50|205109.6|205019.6|205099.5|205009.5|205117|205027|205099.5|205009.5|12
1737979020000|2025-01-27 11:57:00|205102.1|205012.1|205100.2|205010.2|205114.2|205024.2|205100.2|205010.2|10
1737979030000|2025-01-27 11:57:10|205099.7|205009.7|205016.2|204926.2|205103|205013|205016.2|204926.2|11
1737979040000|2025-01-27 11:57:20|205013.5|204923.5|205091.9|205001.9|205091.9|205001.9|205011.4|204921.4|8
1737979050000|2025-01-27 11:57:30|205095.3|205005.3|205084.6|204994.6|205097|205007|205081.9|204991.9|12
1737979060000|2025-01-27 11:57:40|205082.4|204992.4|205085|204995|205087.7|204997.7|205078.9|204988.9|21
1737979070000|2025-01-27 11:57:50|205081.9|204991.9|205085.5|204995.5|205088.4|204998.4|205079.2|204989.2|10
1737979080000|2025-01-27 11:58:00|205086.7|204996.7|205087.5|204997.5|205087.5|204997.5|205085.5|204995.5|3
1737979100000|2025-01-27 11:58:20|205085|204995|205085.2|204995.2|205088.5|204998.5|205085|204995|3
1737979120000|2025-01-27 11:58:40|205086.5|204996.5|205089|204999|205089|204999|205086.5|204996.5|2
1737979130000|2025-01-27 11:58:50|205097.2|205007.2|205109.2|205019.2|205124.7|205034.7|205097.2|205007.2|13
1737979140000|2025-01-27 11:59:00|205106.6|205016.6|205111.3|205021.3|205113.8|205023.8|205106|205016|10
1737979150000|2025-01-27 11:59:10|205111.1|205021.1|205111.4|205021.4|205112.9|205022.9|205108|205018|9
1737979160000|2025-01-27 11:59:20|205112.2|205022.2|205111.4|205021.4|205120.9|205030.9|205111.4|205021.4|9
1737979170000|2025-01-27 11:59:30|205115.7|205025.7|205111.1|205021.1|205115.7|205025.7|205111.1|205021.1|2
1737979180000|2025-01-27 11:59:40|205117.3|205027.3|205114.7|205024.7|205119.6|205029.6|205112.8|205022.8|5
1737979190000|2025-01-27 11:59:50|205113.2|205023.2|205110.9|205020.9|205113.2|205023.2|205110.9|205020.9|2
1737979200000|2025-01-27 12:00:00|205107.9|205017.9|205101.2|205011.2|205113.5|205023.5|205098.4|205008.4|10
1737979210000|2025-01-27 12:00:10|205103.7|205013.7|205088.9|204998.9|205103.7|205013.7|205086.5|204996.5|11
1737979220000|2025-01-27 12:00:20|205087.3|204997.3|205037.6|204947.6|205087.3|204997.3|205036|204946|12
1737979230000|2025-01-27 12:00:30|205041.8|204951.8|205083|204993|205083|204993|205041.8|204951.8|10
1737979240000|2025-01-27 12:00:40|205079.6|204989.6|205089.1|204999.1|205105.8|205015.8|205079.6|204989.6|14
1737979250000|2025-01-27 12:00:50|205089.5|204999.5|205079.2|204989.2|205089.5|204999.5|205079.2|204989.2|15
1737979260000|2025-01-27 12:01:00|205079.8|204989.8|205063.2|204973.2|205096.8|205006.8|205057.3|204967.3|30
1737979270000|2025-01-27 12:01:10|205066.6|204976.6|205058.2|204968.2|205066.6|204976.6|205049.2|204959.2|18
1737979280000|2025-01-27 12:01:20|205055.2|204965.2|205057.9|204967.9|205060.7|204970.7|205047|204957|13
1737979290000|2025-01-27 12:01:30|205057.7|204967.7|205056|204966|205069.6|204979.6|205049.8|204959.8|17
1737979300000|2025-01-27 12:01:40|205054.7|204964.7|205055.7|204965.7|205055.8|204965.8|205054.7|204964.7|4
1737979310000|2025-01-27 12:01:50|205054.4|204964.4|205001.5|204911.5|205058.2|204968.2|204997|204907|14
1737979320000|2025-01-27 12:02:00|205002.6|204912.6|204968.8|204878.8|205005|204915|204925.9|204835.9|37
1737979330000|2025-01-27 12:02:10|204971|204881|204955.6|204865.6|204973.3|204883.3|204955.6|204865.6|34
1737979340000|2025-01-27 12:02:20|204953.3|204863.3|204970.6|204880.6|204971.8|204881.8|204951.6|204861.6|19
1737979350000|2025-01-27 12:02:30|205006.1|204916.1|204966.8|204876.8|205020.6|204930.6|204966.8|204876.8|24
1737979360000|2025-01-27 12:02:40|204963.2|204873.2|204953.3|204863.3|204965.3|204875.3|204947.4|204857.4|29
1737979370000|2025-01-27 12:02:50|204954|204864|204915|204825|204954|204864|204915|204825|26
1737979380000|2025-01-27 12:03:00|204920.9|204830.9|204830.5|204740.5|204920.9|204830.9|204830.5|204740.5|23
1737979390000|2025-01-27 12:03:10|204837.3|204747.3|204877.2|204787.2|204880.3|204790.3|204820.9|204730.9|18
1737979400000|2025-01-27 12:03:20|204878.4|204788.4|204882.5|204792.5|204913.2|204823.2|204878.4|204788.4|20
1737979410000|2025-01-27 12:03:30|204877.6|204787.6|204878.3|204788.3|204883.8|204793.8|204818|204728|18
1737979420000|2025-01-27 12:03:40|204880.2|204790.2|204878.5|204788.5|204885|204795|204863.5|204773.5|28
1737979430000|2025-01-27 12:03:50|204878.7|204788.7|204867.3|204777.3|204889.3|204799.3|204865.8|204775.8|16
1737979440000|2025-01-27 12:04:00|204868.9|204778.9|204884.9|204794.9|204884.9|204794.9|204865.4|204775.4|25
1737979450000|2025-01-27 12:04:10|204879.4|204789.4|204817.7|204727.7|204885.1|204795.1|204816.5|204726.5|16
1737979460000|2025-01-27 12:04:20|204819.4|204729.4|204817|204727|204821.5|204731.5|204817|204727|4
1737979470000|2025-01-27 12:04:30|204824.8|204734.8|204923.5|204833.5|204930.4|204840.4|204818|204728|11
1737979480000|2025-01-27 12:04:40|204925.7|204835.7|204927.6|204837.6|204934.4|204844.4|204925.7|204835.7|9
1737979490000|2025-01-27 12:04:50|204927.7|204837.7|204927.7|204837.7|204927.7|204837.7|204927.7|204837.7|1
1737979500000|2025-01-27 12:05:00|204927.6|204837.6|204926.9|204836.9|204927.7|204837.7|204924.5|204834.5|6
1737979510000|2025-01-27 12:05:10|204927.1|204837.1|204936|204846|204936|204846|204927.1|204837.1|7
1737979520000|2025-01-27 12:05:20|204929.3|204839.3|204929.6|204839.6|204929.8|204839.8|204929.1|204839.1|5
1737979530000|2025-01-27 12:05:30|204929.8|204839.8|204990|204900|205019.3|204929.3|204929.8|204839.8|23
1737979540000|2025-01-27 12:05:40|204993.8|204903.8|204998.1|204908.1|204999.2|204909.2|204989.2|204899.2|21
1737979550000|2025-01-27 12:05:50|204992|204902|205010.7|204920.7|205034.4|204944.4|204992|204902|26
1737979560000|2025-01-27 12:06:00|205011.2|204921.2|205029.6|204939.6|205031.7|204941.7|204991.2|204901.2|17
1737979570000|2025-01-27 12:06:10|205029.7|204939.7|205042.7|204952.7|205063|204973|205029.7|204939.7|17
1737979580000|2025-01-27 12:06:20|205049.4|204959.4|205045|204955|205064.4|204974.4|205041|204951|19
1737979590000|2025-01-27 12:06:30|205044.1|204954.1|205058.6|204968.6|205065.7|204975.7|205044.1|204954.1|14
1737979600000|2025-01-27 12:06:40|205058.8|204968.8|205058.6|204968.6|205058.9|204968.9|205056.2|204966.2|7
1737979610000|2025-01-27 12:06:50|205058.4|204968.4|205062.3|204972.3|205067.3|204977.3|205058.4|204968.4|7
1737979620000|2025-01-27 12:07:00|205062.1|204972.1|205059.1|204969.1|205070.2|204980.2|205059.1|204969.1|9
1737979630000|2025-01-27 12:07:10|205059.3|204969.3|205058.5|204968.5|205061.4|204971.4|205058.5|204968.5|4
1737979640000|2025-01-27 12:07:20|205058.6|204968.6|205139.5|205049.5|205146|205056|205058.6|204968.6|19
1737979650000|2025-01-27 12:07:30|205133.1|205043.1|205052.9|204962.9|205133.1|205043.1|205017.5|204927.5|26
1737979660000|2025-01-27 12:07:40|205054.5|204964.5|205059|204969|205066.6|204976.6|205054.5|204964.5|8
1737979670000|2025-01-27 12:07:50|205065.3|204975.3|205056|204966|205065.8|204975.8|205055.1|204965.1|13
1737979680000|2025-01-27 12:08:00|205052.5|204962.5|205095.2|205005.2|205098.1|205008.1|205045.5|204955.5|19
1737979690000|2025-01-27 12:08:10|205087.1|204997.1|205099.8|205009.8|205104.4|205014.4|205086.8|204996.8|18
1737979700000|2025-01-27 12:08:20|205106.4|205016.4|205160.4|205070.4|205163.7|205073.7|205106.4|205016.4|11
1737979710000|2025-01-27 12:08:30|205160.6|205070.6|205149.5|205059.5|205160.9|205070.9|205144.5|205054.5|12
1737979720000|2025-01-27 12:08:40|205146|205056|205136.3|205046.3|205146|205056|205133.2|205043.2|18
1737979730000|2025-01-27 12:08:50|205139.6|205049.6|205189.2|205099.2|205189.2|205099.2|205139.2|205049.2|15
1737979740000|2025-01-27 12:09:00|205193.1|205103.1|205176.2|205086.2|205200|205110|205173.6|205083.6|26
1737979750000|2025-01-27 12:09:10|205183|205093|205182.4|205092.4|205183|205093|205176.5|205086.5|11
1737979760000|2025-01-27 12:09:20|205175.4|205085.4|205062.2|204972.2|205175.4|205085.4|205057.7|204967.7|23
1737979770000|2025-01-27 12:09:30|205062.7|204972.7|205063.7|204973.7|205068.9|204978.9|205061.5|204971.5|11
1737979780000|2025-01-27 12:09:40|205069.4|204979.4|205084.8|204994.8|205085.8|204995.8|205066|204976|16
1737979790000|2025-01-27 12:09:50|205084.5|204994.5|205090.1|205000.1|205090.9|205000.9|205083.5|204993.5|13
1737979800000|2025-01-27 12:10:00|205086.6|204996.6|205137.3|205047.3|205140.3|205050.3|205086.6|204996.6|13
1737979810000|2025-01-27 12:10:10|205139.3|205049.3|205141.6|205051.6|205145.9|205055.9|205134.1|205044.1|13
1737979820000|2025-01-27 12:10:20|205138.1|205048.1|205103.6|205013.6|205154.8|205048.1|205103.6|205004.8|10
1737979830000|2025-01-27 12:10:30|205101.3|205011.3|205107.3|205017.3|205107.3|205017.3|205101.3|205011.3|13
1737979840000|2025-01-27 12:10:40|205107.9|205017.9|205055.7|204965.7|205109.2|205019.2|205055.7|204965.7|17
1737979850000|2025-01-27 12:10:50|205063.9|204973.9|205060.7|204970.7|205064.2|204974.2|205056.7|204966.7|11
1737979860000|2025-01-27 12:11:00|205064|204974|205078.7|204988.7|205083.4|204993.4|205064|204974|8
1737979870000|2025-01-27 12:11:10|205079.7|204989.7|205061.5|204971.5|205079.7|204989.7|205060.2|204970.2|9
1737979880000|2025-01-27 12:11:20|205062.2|204972.2|205054.4|204964.4|205062.2|204972.2|205017.1|204927.1|24
1737979890000|2025-01-27 12:11:30|205057|204967|205043.9|204953.9|205076.5|204986.5|205043.9|204953.9|18
1737979900000|2025-01-27 12:11:40|205042.2|204952.2|205081.1|204991.1|205081.1|204991.1|205041.9|204951.9|14
1737979910000|2025-01-27 12:11:50|205077.4|204987.4|205059.7|204969.7|205077.4|204987.4|205058.7|204968.7|11
1737979920000|2025-01-27 12:12:00|205061.4|204971.4|205059.4|204969.4|205063|204973|205057.4|204967.4|19
1737979930000|2025-01-27 12:12:10|205066.6|204976.6|205079.1|204989.1|205079.1|204989.1|205066.6|204976.6|6
1737979940000|2025-01-27 12:12:20|205077.8|204987.8|205077.8|204987.8|205077.8|204987.8|205077.8|204987.8|1
1737979950000|2025-01-27 12:12:30|205074.1|204984.1|205078.9|204988.9|205078.9|204988.9|205058.8|204968.8|15
1737979960000|2025-01-27 12:12:40|205080.9|204990.9|205079.2|204989.2|205080.9|204990.9|205079.2|204989.2|2
1737979970000|2025-01-27 12:12:50|205076.9|204986.9|205136.1|205046.1|205136.1|205046.1|205076.9|204986.9|3
1737979980000|2025-01-27 12:13:00|205137.9|205047.9|205147|205057|205149.5|205059.5|205137.9|205047.9|18
1737979990000|2025-01-27 12:13:10|205149.5|205059.5|205127.2|205037.2|205149.5|205059.5|205122.7|205032.7|14
1737980000000|2025-01-27 12:13:20|205126.8|205036.8|205111.9|205021.9|205130.4|205040.4|205111.9|205021.9|12
1737980010000|2025-01-27 12:13:30|205113.7|205023.7|205109.3|205019.3|205115.2|205025.2|205108.5|205018.5|11
1737980020000|2025-01-27 12:13:40|205109|205019|205118.3|205028.3|205118.3|205028.3|205108.8|205018.8|11
1737980030000|2025-01-27 12:13:50|205119.6|205029.6|205185.9|205095.9|205185.9|205095.9|205119.3|205029.3|18
1737980040000|2025-01-27 12:14:00|205187|205097|205193.2|205103.2|205197.4|205107.4|205187|205097|11
1737980050000|2025-01-27 12:14:10|205192.5|205102.5|205191.8|205101.8|205193.2|205103.2|205191.2|205101.2|8
1737980060000|2025-01-27 12:14:20|205196.7|205106.7|205190.8|205100.8|205200.4|205110.4|205189.8|205099.8|8
1737980070000|2025-01-27 12:14:30|205182.5|205092.5|205190.1|205100.1|205190.1|205100.1|205182.5|205092.5|6
1737980080000|2025-01-27 12:14:40|205190.9|205100.9|205190.1|205100.1|205190.9|205100.9|205182.3|205092.3|7
1737980090000|2025-01-27 12:14:50|205191.7|205101.7|205203.3|205113.3|205207.2|205117.2|205191.7|205101.7|12
1737980100000|2025-01-27 12:15:00|205200.3|205110.3|205200.7|205110.7|205208.4|205118.4|205200.3|205110.3|8
1737980110000|2025-01-27 12:15:10|205204.4|205114.4|205272.2|205182.2|205272.5|205182.5|205199.4|205109.4|19
1737980120000|2025-01-27 12:15:20|205265.9|205175.9|205265.3|205175.3|205280.3|205190.3|205264.4|205174.4|19
1737980130000|2025-01-27 12:15:30|205266.1|205176.1|205281.1|205191.1|205281.1|205191.1|205230.4|205140.4|21
1737980140000|2025-01-27 12:15:40|205299.6|205209.6|205235.3|205145.3|205314.5|205224.5|205235.3|205145.3|28
1737980150000|2025-01-27 12:15:50|205240.1|205150.1|205251.5|205161.5|205266.5|205176.5|205239.1|205149.1|21
1737980160000|2025-01-27 12:16:00|205249.6|205159.6|205272.6|205182.6|205272.6|205182.6|205249.6|205159.6|21
1737980170000|2025-01-27 12:16:10|205273.7|205183.7|205273.8|205183.8|205273.9|205183.9|205268.2|205178.2|21
1737980180000|2025-01-27 12:16:20|205273.1|205183.1|205253.3|205163.3|205273.8|205183.8|205249.4|205159.4|17
1737980190000|2025-01-27 12:16:30|205254.5|205164.5|205252.6|205162.6|205256|205166|205247.9|205157.9|15
1737980200000|2025-01-27 12:16:40|205252.9|205162.9|205235.6|205145.6|205252.9|205162.9|205232.8|205142.8|8
1737980210000|2025-01-27 12:16:50|205235.1|205145.1|205232.5|205142.5|205244.4|205154.4|205227.8|205137.8|19
1737980220000|2025-01-27 12:17:00|205230.5|205140.5|205230.4|205140.4|205235.2|205145.2|205228.2|205138.2|9
1737980230000|2025-01-27 12:17:10|205229.8|205139.8|205235.9|205145.9|205242.6|205152.6|205219.1|205129.1|18
1737980240000|2025-01-27 12:17:20|205236.1|205146.1|205241.3|205151.3|205241.3|205151.3|205231.4|205141.4|15
1737980250000|2025-01-27 12:17:30|205237.4|205147.4|205248.1|205158.1|205252.1|205162.1|205218.4|205128.4|21
1737980260000|2025-01-27 12:17:40|205250.4|205160.4|205249.5|205159.5|205253.3|205163.3|205249.5|205159.5|11
1737980270000|2025-01-27 12:17:50|205249.7|205159.7|205245.2|205155.2|205252.9|205162.9|205245.2|205155.2|18
1737980280000|2025-01-27 12:18:00|205246.6|205156.6|205249.4|205159.4|205252|205162|205243.2|205153.2|22
1737980290000|2025-01-27 12:18:10|205249.8|205159.8|205230.9|205140.9|205250.2|205160.2|205223|205133|20
1737980300000|2025-01-27 12:18:20|205230.1|205140.1|205249.2|205159.2|205250.5|205160.5|205228.9|205138.9|23
1737980310000|2025-01-27 12:18:30|205251.5|205161.5|205246.4|205156.4|205255.6|205165.6|205246.4|205156.4|23
1737980320000|2025-01-27 12:18:40|205247.1|205157.1|205231.1|205141.1|205253.5|205163.5|205231.1|205141.1|19
1737980330000|2025-01-27 12:18:50|205230.9|205140.9|205219.4|205129.4|205230.9|205140.9|205215.6|205125.6|16
1737980340000|2025-01-27 12:19:00|205219.2|205129.2|205249.6|205159.6|205257.7|205167.7|205216.2|205126.2|21
1737980350000|2025-01-27 12:19:10|205246.2|205156.2|205214.8|205124.8|205255.3|205165.3|205213.1|205123.1|21
1737980360000|2025-01-27 12:19:20|205212.5|205122.5|205209.8|205119.8|205212.5|205122.5|205203.9|205113.9|9
1737980370000|2025-01-27 12:19:30|205208|205118|205204.6|205114.6|205208|205118|205202.4|205112.4|3
1737980380000|2025-01-27 12:19:40|205201.1|205111.1|205204.4|205114.4|205204.4|205114.4|205201.1|205111.1|2
1737980390000|2025-01-27 12:19:50|205202.1|205112.1|205213.9|205123.9|205213.9|205123.9|205202.1|205112.1|3
1737980400000|2025-01-27 12:20:00|205210.9|205120.9|205211.5|205121.5|205214.1|205124.1|205209.5|205119.5|9
1737980410000|2025-01-27 12:20:10|205213.4|205123.4|205210|205120|205213.4|205123.4|205210|205120|3
1737980420000|2025-01-27 12:20:20|205198|205108|205128.7|205038.7|205198|205108|205126.3|205036.3|13
1737980430000|2025-01-27 12:20:30|205128.6|205038.6|205127.3|205037.3|205129|205039|205127.3|205037.3|10
1737980440000|2025-01-27 12:20:40|205127.9|205037.9|205130.6|205040.6|205130.8|205040.8|205127.9|205037.9|8
1737980450000|2025-01-27 12:20:50|205133.8|205043.8|205128.4|205038.4|205133.8|205043.8|205125.6|205035.6|7
1737980460000|2025-01-27 12:21:00|205129.7|205039.7|205137.1|205047.1|205137.2|205047.2|205120.4|205030.4|22
1737980470000|2025-01-27 12:21:10|205140.3|205050.3|205162.4|205072.4|205163.6|205073.6|205140.3|205050.3|13
1737980480000|2025-01-27 12:21:20|205161.9|205071.9|205138.8|205048.8|205162.4|205072.4|205136.1|205046.1|15
1737980490000|2025-01-27 12:21:30|205137.9|205047.9|205081.2|204991.2|205137.9|205047.9|205075|204985|11
1737980500000|2025-01-27 12:21:40|205083.6|204993.6|205053.4|204963.4|205083.6|204993.6|205048.8|204958.8|12
1737980510000|2025-01-27 12:21:50|205053.7|204963.7|205031.6|204941.6|205053.7|204963.7|205026.4|204936.4|13
1737980520000|2025-01-27 12:22:00|205031.5|204941.5|205036.5|204946.5|205036.5|204946.5|205023.9|204933.9|11
1737980530000|2025-01-27 12:22:10|205041.3|204951.3|205053.7|204963.7|205054|204964|205041.3|204951.3|12
1737980540000|2025-01-27 12:22:20|205053.5|204963.5|205052.7|204962.7|205054.6|204964.6|205046.2|204956.2|14
1737980550000|2025-01-27 12:22:30|205053.3|204963.3|205000|204910|205053.3|204963.3|204991|204901|19
1737980560000|2025-01-27 12:22:40|204999.4|204909.4|205000.5|204910.5|205010|204920|204999.4|204909.4|13
1737980570000|2025-01-27 12:22:50|205006.4|204916.4|204913.8|204823.8|205006.4|204916.4|204913.8|204823.8|12
1737980580000|2025-01-27 12:23:00|204914|204824|204897.9|204807.9|204929.6|204839.6|204893|204803|18
1737980590000|2025-01-27 12:23:10|204899.8|204809.8|204879.5|204789.5|204900|204810|204868|204778|24
1737980600000|2025-01-27 12:23:20|204880.2|204790.2|204897.9|204807.9|204898.4|204808.4|204872.8|204782.8|17
1737980610000|2025-01-27 12:23:30|204897.6|204807.6|204860.7|204770.7|204898.4|204808.4|204857.5|204767.5|20
1737980620000|2025-01-27 12:23:40|204866.4|204776.4|204867.8|204777.8|204867.8|204777.8|204860.7|204770.7|10
1737980630000|2025-01-27 12:23:50|204861.7|204771.7|204856.3|204766.3|204868.6|204778.6|204846|204756|11
1737980640000|2025-01-27 12:24:00|204857.9|204767.9|204903|204813|204904.7|204814.7|204839.6|204749.6|19
1737980650000|2025-01-27 12:24:10|204901.7|204811.7|204916.1|204826.1|204922.4|204832.4|204901.7|204811.7|23
1737980660000|2025-01-27 12:24:20|204916.2|204826.2|204950.3|204860.3|204955.9|204865.9|204916.2|204826.2|16
1737980670000|2025-01-27 12:24:30|204951.3|204861.3|204967.7|204877.7|204972.1|204882.1|204951.3|204861.3|24
1737980680000|2025-01-27 12:24:40|204971.1|204881.1|204954.7|204864.7|204982.1|204892.1|204954.7|204864.7|24
1737980690000|2025-01-27 12:24:50|204954.9|204864.9|204938.1|204848.1|204957.3|204867.3|204934.7|204844.7|15
1737980700000|2025-01-27 12:25:00|204938|204848|204938.9|204848.9|204938.9|204848.9|204933.9|204843.9|15
1737980710000|2025-01-27 12:25:10|204937.9|204847.9|204913.4|204823.4|204938.9|204848.9|204913.4|204823.4|6
1737980720000|2025-01-27 12:25:20|204914.6|204824.6|204883.8|204793.8|204916.6|204826.6|204883.8|204793.8|20
1737980730000|2025-01-27 12:25:30|204890|204800|204891.4|204801.4|204895.1|204805.1|204883.7|204793.7|17
1737980740000|2025-01-27 12:25:40|204889.4|204799.4|204889.5|204799.5|204897.4|204807.4|204882.2|204792.2|15
1737980750000|2025-01-27 12:25:50|204887.5|204797.5|204886.2|204796.2|204889.7|204799.7|204886.2|204796.2|11
1737980760000|2025-01-27 12:26:00|204888.1|204798.1|204882.5|204792.5|204903.4|204813.4|204812.4|204722.4|26
1737980770000|2025-01-27 12:26:10|204882.2|204792.2|204845.4|204755.4|204883.3|204793.3|204845.4|204755.4|17
1737980780000|2025-01-27 12:26:20|204844.1|204754.1|204812.3|204722.3|204846.3|204756.3|204805.3|204715.3|20
1737980790000|2025-01-27 12:26:30|204808|204718|204813.9|204723.9|204826.6|204736.6|204802.4|204712.4|15
1737980800000|2025-01-27 12:26:40|204812.1|204722.1|204808.9|204718.9|204812.1|204722.1|204807.8|204717.8|8
1737980810000|2025-01-27 12:26:50|204809.6|204719.6|204810.8|204720.8|204810.8|204720.8|204807.6|204717.6|7
1737980820000|2025-01-27 12:27:00|204809.8|204719.8|204833.4|204743.4|204856.1|204766.1|204809.8|204719.8|18
1737980830000|2025-01-27 12:27:10|204832.9|204742.9|204852.2|204762.2|204877.8|204787.8|204831.3|204741.3|15
1737980840000|2025-01-27 12:27:20|204855.4|204765.4|204851.6|204761.6|204858.5|204768.5|204844.9|204754.9|11
1737980850000|2025-01-27 12:27:30|204794.8|204704.8|204784.7|204694.7|204794.8|204704.8|204748.4|204658.4|23
1737980860000|2025-01-27 12:27:40|204786.7|204696.7|204784.3|204694.3|204786.7|204696.7|204782.9|204692.9|11
1737980870000|2025-01-27 12:27:50|204786.8|204696.8|204813|204723|204813.2|204723.2|204784.4|204694.4|20
1737980880000|2025-01-27 12:28:00|204810.3|204720.3|204808.6|204718.6|204810.3|204720.3|204805.2|204715.2|12
1737980890000|2025-01-27 12:28:10|204808.5|204718.5|204774.6|204684.6|204808.9|204718.9|204752.1|204662.1|15
1737980900000|2025-01-27 12:28:20|204774.1|204684.1|204770.7|204680.7|204779.5|204689.5|204757.7|204667.7|15
1737980910000|2025-01-27 12:28:30|204804.7|204652.1|204782.3|204692.3|204808|204693.8|204782.3|204652.1|4
1737980920000|2025-01-27 12:28:40|204781.8|204691.8|204779.3|204689.3|204782.3|204692.3|204779.3|204689.3|5
1737980930000|2025-01-27 12:28:50|204779.5|204689.5|204732.3|204642.3|204782|204692|204732.3|204642.3|9
1737980940000|2025-01-27 12:29:00|204732.5|204642.5|204703.3|204613.3|204732.5|204642.5|204702.2|204612.2|17
1737980950000|2025-01-27 12:29:10|204702.1|204612.1|204712.2|204622.2|204720.2|204630.2|204702.1|204612.1|9
1737980960000|2025-01-27 12:29:20|204711.9|204621.9|204715.5|204625.5|204715.5|204625.5|204710.9|204620.9|7
1737980970000|2025-01-27 12:29:30|204713.3|204623.3|204711.9|204621.9|204717|204627|204711.6|204621.6|12
1737980980000|2025-01-27 12:29:40|204713.7|204623.7|204714.2|204624.2|204715.4|204625.4|204711.6|204621.6|11
1737980990000|2025-01-27 12:29:50|204714.7|204624.7|204717|204627|204717|204627|204714.7|204624.7|5
1737981000000|2025-01-27 12:30:00|204717.4|204627.4|204652|204562|204717.4|204627.4|204652|204562|21
1737981010000|2025-01-27 12:30:10|204678.2|204588.2|204701.7|204611.7|204705.1|204615.1|204678.2|204588.2|20
1737981020000|2025-01-27 12:30:20|204702.9|204612.9|204799.9|204709.9|204799.9|204709.9|204702.9|204612.9|23
1737981030000|2025-01-27 12:30:30|204802.3|204712.3|204803.8|204713.8|204808.4|204718.4|204799|204709|26
1737981040000|2025-01-27 12:30:40|204807.9|204717.9|204824.6|204734.6|204829.8|204739.8|204800.4|204710.4|27
1737981050000|2025-01-27 12:30:50|204820.6|204730.6|204821.2|204731.2|204825.6|204735.6|204816.6|204726.6|21
1737981060000|2025-01-27 12:31:00|204821.3|204731.3|204821.5|204731.5|204831.4|204741.4|204819.2|204729.2|26
1737981070000|2025-01-27 12:31:10|204819.6|204729.6|204824|204734|204827|204737|204817.3|204727.3|21
1737981080000|2025-01-27 12:31:20|204819.4|204729.4|204676.5|204586.5|204825.7|204735.7|204676.5|204560.2|20
1737981090000|2025-01-27 12:31:30|204675.1|204585.1|204648|204558|204682.7|204591.2|204628.8|204527.3|19
1737981100000|2025-01-27 12:31:40|204649.7|204559.7|204597.9|204507.9|204649.7|204559.7|204597.9|204507.9|23
1737981110000|2025-01-27 12:31:50|204608.5|204518.5|204606|204516|204611.2|204521.2|204594.6|204504.6|28
1737981120000|2025-01-27 12:32:00|204602|204512|204598.6|204508.6|204602.6|204512.6|204576.6|204486.6|24
1737981130000|2025-01-27 12:32:10|204598.3|204508.3|204608.3|204518.3|204618.9|204528.9|204598.3|204508.3|20
1737981140000|2025-01-27 12:32:20|204577.3|204487.3|204615.6|204456.2|204619.6|204493.3|204577.3|204455.7|14
1737981150000|2025-01-27 12:32:30|204621.6|204452.8|204620.2|204450|204621.6|204453.2|204613.7|204446.3|9
1737981160000|2025-01-27 12:32:40|204616.6|204446.7|204577.1|204487.1|204620.6|204493|204564.9|204446.7|14
1737981170000|2025-01-27 12:32:50|204576.7|204486.7|204580|204490|204581.7|204491.7|204576.7|204486.7|7
1737981180000|2025-01-27 12:33:00|204579|204489|204575.2|204485.2|204579|204489|204574.5|204484.5|3
1737981190000|2025-01-27 12:33:10|204572.8|204482.8|204574.4|204484.4|204574.4|204484.4|204567.1|204477.1|19
1737981200000|2025-01-27 12:33:20|204574.2|204484.2|204581.1|204491.1|204582.1|204492.1|204574.2|204484.2|19
1737981210000|2025-01-27 12:33:30|204582.2|204492.2|204572.6|204482.6|204594.8|204504.8|204569.2|204479.2|17
1737981220000|2025-01-27 12:33:40|204574.9|204484.9|204575.6|204485.6|204599.9|204509.9|204574.9|204484.9|13
1737981230000|2025-01-27 12:33:50|204574.5|204484.5|204574.8|204484.8|204575.3|204485.3|204571.8|204481.8|14
1737981240000|2025-01-27 12:34:00|204572.7|204482.7|204575.8|204485.8|204575.8|204485.8|204564.5|204474.5|9
1737981250000|2025-01-27 12:34:10|204576.1|204486.1|204495.4|204405.4|204579.5|204489.5|204495.4|204405.4|9
1737981260000|2025-01-27 12:34:20|204524.2|204434.2|204548.8|204458.8|204553.8|204463.8|204524.2|204434.2|16
1737981270000|2025-01-27 12:34:30|204552.1|204462.1|204514.1|204424.1|204556.7|204466.7|204499.4|204409.4|17
1737981280000|2025-01-27 12:34:40|204514.3|204424.3|204471.3|204381.3|204517|204427|204461.5|204371.5|20
1737981290000|2025-01-27 12:34:50|204480.9|204390.9|204515.1|204425.1|204515.1|204425.1|204480.9|204390.9|14
1737981300000|2025-01-27 12:35:00|204523.5|204433.5|204561.8|204471.8|204571|204481|204523.5|204433.5|16
1737981310000|2025-01-27 12:35:10|204564.7|204474.7|204547.8|204457.8|204566.4|204476.4|204545.5|204455.5|19
1737981320000|2025-01-27 12:35:20|204551.2|204461.2|204555.2|204465.2|204555.2|204465.2|204539.1|204449.1|13
1737981330000|2025-01-27 12:35:30|204555.5|204465.5|204555.5|204465.5|204555.9|204465.9|204555.5|204465.5|4
1737981340000|2025-01-27 12:35:40|204545|204455|204495.2|204405.2|204545|204455|204495.1|204405.1|11
1737981350000|2025-01-27 12:35:50|204494.7|204404.7|204490.2|204400.2|204502.1|204412.1|204487.7|204397.7|23
1737981360000|2025-01-27 12:36:00|204493|204403|204490.9|204400.9|204509.6|204419.6|204488.4|204398.4|19
1737981370000|2025-01-27 12:36:10|204502.1|204412.1|204496.2|204406.2|204504.2|204414.2|204495.8|204405.8|10
1737981380000|2025-01-27 12:36:20|204495.8|204405.8|204434.4|204344.4|204502.1|204412.1|204429.4|204339.4|21
1737981390000|2025-01-27 12:36:30|204434.6|204344.6|204440.1|204350.1|204441.2|204351.2|204429.2|204339.2|19
1737981400000|2025-01-27 12:36:40|204439.7|204349.7|204408.5|204318.5|204440.2|204350.2|204389.2|204299.2|16
1737981410000|2025-01-27 12:36:50|204407.5|204317.5|204403.6|204313.6|204407.5|204317.5|204398.2|204308.2|11
1737981420000|2025-01-27 12:37:00|204403.4|204313.4|204410.4|204320.4|204418.6|204328.6|204401.7|204311.7|21
1737981430000|2025-01-27 12:37:10|204408.2|204318.2|204388.1|204298.1|204413|204323|204368.5|204278.5|15
1737981440000|2025-01-27 12:37:20|204388.3|204298.3|204383.7|204293.7|204388.9|204298.9|204367.5|204277.5|13
1737981450000|2025-01-27 12:37:30|204386.7|204296.7|204387|204297|204390.3|204300.3|204377.6|204287.6|12
1737981460000|2025-01-27 12:37:40|204387.7|204297.7|204386.1|204296.1|204387.7|204297.7|204383.3|204293.3|8
1737981470000|2025-01-27 12:37:50|204385.6|204295.6|204387.4|204297.4|204387.4|204297.4|204382.7|204292.7|12
1737981480000|2025-01-27 12:38:00|204385.8|204295.8|204466.7|204376.7|204467.2|204377.2|204384.8|204294.8|13
1737981490000|2025-01-27 12:38:10|204463.5|204373.5|204468.4|204378.4|204476.2|204386.2|204463.5|204373.5|14
1737981500000|2025-01-27 12:38:20|204466.7|204376.7|204466.2|204376.2|204468|204378|204466|204376|13
1737981510000|2025-01-27 12:38:30|204467.5|204377.5|204472|204382|204472.5|204382.5|204467|204377|12
1737981520000|2025-01-27 12:38:40|204473.5|204383.5|204599.6|204509.6|204599.6|204509.6|204472.4|204382.4|20
1737981530000|2025-01-27 12:38:50|204601.2|204511.2|204597.5|204507.5|204602.5|204512.5|204595.8|204505.8|11
1737981540000|2025-01-27 12:39:00|204598|204508|204602.2|204512.2|204602.8|204512.8|204596.2|204506.2|19
1737981550000|2025-01-27 12:39:10|204602.1|204512.1|204602|204512|204605.5|204515.5|204599|204509|15
1737981560000|2025-01-27 12:39:20|204600.1|204510.1|204627.7|204537.7|204630.9|204540.9|204599.9|204509.9|14
1737981570000|2025-01-27 12:39:30|204628.1|204538.1|204601|204511|204657.7|204567.7|204593.2|204503.2|21
1737981580000|2025-01-27 12:39:40|204600.6|204510.6|204602.2|204512.2|204603.8|204513.8|204599.7|204509.7|13
1737981590000|2025-01-27 12:39:50|204601.2|204511.2|204616.2|204526.2|204616.2|204526.2|204594.8|204504.8|11
1737981600000|2025-01-27 12:40:00|204616.9|204526.9|204613.3|204523.3|204617.2|204527.2|204612.7|204522.7|6
1737981610000|2025-01-27 12:40:10|204613.1|204523.1|204633.8|204543.8|204645.8|204555.8|204612.9|204522.9|10
1737981620000|2025-01-27 12:40:20|204636.6|204546.6|204637.7|204547.7|204646.4|204556.4|204636.6|204546.6|7
1737981630000|2025-01-27 12:40:30|204630|204540|204643.5|204553.5|204643.5|204553.5|204630|204540|4
1737981640000|2025-01-27 12:40:40|204652|204562|204636.1|204546.1|204652|204562|204631.7|204541.7|13
1737981650000|2025-01-27 12:40:50|204635.9|204545.9|204638.2|204548.2|204638.2|204548.2|204635.7|204545.7|5
1737981660000|2025-01-27 12:41:00|204637.4|204547.4|204634.8|204544.8|204658.1|204568.1|204631|204541|7
1737981670000|2025-01-27 12:41:10|204643.8|204553.8|204649.5|204559.5|204653.6|204563.6|204643.8|204553.8|14
1737981680000|2025-01-27 12:41:20|204650.9|204560.9|204653.2|204563.2|204655|204565|204650.9|204560.9|5
1737981690000|2025-01-27 12:41:30|204650.5|204560.5|204653.4|204563.4|204656|204566|204630.4|204540.4|9
1737981700000|2025-01-27 12:41:40|204654|204564|204632.6|204542.6|204654|204564|204627.2|204537.2|15
1737981710000|2025-01-27 12:41:50|204632.8|204542.8|204632.4|204542.4|204637.5|204547.5|204630.4|204540.4|17
1737981720000|2025-01-27 12:42:00|204639.9|204549.9|204629.1|204539.1|204639.9|204549.9|204629.1|204539.1|13
1737981730000|2025-01-27 12:42:10|204629.3|204539.3|204616.5|204526.5|204636.5|204546.5|204613.4|204523.4|17
1737981740000|2025-01-27 12:42:20|204613.6|204523.6|204629.6|204539.6|204634.1|204544.1|204613.2|204523.2|15
1737981750000|2025-01-27 12:42:30|204630.6|204540.6|204653|204563|204653|204563|204625.4|204535.4|19
1737981760000|2025-01-27 12:42:40|204652|204562|204649.7|204559.7|204652.6|204562.6|204649.2|204559.2|7
1737981770000|2025-01-27 12:42:50|204650.1|204560.1|204647.1|204557.1|204652.7|204562.7|204644.3|204554.3|7
1737981780000|2025-01-27 12:43:00|204648.5|204558.5|204629.4|204539.4|204651.7|204561.7|204629.4|204539.4|14
1737981790000|2025-01-27 12:43:10|204629.6|204539.6|204629.6|204539.6|204631.2|204541.2|204629.1|204539.1|7
1737981800000|2025-01-27 12:43:20|204631.6|204541.6|204637.1|204547.1|204637.1|204547.1|204627.5|204537.5|10
1737981810000|2025-01-27 12:43:30|204639.7|204549.7|204644.5|204554.5|204645.7|204555.7|204639.6|204549.6|11
1737981820000|2025-01-27 12:43:40|204643.8|204553.8|204637.7|204547.7|204643.8|204553.8|204630.7|204540.7|12
1737981830000|2025-01-27 12:43:50|204637.8|204547.8|204645.9|204555.9|204645.9|204555.9|204636.6|204546.6|5
1737981840000|2025-01-27 12:44:00|204649.1|204559.1|204650.9|204560.9|204656.5|204566.5|204649.1|204559.1|8
1737981850000|2025-01-27 12:44:10|204649.3|204559.3|204643.9|204553.9|204649.3|204559.3|204640.3|204550.3|13
1737981860000|2025-01-27 12:44:20|204646.3|204556.3|204645|204555|204656.9|204566.9|204641.4|204551.4|13
1737981870000|2025-01-27 12:44:30|204652.1|204562.1|204657.4|204567.4|204660|204570|204647|204557|19
1737981880000|2025-01-27 12:44:40|204651.2|204561.2|204660|204570|204660.7|204570.7|204651.2|204561.2|9
1737981890000|2025-01-27 12:44:50|204662.7|204572.7|204663.7|204573.7|204664.9|204574.9|204656.9|204566.9|6
1737981900000|2025-01-27 12:45:00|204667.6|204577.6|204736.6|204646.6|204736.6|204646.6|204667.6|204577.6|15
1737981910000|2025-01-27 12:45:10|204732|204642|204803.7|204713.7|204811.7|204721.7|204727|204637|24
1737981920000|2025-01-27 12:45:20|204803.4|204713.4|204810.3|204720.3|204810.3|204720.3|204803.4|204713.4|19
1737981930000|2025-01-27 12:45:30|204809|204719|204814.4|204724.4|204833.3|204743.3|204808.6|204718.6|25
1737981940000|2025-01-27 12:45:40|204813.2|204723.2|204799.9|204709.9|204813.2|204723.2|204792.6|204702.6|16
1737981950000|2025-01-27 12:45:50|204799.5|204709.5|204799.2|204709.2|204799.5|204709.5|204790.2|204700.2|8
1737981960000|2025-01-27 12:46:00|204799.3|204709.3|204799.2|204709.2|204799.5|204709.5|204798.8|204708.8|5
1737981970000|2025-01-27 12:46:10|204799.3|204709.3|204797|204707|204799.5|204709.5|204791.1|204701.1|5
1737981980000|2025-01-27 12:46:20|204797.3|204707.3|204811.9|204721.9|204814.7|204724.7|204790.7|204700.7|15
1737981990000|2025-01-27 12:46:30|204814.3|204724.3|204821.2|204731.2|204822.2|204732.2|204807.1|204717.1|22
1737982000000|2025-01-27 12:46:40|204814.8|204724.8|204815.1|204725.1|204820.6|204730.6|204809.2|204719.2|13
1737982010000|2025-01-27 12:46:50|204810.2|204720.2|204824.1|204734.1|204826.7|204736.7|204810.2|204720.2|15
1737982020000|2025-01-27 12:47:00|204816.6|204726.6|204851.4|204761.4|204862.8|204772.8|204815.6|204725.6|18
1737982030000|2025-01-27 12:47:10|204852.7|204762.7|204844.8|204754.8|204855.4|204765.4|204844.8|204754.8|15
1737982040000|2025-01-27 12:47:20|204841.9|204751.9|204835.5|204745.5|204850.7|204760.7|204835.5|204745.5|10
1737982050000|2025-01-27 12:47:30|204834.5|204744.5|204841.5|204751.5|204841.5|204751.5|204829.2|204739.2|8
1737982060000|2025-01-27 12:47:40|204841.2|204751.2|204840.6|204750.6|204841.2|204751.2|204837.7|204747.7|7
1737982070000|2025-01-27 12:47:50|204838.1|204748.1|204835.5|204745.5|204838.1|204748.1|204829.8|204739.8|8
1737982080000|2025-01-27 12:48:00|204835.8|204745.8|204835.5|204745.5|204835.8|204745.8|204835.5|204745.5|5
1737982090000|2025-01-27 12:48:10|204836.2|204746.2|204838.6|204748.6|204842.7|204752.7|204822.2|204732.2|10
1737982100000|2025-01-27 12:48:20|204843.1|204753.1|204865.8|204775.8|204877|204787|204843.1|204753.1|22
1737982110000|2025-01-27 12:48:30|204865.4|204775.4|204878.9|204788.9|204879.1|204789.1|204864.9|204774.9|11
1737982120000|2025-01-27 12:48:40|204872.9|204782.9|204878.9|204788.9|204878.9|204788.9|204872.9|204782.9|7
1737982130000|2025-01-27 12:48:50|204878.7|204788.7|204871|204781|204879.9|204789.9|204870.5|204780.5|15
1737982140000|2025-01-27 12:49:00|204871.2|204781.2|204829.8|204739.8|204888.8|204798.8|204820.4|204730.4|17
1737982150000|2025-01-27 12:49:10|204819.5|204729.5|204826.7|204736.7|204826.8|204736.8|204819.5|204729.5|8
1737982160000|2025-01-27 12:49:20|204826.3|204736.3|204825.1|204735.1|204826.7|204736.7|204818.9|204728.9|12
1737982170000|2025-01-27 12:49:30|204824|204734|204840.5|204750.5|204845.4|204755.4|204823|204733|16
1737982180000|2025-01-27 12:49:40|204842|204752|204839.4|204749.4|204846.1|204756.1|204836.2|204746.2|21
1737982190000|2025-01-27 12:49:50|204839.3|204749.3|204834.2|204744.2|204844.4|204754.4|204828.3|204738.3|21
1737982200000|2025-01-27 12:50:00|204833.4|204743.4|204837.4|204747.4|204842.5|204752.5|204830.9|204740.9|14
1737982210000|2025-01-27 12:50:10|204838.5|204748.5|204849.7|204759.7|204849.7|204759.7|204829.6|204739.6|9
1737982220000|2025-01-27 12:50:20|204854.1|204764.1|204858.1|204768.1|204859.7|204769.7|204854.1|204764.1|9
1737982230000|2025-01-27 12:50:30|204857.7|204767.7|204855.2|204765.2|204859.2|204769.2|204855.2|204765.2|9
1737982240000|2025-01-27 12:50:40|204854.5|204764.5|204860|204770|204860|204770|204854.5|204764.5|8
1737982250000|2025-01-27 12:50:50|204859.2|204769.2|204823.9|204733.9|204862.6|204772.6|204810.3|204720.3|16
1737982260000|2025-01-27 12:51:00|204823.4|204733.4|204827.8|204737.8|204828.8|204738.8|204823.4|204733.4|15
1737982270000|2025-01-27 12:51:10|204828.3|204738.3|204827.8|204737.8|204828.3|204738.3|204824.8|204734.8|6
1737982280000|2025-01-27 12:51:20|204828|204738|204839.8|204749.8|204842.4|204752.4|204828|204738|10
1737982290000|2025-01-27 12:51:30|204840.3|204750.3|204844.3|204754.3|204844.3|204754.3|204840|204750|9
1737982300000|2025-01-27 12:51:40|204845.8|204755.8|204941|204851|204946.6|204856.6|204841.7|204751.7|11
1737982310000|2025-01-27 12:51:50|204937.5|204847.5|204967.6|204877.6|205014|204924|204916.7|204826.7|18
1737982320000|2025-01-27 12:52:00|204955.7|204865.7|204958.7|204868.7|204971|204881|204949.8|204859.8|24
1737982330000|2025-01-27 12:52:10|204957|204867|204956.8|204866.8|204957|204867|204952.5|204862.5|11
1737982340000|2025-01-27 12:52:20|204957.5|204867.5|204968.3|204878.3|204968.5|204878.5|204953|204863|18
1737982350000|2025-01-27 12:52:30|204963|204873|205003.1|204913.1|205032.1|204942.1|204963|204873|27
1737982360000|2025-01-27 12:52:40|204993.7|204903.7|204977.7|204887.7|204993.7|204903.7|204977.7|204887.7|10
1737982370000|2025-01-27 12:52:50|204971.3|204881.3|204976.1|204886.1|204977.1|204887.1|204970.6|204880.6|14
1737982380000|2025-01-27 12:53:00|204970.4|204880.4|205015.1|204925.1|205017.3|204927.3|204970.4|204880.4|24
1737982390000|2025-01-27 12:53:10|205014.4|204924.4|205008|204918|205015|204925|204996.5|204906.5|18
1737982400000|2025-01-27 12:53:20|205005.2|204915.2|204998.5|204908.5|205005.2|204915.2|204998.2|204908.2|12
1737982410000|2025-01-27 12:53:30|204998.2|204908.2|204980.9|204890.9|204998.2|204908.2|204970.5|204880.5|18
1737982420000|2025-01-27 12:53:40|204980.8|204890.8|204980.9|204890.9|204980.9|204890.9|204980.8|204890.8|2
1737982430000|2025-01-27 12:53:50|204976.1|204886.1|204977.3|204887.3|204998.9|204908.9|204975.3|204885.3|12
1737982440000|2025-01-27 12:54:00|204984.1|204894.1|204966.2|204876.2|204984.1|204894.1|204955.7|204865.7|10
1737982450000|2025-01-27 12:54:10|204959.9|204869.9|204915.1|204825.1|204959.9|204869.9|204911.7|204821.7|22
1737982460000|2025-01-27 12:54:20|204908.4|204818.4|204864.1|204774.1|204915.2|204825.2|204861.6|204771.6|20
1737982470000|2025-01-27 12:54:30|204806.8|204716.8|204785.1|204695.1|204822|204732|204755.2|204665.2|27
1737982480000|2025-01-27 12:54:40|204787.7|204697.7|204769.9|204679.9|204787.7|204697.7|204743.2|204653.2|24
1737982490000|2025-01-27 12:54:50|204772.4|204682.4|204833|204743|204833|204743|204755|204665|17
1737982500000|2025-01-27 12:55:00|204868.6|204778.6|204883.8|204793.8|204884.9|204794.9|204867|204777|16
1737982510000|2025-01-27 12:55:10|204884|204794|204912.9|204822.9|204913|204823|204882.8|204792.8|10
1737982520000|2025-01-27 12:55:20|204909.6|204819.6|204902|204812|204912.2|204822.2|204900|204810|10
1737982530000|2025-01-27 12:55:30|204900.5|204810.5|204922|204832|204926.8|204836.8|204899.7|204809.7|14
1737982540000|2025-01-27 12:55:40|204926.2|204836.2|204924.3|204834.3|204947.6|204857.6|204878.3|204788.3|17
1737982550000|2025-01-27 12:55:50|204916.2|204826.2|204919.9|204829.9|204921.9|204831.9|204915.4|204825.4|18
1737982560000|2025-01-27 12:56:00|204920.8|204830.8|204925.6|204835.6|204925.8|204835.8|204919.8|204829.8|16
1737982570000|2025-01-27 12:56:10|204925.7|204835.7|204922.9|204832.9|204925.7|204835.7|204917.3|204827.3|15
1737982580000|2025-01-27 12:56:20|204923.1|204833.1|204927.4|204837.4|204927.6|204837.6|204920.6|204830.6|11
1737982590000|2025-01-27 12:56:30|204927.2|204837.2|204927.1|204837.1|204927.4|204837.4|204926.7|204836.7|8
1737982600000|2025-01-27 12:56:40|204926.7|204836.7|204926.5|204836.5|204928.1|204838.1|204919.7|204829.7|13
1737982610000|2025-01-27 12:56:50|204926|204836|204926.4|204836.4|204929.3|204839.3|204926|204836|11
1737982620000|2025-01-27 12:57:00|204927.2|204837.2|204920.2|204830.2|204927.6|204837.6|204914.4|204824.4|7
1737982630000|2025-01-27 12:57:10|204936|204846|204934.3|204844.3|204936|204846|204928.2|204838.2|10
1737982640000|2025-01-27 12:57:20|204926.7|204836.7|204929.6|204839.6|204933.7|204843.7|204926.7|204836.7|13
1737982650000|2025-01-27 12:57:30|204957|204867|204957.5|204867.5|204965.1|204875.1|204930.2|204840.2|19
1737982660000|2025-01-27 12:57:40|204957.7|204867.7|204963.4|204873.4|204964.7|204874.7|204956.4|204866.4|11
1737982670000|2025-01-27 12:57:50|204962.3|204872.3|204979.3|204889.3|204981.2|204891.2|204962.3|204872.3|9
1737982680000|2025-01-27 12:58:00|204980.1|204890.1|204992.8|204902.8|204994.3|204904.3|204980.1|204890.1|18
1737982690000|2025-01-27 12:58:10|204994.3|204904.3|204992.3|204902.3|204994.3|204904.3|204992.3|204902.3|6
1737982700000|2025-01-27 12:58:20|204989.4|204899.4|205032.6|204942.6|205037.6|204947.6|204989.4|204899.4|14
1737982710000|2025-01-27 12:58:30|205035.5|204945.5|205040.1|204950.1|205041.2|204951.2|205035.5|204945.5|8
1737982720000|2025-01-27 12:58:40|205043.2|204953.2|205042.1|204952.1|205043.2|204953.2|205041.4|204951.4|6
1737982730000|2025-01-27 12:58:50|205042.7|204952.7|205043.4|204953.4|205043.6|204953.6|205038|204948|15
1737982740000|2025-01-27 12:59:00|205041.7|204951.7|205018.8|204928.8|205068.5|204978.5|205009.8|204919.8|24
1737982750000|2025-01-27 12:59:10|205013.1|204923.1|204983.3|204893.3|205021.2|204931.2|204978.9|204888.9|20
1737982760000|2025-01-27 12:59:20|204980.7|204890.7|204983.7|204893.7|204984.2|204894.2|204980.7|204890.7|8
1737982770000|2025-01-27 12:59:30|204980.7|204890.7|204908.7|204818.7|204985.1|204895.1|204908.7|204818.7|23
1737982780000|2025-01-27 12:59:40|204905.9|204815.9|204920.4|204830.4|204926.5|204836.5|204902.5|204812.5|19
1737982790000|2025-01-27 12:59:50|204919.3|204829.3|204900.3|204810.3|204927.3|204837.3|204900.3|204810.3|17
1737982800000|2025-01-27 13:00:00|204911.3|204821.3|204998.6|204908.6|205014.2|204924.2|204911.3|204821.3|24
1737982810000|2025-01-27 13:00:10|205003.8|204913.8|205056.4|204966.4|205064.7|204974.7|204993.1|204903.1|23
1737982820000|2025-01-27 13:00:20|205053.6|204963.6|205036.7|204946.7|205063.8|204973.8|205029.7|204939.7|18
1737982830000|2025-01-27 13:00:30|205045.2|204955.2|205006.2|204916.2|205052.8|204962.8|205006.2|204916.2|12
1737982840000|2025-01-27 13:00:40|205003.4|204913.4|204993.1|204903.1|205003.4|204913.4|204991|204901|16
1737982850000|2025-01-27 13:00:50|204991.5|204901.5|204979.3|204889.3|204991.5|204901.5|204979.3|204889.3|4
1737982860000|2025-01-27 13:01:00|204982.6|204892.6|204997|204907|204999.1|204909.1|204975.7|204885.7|12
1737982870000|2025-01-27 13:01:10|204990|204900|204967.9|204877.9|204990|204900|204961.5|204871.5|13
1737982880000|2025-01-27 13:01:20|204967.8|204877.8|204957|204867|204970.3|204880.3|204957|204867|11
1737982890000|2025-01-27 13:01:30|204960.5|204870.5|204949.8|204859.8|204960.5|204870.5|204927|204837|14
1737982900000|2025-01-27 13:01:40|204947|204857|204947.2|204857.2|204952|204862|204947|204857|5
1737982910000|2025-01-27 13:01:50|204944.3|204854.3|204939.2|204849.2|204947|204857|204932.2|204842.2|13
1737982920000|2025-01-27 13:02:00|204907.7|204817.7|204916.5|204826.5|204931.4|204841.4|204907.7|204817.7|10
1737982930000|2025-01-27 13:02:10|204911|204821|204877.8|204787.8|204914.4|204824.4|204866.9|204776.9|22
1737982940000|2025-01-27 13:02:20|204882.4|204792.4|204879.3|204789.3|204893.8|204803.8|204874.2|204784.2|21
1737982950000|2025-01-27 13:02:30|204881|204791|204902.3|204812.3|204911.8|204821.8|204879.1|204789.1|18
1737982960000|2025-01-27 13:02:40|204906.5|204816.5|204904.8|204814.8|204909.4|204819.4|204902.5|204812.5|9
1737982970000|2025-01-27 13:02:50|204908.4|204818.4|204904|204814|204908.4|204818.4|204903.5|204813.5|4
1737982980000|2025-01-27 13:03:00|204907.5|204817.5|204909.9|204819.9|204912.5|204822.5|204901.5|204811.5|18
1737982990000|2025-01-27 13:03:10|204905.5|204815.5|204905.1|204815.1|204912.4|204822.4|204905.1|204815.1|9
1737983000000|2025-01-27 13:03:20|204903.7|204813.7|204908.8|204818.8|204912.6|204822.6|204903.7|204813.7|9
1737983010000|2025-01-27 13:03:30|204909.3|204819.3|204910.2|204820.2|204911.7|204821.7|204907.4|204817.4|7
1737983020000|2025-01-27 13:03:40|204907.4|204817.4|204907.7|204817.7|204911.5|204821.5|204907.2|204817.2|9
1737983030000|2025-01-27 13:03:50|204907|204817|205025.9|204935.9|205029.9|204977.2|204907|204817|16
1737983040000|2025-01-27 13:04:00|205023.9|204933.9|204988.2|204898.2|205081.8|204991.8|204954.8|204864.8|32
1737983050000|2025-01-27 13:04:10|204988|204898|204987.8|204897.8|204994.2|204904.2|204987.1|204897.1|8
1737983060000|2025-01-27 13:04:20|204993.8|204903.8|204988|204898|204993.8|204903.8|204988|204898|4
1737983070000|2025-01-27 13:04:30|204985.5|204895.5|205020.1|204930.1|205036.5|204946.5|204937.4|204847.4|17
1737983080000|2025-01-27 13:04:40|205019.1|204929.1|205178.2|205088.2|205180.7|205090.7|205019.1|204929.1|32
1737983090000|2025-01-27 13:04:50|205171.1|205081.1|205214.5|205124.5|205221.3|205131.3|205157|205067|32
1737983100000|2025-01-27 13:05:00|205213.5|205123.5|205274.4|205184.4|205274.4|205184.4|205211|205121|17
1737983110000|2025-01-27 13:05:10|205258.2|205168.2|205276.4|205186.4|205290.3|205200.3|205258.2|205168.2|12
1737983120000|2025-01-27 13:05:20|205279|205189|205300.7|205210.7|205360.8|205270.8|205279|205189|14
1737983130000|2025-01-27 13:05:30|205308.3|205218.3|205337|205247|205353.4|205263.4|205299.9|205209.9|18
1737983140000|2025-01-27 13:05:40|205328.3|205238.3|205179.8|205089.8|205328.3|205238.3|205179.4|205089.4|18
1737983150000|2025-01-27 13:05:50|205177.1|205087.1|205197.4|205107.4|205197.4|205107.4|205175.7|205085.7|13
1737983160000|2025-01-27 13:06:00|205193.2|205103.2|205129.5|205039.5|205193.2|205103.2|205121.9|205031.9|23
1737983170000|2025-01-27 13:06:10|205122.8|205032.8|205099.4|205009.4|205151.7|205061.7|205095|205005|15
1737983180000|2025-01-27 13:06:20|205091.5|205001.5|205038.1|204948.1|205091.5|205001.5|205027.4|204937.4|25
1737983190000|2025-01-27 13:06:30|205041.9|204951.9|205042.1|204952.1|205042.1|204952.1|205029.4|204939.4|7
1737983200000|2025-01-27 13:06:40|205047.9|204957.9|205081.8|204991.8|205085.8|204995.8|205047.9|204957.9|5
1737983210000|2025-01-27 13:06:50|205084.6|204994.6|205084.3|204994.3|205084.6|204994.6|205084.3|204994.3|2
1737983220000|2025-01-27 13:07:00|205080.5|204990.5|204979.8|204889.8|205080.5|204990.5|204979.8|204889.8|24
1737983230000|2025-01-27 13:07:10|205003.8|204913.8|205020.5|204930.5|205033.1|204943.1|204983.4|204893.4|24
1737983240000|2025-01-27 13:07:20|204995.8|204905.8|204988.8|204898.8|204995.8|204905.8|204986.2|204896.2|6
1738281600000|2025-01-31 00:00:00|206905|206745|206905|206745|206905|206745|206905|206745|1
1738281620000|2025-01-31 00:00:20|206889.9|206735.7|206889.9|206735.7|206889.9|206735.7|206889.9|206735.7|1
1738281660000|2025-01-31 00:01:00|206905|206745|206905|206745|206905|206745|206905|206745|1
1738281680000|2025-01-31 00:01:20|206893.5|206739.3|206893.5|206739.3|206893.5|206739.3|206893.5|206739.3|1
1738281690000|2025-01-31 00:01:30|206877.5|206723.3|206893.7|206739.5|206893.7|206739.5|206877.5|206723.3|3
1738281710000|2025-01-31 00:01:50|206888.1|206733.8|206893.9|206739.6|206893.9|206739.6|206888.1|206733.8|2
1738281740000|2025-01-31 00:02:20|206905|206745|206905|206745|206905|206745|206905|206745|1
1738281750000|2025-01-31 00:02:30|206887.5|206733.2|206892.3|206738.1|206892.3|206738.1|206885.6|206731.3|3
1738281780000|2025-01-31 00:03:00|206888.8||206888.8||206888.8||206888.8||1
1738281790000|2025-01-31 00:03:10|206898|206745|206898|206745|206898|206745|206898|206745|1
1738281810000|2025-01-31 00:03:30|206887.9|206737.1|206887.9|206737.1|206887.9|206737.1|206887.9|206737.1|1
1738281840000|2025-01-31 00:04:00|206898|206745|206898|206745|206898|206745|206898|206745|1
1738281860000|2025-01-31 00:04:20|206861.5|206771.5|206856.7|206766.7|206861.5|206771.5|206856.7|206766.7|2
1738281880000|2025-01-31 00:04:40|206847.7|206757.7|206837.5|206747.5|206848.3|206757.7|206801.4|206632.4|6
1738281900000|2025-01-31 00:05:00|206844.3|206754.3|206814.6|206724.6|206860.8|206759.8|206808.6|206695.1|7
1738281910000|2025-01-31 00:05:10|206807.2|206717.2|206755.1|206581.1|206807.2|206717.2|206750.1|206581.1|5
1738281930000|2025-01-31 00:05:30|206764.4|206590.4|206809.7|206640.3|206809.7|206640.3|206764.4|206590.4|3
1738281960000|2025-01-31 00:06:00|206819.6|206650.3|206836.9|206672.2|206842.2|206672.2|206819.6|206650.3|5
1738281970000|2025-01-31 00:06:10|206828.3|206663.6|206828.3|206650.3|206828.3|206663.6|206828.3|206650.3|2
1738281980000|2025-01-31 00:06:20|206838.9|206660.9|206851.6|206660.9|206851.6|206660.9|206838.9|206660.9|2
1738281990000|2025-01-31 00:06:30|206859.3|206674.3|206857.3|206681.9|206859.3|206681.9|206857.3|206674.3|3
1738282000000|2025-01-31 00:06:40|206861.3||206861.3||206861.3||206861.3||1
1738282020000|2025-01-31 00:07:00|206862.3|206655|206899|206655|206899|206655|206862.3|206655|2
1738282040000|2025-01-31 00:07:20|206864.7|206684.3|206864.7|206684.3|206864.7|206684.3|206864.7|206684.3|1
1738282060000|2025-01-31 00:07:40|206818.3|206728.3|206818.3|206728.3|206818.3|206728.3|206818.3|206728.3|1
1738282070000|2025-01-31 00:07:50|206804.8|206714.8|206856|206672|206856|206714.8|206804.8|206672|2
1738282080000|2025-01-31 00:08:00|206845.7|206661.7|206827.7|206651.7|206845.7|206661.7|206827.7|206651.7|3
1738282120000|2025-01-31 00:08:40|206891.4|206581.4|206889|206579|206891.4|206581.4|206889|206579|2
1738282130000|2025-01-31 00:08:50|206846|206615|206823.1|206647.1|206846|206647.1|206823.1|206615|2
1738282140000|2025-01-31 00:09:00|206822.5||206822.5||206822.5||206822.5||1
1738282170000|2025-01-31 00:09:30|206844|206615|206844|206615|206844|206615|206844|206615|1
1738282190000|2025-01-31 00:09:50|206833.3|206658|206867.9|206685.5|206871.2|206685.5|206833.3|206658|3
1738282220000|2025-01-31 00:10:20|206895|206645|206895|206645|206895|206645|206895|206645|1
1738282240000|2025-01-31 00:10:40|206932|206622|206821|206731|206932|206731|206821|206622|2
1738282250000|2025-01-31 00:10:50|206867.5|206682.8|206845.9|206656.6|206867.5|206682.8|206845.9|206656.6|3
1738282260000|2025-01-31 00:11:00|206854.5|206665.2|206867.5|206682.9|206868.5|206682.9|206854.5|206665.2|3
1738282280000|2025-01-31 00:11:20|206875.5|206690.9|206876.5|206690.9|206876.5|206690.9|206875.5|206690.9|2
1738282290000|2025-01-31 00:11:30|206886.9|206701.3|206886.9|206714.6|206886.9|206714.6|206886.9|206701.3|2
1738282320000|2025-01-31 00:12:00|206905|206685|206905|206685|206905|206685|206905|206685|1
1738282340000|2025-01-31 00:12:20|206883.4|206711.1|206883.4|206711.1|206883.4|206711.1|206883.4|206711.1|1
1738282350000|2025-01-31 00:12:30|206897.1|206719.2|206901.5|206719.2|206901.5|206719.2|206893.4|206719.2|3
1738282380000|2025-01-31 00:13:00|206935|206685|206935|206685|206935|206685|206935|206685|1
1738282400000|2025-01-31 00:13:20|206900.1|206717.7|206900.1|206717.7|206900.1|206717.7|206900.1|206717.7|1
1738282420000|2025-01-31 00:13:40|206912.1|206729.7|206937.1|206753.7|206937.1|206753.7|206912.1|206729.7|2
1738282430000|2025-01-31 00:13:50|206944.5|206761.2|206921.6|206733.9|206949.9|206761.2|206921.6|206733.9|5
1738282440000|2025-01-31 00:14:00||206732.6||206732.6||206732.6||206732.6|1
1738282470000|2025-01-31 00:14:30|206955|206685|206955|206685|206955|206685|206955|206685|1
1738282480000|2025-01-31 00:14:40||206687||206687||206687||206687|1
1738282490000|2025-01-31 00:14:50|206921|206732.7|206921|206732.7|206921|206732.7|206921|206732.7|1
1738282500000|2025-01-31 00:15:00|206929.5|206741.1|206958.1|206769.1|206958.1|206769.1|206929.5|206741.1|3
1738282520000|2025-01-31 00:15:20|206965.6|206776.6|206965.6|206789.9|206965.6|206789.9|206965.6|206776.6|2
1738282560000|2025-01-31 00:16:00|206995|206765|206957.5|206773.1|206995|206781.8|206957.5|206765|3
1738282590000|2025-01-31 00:16:30|206995|206739|207041.5|206852.5|207041.5|206852.5|206968.4|206725|5
1738282600000|2025-01-31 00:16:40|207039.1||207039.1||207039.1||207039.1||1
1738282610000|2025-01-31 00:16:50|207029.1|206842.4|207103.7|206936.9|207103.7|206937.6|207029.1|206842.4|7
1738282620000|2025-01-31 00:17:00|207111.7|206942.5|207086.6|206932.4|207114.6|206945|207086.6|206932.4|4
1738282640000|2025-01-31 00:17:20|207094.1|206925.7|207094.1|206925.7|207094.1|206925.7|207094.1|206925.7|1
1738282650000|2025-01-31 00:17:30|207085.8|206917.5|207112.6|206928.4|207112.9|206928.4|207022.5|206837.2|7
1738282660000|2025-01-31 00:17:40|207120.9|206951.9|207129.3|206966.9|207129.3|206966.9|207120.9|206951.9|3
1738282670000|2025-01-31 00:17:50|207119.1|206956.7|207080.7|206916.5|207119.1|206975.9|207048.7|206861|13
1738282680000|2025-01-31 00:18:00|207074|206909.8|207021.5|206931.5|207078.5|206988.5|207021.5|206909.8|6
1738282690000|2025-01-31 00:18:10|207023.9|206933.9|207018.3|206928.3|207023.9|206933.9|207018.3|206928.3|2
1738282700000|2025-01-31 00:18:20|207030.2|206940.2|207087.2|206926.4|207087.2|206940.2|207030.2|206926.4|2
1738282710000|2025-01-31 00:18:30|207086.9|206930.3|206986.5|206807.8|207086.9|206930.3|206986.5|206807.8|3
1738282720000|2025-01-31 00:18:40|207012.1|206808.1|206998.6|206839.4|207025.6|206856.6|206998.6|206808.1|6
1738282730000|2025-01-31 00:18:50|207004.8|206845.5|207005.4|206846.1|207005.4|206846.1|206998.7|206839.5|3
1738282740000|2025-01-31 00:19:00|206998.5|206839.3|206998.5|206839.3|206998.5|206839.3|206998.5|206839.3|1
1738282760000|2025-01-31 00:19:20|206984.8|206825.6|206980.9|206819.5|206984.8|206825.6|206970.5|206786.1|4
1738282770000|2025-01-31 00:19:30|206983.2|206818.4|206983.2|206818.4|206983.2|206818.4|206983.2|206818.4|1
1738282790000|2025-01-31 00:19:50|206978.9|206819.5|206983.2|206818.4|206983.2|206819.5|206978.9|206818.4|2
1738282800000|2025-01-31 00:20:00|206996|206815|206996|206815|206996|206815|206996|206815|1
1738282820000|2025-01-31 00:20:20|206986.1|206821.3|206986.1|206821.3|206986.1|206821.3|206986.1|206821.3|1
1738282830000|2025-01-31 00:20:30|206987.5||206987.5||206987.5||206987.5||1
1738282840000|2025-01-31 00:20:40|206981.5|206815.3|206988.6|206822.3|206988.6|206822.3|206981.5|206815.3|2
1738282860000|2025-01-31 00:21:00|206982.3|206816|206989.1|206822.8|206989.1|206822.8|206982.3|206816|2
1738282880000|2025-01-31 00:21:20|206982.1|206815.8|206989.1|206822.8|206989.1|206822.8|206982.1|206815.8|2
1738282890000|2025-01-31 00:21:30|206950|206860|206950.2|206786.9|206986.1|206860|206936.1|206760.4|7
1738282900000|2025-01-31 00:21:40|206945.9|206787.6|206950.2|206786.9|206950.2|206787.6|206945.9|206786.9|2
1738282910000|2025-01-31 00:21:50|206945.9|206787.6|206945.9|206787.6|206945.9|206787.6|206945.9|206787.6|1
1738282920000|2025-01-31 00:22:00|206950.2|206786.9|206950.2|206786.9|206950.2|206786.9|206950.2|206786.9|1
1738282930000|2025-01-31 00:22:10|206963|206785|206950.5|206787.2|206963|206788|206944.2|206780.9|5
1738282950000|2025-01-31 00:22:30|206949.5||206949.5||206949.5||206949.5||1
1738282960000|2025-01-31 00:22:40|206961|206785|206961|206785|206961|206785|206961|206785|1
1738282990000|2025-01-31 00:23:10|206949.7|206787.4|206949.7|206787.4|206949.7|206787.4|206949.7|206787.4|1
1738283010000|2025-01-31 00:23:30|206947.3|206788.3|206947.3|206788.3|206947.3|206788.3|206947.3|206788.3|1
1738283020000|2025-01-31 00:23:40|206965|206785|206965|206785|206965|206785|206965|206785|1
1738283040000|2025-01-31 00:24:00|206954.9|206790.7|206948.7|206784.5|206954.9|206790.7|206948.7|206784.5|2
1738283050000|2025-01-31 00:24:10|206943.3|206784.3|206948.7|206784.5|206948.7|206784.5|206943.3|206784.3|2
1738283070000|2025-01-31 00:24:30|206965|206785|206965|206785|206965|206785|206965|206785|1
1738283080000|2025-01-31 00:24:40|206954.4|206790.1|206948.5|206784.2|206954.4|206790.1|206948.5|206784.2|2
1738283090000|2025-01-31 00:24:50|206942.9|206783.9|206954.4|206790.1|206954.4|206790.1|206942.9|206783.9|2
1738283120000|2025-01-31 00:25:20|206965|206785|207053.6|206890.1|207053.6|206890.1|206965|206785|3
1738283130000|2025-01-31 00:25:30|207022.2|206828.5|207060.9|206902.6|207060.9|206902.6|207022.2|206828.5|4
1738283140000|2025-01-31 00:25:40|207035.3|206864.7|207038.7|206872.4|207038.7|206872.4|207031|206864.7|3
1738283170000|2025-01-31 00:26:10|207043.3|206883|207048.8|206883|207048.8|206883|207043.3|206883|2
1738283180000|2025-01-31 00:26:20|207069|206885|207048.4|206881.1|207069|206889.1|207048.4|206881.1|3
1738283190000|2025-01-31 00:26:30|207053.8|206887.6|207053.8|206887.6|207053.8|206887.6|207053.8|206887.6|1
1738283220000|2025-01-31 00:27:00|207069|206885|207065.6|206896.6|207069|206896.6|207065.6|206885|2
1738283240000|2025-01-31 00:27:20|207055.1|206886.1|207064.9|206895.9|207064.9|206895.9|207055.1|206886.1|2
1738283260000|2025-01-31 00:27:40|207073.9|206904.3|207084.6|206930.4|207084.6|206930.4|207073.9|206904.3|3
1738283300000|2025-01-31 00:28:20|207095|206935|207095|206935|207095|206935|207095|206935|1
1738283320000|2025-01-31 00:28:40|207081.7|206927.5|207081.7|206927.5|207081.7|206927.5|207081.7|206927.5|1
1738283330000|2025-01-31 00:28:50|207075.3|206921|207060.7|206895|207075.3|206921|207060.7|206895|2
1738283360000|2025-01-31 00:29:20|207095||207095||207095||207095||1
1738283380000|2025-01-31 00:29:40|207073.9|206908.3|207079.2|206925|207079.2|206925|207073.9|206908.3|2
1738283430000|2025-01-31 00:30:30|207122.3|206812.3|207088.3|206934.9|207122.3|206934.9|207088.3|206812.3|2
1738283450000|2025-01-31 00:30:50|207043.3|206953.3|207082.6|206928.4|207082.6|206953.3|207043.3|206928.4|2
1738283460000|2025-01-31 00:31:00|207091.6|206932.6|207049|206959|207091.6|206959|207049|206931.8|4
1738283490000|2025-01-31 00:31:30|207051.5|206961.5|207051.5|206961.5|207051.5|206961.5|207051.5|206961.5|1
1738283510000|2025-01-31 00:31:50|207033|206943|207124.5|206963.1|207124.5|206992.6|207033|206943|6
1738283520000|2025-01-31 00:32:00|207077.4|206987.4|207104.6|206924.8|207116.3|206987.4|207077.4|206917.9|8
1738283530000|2025-01-31 00:32:10|207097.7|206932.7|207110.2|206954.8|207116.6|206954.8|207097.7|206932.7|5
1738283570000|2025-01-31 00:32:50|207082.6|206992.6|207082.6|206992.6|207082.6|206992.6|207082.6|206992.6|1
1738283580000|2025-01-31 00:33:00|207132|206965|207142.1|206976.1|207154.6|206977.3|207114.9|206927.7|9
1738283590000|2025-01-31 00:33:10|207138.6|206983.4|207088.4|206998.4|207142.1|206998.4|207088.4|206977.2|5
1738283630000|2025-01-31 00:33:50|207100|207010|207100|207010|207100|207010|207100|207010|1
1738283650000|2025-01-31 00:34:10|207089.3|206999.3|207089.3|206999.3|207089.3|206999.3|207089.3|206999.3|1
1738283680000|2025-01-31 00:34:40|207100|207010|207100|207010|207100|207010|207100|207010|1
1738283700000|2025-01-31 00:35:00|207087.5|206997.5|207087.5|206997.5|207087.5|206997.5|207087.5|206997.5|1
1738283710000|2025-01-31 00:35:10|207093.1|207003.1|207089.9|206999.9|207093.1|207003.1|207084.4|206994.4|3
1738283750000|2025-01-31 00:35:50|207100|207010|207091.3|207001.3|207100|207010|207084.1|206994.1|3
1738283780000|2025-01-31 00:36:20|207100|207010|207100|207010|207100|207010|207100|207010|1
1738283790000|2025-01-31 00:36:30|207090.7|207000.7|207090.7|207000.7|207090.7|207000.7|207090.7|207000.7|1
1738283820000|2025-01-31 00:37:00|207100|207010|207079.1|206918.5|207100.5|207010|207071.9|206897.7|7
1738283830000|2025-01-31 00:37:10|207075.3|206985.3|207080.9|206990.9|207080.9|206990.9|207075.3|206985.3|3
1738283860000|2025-01-31 00:37:40|207125|206965|207125|206965|207125|206965|207125|206965|1
1738283880000|2025-01-31 00:38:00|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|207082.3|206992.3|1
1738283890000|2025-01-31 00:38:10|207079.9|206989.9|207079.9|206989.9|207079.9|206989.9|207079.9|206989.9|1
1738283930000|2025-01-31 00:38:50|207125|206965|207063.4|206973.4|207125|206984.8|207063.4|206965|3
1738283940000|2025-01-31 00:39:00|207078.7|206988.7|207078.7|206988.7|207078.7|206988.7|207078.7|206988.7|1
1738283950000|2025-01-31 00:39:10|207072.7|206982.7|207073.7|206983.7|207073.7|206983.7|207072.7|206982.7|2
1738283980000|2025-01-31 00:39:40|207121|206965|207078.9|206988.9|207121|206988.9|207078.9|206965|2
1738283990000|2025-01-31 00:39:50|207072.5|206982.5|207072.5|206982.5|207072.5|206982.5|207072.5|206982.5|1
1738284010000|2025-01-31 00:40:10|207077.8|206987.8|207078.8|206988.8|207078.8|206988.8|207077.8|206987.8|2
1738284040000|2025-01-31 00:40:40|207125|206965|207125|206965|207125|206965|207125|206965|1
1738284060000|2025-01-31 00:41:00|207151.3|206841.3|207081.3|206991.3|207151.3|206991.9|207073.5|206841.3|5
1738284070000|2025-01-31 00:41:10|207072.8|206982.8|207079.9|206989.9|207079.9|206989.9|207072.8|206982.8|2
1738284080000|2025-01-31 00:41:20|207072.5|206982.5|207077.9|206987.9|207077.9|206987.9|207072.5|206982.5|2
1738284090000|2025-01-31 00:41:30|207072.3|206982.3|207077.5|206987.5|207077.5|206987.5|207072.3|206982.3|2
1738284100000|2025-01-31 00:41:40|207069.5|206979.5|207085.7|206995.7|207094.1|206995.7|207069.5|206928.5|6
1738284110000|2025-01-31 00:41:50|207078.5|206988.5|207034.2|206944.2|207078.5|206988.5|206989.2|206877.7|7
1738284120000|2025-01-31 00:42:00|207034.7|206944.7|207048.5|206958.5|207048.5|206958.5|207034.7|206944.7|2
1738284130000|2025-01-31 00:42:10|207061.1|206971.1|207065.7|206975.7|207065.7|206975.7|207061.1|206971.1|3
1738284140000|2025-01-31 00:42:20|207061|206971|207061|206971|207061|206971|207061|206971|1
1738284150000|2025-01-31 00:42:30|207065.3|206975.3|207065.3|206975.3|207065.3|206975.3|207065.3|206975.3|1
1738284160000|2025-01-31 00:42:40|207061|206971|207066.8|206976.8|207066.8|206976.8|207061|206971|2
1738284170000|2025-01-31 00:42:50|207060.8|206970.8|207060.8|206970.8|207060.8|206970.8|207060.8|206970.8|1
1738284180000|2025-01-31 00:43:00|207065.1|206975.1|207062.7|206972.7|207065.1|206975.1|207062.7|206972.7|2
1738284210000|2025-01-31 00:43:30|207105|206945|207105|206945|207105|206945|207105|206945|1
1738284220000|2025-01-31 00:43:40|207072|206982|207040.2|206950.2|207086.8|206996.8|207033.5|206943.5|7
1738284230000|2025-01-31 00:43:50|207053.6|206963.6|207090.9|207000.9|207099.5|207009.5|207053.6|206963.6|5
1738284260000|2025-01-31 00:44:20|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|1
1738284270000|2025-01-31 00:44:30|207098.5|207008.5|207096.9|207006.9|207098.5|207008.5|207093.2|207003.2|3
1738284290000|2025-01-31 00:44:50|207089.7|206999.7|207096.3|207006.3|207096.3|207006.3|207089.7|206999.7|2
1738284300000|2025-01-31 00:45:00|207092.1|207002.1|207091.1|207001.1|207092.1|207002.1|207081.5|206991.5|4
1738284310000|2025-01-31 00:45:10|207095.6|207005.6|207091.8|207001.8|207095.6|207005.6|207088|206998|4
1738284320000|2025-01-31 00:45:20|207088|206998|207088|206998|207088|206998|207088|206998|1
1738284330000|2025-01-31 00:45:30|207091.6|207001.6|207091.6|207001.6|207091.6|207001.6|207091.6|207001.6|1
1738284350000|2025-01-31 00:45:50|207096.2|207006.2|207099.6|207009.6|207099.6|207009.6|207092.1|207002.1|4
1738284360000|2025-01-31 00:46:00|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|207094.7|207004.7|1
1738284380000|2025-01-31 00:46:20|207098.8|207008.8|207122.2|207032.2|207122.7|207032.7|207098.8|207008.8|8
1738284390000|2025-01-31 00:46:30|207115|207025|207123.6|207033.6|207123.6|207033.6|207115|207025|2
1738284410000|2025-01-31 00:46:50|207114.7|207024.7|207121|207031|207121|207031|207114.7|207024.7|2
1738284430000|2025-01-31 00:47:10|207113.9|207023.9|207120.7|207030.7|207120.7|207030.7|207113.9|207023.9|2
1738284440000|2025-01-31 00:47:20|207114.9|207024.9|207120.5|207030.5|207121.8|207031.8|207113.6|207023.6|4
1738284480000|2025-01-31 00:48:00|207175|206995|207121.3|207031.3|207175|207035.7|207121.3|206995|3
1738284510000|2025-01-31 00:48:30|207175|206995|207175|206995|207175|206995|207175|206995|1
1738284520000|2025-01-31 00:48:40|207113.7|207023.7|207115.2|207025.2|207115.2|207025.2|207113.7|207023.7|2
1738284530000|2025-01-31 00:48:50|207121|207031|207112.1|207022.1|207121|207031|207112.1|207022.1|2
1738284540000|2025-01-31 00:49:00|207118.4|207028.4|207116.9|207026.9|207118.4|207028.4|207112|207022|4
1738284560000|2025-01-31 00:49:20|207107.9|207017.9|207114.2|207024.2|207114.2|207024.2|207107.9|207017.9|2
1738284600000|2025-01-31 00:50:00|207170|206995|207114.3|207024.3|207174|207024.3|207108.4|206995|4
1738284620000|2025-01-31 00:50:20|207120.3|207030.3|207120.5|207030.5|207120.5|207030.5|207120.3|207030.3|2
1738284640000|2025-01-31 00:50:40|207112.4|207022.4|207112.1|207022.1|207122.9|207032.9|207104.7|207014.7|8
1738284650000|2025-01-31 00:50:50|207106.3|207016.3|207113.2|207023.2|207114.2|207024.2|207105.2|207015.2|7
1738284660000|2025-01-31 00:51:00|207105.8|207015.8|207111.2|207021.2|207114.9|207024.9|207105.8|207015.8|6
1738284670000|2025-01-31 00:51:10|207116.7|207026.7|207111.4|207021.4|207116.8|207026.8|207105.3|207015.3|14
1738284680000|2025-01-31 00:51:20|207105.5|207015.5|207112.3|207022.3|207112.4|207022.4|207105.4|207015.4|4
1738284690000|2025-01-31 00:51:30|207105.4|207015.4|207112.2|207022.2|207114.3|207024.3|207105.4|207015.4|4
1738284700000|2025-01-31 00:51:40|207106.1|207016.1|207116|207026|207119.7|207029.7|207106.1|207016.1|7
1738284720000|2025-01-31 00:52:00|207107.3|207017.3|207115.3|207025.3|207115.3|207025.3|207103.1|207013.1|6
1738284730000|2025-01-31 00:52:10|207104.3|207014.3|207114.2|207024.2|207114.2|207024.2|207104.3|207014.3|4
1738284740000|2025-01-31 00:52:20|207105.1|207015.1|207113.8|207023.8|207115|207025|207104.9|207014.9|7
1738284750000|2025-01-31 00:52:30|207104.2|207014.2|207111.6|207021.6|207112|207022|207104.2|207014.2|4
1738284760000|2025-01-31 00:52:40|207103.2|207013.2|207122.5|207032.5|207122.5|207032.5|207103.2|207013.2|7
1738284770000|2025-01-31 00:52:50|207110.2|207020.2|207117.1|207027.1|207123.2|207033.2|207108.3|207018.3|9
1738284780000|2025-01-31 00:53:00|207118.8|207028.8|207116.3|207026.3|207118.8|207028.8|207109.4|207019.4|6
1738284790000|2025-01-31 00:53:10|207109.3|207019.3|207120.8|207030.8|207120.8|207030.8|207109.3|207019.3|3
1738284800000|2025-01-31 00:53:20|207111.3|207021.3|207123.8|207033.8|207123.8|207033.8|207109.6|207019.6|7
1738284810000|2025-01-31 00:53:30|207122.7|207032.7|207125|207035|207125|207035|207111.7|207021.7|8
1738284820000|2025-01-31 00:53:40|207115.4|207025.4|207121.1|207031.1|207121.1|207031.1|207115.4|207025.4|2
1738284830000|2025-01-31 00:53:50|207115|207025|207110.1|207020.1|207123.2|207033.2|207109|207019|12
1738284840000|2025-01-31 00:54:00|207117.4|207027.4|207122.4|207032.4|207123.2|207033.2|207111.1|207021.1|11
1738284850000|2025-01-31 00:54:10|207110.6|207020.6|207121.9|207031.9|207122.9|207032.9|207110.6|207020.6|9
1738284860000|2025-01-31 00:54:20|207123.2|207033.2|207122.1|207032.1|207123.2|207033.2|207109.2|207019.2|8
1738284870000|2025-01-31 00:54:30|207112.5|207022.5|207109.8|207019.8|207125.1|207035.1|207109.8|207019.8|14
1738284880000|2025-01-31 00:54:40|207116.5|207026.5|207117.8|207027.8|207122.6|207032.6|207109.6|207019.6|9
1738284890000|2025-01-31 00:54:50|207110.4|207020.4|207118.5|207028.5|207123.1|207033.1|207110.2|207020.2|9
1738284900000|2025-01-31 00:55:00|207108.3|207018.3|207117.5|207027.5|207125.1|207035.1|207108.3|207018.3|12
1738284910000|2025-01-31 00:55:10|207110.7|207020.7|207122.9|207032.9|207124.5|207034.5|207110.7|207020.7|9
1738284920000|2025-01-31 00:55:20|207115.1|207025.1|207114.4|207024.4|207123.6|207033.6|207114.4|207024.4|5
1738284930000|2025-01-31 00:55:30|207121.9|207031.9|207121.9|207031.9|207121.9|207031.9|207121.9|207031.9|1
1738284940000|2025-01-31 00:55:40|207114.5|207024.5|207122.1|207032.1|207122.7|207032.7|207114.5|207024.5|6
1738284970000|2025-01-31 00:56:10|207114.4|207024.4|207125|207035|207125|207035|207112.7|207022.7|3
1738284980000|2025-01-31 00:56:20|207121.1|207031.1|207118.7|207028.7|207121.1|207031.1|207114.1|207024.1|4
1738284990000|2025-01-31 00:56:30|207122.6|207032.6|207122.6|207032.6|207122.6|207032.6|207122.6|207032.6|1
1738285000000|2025-01-31 00:56:40|207114.2|207024.2|207120.9|207030.9|207122.2|207032.2|207113.6|207023.6|8
1738285010000|2025-01-31 00:56:50|207114.2|207024.2|207113.8|207023.8|207115.8|207025.8|207105.1|207015.1|8
1738285020000|2025-01-31 00:57:00|207118.6|207028.6|207114|207024|207120.2|207030.2|207108.7|207018.7|4
1738285040000|2025-01-31 00:57:20|207131.8|207041.8|207158.5|207068.5|207158.7|207068.7|207131.8|207041.8|5
1738285050000|2025-01-31 00:57:30|207162.6|207072.6|207176.7|207086.7|207176.7|207086.7|207148|207058|8
1738285060000|2025-01-31 00:57:40|207173.3|207083.3|207173.3|207083.3|207173.3|207083.3|207173.3|207083.3|1
1738285070000|2025-01-31 00:57:50|207177.2|207087.2|207175.6|207085.6|207177.2|207087.2|207169.3|207079.3|4
1738285080000|2025-01-31 00:58:00|207178.9|207088.9|207179.7|207089.7|207179.7|207089.7|207170.9|207080.9|6
1738285120000|2025-01-31 00:58:40|207175|207085|207179.2|207089.2|207183|207093|207175|207085|3
1738285140000|2025-01-31 00:59:00|207182.8|207092.8|207228.5|207138.5|207228.5|207138.5|207182.8|207092.8|3
1738285150000|2025-01-31 00:59:10|207220.8|207130.8|207233.4|207143.4|207234|207144|207217.3|207127.3|11
1738285160000|2025-01-31 00:59:20|207226.2|207136.2|207227.7|207137.7|207234.8|207144.8|207220.2|207130.2|15
1738285170000|2025-01-31 00:59:30|207221.5|207131.5|207228.4|207138.4|207236.3|207146.3|207221.5|207131.5|17
1738285180000|2025-01-31 00:59:40|207221.5|207131.5|207227|207137|207230.8|207140.8|207220.6|207130.6|11
1738285190000|2025-01-31 00:59:50|207230.7|207140.7|207230.5|207140.5|207242.2|207152.2|207222.9|207132.9|8
1738285200000|2025-01-31 01:00:00|207220.4|207130.4|207226.3|207136.3|207237.7|207147.7|207217.8|207127.8|25
1738285210000|2025-01-31 01:00:10|207234.7|207144.7|207182.2|207092.2|207235|207145|207182.2|207092.2|23
1738285220000|2025-01-31 01:00:20|207186.1|207096.1|207185.9|207095.9|207186.1|207096.1|207179.9|207089.9|3
1738285250000|2025-01-31 01:00:50|207195|207105|207195|207105|207195|207105|207195|207105|1
1738285260000|2025-01-31 01:01:00|207190.5|207100.5|207190.5|207100.5|207233.4|207143.4|207180.7|207090.7|22
1738285270000|2025-01-31 01:01:10|207202.3|207112.3|207214.2|207124.2|207218.1|207128.1|207202.3|207112.3|8
1738285280000|2025-01-31 01:01:20|207216.8|207126.8|207215.4|207125.4|207220|207130|207207.1|207117.1|20
1738285290000|2025-01-31 01:01:30|207215.7|207125.7|207222.9|207132.9|207223.8|207133.8|207209.5|207119.5|17
1738285300000|2025-01-31 01:01:40|207213.5|207123.5|207211.1|207121.1|207222.2|207132.2|207208.4|207118.4|19
1738285310000|2025-01-31 01:01:50|207217|207127|207208|207118|207245|207155|207196.3|207106.3|16
1738285320000|2025-01-31 01:02:00|207202.5|207112.5|207211.8|207121.8|207211.8|207121.8|207201.8|207111.8|11
1738285330000|2025-01-31 01:02:10|207205.8|207115.8|207204.8|207114.8|207205.8|207115.8|207182.8|207092.8|14
1738285350000|2025-01-31 01:02:30|207199.8|207109.8|207205.4|207115.4|207205.4|207115.4|207199.8|207109.8|2
1738285360000|2025-01-31 01:02:40|207207.8|207117.8|207207.8|207117.8|207207.8|207117.8|207207.8|207117.8|1
1738285370000|2025-01-31 01:02:50|207179.9|207089.9|207110.4|207020.4|207199.9|207109.9|207103.1|207013.1|15
1738285380000|2025-01-31 01:03:00|207111.7|207021.7|207112.3|207022.3|207116.9|207026.9|207099.6|207009.6|21
1738285390000|2025-01-31 01:03:10|207156.7|207066.7|207186.7|207096.7|207196.1|207106.1|207136.9|207046.9|12
1738285400000|2025-01-31 01:03:20|207192.5|207102.5|207201.3|207111.3|207201.3|207111.3|207192.5|207102.5|3
1738285420000|2025-01-31 01:03:40|207191.1|207101.1|207200.3|207110.3|207200.3|207110.3|207191.1|207101.1|3
1738285440000|2025-01-31 01:04:00|207190.8|207100.8|207200.9|207110.9|207200.9|207110.9|207190.8|207100.8|2
1738285450000|2025-01-31 01:04:10|207191.5|207101.5|207197.1|207107.1|207198.1|207108.1|207191.5|207101.5|3
1738285480000|2025-01-31 01:04:40|207212|207122|207202.2|207112.2|207212|207122|207202.2|207112.2|2
1738285490000|2025-01-31 01:04:50|207197.8|207107.8|207194.2|207104.2|207200.1|207110.1|207193.3|207103.3|4
1738285500000|2025-01-31 01:05:00|207200|207110|207204.5|207114.5|207204.5|207114.5|207200|207110|3
1738285510000|2025-01-31 01:05:10|207199.5|207109.5|207197.6|207107.6|207200.8|207110.8|207189.5|207099.5|8
1738285520000|2025-01-31 01:05:20|207193.7|207103.7|207192.1|207102.1|207193.7|207103.7|207192.1|207102.1|2
1738285550000|2025-01-31 01:05:50|207205|207115|207205|207115|207205|207115|207205|207115|1
1738285560000|2025-01-31 01:06:00|207196.8|207106.8|207196.8|207106.8|207196.8|207106.8|207196.8|207106.8|1
1738285570000|2025-01-31 01:06:10|207191.6|207101.6|207089.3|206999.3|207191.6|207101.6|207064.1|206974.1|25
1738285580000|2025-01-31 01:06:20|207101|207011|207066.1|206976.1|207101|207011|207055.6|206965.6|20
1738285590000|2025-01-31 01:06:30|207069.6|206979.6|207057.8|206967.8|207069.6|206979.6|207050.8|206960.8|15
1738285600000|2025-01-31 01:06:40|207060.3|206970.3|207062.5|206972.5|207062.5|206972.5|207053.5|206963.5|5
1738285610000|2025-01-31 01:06:50|207057|206967|207030.3|206940.3|207057|206967|207028|206938|21
1738285620000|2025-01-31 01:07:00|207030.6|206940.6|207037.1|206947.1|207047.3|206957.3|207025.9|206935.9|32
1738285630000|2025-01-31 01:07:10|207039.2|206949.2|207035.6|206945.6|207039.2|206949.2|207025.7|206935.7|9
1738285640000|2025-01-31 01:07:20|207036.9|206946.9|207046.7|206956.7|207046.7|206956.7|207034.3|206944.3|10
1738285650000|2025-01-31 01:07:30|207042.7|206952.7|207029.7|206939.7|207042.7|206952.7|207027.4|206937.4|12
1738285660000|2025-01-31 01:07:40|207035.6|206945.6|207035.7|206945.7|207051.4|206961.4|207029.7|206939.7|9
1738285670000|2025-01-31 01:07:50|207042.8|206952.8|207060.3|206970.3|207066.6|206976.6|207042.8|206952.8|6
1738285680000|2025-01-31 01:08:00|207063.1|206973.1|207070.7|206980.7|207072.2|206982.2|207063.1|206973.1|5
1738285690000|2025-01-31 01:08:10|207080.4|206990.4|207077|206987|207080.4|206990.4|207074.9|206984.9|3
1738285700000|2025-01-31 01:08:20|207080.1|206990.1|207084.5|206994.5|207084.5|206994.5|207069.4|206979.4|9
1738285710000|2025-01-31 01:08:30|207084.2|206994.2|207081.2|206991.2|207086|206996|207075.6|206985.6|5
1738285720000|2025-01-31 01:08:40|207081.3|206991.3|207081.3|206991.3|207081.3|206991.3|207081.3|206991.3|1
1738285740000|2025-01-31 01:09:00|207085.4|206995.4|207081.8|206991.8|207085.4|206995.4|207081.8|206991.8|4
1738285750000|2025-01-31 01:09:10|207079.8|206989.8|207077.8|206987.8|207079.8|206989.8|207077.8|206987.8|2
1738285770000|2025-01-31 01:09:30|207108.9|207018.9|207160.4|207070.4|207160.4|207070.4|207099.8|207009.8|11
1738285780000|2025-01-31 01:09:40|207158|207068|207158|207068|207158|207068|207158|207068|1
1738285790000|2025-01-31 01:09:50|207153.9|207063.9|207172.1|207082.1|207184.1|207094.1|207153.9|207063.9|7
1738285800000|2025-01-31 01:10:00|207177.9|207087.9|207166|207076|207186.7|207096.7|207159.6|207069.6|18
1738285810000|2025-01-31 01:10:10|207163.3|207073.3|207191.4|207101.4|207191.4|207101.4|207160.2|207070.2|13
1738285820000|2025-01-31 01:10:20|207187|207097|207167.7|207077.7|207187|207097|207159.5|207069.5|22
1738285830000|2025-01-31 01:10:30|207163.8|207073.8|207165|207075|207165|207075|207161.4|207071.4|3
1738285840000|2025-01-31 01:10:40|207170.5|207080.5|207160.1|207070.1|207175|207085|207154.2|207064.2|20
1738285850000|2025-01-31 01:10:50|207164.3|207074.3|207155.2|207065.2|207164.3|207074.3|207143.8|207053.8|9
1738285860000|2025-01-31 01:11:00|207161.7|207071.7|207164.5|207074.5|207173.6|207083.6|207142.1|207052.1|17
1738285870000|2025-01-31 01:11:10|207172.1|207082.1|207171.8|207081.8|207184.5|207094.5|207162.2|207072.2|23
1738285880000|2025-01-31 01:11:20|207178.2|207088.2|207187.8|207097.8|207187.8|207097.8|207163.3|207073.3|29
1738285890000|2025-01-31 01:11:30|207186.9|207096.9|207199.8|207109.8|207205.7|207115.7|207174.7|207084.7|15
1738285910000|2025-01-31 01:11:50|207203.3|207113.3|207198.8|207108.8|207203.3|207113.3|207198.8|207108.8|2
1738285930000|2025-01-31 01:12:10|207202.8|207112.8|207203.8|207113.8|207210.1|207120.1|207202.8|207112.8|5
1738285940000|2025-01-31 01:12:20|207204.1|207114.1|207203.8|207113.8|207204.1|207114.1|207203.8|207113.8|2
1738285950000|2025-01-31 01:12:30|207197.2|207107.2|207202|207112|207202|207112|207187.3|207097.3|3
1738285960000|2025-01-31 01:12:40|207195.9|207105.9|207183.3|207093.3|207195.9|207105.9|207183.3|207093.3|2
1738285970000|2025-01-31 01:12:50|207178.3|207088.3|207184.7|207094.7|207187.3|207097.3|207178.3|207088.3|4
1738286000000|2025-01-31 01:13:20|207195|207105|207195|207105|207195|207105|207195|207105|1
1738286020000|2025-01-31 01:13:40|207185.5|207095.5|207185.5|207095.5|207185.5|207095.5|207185.5|207095.5|1
1738286040000|2025-01-31 01:14:00|207179.2|207089.2|207185.4|207095.4|207185.4|207095.4|207179.2|207089.2|2
1738286070000|2025-01-31 01:14:30|207195|207105|207195|207105|207195|207105|207195|207105|1
1738286090000|2025-01-31 01:14:50|207178|207088|207183.5|207093.5|207183.5|207093.5|207178|207088|2
1738286100000|2025-01-31 01:15:00|207178.6|207088.6|207183.5|207093.5|207183.5|207093.5|207178.6|207088.6|2
1738286110000|2025-01-31 01:15:10|207178.4|207088.4|207184.2|207094.2|207184.2|207094.2|207178.4|207088.4|2
1738286120000|2025-01-31 01:15:20|207178.4|207088.4|207183.5|207093.5|207183.5|207093.5|207177.9|207087.9|4
1738286130000|2025-01-31 01:15:30|207182.2|207092.2|207182.2|207092.2|207182.2|207092.2|207182.2|207092.2|1
1738286140000|2025-01-31 01:15:40|207187.8|207097.8|207178.6|207088.6|207187.8|207097.8|207178.6|207088.6|2
1738286150000|2025-01-31 01:15:50|207184.7|207094.7|207184.7|207094.7|207184.7|207094.7|207184.7|207094.7|1
1738286160000|2025-01-31 01:16:00|207176.6|207086.6|207164.1|207074.1|207183.5|207093.5|207137.4|207047.4|8
1738286170000|2025-01-31 01:16:10|207169.9|207079.9|207158.9|207068.9|207175.4|207085.4|207151|207061|27
1738286180000|2025-01-31 01:16:20|207150.9|207060.9|207162.6|207072.6|207175.5|207085.5|207150.9|207060.9|23
1738286190000|2025-01-31 01:16:30|207159.3|207069.3|207163.1|207073.1|207172.3|207082.3|207154.1|207064.1|19
1738286200000|2025-01-31 01:16:40|207168.2|207078.2|207165.9|207075.9|207173.9|207083.9|207154.3|207064.3|14
1738286210000|2025-01-31 01:16:50|207163.8|207073.8|207152.2|207062.2|207167.3|207077.3|207149|207059|13
1738286220000|2025-01-31 01:17:00|207150.5|207060.5|207150.5|207060.5|207150.5|207060.5|207150.5|207060.5|1
1738286230000|2025-01-31 01:17:10|207144.4|207054.4|207136.1|207046.1|207144.4|207054.4|207116|207026|11
1738286240000|2025-01-31 01:17:20|207131.9|207041.9|207137.1|207047.1|207137.1|207047.1|207131.9|207041.9|2
1738286250000|2025-01-31 01:17:30|207131.4|207041.4|207137.2|207047.2|207137.2|207047.2|207131.4|207041.4|2
1738286260000|2025-01-31 01:17:40|207131|207041|207137.1|207047.1|207137.1|207047.1|207130.8|207040.8|4
1738286270000|2025-01-31 01:17:50|207140.9|207050.9|207137.1|207047.1|207140.9|207050.9|207136.1|207046.1|3
1738286290000|2025-01-31 01:18:10|207130.4|207040.4|207136.2|207046.2|207136.6|207046.6|207130.4|207040.4|4
1738286300000|2025-01-31 01:18:20|207146.5|207056.5|207143|207053|207147.1|207057.1|207137.1|207047.1|12
1738286310000|2025-01-31 01:18:30|207146.6|207056.6|207147.9|207057.9|207151.8|207061.8|207142.5|207052.5|14
1738286320000|2025-01-31 01:18:40|207145.4|207055.4|207151.1|207061.1|207152.2|207062.2|207138.7|207048.7|24
1738286330000|2025-01-31 01:18:50|207144.9|207054.9|207142.2|207052.2|207150.7|207060.7|207138.8|207048.8|19
1738286340000|2025-01-31 01:19:00|207151.1|207061.1|207139.7|207049.7|207151.1|207061.1|207139.3|207049.3|23
1738286350000|2025-01-31 01:19:10|207143.2|207053.2|207148.3|207058.3|207150.7|207060.7|207139|207049|18
1738286360000|2025-01-31 01:19:20|207149.8|207059.8|207150.3|207060.3|207154|207064|207144.4|207054.4|20
1738286370000|2025-01-31 01:19:30|207144.8|207054.8|207152.1|207062.1|207155.3|207065.3|207133.4|207043.4|24
1738286380000|2025-01-31 01:19:40|207145|207055|207145.7|207055.7|207152.7|207062.7|207136.3|207046.3|14
1738286390000|2025-01-31 01:19:50|207142|207052|207144.7|207054.7|207152.1|207062.1|207139.2|207049.2|19
1738286400000|2025-01-31 01:20:00|207141|207051|207142|207052|207144|207054|207124.6|207034.6|16
1738286410000|2025-01-31 01:20:10|207141.8|207051.8|207151|207061|207158.7|207068.7|207138.1|207048.1|29
1738286420000|2025-01-31 01:20:20|207149.1|207059.1|207149|207059|207157.2|207067.2|207134.3|207044.3|24
1738286430000|2025-01-31 01:20:30|207144.9|207054.9|207148|207058|207156.4|207066.4|207137.4|207047.4|17
1738286440000|2025-01-31 01:20:40|207141.4|207051.4|207129.1|207039.1|207158.6|207068.6|207127.2|207037.2|27
1738286450000|2025-01-31 01:20:50|207136.4|207046.4|207127|207037|207151.9|207061.9|207127|207037|21
1738286460000|2025-01-31 01:21:00|207129.7|207039.7|207101.1|207011.1|207144.7|207054.7|207101.1|207011.1|19
1738286470000|2025-01-31 01:21:10|207110.5|207020.5|207191.8|207101.8|207191.8|207101.8|207110.5|207020.5|22
1738286480000|2025-01-31 01:21:20|207182.4|207092.4|207191.6|207101.6|207194.3|207104.3|207180.7|207090.7|17
1738286490000|2025-01-31 01:21:30|207185.5|207095.5|207186.4|207096.4|207192.3|207102.3|207180.4|207090.4|11
1738286500000|2025-01-31 01:21:40|207188.9|207098.9|207187.4|207097.4|207194.5|207104.5|207182.2|207092.2|12
1738286510000|2025-01-31 01:21:50|207179.6|207089.6|207187.5|207097.5|207189.5|207099.5|207179.6|207089.6|5
1738286520000|2025-01-31 01:22:00|207188.3|207098.3|207193.2|207103.2|207197.6|207107.6|207187.5|207097.5|11
1738286530000|2025-01-31 01:22:10|207190.7|207100.7|207190.7|207100.7|207193.5|207103.5|207190.7|207100.7|3
1738286550000|2025-01-31 01:22:30|207183.8|207093.8|207189|207099|207194.3|207104.3|207183.3|207093.3|12
1738286560000|2025-01-31 01:22:40|207189.8|207099.8|207189.2|207099.2|207191.8|207101.8|207189|207099|6
1738286570000|2025-01-31 01:22:50|207191.2|207101.2|207189.2|207099.2|207191.2|207101.2|207189.2|207099.2|2
1738286580000|2025-01-31 01:23:00|207192|207102|207164.2|207074.2|207192|207102|207107.4|207017.4|14
1738286590000|2025-01-31 01:23:10|207159.8|207069.8|207174|207084|207174|207084|207159.8|207069.8|5
1738286600000|2025-01-31 01:23:20|207168.8|207078.8|207174|207084|207174|207084|207168.8|207078.8|2
1738286610000|2025-01-31 01:23:30|207169|207079|207173.5|207083.5|207174.6|207084.6|207168.1|207078.1|8
1738286620000|2025-01-31 01:23:40|207168.5|207078.5|207165|207075|207173.5|207083.5|207165|207075|4
1738286630000|2025-01-31 01:23:50|207169|207079|207174.5|207084.5|207174.5|207084.5|207168.2|207078.2|4
1738286640000|2025-01-31 01:24:00|207168.2|207078.2|207173.7|207083.7|207173.7|207083.7|207168.2|207078.2|2
1738286650000|2025-01-31 01:24:10|207167.1|207077.1|207172.2|207082.2|207172.2|207082.2|207167.1|207077.1|2
1738286690000|2025-01-31 01:24:50|207185|207095|207173.2|207083.2|207185|207095|207173.2|207083.2|2
1738286720000|2025-01-31 01:25:20|207185|207095|207185|207095|207185|207095|207185|207095|1
1738286730000|2025-01-31 01:25:30|207167.2|207077.2|207098.4|207008.4|207167.2|207077.2|207093|207003|28
1738286740000|2025-01-31 01:25:40|207097.2|207007.2|207151.3|207061.3|207151.3|207061.3|207097.2|207007.2|22
1738286750000|2025-01-31 01:25:50|207119|207029|207173.4|207083.4|207173.4|207083.4|207115|207025|18
1738286760000|2025-01-31 01:26:00|207163.5|207073.5|207152.4|207062.4|207173.2|207083.2|207108.3|207018.3|25
1738286770000|2025-01-31 01:26:10|207149.2|207059.2|207149.2|207059.2|207149.2|207059.2|207149.2|207059.2|1
1738286780000|2025-01-31 01:26:20|207152.4|207062.4|207152.7|207062.7|207152.9|207062.9|207152.4|207062.4|3
1738286790000|2025-01-31 01:26:30|207152.9|207062.9|207165|207075|207165|207075|207152.9|207062.9|2
1738286800000|2025-01-31 01:26:40|207143|207053|207084.4|206994.4|207143|207053|207067.7|206977.7|18
1738286810000|2025-01-31 01:26:50|207084.3|206994.3|207083.3|206993.3|207090.2|207000.2|207074.9|206984.9|26
1738286820000|2025-01-31 01:27:00|207078.8|206988.8|207087.8|206997.8|207091.8|207001.8|207075.6|206985.6|14
1738286830000|2025-01-31 01:27:10|207086|206996|207089.5|206999.5|207094|207004|207082.8|206992.8|20
1738286840000|2025-01-31 01:27:20|207092.5|207002.5|207273.9|207183.9|207433.4|207343.4|207081.2|206991.2|33
1738286850000|2025-01-31 01:27:30|207269.3|207179.3|207366.4|207111|207460|207346.2|207240|207111|33
1738286860000|2025-01-31 01:27:40|207388.4|207115|207346.7|207135.3|207439|207175|207201.1|207107.5|17
1738286870000|2025-01-31 01:27:50|207389.4|207122|207360.7|207109.3|207411.7|207175|207360.7|207109.3|12
1738286880000|2025-01-31 01:28:00|207356.7|207112.6|207365|207184.1|207385|207184.1|207305|207099|20
1738286890000|2025-01-31 01:28:10|207389|207154.3|207222.7|207067|207389|207175|207170.9|207067|24
1738286900000|2025-01-31 01:28:20|207171.2|207081.2|207195.7|206994.3|207223.2|207081.2|207171.2|206994.3|25
1738286910000|2025-01-31 01:28:30|207202.4|206999.6|207171|206981|207202.4|207052.2|207101.7|206964.2|24
1738286920000|2025-01-31 01:28:40|207156.5|207066.5|207150.7|206955.3|207190.9|207066.5|207130|206948.6|23
1738286930000|2025-01-31 01:28:50|207180|206968|207159|206976.3|207180|206976.3|207152.4|206944|22
1738286940000|2025-01-31 01:29:00|207152.4|206975|207160.5|206963.8|207167.1|206982.5|207152.4|206936.3|39
1738286950000|2025-01-31 01:29:10|207167.1|206971.1|207167.1|206983.8|207167.1|206985.1|207160.5|206961.8|38
1738286960000|2025-01-31 01:29:20|207160.5|206975.8|207160.5|206967.1|207167.1|206986.5|207160.5|206952.5|35
1738286970000|2025-01-31 01:29:30|207167.1|206981.8|207167|206987|207167.1|207035.1|207105.8|206957.1|37
1738286980000|2025-01-31 01:29:40|207145|206979.6|207160.3|206980.3|207167|207016|207105.3|206970.3|38
1738286990000|2025-01-31 01:29:50|207135|206984.3|207145|206988.3|207167|207016.7|207094.8|206959.6|39
1738287000000|2025-01-31 01:30:00|207135|206937.6|207113|206901|207187|206940|207113|206895|17
1738287010000|2025-01-31 01:30:10|207101.7|206911|207060.4|206846.4|207101.7|206911|206994.5|206832.9|18
1738287020000|2025-01-31 01:30:20|207102|206831.1|207101.3|206839.3|207102|206865.3|207101.3|206830.4|9
1738287030000|2025-01-31 01:30:30|207110.2|206848.2|207101.6|206851|207110.8|206867.6|207061.6|206834.3|10
1738287040000|2025-01-31 01:30:40|207075.6|206850.3|207102.3|206821.6|207102.3|206866.3|207075.6|206821.6|7
1738287050000|2025-01-31 01:30:50|207101|206823|207102.3|206821.6|207102.3|206823|207101|206821.6|4
1738287060000|2025-01-31 01:31:00|207095|206836|207095|206836|207095|206836|207095|206836|1
1738287080000|2025-01-31 01:31:20|207090|206824.8|207102.1|206824.8|207102.1|206824.8|207090|206824.8|2
1738287110000|2025-01-31 01:31:50|207090|206836|207090|206836|207090|206836|207090|206836|1
1738287120000|2025-01-31 01:32:00|207092.2|206814.9|207062.2|206814.9|207092.2|206814.9|207062.2|206814.9|2
1738287130000|2025-01-31 01:32:10|207055.6||207055.6||207055.6||207055.6||1
1738287140000|2025-01-31 01:32:20|207062.2|206852.2|207055.6|206820.2|207062.2|206852.2|207049.6|206820.2|6
1738287150000|2025-01-31 01:32:30|207062.2|206844|207035|206844|207062.2|206844|207035|206844|3
1738287160000|2025-01-31 01:32:40|207047.3|206812|207047.3|206812|207047.3|206812|207047.3|206812|1
1738287170000|2025-01-31 01:32:50|207055.8|206820.5|207026.9|206796.2|207055.8|206820.5|207026.9|206796.2|4
1738287180000|2025-01-31 01:33:00|207005||207026.9||207026.9||207005||2
1738287190000|2025-01-31 01:33:10|207005||207026.9||207026.9||207005||2
1738287200000|2025-01-31 01:33:20|207005|206821|207005|206821|207005|206821|207005|206821|1
1738287220000|2025-01-31 01:33:40|207018.5|206787.8|207018.5|206767.1|207018.5|206787.8|206991.8|206767.1|5
1738287240000|2025-01-31 01:34:00|207015.1|206731|207017.1|206777.1|207018.4|206777.1|206983.6|206731|5
1738287250000|2025-01-31 01:34:10|206963.3|206798.3|206963.3|206790|206963.3|206798.3|206963.3|206790|2
1738287260000|2025-01-31 01:34:20|206960.7|206781.8|206948.6|206781.8|206960.7|206781.8|206948.6|206781.8|2
1738287270000|2025-01-31 01:34:30|206954.2|206787.4|206970.1|206798.5|206970.1|206798.5|206954.2|206787.4|3
1738287290000|2025-01-31 01:34:50|206968.1||206968.1||206968.1||206968.1||1
1738287300000|2025-01-31 01:35:00|206992|206780|206992|206780|206992|206780|206992|206780|1
1738287310000|2025-01-31 01:35:10|206973.4|206840|206965.2|206800.2|206973.4|206840|206965.2|206800.2|3
1738287320000|2025-01-31 01:35:20|206973.3|206808.3|206973.3|206808.3|206973.3|206808.3|206973.3|206808.3|1
1738287330000|2025-01-31 01:35:30|206977.6|206809.4|206978.7|206809.4|206978.7|206809.4|206977.6|206809.4|2
1738287340000|2025-01-31 01:35:40|206975.1||206978.7||206978.7||206975.1||2
1738287350000|2025-01-31 01:35:50|206985.3|206835|206994.9|206842.1|206994.9|206842.1|206985.3|206825|5
1738287360000|2025-01-31 01:36:00|207013.4|206848.7|207021.7|206860.9|207021.7|206866.4|207013.4|206841.2|16
1738287370000|2025-01-31 01:36:10|207013.9|206855.9|207023.6|206855.8|207023.6|206857.8|207013.9|206847.2|10
1738287390000|2025-01-31 01:36:30|207016.5|206855.1|207016.5|206850.8|207016.5|206855.1|207016.5|206850.8|2
1738287400000|2025-01-31 01:36:40|207023.6|206868.8|207016.8|206851.1|207045|206894|207012.1|206850.4|20
1738287410000|2025-01-31 01:36:50|207023.8|206863.6|207016.8|206852.5|207023.8|206872.1|207016.8|206852.5|4
1738287420000|2025-01-31 01:37:00|207023.8|206863.6|207016.8|206852.1|207023.8|206864.1|207016.8|206852.1|4
1738287430000|2025-01-31 01:37:10|207023.8|206864.1|206980.9|206826.7|207023.8|206864.1|206961.4|206805.1|9
1738287440000|2025-01-31 01:37:20|206943.1|206853.1|206976.9|206826.7|206976.9|206853.1|206943.1|206826.7|2
1738287450000|2025-01-31 01:37:30|206970.7|206820.5|206958.2|206793|206980.5|206858.9|206911.7|206793|31
1738287460000|2025-01-31 01:37:40|206961.1|206795.7|206944.7|206779.7|206961.1|206795.7|206944.5|206779.7|8
1738287470000|2025-01-31 01:37:50|206920.4|206830.4|206944.7|206775.7|206949.7|206830.4|206920.4|206774|13
1738287480000|2025-01-31 01:38:00|206931.2|206770.5|206929.7|206770.5|206944.7|206775.7|206920.7|206768|18
1738287490000|2025-01-31 01:38:10|206944|206775.7|206920.9|206755.6|206944.7|206794.4|206874.5|206755.6|22
1738287500000|2025-01-31 01:38:20|206915.3|206750|206896.1|206741.9|206915.3|206750|206896.1|206741.9|3
1738287510000|2025-01-31 01:38:30|206901.1|206750|206908.4|206750.2|206925.9|206794.1|206866.7|206748.6|26
1738287520000|2025-01-31 01:38:40|206917.9|206762.2|206919.9|206754.2|206932.1|206803.1|206863.3|206746.8|36
1738287530000|2025-01-31 01:38:50|206876.8|206786.8|206880.5|206790.5|206928.4|206800.6|206865.7|206743.2|38
1738287540000|2025-01-31 01:39:00|206883.7|206793.7|206886.3|206796.3|206940|206800.9|206876.4|206750.4|37
1738287550000|2025-01-31 01:39:10|206886.8|206796.8|206884|206794|206936.7|206811.4|206877.3|206757.7|31
1738287560000|2025-01-31 01:39:20|206890.6|206800.6|206891.5|206801.5|206929.5|206801.5|206871.8|206771.2|26
1738287570000|2025-01-31 01:39:30|206888.2|206798.2|206881.7|206791.7|206926.6|206798.2|206866.7|206746.2|32
1738287580000|2025-01-31 01:39:40|206883|206793|206884.3|206794.3|206942.9|206801|206870.2|206758.5|31
1738287590000|2025-01-31 01:39:50|206884.4|206794.4|206883|206793|206935.1|206812.2|206876|206742.3|21
1738287600000|2025-01-31 01:40:00|206904|206814|206942|206769.7|206942|206817|206871.7|206749.5|35
1738287610000|2025-01-31 01:40:10|206938|206768.7|206942|206768.7|206942|206768.7|206938|206768.7|3
1738287620000|2025-01-31 01:40:20||206769.7||206769.7||206769.7||206768.7|5
1738287630000|2025-01-31 01:40:30|206932.1|206759.7|206940|206767.7|206940|206767.7|206932.1|206758.7|4
1738287640000|2025-01-31 01:40:40|206917.4|206766.7|206946.3|206779|206946.3|206827.4|206917.4|206766.7|5
1738287650000|2025-01-31 01:40:50||206790.5||206790.5||206790.5||206790.5|1
1738287660000|2025-01-31 01:41:00|206940.1|206784.3|206895.5|206730.5|206940.1|206784.3|206863.3|206730.5|6
1738287690000|2025-01-31 01:41:30|206915|206717|206870.6|206718.9|206915|206746.5|206827|206717|6
1738287700000|2025-01-31 01:41:40|206879.6|206719.5|206886.6|206721.6|206886.6|206721.6|206879.6|206719.5|3
1738287710000|2025-01-31 01:41:50|206885.2|206720.5|206840.1|206750.1|206885.2|206750.1|206839.1|206720.5|4
1738287720000|2025-01-31 01:42:00|206847.8|206757.8|206919.9|206762.7|206921.4|206803.6|206847.8|206737.9|29
1738287730000|2025-01-31 01:42:10|206914.3|206757.1|206891.9|206732.7|206914.3|206779.1|206866.1|206732.7|27
1738287740000|2025-01-31 01:42:20|206901.5|206738.8|206871.4|206781.4|206914.7|206785.6|206871.3|206728.3|39
1738287750000|2025-01-31 01:42:30|206901.6|206744.3|206870.1|206780.1|206916|206795.2|206866.5|206739.3|29
1738287760000|2025-01-31 01:42:40|206878.3|206788.3|206878.6|206788.6|206915.4|206792.4|206865.4|206739.1|35
1738287770000|2025-01-31 01:42:50|206904.9|206742.7|206896.4|206735.1|206916.5|206789.2|206853.6|206723.1|26
1738287780000|2025-01-31 01:43:00|206907.9|206742.3|206843.3|206753.3|206907.9|206753.3|206836.8|206718.9|20
1738287790000|2025-01-31 01:43:10|206835.1|206745.1|206903.7|206743.3|206903.7|206753.5|206835.1|206718.9|30
1738287800000|2025-01-31 01:43:20|206898.9|206735.9|206874.4|206784.4|206903.2|206790.1|206852.4|206735.3|39
1738287810000|2025-01-31 01:43:30|206870.4|206780.4|206904.1|206740.3|206905.4|206791.1|206859.5|206738.3|35
1738287820000|2025-01-31 01:43:40|206905.2|206739.9|206868.1|206778.1|206911.1|206787.7|206859.6|206739.9|36
1738287830000|2025-01-31 01:43:50|206871.2|206781.2|206899.6|206809.6|206924.4|206812.3|206862.4|206739.4|27
1738287840000|2025-01-31 01:44:00|206907.8|206743|206887.2|206797.2|206927.7|206811.6|206884.2|206743|13
1738287850000|2025-01-31 01:44:10|206891.2|206801.2|206940.7|206778.7|206940.7|206812.2|206891.2|206769.1|8
1738287860000|2025-01-31 01:44:20|206946.8|206789|206946.8|206787.6|206946.8|206789|206940.7|206774.1|8
1738287870000|2025-01-31 01:44:30|206931.8|206781.1|206931.8|206773.5|206931.8|206781.1|206931.8|206773.5|2
1738287880000|2025-01-31 01:44:40|206935|206767|206935|206767|206935|206767|206935|206767|1
1738287890000|2025-01-31 01:44:50|206965|206814|206955|206761|206965|206814|206955|206761|2
1738287900000|2025-01-31 01:45:00|206922.1|206745|206922.5|206748.5|206930.7|206756.7|206922.1|206745|4
1738287920000|2025-01-31 01:45:20|206913.4|206739.4|206909.4|206744.6|206913.4|206792.9|206859.3|206722.6|31
1738287930000|2025-01-31 01:45:30|206896|206738.7|206937.7|206766.7|206937.7|206801.7|206873.2|206738.7|21
1738287940000|2025-01-31 01:45:40|206928.4|206838.4|206912.9|206822.9|206948.7|206838.4|206907.7|206770.3|20
1738287950000|2025-01-31 01:45:50|206909.4|206819.4|206915.5|206825.5|206925.1|206835.1|206905.4|206815.4|25
1738287960000|2025-01-31 01:46:00|206910.3|206820.3|206921.1|206831.1|206940|206833.9|206908.3|206789.8|22
1738287970000|2025-01-31 01:46:10|206920.3|206830.3|206927.7|206837.7|206951.2|206837.7|206903.4|206778.9|30
1738287980000|2025-01-31 01:46:20|206962.3|206808|206943.9|206853.9|206966.8|206870.5|206912.7|206804.9|24
1738287990000|2025-01-31 01:46:30|206942.7|206852.7|206979.9|206818.7|206987.6|206859.2|206931.1|206801.6|24
1738288000000|2025-01-31 01:46:40|206974.9|206811.6|206993.8|206842|206996.2|206869.6|206957.4|206809.3|12
1738288010000|2025-01-31 01:46:50|206986.7|206835|206989.8|206833.1|206996.9|206877.3|206963|206830.3|19
1738288020000|2025-01-31 01:47:00|206992.8|206835.5|206990|206830.8|207002.3|206877|206960.4|206830.8|29
1738288030000|2025-01-31 01:47:10|206995.1|206843.8|206966.7|206876.7|206995.1|206877|206960.9|206835.8|15
1738288040000|2025-01-31 01:47:20|206995.1|206840.8|206995.1|206835.8|206995.1|206844.8|206990|206830.8|13
1738288050000|2025-01-31 01:47:30|206990|206830.8|207016.3|206853.3|207026.5|206913.7|206975.2|206830.8|32
1738288060000|2025-01-31 01:47:40|207024.8|206861.8|206991|206901|207027.4|206909.7|206977.8|206844.9|27
1738288070000|2025-01-31 01:47:50|207018.6|206864.9|207019|206868.3|207019|206904.6|206981.8|206864.9|7
1738288080000|2025-01-31 01:48:00|206985.7|206895.7|206988.7|206898.7|207023.5|206911.9|206975.7|206854.7|35
1738288090000|2025-01-31 01:48:10|206982.8|206892.8|206993.2|206903.2|207016.8|206904.1|206970.6|206852.9|12
1738288100000|2025-01-31 01:48:20|207017.6|206860.8|206991.2|206901.2|207024.2|206911.9|206975.5|206860.8|38
1738288110000|2025-01-31 01:48:30|206992.7|206902.7|207024.5|206871.3|207024.5|206914.7|206980.8|206854.4|36
1738288120000|2025-01-31 01:48:40|207019.5|206868.2|207005.6|206915.6|207031.2|206915.6|206982.8|206854.7|23
1738288130000|2025-01-31 01:48:50|206998.7|206908.7|207027.5|206874.3|207031.7|206909.7|206996.2|206857.7|20
1738288140000|2025-01-31 01:49:00|207033.3|206880.1|207004.2|206914.2|207036.3|206918.2|206999.2|206868.6|23
1738288150000|2025-01-31 01:49:10|207033.8|206874|207022.2|206853.4|207040.2|206921.1|206988.8|206853.4|33
1738288160000|2025-01-31 01:49:20|206985.7|206895.7|207030|206865.3|207032.4|206902.2|206985.7|206857.3|16
1738288170000|2025-01-31 01:49:30|207033.3|206875.5|207031.2|206870|207036.3|206880|207031.2|206870|7
1738288180000|2025-01-31 01:49:40|207025.3|206864.1|207029.1|206863.5|207036.1|206867.1|207021.5|206855.8|22
1738288190000|2025-01-31 01:49:50|207021.5|206855.8|206997|206907|207021.5|206907|206968|206850.6|11
1738288200000|2025-01-31 01:50:00|206990.8|206900.8|207035|206945|207076.9|206958.3|206990.8|206880|21
1738288210000|2025-01-31 01:50:10|207033.4|206943.4|207048.1|206897.4|207085.6|206961.8|207015.8|206897.4|26
1738288220000|2025-01-31 01:50:20|207042.6|206888.4|207060.9|206896.2|207066.1|206902.9|207042.6|206888.4|5
1738288230000|2025-01-31 01:50:30|207068.5|206903.9|207078.4|206916.6|207078.4|206922.2|207068.5|206903.9|3
1738288240000|2025-01-31 01:50:40|207034.8|206944.8|207031.3|206941.3|207061.9|206946.5|207022.8|206898.7|9
1738288250000|2025-01-31 01:50:50|207027.5|206937.5|207038.2|206948.2|207069.4|206953.6|207019.5|206892.2|17
1738288260000|2025-01-31 01:51:00|207034.7|206944.7|207072.2|206918.9|207084|206963.2|207019.7|206910.8|23
1738288270000|2025-01-31 01:51:10|207044.6|206954.6|207056.4|206966.4|207086|206966.4|207021.2|206906.3|24
1738288280000|2025-01-31 01:51:20|207086|206929.3|207042|206952|207086|206952|207041.8|206902.4|9
1738288290000|2025-01-31 01:51:30|207068.8|206912.1|207040.1|206950.1|207069|206951.6|207039.9|206911.2|7
1738288300000|2025-01-31 01:51:40|207046.2|206956.2|207054.6|206893.3|207067.4|206956.2|207006.1|206887.2|17
1738288310000|2025-01-31 01:51:50|207047.6|206887.3|207040|206887.3|207047.6|206916.5|207006.5|206887.3|4
1738288320000|2025-01-31 01:52:00|207061.1|206893.4|207007.5|206917.5|207067.6|206947.8|207006|206893.4|11
1738288330000|2025-01-31 01:52:10|207005|206915|207037.4|206885.7|207043.4|206920.6|207002.8|206885.7|16
1738288340000|2025-01-31 01:52:20|207003.3|206913.3|207044.1|206891.3|207044.1|206913.3|207003.3|206891.3|2
1738288350000|2025-01-31 01:52:30|207038|206885.2|207031.1|206859.1|207038|206885.2|207007.6|206852.4|12
1738288360000|2025-01-31 01:52:40|207004.8|206914.8|207018.3|206859.6|207021.1|206914.8|206993.9|206859|7
1738288370000|2025-01-31 01:52:50|206978.5|206888.5|207013.7|206860|207020.7|206890.5|206978.5|206859.6|9
1738288380000|2025-01-31 01:53:00|207020.2|206866.5|206984.8|206894.8|207027.8|206894.8|206984.8|206866.1|4
1738288390000|2025-01-31 01:53:10|206990.6|206900.6|207027.2|206937.2|207035.3|206945.3|206990.6|206900.6|11
1738288400000|2025-01-31 01:53:20|207033.6|206943.6|207029.5|206939.5|207033.6|206943.6|207016.5|206926.5|11
1738288410000|2025-01-31 01:53:30|207025.1|206935.1|207002.6|206912.6|207038.7|206944.9|207000.3|206867.4|27
1738288420000|2025-01-31 01:53:40|207004.4|206914.4|207009.6|206919.6|207013.4|206923.4|206998.3|206908.3|11
1738288430000|2025-01-31 01:53:50|207012.4|206922.4|207003.6|206913.6|207012.4|206922.4|206995.6|206905.6|12
1738288440000|2025-01-31 01:54:00|207006.1|206916.1|207032.8|206942.8|207049.5|206959.5|207006.1|206916.1|12
1738288450000|2025-01-31 01:54:10|207025.4|206935.4|207036.3|206946.3|207038.5|206948.5|207019|206929|14
1738288460000|2025-01-31 01:54:20|207039.9|206949.9|207024|206934|207041.3|206951.3|207021.5|206931.5|22
1738288470000|2025-01-31 01:54:30|207035.6|206945.6|207031.1|206941.1|207068.1|206955.9|207031.1|206909.3|21
1738288480000|2025-01-31 01:54:40|207011.9|206921.9|207005.5|206915.5|207052.7|206934|207005.4|206895.4|15
1738288490000|2025-01-31 01:54:50|207007|206917|207014.8|206924.8|207014.8|206924.8|207003.5|206913.5|11
1738288500000|2025-01-31 01:55:00|207005.3|206915.3|207043.9|206892.6|207043.9|206924.7|207005.3|206892.6|12
1738288510000|2025-01-31 01:55:10|207028|206938|207024.7|206934.7|207041.2|206951.2|207017.7|206927.7|16
1738288520000|2025-01-31 01:55:20|207042.6|206952.6|207010.2|206920.2|207042.6|206952.6|207010.2|206920.2|14
1738288530000|2025-01-31 01:55:30|207012.4|206922.4|207007.9|206917.9|207042.3|206941.3|206992.4|206879.5|28
1738288540000|2025-01-31 01:55:40|207004.1|206914.1|207000.1|206910.1|207025.6|206935.6|206994|206904|32
1738288550000|2025-01-31 01:55:50|206996.5|206906.5|207030.6|206878.4|207032.3|206916.2|206987.3|206867.9|36
1738288560000|2025-01-31 01:56:00|206989|206899|207015.7|206925.7|207020.4|206930.4|206986.5|206896.5|20
1738288570000|2025-01-31 01:56:10|207023|206933|206996.9|206906.9|207034.1|206933.1|206995.4|206877.6|16
1738288580000|2025-01-31 01:56:20|206994|206904|206988.2|206898.2|207027.1|206920.9|206985.2|206876.9|26
1738288590000|2025-01-31 01:56:30|206991.9|206901.9|206996.2|206906.2|207015|206916.9|206983|206863.7|36
1738288600000|2025-01-31 01:56:40|206995.9|206905.9|207006.4|206916.4|207009.7|206919.7|206987|206897|40
1738288610000|2025-01-31 01:56:50|207000.9|206910.9|206999.1|206909.1|207013.4|206923.4|206997.1|206907.1|34
1738288620000|2025-01-31 01:57:00|206997.8|206907.8|206995.3|206905.3|207008.8|206918.8|206989.1|206899.1|39
1738288630000|2025-01-31 01:57:10|206999.1|206909.1|206990.9|206900.9|207006|206916|206988.4|206898.4|39
1738288640000|2025-01-31 01:57:20|207001.2|206911.2|207006.1|206916.1|207015.1|206925.1|206992.5|206902.5|38
1738288650000|2025-01-31 01:57:30|207002.7|206912.7|206996.8|206906.8|207016.5|206926.5|206995.9|206905.9|29
1738288660000|2025-01-31 01:57:40|206993.9|206903.9|207010.4|206920.4|207012.6|206922.6|206991.2|206901.2|40
1738288670000|2025-01-31 01:57:50|206995.5|206905.5|206992.9|206902.9|207005.6|206915.6|206986.2|206896.2|39
1738288680000|2025-01-31 01:58:00|206985.7|206895.7|207002.1|206912.1|207005.1|206915.1|206985.7|206895.7|25
1738288690000|2025-01-31 01:58:10|206991.4|206901.4|207004.1|206914.1|207035.7|206926.3|206990.1|206879.2|22
1738288700000|2025-01-31 01:58:20|206998.1|206908.1|207012.8|206922.8|207022.9|206932.9|206993.9|206903.9|11
1738288710000|2025-01-31 01:58:30|207000|206910|206995.9|206905.9|207014.9|206924.9|206993.8|206903.8|18
1738288720000|2025-01-31 01:58:40|207001.8|206911.8|207045.3|206891.5|207051.8|206930.2|206998.9|206891.5|16
1738288730000|2025-01-31 01:58:50|207043.3|206897.5|207066.8|206976.8|207066.8|206976.8|207020.2|206897.5|19
1738288740000|2025-01-31 01:59:00|207061|206971|207072.4|206906.6|207072.4|206971|207034.5|206906.6|7
1738288750000|2025-01-31 01:59:10|207070.5|206910.5|207093.3|206935.1|207094|206941.2|207070.5|206910.5|8
1738288760000|2025-01-31 01:59:20|207087.7|206929.5|207054.8|206964.8|207087.7|206988.9|207043.1|206929.5|20
1738288770000|2025-01-31 01:59:30|207056.8|206966.8|207060.1|206970.1|207066.5|206976.5|207049.2|206959.2|14
1738288780000|2025-01-31 01:59:40|207074|206984|207090.1|206936.3|207090.1|206984|207047.7|206936.3|14
1738288790000|2025-01-31 01:59:50|207094.5|206942.1|207069.6|206979.6|207100.3|206986|207055.1|206936|24
1738288800000|2025-01-31 02:00:00|207117|206949.7|207104.6|206942.3|207120.3|207000.9|207088.6|206941|28
1738288810000|2025-01-31 02:00:10|207092.9|206930.6|207112.2|206957.9|207122.5|206998.2|207080.5|206925.9|26
1738288820000|2025-01-31 02:00:20|207117.1|206993.3|207147.7|206981.7|207147.7|207010.8|207083.3|206958.2|21
1738288830000|2025-01-31 02:00:30|207139.5|206973.5|207120.9|206968.1|207139.5|207001|207088.5|206945.7|18
1738288840000|2025-01-31 02:00:40|207089.2|206961.6|207117.6|206958.3|207124.2|207003.6|207082.7|206957.9|38
1738288850000|2025-01-31 02:00:50|207084.2|206994.2|207124.5|206970.3|207125|207004.8|207075.7|206958.6|37
1738288860000|2025-01-31 02:01:00|207087.1|206997.1|207112.7|206958.4|207124|206998.1|207081.9|206943.8|32
1738288870000|2025-01-31 02:01:10|207123.8|206969.6|207126.1|206971.9|207128.3|206995.7|207070.9|206958.8|26
1738288880000|2025-01-31 02:01:20|207119.7|206960.5|207119.8|206957.5|207125.9|206995.7|207085.7|206945.4|21
1738288890000|2025-01-31 02:01:30|207111.9|206949.6|207112.9|206948.9|207120.9|206958.5|207111.9|206948.9|4
1738288900000|2025-01-31 02:01:40|207110.9|206944.2|207110.5|206945.8|207119.9|206955.9|207094.9|206940.6|7
1738288910000|2025-01-31 02:01:50|207098.8|206940.6|207107.8|206945.5|207119.6|206953.9|207091.6|206938.9|32
1738288920000|2025-01-31 02:02:00|207111.1|206940.4|207056.4|206966.4|207119.3|206966.4|207056.4|206940.4|17
1738288930000|2025-01-31 02:02:10|207062|206972|207106.5|206940.8|207106.5|206972|207062|206936.9|14
1738288940000|2025-01-31 02:02:20|207103.1|206937.5|207106.5|206940.8|207106.5|206940.8|207103.1|206937.5|14
1738288950000|2025-01-31 02:02:30|207103.1|206938.5|207068.9|206978.9|207106.5|206978.9|207067.2|206938.5|14
1738288960000|2025-01-31 02:02:40|207067.7|206977.7|207068.9|206978.9|207068.9|206978.9|207067.7|206977.7|2
1738288970000|2025-01-31 02:02:50|207067.7|206977.7|207028.7|206938.7|207068.9|206978.9|207024.9|206934.9|27
1738288980000|2025-01-31 02:03:00|207041.2|206951.2|207042.9|206952.9|207051.8|206961.8|207026.4|206936.4|33
1738288990000|2025-01-31 02:03:10|207042.6|206952.6|207020.4|206930.4|207054.3|206964.3|207019.9|206929.9|15
1738289000000|2025-01-31 02:03:20|207025.1|206935.1|207029.7|206939.7|207037|206947|207025.1|206935.1|4
1738289010000|2025-01-31 02:03:30|207025.1|206935.1|206986.7|206896.7|207029|206939|206986.7|206896.7|7
1738289020000|2025-01-31 02:03:40|206989.6|206899.6|207002.7|206912.7|207012.9|206922.9|206989.6|206899.6|26
1738289030000|2025-01-31 02:03:50|206996.4|206906.4|206964.1|206874.1|207007|206917|206963.3|206873.3|38
1738289040000|2025-01-31 02:04:00|206968.2|206878.2|206964.6|206874.6|206984.3|206894.3|206954.9|206864.9|16
1738289050000|2025-01-31 02:04:10|206958.6|206868.6|206951.1|206861.1|206961.6|206871.6|206947.3|206857.3|6
1738289060000|2025-01-31 02:04:20|206946.8|206856.8|206947.3|206857.3|206947.6|206857.6|206944.4|206854.4|4
1738289070000|2025-01-31 02:04:30|206950.9|206860.9|206947.3|206857.3|206951.8|206861.8|206945.9|206855.9|4
1738289080000|2025-01-31 02:04:40|206956.3|206866.3|206939|206849|206960.4|206870.4|206934.4|206844.4|8
1738289090000|2025-01-31 02:04:50|206944.1|206854.1|206955.3|206865.3|206966.8|206876.8|206944.1|206854.1|7
1738289100000|2025-01-31 02:05:00|206957.5|206867.5|207010|206920|207014.9|206924.9|206948.6|206858.6|10
1738289110000|2025-01-31 02:05:10|207012.5|206922.5|206996.1|206906.1|207016.7|206926.7|206988.1|206898.1|17
1738289120000|2025-01-31 02:05:20|206996.7|206906.7|206996.7|206906.7|206996.7|206906.7|206996.7|206906.7|1
1738289130000|2025-01-31 02:05:30|206992.9|206902.9|206985.8|206895.8|206997.5|206907.5|206985.8|206895.8|6
1738289140000|2025-01-31 02:05:40|206988.4|206898.4|206986.8|206896.8|206993.2|206903.2|206986.8|206896.8|3
1738289150000|2025-01-31 02:05:50|206991|206901|206995.3|206905.3|207007.9|206917.9|206991|206901|8
1738289160000|2025-01-31 02:06:00|206996|206906|207014.9|206924.9|207014.9|206924.9|206993.8|206903.8|10
1738289170000|2025-01-31 02:06:10|207010.1|206920.1|207007.3|206917.3|207020.7|206930.7|207005.9|206915.9|32
1738289180000|2025-01-31 02:06:20|207012|206922|207013.8|206923.8|207019.6|206929.6|207003.7|206913.7|10
1738289190000|2025-01-31 02:06:30|207010.1|206920.1|207010.6|206920.6|207014.8|206924.8|207010.1|206920.1|5
1738289200000|2025-01-31 02:06:40|207008.3|206918.3|207011.5|206921.5|207015.6|206925.6|207008.3|206918.3|3
1738289210000|2025-01-31 02:06:50|207004.3|206914.3|207008.7|206918.7|207012|206922|207001.2|206911.2|4
1738289220000|2025-01-31 02:07:00|207025.8|206935.8|206996.2|206906.2|207025.8|206935.8|206996.2|206906.2|8
1738289230000|2025-01-31 02:07:10|207000.7|206910.7|207005.2|206915.2|207011|206921|206998.7|206908.7|9
1738289240000|2025-01-31 02:07:20|207013|206923|207014.8|206924.8|207014.8|206924.8|207008.1|206918.1|5
1738289250000|2025-01-31 02:07:30|206999.1|206909.1|206998.8|206908.8|207012.9|206922.9|206987.3|206897.3|22
1738289260000|2025-01-31 02:07:40|207001.4|206911.4|206990.5|206900.5|207001.4|206911.4|206985.3|206895.3|12
1738289270000|2025-01-31 02:07:50|206992.5|206902.5|206993.3|206903.3|206993.3|206903.3|206991|206901|4
1738289290000|2025-01-31 02:08:10|207006|206855|206985.6|206895.6|207006|206896.6|206985.6|206855|3
1738289300000|2025-01-31 02:08:20|206982.8|206892.8|206994.6|206904.6|207000|206910|206982.8|206892.8|6
1738289320000|2025-01-31 02:08:40|206997.9|206907.9|207006.3|206916.3|207009.3|206919.3|206993.8|206903.8|14
1738289330000|2025-01-31 02:08:50|206997.4|206907.4|207005|206915|207008.7|206918.7|206984.9|206894.9|24
1738289340000|2025-01-31 02:09:00|206993.5|206903.5|207003.9|206913.9|207006.9|206916.9|206992.2|206902.2|6
1738289350000|2025-01-31 02:09:10|207006.6|206916.6|207004.4|206914.4|207015.2|206925.2|207003.4|206913.4|8
1738289360000|2025-01-31 02:09:20|207002.9|206912.9|207018.3|206928.3|207018.3|206928.3|207002.9|206912.9|3
1738289370000|2025-01-31 02:09:30|207012.7|206922.7|207008.8|206918.8|207012.7|206922.7|206986.2|206896.2|8
1738289380000|2025-01-31 02:09:40|207005.9|206915.9|207011.1|206921.1|207011.1|206921.1|206998.2|206908.2|8
1738289390000|2025-01-31 02:09:50|207010.9|206920.9|207010.8|206920.8|207013.1|206923.1|207000.3|206910.3|18
1738289400000|2025-01-31 02:10:00|207021.2|206931.2|207009.3|206919.3|207021.2|206931.2|207004.1|206914.1|9
1738289410000|2025-01-31 02:10:10|206999.2|206909.2|206949.9|206859.9|206999.2|206909.2|206940.6|206850.6|15
1738289420000|2025-01-31 02:10:20|206934.7|206844.7|206950.2|206860.2|206955.4|206865.4|206934.7|206844.7|12
1738289430000|2025-01-31 02:10:30|206954.9|206864.9|206955.1|206865.1|206964.9|206874.9|206951.4|206861.4|8
1738289440000|2025-01-31 02:10:40|206948.3|206858.3|206945.9|206855.9|206948.3|206858.3|206937.8|206847.8|8
1738289450000|2025-01-31 02:10:50|206937.8|206847.8|206947.7|206857.7|206956|206866|206931.8|206841.8|21
1738289460000|2025-01-31 02:11:00|206943.8|206853.8|206952.9|206862.9|206955.2|206865.2|206943.4|206853.4|6
1738289470000|2025-01-31 02:11:10|206936.8|206846.8|206936.8|206846.8|206936.8|206846.8|206936.8|206846.8|1
1738289480000|2025-01-31 02:11:20|206965.3|206875.3|206946|206856|206971.8|206881.8|206946|206856|8
1738289490000|2025-01-31 02:11:30|206949.8|206859.8|206949.5|206859.5|206961.8|206871.8|206943.3|206853.3|4
1738289500000|2025-01-31 02:11:40|206951|206861|206939.4|206849.4|206955.7|206865.7|206937.1|206847.1|18
1738289510000|2025-01-31 02:11:50|206934.7|206844.7|206938.2|206848.2|206940.9|206850.9|206934.7|206844.7|5
1738289520000|2025-01-31 02:12:00|206929|206839|206901.4|206811.4|206929|206839|206897.6|206807.6|10
1738289530000|2025-01-31 02:12:10|206905.9|206815.9|206902.4|206812.4|206905.9|206815.9|206900.7|206810.7|4
1738289540000|2025-01-31 02:12:20|206898.2|206808.2|206894.2|206804.2|206906.5|206816.5|206888.4|206798.4|16
1738289550000|2025-01-31 02:12:30|206898.9|206808.9|206902|206812|206905.7|206815.7|206898.9|206808.9|6
1738289560000|2025-01-31 02:12:40|206893.4|206803.4|206892.5|206802.5|206897.6|206807.6|206888.6|206798.6|8
1738289570000|2025-01-31 02:12:50|206897.1|206807.1|206894.3|206804.3|206901.1|206811.1|206888.4|206798.4|11
1738289580000|2025-01-31 02:13:00|206897.8|206807.8|206888.3|206798.3|206897.8|206807.8|206888.3|206798.3|5
1738289590000|2025-01-31 02:13:10|206893.3|206803.3|206914.7|206824.7|206915.8|206825.8|206893.3|206803.3|5
1738289600000|2025-01-31 02:13:20|206910|206820|206887.3|206797.3|206910.3|206820.3|206886.7|206796.7|8
1738289610000|2025-01-31 02:13:30|206893|206803|206893|206803|206893|206803|206893|206803|1
1738289630000|2025-01-31 02:13:50|206897.4|206807.4|206900.8|206810.8|206902.8|206812.8|206888.4|206798.4|8
1738289640000|2025-01-31 02:14:00|206891.9|206801.9|206891.1|206801.1|206900.4|206810.4|206891.1|206801.1|6
1738289650000|2025-01-31 02:14:10|206898.8|206808.8|206895.6|206805.6|206898.8|206808.8|206895.6|206805.6|2
1738289660000|2025-01-31 02:14:20|206891.1|206801.1|206872.8|206782.8|206908.2|206818.2|206856|206766|13
1738289670000|2025-01-31 02:14:30|206872.5|206782.5|206874.6|206784.6|206880|206790|206868.5|206778.5|7
1738289680000|2025-01-31 02:14:40|206868.8|206778.8|206862.9|206772.9|206881.5|206791.5|206854.9|206764.9|7
1738289690000|2025-01-31 02:14:50|206865.6|206775.6|206865.4|206775.4|206865.6|206775.6|206861.4|206771.4|6
1738289700000|2025-01-31 02:15:00|206854.2|206764.2|206858.7|206768.7|206858.7|206768.7|206854.2|206764.2|3
1738289710000|2025-01-31 02:15:10|206861.3|206771.3|206864|206774|206864|206774|206861.3|206771.3|2
1738289720000|2025-01-31 02:15:20|206865.7|206775.7|206872|206782|206883.1|206793.1|206859.3|206769.3|6
1738289730000|2025-01-31 02:15:30|206875.3|206785.3|206870.7|206780.7|206875.3|206785.3|206859.5|206769.5|4
1738289740000|2025-01-31 02:15:40|206860.8|206770.8|206864.7|206774.7|206866.7|206776.7|206860.2|206770.2|4
1738289760000|2025-01-31 02:16:00|206846|206756|206872.5|206782.5|206907|206784.2|206846|206728|4
1738289770000|2025-01-31 02:16:10|206874.1|206784.1|206863.7|206773.7|206883.7|206793.7|206855.4|206765.4|8
1738289780000|2025-01-31 02:16:20|206858.2|206768.2|206870.7|206780.7|206881.7|206791.7|206858.2|206768.2|9
1738289790000|2025-01-31 02:16:30|206880.7|206790.7|206878|206788|206887.5|206797.5|206862.8|206772.8|8
1738289810000|2025-01-31 02:16:50|206870.7|206780.7|206850.7|206760.7|206870.7|206780.7|206845.6|206755.6|6
1738289820000|2025-01-31 02:17:00|206853.5|206763.5|206858.5|206768.5|206870|206780|206843.7|206753.7|15
1738289830000|2025-01-31 02:17:10|206867.2|206777.2|206874|206784|206874.7|206784.7|206849.5|206759.5|16
1738289840000|2025-01-31 02:17:20|206858.9|206768.9|206867.9|206777.9|206868.5|206778.5|206850|206760|28
1738289850000|2025-01-31 02:17:30|206859.8|206769.8|206856.3|206766.3|206866.1|206776.1|206850.6|206760.6|19
1738289860000|2025-01-31 02:17:40|206857|206767|206856.1|206766.1|206865.4|206775.4|206845.5|206755.5|21
1738289870000|2025-01-31 02:17:50|206855.3|206765.3|206851.8|206761.8|206867.6|206777.6|206836.8|206746.8|11
1738289880000|2025-01-31 02:18:00|206839.7|206749.7|206853.1|206763.1|206876|206786|206839.7|206749.7|17
1738289890000|2025-01-31 02:18:10|206860.8|206770.8|206875.7|206785.7|206880|206790|206857.2|206767.2|15
1738289900000|2025-01-31 02:18:20|206872|206782|206873.1|206783.1|206874.1|206784.1|206855.9|206765.9|9
1738289910000|2025-01-31 02:18:30|206871.2|206781.2|206855.7|206765.7|206871.2|206781.2|206849.1|206759.1|8
1738289930000|2025-01-31 02:18:50|206859.7|206769.7|206867.3|206777.3|206867.3|206777.3|206859.7|206769.7|4
1738289970000|2025-01-31 02:19:30|206849.1|206759.1|206862.2|206772.2|206884.7|206794.7|206849.1|206759.1|7
1738289980000|2025-01-31 02:19:40|206855.9|206765.9|206853.1|206763.1|206862.9|206772.9|206847|206757|20
1738289990000|2025-01-31 02:19:50|206859.6|206769.6|206855.1|206765.1|206860.1|206770.1|206851.5|206761.5|7
1738290000000|2025-01-31 02:20:00|206867.1|206777.1|206853.6|206763.6|206882.1|206792.1|206834.7|206744.7|13
1738290020000|2025-01-31 02:20:20|206845.6|206755.6|206863.5|206773.5|206863.5|206773.5|206845.6|206755.6|6
1738290030000|2025-01-31 02:20:30|206859.7|206769.7|206842.7|206752.7|206859.7|206769.7|206842.7|206752.7|2
1738290040000|2025-01-31 02:20:40|206848|206758|206858.8|206768.8|206870.6|206780.6|206848|206758|11
1738290050000|2025-01-31 02:20:50|206855.3|206765.3|206855.2|206765.2|206862.6|206772.6|206855.2|206765.2|5
1738290060000|2025-01-31 02:21:00|206859.4|206769.4|206866.4|206776.4|206875.1|206785.1|206859.4|206769.4|5
1738290070000|2025-01-31 02:21:10|206862.7|206772.7|206871.8|206781.8|206875.2|206785.2|206852.7|206762.7|9
1738290080000|2025-01-31 02:21:20|206885.3|206795.3|206871|206781|206885.3|206795.3|206865.2|206775.2|3
1738290100000|2025-01-31 02:21:40|206891|206801|206899.7|206809.7|206903.1|206813.1|206870.6|206780.6|9
1738290110000|2025-01-31 02:21:50|206894.9|206804.9|206901.4|206811.4|206901.4|206811.4|206894.9|206804.9|4
1738290120000|2025-01-31 02:22:00|206876.9|206786.9|206896.8|206806.8|206900.7|206810.7|206876.9|206786.9|7
1738290130000|2025-01-31 02:22:10|206892.7|206802.7|206897|206807|206899.3|206809.3|206878.9|206788.9|5
1738290140000|2025-01-31 02:22:20|206892.4|206802.4|206896.7|206806.7|206896.7|206806.7|206876.3|206786.3|10
1738290150000|2025-01-31 02:22:30|206892.5|206802.5|206897.4|206807.4|206897.4|206807.4|206892.5|206802.5|2
1738290160000|2025-01-31 02:22:40|206898.2|206808.2|206899|206809|206899.8|206809.8|206885.3|206795.3|10
1738290170000|2025-01-31 02:22:50|206895|206805|206895|206805|206895|206805|206895|206805|1
1738290190000|2025-01-31 02:23:10|206896.5|206806.5|206897|206807|206897|206807|206896.5|206806.5|2
1738290200000|2025-01-31 02:23:20|206913.5|206823.5|206899.4|206809.4|206913.5|206823.5|206893.7|206803.7|3
1738290210000|2025-01-31 02:23:30|206893.5|206803.5|206898.6|206808.6|206898.6|206808.6|206893.5|206803.5|2
1738290220000|2025-01-31 02:23:40|206883.1|206793.1|206894.4|206804.4|206898.2|206808.2|206883.1|206793.1|5
1738290230000|2025-01-31 02:23:50|206897.4|206807.4|206892.4|206802.4|206897.4|206807.4|206892.4|206802.4|2
1738290240000|2025-01-31 02:24:00|206892.2|206802.2|206896.4|206806.4|206896.4|206806.4|206892.2|206802.2|2
1738290250000|2025-01-31 02:24:10|206896.2|206806.2|206896.2|206806.2|206896.2|206806.2|206896.2|206806.2|1
1738290260000|2025-01-31 02:24:20|206891.7|206801.7|206893.8|206803.8|206893.8|206803.8|206866|206776|5
1738290280000|2025-01-31 02:24:40|206896.1|206806.1|206892.1|206802.1|206896.1|206806.1|206889.5|206799.5|4
1738290290000|2025-01-31 02:24:50|206894.8|206804.8|206888.3|206798.3|206894.8|206804.8|206888.3|206798.3|3
1738290300000|2025-01-31 02:25:00|206891.7|206801.7|206885.9|206795.9|206891.7|206801.7|206879.7|206789.7|3
1738290310000|2025-01-31 02:25:10|206892.8|206802.8|206896.1|206806.1|206896.1|206806.1|206892.8|206802.8|2
1738290320000|2025-01-31 02:25:20|206895.5|206805.5|206889.5|206799.5|206898|206808|206874.1|206784.1|6
1738290330000|2025-01-31 02:25:30|206873.7|206783.7|206892.5|206802.5|206892.5|206802.5|206873.7|206783.7|2
1738290340000|2025-01-31 02:25:40|206888.8|206798.8|206890.5|206800.5|206890.5|206800.5|206867.3|206777.3|6
1738290350000|2025-01-31 02:25:50|206895.8|206805.8|206895.8|206805.8|206895.8|206805.8|206895.8|206805.8|1
1738290370000|2025-01-31 02:26:10|206888.1|206798.1|206894|206804|206894|206804|206871.9|206781.9|4
1738290390000|2025-01-31 02:26:30|206888|206798|206867.2|206777.2|206888|206798|206861.2|206771.2|10
1738290400000|2025-01-31 02:26:40|206862.3|206772.3|206890.3|206800.3|206890.3|206800.3|206862.3|206772.3|4
1738290410000|2025-01-31 02:26:50|206884.7|206794.7|206887.4|206797.4|206887.4|206797.4|206857.6|206767.6|17
1738290420000|2025-01-31 02:27:00|206880.3|206790.3|206886.8|206796.8|206888.3|206798.3|206864.7|206774.7|8
1738290430000|2025-01-31 02:27:10|206878.8|206788.8|206869.7|206779.7|206878.8|206788.8|206865.1|206775.1|7
1738290440000|2025-01-31 02:27:20|206862.1|206772.1|206851.3|206761.3|206862.1|206772.1|206820.4|206730.4|17
1738290450000|2025-01-31 02:27:30|206842.8|206752.8|206862.6|206772.6|206873.6|206783.6|206827|206737|14
1738290460000|2025-01-31 02:27:40|206867.2|206777.2|206853.6|206763.6|206872.9|206782.9|206835.8|206745.8|28
1738290470000|2025-01-31 02:27:50|206858.8|206768.8|206871.3|206781.3|206871.3|206781.3|206848.8|206758.8|18
1738290480000|2025-01-31 02:28:00|206867.3|206777.3|206869.8|206779.8|206872.6|206782.6|206854.3|206764.3|31
1738290490000|2025-01-31 02:28:10|206868|206778|206869.7|206779.7|206872.2|206782.2|206851.4|206761.4|27
1738290500000|2025-01-31 02:28:20|206860.5|206770.5|206874.6|206784.6|206877.4|206787.4|206860.5|206770.5|9
1738290510000|2025-01-31 02:28:30|206864.1|206774.1|206875.4|206785.4|206875.5|206785.5|206864.1|206774.1|8
1738290530000|2025-01-31 02:28:50|206877.9|206787.9|206867.9|206777.9|206877.9|206787.9|206867.9|206777.9|8
1738290540000|2025-01-31 02:29:00|206862.6|206772.6|206867.3|206777.3|206873.4|206783.4|206862.6|206772.6|10
1738290550000|2025-01-31 02:29:10|206869.6|206779.6|206867.9|206777.9|206873.7|206783.7|206867.9|206777.9|3
1738290570000|2025-01-31 02:29:30|206865.2|206775.2|206861.7|206771.7|206871.5|206781.5|206856.6|206766.6|13
1738290580000|2025-01-31 02:29:40|206869.9|206779.9|206864.3|206774.3|206869.9|206779.9|206864.3|206774.3|3
1738290600000|2025-01-31 02:30:00|206868|206778|206889|206799|206889|206799|206864.7|206774.7|7
1738290610000|2025-01-31 02:30:10|206885.1|206795.1|206853.7|206763.7|206885.2|206795.2|206853.1|206763.1|12
1738290620000|2025-01-31 02:30:20|206867.9|206777.9|206880.3|206790.3|206880.3|206790.3|206858.4|206768.4|5
1738290630000|2025-01-31 02:30:30|206883.8|206793.8|206864.2|206774.2|206883.8|206793.8|206856.4|206766.4|5
1738290640000|2025-01-31 02:30:40|206878.6|206788.6|206875.8|206785.8|206884.4|206794.4|206874.9|206784.9|8
1738290650000|2025-01-31 02:30:50|206879.8|206789.8|206876.2|206786.2|206884.8|206794.8|206876.2|206786.2|3
1738290660000|2025-01-31 02:31:00|206879.7|206789.7|206872.6|206782.6|206887|206797|206867.1|206777.1|13
1738290670000|2025-01-31 02:31:10|206877.7|206787.7|206880.8|206790.8|206885.8|206795.8|206877.7|206787.7|7
1738290680000|2025-01-31 02:31:20|206885.8|206795.8|206885.2|206795.2|206885.8|206795.8|206860.3|206770.3|10
1738290690000|2025-01-31 02:31:30|206881.3|206791.3|206868.3|206778.3|206884.8|206794.8|206868.3|206778.3|11
1738290700000|2025-01-31 02:31:40|206868.9|206778.9|206921.7|206739.1|206921.7|206778.9|206868.6|206739.1|3
1738290720000|2025-01-31 02:32:00|206857.7|206767.7|206884.5|206794.5|206898.8|206808.8|206857.7|206737.7|8
1738290730000|2025-01-31 02:32:10|206871|206781|206883|206793|206895|206793|206871|206713.1|3
1738290740000|2025-01-31 02:32:20|206870.5|206780.5|206895|206725|206895|206780.5|206870.5|206725|2
1738290750000|2025-01-31 02:32:30|206884|206794|206883.5|206793.5|206884|206794|206883.5|206793.5|2
1738290760000|2025-01-31 02:32:40|206887|206797|206887|206797|206887|206797|206887|206797|1
1738290770000|2025-01-31 02:32:50|206874.5|206784.5|206848.5|206758.5|206874.5|206784.5|206844|206754|6
1738290780000|2025-01-31 02:33:00|206859|206769|206831.5|206741.5|206859|206769|206831.5|206696|5
1738290790000|2025-01-31 02:33:10|206849|206759|206805|206715|206853.9|206759|206800|206695|5
1738290810000|2025-01-31 02:33:30|206809.6|206719.6|206810.3|206720.3|206814.4|206724.4|206809.6|206719.6|3
1738290820000|2025-01-31 02:33:40|206805.5|206715.5|206802.1|206712.1|206805.5|206715.5|206802.1|206712.1|2
1738290830000|2025-01-31 02:33:50|206819.4|206729.4|206810.3|206720.3|206820.4|206730.4|206805|206715|7
1738290850000|2025-01-31 02:34:10|206806.8|206716.8|206808|206718|206808|206718|206797.8|206707.8|6
1738290860000|2025-01-31 02:34:20|206811.8|206721.8|206812.3|206722.3|206816.3|206726.3|206811.8|206721.8|5
1738290870000|2025-01-31 02:34:30|206816|206726|206802.5|206712.5|206816|206726|206795.1|206705.1|12
1738290880000|2025-01-31 02:34:40|206799.2|206709.2|206812.7|206722.7|206816|206726|206799.2|206709.2|11
1738290890000|2025-01-31 02:34:50|206808.7|206718.7|206812.5|206722.5|206812.5|206722.5|206806.2|206716.2|3
1738290900000|2025-01-31 02:35:00|206807.6|206717.6|206774.5|206684.5|206807.6|206717.6|206757.2|206667.2|9
1738290910000|2025-01-31 02:35:10|206784.1|206694.1|206771.8|206681.8|206784.1|206694.1|206766|206676|10
1738290920000|2025-01-31 02:35:20|206772|206682|206771|206681|206772|206682|206771|206681|5
1738290930000|2025-01-31 02:35:30|206772|206682|206772.2|206682.2|206783|206693|206765.9|206675.9|12
1738290940000|2025-01-31 02:35:40|206771.2|206681.2|206774.5|206684.5|206784.3|206694.3|206771.2|206681.2|5
1738290950000|2025-01-31 02:35:50|206779.1|206689.1|206787|206697|206796.1|206706.1|206770.6|206680.6|11
1738290960000|2025-01-31 02:36:00|206780.1|206690.1|206783|206693|206790.5|206700.5|206772.5|206682.5|12
1738290970000|2025-01-31 02:36:10|206774.5|206684.5|206765.7|206675.7|206785|206695|206765.7|206675.7|14
1738290980000|2025-01-31 02:36:20|206771.4|206681.4|206783.2|206693.2|206785|206695|206771.4|206681.4|6
1738291000000|2025-01-31 02:36:40|206772.8|206682.8|206770.9|206680.9|206783.2|206693.2|206770.9|206680.9|7
1738291010000|2025-01-31 02:36:50|206775.6|206685.6|206768.8|206678.8|206793.9|206703.9|206766.7|206676.7|15
1738291020000|2025-01-31 02:37:00|206766.7|206676.7|206785.8|206695.8|206787.5|206697.5|206766.7|206676.7|9
1738291030000|2025-01-31 02:37:10|206787.3|206697.3|206774.8|206684.8|206788.4|206698.4|206774.8|206684.8|6
1738291040000|2025-01-31 02:37:20|206779.4|206689.4|206791.2|206701.2|206797.9|206707.9|206779.4|206689.4|5
1738291050000|2025-01-31 02:37:30|206784.6|206694.6|206810.7|206720.7|206823.7|206733.7|206770.4|206680.4|11
1738291060000|2025-01-31 02:37:40|206820.9|206730.9|206814.9|206724.9|206824.2|206734.2|206805.6|206715.6|18
1738291070000|2025-01-31 02:37:50|206811.2|206721.2|206816.5|206726.5|206822.1|206732.1|206811.2|206721.2|9
1738291080000|2025-01-31 02:38:00|206813.1|206723.1|206813.1|206723.1|206821.3|206731.3|206801.9|206711.9|11
1738291090000|2025-01-31 02:38:10|206807.3|206717.3|206800.8|206710.8|206807.8|206717.8|206795.1|206705.1|9
1738291100000|2025-01-31 02:38:20|206795|206705|206787.4|206697.4|206806.1|206716.1|206777.3|206687.3|8
1738291110000|2025-01-31 02:38:30|206783.5|206693.5|206785.6|206695.6|206787.5|206697.5|206770.1|206680.1|8
1738291130000|2025-01-31 02:38:50|206788.1|206698.1|206783.5|206693.5|206788.8|206698.8|206782.9|206692.9|7
1738291140000|2025-01-31 02:39:00|206768.7|206678.7|206789|206699|206790.5|206700.5|206768.7|206678.7|6
1738291150000|2025-01-31 02:39:10|206783.3|206693.3|206784|206694|206790.6|206700.6|206780.6|206690.6|5
1738291160000|2025-01-31 02:39:20|206777|206687|206786.5|206696.5|206787.1|206697.1|206767.3|206677.3|7
1738291170000|2025-01-31 02:39:30|206789|206699|206787.3|206697.3|206792.4|206702.4|206777.2|206687.2|8
1738291180000|2025-01-31 02:39:40|206789.5|206699.5|206799.5|206709.5|206813.3|206723.3|206789.5|206699.5|10
1738291190000|2025-01-31 02:39:50|206800|206710|206787.6|206697.6|206805.2|206715.2|206785.5|206695.5|25
1738291200000|2025-01-31 02:40:00|206793.6|206703.6|206788.8|206698.8|206801.8|206711.8|206788.8|206698.8|19
1738291210000|2025-01-31 02:40:10|206793.1|206703.1|206788.9|206698.9|206802.5|206712.5|206786.8|206696.8|8
1738291220000|2025-01-31 02:40:20|206786.9|206696.9|206792.7|206702.7|206797.1|206707.1|206781.7|206691.7|27
1738291230000|2025-01-31 02:40:30|206788|206698|206732.4|206642.4|206788.3|206698.3|206723|206633|17
1738291240000|2025-01-31 02:40:40|206727.3|206637.3|206720.7|206630.7|206742.3|206652.3|206716.4|206626.4|11
1738291250000|2025-01-31 02:40:50|206719.7|206629.7|206690.9|206600.9|206719.7|206629.7|206660.6|206570.6|24
1738291260000|2025-01-31 02:41:00|206687.7|206597.7|206680.2|206590.2|206687.7|206597.7|206680.2|206590.2|2
1738291270000|2025-01-31 02:41:10|206687.6|206597.6|206694.4|206604.4|206706.1|206616.1|206687.6|206597.6|5
1738291280000|2025-01-31 02:41:20|206703.8|206613.8|206694.8|206604.8|206705.1|206615.1|206687|206597|11
1738291290000|2025-01-31 02:41:30|206694.5|206604.5|206697.5|206607.5|206701.5|206611.5|206689.2|206599.2|6
1738291300000|2025-01-31 02:41:40|206702.7|206612.7|206686|206596|206702.7|206612.7|206680.7|206590.7|9
1738291310000|2025-01-31 02:41:50|206692.6|206602.6|206701.9|206611.9|206701.9|206611.9|206685.6|206595.6|9
1738291320000|2025-01-31 02:42:00|206691.6|206601.6|206702.2|206612.2|206704.3|206614.3|206691.6|206601.6|6
1738291330000|2025-01-31 02:42:10|206692.5|206602.5|206682.6|206592.6|206692.5|206602.5|206681.3|206591.3|5
1738291340000|2025-01-31 02:42:20|206692|206602|206690.3|206600.3|206696.1|206606.1|206637.9|206547.9|18
1738291350000|2025-01-31 02:42:30|206692.1|206602.1|206688|206598|206692.1|206602.1|206688|206598|3
1738291370000|2025-01-31 02:42:50|206678.9|206588.9|206693|206603|206700.7|206610.7|206678.9|206588.9|6
1738291380000|2025-01-31 02:43:00|206692.9|206602.9|206622.1|206532.1|206695.4|206605.4|206622.1|206532.1|4
1738291390000|2025-01-31 02:43:10|206621.3|206531.3|206613.8|206523.8|206621.3|206531.3|206613.8|206523.8|4
1738291400000|2025-01-31 02:43:20|206609.8|206519.8|206608.7|206518.7|206613.3|206523.3|206608.7|206518.7|3
1738291410000|2025-01-31 02:43:30|206604.6|206514.6|206588.6|206498.6|206608.2|206518.2|206588.6|206498.6|16
1738291420000|2025-01-31 02:43:40|206583.9|206493.9|206589.4|206499.4|206589.4|206499.4|206583.9|206493.9|11
1738291430000|2025-01-31 02:43:50|206585.3|206495.3|206591.9|206501.9|206593.7|206503.7|206585.3|206495.3|5
1738291440000|2025-01-31 02:44:00|206589.4|206499.4|206593.7|206503.7|206593.7|206503.7|206589.4|206499.4|5
1738291450000|2025-01-31 02:44:10|206591.9|206501.9|206593.7|206503.7|206595.5|206505.5|206587.3|206497.3|8
1738291460000|2025-01-31 02:44:20|206601.8|206511.8|206593.3|206503.3|206601.8|206511.8|206593.3|206503.3|3
1738291490000|2025-01-31 02:44:50|206595|206505|206608.1|206518.1|206608.1|206518.1|206565.4|206475.4|7
1738291500000|2025-01-31 02:45:00|206612.8|206522.8|206605.7|206515.7|206612.8|206522.8|206601.4|206511.4|15
1738291510000|2025-01-31 02:45:10|206603.9|206513.9|206605.7|206515.7|206606.9|206516.9|206603.9|206513.9|14
1738291520000|2025-01-31 02:45:20|206603.9|206513.9|206598|206508|206604.4|206514.4|206598|206508|4
1738291530000|2025-01-31 02:45:30|206592.9|206502.9|206600.6|206510.6|206600.6|206510.6|206592.9|206502.9|2
1738291540000|2025-01-31 02:45:40|206603.1|206513.1|206600.6|206510.6|206603.1|206513.1|206600.6|206510.6|2
1738291550000|2025-01-31 02:45:50|206603.1|206513.1|206603.5|206513.5|206609|206519|206599.2|206509.2|13
1738291560000|2025-01-31 02:46:00|206607.3|206517.3|206610.8|206520.8|206611.9|206521.9|206601|206511|14
1738291570000|2025-01-31 02:46:10|206609.3|206519.3|206599.6|206509.6|206611.5|206521.5|206599.6|206509.6|23
1738291600000|2025-01-31 02:46:40|206596.3|206506.3|206591.6|206501.6|206597.2|206507.2|206578.5|206488.5|5
1738291610000|2025-01-31 02:46:50|206589|206499|206591.6|206501.6|206591.6|206501.6|206589|206499|6
1738291630000|2025-01-31 02:47:10|206590|206500|206591.6|206501.6|206591.6|206501.6|206590|206500|2
1738291640000|2025-01-31 02:47:20|206595|206505|206595|206505|206595|206505|206595|206505|1
1738291650000|2025-01-31 02:47:30|206597|206507|206596|206506|206597|206507|206595|206505|3
1738291660000|2025-01-31 02:47:40|206595|206505|206594|206504|206597.5|206507.5|206594|206504|4
1738291670000|2025-01-31 02:47:50|206597|206507|206606.6|206516.6|206607.1|206517.1|206597|206507|17
1738291680000|2025-01-31 02:48:00|206602.4|206512.4|206601.9|206511.9|206611.7|206521.7|206598.4|206508.4|25
1738291690000|2025-01-31 02:48:10|206604.4|206514.4|206603.9|206513.9|206607.8|206517.8|206600.4|206510.4|14
1738291700000|2025-01-31 02:48:20|206601.4|206511.4|206603.6|206513.6|206612.3|206522.3|206600.6|206510.6|16
1738291710000|2025-01-31 02:48:30|206608.6|206518.6|206608.3|206518.3|206614|206524|206606.6|206516.6|19
1738291720000|2025-01-31 02:48:40|206611.5|206521.5|206609.3|206519.3|206611.5|206521.5|206603.9|206513.9|11
1738291730000|2025-01-31 02:48:50|206605.5|206515.5|206606.7|206516.7|206611.3|206521.3|206605.5|206515.5|4
1738291740000|2025-01-31 02:49:00|206611.3|206521.3|206605.6|206515.6|206611.3|206521.3|206605.6|206515.6|2
1738291770000|2025-01-31 02:49:30|206600|206510|206600|206510|206600|206510|206600|206510|1
1738291780000|2025-01-31 02:49:40|206599.6|206509.6|206602.3|206512.3|206607.5|206517.5|206599.6|206509.6|5
1738291790000|2025-01-31 02:49:50|206599.8|206509.8|206603.7|206513.7|206607.5|206517.5|206599.8|206509.8|4
1738291800000|2025-01-31 02:50:00|206612.4|206522.4|206601.4|206511.4|206614.3|206524.3|206601.4|206511.4|4
1738291810000|2025-01-31 02:50:10|206598.8|206508.8|206597.7|206507.7|206606.1|206516.1|206595.6|206505.6|16
1738291820000|2025-01-31 02:50:20|206599.2|206509.2|206603.9|206513.9|206611.4|206521.4|206597.2|206507.2|27
1738291830000|2025-01-31 02:50:30|206597.4|206507.4|206594.3|206504.3|206613.2|206523.2|206594.3|206504.3|28
1738291840000|2025-01-31 02:50:40|206601.7|206511.7|206603.1|206513.1|206613.2|206523.2|206598.7|206508.7|33
1738291850000|2025-01-31 02:50:50|206615|206525|206614|206524|206615.7|206525.7|206600.2|206510.2|26
1738291860000|2025-01-31 02:51:00|206613.5|206523.5|206614.8|206524.8|206615.1|206525.1|206602.5|206512.5|13
1738291870000|2025-01-31 02:51:10|206618.1|206528.1|206608.3|206518.3|206619.6|206529.6|206608.3|206518.3|4
1738291900000|2025-01-31 02:51:40|206600|206510|206600|206510|206600|206510|206600|206510|1
1738291910000|2025-01-31 02:51:50|206603.3|206513.3|206607|206517|206623.7|206533.7|206603.3|206513.3|10
1738291920000|2025-01-31 02:52:00|206619|206529|206607|206517|206624.1|206534.1|206607|206517|3
1738291930000|2025-01-31 02:52:10|206621|206531|206617.5|206527.5|206621|206531|206607|206517|5
1738291940000|2025-01-31 02:52:20|206626.4|206536.4|206617.8|206527.8|206626.4|206536.4|206603.1|206513.1|6
1738291950000|2025-01-31 02:52:30|206618|206528|206608|206518|206621.6|206531.6|206608|206518|4
1738291960000|2025-01-31 02:52:40|206604.5|206514.5|206618.8|206528.8|206622.8|206532.8|206604.5|206514.5|4
1738291970000|2025-01-31 02:52:50|206624|206534|206622.5|206532.5|206625.8|206535.8|206610.4|206520.4|5
1738291990000|2025-01-31 02:53:10|206619.2|206529.2|206619.2|206529.2|206619.2|206529.2|206619.2|206529.2|1
1738292000000|2025-01-31 02:53:20|206624.1|206534.1|206603.4|206513.4|206624.1|206534.1|206603.4|206513.4|4
1738292010000|2025-01-31 02:53:30|206597.2|206507.2|206608.5|206518.5|206615.4|206525.4|206595.2|206505.2|15
1738292020000|2025-01-31 02:53:40|206601.7|206511.7|206609|206519|206612.5|206522.5|206601.6|206511.6|18
1738292030000|2025-01-31 02:53:50|206614.6|206524.6|206610.5|206520.5|206616.6|206526.6|206602.5|206512.5|12
1738292040000|2025-01-31 02:54:00|206602.5|206512.5|206602.3|206512.3|206611|206521|206598.7|206508.7|10
1738292050000|2025-01-31 02:54:10|206608.8|206518.8|206609.2|206519.2|206609.2|206519.2|206585.1|206495.1|11
1738292060000|2025-01-31 02:54:20|206605.4|206515.4|206591.4|206501.4|206607.8|206517.8|206587.1|206497.1|25
1738292070000|2025-01-31 02:54:30|206587.9|206497.9|206600.8|206510.8|206611.4|206521.4|206581.6|206491.6|12
1738292080000|2025-01-31 02:54:40|206605.6|206515.6|206598.3|206508.3|206607.2|206517.2|206598.3|206508.3|4
1738292090000|2025-01-31 02:54:50|206595.2|206505.2|206585.8|206495.8|206603.4|206513.4|206585.8|206495.8|12
1738292100000|2025-01-31 02:55:00|206589.1|206499.1|206585.5|206495.5|206600.1|206510.1|206580.3|206490.3|15
1738292110000|2025-01-31 02:55:10|206597.4|206507.4|206596.3|206506.3|206602.5|206512.5|206586.2|206496.2|8
1738292120000|2025-01-31 02:55:20|206592.8|206502.8|206605.9|206515.9|206608.6|206518.6|206586.9|206496.9|19
1738292130000|2025-01-31 02:55:30|206606.6|206516.6|206617.8|206527.8|206623.5|206533.5|206601.1|206511.1|14
1738292140000|2025-01-31 02:55:40|206607.3|206517.3|206618.2|206528.2|206623.9|206533.9|206607.3|206517.3|4
1738292170000|2025-01-31 02:56:10|206624.2|206534.2|206662.1|206572.1|206670.2|206580.2|206619|206529|17
1738292180000|2025-01-31 02:56:20|206649.3|206559.3|206664.6|206574.6|206664.6|206574.6|206649.3|206559.3|4
1738292190000|2025-01-31 02:56:30|206651.3|206561.3|206660.3|206570.3|206663.8|206573.8|206651.3|206561.3|15
1738292200000|2025-01-31 02:56:40|206657|206567|206660.8|206570.8|206662|206572|206657|206567|8
1738292210000|2025-01-31 02:56:50|206664.5|206574.5|206669.8|206579.8|206669.8|206579.8|206658.8|206568.8|11
1738292220000|2025-01-31 02:57:00|206665|206575|206654|206564|206665|206575|206652|206562|14
1738292240000|2025-01-31 02:57:20|206658.3|206568.3|206655.6|206565.6|206658.3|206568.3|206655.6|206565.6|2
1738292250000|2025-01-31 02:57:30|206664.4|206574.4|206664.4|206574.4|206664.4|206574.4|206664.4|206574.4|1
1738292270000|2025-01-31 02:57:50|206655.9|206565.9|206656.4|206566.4|206662.4|206572.4|206655.9|206565.9|3
1738292280000|2025-01-31 02:58:00|206645.5|206555.5|206632.2|206542.2|206649.6|206559.6|206628.2|206538.2|8
1738292290000|2025-01-31 02:58:10|206635.7|206545.7|206639.4|206549.4|206640.3|206550.3|206627.7|206537.7|10
1738292300000|2025-01-31 02:58:20|206645|206555|206636.6|206546.6|206645.9|206555.9|206626.6|206536.6|17
1738292310000|2025-01-31 02:58:30|206639.2|206549.2|206649.1|206559.1|206658.5|206568.5|206629.1|206539.1|20
1738292320000|2025-01-31 02:58:40|206654.5|206564.5|206652.8|206562.8|206660.4|206570.4|206652.8|206562.8|3
1738292340000|2025-01-31 02:59:00|206656.5|206566.5|206664|206574|206664|206574|206656.5|206566.5|2
1738292350000|2025-01-31 02:59:10|206672|206582|206672|206582|206672|206582|206672|206582|1
1738292360000|2025-01-31 02:59:20|206655.5|206565.5|206690.9|206600.9|206708|206618|206655.5|206565.5|7
1738292370000|2025-01-31 02:59:30|206695.5|206605.5|206689.2|206599.2|206695.5|206605.5|206689.2|206599.2|2
1738292380000|2025-01-31 02:59:40|206695.6|206605.6|206691.4|206601.4|206696.3|206606.3|206687.4|206597.4|6
1738292400000|2025-01-31 03:00:00|206696.7|206606.7|206744.8|206654.8|206754.1|206664.1|206696.7|206606.7|9
1738292410000|2025-01-31 03:00:10|206752|206662|206744.6|206654.6|206752|206662|206740.8|206650.8|8
1738292420000|2025-01-31 03:00:20|206741.7|206651.7|206749.6|206659.6|206749.6|206659.6|206740.2|206650.2|6
1738292430000|2025-01-31 03:00:30|206744|206654|206743.7|206653.7|206749.6|206659.6|206738.8|206648.8|7
1738292440000|2025-01-31 03:00:40|206740.1|206650.1|206749.4|206659.4|206749.4|206659.4|206740.1|206650.1|5
1738292450000|2025-01-31 03:00:50|206754.6|206664.6|206740.5|206650.5|206754.6|206664.6|206740.3|206650.3|6
1738292460000|2025-01-31 03:01:00|206747.7|206657.7|206747.7|206657.7|206747.7|206657.7|206747.7|206657.7|1
1738292480000|2025-01-31 03:01:20|206750|206660|206747.6|206657.6|206751|206661|206736.6|206646.6|8
1738292490000|2025-01-31 03:01:30|206755.4|206665.4|206748.2|206658.2|206755.4|206665.4|206748.2|206658.2|2
1738292500000|2025-01-31 03:01:40|206758|206668|206740|206650|206758|206668|206737.9|206647.9|7
1738292520000|2025-01-31 03:02:00|206745.4|206655.4|206748.3|206658.3|206757.9|206667.9|206745.4|206655.4|3
1738292530000|2025-01-31 03:02:10|206742.7|206652.7|206783|206611.5|206784.4|206652.7|206725.8|206611.3|4
1738292540000|2025-01-31 03:02:20|206723.5|206633.5|206738.8|206648.8|206781.5|206648.8|206723.2|206611.6|4
1738292550000|2025-01-31 03:02:30|206744.1|206654.1|206757.3|206667.3|206772.7|206682.7|206744.1|206654.1|6
1738292560000|2025-01-31 03:02:40|206772.1|206682.1|206770.1|206680.1|206782|206692|206755.3|206665.3|16
1738292570000|2025-01-31 03:02:50|206768|206678|206765.4|206675.4|206778|206688|206753.8|206663.8|11
1738292580000|2025-01-31 03:03:00|206771.3|206681.3|206790.5|206700.5|206812|206722|206771.3|206681.3|5
1738292610000|2025-01-31 03:03:30|206796.9|206706.9|206785|206695|206800.5|206710.5|206785|206695|3
1738292620000|2025-01-31 03:03:40|206793|206703|206785|206695|206793|206703|206785|206695|2
1738292630000|2025-01-31 03:03:50|206793.2|206703.2|206793.2|206703.2|206793.2|206703.2|206793.2|206703.2|1
1738292640000|2025-01-31 03:04:00|206794.2|206704.2|206797.6|206707.6|206797.6|206707.6|206794.2|206704.2|2
1738292650000|2025-01-31 03:04:10|206793.2|206703.2|206793.2|206703.2|206793.2|206703.2|206793.2|206703.2|1
1738292660000|2025-01-31 03:04:20|206805|206715|206797.8|206707.8|206806.5|206716.5|206797.8|206707.8|3
1738292680000|2025-01-31 03:04:40|206805.7|206715.7|206816.7|206726.7|206822.7|206732.7|206805.7|206715.7|3
1738292690000|2025-01-31 03:04:50|206812.9|206722.9|206799.3|206709.3|206812.9|206722.9|206799.3|206709.3|2
1738292700000|2025-01-31 03:05:00|206812.1|206722.1|206854.7|206764.7|206877.4|206787.4|206812.1|206722.1|33
1738292710000|2025-01-31 03:05:10|206862.1|206772.1|206865.6|206775.6|206879.1|206789.1|206859|206769|6
1738292720000|2025-01-31 03:05:20|206860|206770|206867.8|206777.8|206880.4|206790.4|206859.1|206769.1|23
1738292730000|2025-01-31 03:05:30|206866.1|206776.1|206868.6|206778.6|206884|206794|206861.8|206771.8|32
1738292740000|2025-01-31 03:05:40|206874.2|206784.2|206863.7|206773.7|206880.2|206790.2|206853.5|206763.5|35
1738292750000|2025-01-31 03:05:50|206868.2|206778.2|206891.2|206801.2|206898.8|206808.8|206857.8|206767.8|12
1738292760000|2025-01-31 03:06:00|206904.1|206814.1|206876.6|206786.6|206904.1|206814.1|206873.6|206783.6|12
1738292770000|2025-01-31 03:06:10|206872.7|206782.7|206884.9|206794.9|206894.4|206804.4|206872.7|206782.7|12
1738292780000|2025-01-31 03:06:20|206891.3|206801.3|206900.1|206810.1|206902|206812|206886.3|206796.3|17
1738292790000|2025-01-31 03:06:30|206894.7|206804.7|206894.8|206804.8|206901.5|206811.5|206892|206802|7
1738292800000|2025-01-31 03:06:40|206903.4|206813.4|206884.5|206794.5|206907.8|206817.8|206876.6|206786.6|15
1738292810000|2025-01-31 03:06:50|206883.7|206793.7|206871.6|206781.6|206887.7|206797.7|206870.6|206780.6|14
1738292820000|2025-01-31 03:07:00|206882.6|206792.6|206871.8|206781.8|206882.6|206792.6|206871.8|206781.8|4
1738292830000|2025-01-31 03:07:10|206866.8|206776.8|206866.8|206776.8|206866.8|206776.8|206866.8|206776.8|1
1738292840000|2025-01-31 03:07:20|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|206860.8|206770.8|1
1738292850000|2025-01-31 03:07:30|206874.5|206784.5|206877.8|206787.8|206877.8|206787.8|206874.5|206784.5|2
1738292870000|2025-01-31 03:07:50|206877.6|206787.6|206877.6|206787.6|206877.6|206787.6|206877.6|206787.6|1
1738292880000|2025-01-31 03:08:00|206935|206729|206879.1|206789.1|206935|206804.2|206871.9|206729|11
1738292890000|2025-01-31 03:08:10|206879.6|206789.6|206875.8|206785.8|206879.6|206789.6|206868.8|206778.8|3
1738292900000|2025-01-31 03:08:20|206872.6|206782.6|206834.1|206744.1|206872.6|206782.6|206834.1|206744.1|8
1738292910000|2025-01-31 03:08:30|206838|206748|206833.6|206743.6|206840.3|206750.3|206833.6|206743.6|5
1738292940000|2025-01-31 03:09:00|206817|206727|206835.2|206745.2|206844.9|206754.9|206817|206727|10
1738292950000|2025-01-31 03:09:10|206835.3|206745.3|206838.3|206748.3|206840.9|206750.9|206835.2|206745.2|9
1738292960000|2025-01-31 03:09:20|206834.4|206744.4|206835.1|206745.1|206840.9|206750.9|206834.4|206744.4|3
1738292970000|2025-01-31 03:09:30|206836|206746|206828.2|206738.2|206836|206746|206822.1|206732.1|9
1738292980000|2025-01-31 03:09:40|206824|206734|206824.9|206734.9|206829.9|206739.9|206824|206734|5
1738293000000|2025-01-31 03:10:00|206821.4|206731.4|206806.1|206716.1|206821.4|206731.4|206802.7|206712.7|8
1738293010000|2025-01-31 03:10:10|206802.9|206712.9|206815.3|206725.3|206815.3|206725.3|206802|206712|7
1738293020000|2025-01-31 03:10:20|206817.7|206727.7|206816.3|206726.3|206821.5|206731.5|206816.3|206726.3|5
1738293040000|2025-01-31 03:10:40|206804.6|206714.6|206793.7|206703.7|206807.6|206717.6|206793.7|206703.7|5
1738293050000|2025-01-31 03:10:50|206787.6|206697.6|206793|206703|206807.2|206717.2|206787.6|206697.6|9
1738293060000|2025-01-31 03:11:00|206798.6|206708.6|206781.2|206691.2|206802|206712|206781.2|206691.2|8
1738293070000|2025-01-31 03:11:10|206787.2|206697.2|206795.9|206705.9|206805.7|206715.7|206787.2|206697.2|10
1738293080000|2025-01-31 03:11:20|206804.2|206714.2|206793.7|206703.7|206804.2|206714.2|206793.7|206703.7|2
1738293100000|2025-01-31 03:11:40|206791.3|206701.3|206803.9|206713.9|206803.9|206713.9|206791.3|206701.3|3
1738293110000|2025-01-31 03:11:50|206806.3|206716.3|206802.1|206712.1|206819.2|206729.2|206802.1|206712.1|5
1738293120000|2025-01-31 03:12:00|206798.8|206708.8|206814.5|206724.5|206824.9|206734.9|206798.8|206708.8|9
1738293130000|2025-01-31 03:12:10|206811|206721|206811|206721|206811|206721|206811|206721|1
1738293150000|2025-01-31 03:12:30|206807.8|206717.8|206808.7|206718.7|206808.7|206718.7|206806|206716|3
1738293160000|2025-01-31 03:12:40|206811.4|206721.4|206811.4|206721.4|206811.4|206721.4|206811.4|206721.4|1
1738293170000|2025-01-31 03:12:50|206812.9|206722.9|206804.6|206714.6|206812.9|206722.9|206786.2|206696.2|8
1738293180000|2025-01-31 03:13:00|206801.3|206711.3|206797|206707|206811.3|206721.3|206788.9|206698.9|13
1738293200000|2025-01-31 03:13:20|206794.4|206704.4|206796.5|206706.5|206811.3|206721.3|206794.4|206704.4|8
1738293210000|2025-01-31 03:13:30|206794|206704|206791.8|206701.8|206794|206704|206791.8|206701.8|2
1738293220000|2025-01-31 03:13:40|206795.8|206705.8|206790.8|206700.8|206795.8|206705.8|206790.8|206700.8|2
1738293250000|2025-01-31 03:14:10|206776|206686|206803.6|206713.6|206803.6|206713.6|206776|206686|3
1738293260000|2025-01-31 03:14:20|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|206806.3|206716.3|1
1738293270000|2025-01-31 03:14:30|206802.9|206712.9|206788.4|206698.4|206802.9|206712.9|206788.4|206698.4|2
1738293280000|2025-01-31 03:14:40|206784.6|206694.6|206807.1|206717.1|206807.1|206717.1|206784.6|206694.6|2
1738293290000|2025-01-31 03:14:50|206803.4|206713.4|206760.3|206670.3|206803.4|206713.4|206739.8|206649.8|16
1738293300000|2025-01-31 03:15:00|206755.5|206665.5|206750.5|206660.5|206759.3|206669.3|206731.2|206641.2|21
1738293310000|2025-01-31 03:15:10|206735.2|206645.2|206736.6|206646.6|206743.5|206653.5|206732.6|206642.6|8
1738293320000|2025-01-31 03:15:20|206732|206642|206738.3|206648.3|206748.5|206658.5|206729.8|206639.8|11
1738293330000|2025-01-31 03:15:30|206741.2|206651.2|206737.5|206647.5|206741.2|206651.2|206737.2|206647.2|3
1738293340000|2025-01-31 03:15:40|206742.8|206652.8|206737.4|206647.4|206747|206657|206737.2|206647.2|6
1738293360000|2025-01-31 03:16:00|206734.9|206644.9|206730|206640|206734.9|206644.9|206730|206640|3
1738293400000|2025-01-31 03:16:40|206710|206620|206710|206620|206710|206620|206710|206620|1
1738293410000|2025-01-31 03:16:50|206748.5|206658.5|206748.5|206658.5|206748.5|206658.5|206748.5|206658.5|1
1738293420000|2025-01-31 03:17:00|206745.1|206655.1|206745.1|206655.1|206745.1|206655.1|206745.1|206655.1|1
1738293450000|2025-01-31 03:17:30|206748.1|206658.1|206757|206667|206757|206667|206748.1|206658.1|2
1738293460000|2025-01-31 03:17:40|206760.4|206670.4|206748.1|206658.1|206760.4|206670.4|206748.1|206658.1|2
1738293490000|2025-01-31 03:18:10|206737.7|206647.7|206742.6|206652.6|206742.6|206652.6|206730.4|206640.4|3
1738293500000|2025-01-31 03:18:20|206745.3|206655.3|206745.3|206655.3|206745.3|206655.3|206745.3|206655.3|1
1738293520000|2025-01-31 03:18:40|206746|206656|206746|206656|206746|206656|206746|206656|1
1738293530000|2025-01-31 03:18:50|206752.3|206662.3|206761.4|206671.4|206771.4|206681.4|206752.3|206662.3|5
1738293540000|2025-01-31 03:19:00|206758.9|206668.9|206758|206668|206758.9|206668.9|206747.7|206657.7|4
1738293550000|2025-01-31 03:19:10|206754.2|206664.2|206748.4|206658.4|206754.2|206664.2|206748.4|206658.4|3
1738293560000|2025-01-31 03:19:20|206751.5|206661.5|206755|206665|206755|206665|206751.5|206661.5|2
1738293570000|2025-01-31 03:19:30|206758|206668|206751.4|206661.4|206758|206668|206749.1|206659.1|5
1738293580000|2025-01-31 03:19:40|206754|206664|206750|206660|206756.8|206666.8|206750|206660|4
1738293600000|2025-01-31 03:20:00|206753.3|206663.3|206752.6|206662.6|206762.1|206672.1|206752.6|206662.6|5
1738293610000|2025-01-31 03:20:10|206754.3|206664.3|206754.3|206664.3|206754.3|206664.3|206754.3|206664.3|1
1738293630000|2025-01-31 03:20:30|206751.6|206661.6|206747.2|206657.2|206751.6|206661.6|206746.4|206656.4|3
1738293650000|2025-01-31 03:20:50|206750.3|206660.3|206780.6|206690.6|206780.6|206690.6|206750.3|206660.3|2
1738293660000|2025-01-31 03:21:00|206776.8|206686.8|206767.9|206677.9|206776.8|206686.8|206767.9|206677.9|3
1738293670000|2025-01-31 03:21:10|206765.2|206675.2|206764.6|206674.6|206765.2|206675.2|206762.1|206672.1|3
1738293680000|2025-01-31 03:21:20|206761.8|206671.8|206745.2|206655.2|206761.8|206671.8|206728.7|206638.7|8
1738293690000|2025-01-31 03:21:30|206742.4|206652.4|206749.7|206659.7|206751|206661|206726.6|206636.6|12
1738293700000|2025-01-31 03:21:40|206753.1|206663.1|206748.6|206658.6|206753.1|206663.1|206744.7|206654.7|6
1738293740000|2025-01-31 03:22:20|206751.5|206661.5|206750|206660|206751.5|206661.5|206750|206660|2
1738293750000|2025-01-31 03:22:30|206751.8|206661.8|206765.6|206675.6|206765.6|206675.6|206751.8|206661.8|7
1738293760000|2025-01-31 03:22:40|206762|206672|206762|206672|206762|206672|206762|206672|1
1738293770000|2025-01-31 03:22:50|206767.5|206677.5|206773.7|206683.7|206783.5|206693.5|206767.5|206677.5|4
1738293780000|2025-01-31 03:23:00|206778.3|206688.3|206765|206675|206778.3|206688.3|206765|206675|2
1738293790000|2025-01-31 03:23:10|206770.7|206680.7|206765.2|206675.2|206770.7|206680.7|206765.2|206675.2|2
1738293800000|2025-01-31 03:23:20|206769.6|206679.6|206765.4|206675.4|206769.6|206679.6|206765.4|206675.4|2
1738293820000|2025-01-31 03:23:40|206757.7|206667.7|206757.7|206667.7|206757.7|206667.7|206757.7|206667.7|1
1738293830000|2025-01-31 03:23:50|206877.3|206567.3|206759.2|206669.2|206877.3|206676|206759.2|206567.3|4
1738293840000|2025-01-31 03:24:00|206748.9|206658.9|206757|206667|206760.9|206670.9|206748.9|206658.9|7
1738293850000|2025-01-31 03:24:10|206759.5|206669.5|206763.9|206673.9|206782.9|206692.9|206759.5|206669.5|6
1738293870000|2025-01-31 03:24:30|206760.4|206670.4|206760.4|206670.4|206760.4|206670.4|206760.4|206670.4|1
1738293880000|2025-01-31 03:24:40|206756.6|206666.6|206757.6|206667.6|206757.9|206667.9|206754.4|206664.4|7
1738293890000|2025-01-31 03:24:50|206754.9|206664.9|206754.9|206664.9|206754.9|206664.9|206754.9|206664.9|1
1738293900000|2025-01-31 03:25:00|206750.5|206660.5|206756.6|206666.6|206756.6|206666.6|206750.5|206660.5|3
1738293910000|2025-01-31 03:25:10|206752.8|206662.8|206741.7|206651.7|206752.8|206662.8|206741.7|206651.7|4
1738293920000|2025-01-31 03:25:20|206749.7|206659.7|206754.1|206664.1|206754.1|206664.1|206749.7|206659.7|2
1738293930000|2025-01-31 03:25:30|206750.9|206660.9|206750.9|206660.9|206750.9|206660.9|206750.9|206660.9|1
1738293950000|2025-01-31 03:25:50|206756|206666|206752.7|206662.7|206756|206666|206752.7|206662.7|2
1738293960000|2025-01-31 03:26:00|206756|206666|206757.6|206667.6|206765.3|206675.3|206750.2|206660.2|6
1738293980000|2025-01-31 03:26:20|206760.3|206670.3|206766.1|206676.1|206775.9|206685.9|206760.3|206670.3|3
1738293990000|2025-01-31 03:26:30|206762.3|206672.3|206762.7|206672.7|206773.6|206683.6|206760.5|206670.5|7
1738294000000|2025-01-31 03:26:40|206767.5|206677.5|206764.1|206674.1|206767.5|206677.5|206764.1|206674.1|2
1738294020000|2025-01-31 03:27:00|206759.8|206669.8|206759.8|206669.8|206759.8|206669.8|206759.8|206669.8|1
1738294060000|2025-01-31 03:27:40|206778.9|206688.9|206756|206666|206778.9|206688.9|206753.2|206663.2|8
1738294070000|2025-01-31 03:27:50|206758.6|206668.6|206758.6|206668.6|206758.6|206668.6|206758.6|206668.6|1
1738294090000|2025-01-31 03:28:10|206755|206665|206765.5|206675.5|206765.5|206675.5|206755|206665|4
1738294100000|2025-01-31 03:28:20|206760.5|206670.5|206760.5|206670.5|206760.5|206670.5|206760.5|206670.5|1
1738294110000|2025-01-31 03:28:30|206760.4|206670.4|206782.4|206692.4|206782.4|206692.4|206760.4|206670.4|3
1738294120000|2025-01-31 03:28:40|206779.2|206689.2|206782.8|206692.8|206782.8|206692.8|206779.2|206689.2|2
1738294130000|2025-01-31 03:28:50|206778|206688|206785.8|206695.8|206785.8|206695.8|206778|206688|3
1738294150000|2025-01-31 03:29:10|206781.3|206691.3|206781.3|206691.3|206781.3|206691.3|206781.3|206691.3|1
1738294160000|2025-01-31 03:29:20|206785.5|206695.5|206772.4|206682.4|206785.5|206695.5|206764.1|206674.1|3
1738294170000|2025-01-31 03:29:30|206764|206674|206771.5|206681.5|206771.5|206681.5|206764|206674|2
1738294180000|2025-01-31 03:29:40|206764.1|206674.1|206772.5|206682.5|206772.6|206682.6|206764.1|206674.1|4
1738294190000|2025-01-31 03:29:50|206773.2|206683.2|206765.9|206675.9|206773.2|206683.2|206765.9|206675.9|2
1738294200000|2025-01-31 03:30:00|206821.3|206731.3|206798.1|206708.1|206821.3|206731.3|206798.1|206708.1|10
1738294210000|2025-01-31 03:30:10|206801.3|206711.3|206801.3|206711.3|206801.3|206711.3|206801.3|206711.3|1
1738294220000|2025-01-31 03:30:20|206797.4|206707.4|206826.3|206736.3|206826.3|206736.3|206797.4|206707.4|8
1738294230000|2025-01-31 03:30:30|206823.4|206733.4|206808.8|206718.8|206823.4|206733.4|206805.7|206715.7|4
1738294240000|2025-01-31 03:30:40|206805.4|206715.4|206801.7|206711.7|206805.4|206715.4|206791|206701|4
1738294250000|2025-01-31 03:30:50|206803.5|206713.5|206802|206712|206803.5|206713.5|206798.5|206708.5|4
1738294260000|2025-01-31 03:31:00|206798.7|206708.7|206802.7|206712.7|206803.1|206713.1|206798|206708|6
1738294270000|2025-01-31 03:31:10|206799.9|206709.9|206798.6|206708.6|206802.8|206712.8|206798.6|206708.6|3
1738294300000|2025-01-31 03:31:40|206794.5|206704.5|206782.6|206692.6|206794.5|206704.5|206763.4|206673.4|10
1738294310000|2025-01-31 03:31:50|206778.4|206688.4|206779.6|206689.6|206779.6|206689.6|206778.4|206688.4|2
1738294320000|2025-01-31 03:32:00|206780.4|206690.4|206780.6|206690.6|206783.5|206693.5|206780.4|206690.4|3
1738294330000|2025-01-31 03:32:10|206777.6|206687.6|206781.1|206691.1|206781.1|206691.1|206777.2|206687.2|5
1738294360000|2025-01-31 03:32:40|206784.3|206694.3|206801.8|206711.8|206803.7|206713.7|206784.3|206694.3|6
1738294370000|2025-01-31 03:32:50|206799|206709|206795.2|206705.2|206799|206709|206795.2|206705.2|3
1738294380000|2025-01-31 03:33:00|206799.2|206709.2|206803.4|206713.4|206804.2|206714.2|206799.2|206709.2|3
1738294390000|2025-01-31 03:33:10|206799.7|206709.7|206796.4|206706.4|206799.7|206709.7|206796.4|206706.4|2
1738294400000|2025-01-31 03:33:20|206800|206710|206798.8|206708.8|206806.6|206716.6|206798.8|206708.8|4
1738294420000|2025-01-31 03:33:40|206801.7|206711.7|206801.7|206711.7|206801.7|206711.7|206801.7|206711.7|1
1738294430000|2025-01-31 03:33:50|206805.5|206715.5|206800.7|206710.7|206812.5|206722.5|206800.7|206710.7|5
1738294440000|2025-01-31 03:34:00|206803.8|206713.8|206804.2|206714.2|206807.8|206717.8|206803.5|206713.5|4
1738294450000|2025-01-31 03:34:10|206802.2|206712.2|206801.6|206711.6|206805.7|206715.7|206801.6|206711.6|3
1738294470000|2025-01-31 03:34:30|206800.1|206710.1|206797.4|206707.4|206800.3|206710.3|206796.8|206706.8|5
1738294480000|2025-01-31 03:34:40|206801.9|206711.9|206800.7|206710.7|206803.7|206713.7|206800.7|206710.7|3
1738294510000|2025-01-31 03:35:10|206801.5|206711.5|206806|206716|206806|206716|206801.5|206711.5|2
1738294520000|2025-01-31 03:35:20|206800.1|206710.1|206789.8|206699.8|206800.9|206710.9|206789.8|206699.8|8
1738294530000|2025-01-31 03:35:30|206794.1|206704.1|206802.3|206712.3|206805.6|206715.6|206794.1|206704.1|4
1738294540000|2025-01-31 03:35:40|206798.4|206708.4|206802.3|206712.3|206811.8|206721.8|206797.4|206707.4|5
1738294550000|2025-01-31 03:35:50|206798.4|206708.4|206796.3|206706.3|206798.4|206708.4|206796.3|206706.3|2
1738294560000|2025-01-31 03:36:00|206800.3|206710.3|206801.9|206711.9|206812.1|206722.1|206800.3|206710.3|4
1738294570000|2025-01-31 03:36:10|206805.2|206715.2|206806.4|206716.4|206807.9|206717.9|206805.2|206715.2|3
1738294580000|2025-01-31 03:36:20|206803|206713|206803|206713|206803|206713|206803|206713|1
1738294590000|2025-01-31 03:36:30|206806.4|206716.4|206811|206721|206811|206721|206806.4|206716.4|3
1738294620000|2025-01-31 03:37:00|206806.6|206716.6|206802.4|206712.4|206806.6|206716.6|206802.4|206712.4|2
1738294630000|2025-01-31 03:37:10|206805.4|206715.4|206806.9|206716.9|206809.9|206719.9|206804.2|206714.2|5
1738294650000|2025-01-31 03:37:30|206806.2|206716.2|206807|206717|206807|206717|206801.7|206711.7|5
1738294660000|2025-01-31 03:37:40|206804.2|206714.2|206804.9|206714.9|206808.8|206718.8|206804.2|206714.2|3
1738294680000|2025-01-31 03:38:00|206808.2|206718.2|206855.6|206765.6|206859.6|206769.6|206808.2|206718.2|8
1738294690000|2025-01-31 03:38:10|206857|206767|206884.5|206794.5|206888.8|206798.8|206857|206767|25
1738294700000|2025-01-31 03:38:20|206887.4|206797.4|206868.5|206778.5|206888.8|206798.8|206868.5|206778.5|7
1738294710000|2025-01-31 03:38:30|206861.2|206771.2|206881.4|206791.4|206881.4|206791.4|206861.2|206771.2|3
1738294720000|2025-01-31 03:38:40|206873.6|206783.6|206881.4|206791.4|206881.4|206791.4|206873.6|206783.6|2
1738294750000|2025-01-31 03:39:10|206859.5|206769.5|206859.5|206769.5|206883.5|206793.5|206859.5|206769.5|3
1738294770000|2025-01-31 03:39:30|206870.3|206780.3|206876.8|206786.8|206876.8|206786.8|206870.3|206780.3|2
1738294780000|2025-01-31 03:39:40|206885|206795|206885|206795|206885|206795|206885|206795|1
1738294790000|2025-01-31 03:39:50|206879.9|206789.9|206858|206768|206879.9|206789.9|206858|206768|3
1738294800000|2025-01-31 03:40:00|206863|206773|206847.1|206757.1|206866.7|206776.7|206845.1|206755.1|12
1738294820000|2025-01-31 03:40:20|206842.4|206752.4|206845.8|206755.8|206851.5|206761.5|206837.7|206747.7|5
1738294830000|2025-01-31 03:40:30|206849.9|206759.9|206849.9|206759.9|206849.9|206759.9|206849.9|206759.9|1
1738294840000|2025-01-31 03:40:40|206851.2|206761.2|206851.2|206761.2|206858|206768|206851.2|206761.2|3
1738294870000|2025-01-31 03:41:10|206895|206735|206871.1|206781.1|206895|206793.5|206862.4|206735|7
1738294880000|2025-01-31 03:41:20|206867.3|206777.3|206847.6|206757.6|206867.3|206777.3|206847.6|206757.6|5
1738294890000|2025-01-31 03:41:30|206863.5|206773.5|206875.9|206785.9|206892.8|206802.8|206863|206773|16
1738294900000|2025-01-31 03:41:40|206879.5|206789.5|206890.1|206800.1|206894.4|206804.4|206879.5|206789.5|27
1738294910000|2025-01-31 03:41:50|206879.8|206789.8|206886.6|206796.6|206895.6|206805.6|206871.3|206781.3|40
1738294920000|2025-01-31 03:42:00|206896.6|206806.6|206878|206788|206896.6|206806.6|206875.9|206785.9|13
1738294930000|2025-01-31 03:42:10|206888.5|206798.5|206885.6|206795.6|206895.2|206805.2|206870.3|206780.3|30
1738294940000|2025-01-31 03:42:20|206885.2|206795.2|206896.6|206806.6|206906.1|206816.1|206882.2|206792.2|25
1738294950000|2025-01-31 03:42:30|206897.5|206807.5|206903.5|206813.5|206909.6|206819.6|206896.8|206806.8|17
1738294960000|2025-01-31 03:42:40|206896.6|206806.6|206903.5|206813.5|206903.7|206813.7|206896.6|206806.6|8
1738294970000|2025-01-31 03:42:50|206902.2|206812.2|206900.2|206810.2|206902.2|206812.2|206894.7|206804.7|8
1738294980000|2025-01-31 03:43:00|206902.7|206812.7|206898.2|206808.2|206902.9|206812.9|206895.9|206805.9|5
1738294990000|2025-01-31 03:43:10|206902.9|206812.9|206901.7|206811.7|206903.5|206813.5|206897|206807|7
1738295000000|2025-01-31 03:43:20|206903.5|206813.5|206908.9|206818.9|206909|206819|206874.4|206784.4|16
1738295010000|2025-01-31 03:43:30|206914.2|206824.2|206903.1|206813.1|206914.2|206824.2|206903.1|206813.1|6
1738295020000|2025-01-31 03:43:40|206909.5|206819.5|206912.9|206822.9|206913.9|206823.9|206901.8|206811.8|10
1738295030000|2025-01-31 03:43:50|206903.6|206813.6|206903.6|206813.6|206913.1|206823.1|206903.6|206813.6|3
1738295040000|2025-01-31 03:44:00|206912.9|206822.9|206912.9|206822.9|206912.9|206822.9|206912.9|206822.9|1
1738295060000|2025-01-31 03:44:20|206923|206833|206935|206785|206935|206833|206923|206785|2
1738295070000|2025-01-31 03:44:30|206898.2|206808.2|206912.9|206822.9|206912.9|206822.9|206886.1|206796.1|5
1738295080000|2025-01-31 03:44:40|206914.7|206824.7|206911.5|206821.5|206915.5|206825.5|206910.5|206820.5|8
1738295090000|2025-01-31 03:44:50|206915.1|206825.1|206904|206814|206915.1|206825.1|206897.7|206807.7|6
1738295110000|2025-01-31 03:45:10|206912.6|206822.6|206907.8|206817.8|206913.3|206823.3|206907.8|206817.8|6
1738295120000|2025-01-31 03:45:20|206903.2|206813.2|206912.1|206822.1|206912.1|206822.1|206901|206811|4
1738295140000|2025-01-31 03:45:40|206915.1|206825.1|206915.6|206825.6|206917.4|206827.4|206905.5|206815.5|12
1738295150000|2025-01-31 03:45:50|206911.5|206821.5|206898|206808|206912|206822|206898|206808|5
1738295160000|2025-01-31 03:46:00|206881.7|206791.7|206877|206787|206914.3|206824.3|206859.3|206769.3|11
1738295170000|2025-01-31 03:46:10|206879.8|206789.8|206877.4|206787.4|206883.8|206793.8|206871.6|206781.6|9
1738295190000|2025-01-31 03:46:30|206884.1|206794.1|206890.7|206800.7|206890.7|206800.7|206881.6|206791.6|5
1738295200000|2025-01-31 03:46:40|206888.7|206798.7|206881.5|206791.5|206888.7|206798.7|206866.7|206776.7|9
1738295210000|2025-01-31 03:46:50|206877.5|206787.5|206877.5|206787.5|206884.2|206794.2|206876.2|206786.2|4
1738295230000|2025-01-31 03:47:10|206884.2|206794.2|206877.5|206787.5|206884.2|206794.2|206877.5|206787.5|2
1738295240000|2025-01-31 03:47:20|206872.7|206782.7|206886|206796|206886|206796|206872.7|206782.7|3
1738295250000|2025-01-31 03:47:30|206880.3|206790.3|206886|206796|206886|206796|206880.3|206790.3|2
1738295260000|2025-01-31 03:47:40|206879.8|206789.8|206879.8|206789.8|206879.8|206789.8|206879.8|206789.8|1
1738295280000|2025-01-31 03:48:00|206873.7|206783.7|206873.8|206783.8|206873.8|206783.8|206858.8|206768.8|3
1738295290000|2025-01-31 03:48:10|206862.6|206772.6|206858.2|206768.2|206862.6|206772.6|206858.2|206768.2|2
1738295300000|2025-01-31 03:48:20|206861.1|206771.1|206861.1|206771.1|206864.6|206774.6|206861.1|206771.1|3
1738295320000|2025-01-31 03:48:40|206857.4|206767.4|206870.9|206780.9|206870.9|206780.9|206857.4|206767.4|5
1738295330000|2025-01-31 03:48:50|206862.7|206772.7|206863.9|206773.9|206875|206785|206861.3|206771.3|9
1738295340000|2025-01-31 03:49:00|206866.7|206776.7|206874.2|206784.2|206874.2|206784.2|206866.7|206776.7|2
1738295360000|2025-01-31 03:49:20|206863.7|206773.7|206871.9|206781.9|206874.4|206784.4|206855.9|206765.9|8
1738295370000|2025-01-31 03:49:30|206875.4|206785.4|206875.2|206785.2|206875.4|206785.4|206868.7|206778.7|5
1738295380000|2025-01-31 03:49:40|206863.9|206773.9|206863.9|206773.9|206863.9|206773.9|206863.9|206773.9|1
1738295410000|2025-01-31 03:50:10|206860.3|206770.3|206829.4|206739.4|206865.9|206775.9|206823.8|206733.8|13
1738295420000|2025-01-31 03:50:20|206846.2|206756.2|206844.6|206754.6|206850|206760|206836.4|206746.4|34
1738295430000|2025-01-31 03:50:30|206839.9|206749.9|206844|206754|206846.2|206756.2|206837.7|206747.7|14
1738295450000|2025-01-31 03:50:50|206848|206758|206846|206756|206860.2|206770.2|206838|206748|13
1738295460000|2025-01-31 03:51:00|206850.1|206760.1|206857.6|206767.6|206861.4|206771.4|206844.4|206754.4|15
1738295480000|2025-01-31 03:51:20|206854.4|206764.4|206855.9|206765.9|206867.1|206777.1|206851.3|206761.3|13
1738295490000|2025-01-31 03:51:30|206863.1|206773.1|206857.9|206767.9|206864.5|206774.5|206854.3|206764.3|7
1738295500000|2025-01-31 03:51:40|206856.9|206766.9|206855.8|206765.8|206861.1|206771.1|206850.5|206760.5|6
1738295510000|2025-01-31 03:51:50|206857.5|206767.5|206852|206762|206861|206771|206852|206762|6
1738295520000|2025-01-31 03:52:00|206852.7|206762.7|206871.4|206781.4|206874.9|206784.9|206840.8|206750.8|18
1738295530000|2025-01-31 03:52:10|206866.7|206776.7|206870.4|206780.4|206877.1|206787.1|206854.8|206764.8|21
1738295540000|2025-01-31 03:52:20|206862.3|206772.3|206862.5|206772.5|206875.2|206785.2|206862.3|206772.3|4
1738295560000|2025-01-31 03:52:40|206871.7|206781.7|206875.4|206785.4|206875.4|206785.4|206871.7|206781.7|2
1738295570000|2025-01-31 03:52:50|206872.2|206782.2|206876.1|206786.1|206880.3|206790.3|206863.2|206773.2|5
1738295580000|2025-01-31 03:53:00|206872.3|206782.3|206867.6|206777.6|206876.5|206786.5|206867.6|206777.6|5
1738295590000|2025-01-31 03:53:10|206871.6|206781.6|206876.2|206786.2|206876.2|206786.2|206871.6|206781.6|3
1738295600000|2025-01-31 03:53:20|206872.8|206782.8|206873.4|206783.4|206874.8|206784.8|206872.1|206782.1|4
1738295630000|2025-01-31 03:53:50|206863.1|206773.1|206876.8|206786.8|206876.8|206786.8|206852.7|206762.7|4
1738295640000|2025-01-31 03:54:00|206873.3|206783.3|206862.5|206772.5|206873.3|206783.3|206862.5|206772.5|4
1738295650000|2025-01-31 03:54:10|206858.9|206768.9|206866.1|206776.1|206866.8|206776.8|206853|206763|7
1738295660000|2025-01-31 03:54:20|206861.1|206771.1|206873.9|206783.9|206874.9|206784.9|206861.1|206771.1|6
1738295670000|2025-01-31 03:54:30|206877.6|206787.6|206877.6|206787.6|206877.6|206787.6|206877.6|206787.6|1
1738295700000|2025-01-31 03:55:00|206866.5|206776.5|206876.1|206786.1|206876.1|206786.1|206863.5|206773.5|6
1738295710000|2025-01-31 03:55:10|206866.5|206776.5|206873.6|206783.6|206875.8|206785.8|206866.5|206776.5|4
1738295720000|2025-01-31 03:55:20|206865.2|206775.2|206874.1|206784.1|206874.1|206784.1|206865.2|206775.2|2
1738295750000|2025-01-31 03:55:50|206880.5|206790.5|206876.5|206786.5|206880.5|206790.5|206864.5|206774.5|8
1738295760000|2025-01-31 03:56:00|206871.7|206781.7|206869.5|206779.5|206871.7|206781.7|206867.7|206777.7|4
1738295770000|2025-01-31 03:56:10|206873.1|206783.1|206876.9|206786.9|206877.8|206787.8|206873.1|206783.1|6
1738295780000|2025-01-31 03:56:20|206882.7|206792.7|206875.5|206785.5|206886.6|206796.6|206875.5|206785.5|8
1738295790000|2025-01-31 03:56:30|206885|206795|206882.8|206792.8|206889.1|206799.1|206881.7|206791.7|4
1738295800000|2025-01-31 03:56:40|206889.6|206799.6|206887.8|206797.8|206892.5|206802.5|206884.4|206794.4|6
1738295810000|2025-01-31 03:56:50|206892.5|206802.5|206886.9|206796.9|206892.5|206802.5|206883|206793|6
1738295820000|2025-01-31 03:57:00|206891.6|206801.6|206884.5|206794.5|206891.6|206801.6|206884.1|206794.1|7
1738295830000|2025-01-31 03:57:10|206889.2|206799.2|206887.4|206797.4|206897.2|206807.2|206887.4|206797.4|6
1738295840000|2025-01-31 03:57:20|206884.6|206794.6|206887.6|206797.6|206887.6|206797.6|206884.6|206794.6|2
1738295860000|2025-01-31 03:57:40|206874.1|206784.1|206887.2|206797.2|206887.2|206797.2|206874.1|206784.1|2
1738295870000|2025-01-31 03:57:50|206891.5|206801.5|206883.2|206793.2|206891.5|206801.5|206868.5|206778.5|7
1738295880000|2025-01-31 03:58:00|206880.4|206790.4|206888.7|206798.7|206895.7|206805.7|206880.4|206790.4|10
1738295910000|2025-01-31 03:58:30|206889.5|206799.5|206889.5|206799.5|206889.5|206799.5|206889.5|206799.5|1
1738295920000|2025-01-31 03:58:40|206886|206796|206890.4|206800.4|206890.4|206800.4|206886|206796|3
1738295930000|2025-01-31 03:58:50|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|1
1738295940000|2025-01-31 03:59:00|206889.8|206799.8|206889.8|206799.8|206889.8|206799.8|206889.8|206799.8|1
1738295950000|2025-01-31 03:59:10|206898.8|206808.8|206892.5|206802.5|206907.7|206817.7|206890.9|206800.9|6
1738295960000|2025-01-31 03:59:20|206889.4|206799.4|206896|206806|206897.9|206807.9|206889.4|206799.4|10
1738295980000|2025-01-31 03:59:40|206906.5|206816.5|206892.2|206802.2|206906.5|206816.5|206881.8|206791.8|6
1738295990000|2025-01-31 03:59:50|206884.9|206794.9|206890.1|206800.1|206893.5|206803.5|206884.9|206794.9|7
1738296000000|2025-01-31 04:00:00|206887.2|206797.2|206893.8|206803.8|206909.9|206819.9|206875.9|206785.9|12
1738296010000|2025-01-31 04:00:10|206896.5|206806.5|206896.7|206806.7|206899.9|206809.9|206896.5|206806.5|3
1738296020000|2025-01-31 04:00:20|206901|206811|206898.1|206808.1|206901|206811|206898.1|206808.1|2
1738296040000|2025-01-31 04:00:40|206907.5|206817.5|206909|206819|206913.1|206823.1|206907.5|206817.5|3
1738296050000|2025-01-31 04:00:50|206907.5|206817.5|206893|206803|206907.5|206817.5|206886.4|206796.4|5
1738296060000|2025-01-31 04:01:00|206889.7|206799.7|206909.7|206819.7|206909.7|206819.7|206883.9|206793.9|6
1738296070000|2025-01-31 04:01:10|206907.9|206817.9|206904.6|206814.6|206907.9|206817.9|206891.2|206801.2|6
1738296080000|2025-01-31 04:01:20|206900.2|206810.2|206909.1|206819.1|206909.1|206819.1|206891.6|206801.6|10
1738296100000|2025-01-31 04:01:40|206904.9|206814.9|206892.1|206802.1|206904.9|206814.9|206891.8|206801.8|7
1738296120000|2025-01-31 04:02:00|206899.1|206809.1|206905.4|206815.4|206905.4|206815.4|206899.1|206809.1|2
1738296130000|2025-01-31 04:02:10|206921.5|206831.5|206921.5|206831.5|206921.5|206831.5|206921.5|206831.5|1
1738296140000|2025-01-31 04:02:20|206896|206806|206890.4|206800.4|206896|206806|206886|206796|5
1738296150000|2025-01-31 04:02:30|206892.1|206802.1|206890.2|206800.2|206901.1|206811.1|206886.4|206796.4|9
1738296160000|2025-01-31 04:02:40|206888.6|206798.6|206905.3|206815.3|206905.3|206815.3|206888.6|206798.6|3
1738296170000|2025-01-31 04:02:50|206900|206810|206892.1|206802.1|206900|206810|206890.4|206800.4|4
1738296180000|2025-01-31 04:03:00|206889.1|206799.1|206891.1|206801.1|206891.1|206801.1|206889.1|206799.1|2
1738296190000|2025-01-31 04:03:10|206885.7|206795.7|206889.4|206799.4|206889.4|206799.4|206885.7|206795.7|2
1738296200000|2025-01-31 04:03:20|206901|206811|206893.5|206803.5|206901|206811|206890.5|206800.5|4
1738296210000|2025-01-31 04:03:30|206904.5|206814.5|206888.7|206798.7|206904.5|206814.5|206887|206797|4
1738296220000|2025-01-31 04:03:40|206889.4|206799.4|206891.1|206801.1|206891.1|206801.1|206889.4|206799.4|2
1738296230000|2025-01-31 04:03:50|206903.6|206813.6|206893.1|206803.1|206903.6|206813.6|206893.1|206803.1|2
1738296240000|2025-01-31 04:04:00|206903.9|206813.9|206903.6|206813.6|206903.9|206813.9|206891.3|206801.3|8
1738296250000|2025-01-31 04:04:10|206894.9|206804.9|206894.8|206804.8|206897.8|206807.8|206894.8|206804.8|5
1738296270000|2025-01-31 04:04:30|206904.1|206814.1|206889|206799|206904.1|206814.1|206887.4|206797.4|6
1738296280000|2025-01-31 04:04:40|206884.4|206794.4|206887.3|206797.3|206889|206799|206884.4|206794.4|3
1738296290000|2025-01-31 04:04:50|206902.5|206812.5|206891.3|206801.3|206902.5|206812.5|206889.7|206799.7|3
1738296320000|2025-01-31 04:05:20|206902.8|206812.8|206891|206801|206902.8|206812.8|206891|206801|2
1738296340000|2025-01-31 04:05:40|206905.2|206815.2|206899|206809|206905.2|206815.2|206888.4|206798.4|3
1738296350000|2025-01-31 04:05:50|206891.7|206801.7|206893.3|206803.3|206909.6|206819.6|206891.7|206801.7|3
1738296360000|2025-01-31 04:06:00|206905.7|206815.7|206892.1|206802.1|206905.7|206815.7|206892.1|206802.1|5
1738296390000|2025-01-31 04:06:30|206971|206687.3|206966.1|206706.8|206971|206706.8|206966.1|206687.3|2
1738296400000|2025-01-31 04:06:40|206968.8|206706.9|206893|206803|206968.8|206803|206893|206706.9|2
1738296420000|2025-01-31 04:07:00|206890.9|206800.9|206890.9|206800.9|206890.9|206800.9|206890.9|206800.9|1
1738296440000|2025-01-31 04:07:20|206893.6|206803.6|206894.9|206804.9|206906.7|206816.7|206879.9|206789.9|6
1738296450000|2025-01-31 04:07:30|206904.2|206814.2|206890.3|206800.3|206904.2|206814.2|206890.3|206800.3|6
1738296460000|2025-01-31 04:07:40|206887.2|206797.2|206886.8|206796.8|206887.2|206797.2|206882.6|206792.6|3
1738296470000|2025-01-31 04:07:50|206890.1|206800.1|206890.3|206800.3|206890.3|206800.3|206886.4|206796.4|4
1738296480000|2025-01-31 04:08:00|206888.3|206798.3|206888.3|206798.3|206888.3|206798.3|206888.3|206798.3|1
1738296490000|2025-01-31 04:08:10|206903.5|206813.5|206889.7|206799.7|206903.5|206813.5|206889.7|206799.7|2
1738296500000|2025-01-31 04:08:20|206891|206801|206891|206801|206891|206801|206891|206801|1
1738296520000|2025-01-31 04:08:40|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|206890.1|206800.1|1
1738296530000|2025-01-31 04:08:50|206891.1|206801.1|206891.1|206801.1|206891.1|206801.1|206891.1|206801.1|1
1738296550000|2025-01-31 04:09:10|206892.5|206802.5|206892.5|206802.5|206892.5|206802.5|206892.5|206802.5|1
1738296570000|2025-01-31 04:09:30|206885.2|206795.2|206886.4|206796.4|206891.3|206801.3|206885.2|206795.2|3
1738296580000|2025-01-31 04:09:40|206890.5|206800.5|206884.2|206794.2|206909.7|206819.7|206884.2|206794.2|6
1738296590000|2025-01-31 04:09:50|206888.5|206798.5|206887|206797|206890.3|206800.3|206887|206797|3
1738296600000|2025-01-31 04:10:00|206890.1|206800.1|206892.5|206802.5|206892.5|206802.5|206885.1|206795.1|4
1738296620000|2025-01-31 04:10:20|206889.9|206799.9|206892.2|206802.2|206896|206806|206889.9|206799.9|5
1738296630000|2025-01-31 04:10:30|206909.9|206819.9|206909.9|206819.9|206909.9|206819.9|206909.9|206819.9|1
1738296640000|2025-01-31 04:10:40|206899.6|206809.6|206892.8|206802.8|206899.6|206809.6|206886.3|206796.3|5
1738296650000|2025-01-31 04:10:50|206889.2|206799.2|206885.5|206795.5|206893.9|206803.9|206885.4|206795.4|7
1738296660000|2025-01-31 04:11:00|206882.8|206792.8|206887.3|206797.3|206891.2|206801.2|206882.8|206792.8|4
1738296700000|2025-01-31 04:11:40|206975.4|206679.9|206867.2|206777.2|206975.4|206802.7|206861.2|206679.9|5
1738296710000|2025-01-31 04:11:50|206858.9|206768.9|206878.5|206788.5|206884|206794|206858.9|206768.9|7
1738296720000|2025-01-31 04:12:00|206872|206782|206867.8|206777.8|206875.4|206785.4|206864.7|206774.7|6
1738296730000|2025-01-31 04:12:10|206870.9|206780.9|206887.4|206797.4|206900.5|206810.5|206870.9|206780.9|12
1738296740000|2025-01-31 04:12:20|206887|206797|206884.5|206794.5|206887|206797|206884.5|206794.5|2
1738296750000|2025-01-31 04:12:30|206887.1|206797.1|206889.4|206799.4|206889.4|206799.4|206884.1|206794.1|8
1738296760000|2025-01-31 04:12:40|206887|206797|206886.1|206796.1|206887|206797|206882.6|206792.6|3
1738296770000|2025-01-31 04:12:50|206883.7|206793.7|206882.7|206792.7|206883.7|206793.7|206882.7|206792.7|2
1738296780000|2025-01-31 04:13:00|206885.5|206795.5|206887.2|206797.2|206887.4|206797.4|206885.5|206795.5|4
1738296790000|2025-01-31 04:13:10|206883.9|206793.9|206886.8|206796.8|206886.8|206796.8|206883.9|206793.9|3
1738296810000|2025-01-31 04:13:30|206882.5|206792.5|206882.5|206792.5|206886|206796|206882.5|206792.5|4
1738296820000|2025-01-31 04:13:40|206877.8|206787.8|206881.2|206791.2|206906.7|206816.7|206877.8|206787.8|5
1738296830000|2025-01-31 04:13:50|206902.4|206812.4|206881.2|206791.2|206902.4|206812.4|206881.2|206791.2|2
1738296840000|2025-01-31 04:14:00|206884.5|206794.5|206890.5|206800.5|206890.5|206800.5|206884.5|206794.5|2
1738296850000|2025-01-31 04:14:10|206871.5|206781.5|206882|206792|206882|206792|206871.5|206781.5|2
1738296860000|2025-01-31 04:14:20|206886|206796|206901.1|206811.1|206901.3|206811.3|206883.5|206793.5|4
1738296880000|2025-01-31 04:14:40|206894.4|206743.1|206882.6|206792.6|206898.6|206808.6|206880.9|206743.1|5
1738296890000|2025-01-31 04:14:50|206901.1|206811.1|206884|206794|206901.1|206811.1|206884|206794|2
1738296900000|2025-01-31 04:15:00|206903|206813|206882|206792|206903|206813|206882|206792|3
1738296920000|2025-01-31 04:15:20|206901|206811|206887.3|206797.3|206902.3|206812.3|206883.9|206793.9|6
1738296930000|2025-01-31 04:15:30|206906.8|206816.8|206906.8|206816.8|206906.8|206816.8|206906.8|206816.8|1
1738296940000|2025-01-31 04:15:40|206905.4|206815.4|206882.7|206792.7|206905.4|206815.4|206880.1|206790.1|6
1738296950000|2025-01-31 04:15:50|206890.7|206800.7|206892|206802|206922.5|206832.5|206883.5|206793.5|7
1738296960000|2025-01-31 04:16:00|206916|206826|206895.5|206805.5|206916|206826|206895.5|206805.5|3
1738296970000|2025-01-31 04:16:10|206921.5|206831.5|206899.4|206809.4|206921.5|206831.5|206899.4|206809.4|3
1738297000000|2025-01-31 04:16:40|206982.1|206715.5|206894|206804|206982.1|206804|206889.5|206715.5|3
1738297010000|2025-01-31 04:16:50|206873.5|206783.5|206890.5|206800.5|206890.5|206800.5|206873.5|206783.5|2
1738297030000|2025-01-31 04:17:10|206893|206803|206893|206803|206893|206803|206893|206803|1
1738297060000|2025-01-31 04:17:40|206889|206799|206886.5|206796.5|206908|206799|206868|206744.5|5
1738297080000|2025-01-31 04:18:00|206888.5|206798.5|206891.4|206801.4|206891.4|206801.4|206888|206798|5
1738297100000|2025-01-31 04:18:20|206890.8|206800.8|206875.7|206785.7|206890.8|206800.8|206875.7|206785.7|3
1738297110000|2025-01-31 04:18:30|206880|206790|206879.2|206789.2|206884.1|206794.1|206871|206781|10
1738297120000|2025-01-31 04:18:40|206879.9|206789.9|206879.9|206789.9|206879.9|206789.9|206879.9|206789.9|1
1738297140000|2025-01-31 04:19:00|206884|206794|206886.1|206796.1|206886.1|206796.1|206884|206794|2
1738297150000|2025-01-31 04:19:10|206883.7|206793.7|206883.7|206793.7|206883.7|206793.7|206883.7|206793.7|1
1738297160000|2025-01-31 04:19:20|206885.1|206795.1|206884.7|206794.7|206885.1|206795.1|206884.7|206794.7|2
1738297170000|2025-01-31 04:19:30|206884.2|206794.2|206881.3|206791.3|206884.2|206794.2|206881.3|206791.3|2
1738297200000|2025-01-31 04:20:00|206883|206793|206883|206793|206883|206793|206883|206793|1
1738297210000|2025-01-31 04:20:10|206883.8|206793.8|206889.4|206799.4|206895.2|206805.2|206883.8|206793.8|9
1738297220000|2025-01-31 04:20:20|206886.6|206796.6|206892.4|206802.4|206892.4|206802.4|206883.9|206793.9|5
1738297230000|2025-01-31 04:20:30|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|206889.9|206799.9|1
1738297260000|2025-01-31 04:21:00|206893.8|206803.8|206894.5|206804.5|206898.9|206808.9|206893.8|206803.8|3
1738297270000|2025-01-31 04:21:10|206892|206802|206890.2|206800.2|206892|206802|206890.2|206800.2|2
1738297280000|2025-01-31 04:21:20|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|206887.1|206797.1|1
1738297290000|2025-01-31 04:21:30|206890.2|206800.2|206887.8|206797.8|206910.2|206820.2|206887.8|206797.8|5
1738297300000|2025-01-31 04:21:40|206890.6|206800.6|206891.7|206801.7|206896.9|206806.9|206890.6|206800.6|5
1738297340000|2025-01-31 04:22:20|206894.5|206804.5|206894.5|206804.5|206894.5|206804.5|206894.5|206804.5|1
1738297360000|2025-01-31 04:22:40|206891.3|206801.3|206891.3|206801.3|206891.3|206801.3|206891.3|206801.3|1
1738297380000|2025-01-31 04:23:00|206909.7|206819.7|206889.7|206799.7|206909.9|206819.9|206889.7|206799.7|4
1738297390000|2025-01-31 04:23:10|206895.4|206805.4|206892.7|206802.7|206901.2|206811.2|206892.7|206802.7|6
1738297410000|2025-01-31 04:23:30|206890.7|206800.7|206888.4|206798.4|206891.3|206801.3|206888.4|206798.4|3
1738297440000|2025-01-31 04:24:00|206898.5|206808.5|206890.5|206800.5|206899|206809|206890.5|206800.5|4
1738297450000|2025-01-31 04:24:10|206888.2|206798.2|206889.8|206799.8|206889.8|206799.8|206884.1|206794.1|4
1738297480000|2025-01-31 04:24:40|206892.8|206802.8|206889.4|206799.4|206892.8|206802.8|206889.4|206799.4|2
1738297490000|2025-01-31 04:24:50|206892.8|206802.8|206888.9|206798.9|206892.8|206802.8|206888.9|206798.9|2
1738297500000|2025-01-31 04:25:00|206886.2|206796.2|206880|206790|206886.2|206796.2|206865.8|206775.8|3
1738297530000|2025-01-31 04:25:30|206879.5|206789.5|206879.5|206789.5|206879.5|206789.5|206879.5|206789.5|1
1738297550000|2025-01-31 04:25:50|206880|206790|206880|206790|206880|206790|206880|206790|1
1738297570000|2025-01-31 04:26:10|206877.4|206787.4|206880.8|206790.8|206883.3|206793.3|206877.4|206787.4|4
1738297580000|2025-01-31 04:26:20|206877.9|206787.9|206877.9|206787.9|206877.9|206787.9|206877.9|206787.9|1
1738297610000|2025-01-31 04:26:50|206880.4|206790.4|206881|206791|206890.4|206800.4|206880.4|206790.4|5
1738297620000|2025-01-31 04:27:00|206884.1|206794.1|206887.5|206797.5|206890.4|206800.4|206881.4|206791.4|5
1738297630000|2025-01-31 04:27:10|206890.2|206800.2|206889.2|206799.2|206890.2|206800.2|206886.4|206796.4|5
1738297640000|2025-01-31 04:27:20|206886.1|206796.1|206886.6|206796.6|206891|206801|206883.9|206793.9|7
1738297680000|2025-01-31 04:28:00|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|206886.5|206796.5|1
1738297700000|2025-01-31 04:28:20|206886.6|206796.6|206886.6|206796.6|206886.6|206796.6|206886.6|206796.6|1
1738297720000|2025-01-31 04:28:40|206886.7|206796.7|206890.2|206800.2|206892.4|206802.4|206886.7|206796.7|5
1738297730000|2025-01-31 04:28:50|206891.4|206801.4|206890.9|206800.9|206897.9|206807.9|206887.5|206797.5|7
1738297740000|2025-01-31 04:29:00|206893.4|206803.4|206891.4|206801.4|206898.9|206808.9|206887.9|206797.9|11
1738297750000|2025-01-31 04:29:10|206889|206799|206885.7|206795.7|206889|206799|206885.7|206795.7|2
1738297770000|2025-01-31 04:29:30|206888.2|206798.2|206886.5|206796.5|206888.2|206798.2|206884.2|206794.2|3
1738297780000|2025-01-31 04:29:40|206889.9|206799.9|206885.7|206795.7|206889.9|206799.9|206885.6|206795.6|4
1738297800000|2025-01-31 04:30:00|206888.3|206798.3|206885.4|206795.4|206888.3|206798.3|206885.4|206795.4|2
1738297810000|2025-01-31 04:30:10|206884.9|206794.9|206894.9|206804.9|206894.9|206804.9|206883.4|206793.4|3
1738297820000|2025-01-31 04:30:20|206902.3|206812.3|206895.7|206805.7|206911.7|206821.7|206891.4|206801.4|14
1738297830000|2025-01-31 04:30:30|206902.5|206812.5|206897.9|206807.9|206902.5|206812.5|206897.9|206807.9|3
1738297840000|2025-01-31 04:30:40|206894.9|206804.9|206912.5|206822.5|206912.5|206822.5|206891.7|206801.7|4
1738297850000|2025-01-31 04:30:50|206898.5|206808.5|206890.7|206800.7|206898.5|206808.5|206881.6|206791.6|10
1738297860000|2025-01-31 04:31:00|206887.1|206797.1|206891.2|206801.2|206891.2|206801.2|206879.2|206789.2|9
1738297870000|2025-01-31 04:31:10|206887.6|206797.6|206894.6|206804.6|206894.6|206804.6|206885|206795|14
1738297880000|2025-01-31 04:31:20|206891.7|206801.7|206891.7|206801.7|206891.7|206801.7|206891.7|206801.7|1
1738297890000|2025-01-31 04:31:30|206895.5|206805.5|206892.5|206802.5|206895.5|206805.5|206892.5|206802.5|2
1738297900000|2025-01-31 04:31:40|206895.5|206805.5|206897.2|206807.2|206910.7|206820.7|206895.5|206805.5|10
1738297910000|2025-01-31 04:31:50|206901.1|206811.1|206896.4|206806.4|206911.8|206821.8|206896.4|206806.4|4
1738297920000|2025-01-31 04:32:00|206890.9|206800.9|206890.9|206800.9|206890.9|206800.9|206890.9|206800.9|1
1738297930000|2025-01-31 04:32:10|206894.3|206804.3|206897.3|206807.3|206904.4|206814.4|206894.3|206804.3|3
1738297950000|2025-01-31 04:32:30|206894.5|206804.5|206892.8|206802.8|206911.8|206821.8|206892.8|206802.8|8
1738297970000|2025-01-31 04:32:50|206895.3|206805.3|206895.4|206805.4|206895.4|206805.4|206895.3|206805.3|2
1738297980000|2025-01-31 04:33:00|206893.4|206803.4|206893.4|206803.4|206893.4|206803.4|206893.4|206803.4|1
1738297990000|2025-01-31 04:33:10|206894.1|206804.1|206885.6|206795.6|206894.1|206804.1|206879.6|206789.6|5
1738298020000|2025-01-31 04:33:40|206885|206795|206885|206795|206885|206795|206885|206795|1
1738298030000|2025-01-31 04:33:50|206889|206799|206890.3|206800.3|206890.3|206800.3|206889|206799|2
1738298040000|2025-01-31 04:34:00|206882.4|206792.4|206887.4|206797.4|206887.7|206797.7|206882.4|206792.4|4
1738298050000|2025-01-31 04:34:10|206890.1|206800.1|206891.1|206801.1|206891.1|206801.1|206889.2|206799.2|3
1738298060000|2025-01-31 04:34:20|206905.8|206815.8|206896.7|206806.7|206910.2|206820.2|206895.1|206805.1|6
1738298070000|2025-01-31 04:34:30|206896|206806|206894.8|206804.8|206896|206806|206894.8|206804.8|2
1738298080000|2025-01-31 04:34:40|206895.5|206805.5|206895.5|206805.5|206895.5|206805.5|206895.5|206805.5|1
1738298100000|2025-01-31 04:35:00|206898|206808|206898.5|206808.5|206920.5|206830.5|206898|206808|3
1738298110000|2025-01-31 04:35:10|206920.5|206830.5|206903|206813|206920.5|206830.5|206903|206813|2
1738298120000|2025-01-31 04:35:20|206895.6|206805.6|206887.1|206797.1|206895.6|206805.6|206887.1|206797.1|6
1738298130000|2025-01-31 04:35:30|206882.6|206792.6|206890|206800|206890|206800|206882.6|206792.6|3
1738298150000|2025-01-31 04:35:50|206887.3|206797.3|206887.3|206797.3|206887.3|206797.3|206887.3|206797.3|1
1738298160000|2025-01-31 04:36:00|206891|206801|206887.7|206797.7|206891|206801|206887.7|206797.7|2
1738298170000|2025-01-31 04:36:10|206885.9|206795.9|206892.5|206802.5|206892.5|206802.5|206885.9|206795.9|4
1738298180000|2025-01-31 04:36:20|206886.2|206796.2|206887.9|206797.9|206887.9|206797.9|206886.2|206796.2|2
1738298190000|2025-01-31 04:36:30|206884.9|206794.9|206895.7|206805.7|206903.8|206813.8|206879.2|206789.2|10
1738298200000|2025-01-31 04:36:40|206892.4|206802.4|206889.2|206799.2|206899.5|206809.5|206888.2|206798.2|7
1738298210000|2025-01-31 04:36:50|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|1
1738298220000|2025-01-31 04:37:00|206890.7|206800.7|206888.5|206798.5|206894.1|206804.1|206883.6|206793.6|8
1738298230000|2025-01-31 04:37:10|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|206885.3|206795.3|1
1738298240000|2025-01-31 04:37:20|206888.5|206798.5|206882.8|206792.8|206888.5|206798.5|206882.8|206792.8|4
1738298250000|2025-01-31 04:37:30|206878.3|206788.3|206883.8|206793.8|206883.8|206793.8|206878.3|206788.3|2
1738298260000|2025-01-31 04:37:40|206890.6|206800.6|206890.6|206800.6|206890.6|206800.6|206890.6|206800.6|1
1738298280000|2025-01-31 04:38:00|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|206887.8|206797.8|1
1738298290000|2025-01-31 04:38:10|206891.1|206801.1|206888.4|206798.4|206891.1|206801.1|206888.4|206798.4|2
1738298300000|2025-01-31 04:38:20|206891.3|206801.3|206887.8|206797.8|206891.3|206801.3|206884.5|206794.5|3
1738298340000|2025-01-31 04:39:00|206891|206801|206891|206801|206891|206801|206891|206801|1
1738298350000|2025-01-31 04:39:10|206884.5|206794.5|206884.5|206794.5|206884.5|206794.5|206884.5|206794.5|1
1738298370000|2025-01-31 04:39:30|206891.3|206801.3|206892.9|206802.9|206892.9|206802.9|206891.3|206801.3|2
1738298380000|2025-01-31 04:39:40|206890.2|206800.2|206888.9|206798.9|206890.2|206800.2|206888.9|206798.9|2
1738298400000|2025-01-31 04:40:00|206886.3|206796.3|206882.9|206792.9|206887.5|206797.5|206874.1|206784.1|8
1738298420000|2025-01-31 04:40:20|206875.7|206785.7|206879|206789|206879|206789|206875.7|206785.7|2
1738298430000|2025-01-31 04:40:30|206861.1|206771.1|206869.6|206779.6|206876.2|206786.2|206858.4|206768.4|8
1738298450000|2025-01-31 04:40:50|206866.7|206776.7|206868.7|206778.7|206871.7|206781.7|206866.7|206776.7|4
1738298470000|2025-01-31 04:41:10|206872.1|206782.1|206872|206782|206872.1|206782.1|206872|206782|2
1738298510000|2025-01-31 04:41:50|206965.5|206688.2|206872|206782|206967.6|206782|206872|206687.3|3
1738298520000|2025-01-31 04:42:00|206870.9|206780.9|206870.9|206780.9|206870.9|206780.9|206870.9|206780.9|1
1738298540000|2025-01-31 04:42:20|206873.4|206783.4|206876.6|206786.6|206877.5|206787.5|206873.4|206783.4|5
1738298550000|2025-01-31 04:42:30|206874|206784|206874|206784|206874|206784|206874|206784|1
1738298560000|2025-01-31 04:42:40|206871.1|206781.1|206871|206781|206874.8|206784.8|206866.4|206776.4|4
1738298580000|2025-01-31 04:43:00|206873.7|206783.7|206871|206781|206873.7|206783.7|206871|206781|2
1738298590000|2025-01-31 04:43:10|206875.1|206785.1|206879.8|206789.8|206880.4|206790.4|206875.1|206785.1|5
1738298600000|2025-01-31 04:43:20|206877.1|206787.1|206871|206781|206877.1|206787.1|206871|206781|2
1738298610000|2025-01-31 04:43:30|206869.5|206779.5|206869.5|206779.5|206869.5|206779.5|206869.5|206779.5|1
1738298620000|2025-01-31 04:43:40|206866.2|206776.2|206865.4|206775.4|206866.2|206776.2|206865.4|206775.4|2
1738298630000|2025-01-31 04:43:50|206870.5|206780.5|206882.5|206792.5|206882.5|206792.5|206870.5|206780.5|9
1738298640000|2025-01-31 04:44:00|206879.9|206789.9|206880.6|206790.6|206882.4|206792.4|206875.5|206785.5|7
1738298650000|2025-01-31 04:44:10|206878.2|206788.2|206878.2|206788.2|206878.2|206788.2|206878.2|206788.2|1
1738298660000|2025-01-31 04:44:20|206865.6|206775.6|206870|206780|206870|206780|206865.6|206775.6|2
1738298670000|2025-01-31 04:44:30|206873.7|206783.7|206873.4|206783.4|206876.1|206786.1|206872.3|206782.3|5
1738298690000|2025-01-31 04:44:50|206877|206787|206873.8|206783.8|206878.1|206788.1|206870.8|206780.8|7
1738298700000|2025-01-31 04:45:00|206870.4|206780.4|206879|206789|206898.9|206808.9|206870.4|206780.4|8
1738298710000|2025-01-31 04:45:10|206876.4|206786.4|206883.2|206793.2|206883.2|206793.2|206865.6|206775.6|7
1738298720000|2025-01-31 04:45:20|206878.2|206788.2|206873.5|206783.5|206881|206791|206873.5|206783.5|17
1738298730000|2025-01-31 04:45:30|206876.1|206786.1|206875.9|206785.9|206880.7|206790.7|206875.9|206785.9|8
1738298760000|2025-01-31 04:46:00|206871.1|206781.1|206868.6|206778.6|206883|206793|206867.6|206777.6|11
1738298770000|2025-01-31 04:46:10|206872|206782|206875.8|206785.8|206884.9|206794.9|206866.9|206776.9|7
1738298780000|2025-01-31 04:46:20|206868.1|206778.1|206873.5|206783.5|206873.5|206783.5|206868.1|206778.1|3
1738298790000|2025-01-31 04:46:30|206869.1|206779.1|206877.6|206787.6|206881.8|206791.8|206867.8|206777.8|16
1738298800000|2025-01-31 04:46:40|206884.7|206794.7|206878|206788|206884.7|206794.7|206878|206788|4
1738298820000|2025-01-31 04:47:00|206869.8|206779.8|206874.8|206784.8|206880.5|206790.5|206862.6|206772.6|21
1738298830000|2025-01-31 04:47:10|206872.1|206782.1|206855.2|206765.2|206872.1|206782.1|206851.1|206761.1|8
1738298840000|2025-01-31 04:47:20|206867.3|206777.3|206862.4|206772.4|206873.4|206783.4|206854.8|206764.8|14
1738298850000|2025-01-31 04:47:30|206863.5|206773.5|206865.2|206775.2|206868.9|206778.9|206858.3|206768.3|19
1738298860000|2025-01-31 04:47:40|206859.2|206769.2|206861.1|206771.1|206871|206781|206855.1|206765.1|6
1738298870000|2025-01-31 04:47:50|206867.5|206777.5|206866.3|206776.3|206875.6|206785.6|206865.3|206775.3|7
1738298880000|2025-01-31 04:48:00|206906.7|206816.7|206907.6|206817.6|206913.5|206823.5|206892.4|206802.4|18
1738298900000|2025-01-31 04:48:20|206908.5|206818.5|206908.5|206818.5|206908.5|206818.5|206908.5|206818.5|1
1738298910000|2025-01-31 04:48:30|206907.6|206817.6|206902.2|206812.2|206907.6|206817.6|206902.2|206812.2|2
1738298920000|2025-01-31 04:48:40|206903|206813|206888.3|206798.3|206903|206813|206882.1|206792.1|4
1738298930000|2025-01-31 04:48:50|206886.8|206796.8|206891.3|206801.3|206891.3|206801.3|206886.8|206796.8|2
1738298940000|2025-01-31 04:49:00|206891.9|206801.9|206894|206804|206898.4|206808.4|206875.3|206785.3|11
1738298950000|2025-01-31 04:49:10|206893.2|206803.2|206888.9|206798.9|206895.5|206805.5|206888.9|206798.9|5
1738298960000|2025-01-31 04:49:20|206888.6|206798.6|206888.6|206798.6|206888.6|206798.6|206888.6|206798.6|1
1738298980000|2025-01-31 04:49:40|206891.4|206801.4|206892.8|206802.8|206903.2|206813.2|206891.4|206801.4|5
1738299000000|2025-01-31 04:50:00|206893.2|206803.2|206906.1|206816.1|206906.1|206816.1|206882.3|206792.3|5
1738299010000|2025-01-31 04:50:10|206900.3|206810.3|206883.9|206793.9|206900.3|206810.3|206874.9|206784.9|5
1738299020000|2025-01-31 04:50:20|206881.6|206791.6|206876.6|206786.6|206883.3|206793.3|206876.6|206786.6|3
1738299030000|2025-01-31 04:50:30|206882.6|206792.6|206887.1|206797.1|206893.8|206803.8|206882.6|206792.6|7
1738299050000|2025-01-31 04:50:50|206892.8|206802.8|206903.7|206813.7|206903.7|206813.7|206892.8|206802.8|5
1738299060000|2025-01-31 04:51:00|206906.7|206816.7|206894|206804|206906.7|206816.7|206894|206804|2
1738299070000|2025-01-31 04:51:10|206899.1|206809.1|206916.9|206826.9|206923.4|206833.4|206894.4|206804.4|8
1738299080000|2025-01-31 04:51:20|206918.6|206828.6|206917.7|206827.7|206921.2|206831.2|206910.8|206820.8|9
1738299090000|2025-01-31 04:51:30|206915|206825|206914.9|206824.9|206915|206825|206907.2|206817.2|6
1738299100000|2025-01-31 04:51:40|206912.2|206822.2|206912|206822|206925.2|206835.2|206898.4|206808.4|11
1738299110000|2025-01-31 04:51:50|206914.8|206824.8|206918|206828|206926.8|206836.8|206913|206823|19
1738299120000|2025-01-31 04:52:00|206922.1|206832.1|206926|206836|206930.7|206840.7|206915.5|206825.5|11
1738299130000|2025-01-31 04:52:10|206930.2|206840.2|206910.5|206820.5|206930.2|206840.2|206902.5|206812.5|6
1738299140000|2025-01-31 04:52:20|206901.5|206811.5|206916.9|206826.9|206916.9|206826.9|206901.5|206811.5|8
1738299150000|2025-01-31 04:52:30|206918.4|206828.4|206913.4|206823.4|206922|206832|206909.1|206819.1|12
1738299160000|2025-01-31 04:52:40|206912.6|206822.6|206913.4|206823.4|206915.1|206825.1|206910.3|206820.3|5
1738299170000|2025-01-31 04:52:50|206919.7|206829.7|206912.3|206822.3|206919.7|206829.7|206901.4|206811.4|7
1738299180000|2025-01-31 04:53:00|206906.8|206816.8|206897.6|206807.6|206906.8|206816.8|206891.8|206801.8|27
1738299190000|2025-01-31 04:53:10|206898|206808|206898.2|206808.2|206899|206809|206890.9|206800.9|22
1738299200000|2025-01-31 04:53:20|206898|206808|206895.6|206805.6|206900.2|206810.2|206888.1|206798.1|32
1738299210000|2025-01-31 04:53:30|206897.6|206807.6|206906.1|206816.1|206906.1|206816.1|206885.4|206795.4|33
1738299220000|2025-01-31 04:53:40|206895.1|206805.1|206891.7|206801.7|206895.1|206805.1|206891.7|206801.7|2
1738299230000|2025-01-31 04:53:50|206896.6|206806.6|206896.6|206806.6|206896.6|206806.6|206896.6|206806.6|1
1738299250000|2025-01-31 04:54:10|206893.3|206803.3|206893.1|206803.1|206901.4|206811.4|206884.9|206794.9|30
1738299260000|2025-01-31 04:54:20|206898.8|206808.8|206896.6|206806.6|206906.4|206816.4|206890.2|206800.2|22
1738299270000|2025-01-31 04:54:30|206903.3|206813.3|206906.2|206816.2|206907|206817|206890.5|206800.5|7
1738299280000|2025-01-31 04:54:40|206903.7|206813.7|206900.4|206810.4|206903.7|206813.7|206892.2|206802.2|12
1738299290000|2025-01-31 04:54:50|206895.6|206805.6|206904.9|206814.9|206904.9|206814.9|206895.6|206805.6|3
1738299300000|2025-01-31 04:55:00|206906.4|206816.4|206904.3|206814.3|206906.4|206816.4|206899.4|206809.4|3
1738299310000|2025-01-31 04:55:10|206899.4|206809.4|206897.3|206807.3|206903.7|206813.7|206894.2|206804.2|6
1738299320000|2025-01-31 04:55:20|206903.7|206813.7|206902.2|206812.2|206903.7|206813.7|206894.2|206804.2|7
1738299330000|2025-01-31 04:55:30|206905.1|206815.1|206898.5|206808.5|206905.3|206815.3|206894.5|206804.5|9
1738299340000|2025-01-31 04:55:40|206898|206808|206906.6|206816.6|206906.6|206816.6|206894.2|206804.2|6
1738299360000|2025-01-31 04:56:00|206903.7|206813.7|206901.7|206811.7|206907|206817|206901.7|206811.7|9
1738299370000|2025-01-31 04:56:10|206903.2|206813.2|206903.2|206813.2|206903.2|206813.2|206903.2|206813.2|1
1738299380000|2025-01-31 04:56:20|206899.8|206809.8|206897.6|206807.6|206901.4|206811.4|206892.3|206802.3|4
1738299390000|2025-01-31 04:56:30|206899.3|206809.3|206899.3|206809.3|206899.3|206809.3|206899.3|206809.3|1
1738299400000|2025-01-31 04:56:40|206896.7|206806.7|206892.6|206802.6|206896.7|206806.7|206883|206793|6
1738299410000|2025-01-31 04:56:50|206887.6|206797.6|206885.4|206795.4|206887.6|206797.6|206881.8|206791.8|3
1738299420000|2025-01-31 04:57:00|206888.8|206798.8|206892.6|206802.6|206892.6|206802.6|206884.7|206794.7|9
1738299430000|2025-01-31 04:57:10|206888.9|206798.9|206888.1|206798.1|206892.1|206802.1|206884|206794|9
1738299440000|2025-01-31 04:57:20|206886.1|206796.1|206894.9|206804.9|206901.7|206811.7|206884.3|206794.3|6
1738299450000|2025-01-31 04:57:30|206903.7|206813.7|206895.8|206805.8|206903.7|206813.7|206895.8|206805.8|3
1738299460000|2025-01-31 04:57:40|206891.9|206801.9|206904.8|206814.8|206904.9|206814.9|206889.4|206799.4|8
1738299470000|2025-01-31 04:57:50|206901.8|206811.8|206885.6|206795.6|206905.1|206815.1|206876.5|206786.5|12
1738299480000|2025-01-31 04:58:00|206894.1|206804.1|206894.9|206804.9|206894.9|206804.9|206894.1|206804.1|2
1738299490000|2025-01-31 04:58:10|206889.1|206799.1|206889.1|206799.1|206889.1|206799.1|206889.1|206799.1|1
1738299500000|2025-01-31 04:58:20|206886.1|206796.1|206887.9|206797.9|206899.7|206809.7|206882.7|206792.7|8
1738299510000|2025-01-31 04:58:30|206885.3|206795.3|206881.1|206791.1|206885.3|206795.3|206881.1|206791.1|3
1738299520000|2025-01-31 04:58:40|206885.3|206795.3|206897.4|206807.4|206900.2|206810.2|206885.3|206795.3|12
1738299530000|2025-01-31 04:58:50|206893.8|206803.8|206891.1|206801.1|206899.2|206809.2|206890.9|206800.9|8
1738299540000|2025-01-31 04:59:00|206895.4|206805.4|206891.6|206801.6|206895.4|206805.4|206891.6|206801.6|2
1738299550000|2025-01-31 04:59:10|206894.2|206804.2|206894.2|206804.2|206894.2|206804.2|206894.2|206804.2|1
1738299560000|2025-01-31 04:59:20|206897.1|206807.1|206905.3|206815.3|206907.9|206817.9|206897.1|206807.1|4
1738299570000|2025-01-31 04:59:30|206902.8|206812.8|206905.3|206815.3|206905.3|206815.3|206902.8|206812.8|6
1738299580000|2025-01-31 04:59:40|206902.8|206812.8|206897.4|206807.4|206902.8|206812.8|206889.5|206799.5|13
1738299590000|2025-01-31 04:59:50|206896.7|206806.7|206897.5|206807.5|206900.3|206810.3|206890.4|206800.4|8
1738299600000|2025-01-31 05:00:00|206901.2|206811.2|206882.9|206792.9|206905.2|206815.2|206882.9|206792.9|9
1738299610000|2025-01-31 05:00:10|206885.9|206795.9|206895.6|206805.6|206908.7|206818.7|206885.9|206795.9|8
1738299620000|2025-01-31 05:00:20|206891.8|206801.8|206891.8|206801.8|206891.8|206801.8|206891.8|206801.8|1
1738299640000|2025-01-31 05:00:40|206895.3|206805.3|206885.4|206795.4|206895.3|206805.3|206881.5|206791.5|3
1738299650000|2025-01-31 05:00:50|206876.8|206786.8|206877.9|206787.9|206883.1|206793.1|206876.8|206786.8|4
1738299660000|2025-01-31 05:01:00|206871.4|206781.4|206885.8|206795.8|206885.8|206795.8|206871.4|206781.4|15
1738299670000|2025-01-31 05:01:10|206882.4|206792.4|206884.9|206794.9|206885.5|206795.5|206881.7|206791.7|4
1738299680000|2025-01-31 05:01:20|206887.4|206797.4|206896.5|206806.5|206903.3|206813.3|206887.4|206797.4|6
1738299690000|2025-01-31 05:01:30|206893.9|206803.9|206882.3|206792.3|206902.5|206812.5|206878.7|206788.7|10
1738299700000|2025-01-31 05:01:40|206879.8|206789.8|206885.6|206795.6|206885.6|206795.6|206879.8|206789.8|2
1738299730000|2025-01-31 05:02:10|206880.8|206790.8|206862.1|206772.1|206880.8|206790.8|206853.6|206763.6|10
1738299740000|2025-01-31 05:02:20|206858.9|206768.9|206861.8|206771.8|206861.8|206771.8|206851.5|206761.5|6
1738299750000|2025-01-31 05:02:30|206859.6|206769.6|206853.8|206763.8|206859.6|206769.6|206849.7|206759.7|13
1738299760000|2025-01-31 05:02:40|206855.3|206765.3|206852.5|206762.5|206859.3|206769.3|206848.9|206758.9|8
1738299770000|2025-01-31 05:02:50|206855|206765|206853.7|206763.7|206855|206765|206853.7|206763.7|2
1738299780000|2025-01-31 05:03:00|206856.8|206766.8|206855.1|206765.1|206856.8|206766.8|206855.1|206765.1|2
1738299790000|2025-01-31 05:03:10|206850.4|206760.4|206856.5|206766.5|206858.8|206768.8|206840|206750|8
1738299800000|2025-01-31 05:03:20|206854.5|206764.5|206854.5|206764.5|206854.5|206764.5|206854.5|206764.5|1
1738299820000|2025-01-31 05:03:40|206855.7|206765.7|206856.4|206766.4|206856.4|206766.4|206852.4|206762.4|4
1738299830000|2025-01-31 05:03:50|206858.2|206768.2|206852|206762|206858.2|206768.2|206842.2|206752.2|8
1738299840000|2025-01-31 05:04:00|206853|206763|206853.5|206763.5|206855.6|206765.6|206839.2|206749.2|13
1738299850000|2025-01-31 05:04:10|206855.2|206765.2|206855.2|206765.2|206855.2|206765.2|206855.2|206765.2|1
1738299860000|2025-01-31 05:04:20|206851.6|206761.6|206854.8|206764.8|206854.8|206764.8|206850.5|206760.5|4
1738299870000|2025-01-31 05:04:30|206853.3|206763.3|206855.2|206765.2|206856.5|206766.5|206849.7|206759.7|9
1738299880000|2025-01-31 05:04:40|206851.7|206761.7|206854.2|206764.2|206855.5|206765.5|206846.7|206756.7|7
1738299890000|2025-01-31 05:04:50|206851.3|206761.3|206857.8|206767.8|206857.8|206767.8|206842.8|206752.8|6
1738299900000|2025-01-31 05:05:00|206857.4|206767.4|206845.7|206755.7|206857.4|206767.4|206835.7|206745.7|13
1738299910000|2025-01-31 05:05:10|206840|206750|206835.9|206745.9|206849.3|206759.3|206832.7|206742.7|8
1738299920000|2025-01-31 05:05:20|206828.7|206738.7|206832.3|206742.3|206844.1|206754.1|206828.7|206738.7|13
1738299930000|2025-01-31 05:05:30|206841|206751|206837.9|206747.9|206843.9|206753.9|206837.9|206747.9|3
1738299960000|2025-01-31 05:06:00|206835.1|206745.1|206836.9|206746.9|206836.9|206746.9|206835.1|206745.1|2
1738299970000|2025-01-31 05:06:10|206834|206744|206834|206744|206834|206744|206834|206744|1
1738299980000|2025-01-31 05:06:20|206842.5|206752.5|206845|206755|206845|206755|206842|206752|3
1738299990000|2025-01-31 05:06:30|206835|206745|206834.1|206744.1|206835.9|206745.9|206829.9|206739.9|5
1738300000000|2025-01-31 05:06:40|206830.1|206740.1|206831.6|206741.6|206831.6|206741.6|206824.6|206734.6|4
1738300010000|2025-01-31 05:06:50|206835.1|206745.1|206834.9|206744.9|206835.1|206745.1|206828.5|206738.5|4
1738300030000|2025-01-31 05:07:10|206838.6|206748.6|206845.2|206755.2|206848.4|206758.4|206838.6|206748.6|3
1738300040000|2025-01-31 05:07:20|206840.6|206750.6|206843.1|206753.1|206845.5|206755.5|206838.9|206748.9|10
1738300050000|2025-01-31 05:07:30|206840.1|206750.1|206831.8|206741.8|206840.1|206750.1|206830.8|206740.8|9
1738300080000|2025-01-31 05:08:00|206835.3|206745.3|206835.2|206745.2|206837.4|206747.4|206835.2|206745.2|3
1738300090000|2025-01-31 05:08:10|206831.7|206741.7|206825.7|206735.7|206831.7|206741.7|206825.7|206735.7|2
1738300100000|2025-01-31 05:08:20|206829.1|206739.1|206832.5|206742.5|206835.6|206745.6|206829.1|206739.1|3
1738300110000|2025-01-31 05:08:30|206829.7|206739.7|206831.1|206741.1|206833|206743|206821.7|206731.7|8
1738300140000|2025-01-31 05:09:00|206841.4|206751.4|206846.6|206756.6|206848.8|206758.8|206841.4|206751.4|3
1738300150000|2025-01-31 05:09:10|206809.4|206719.4|206819.3|206729.3|206819.3|206729.3|206799.8|206709.8|9
1738300170000|2025-01-31 05:09:30|206821.9|206731.9|206813.9|206723.9|206824.6|206734.6|206806.1|206716.1|8
1738300180000|2025-01-31 05:09:40|206817.4|206727.4|206819.2|206729.2|206826.7|206736.7|206805.3|206715.3|6
1738300190000|2025-01-31 05:09:50|206817.5|206727.5|206824.9|206734.9|206830.2|206740.2|206817.5|206727.5|5
1738300200000|2025-01-31 05:10:00|206830.4|206740.4|206839.9|206749.9|206839.9|206749.9|206825.4|206735.4|5
1738300220000|2025-01-31 05:10:20|206841.7|206751.7|206835.3|206745.3|206845.3|206755.3|206833.6|206743.6|7
1738300230000|2025-01-31 05:10:30|206845.3|206755.3|206832.2|206742.2|206845.3|206755.3|206832.2|206742.2|2
1738300240000|2025-01-31 05:10:40|206842.8|206752.8|206840.1|206750.1|206843.8|206753.8|206840.1|206750.1|3
1738300260000|2025-01-31 05:11:00|206836.9|206746.9|206849.8|206759.8|206858|206768|206835.9|206745.9|11
1738300270000|2025-01-31 05:11:10|206851.1|206761.1|206852.8|206762.8|206858|206768|206851.1|206761.1|3
1738300280000|2025-01-31 05:11:20|206858|206768|206846.1|206756.1|206858|206768|206844.7|206754.7|5
1738300290000|2025-01-31 05:11:30|206842|206752|206835.7|206745.7|206842|206752|206835.7|206745.7|4
1738300300000|2025-01-31 05:11:40|206841.3|206751.3|206841.6|206751.6|206844.1|206754.1|206841.3|206751.3|3
1738300310000|2025-01-31 05:11:50|206828.1|206738.1|206825.5|206735.5|206828.1|206738.1|206825.5|206735.5|2
1738300320000|2025-01-31 05:12:00|206821.9|206731.9|206816.2|206726.2|206821.9|206731.9|206816.2|206726.2|3
1738300330000|2025-01-31 05:12:10|206812.3|206722.3|206808.9|206718.9|206812.3|206722.3|206806.5|206716.5|5
1738300340000|2025-01-31 05:12:20|206809.4|206719.4|206809.4|206719.4|206809.4|206719.4|206809.4|206719.4|1
1738300350000|2025-01-31 05:12:30|206820.7|206730.7|206809.6|206719.6|206820.7|206730.7|206809.6|206719.6|2
1738300370000|2025-01-31 05:12:50|206798|206708|206829.8|206739.8|206833.1|206743.1|206798|206708|4
1738300380000|2025-01-31 05:13:00|206844.6|206754.6|206822.4|206732.4|206844.6|206754.6|206822.4|206732.4|4
1738300400000|2025-01-31 05:13:20|206813.1|206723.1|206814.4|206724.4|206816.8|206726.8|206813.1|206723.1|3
1738300420000|2025-01-31 05:13:40|206797.5|206707.5|206821.9|206731.9|206840|206750|206797.5|206707.5|7
1738300440000|2025-01-31 05:14:00|206827.5|206737.5|206833.6|206743.6|206834|206744|206827.5|206737.5|5
1738300460000|2025-01-31 05:14:20|206837.8|206747.8|206836.1|206746.1|206837.8|206747.8|206834.1|206744.1|5
1738300470000|2025-01-31 05:14:30|206839.8|206749.8|206837.7|206747.7|206839.8|206749.8|206837.7|206747.7|2
1738300500000|2025-01-31 05:15:00|206840.9|206750.9|206833|206743|206840.9|206750.9|206826.7|206736.7|3
1738300510000|2025-01-31 05:15:10|206825.7|206735.7|206838|206748|206838|206748|206825.7|206735.7|5
1738300540000|2025-01-31 05:15:40|206835.4|206745.4|206814.1|206724.1|206835.4|206745.4|206812.8|206722.8|3
1738300550000|2025-01-31 05:15:50|206814.3|206724.3|206813.7|206723.7|206819.8|206729.8|206812.2|206722.2|6
1738300560000|2025-01-31 05:16:00|206813.3|206723.3|206825.3|206735.3|206833.5|206743.5|206813.3|206723.3|5
1738300570000|2025-01-31 05:16:10|206832.8|206742.8|206835.5|206745.5|206835.5|206745.5|206832.8|206742.8|2
1738300590000|2025-01-31 05:16:30|206831.5|206741.5|206826.3|206736.3|206842.6|206752.6|206826.3|206736.3|12
1738300620000|2025-01-31 05:17:00|206831.8|206741.8|206830.5|206740.5|206831.8|206741.8|206830.5|206740.5|2
1738300640000|2025-01-31 05:17:20|206833.5|206743.5|206833.5|206743.5|206833.5|206743.5|206833.5|206743.5|1
1738300650000|2025-01-31 05:17:30|206847.5|206757.5|206848.4|206758.4|206859.5|206769.5|206841.6|206751.6|11
1738300660000|2025-01-31 05:17:40|206852.5|206762.5|206851.1|206761.1|206852.5|206762.5|206847.1|206757.1|3
1738300670000|2025-01-31 05:17:50|206846.9|206756.9|206852.8|206762.8|206854.9|206764.9|206834.6|206744.6|14
1738300680000|2025-01-31 05:18:00|206845.6|206755.6|206843.1|206753.1|206852.3|206762.3|206835.9|206745.9|5
1738300690000|2025-01-31 05:18:10|206835.1|206745.1|206833.8|206743.8|206837.7|206747.7|206831.9|206741.9|5
1738300700000|2025-01-31 05:18:20|206838.7|206748.7|206834.6|206744.6|206842.7|206752.7|206834.6|206744.6|7
1738300710000|2025-01-31 05:18:30|206842.4|206752.4|206849.5|206759.5|206853.6|206763.6|206836.7|206746.7|7
1738300720000|2025-01-31 05:18:40|206842.6|206752.6|206836.3|206746.3|206856.3|206766.3|206836.3|206746.3|8
1738300730000|2025-01-31 05:18:50|206841|206751|206830.8|206740.8|206859.1|206769.1|206830.8|206740.8|8
1738300740000|2025-01-31 05:19:00|206828.3|206738.3|206832.4|206742.4|206838.5|206748.5|206827.8|206737.8|5
1738300750000|2025-01-31 05:19:10|206830.9|206740.9|206831.9|206741.9|206832.4|206742.4|206828.5|206738.5|7
1738300760000|2025-01-31 05:19:20|206826.7|206736.7|206830.2|206740.2|206830.2|206740.2|206826.7|206736.7|2
1738300770000|2025-01-31 05:19:30|206831.9|206741.9|206831.4|206741.4|206831.9|206741.9|206831.4|206741.4|2
1738300790000|2025-01-31 05:19:50|206836.3|206746.3|206830.7|206740.7|206836.3|206746.3|206830.7|206740.7|2
1738300810000|2025-01-31 05:20:10|206836.5|206746.5|206833.8|206743.8|206836.5|206746.5|206828.1|206738.1|6
1738300820000|2025-01-31 05:20:20|206831.2|206741.2|206830.7|206740.7|206836.5|206746.5|206830.7|206740.7|3
1738300840000|2025-01-31 05:20:40|206829.5|206739.5|206842.1|206752.1|206857.9|206767.9|206829.5|206739.5|5
1738300850000|2025-01-31 05:20:50|206837.6|206747.6|206837.6|206747.6|206837.6|206747.6|206837.6|206747.6|1
1738300860000|2025-01-31 05:21:00|206834.6|206744.6|206830.8|206740.8|206834.6|206744.6|206828.1|206738.1|4
1738300880000|2025-01-31 05:21:20|206836.1|206746.1|206860.8|206770.8|206864.1|206774.1|206836.1|206746.1|3
1738300890000|2025-01-31 05:21:30|206857|206767|206827|206737|206857|206767|206827|206737|9
1738300900000|2025-01-31 05:21:40|206832.2|206742.2|206831|206741|206836.8|206746.8|206830.3|206740.3|6
1738300910000|2025-01-31 05:21:50|206825.3|206735.3|206825.3|206735.3|206825.3|206735.3|206825.3|206735.3|1
1738300920000|2025-01-31 05:22:00|206829|206739|206848.5|206758.5|206851.7|206761.7|206825.2|206735.2|10
1738300930000|2025-01-31 05:22:10|206847.2|206757.2|206847.1|206757.1|206855.6|206765.6|206838.7|206748.7|12
1738300940000|2025-01-31 05:22:20|206855.5|206765.5|206839.5|206749.5|206855.5|206765.5|206839.5|206749.5|15
1738300950000|2025-01-31 05:22:30|206843.8|206753.8|206857.5|206767.5|206865.1|206775.1|206833.2|206743.2|13
1738300960000|2025-01-31 05:22:40|206861.5|206771.5|206869.1|206779.1|206871.2|206781.2|206861.5|206771.5|13
1738300970000|2025-01-31 05:22:50|206874|206784|206870.5|206780.5|206874|206784|206865.4|206775.4|5
1738300980000|2025-01-31 05:23:00|206866.7|206776.7|206873.8|206783.8|206875.2|206785.2|206866.7|206776.7|3
1738300990000|2025-01-31 05:23:10|206862.9|206772.9|206868.3|206778.3|206872.1|206782.1|206858.7|206768.7|7
1738301000000|2025-01-31 05:23:20|206867|206777|206863.7|206773.7|206867|206777|206863.7|206773.7|2
1738301010000|2025-01-31 05:23:30|206867.1|206777.1|206873.4|206783.4|206873.4|206783.4|206865.6|206775.6|6
1738301030000|2025-01-31 05:23:50|206875.9|206785.9|206869.2|206779.2|206876.6|206786.6|206865|206775|6
1738301040000|2025-01-31 05:24:00|206873.9|206783.9|206869.5|206779.5|206878.9|206788.9|206869.5|206779.5|7
1738301050000|2025-01-31 05:24:10|206874.3|206784.3|206874|206784|206874.3|206784.3|206862.5|206772.5|13
1738301060000|2025-01-31 05:24:20|206866.8|206776.8|206871.8|206781.8|206877.7|206787.7|206863.6|206773.6|9
1738301080000|2025-01-31 05:24:40|206876.2|206786.2|206872.7|206782.7|206882.9|206792.9|206845.5|206755.5|10
1738301110000|2025-01-31 05:25:10|206846.6|206756.6|206866.6|206776.6|206866.6|206776.6|206846.6|206756.6|2
1738301120000|2025-01-31 05:25:20|206862.4|206772.4|206863.6|206773.6|206867|206777|206862.4|206772.4|5
1738301130000|2025-01-31 05:25:30|206870.9|206780.9|206872.9|206782.9|206873.7|206783.7|206863.9|206773.9|10
1738301140000|2025-01-31 05:25:40|206867.7|206777.7|206841.2|206751.2|206873.2|206783.2|206839.2|206749.2|10
1738301150000|2025-01-31 05:25:50|206847|206757|206845.7|206755.7|206849.1|206759.1|206841|206751|8
1738301160000|2025-01-31 05:26:00|206840.3|206750.3|206837.3|206747.3|206842.7|206752.7|206837.3|206747.3|3
1738301170000|2025-01-31 05:26:10|206845.1|206755.1|206851.8|206761.8|206867.5|206777.5|206838.1|206748.1|11
1738301190000|2025-01-31 05:26:30|206857|206767|206855.3|206765.3|206857|206767|206855.3|206765.3|2
1738301200000|2025-01-31 05:26:40|206860.2|206770.2|206852.4|206762.4|206865.2|206775.2|206850.8|206760.8|9
1738301210000|2025-01-31 05:26:50|206855.6|206765.6|206866.1|206776.1|206873|206783|206855.6|206765.6|13
1738301230000|2025-01-31 05:27:10|206853|206763|206857.3|206767.3|206864.2|206774.2|206853|206763|7
1738301240000|2025-01-31 05:27:20|206861.7|206771.7|206861.2|206771.2|206869.7|206779.7|206858.8|206768.8|13
1738301250000|2025-01-31 05:27:30|206871.7|206781.7|206872.5|206782.5|206882.1|206792.1|206866.5|206776.5|10
1738301260000|2025-01-31 05:27:40|206884.8|206794.8|206886.9|206796.9|206890.9|206800.9|206884.8|206794.8|4
1738301270000|2025-01-31 05:27:50|206888.2|206798.2|206888.8|206798.8|206893.8|206803.8|206884.6|206794.6|6
1738301280000|2025-01-31 05:28:00|206892.5|206802.5|206883.4|206793.4|206892.5|206802.5|206879.3|206789.3|6
1738301290000|2025-01-31 05:28:10|206874.1|206784.1|206884.5|206794.5|206890.8|206800.8|206874.1|206784.1|7
1738301310000|2025-01-31 05:28:30|206874.3|206784.3|206882.8|206792.8|206887.1|206797.1|206874.3|206784.3|6
1738301320000|2025-01-31 05:28:40|206884.1|206794.1|206884.1|206794.1|206884.1|206794.1|206884.1|206794.1|1
1738301330000|2025-01-31 05:28:50|206889.9|206799.9|206877.6|206787.6|206894.4|206804.4|206874.5|206784.5|9
1738301340000|2025-01-31 05:29:00|206875.1|206785.1|206885.1|206795.1|206887.9|206797.9|206875.1|206785.1|8
1738301350000|2025-01-31 05:29:10|206887.9|206797.9|206866|206776|206887.9|206797.9|206866|206776|4
1738301360000|2025-01-31 05:29:20|206874.4|206784.4|206888.8|206798.8|206888.8|206798.8|206874.4|206784.4|5
1738301370000|2025-01-31 05:29:30|206899.3|206809.3|206885.7|206795.7|206899.3|206809.3|206875.9|206785.9|10
1738301380000|2025-01-31 05:29:40|206889.6|206799.6|206883.5|206793.5|206889.6|206799.6|206883.1|206793.1|14
1738301390000|2025-01-31 05:29:50|206889|206799|206891.4|206801.4|206891.4|206801.4|206883.3|206793.3|8
1738301400000|2025-01-31 05:30:00|206893.2|206803.2|206902.2|206812.2|206905.5|206815.5|206893.2|206803.2|6
1738301410000|2025-01-31 05:30:10|206898|206808|206889.8|206799.8|206898|206808|206874.8|206784.8|8
1738301430000|2025-01-31 05:30:30|206886.5|206796.5|206876.2|206786.2|206886.5|206796.5|206874|206784|5
1738301440000|2025-01-31 05:30:40|206884.5|206794.5|206887.4|206797.4|206887.5|206797.5|206875.5|206785.5|5
1738301450000|2025-01-31 05:30:50|206892.2|206802.2|206901.2|206811.2|206901.2|206811.2|206892.2|206802.2|2
1738301460000|2025-01-31 05:31:00|206887.8|206797.8|206879|206789|206887.8|206797.8|206875.1|206785.1|6
1738301470000|2025-01-31 05:31:10|206884.5|206794.5|206873.9|206783.9|206900.9|206810.9|206873.9|206783.9|12
1738301480000|2025-01-31 05:31:20|206878|206788|206890.4|206800.4|206892.6|206802.6|206872|206782|12
1738301490000|2025-01-31 05:31:30|206894.1|206804.1|206886.6|206796.6|206894.1|206804.1|206885.1|206795.1|5
1738301500000|2025-01-31 05:31:40|206882.4|206792.4|206888.4|206798.4|206895.6|206805.6|206880.6|206790.6|7
1738301520000|2025-01-31 05:32:00|206885|206795|206891.3|206801.3|206894.5|206804.5|206885|206795|3
1738301530000|2025-01-31 05:32:10|206889|206799|206889|206799|206889|206799|206889|206799|1
1738301560000|2025-01-31 05:32:40|206972.9|206706.8|206972.9|206706.8|206972.9|206706.8|206972.9|206706.8|1
1738301580000|2025-01-31 05:33:00|206885|206795|206885|206795|206885|206795|206885|206795|1
1738301590000|2025-01-31 05:33:10|206889.3|206799.3|206889.3|206799.3|206889.3|206799.3|206889.3|206799.3|1
1738301600000|2025-01-31 05:33:20|206885.6|206795.6|206884.1|206794.1|206889.9|206799.9|206884.1|206794.1|3
1738301610000|2025-01-31 05:33:30|206886.3|206796.3|206886.3|206796.3|206886.3|206796.3|206886.3|206796.3|1
1738301630000|2025-01-31 05:33:50|206876.3|206786.3|206888.2|206798.2|206891.2|206801.2|206876.3|206786.3|5
1738301640000|2025-01-31 05:34:00|206884.4|206794.4|206887|206797|206891.4|206801.4|206880.4|206790.4|10
1738301650000|2025-01-31 05:34:10|206896.8|206806.8|206890.9|206800.9|206896.8|206806.8|206890.2|206800.2|6
1738301660000|2025-01-31 05:34:20|206894.1|206804.1|206895.6|206805.6|206901.9|206811.9|206894.1|206804.1|3
1738301670000|2025-01-31 05:34:30|206893|206803|206893|206803|206893|206803|206893|206803|1
1738301700000|2025-01-31 05:35:00|206899.5|206809.5|206899.5|206809.5|206899.5|206809.5|206899.5|206809.5|1
1738301710000|2025-01-31 05:35:10|206896.9|206806.9|206904.4|206814.4|206904.4|206814.4|206896.9|206806.9|4
1738301720000|2025-01-31 05:35:20|206900.6|206810.6|206887.2|206797.2|206900.6|206810.6|206887.2|206797.2|3
1738301730000|2025-01-31 05:35:30|206889.6|206799.6|206891.8|206801.8|206891.8|206801.8|206868.2|206778.2|9
1738301740000|2025-01-31 05:35:40|206888|206798|206902|206812|206902|206812|206882.2|206792.2|8
1738301750000|2025-01-31 05:35:50|206901.2|206811.2|206905.2|206815.2|206905.2|206815.2|206901.2|206811.2|4
1738301760000|2025-01-31 05:36:00|206904.2|206814.2|206898.6|206808.6|206904.2|206814.2|206898.6|206808.6|2
1738301800000|2025-01-31 05:36:40|206907|206817|206895.5|206805.5|206907|206817|206895.5|206805.5|2
1738301810000|2025-01-31 05:36:50|206890.4|206800.4|206890.4|206800.4|206890.4|206800.4|206890.4|206800.4|1
1738301820000|2025-01-31 05:37:00|206902.5|206812.5|206895.7|206805.7|206902.5|206812.5|206895.7|206805.7|2
1738301870000|2025-01-31 05:37:50|206976.7|206693.6|206893|206803|206976.7|206803|206882|206693.6|7
1738301880000|2025-01-31 05:38:00|206895.2|206805.2|206882.6|206792.6|206895.2|206805.2|206869.6|206779.6|9
1738301890000|2025-01-31 05:38:10|206885.6|206795.6|206894.9|206804.9|206894.9|206804.9|206885.6|206795.6|3
1738301900000|2025-01-31 05:38:20|206891.1|206801.1|206886.3|206796.3|206901.7|206811.7|206886.3|206796.3|5
1738301910000|2025-01-31 05:38:30|206889.6|206799.6|206895|206805|206895|206805|206889.6|206799.6|3
1738301920000|2025-01-31 05:38:40|206891.4|206801.4|206884.9|206794.9|206891.4|206801.4|206884.9|206794.9|3
1738301930000|2025-01-31 05:38:50|206891.2|206801.2|206889.8|206799.8|206891.2|206801.2|206889.8|206799.8|2
1738301960000|2025-01-31 05:39:20|206893.4|206803.4|206897.4|206807.4|206903.7|206813.7|206893.4|206803.4|3
1738302000000|2025-01-31 05:40:00|206901|206811|206866.8|206776.8|206901|206811|206866.8|206776.8|3
1738302010000|2025-01-31 05:40:10|206870.8|206780.8|206867.4|206777.4|206870.8|206780.8|206863.2|206773.2|6
1738302030000|2025-01-31 05:40:30|206869.9|206779.9|206874.2|206784.2|206881.8|206791.8|206869.9|206779.9|11
1738302040000|2025-01-31 05:40:40|206877.9|206787.9|206877.1|206787.1|206889.3|206799.3|206869.7|206779.7|9
1738302050000|2025-01-31 05:40:50|206870.8|206780.8|206886.4|206796.4|206887.2|206797.2|206870.8|206780.8|7
1738302060000|2025-01-31 05:41:00|206885.4|206795.4|206878.9|206788.9|206891.5|206801.5|206874.1|206784.1|11
1738302070000|2025-01-31 05:41:10|206884.2|206794.2|206872.1|206782.1|206884.2|206794.2|206869.6|206779.6|6
1738302080000|2025-01-31 05:41:20|206880.4|206790.4|206880.3|206790.3|206880.4|206790.4|206880.3|206790.3|2
1738302090000|2025-01-31 05:41:30|206887.7|206797.7|206877.9|206787.9|206892|206802|206869.6|206779.6|10
1738302100000|2025-01-31 05:41:40|206873.9|206783.9|206868.9|206778.9|206874.7|206784.7|206861.2|206771.2|12
1738302110000|2025-01-31 05:41:50|206870.2|206780.2|206870.2|206780.2|206874.9|206784.9|206862.4|206772.4|8
1738302120000|2025-01-31 05:42:00|206888.9|206798.9|206866.2|206776.2|206888.9|206798.9|206866.2|206776.2|7
1738302130000|2025-01-31 05:42:10|206863|206773|206863|206773|206863|206773|206863|206773|1
1738302160000|2025-01-31 05:42:40|206857.5|206767.5|206883.9|206793.9|206888.2|206798.2|206857.5|206767.5|14
1738302170000|2025-01-31 05:42:50|206887.4|206797.4|206885.4|206795.4|206893.4|206803.4|206885.4|206795.4|3
1738302180000|2025-01-31 05:43:00|206891.2|206801.2|206872.1|206782.1|206896.3|206806.3|206871.7|206781.7|12
1738302200000|2025-01-31 05:43:20|206863.1|206773.1|206879.9|206789.9|206886.1|206796.1|206863.1|206773.1|14
1738302210000|2025-01-31 05:43:30|206886.6|206796.6|206873.8|206783.8|206887.8|206797.8|206873.8|206783.8|9
1738302220000|2025-01-31 05:43:40|206880.1|206790.1|206875.5|206785.5|206890.3|206800.3|206875.5|206785.5|7
1738302230000|2025-01-31 05:43:50|206887.7|206797.7|206879.8|206789.8|206887.7|206797.7|206879.2|206789.2|4
1738302240000|2025-01-31 05:44:00|206876.8|206786.8|206886.5|206796.5|206886.5|206796.5|206875.5|206785.5|6
1738302250000|2025-01-31 05:44:10|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|206878.8|206788.8|1
1738302260000|2025-01-31 05:44:20|206886.5|206796.5|206926.9|206836.9|206940.9|206850.9|206879|206789|13
1738302270000|2025-01-31 05:44:30|206924.6|206834.6|206926.6|206836.6|206930.9|206840.9|206924.6|206834.6|3
1738302290000|2025-01-31 05:44:50|206917|206827|206917.5|206827.5|206924|206834|206915.8|206825.8|8
1738302300000|2025-01-31 05:45:00|206917.7|206827.7|206917.2|206827.2|206921.5|206831.5|206908.4|206818.4|7
1738302310000|2025-01-31 05:45:10|206909.2|206819.2|206913.9|206823.9|206913.9|206823.9|206909.2|206819.2|3
1738302320000|2025-01-31 05:45:20|206917.3|206827.3|206942.3|206852.3|206942.3|206852.3|206917.3|206827.3|6
1738302330000|2025-01-31 05:45:30|206922.1|206832.1|206921.8|206831.8|206940.3|206850.3|206921.8|206831.8|10
1738302340000|2025-01-31 05:45:40|206949|206859|206928.2|206838.2|206949|206859|206928.2|206838.2|3
1738302350000|2025-01-31 05:45:50|206924.5|206834.5|206931.1|206841.1|206932.8|206842.8|206920.8|206830.8|4
1738302380000|2025-01-31 05:46:20|206930|206840|206930|206840|206930|206840|206930|206840|1
1738302390000|2025-01-31 05:46:30|207035.2|206729.2|206927|206837|207035.2|206837|206927|206729.2|2
1738302400000|2025-01-31 05:46:40|206914.5|206824.5|206920.6|206830.6|206920.6|206830.6|206914.5|206824.5|2
1738302430000|2025-01-31 05:47:10|206916.1|206826.1|206916.1|206826.1|206916.1|206826.1|206916.1|206826.1|1
1738302440000|2025-01-31 05:47:20|206905.5|206815.5|206931.8|206841.8|206932.5|206842.5|206905.5|206815.5|7
1738302450000|2025-01-31 05:47:30|206928|206838|206925.5|206835.5|206928|206838|206925.5|206835.5|2
1738302460000|2025-01-31 05:47:40|206929.6|206839.6|206934.8|206844.8|206934.8|206844.8|206929.6|206839.6|2
1738302470000|2025-01-31 05:47:50|206938.1|206848.1|206929.7|206839.7|206938.1|206848.1|206926.9|206836.9|8
1738302480000|2025-01-31 05:48:00|206930.9|206840.9|206932.5|206842.5|206937.2|206847.2|206928.8|206838.8|4
1738302490000|2025-01-31 05:48:10|206929.1|206839.1|206927.9|206837.9|206929.1|206839.1|206917.8|206827.8|4
1738302540000|2025-01-31 05:49:00|207025.5|206723.2|206988.7|206898.7|207028.1|206898.7|206962.5|206722.6|6
1738302550000|2025-01-31 05:49:10|206994.6|206904.6|207019.1|206929.1|207025.7|206935.7|206994.6|206904.6|11
1738302560000|2025-01-31 05:49:20|207011.5|206921.5|206934.8|206844.8|207011.5|206921.5|206923.6|206833.6|15
1738302570000|2025-01-31 05:49:30|206922.9|206832.9|206926.2|206836.2|206930.1|206840.1|206915.9|206825.9|18
1738302580000|2025-01-31 05:49:40|206928.7|206838.7|206927.4|206837.4|206928.7|206838.7|206911.2|206821.2|8
1738302590000|2025-01-31 05:49:50|206920.5|206830.5|206912.5|206822.5|206920.5|206830.5|206911.4|206821.4|9
1738302600000|2025-01-31 05:50:00|206908|206818|206895|206805|206911.2|206821.2|206884.3|206794.3|10
1738302610000|2025-01-31 05:50:10|206884.3|206794.3|206893.7|206803.7|206896.2|206806.2|206884.3|206794.3|4
1738302630000|2025-01-31 05:50:30|206880|206790|206879|206789|206880|206790|206870.5|206780.5|4
1738302640000|2025-01-31 05:50:40|206884|206794|206884|206794|206884|206794|206884|206794|1
1738302650000|2025-01-31 05:50:50|206866.5|206776.5|206893.9|206803.9|206893.9|206803.9|206866.5|206776.5|4
1738302660000|2025-01-31 05:51:00|206883.9|206793.9|206910.9|206820.9|206910.9|206820.9|206883.9|206793.9|8
1738302670000|2025-01-31 05:51:10|206906.1|206816.1|206951.4|206861.4|206976.1|206863.6|206906.1|206816.1|12
1738302680000|2025-01-31 05:51:20|206948.4|206858.4|206943.3|206853.3|206972.4|206858.4|206942.5|206812.5|7
1738302690000|2025-01-31 05:51:30|206968.5|206818.3|206902.1|206812.1|206968.5|206825.2|206902.1|206812.1|9
1738302700000|2025-01-31 05:51:40|206897.1|206807.1|206892|206802|206897.1|206807.1|206892|206802|2
1738302710000|2025-01-31 05:51:50|206895.3|206805.3|206895.3|206805.3|206895.3|206805.3|206895.3|206805.3|1
1738302720000|2025-01-31 05:52:00|206885.9|206795.9|206893.2|206803.2|206900.1|206810.1|206885.9|206795.9|9
1738302740000|2025-01-31 05:52:20|206892.9|206802.9|206892.9|206802.9|206892.9|206802.9|206892.9|206802.9|1
1738302750000|2025-01-31 05:52:30|206895|206805|206895|206805|206895|206805|206895|206805|1
1738302770000|2025-01-31 05:52:50|206891|206801|206890.5|206800.5|206892.3|206802.3|206888.7|206798.7|7
1738302780000|2025-01-31 05:53:00|206888.7|206798.7|206885.2|206795.2|206893.3|206803.3|206885.2|206795.2|9
1738302790000|2025-01-31 05:53:10|206885.6|206795.6|206884.1|206794.1|206888.9|206798.9|206883.8|206793.8|11
1738302800000|2025-01-31 05:53:20|206887.9|206797.9|206885.3|206795.3|206890.9|206800.9|206885.3|206795.3|3
1738302840000|2025-01-31 05:54:00|206885|206795|206885|206795|206885|206795|206885|206795|1
1738302860000|2025-01-31 05:54:20|206885.5|206795.5|206885.2|206795.2|206885.5|206795.5|206885.2|206795.2|2
1738302890000|2025-01-31 05:54:50|206885|206795|206885|206795|206885|206795|206885|206795|1
1738302900000|2025-01-31 05:55:00|206898.5|206808.5|206893|206803|206898.5|206808.5|206893|206803|3
1738302910000|2025-01-31 05:55:10|206878.5|206788.5|206887.4|206797.4|206887.5|206797.5|206878.5|206788.5|3
1738302920000|2025-01-31 05:55:20|206890.7|206800.7|206886.7|206796.7|206890.7|206800.7|206881.4|206791.4|7
1738302930000|2025-01-31 05:55:30|206898.1|206808.1|206895.8|206805.8|206898.3|206808.3|206895.8|206805.8|5
1738302940000|2025-01-31 05:55:40|206898|206808|206898.3|206808.3|206898.3|206808.3|206895.8|206805.8|16
1738302950000|2025-01-31 05:55:50|206895.8|206805.8|206895.8|206805.8|206898.3|206808.3|206895.8|206805.8|15
1738302960000|2025-01-31 05:56:00|206895|206805|206891.1|206801.1|206895|206805|206885.4|206795.4|4
1738302980000|2025-01-31 05:56:20|206895.9|206805.9|206895.9|206805.9|206895.9|206805.9|206895.9|206805.9|1
1738302990000|2025-01-31 05:56:30|206908.3|206818.3|206895.9|206805.9|206908.3|206818.3|206895.9|206805.9|5
1738303000000|2025-01-31 05:56:40|206907.3|206817.3|206909.3|206819.3|206911.6|206821.6|206907.3|206817.3|4
1738303040000|2025-01-31 05:57:20|206912.5|206822.5|206907.8|206817.8|206912.5|206822.5|206905.4|206815.4|3
1738303050000|2025-01-31 05:57:30|206905.2|206815.2|206906.6|206816.6|206910.2|206820.2|206901.9|206811.9|11
1738303060000|2025-01-31 05:57:40|206909.7|206819.7|206889.8|206799.8|206909.7|206819.7|206883.5|206793.5|24
1738303070000|2025-01-31 05:57:50|206899.2|206809.2|206890|206800|206905.4|206815.4|206889.8|206799.8|11
1738303080000|2025-01-31 05:58:00|206902.8|206812.8|206889.4|206799.4|206902.8|206812.8|206888.8|206798.8|9
1738303090000|2025-01-31 05:58:10|206887.6|206797.6|206889.4|206799.4|206889.4|206799.4|206887.6|206797.6|2
1738303100000|2025-01-31 05:58:20|206899.9|206809.9|206889.4|206799.4|206899.9|206809.9|206889.4|206799.4|4
1738303110000|2025-01-31 05:58:30|206892.4|206802.4|206888.4|206798.4|206901.4|206811.4|206888.2|206798.2|24
1738303120000|2025-01-31 05:58:40|206892.3|206802.3|206885.1|206795.1|206896.5|206806.5|206885.1|206795.1|18
1738303130000|2025-01-31 05:58:50|206884.8|206794.8|206885.6|206795.6|206885.6|206795.6|206884.5|206794.5|3
1738303140000|2025-01-31 05:59:00|206888.7|206798.7|206886.1|206796.1|206895.5|206805.5|206886.1|206796.1|6
1738303150000|2025-01-31 05:59:10|206886|206796|206896|206806|206911.3|206821.3|206871.9|206781.9|17
1738303160000|2025-01-31 05:59:20|206897.3|206807.3|206897.7|206807.7|206899|206809|206891|206801|5
1738303180000|2025-01-31 05:59:40|206899.5|206809.5|206889.5|206799.5|206899.5|206809.5|206889.5|206799.5|2
1738303190000|2025-01-31 05:59:50|206891|206801|206897|206807|206902.5|206812.5|206888.5|206798.5|7
1738303200000|2025-01-31 06:00:00|206886.9|206796.9|206883.6|206793.6|206891.8|206801.8|206877.7|206787.7|19
1738303220000|2025-01-31 06:00:20|206879.1|206789.1|206879.1|206789.1|206879.1|206789.1|206879.1|206789.1|1
1738303230000|2025-01-31 06:00:30|206886.4|206796.4|206900.9|206810.9|206904.6|206814.6|206886.4|206796.4|12
1738303240000|2025-01-31 06:00:40|206904.1|206814.1|206885|206795|206904.1|206814.1|206881.7|206791.7|9
1738303250000|2025-01-31 06:00:50|206877.9|206787.9|206887|206797|206887|206797|206877.9|206787.9|6
1738303260000|2025-01-31 06:01:00|206870.1|206780.1|206865.7|206775.7|206875.2|206785.2|206857.1|206767.1|23
1738303270000|2025-01-31 06:01:10|206870.5|206780.5|206870.5|206780.5|206870.5|206780.5|206864.3|206774.3|22
1738303280000|2025-01-31 06:01:20|206865.7|206775.7|206860.4|206770.4|206870.5|206780.5|206856.1|206766.1|16
1738303290000|2025-01-31 06:01:30|206859.3|206769.3|206859.6|206769.6|206859.6|206769.6|206853.1|206763.1|6
1738303300000|2025-01-31 06:01:40|206859.3|206769.3|206850.2|206760.2|206859.6|206769.6|206848.4|206758.4|12
1738303310000|2025-01-31 06:01:50|206848.4|206758.4|206783.5|206693.5|206849.7|206759.7|206741.8|206651.8|16
1738303320000|2025-01-31 06:02:00|206778.7|206688.7|206777|206687|206785.6|206695.6|206770.3|206680.3|21
1738303330000|2025-01-31 06:02:10|206778.3|206688.3|206776.9|206686.9|206781.9|206691.9|206769.3|206679.3|13
1738303340000|2025-01-31 06:02:20|206773.3|206683.3|206768.7|206678.7|206778.4|206688.4|206768.7|206678.7|5
1738303350000|2025-01-31 06:02:30|206777.6|206687.6|206764.9|206674.9|206777.6|206687.6|206764.9|206674.9|5
1738303360000|2025-01-31 06:02:40|206768.7|206678.7|206768.7|206678.7|206768.7|206678.7|206768.7|206678.7|1
1738303380000|2025-01-31 06:03:00|206765.9|206675.9|206765|206675|206765.9|206675.9|206765|206675|2
1738303390000|2025-01-31 06:03:10|206767.7|206677.7|206765.5|206675.5|206771|206681|206765.5|206675.5|6
1738303400000|2025-01-31 06:03:20|206767.8|206677.8|206768.2|206678.2|206769.8|206679.8|206765.8|206675.8|7
1738303410000|2025-01-31 06:03:30|206765.8|206675.8|206765.1|206675.1|206768.5|206678.5|206764.6|206674.6|7
1738303420000|2025-01-31 06:03:40|206766.9|206676.9|206765.3|206675.3|206767.6|206677.6|206765.3|206675.3|4
1738303430000|2025-01-31 06:03:50|206767.6|206677.6|206767.9|206677.9|206767.9|206677.9|206765.7|206675.7|5
1738303450000|2025-01-31 06:04:10|206772.7|206682.7|206765.1|206675.1|206772.7|206682.7|206760.8|206670.8|7
1738303460000|2025-01-31 06:04:20|206762.1|206672.1|206764.3|206674.3|206764.3|206674.3|206757.3|206667.3|16
1738303470000|2025-01-31 06:04:30|206759.6|206669.6|206759|206669|206771.2|206681.2|206748.6|206658.6|24
1738303480000|2025-01-31 06:04:40|206751.8|206661.8|206760|206670|206760|206670|206751.8|206661.8|3
1738303490000|2025-01-31 06:04:50|206766.1|206676.1|206762.1|206672.1|206767.4|206677.4|206757.7|206667.7|10
1738303500000|2025-01-31 06:05:00|206757.1|206667.1|206757.1|206667.1|206764.3|206674.3|206752.6|206662.6|37
1738303510000|2025-01-31 06:05:10|206761.2|206671.2|206759.8|206669.8|206763|206673|206751|206661|37
1738303520000|2025-01-31 06:05:20|206754.6|206664.6|206760.9|206670.9|206760.9|206670.9|206749.2|206659.2|34
1738303530000|2025-01-31 06:05:30|206755.3|206665.3|206775.6|206685.6|206775.6|206685.6|206748.4|206658.4|33
1738303540000|2025-01-31 06:05:40|206768.9|206678.9|206752.3|206662.3|206775.6|206685.6|206752.3|206662.3|25
1738303550000|2025-01-31 06:05:50|206757.9|206667.9|206766.7|206676.7|206768.5|206678.5|206751.4|206661.4|28
1738303560000|2025-01-31 06:06:00|206763.3|206673.3|206766.3|206676.3|206771.5|206681.5|206762|206672|19
1738303570000|2025-01-31 06:06:10|206762.8|206672.8|206767.1|206677.1|206771.6|206681.6|206761.9|206671.9|26
1738303580000|2025-01-31 06:06:20|206771.9|206681.9|206766.6|206676.6|206771.9|206681.9|206765.1|206675.1|21
1738303590000|2025-01-31 06:06:30|206767.8|206677.8|206767.1|206677.1|206770.3|206680.3|206759.3|206669.3|26
1738303600000|2025-01-31 06:06:40|206763.5|206673.5|206762.2|206672.2|206765.8|206675.8|206756.7|206666.7|25
1738303610000|2025-01-31 06:06:50|206764.2|206674.2|206765.2|206675.2|206767.9|206677.9|206760.1|206670.1|24
1738303620000|2025-01-31 06:07:00|206761.9|206671.9|206768.1|206678.1|206770.6|206680.6|206761.9|206671.9|25
1738303630000|2025-01-31 06:07:10|206770.2|206680.2|206782.5|206692.5|206784|206694|206764.6|206674.6|27
1738303640000|2025-01-31 06:07:20|206779|206689|206773|206683|206795|206702.5|206752.5|206645|19
1738303650000|2025-01-31 06:07:30|206763.5|206673.5|206766|206676|206776|206686|206755.5|206665.5|26
1738303660000|2025-01-31 06:07:40|206758|206668|206765.9|206675.9|206768.4|206678.4|206756.5|206666.5|26
1738303670000|2025-01-31 06:07:50|206763.9|206673.9|206774.1|206684.1|206775.1|206685.1|206761|206671|29
1738303680000|2025-01-31 06:08:00|206772.9|206682.9|206745.6|206655.6|206774.2|206684.2|206745.6|206655.6|7
1738303730000|2025-01-31 06:08:50|206732.5|206642.5|206746.5|206656.5|206746.5|206656.5|206732.5|206642.5|2
1738303740000|2025-01-31 06:09:00|206743.7|206653.7|206739.4|206649.4|206747.7|206657.7|206739.4|206649.4|8
1738303750000|2025-01-31 06:09:10|206734.6|206644.6|206735.9|206645.9|206743.9|206653.9|206732.2|206642.2|8
1738303760000|2025-01-31 06:09:20|206739.4|206649.4|206740.1|206650.1|206740.3|206650.3|206736.1|206646.1|9
1738303770000|2025-01-31 06:09:30|206736.5|206646.5|206738.9|206648.9|206744.9|206654.9|206733.5|206643.5|13
1738303780000|2025-01-31 06:09:40|206733.8|206643.8|206734.7|206644.7|206746.3|206656.3|206733.8|206643.8|11
1738303790000|2025-01-31 06:09:50|206738.1|206648.1|206738.1|206648.1|206738.1|206648.1|206734.4|206644.4|7
1738303800000|2025-01-31 06:10:00|206738.6|206648.6|206714|206624|206740.8|206650.8|206709.3|206619.3|30
1738303810000|2025-01-31 06:10:10|206717.2|206627.2|206720.6|206630.6|206724|206634|206711.3|206621.3|19
1738303820000|2025-01-31 06:10:20|206716.8|206626.8|206713.8|206623.8|206718.9|206628.9|206710.3|206620.3|30
1738303830000|2025-01-31 06:10:30|206714.3|206624.3|206718.7|206628.7|206722.7|206632.7|206708.9|206618.9|24
1738303840000|2025-01-31 06:10:40|206714.5|206624.5|206726.1|206636.1|206726.1|206636.1|206712.7|206622.7|22
1738303850000|2025-01-31 06:10:50|206723.8|206633.8|206720.2|206630.2|206724.6|206634.6|206715.4|206625.4|19
1738303860000|2025-01-31 06:11:00|206716.6|206626.6|206721.9|206631.9|206721.9|206631.9|206715.8|206625.8|16
1738303870000|2025-01-31 06:11:10|206719.8|206629.8|206717.5|206627.5|206728.2|206638.2|206717.5|206627.5|19
1738303880000|2025-01-31 06:11:20|206723.5|206633.5|206724.1|206634.1|206726.7|206636.7|206718.3|206628.3|18
1738303890000|2025-01-31 06:11:30|206718.6|206628.6|206710.9|206620.9|206724.1|206634.1|206710.9|206620.9|20
1738303900000|2025-01-31 06:11:40|206718|206628|206718.2|206628.2|206723.4|206633.4|206711|206621|21
1738303910000|2025-01-31 06:11:50|206720.5|206630.5|206723.8|206633.8|206730.4|206640.4|206714.5|206624.5|19
1738303920000|2025-01-31 06:12:00|206722|206632|206717.9|206627.9|206722|206632|206710.2|206620.2|26
1738303930000|2025-01-31 06:12:10|206718.1|206628.1|206715.7|206625.7|206719.9|206629.9|206710.1|206620.1|17
1738303940000|2025-01-31 06:12:20|206715.9|206625.9|206715.7|206625.7|206719.2|206629.2|206712.1|206622.1|17
1738303950000|2025-01-31 06:12:30|206712.1|206622.1|206721.5|206631.5|206722.5|206632.5|206704|206614|22
1738303960000|2025-01-31 06:12:40|206707.5|206617.5|206722.5|206632.5|206736|206646|206707.5|206617.5|18
1738303970000|2025-01-31 06:12:50|206705|206615|206725|206635|206727.5|206637.5|206705|206615|21
1738303980000|2025-01-31 06:13:00|206720.8|206630.8|206721.6|206631.6|206730.6|206640.6|206717|206627|21
1738303990000|2025-01-31 06:13:10|206723.5|206633.5|206715.7|206625.7|206727.5|206637.5|206711.1|206621.1|20
1738304000000|2025-01-31 06:13:20|206732.9|206642.9|206728.2|206638.2|206735.3|206645.3|206718.5|206628.5|21
1738304010000|2025-01-31 06:13:30|206733.2|206643.2|206721.6|206631.6|206733.2|206643.2|206719.2|206629.2|22
1738304020000|2025-01-31 06:13:40|206721.2|206631.2|206732.5|206642.5|206735.1|206645.1|206721.2|206631.2|15
1738304030000|2025-01-31 06:13:50|206735.6|206645.6|206729.2|206639.2|206736.7|206646.7|206725.1|206635.1|21
1738304040000|2025-01-31 06:14:00|206724.5|206634.5|206736.3|206646.3|206737.8|206647.8|206717.5|206627.5|22
1738304050000|2025-01-31 06:14:10|206733.9|206643.9|206722.5|206632.5|206735.4|206645.4|206718.9|206628.9|20
1738304060000|2025-01-31 06:14:20|206722.2|206632.2|206716.8|206626.8|206724|206634|206715.8|206625.8|21
1738304070000|2025-01-31 06:14:30|206720|206630|206724.5|206634.5|206737.4|206647.4|206718.5|206628.5|18
1738304080000|2025-01-31 06:14:40|206728.2|206638.2|206718.5|206628.5|206728.2|206638.2|206706.8|206616.8|23
1738304090000|2025-01-31 06:14:50|206713|206623|206719.8|206629.8|206722.8|206632.8|206712.4|206622.4|12
1738304100000|2025-01-31 06:15:00|206711.5|206621.5|206674.4|206584.4|206722.2|206632.2|206674.4|206584.4|12
1738304110000|2025-01-31 06:15:10|206677.5|206587.5|206684.9|206594.9|206696.5|206606.5|206675.3|206585.3|22
1738304120000|2025-01-31 06:15:20|206682|206592|206673.4|206583.4|206691.3|206601.3|206668.4|206578.4|26
1738304130000|2025-01-31 06:15:30|206685.7|206595.7|206671|206581|206688.5|206598.5|206670.3|206580.3|23
1738304140000|2025-01-31 06:15:40|206675.5|206585.5|206672.8|206582.8|206679.1|206589.1|206672.5|206582.5|22
1738304150000|2025-01-31 06:15:50|206678.1|206588.1|206677.9|206587.9|206681.7|206591.7|206667.2|206577.2|28
1738304160000|2025-01-31 06:16:00|206670.8|206580.8|206657.2|206567.2|206676.4|206586.4|206655.9|206565.9|20
1738304170000|2025-01-31 06:16:10|206660.8|206570.8|206635.1|206545.1|206660.8|206570.8|206633.4|206543.4|14
1738304180000|2025-01-31 06:16:20|206638.6|206548.6|206637.7|206547.7|206638.9|206548.9|206626|206536|14
1738304190000|2025-01-31 06:16:30|206637.4|206547.4|206636.7|206546.7|206637.5|206547.5|206630.3|206540.3|18
1738304200000|2025-01-31 06:16:40|206635.9|206545.9|206631|206541|206639.8|206549.8|206627.5|206537.5|17
1738304210000|2025-01-31 06:16:50|206635|206545|206636|206546|206638.5|206548.5|206630.7|206540.7|26
1738304220000|2025-01-31 06:17:00|206635.5|206545.5|206636.5|206546.5|206638.4|206548.4|206630.3|206540.3|18
1738304230000|2025-01-31 06:17:10|206635.3|206545.3|206638.9|206548.9|206643.8|206553.8|206635.3|206545.3|6
1738304240000|2025-01-31 06:17:20|206637.4|206547.4|206637.4|206547.4|206637.4|206547.4|206637.4|206547.4|1
1738304250000|2025-01-31 06:17:30|206640.6|206550.6|206640.6|206550.6|206640.6|206550.6|206640.6|206550.6|1
1738304260000|2025-01-31 06:17:40|206642|206552|206693.6|206603.6|206693.6|206603.6|206639.9|206549.9|9
1738304270000|2025-01-31 06:17:50|206690.6|206600.6|206692.2|206602.2|206692.2|206602.2|206684.1|206594.1|4
1738304280000|2025-01-31 06:18:00|206690.7|206600.7|206693|206603|206697.1|206607.1|206681.5|206591.5|10
1738304290000|2025-01-31 06:18:10|206689.6|206599.6|206687.8|206597.8|206690.2|206600.2|206682.7|206592.7|6
1738304300000|2025-01-31 06:18:20|206691.5|206601.5|206694.5|206604.5|206700.3|206610.3|206688|206598|6
1738304310000|2025-01-31 06:18:30|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1738304320000|2025-01-31 06:18:40|206695|206605|206690.9|206600.9|206695|206605|206690.9|206600.9|2
1738304330000|2025-01-31 06:18:50|206687.7|206597.7|206690.5|206600.5|206690.5|206600.5|206687.7|206597.7|3
1738304340000|2025-01-31 06:19:00|206689|206599|206689.6|206599.6|206692.5|206602.5|206679.1|206589.1|11
1738304350000|2025-01-31 06:19:10|206680.6|206590.6|206695|206605|206697|206607|206673.6|206583.6|20
1738304360000|2025-01-31 06:19:20|206692.4|206602.4|206700|206610|206700|206610|206692.4|206602.4|3
1738304370000|2025-01-31 06:19:30|206689.5|206599.5|206690|206600|206698.5|206608.5|206681.2|206591.2|11
1738304380000|2025-01-31 06:19:40|206687.2|206597.2|206687.5|206597.5|206691.8|206601.8|206687.2|206597.2|3
1738304390000|2025-01-31 06:19:50|206695.2|206605.2|206693.4|206603.4|206699.7|206609.7|206688.7|206598.7|10
1738304400000|2025-01-31 06:20:00|206695.7|206605.7|206647.9|206557.9|206695.7|206605.7|206647.9|206557.9|4
1738304410000|2025-01-31 06:20:10|206660.3|206570.3|206684.9|206594.9|206690.4|206600.4|206660.3|206570.3|9
1738304420000|2025-01-31 06:20:20|206677.6|206587.6|206683.4|206593.4|206688.3|206598.3|206677.6|206587.6|7
1738304440000|2025-01-31 06:20:40|206680.1|206590.1|206678|206588|206684|206594|206677.3|206587.3|5
1738304450000|2025-01-31 06:20:50|206685.8|206595.8|206680.7|206590.7|206689.3|206599.3|206677.9|206587.9|9
1738304460000|2025-01-31 06:21:00|206683.9|206593.9|206686.2|206596.2|206697.6|206607.6|206680.4|206590.4|10
1738304470000|2025-01-31 06:21:10|206683.2|206593.2|206679.5|206589.5|206690.8|206600.8|206679.5|206589.5|7
1738304480000|2025-01-31 06:21:20|206676.6|206586.6|206665.8|206575.8|206676.6|206586.6|206654.1|206564.1|5
1738304490000|2025-01-31 06:21:30|206670.1|206580.1|206664.8|206574.8|206672.3|206582.3|206662.6|206572.6|20
1738304500000|2025-01-31 06:21:40|206667.6|206577.6|206667.8|206577.8|206672.3|206582.3|206661.6|206571.6|16
1738304510000|2025-01-31 06:21:50|206666.7|206576.7|206659.9|206569.9|206671.4|206581.4|206656.8|206566.8|35
1738304520000|2025-01-31 06:22:00|206664.8|206574.8|206654.3|206564.3|206669.5|206579.5|206648.9|206558.9|22
1738304530000|2025-01-31 06:22:10|206651.7|206561.7|206634.9|206544.9|206651.7|206561.7|206629.1|206539.1|9
1738304540000|2025-01-31 06:22:20|206641|206551|206637.7|206547.7|206643.8|206553.8|206637.7|206547.7|3
1738304550000|2025-01-31 06:22:30|206634.4|206544.4|206627.4|206537.4|206634.4|206544.4|206624.2|206534.2|9
1738304560000|2025-01-31 06:22:40|206627.9|206537.9|206627.9|206537.9|206627.9|206537.9|206625.7|206535.7|3
1738304570000|2025-01-31 06:22:50|206635.1|206545.1|206627.8|206537.8|206635.7|206545.7|206627.8|206537.8|4
1738304590000|2025-01-31 06:23:10|206627.3|206537.3|206627.6|206537.6|206627.6|206537.6|206619.4|206529.4|5
1738304600000|2025-01-31 06:23:20|206625.6|206535.6|206616.6|206526.6|206627.8|206537.8|206608.5|206518.5|10
1738304610000|2025-01-31 06:23:30|206619.1|206529.1|206627.4|206537.4|206627.4|206537.4|206619.1|206529.1|2
1738304630000|2025-01-31 06:23:50|206631|206541|206685.8|206595.8|206695.2|206605.2|206631|206541|5
1738304640000|2025-01-31 06:24:00|206675.8|206585.8|206675.4|206585.4|206701.2|206611.2|206673.8|206583.8|8
1738304660000|2025-01-31 06:24:20|206671.4|206581.4|206674.5|206584.5|206682.4|206592.4|206671.4|206581.4|6
1738304670000|2025-01-31 06:24:30|206676.7|206586.7|206674.5|206584.5|206676.7|206586.7|206674.5|206584.5|2
1738304680000|2025-01-31 06:24:40|206678.8|206588.8|206678.8|206588.8|206678.8|206588.8|206678.8|206588.8|1
1738304690000|2025-01-31 06:24:50|206676.7|206586.7|206679|206589|206686|206596|206671|206581|7
1738304700000|2025-01-31 06:25:00|206670|206580|206690.3|206600.3|206692.2|206602.2|206670|206580|5
1738304710000|2025-01-31 06:25:10|206688.3|206598.3|206685.8|206595.8|206691|206601|206685.8|206595.8|3
1738304720000|2025-01-31 06:25:20|206689.6|206599.6|206686.5|206596.5|206689.6|206599.6|206686.5|206596.5|3
1738304740000|2025-01-31 06:25:40|206722|206562|206721|206562|206722|206562|206721|206562|2
1738304750000|2025-01-31 06:25:50|206682.8|206592.8|206682.8|206592.8|206682.8|206592.8|206682.8|206592.8|1
1738304760000|2025-01-31 06:26:00|206680.8|206590.8|206691.2|206601.2|206691.2|206601.2|206680.8|206590.8|3
1738304770000|2025-01-31 06:26:10|206688.1|206598.1|206688.1|206598.1|206688.1|206598.1|206688.1|206598.1|1
1738304780000|2025-01-31 06:26:20|206690.6|206600.6|206695.6|206605.6|206695.9|206605.9|206689.4|206599.4|6
1738304790000|2025-01-31 06:26:30|206691.2|206601.2|206714.2|206624.2|206727.2|206637.2|206690.6|206600.6|14
1738304800000|2025-01-31 06:26:40|206718.8|206628.8|206716.1|206626.1|206718.8|206628.8|206713|206623|5
1738304820000|2025-01-31 06:27:00|206714|206624|206714|206624|206714|206624|206714|206624|1
1738304830000|2025-01-31 06:27:10|206710.5|206620.5|206710.5|206620.5|206712.5|206622.5|206710.5|206620.5|3
1738304840000|2025-01-31 06:27:20|206712.7|206622.7|206712.7|206622.7|206712.7|206622.7|206712.7|206622.7|1
1738304850000|2025-01-31 06:27:30|206729.2|206639.2|206712.1|206622.1|206729.2|206639.2|206709.9|206619.9|7
1738304860000|2025-01-31 06:27:40|206699.2|206609.2|206710.5|206620.5|206721.8|206631.8|206699.2|206609.2|19
1738304870000|2025-01-31 06:27:50|206718|206628|206704.3|206614.3|206720.9|206630.9|206701.2|206611.2|28
1738304880000|2025-01-31 06:28:00|206705.8|206615.8|206710|206620|206728.7|206638.7|206703.2|206613.2|33
1738304890000|2025-01-31 06:28:10|206716|206626|206715.3|206625.3|206719.7|206629.7|206710.3|206620.3|9
1738304900000|2025-01-31 06:28:20|206714.8|206624.8|206714.7|206624.7|206719.2|206629.2|206698.8|206608.8|10
1738304910000|2025-01-31 06:28:30|206710.1|206620.1|206711.9|206621.9|206718|206628|206704.2|206614.2|25
1738304920000|2025-01-31 06:28:40|206716.4|206626.4|206700.6|206610.6|206718.5|206628.5|206699.7|206609.7|8
1738304930000|2025-01-31 06:28:50|206709.5|206619.5|206708.3|206618.3|206711|206621|206696.8|206606.8|20
1738304940000|2025-01-31 06:29:00|206705|206615|206704.6|206614.6|206705|206615|206697.5|206607.5|7
1738304950000|2025-01-31 06:29:10|206697.1|206607.1|206695.6|206605.6|206713.8|206623.8|206695.6|206605.6|8
1738304960000|2025-01-31 06:29:20|206700.1|206610.1|206678.2|206588.2|206700.1|206610.1|206673.1|206583.1|8
1738304970000|2025-01-31 06:29:30|206677.1|206587.1|206674.2|206584.2|206680.5|206590.5|206672|206582|6
1738304980000|2025-01-31 06:29:40|206673.5|206583.5|206635.1|206545.1|206673.5|206583.5|206634.8|206544.8|11
1738304990000|2025-01-31 06:29:50|206640.1|206550.1|206633.1|206543.1|206640.1|206550.1|206633.1|206543.1|2
1738305000000|2025-01-31 06:30:00|206636.8|206546.8|206614|206524|206636.8|206546.8|206605.6|206515.6|38
1738305010000|2025-01-31 06:30:10|206615.1|206525.1|206614.2|206524.2|206633.5|206543.5|206611|206521|32
1738305020000|2025-01-31 06:30:20|206618|206528|206636.8|206546.8|206658.5|206568.5|206593.1|206503.1|17
1738305040000|2025-01-31 06:30:40|206639.5|206549.5|206620.3|206530.3|206639.5|206549.5|206620.3|206530.3|6
1738305050000|2025-01-31 06:30:50|206623.1|206533.1|206633.1|206543.1|206637.5|206547.5|206621.3|206531.3|6
1738305060000|2025-01-31 06:31:00|206635.1|206545.1|206625.7|206535.7|206635.1|206545.1|206623.2|206533.2|8
1738305070000|2025-01-31 06:31:10|206624.8|206534.8|206621|206531|206636.9|206546.9|206616.2|206526.2|24
1738305080000|2025-01-31 06:31:20|206616|206526|206620.1|206530.1|206624.9|206534.9|206613.5|206523.5|27
1738305090000|2025-01-31 06:31:30|206616.5|206526.5|206618.6|206528.6|206620.3|206530.3|206612.4|206522.4|32
1738305100000|2025-01-31 06:31:40|206614.4|206524.4|206616.1|206526.1|206623.7|206533.7|206611.5|206521.5|33
1738305110000|2025-01-31 06:31:50|206619.8|206529.8|206616.1|206526.1|206624.1|206534.1|206613.5|206523.5|17
1738305120000|2025-01-31 06:32:00|206617|206527|206605.3|206515.3|206622.2|206532.2|206601.4|206511.4|30
1738305130000|2025-01-31 06:32:10|206606.8|206516.8|206606.5|206516.5|206609.5|206519.5|206603.3|206513.3|7
1738305140000|2025-01-31 06:32:20|206603.8|206513.8|206609.3|206519.3|206614.9|206524.9|206600|206510|28
1738305150000|2025-01-31 06:32:30|206607.3|206517.3|206604.6|206514.6|206612.2|206522.2|206600.5|206510.5|21
1738305160000|2025-01-31 06:32:40|206606.4|206516.4|206603.9|206513.9|206613.2|206523.2|206598.5|206508.5|33
1738305170000|2025-01-31 06:32:50|206610.7|206520.7|206608.9|206518.9|206610.7|206520.7|206599.4|206509.4|19
1738305180000|2025-01-31 06:33:00|206607.9|206517.9|206626.3|206536.3|206637.8|206547.8|206607.9|206517.9|22
1738305190000|2025-01-31 06:33:10|206631.5|206541.5|206644.2|206554.2|206644.2|206554.2|206628.5|206538.5|13
1738305200000|2025-01-31 06:33:20|206645.7|206555.7|206644.4|206554.4|206645.7|206555.7|206644.4|206554.4|2
1738305210000|2025-01-31 06:33:30|206640.9|206550.9|206646.6|206556.6|206652.1|206562.1|206639.2|206549.2|9
1738305220000|2025-01-31 06:33:40|206643.1|206553.1|206644.5|206554.5|206648.5|206558.5|206643.1|206553.1|3
1738305230000|2025-01-31 06:33:50|206637.3|206547.3|206640.2|206550.2|206640.2|206550.2|206637.3|206547.3|2
1738305240000|2025-01-31 06:34:00|206644.7|206554.7|206645|206555|206653.2|206563.2|206639.5|206549.5|6
1738305250000|2025-01-31 06:34:10|206649.6|206559.6|206649.6|206559.6|206653.6|206563.6|206642.9|206552.9|10
1738305260000|2025-01-31 06:34:20|206646.6|206556.6|206637.8|206547.8|206648.6|206558.6|206631.5|206541.5|6
1738305270000|2025-01-31 06:34:30|206638.5|206548.5|206647|206557|206647|206557|206638.5|206548.5|5
1738305280000|2025-01-31 06:34:40|206643.1|206553.1|206634.1|206544.1|206643.1|206553.1|206631.5|206541.5|3
1738305300000|2025-01-31 06:35:00|206636.9|206546.9|206642.1|206552.1|206642.1|206552.1|206636.9|206546.9|2
1738305310000|2025-01-31 06:35:10|206637.3|206547.3|206636.6|206546.6|206637.3|206547.3|206636.6|206546.6|2
1738305320000|2025-01-31 06:35:20|206632.6|206542.6|206631.4|206541.4|206632.6|206542.6|206631.4|206541.4|2
1738305330000|2025-01-31 06:35:30|206628.1|206538.1|206623.9|206533.9|206628.1|206538.1|206621.1|206531.1|5
1738305340000|2025-01-31 06:35:40|206626.3|206536.3|206634.6|206544.6|206653.5|206563.5|206626.3|206536.3|9
1738305350000|2025-01-31 06:35:50|206633.6|206543.6|206645.3|206555.3|206645.3|206555.3|206631.2|206541.2|4
1738305360000|2025-01-31 06:36:00|206642.1|206552.1|206640.1|206550.1|206642.1|206552.1|206634.3|206544.3|4
1738305370000|2025-01-31 06:36:10|206634.3|206544.3|206624.3|206534.3|206634.3|206544.3|206616.6|206526.6|25
1738305380000|2025-01-31 06:36:20|206623.3|206533.3|206621.5|206531.5|206631.5|206541.5|206612.9|206522.9|31
1738305390000|2025-01-31 06:36:30|206625|206535|206614.8|206524.8|206626.8|206536.8|206609.1|206519.1|37
1738305400000|2025-01-31 06:36:40|206621.7|206531.7|206617.6|206527.6|206627.2|206537.2|206613.1|206523.1|35
1738305410000|2025-01-31 06:36:50|206617.8|206527.8|206613.3|206523.3|206626|206536|206606.9|206516.9|38
1738305420000|2025-01-31 06:37:00|206614.8|206524.8|206615.8|206525.8|206623.9|206533.9|206605.8|206515.8|30
1738305430000|2025-01-31 06:37:10|206618.1|206528.1|206620.7|206530.7|206625.8|206535.8|206612.6|206522.6|36
1738305440000|2025-01-31 06:37:20|206623|206533|206611|206521|206623|206533|206611|206521|13
1738305450000|2025-01-31 06:37:30|206616.7|206526.7|206611.9|206521.9|206622.8|206532.8|206606.6|206516.6|30
1738305460000|2025-01-31 06:37:40|206613.9|206523.9|206613.6|206523.6|206617.7|206527.7|206611.2|206521.2|12
1738305470000|2025-01-31 06:37:50|206611.4|206521.4|206593.4|206503.4|206613.8|206523.8|206590.1|206500.1|11
1738305480000|2025-01-31 06:38:00|206602.2|206512.2|206594.4|206504.4|206602.2|206512.2|206584.2|206494.2|14
1738305490000|2025-01-31 06:38:10|206595.2|206505.2|206587.4|206497.4|206599.7|206509.7|206581.1|206491.1|28
1738305500000|2025-01-31 06:38:20|206594.4|206504.4|206634.4|206544.4|206643.9|206553.9|206588.4|206498.4|13
1738305510000|2025-01-31 06:38:30|206598.8|206508.8|206627|206537|206649.8|206559.8|206598.3|206508.3|19
1738305520000|2025-01-31 06:38:40|206628.6|206538.6|206618.6|206528.6|206628.6|206538.6|206618.6|206528.6|6
1738305530000|2025-01-31 06:38:50|206618.1|206528.1|206618.6|206528.6|206620.4|206530.4|206618.1|206528.1|5
1738305540000|2025-01-31 06:39:00|206619.9|206529.9|206627.9|206537.9|206632.9|206542.9|206619.9|206529.9|5
1738305550000|2025-01-31 06:39:10|206629.5|206539.5|206624.1|206534.1|206630.3|206540.3|206624.1|206534.1|4
1738305560000|2025-01-31 06:39:20|206630.4|206540.4|206638.1|206548.1|206638.1|206548.1|206630.4|206540.4|2
1738305570000|2025-01-31 06:39:30|206632|206542|206630.7|206540.7|206633.7|206543.7|206626.8|206536.8|5
1738305580000|2025-01-31 06:39:40|206629.3|206539.3|206629.1|206539.1|206635.6|206545.6|206626.4|206536.4|5
1738305590000|2025-01-31 06:39:50|206627.9|206537.9|206612.2|206522.2|206627.9|206537.9|206609|206519|12
1738305600000|2025-01-31 06:40:00|206614.2|206524.2|206622.1|206532.1|206633.7|206543.7|206613.2|206523.2|22
1738305610000|2025-01-31 06:40:10|206620.4|206530.4|206617.7|206527.7|206621.4|206531.4|206617.7|206527.7|5
1738305620000|2025-01-31 06:40:20|206620.2|206530.2|206618.1|206528.1|206627.9|206537.9|206616.8|206526.8|5
1738305630000|2025-01-31 06:40:30|206624.9|206534.9|206623.8|206533.8|206630.8|206540.8|206618.8|206528.8|7
1738305640000|2025-01-31 06:40:40|206621.5|206531.5|206615.3|206525.3|206621.5|206531.5|206615.3|206525.3|4
1738305650000|2025-01-31 06:40:50|206616.6|206526.6|206620.1|206530.1|206625.4|206535.4|206616.6|206526.6|4
1738305660000|2025-01-31 06:41:00|206615.3|206525.3|206612.9|206522.9|206621.9|206531.9|206604.7|206514.7|19
1738305670000|2025-01-31 06:41:10|206612.1|206522.1|206607.3|206517.3|206618.2|206528.2|206599.2|206509.2|16
1738305680000|2025-01-31 06:41:20|206606.9|206516.9|206609.1|206519.1|206620.6|206530.6|206606.9|206516.9|30
1738305690000|2025-01-31 06:41:30|206613.1|206523.1|206600.4|206510.4|206614.4|206524.4|206596.4|206506.4|28
1738305700000|2025-01-31 06:41:40|206603.9|206513.9|206600.2|206510.2|206603.9|206513.9|206598.8|206508.8|16
1738305710000|2025-01-31 06:41:50|206603.7|206513.7|206603|206513|206603.7|206513.7|206598.8|206508.8|15
1738305720000|2025-01-31 06:42:00|206599.2|206509.2|206603.3|206513.3|206603.5|206513.5|206598.8|206508.8|9
1738305730000|2025-01-31 06:42:10|206599.6|206509.6|206600|206510|206603.3|206513.3|206599.6|206509.6|15
1738305740000|2025-01-31 06:42:20|206603.3|206513.3|206600.6|206510.6|206603.9|206513.9|206598.7|206508.7|12
1738305750000|2025-01-31 06:42:30|206599.9|206509.9|206602.4|206512.4|206602.9|206512.9|206597|206507|16
1738305760000|2025-01-31 06:42:40|206597.8|206507.8|206602.4|206512.4|206603.1|206513.1|206597.5|206507.5|18
1738305770000|2025-01-31 06:42:50|206598.7|206508.7|206615.3|206525.3|206615.3|206525.3|206594.9|206504.9|20
1738305780000|2025-01-31 06:43:00|206614.9|206524.9|206610.7|206520.7|206618.7|206528.7|206608|206518|21
1738305790000|2025-01-31 06:43:10|206609.3|206519.3|206613.4|206523.4|206617.5|206527.5|206602.9|206512.9|35
1738305800000|2025-01-31 06:43:20|206606.3|206516.3|206612|206522|206616.3|206526.3|206605.1|206515.1|32
1738305810000|2025-01-31 06:43:30|206606.6|206516.6|206611.7|206521.7|206618|206528|206606.6|206516.6|30
1738305820000|2025-01-31 06:43:40|206607.2|206517.2|206613.4|206523.4|206621.5|206531.5|206605.3|206515.3|15
1738305830000|2025-01-31 06:43:50|206611.1|206521.1|206601.7|206511.7|206616.1|206526.1|206594.4|206504.4|27
1738305840000|2025-01-31 06:44:00|206602.3|206512.3|206596.1|206506.1|206602.3|206512.3|206593.3|206503.3|23
1738305850000|2025-01-31 06:44:10|206591.7|206501.7|206595.2|206505.2|206596.6|206506.6|206591.7|206501.7|3
1738305860000|2025-01-31 06:44:20|206596.1|206506.1|206608.1|206518.1|206608.1|206518.1|206596.1|206506.1|3
1738305870000|2025-01-31 06:44:30|206609.1|206519.1|206604.4|206514.4|206609.6|206519.6|206588.9|206498.9|33
1738305880000|2025-01-31 06:44:40|206596.8|206506.8|206595.1|206505.1|206603.1|206513.1|206589.3|206499.3|27
1738305890000|2025-01-31 06:44:50|206596.3|206506.3|206591.1|206501.1|206596.3|206506.3|206586.6|206496.6|5
1738305900000|2025-01-31 06:45:00|206590.3|206500.3|206586.9|206496.9|206592.6|206502.6|206578.5|206488.5|15
1738305910000|2025-01-31 06:45:10|206593.6|206503.6|206611.8|206521.8|206614.9|206524.9|206590.2|206500.2|13
1738305920000|2025-01-31 06:45:20|206616.1|206526.1|206630.9|206540.9|206635.1|206545.1|206616.1|206526.1|8
1738305940000|2025-01-31 06:45:40|206627.3|206537.3|206625.5|206535.5|206627.3|206537.3|206625.5|206535.5|2
1738305950000|2025-01-31 06:45:50|206625|206535|206625|206535|206625|206535|206625|206535|1
1738305960000|2025-01-31 06:46:00|206625.5|206535.5|206620.9|206530.9|206626.6|206536.6|206613.6|206523.6|6
1738305970000|2025-01-31 06:46:10|206617.1|206527.1|206620.9|206530.9|206627.7|206537.7|206615.7|206525.7|23
1738305980000|2025-01-31 06:46:20|206618.3|206528.3|206613.8|206523.8|206620.6|206530.6|206603.7|206513.7|14
1738305990000|2025-01-31 06:46:30|206618.8|206528.8|206612.1|206522.1|206619.1|206529.1|206604.8|206514.8|37
1738306000000|2025-01-31 06:46:40|206602.7|206512.7|206616|206526|206621|206531|206602.7|206512.7|35
1738306010000|2025-01-31 06:46:50|206612.5|206522.5|206613.5|206523.5|206623|206533|206608.6|206518.6|37
1738306020000|2025-01-31 06:47:00|206618.2|206528.2|206605.9|206515.9|206619.5|206529.5|206605.9|206515.9|35
1738306030000|2025-01-31 06:47:10|206610.7|206520.7|206616.8|206526.8|206630.5|206540.5|206610.7|206520.7|10
1738306040000|2025-01-31 06:47:20|206619.8|206529.8|206619|206529|206623.5|206533.5|206613.7|206523.7|12
1738306050000|2025-01-31 06:47:30|206614.5|206524.5|206621|206531|206623.2|206533.2|206614.5|206524.5|7
1738306060000|2025-01-31 06:47:40|206618.5|206528.5|206623.3|206533.3|206631.5|206541.5|206606.3|206516.3|11
1738306070000|2025-01-31 06:47:50|206627.2|206537.2|206623.7|206533.7|206627.2|206537.2|206623.7|206533.7|3
1738306080000|2025-01-31 06:48:00|206628.7|206538.7|206630.9|206540.9|206632.6|206542.6|206626.7|206536.7|7
1738306100000|2025-01-31 06:48:20|206627.7|206537.7|206627.7|206537.7|206627.7|206537.7|206627.7|206537.7|1
1738306110000|2025-01-31 06:48:30|206617.5|206527.5|206616.7|206526.7|206626.6|206536.6|206616.7|206526.7|9
1738306120000|2025-01-31 06:48:40|206614.4|206524.4|206618|206528|206621.1|206531.1|206609.5|206519.5|29
1738306130000|2025-01-31 06:48:50|206613.5|206523.5|206610.6|206520.6|206620.2|206530.2|206603.9|206513.9|39
1738306140000|2025-01-31 06:49:00|206611.6|206521.6|206607.4|206517.4|206618.5|206528.5|206607.1|206517.1|21
1738306150000|2025-01-31 06:49:10|206604.9|206514.9|206619.5|206529.5|206626.6|206536.6|206604.9|206514.9|10
1738306160000|2025-01-31 06:49:20|206618.7|206528.7|206610.4|206520.4|206625|206535|206605.9|206515.9|36
1738306170000|2025-01-31 06:49:30|206609.7|206519.7|206623.9|206533.9|206623.9|206533.9|206603|206513|23
1738306180000|2025-01-31 06:49:40|206614.8|206524.8|206610.9|206520.9|206616.5|206526.5|206606.9|206516.9|21
1738306190000|2025-01-31 06:49:50|206612|206522|206618.1|206528.1|206619.5|206529.5|206609.6|206519.6|8
1738306200000|2025-01-31 06:50:00|206617.6|206527.6|206622.9|206532.9|206626.7|206536.7|206613.4|206523.4|19
1738306210000|2025-01-31 06:50:10|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|206621.8|206531.8|1
1738306230000|2025-01-31 06:50:30|206626.5|206536.5|206625.1|206535.1|206633.7|206543.7|206613.9|206523.9|18
1738306240000|2025-01-31 06:50:40|206622.9|206532.9|206629.3|206539.3|206634.6|206544.6|206622.9|206532.9|11
1738306250000|2025-01-31 06:50:50|206625.1|206535.1|206629.8|206539.8|206629.8|206539.8|206625.1|206535.1|2
1738306260000|2025-01-31 06:51:00|206632.8|206542.8|206625.8|206535.8|206632.8|206542.8|206625.8|206535.8|3
1738306270000|2025-01-31 06:51:10|206623|206533|206623|206533|206623|206533|206623|206533|1
1738306290000|2025-01-31 06:51:30|206628.5|206538.5|206657.5|206567.5|206671.2|206581.2|206626|206536|15
1738306300000|2025-01-31 06:51:40|206654|206564|206650.3|206560.3|206667.9|206577.9|206650.3|206560.3|26
1738306310000|2025-01-31 06:51:50|206661.7|206571.7|206667.3|206577.3|206677.8|206587.8|206651.1|206561.1|26
1738306320000|2025-01-31 06:52:00|206663.6|206573.6|206665.1|206575.1|206668.6|206578.6|206663.6|206573.6|3
1738306330000|2025-01-31 06:52:10|206670.1|206580.1|206668.1|206578.1|206670.1|206580.1|206662.8|206572.8|5
1738306350000|2025-01-31 06:52:30|206667.5|206577.5|206667.5|206577.5|206667.5|206577.5|206667.5|206577.5|1
1738306360000|2025-01-31 06:52:40|206674.5|206584.5|206692.2|206602.2|206698.5|206608.5|206674.5|206584.5|3
1738306380000|2025-01-31 06:53:00|206696.5|206606.5|206688.9|206598.9|206700.9|206610.9|206683.9|206593.9|6
1738306390000|2025-01-31 06:53:10|206691.1|206601.1|206687|206597|206691.3|206601.3|206685.3|206595.3|7
1738306400000|2025-01-31 06:53:20|206690.8|206600.8|206685.6|206595.6|206690.8|206600.8|206685.6|206595.6|2
1738306410000|2025-01-31 06:53:30|206685.5|206595.5|206680.8|206590.8|206685.5|206595.5|206680.8|206590.8|14
1738306420000|2025-01-31 06:53:40|206676.8|206586.8|206678.4|206588.4|206685.1|206595.1|206676.8|206586.8|3
1738306450000|2025-01-31 06:54:10|206677.3|206587.3|206677.3|206587.3|206677.3|206587.3|206677.3|206587.3|1
1738306460000|2025-01-31 06:54:20|206672.3|206582.3|206672.3|206582.3|206672.3|206582.3|206672.3|206582.3|1
1738306480000|2025-01-31 06:54:40|206667.6|206577.6|206654.2|206564.2|206668|206578|206654.2|206564.2|4
1738306500000|2025-01-31 06:55:00|206659.4|206569.4|206664.2|206574.2|206665.1|206575.1|206659.4|206569.4|3
1738306520000|2025-01-31 06:55:20|206673.6|206583.6|206697.3|206607.3|206709.5|206619.5|206668.9|206578.9|11
1738306530000|2025-01-31 06:55:30|206694.5|206604.5|206694.5|206604.5|206694.5|206604.5|206694.5|206604.5|1
1738306540000|2025-01-31 06:55:40|206709.5|206619.5|206700.5|206610.5|206709.5|206619.5|206699.2|206609.2|5
1738306550000|2025-01-31 06:55:50|206698|206608|206696.1|206606.1|206705.8|206615.8|206692.6|206602.6|15
1738306560000|2025-01-31 06:56:00|206704.3|206614.3|206698.8|206608.8|206704.8|206614.8|206696.1|206606.1|19
1738306570000|2025-01-31 06:56:10|206701|206611|206699.2|206609.2|206704.8|206614.8|206690|206600|33
1738306580000|2025-01-31 06:56:20|206704.3|206614.3|206694.4|206604.4|206704.6|206614.6|206692.4|206602.4|18
1738306590000|2025-01-31 06:56:30|206698.6|206608.6|206697.7|206607.7|206702.5|206612.5|206694.3|206604.3|10
1738306600000|2025-01-31 06:56:40|206696.2|206606.2|206694.9|206604.9|206700.3|206610.3|206683.3|206593.3|9
1738306610000|2025-01-31 06:56:50|206700.8|206610.8|206705.6|206615.6|206711.6|206621.6|206699.4|206609.4|11
1738306620000|2025-01-31 06:57:00|206689.8|206599.8|206681.4|206591.4|206694.8|206604.8|206673.7|206583.7|14
1738306630000|2025-01-31 06:57:10|206678.9|206588.9|206676.4|206586.4|206713|206623|206676.4|206586.4|31
1738306640000|2025-01-31 06:57:20|206680.7|206590.7|206678.2|206588.2|206680.7|206590.7|206678.1|206588.1|4
1738306660000|2025-01-31 06:57:40|206680.7|206590.7|206679.9|206589.9|206680.7|206590.7|206679.9|206589.9|2
1738306670000|2025-01-31 06:57:50|206678.5|206588.5|206678.5|206588.5|206678.5|206588.5|206678.5|206588.5|1
1738306680000|2025-01-31 06:58:00|206692|206602|206668.5|206578.5|206692|206602|206668|206578|26
1738306690000|2025-01-31 06:58:10|206679|206589|206677.9|206587.9|206686|206596|206664|206574|24
1738306700000|2025-01-31 06:58:20|206680|206590|206686.5|206596.5|206691.5|206601.5|206678|206588|14
1738306710000|2025-01-31 06:58:30|206683|206593|206689.3|206599.3|206692.3|206602.3|206683|206593|6
1738306720000|2025-01-31 06:58:40|206685.8|206595.8|206676.8|206586.8|206685.8|206595.8|206670.8|206580.8|7
1738306730000|2025-01-31 06:58:50|206678.1|206588.1|206681.6|206591.6|206684.9|206594.9|206678.1|206588.1|4
1738306750000|2025-01-31 06:59:10|206673.4|206583.4|206672|206582|206676.7|206586.7|206664.4|206574.4|15
1738306760000|2025-01-31 06:59:20|206684.4|206594.4|206683.7|206593.7|206694.6|206604.6|206683.7|206593.7|5
1738306770000|2025-01-31 06:59:30|206685.1|206595.1|206683.7|206593.7|206692.4|206602.4|206680.2|206590.2|8
1738306780000|2025-01-31 06:59:40|206689.5|206599.5|206683.6|206593.6|206689.5|206599.5|206683.6|206593.6|5
1738306790000|2025-01-31 06:59:50|206688.1|206598.1|206693.6|206603.6|206699.2|206609.2|206681.2|206591.2|13
1738306800000|2025-01-31 07:00:00|206697.9|206607.9|206677.9|206587.9|206704.4|206614.4|206659.2|206569.2|28
1738306810000|2025-01-31 07:00:10|206677.5|206587.5|206679.2|206589.2|206681|206591|206667|206577|20
1738306820000|2025-01-31 07:00:20|206681|206591|206681|206591|206713.1|206591|206679.5|206561.3|14
1738306830000|2025-01-31 07:00:30|206674.1|206584.1|206674|206584|206681.8|206591.8|206671.6|206581.6|26
1738306840000|2025-01-31 07:00:40|206678.1|206588.1|206682.1|206592.1|206684.1|206594.1|206678.1|206588.1|16
1738306850000|2025-01-31 07:00:50|206684.1|206594.1|206685.3|206595.3|206691.6|206601.6|206679.6|206589.6|16
1738306860000|2025-01-31 07:01:00|206684.3|206594.3|206684.1|206594.1|206723.4|206633.4|206680|206590|11
1738306870000|2025-01-31 07:01:10|206688.9|206598.9|206679.5|206589.5|206688.9|206598.9|206677|206587|4
1738306880000|2025-01-31 07:01:20|206677.5|206587.5|206681.5|206591.5|206681.5|206591.5|206677.5|206587.5|2
1738306890000|2025-01-31 07:01:30|206686.4|206596.4|206681.7|206591.7|206688.2|206598.2|206681.7|206591.7|4
1738306900000|2025-01-31 07:01:40|206678.8|206588.8|206683.8|206593.8|206685.8|206595.8|206678.8|206588.8|4
1738306910000|2025-01-31 07:01:50|206680.5|206590.5|206671.1|206581.1|206680.5|206590.5|206666.4|206576.4|9
1738306920000|2025-01-31 07:02:00|206671.4|206581.4|206646.5|206556.5|206674.2|206584.2|206615.3|206525.3|12
1738306930000|2025-01-31 07:02:10|206644.6|206554.6|206632.6|206542.6|206646.8|206556.8|206625.9|206535.9|25
1738306940000|2025-01-31 07:02:20|206632.5|206542.5|206614.4|206524.4|206635.7|206545.7|206602.4|206512.4|35
1738306950000|2025-01-31 07:02:30|206601.9|206511.9|206621.3|206531.3|206622.6|206532.6|206601.9|206511.9|33
1738306960000|2025-01-31 07:02:40|206611.9|206521.9|206613|206523|206626.9|206536.9|206607.4|206517.4|21
1738306970000|2025-01-31 07:02:50|206612.7|206522.7|206611.7|206521.7|206615.2|206525.2|206602.3|206512.3|21
1738306980000|2025-01-31 07:03:00|206611.9|206521.9|206611.7|206521.7|206615.2|206525.2|206600.9|206510.9|14
1738306990000|2025-01-31 07:03:10|206615.9|206525.9|206615.6|206525.6|206620.4|206530.4|206609.2|206519.2|12
1738307000000|2025-01-31 07:03:20|206614.8|206524.8|206618.4|206528.4|206619.6|206529.6|206610.6|206520.6|8
1738307010000|2025-01-31 07:03:30|206619.6|206529.6|206614.5|206524.5|206624.6|206534.6|206608.2|206518.2|16
1738307020000|2025-01-31 07:03:40|206618.4|206528.4|206619.6|206529.6|206622.8|206532.8|206614.4|206524.4|18
1738307030000|2025-01-31 07:03:50|206617.4|206527.4|206611.9|206521.9|206619.5|206529.5|206609.3|206519.3|4
1738307040000|2025-01-31 07:04:00|206616.2|206526.2|206619.6|206529.6|206626.7|206536.7|206615.9|206525.9|17
1738307050000|2025-01-31 07:04:10|206618.8|206528.8|206610.9|206520.9|206619.6|206529.6|206610.9|206520.9|7
1738307060000|2025-01-31 07:04:20|206604.6|206514.6|206603.5|206513.5|206605.5|206515.5|206601.3|206511.3|7
1738307070000|2025-01-31 07:04:30|206601.3|206511.3|206594.9|206504.9|206603.5|206513.5|206594.9|206504.9|8
1738307080000|2025-01-31 07:04:40|206596.5|206506.5|206594.9|206504.9|206596.5|206506.5|206594.9|206504.9|8
1738307090000|2025-01-31 07:04:50|206596.5|206506.5|206591.3|206501.3|206596.5|206506.5|206591.3|206501.3|3
1738307100000|2025-01-31 07:05:00|206587.5|206497.5|206574.1|206484.1|206587.5|206497.5|206572.6|206482.6|4
1738307110000|2025-01-31 07:05:10|206571.6|206481.6|206575.6|206485.6|206578.1|206488.1|206571.6|206481.6|8
1738307120000|2025-01-31 07:05:20|206571.2|206481.2|206571.7|206481.7|206571.7|206481.7|206568.1|206478.1|3
1738307130000|2025-01-31 07:05:30|206569.2|206479.2|206571.7|206481.7|206571.7|206481.7|206569.2|206479.2|4
1738307140000|2025-01-31 07:05:40|206569.2|206479.2|206499.8|206409.8|206571.7|206481.7|206484|206394|22
1738307150000|2025-01-31 07:05:50|206499.5|206409.5|206499.2|206409.2|206508.4|206418.4|206498|206408|6
1738307160000|2025-01-31 07:06:00|206483.4|206393.4|206481.7|206391.7|206508.5|206418.5|206466.3|206376.3|15
1738307170000|2025-01-31 07:06:10|206477.3|206387.3|206479.3|206389.3|206489.6|206399.6|206475.8|206385.8|7
1738307180000|2025-01-31 07:06:20|206484.2|206394.2|206500.3|206410.3|206514.7|206424.7|206463.8|206373.8|16
1738307190000|2025-01-31 07:06:30|206501.1|206411.1|206497.6|206407.6|206512.9|206422.9|206495|206405|10
1738307200000|2025-01-31 07:06:40|206502.1|206412.1|206502.9|206412.9|206507.1|206417.1|206500.3|206410.3|7
1738307210000|2025-01-31 07:06:50|206504.6|206414.6|206513.9|206423.9|206513.9|206423.9|206502.9|206412.9|5
1738307220000|2025-01-31 07:07:00|206509.9|206419.9|206488.9|206398.9|206514.2|206424.2|206483.1|206393.1|13
1738307230000|2025-01-31 07:07:10|206489.6|206399.6|206472.5|206382.5|206495.5|206405.5|206472.3|206382.3|8
1738307240000|2025-01-31 07:07:20|206478.8|206388.8|206479.9|206389.9|206505.3|206415.3|206465|206375|27
1738307250000|2025-01-31 07:07:30|206484.1|206394.1|206481.2|206391.2|206489.9|206399.9|206468.9|206378.9|11
1738307260000|2025-01-31 07:07:40|206486|206396|206468.1|206378.1|206488.3|206398.3|206468.1|206378.1|20
1738307270000|2025-01-31 07:07:50|206472.1|206382.1|206503.3|206413.3|206506.3|206416.3|206469.8|206379.8|11
1738307280000|2025-01-31 07:08:00|206508.1|206418.1|206527.1|206437.1|206527.9|206437.9|206502|206412|9
1738307290000|2025-01-31 07:08:10|206529.6|206439.6|206514.4|206424.4|206529.6|206439.6|206507.7|206417.7|9
1738307300000|2025-01-31 07:08:20|206518.7|206428.7|206521.8|206431.8|206529.2|206439.2|206508.2|206418.2|15
1738307310000|2025-01-31 07:08:30|206522.9|206432.9|206534.5|206444.5|206537.3|206447.3|206519.2|206429.2|8
1738307320000|2025-01-31 07:08:40|206537.3|206447.3|206534.9|206444.9|206537.3|206447.3|206531.6|206441.6|5
1738307340000|2025-01-31 07:09:00|206537.4|206447.4|206535.4|206445.4|206537.4|206447.4|206535.4|206445.4|2
1738307350000|2025-01-31 07:09:10|206536.9|206446.9|206525|206435|206536.9|206446.9|206525|206435|5
1738307360000|2025-01-31 07:09:20|206531|206441|206526.1|206436.1|206531|206441|206526.1|206436.1|2
1738307370000|2025-01-31 07:09:30|206529.5|206439.5|206541.9|206451.9|206541.9|206451.9|206529.3|206439.3|13
1738307380000|2025-01-31 07:09:40|206537|206447|206532.4|206442.4|206538.4|206448.4|206532.4|206442.4|4
1738307390000|2025-01-31 07:09:50|206536.2|206446.2|206536.2|206446.2|206541|206451|206536.2|206446.2|6
1738307400000|2025-01-31 07:10:00|206548.5|206458.5|206535|206445|206548.5|206458.5|206534.7|206444.7|3
1738307410000|2025-01-31 07:10:10|206534.7|206444.7|206536.3|206446.3|206538.8|206448.8|206534.7|206444.7|4
1738307420000|2025-01-31 07:10:20|206540.3|206450.3|206534.3|206444.3|206540.3|206450.3|206534.3|206444.3|5
1738307430000|2025-01-31 07:10:30|206538.3|206448.3|206537.9|206447.9|206543.1|206453.1|206537.9|206447.9|4
1738307440000|2025-01-31 07:10:40|206535.1|206445.1|206535.1|206445.1|206537.9|206447.9|206535.1|206445.1|3
1738307450000|2025-01-31 07:10:50|206528.9|206438.9|206519.2|206429.2|206533.9|206443.9|206519.2|206429.2|5
1738307460000|2025-01-31 07:11:00|206527.3|206437.3|206530.8|206440.8|206530.8|206440.8|206514.4|206424.4|3
1738307470000|2025-01-31 07:11:10|206535.9|206445.9|206534.6|206444.6|206535.9|206445.9|206534.6|206444.6|2
1738307480000|2025-01-31 07:11:20|206534.9|206444.9|206526.5|206436.5|206534.9|206444.9|206526.5|206436.5|5
1738307490000|2025-01-31 07:11:30|206515.1|206425.1|206492.4|206402.4|206515.1|206425.1|206486.2|206396.2|18
1738307500000|2025-01-31 07:11:40|206491.9|206401.9|206499.1|206409.1|206503|206413|206491.4|206401.4|9
1738307510000|2025-01-31 07:11:50|206498.4|206408.4|206495.3|206405.3|206498.4|206408.4|206495.3|206405.3|2
1738307520000|2025-01-31 07:12:00|206505.5|206415.5|206505.1|206415.1|206508.9|206418.9|206499.6|206409.6|10
1738307530000|2025-01-31 07:12:10|206522.8|206432.8|206506.2|206416.2|206522.8|206432.8|206498.8|206408.8|20
1738307540000|2025-01-31 07:12:20|206513.6|206423.6|206504.4|206414.4|206517.9|206427.9|206504.4|206414.4|14
1738307550000|2025-01-31 07:12:30|206504.3|206414.3|206505.8|206415.8|206505.8|206415.8|206504.3|206414.3|3
1738307570000|2025-01-31 07:12:50|206505|206415|206505|206415|206505|206415|206505|206415|1
1738307590000|2025-01-31 07:13:10|206504.6|206414.6|206504.6|206414.6|206504.6|206414.6|206504.6|206414.6|1
1738307600000|2025-01-31 07:13:20|206509.2|206419.2|206510.6|206420.6|206511.1|206421.1|206495.2|206405.2|6
1738307610000|2025-01-31 07:13:30|206513.4|206423.4|206510.3|206420.3|206513.4|206423.4|206508.1|206418.1|4
1738307620000|2025-01-31 07:13:40|206505.9|206415.9|206504.2|206414.2|206510.2|206420.2|206504.2|206414.2|4
1738307630000|2025-01-31 07:13:50|206504.9|206414.9|206509.8|206419.8|206517.5|206427.5|206504.2|206414.2|10
1738307640000|2025-01-31 07:14:00|206514.2|206424.2|206502.6|206412.6|206514.3|206424.3|206491.2|206401.2|23
1738307650000|2025-01-31 07:14:10|206498.6|206408.6|206357.9|206267.9|206498.6|206408.6|206357.9|206267.9|21
1738307660000|2025-01-31 07:14:20|206381.6|206291.6|206368.7|206278.7|206383.8|206293.8|206367.6|206277.6|14
1738307670000|2025-01-31 07:14:30|206363.6|206273.6|206361.6|206271.6|206363.6|206273.6|206340.2|206250.2|6
1738307680000|2025-01-31 07:14:40|206357.3|206267.3|206365.8|206275.8|206375.9|206285.9|206357.3|206267.3|7
1738307690000|2025-01-31 07:14:50|206361.2|206271.2|206364.2|206274.2|206364.2|206274.2|206361.2|206271.2|2
1738307700000|2025-01-31 07:15:00|206362.5|206272.5|206365.4|206275.4|206366.8|206276.8|206362.5|206272.5|11
1738307710000|2025-01-31 07:15:10|206365.3|206275.3|206425.9|206335.9|206425.9|206335.9|206365.3|206275.3|5
1738307720000|2025-01-31 07:15:20|206420.7|206330.7|206417.4|206327.4|206420.7|206330.7|206409.7|206319.7|8
1738307730000|2025-01-31 07:15:30|206411.6|206321.6|206407.8|206317.8|206415.6|206325.6|206397.3|206307.3|6
1738307740000|2025-01-31 07:15:40|206404.8|206314.8|206374.2|206284.2|206404.8|206314.8|206367.3|206277.3|16
1738307750000|2025-01-31 07:15:50|206375.7|206285.7|206379.3|206289.3|206385.7|206295.7|206375.7|206285.7|9
1738307760000|2025-01-31 07:16:00|206385.4|206295.4|206413.1|206323.1|206414.6|206324.6|206378.6|206288.6|11
1738307770000|2025-01-31 07:16:10|206410|206320|206418.9|206328.9|206418.9|206328.9|206410|206320|6
1738307780000|2025-01-31 07:16:20|206414.1|206324.1|206417.7|206327.7|206423.1|206333.1|206414.1|206324.1|4
1738307790000|2025-01-31 07:16:30|206414.4|206324.4|206409.8|206319.8|206414.4|206324.4|206409.8|206319.8|2
1738307800000|2025-01-31 07:16:40|206406.6|206316.6|206406.6|206316.6|206418.9|206328.9|206398.5|206308.5|13
1738307810000|2025-01-31 07:16:50|206411.2|206321.2|206412.1|206322.1|206418.5|206328.5|206411.2|206321.2|4
1738307820000|2025-01-31 07:17:00|206415.8|206325.8|206417.3|206327.3|206418.3|206328.3|206412.6|206322.6|8
1738307830000|2025-01-31 07:17:10|206404.3|206314.3|206360.6|206270.6|206404.3|206314.3|206356.5|206266.5|8
1738307840000|2025-01-31 07:17:20|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1738307860000|2025-01-31 07:17:40|206350|206260|206350|206260|206350|206260|206350|206260|1
1738307870000|2025-01-31 07:17:50|206371.7|206281.7|206407.8|206317.8|206412.6|206322.6|206371.7|206281.7|7
1738307880000|2025-01-31 07:18:00|206414.1|206324.1|206414.1|206324.1|206421.8|206331.8|206408.1|206318.1|7
1738307890000|2025-01-31 07:18:10|206410.9|206320.9|206410.9|206320.9|206410.9|206320.9|206410.9|206320.9|1
1738307900000|2025-01-31 07:18:20|206417.5|206327.5|206409.7|206319.7|206417.5|206327.5|206409.7|206319.7|5
1738307910000|2025-01-31 07:18:30|206384.7|206294.7|206384.2|206294.2|206407.1|206317.1|206378.4|206288.4|18
1738307920000|2025-01-31 07:18:40|206385.7|206295.7|206409.8|206319.8|206420.5|206330.5|206385.7|206295.7|12
1738307930000|2025-01-31 07:18:50|206414.4|206324.4|206415.4|206325.4|206423.1|206333.1|206409.7|206319.7|5
1738307940000|2025-01-31 07:19:00|206414.7|206324.7|206408.9|206318.9|206414.7|206324.7|206382.5|206292.5|16
1738307950000|2025-01-31 07:19:10|206405.4|206315.4|206394.1|206304.1|206411.4|206321.4|206394.1|206304.1|17
1738307960000|2025-01-31 07:19:20|206402.4|206312.4|206412.8|206322.8|206413|206323|206399|206309|8
1738307970000|2025-01-31 07:19:30|206412.3|206322.3|206412.6|206322.6|206417.1|206327.1|206412.3|206322.3|6
1738307980000|2025-01-31 07:19:40|206385|206295|206388.8|206298.8|206397|206307|206384.6|206294.6|20
1738307990000|2025-01-31 07:19:50|206388.5|206298.5|206388.9|206298.9|206396.6|206306.6|206384.5|206294.5|10
1738308000000|2025-01-31 07:20:00|206386.8|206296.8|206383.4|206293.4|206388.8|206298.8|206374.2|206284.2|20
1738308010000|2025-01-31 07:20:10|206381.4|206291.4|206337.1|206247.1|206381.4|206291.4|206324.5|206234.5|14
1738308020000|2025-01-31 07:20:20|206337.2|206247.2|206337.2|206247.2|206337.2|206247.2|206337.2|206247.2|1
1738308030000|2025-01-31 07:20:30|206342.6|206252.6|206352|206262|206364.5|206274.5|206342.6|206252.6|12
1738308040000|2025-01-31 07:20:40|206348.6|206258.6|206353|206263|206354.4|206264.4|206348.6|206258.6|6
1738308050000|2025-01-31 07:20:50|206355|206265|206336.4|206246.4|206355|206265|206334|206244|4
1738308060000|2025-01-31 07:21:00|206318.9|206228.9|206331|206241|206331.5|206241.5|206318.9|206228.9|10
1738308070000|2025-01-31 07:21:10|206318.7|206228.7|206306.5|206216.5|206318.7|206228.7|206306.5|206216.5|5
1738308090000|2025-01-31 07:21:30|206302.9|206212.9|206288.8|206198.8|206305.4|206215.4|206288.8|206198.8|11
1738308100000|2025-01-31 07:21:40|206291.3|206201.3|206234.8|206144.8|206291.3|206201.3|206228.4|206138.4|20
1738308110000|2025-01-31 07:21:50|206239.4|206149.4|206235.8|206145.8|206239.4|206149.4|206231.1|206141.1|9
1738308120000|2025-01-31 07:22:00|206233|206143|206152|206062|206234.5|206144.5|206151.9|206061.9|18
1738308130000|2025-01-31 07:22:10|206172.3|206082.3|206147.6|206057.6|206187.1|206097.1|206147.6|206057.6|12
1738308140000|2025-01-31 07:22:20|206147.8|206057.8|206147.5|206057.5|206150.2|206060.2|206143.7|206053.7|4
1738308150000|2025-01-31 07:22:30|206144.6|206054.6|206191.3|206101.3|206191.3|206101.3|206144.6|206054.6|20
1738308160000|2025-01-31 07:22:40|206191.5|206101.5|206167.4|206077.4|206191.5|206101.5|206167.4|206077.4|15
1738308170000|2025-01-31 07:22:50|206168.3|206078.3|206145.7|206055.7|206169.7|206079.7|206143|206053|10
1738308180000|2025-01-31 07:23:00|206136.7|206046.7|206114.7|206024.7|206149|206059|206114.7|206024.7|23
1738308190000|2025-01-31 07:23:10|206119.4|206029.4|206116.7|206026.7|206121.1|206031.1|206116|206026|14
1738308200000|2025-01-31 07:23:20|206113|206023|206132.4|206042.4|206144.4|206054.4|206109.6|206019.6|7
1738308210000|2025-01-31 07:23:30|206139|206049|206150.6|206060.6|206151.5|206061.5|206139|206049|6
1738308220000|2025-01-31 07:23:40|206147.6|206057.6|206115.1|206025.1|206147.6|206057.6|206111.8|206021.8|6
1738308230000|2025-01-31 07:23:50|206111|206021|206108.5|206018.5|206111|206021|206108.5|206018.5|2
1738308250000|2025-01-31 07:24:10|206112.4|206022.4|206102.6|206012.6|206112.5|206022.5|206100.2|206010.2|8
1738308260000|2025-01-31 07:24:20|206100.2|206010.2|206102.6|206012.6|206102.6|206012.6|206100.1|206010.1|13
1738308270000|2025-01-31 07:24:30|206100.1|206010.1|206084|205994|206100.1|206010.1|206077.9|205987.9|9
1738308280000|2025-01-31 07:24:40|206100.2|206010.2|206045.6|205955.6|206108.1|206018.1|206034.5|205944.5|26
1738308290000|2025-01-31 07:24:50|206044.4|205954.4|206061.6|205971.6|206061.6|205971.6|206043.1|205953.1|10
1738308300000|2025-01-31 07:25:00|206070.6|205980.6|206118.2|206028.2|206118.2|206028.2|206053.7|205963.7|10
1738308310000|2025-01-31 07:25:10|206118.6|206028.6|206155.9|206065.9|206161.7|206071.7|206118.6|206028.6|7
1738308320000|2025-01-31 07:25:20|206150.9|206060.9|206153.9|206063.9|206158.9|206068.9|206150.9|206060.9|4
1738308340000|2025-01-31 07:25:40|206151.5|206061.5|206151.5|206061.5|206151.5|206061.5|206151.5|206061.5|1
1738308350000|2025-01-31 07:25:50|206158.1|206068.1|206164.7|206074.7|206184.8|206094.8|206151.1|206061.1|10
1738308360000|2025-01-31 07:26:00|206171.4|206081.4|206167.1|206077.1|206175.3|206085.3|206167.1|206077.1|5
1738308370000|2025-01-31 07:26:10|206176.7|206086.7|206172.1|206082.1|206176.7|206086.7|206165.2|206075.2|6
1738308380000|2025-01-31 07:26:20|206165.3|206075.3|206163.4|206073.4|206165.3|206075.3|206162.9|206072.9|3
1738308390000|2025-01-31 07:26:30|206164|206074|206141.1|206051.1|206170.8|206080.8|206140.7|206050.7|7
1738308400000|2025-01-31 07:26:40|206148.7|206058.7|206162.5|206072.5|206165.3|206075.3|206141.2|206051.2|5
1738308410000|2025-01-31 07:26:50|206166.8|206076.8|206142.5|206052.5|206166.8|206076.8|206133.1|206043.1|7
1738308420000|2025-01-31 07:27:00|206138.7|206048.7|206104.5|206014.5|206138.7|206048.7|206104.5|206014.5|5
1738308430000|2025-01-31 07:27:10|206109.7|206019.7|206077.1|205987.1|206109.7|206019.7|206062.9|205972.9|13
1738308440000|2025-01-31 07:27:20|206078.1|205988.1|206087.9|205997.9|206090.9|206000.9|206071.5|205981.5|11
1738308450000|2025-01-31 07:27:30|206081.6|205991.6|206082|205992|206089.6|205999.6|206081|205991|8
1738308460000|2025-01-31 07:27:40|206088.6|205998.6|206080.3|205990.3|206088.6|205998.6|206074.2|205984.2|13
1738308470000|2025-01-31 07:27:50|206075.8|205985.8|206088.2|205998.2|206088.2|205998.2|206075.8|205985.8|6
1738308480000|2025-01-31 07:28:00|206095.5|206005.5|206083.5|205993.5|206095.5|206005.5|206083.5|205993.5|5
1738308490000|2025-01-31 07:28:10|206083.7|205993.7|206082.8|205992.8|206090.6|206000.6|206082.8|205992.8|7
1738308500000|2025-01-31 07:28:20|206089.3|205999.3|206086.9|205996.9|206094.9|206004.9|206080.4|205990.4|13
1738308510000|2025-01-31 07:28:30|206088.4|205998.4|206084.7|205994.7|206088.4|205998.4|206084.7|205994.7|2
1738308520000|2025-01-31 07:28:40|206089.9|205999.9|206086.9|205996.9|206089.9|205999.9|206086.9|205996.9|2
1738308530000|2025-01-31 07:28:50|206091.6|206001.6|206090.7|206000.7|206091.6|206001.6|206090.7|206000.7|2
1738308540000|2025-01-31 07:29:00|206092.5|206002.5|206076.6|205986.6|206120.1|206030.1|206076.6|205986.6|8
1738308550000|2025-01-31 07:29:10|206082.9|205992.9|206076.6|205986.6|206082.9|205992.9|206076.6|205986.6|3
1738308570000|2025-01-31 07:29:30|206069.8|205979.8|206036.6|205946.6|206069.8|205979.8|206028.3|205938.3|7
1738308580000|2025-01-31 07:29:40|206044|205954|206061.1|205971.1|206063.7|205973.7|206044|205954|22
1738308590000|2025-01-31 07:29:50|206066.8|205976.8|206061.6|205971.6|206066.8|205976.8|206061.6|205971.6|3
1738308600000|2025-01-31 07:30:00|206055.9|205965.9|206025.4|205935.4|206063.5|205973.5|206022.6|205932.6|17
1738308610000|2025-01-31 07:30:10|206027.2|205937.2|206025.7|205935.7|206027.2|205937.2|206023.1|205933.1|5
1738308630000|2025-01-31 07:30:30|206056|205905|206006.8|205916.8|206056|205924.9|205989.4|205899.4|13
1738308640000|2025-01-31 07:30:40|206009.4|205919.4|206005.5|205915.5|206018.9|205928.9|206005.5|205915.5|28
1738308650000|2025-01-31 07:30:50|206005.3|205915.3|206010.6|205920.6|206016.5|205926.5|206004.8|205914.8|17
1738308660000|2025-01-31 07:31:00|206012.3|205922.3|205958.3|205868.3|206012.3|205922.3|205927.6|205837.6|15
1738308670000|2025-01-31 07:31:10|205952|205862|205947.6|205857.6|205955|205865|205947.6|205857.6|4
1738308680000|2025-01-31 07:31:20|205936.8|205846.8|205936.8|205846.8|205936.8|205846.8|205936.8|205846.8|1
1738308690000|2025-01-31 07:31:30|205928.4|205838.4|205924.8|205834.8|205929.9|205839.9|205923.6|205833.6|9
1738308700000|2025-01-31 07:31:40|205928.7|205838.7|205969.7|205879.7|205984.5|205894.5|205923.8|205833.8|17
1738308710000|2025-01-31 07:31:50|205966.4|205876.4|205966.4|205876.4|205966.4|205876.4|205966.4|205876.4|1
1738308720000|2025-01-31 07:32:00|205976|205886|205976.5|205886.5|205990.9|205900.9|205944|205854|21
1738308730000|2025-01-31 07:32:10|205979.5|205889.5|205974.7|205884.7|205979.5|205889.5|205971.9|205881.9|5
1738308740000|2025-01-31 07:32:20|205977.5|205887.5|205983.9|205893.9|205992.8|205902.8|205977.5|205887.5|3
1738308750000|2025-01-31 07:32:30|205980.3|205890.3|205984.6|205894.6|205989.1|205899.1|205980.3|205890.3|4
1738308760000|2025-01-31 07:32:40|205988.2|205898.2|205979.9|205889.9|205988.2|205898.2|205979.9|205889.9|3
1738308770000|2025-01-31 07:32:50|205990.9|205900.9|205986|205896|205990.9|205900.9|205977.2|205887.2|9
1738308780000|2025-01-31 07:33:00|205984.9|205894.9|205983.8|205893.8|205992.2|205902.2|205978.6|205888.6|8
1738308790000|2025-01-31 07:33:10|205986.1|205896.1|205985.4|205895.4|205992.3|205902.3|205985.4|205895.4|3
1738308810000|2025-01-31 07:33:30|205988.4|205898.4|205988.4|205898.4|205988.4|205898.4|205988.4|205898.4|1
1738308830000|2025-01-31 07:33:50|205995.8|205905.8|205986.3|205896.3|205995.8|205905.8|205986.3|205896.3|4
1738308840000|2025-01-31 07:34:00|205990.5|205900.5|205997.9|205907.9|206020.4|205930.4|205987.2|205897.2|6
1738308850000|2025-01-31 07:34:10|205991.7|205901.7|205991.4|205901.4|205993|205903|205990.9|205900.9|4
1738308860000|2025-01-31 07:34:20|205987.4|205897.4|205989.9|205899.9|206006.4|205916.4|205987.4|205897.4|13
1738308870000|2025-01-31 07:34:30|205991|205901|205989.4|205899.4|206002.4|205912.4|205989.4|205899.4|8
1738308880000|2025-01-31 07:34:40|205994.8|205904.8|205990.6|205900.6|205996.4|205906.4|205990.6|205900.6|4
1738308890000|2025-01-31 07:34:50|205994.8|205904.8|205994.1|205904.1|206002.1|205912.1|205991.1|205901.1|12
1738308900000|2025-01-31 07:35:00|206001.1|205911.1|205987.6|205897.6|206001.1|205911.1|205987|205897|16
1738308910000|2025-01-31 07:35:10|205985.7|205895.7|205985.2|205895.2|205988.6|205898.6|205984.8|205894.8|4
1738308920000|2025-01-31 07:35:20|205988.4|205898.4|205988.4|205898.4|205988.4|205898.4|205988.4|205898.4|1
1738308930000|2025-01-31 07:35:30|205991.5|205901.5|205984.4|205894.4|205991.5|205901.5|205984.4|205894.4|3
1738308940000|2025-01-31 07:35:40|205987.6|205897.6|205986.2|205896.2|205996.9|205906.9|205986.2|205896.2|3
1738308970000|2025-01-31 07:36:10|205989.3|205899.3|205996.4|205906.4|205997.2|205907.2|205989.3|205899.3|6
1738308980000|2025-01-31 07:36:20|205992|205902|205990.3|205900.3|205992|205902|205990.3|205900.3|2
1738308990000|2025-01-31 07:36:30|205996|205906|206032.9|205942.9|206035.6|205945.6|205996|205906|3
1738309000000|2025-01-31 07:36:40|206028.1|205938.1|205993|205903|206029|205939|205992.7|205902.7|9
1738309010000|2025-01-31 07:36:50|205998|205908|206007.8|205917.8|206014.6|205924.6|205995.5|205905.5|21
1738309020000|2025-01-31 07:37:00|206009.5|205919.5|205990.4|205900.4|206009.9|205919.9|205990.4|205900.4|13
1738309030000|2025-01-31 07:37:10|205999.2|205909.2|206012.7|205922.7|206012.7|205922.7|205999.2|205909.2|10
1738309040000|2025-01-31 07:37:20|206014.4|205924.4|206002.6|205912.6|206014.5|205924.5|206002.6|205912.6|20
1738309050000|2025-01-31 07:37:30|205996.6|205906.6|205990.2|205900.2|205996.6|205906.6|205987.1|205897.1|8
1738309080000|2025-01-31 07:38:00|205990|205900|205988.9|205898.9|205992|205902|205988.9|205898.9|3
1738309090000|2025-01-31 07:38:10|205986.5|205896.5|205988.9|205898.9|205988.9|205898.9|205986.5|205896.5|2
1738309100000|2025-01-31 07:38:20|205987.2|205897.2|205992.1|205902.1|205993.8|205903.8|205984.7|205894.7|6
1738309110000|2025-01-31 07:38:30|205987.8|205897.8|206003.5|205913.5|206021.9|205931.9|205987.8|205897.8|8
1738309120000|2025-01-31 07:38:40|205980.9|205890.9|205989.6|205899.6|205998.8|205908.8|205980.9|205890.9|7
1738309130000|2025-01-31 07:38:50|205988.7|205898.7|205942.5|205852.5|205989.6|205899.6|205940.8|205850.8|9
1738309140000|2025-01-31 07:39:00|205926|205836|205903.3|205813.3|205937|205847|205897|205807|17
1738309150000|2025-01-31 07:39:10|205907.2|205817.2|205910.1|205820.1|205915|205825|205907.2|205817.2|5
1738309160000|2025-01-31 07:39:20|205905.9|205815.9|205910.6|205820.6|205910.6|205820.6|205905.9|205815.9|3
1738309170000|2025-01-31 07:39:30|205906.6|205816.6|205908.4|205818.4|205913|205823|205906.6|205816.6|3
1738309190000|2025-01-31 07:39:50|205904.7|205814.7|205914.6|205824.6|205953.2|205863.2|205904.7|205814.7|9
1738309200000|2025-01-31 07:40:00|205913.5|205823.5|205911|205821|205916|205826|205902.5|205812.5|7
1738309210000|2025-01-31 07:40:10|205914.1|205824.1|205918.1|205828.1|205918.1|205828.1|205914.1|205824.1|2
1738309230000|2025-01-31 07:40:30|205919.7|205829.7|205918.1|205828.1|205919.7|205829.7|205918.1|205828.1|2
1738309240000|2025-01-31 07:40:40|205931.5|205841.5|205985|205895|206003.6|205913.6|205931.5|205841.5|6
1738309250000|2025-01-31 07:40:50|205974.4|205884.4|205954.3|205864.3|205974.4|205884.4|205954.3|205864.3|2
1738309260000|2025-01-31 07:41:00|205952.3|205862.3|205937.5|205847.5|205952.3|205862.3|205934|205844|12
1738309270000|2025-01-31 07:41:10|205942.3|205852.3|205938.3|205848.3|205946.6|205856.6|205933.2|205843.2|6
1738309280000|2025-01-31 07:41:20|205933|205843|205943.2|205853.2|205943.2|205853.2|205933|205843|3
1738309300000|2025-01-31 07:41:40|205938.8|205848.8|205943.1|205853.1|205943.1|205853.1|205938.8|205848.8|2
1738309310000|2025-01-31 07:41:50|205934.8|205844.8|205938.7|205848.7|205938.7|205848.7|205934|205844|3
1738309320000|2025-01-31 07:42:00|205936|205846|205937|205847|205944.5|205854.5|205930.3|205840.3|9
1738309330000|2025-01-31 07:42:10|205941|205851|205951.2|205861.2|205951.2|205861.2|205941|205851|4
1738309340000|2025-01-31 07:42:20|205951.4|205861.4|205949|205859|205951.4|205861.4|205944.2|205854.2|7
1738309350000|2025-01-31 07:42:30|205944.6|205854.6|205944|205854|205949.9|205859.9|205938|205848|10
1738309360000|2025-01-31 07:42:40|205936.7|205846.7|205934.6|205844.6|205941.2|205851.2|205933.2|205843.2|7
1738309370000|2025-01-31 07:42:50|205938|205848|205911.6|205821.6|205940.8|205850.8|205911.6|205821.6|6
1738309380000|2025-01-31 07:43:00|205917.9|205827.9|205938.7|205848.7|205938.7|205848.7|205910.3|205820.3|11
1738309390000|2025-01-31 07:43:10|205932.8|205842.8|205946.8|205856.8|205946.8|205856.8|205931.6|205841.6|4
1738309400000|2025-01-31 07:43:20|205941.3|205851.3|205945.4|205855.4|205945.4|205855.4|205941.3|205851.3|2
1738309430000|2025-01-31 07:43:50|206023|205771|205985|205815|206027.7|205815|205985|205771|3
1738309440000|2025-01-31 07:44:00|205944.7|205854.7|205944.7|205854.7|205944.7|205854.7|205944.7|205854.7|1
1738309480000|2025-01-31 07:44:40|205985|205815|205985|205815|205985|205815|205985|205815|1
1738309490000|2025-01-31 07:44:50|205941.1|205851.1|205936.8|205846.8|205941.1|205851.1|205931.1|205841.1|4
1738309500000|2025-01-31 07:45:00|205940.6|205850.6|205943.6|205853.6|205984.6|205894.6|205931.4|205841.4|15
1738309510000|2025-01-31 07:45:10|205945.7|205855.7|205942.7|205852.7|205945.7|205855.7|205935.2|205845.2|9
1738309520000|2025-01-31 07:45:20|205939.5|205849.5|205936.4|205846.4|205943.5|205853.5|205932.4|205842.4|8
1738309530000|2025-01-31 07:45:30|205942.5|205852.5|205942.5|205852.5|205989.5|205899.5|205942.5|205852.5|9
1738309540000|2025-01-31 07:45:40|205936.4|205846.4|205908.5|205818.5|205936.4|205846.4|205903.6|205813.6|13
1738309550000|2025-01-31 07:45:50|205903.2|205813.2|205899.4|205809.4|205912.4|205822.4|205892.5|205802.5|15
1738309560000|2025-01-31 07:46:00|205906.7|205816.7|205876.2|205786.2|205906.7|205816.7|205876.2|205786.2|12
1738309570000|2025-01-31 07:46:10|205879.7|205789.7|205904.9|205814.9|205905.6|205815.6|205879.7|205789.7|17
1738309580000|2025-01-31 07:46:20|205904.6|205814.6|205920|205830|205920|205830|205901|205811|18
1738309590000|2025-01-31 07:46:30|205912.2|205822.2|205913|205823|205915.9|205825.9|205906.9|205816.9|7
1738309600000|2025-01-31 07:46:40|205909.3|205819.3|205903.7|205813.7|205919.8|205829.8|205903.3|205813.3|13
1738309610000|2025-01-31 07:46:50|205905.4|205815.4|205908|205818|205911.9|205821.9|205904.4|205814.4|12
1738309620000|2025-01-31 07:47:00|205914|205824|205920.2|205830.2|205920.2|205830.2|205907.7|205817.7|11
1738309630000|2025-01-31 07:47:10|205916.8|205826.8|205912.9|205822.9|205916.8|205826.8|205912.9|205822.9|13
1738309640000|2025-01-31 07:47:20|205916|205826|205900|205810|205941.8|205851.8|205900|205810|18
1738309650000|2025-01-31 07:47:30|205900.4|205810.4|205953.8|205863.8|205970.6|205880.6|205900.4|205810.4|19
1738309660000|2025-01-31 07:47:40|205952.2|205862.2|205964.1|205874.1|205970.4|205880.4|205945.8|205855.8|23
1738309670000|2025-01-31 07:47:50|205966.6|205876.6|205990.5|205900.5|206023|205933|205966.6|205876.6|15
1738309680000|2025-01-31 07:48:00|205998|205908|205996.5|205906.5|205998|205908|205987.1|205897.1|13
1738309690000|2025-01-31 07:48:10|206000.7|205910.7|206000.5|205910.5|206009.3|205919.3|205993.7|205903.7|23
1738309700000|2025-01-31 07:48:20|205998.7|205908.7|206009|205919|206019.4|205929.4|205998|205908|21
1738309710000|2025-01-31 07:48:30|206003.8|205913.8|206001.2|205911.2|206016.9|205926.9|205999.2|205909.2|16
1738309720000|2025-01-31 07:48:40|206005.5|205915.5|206026.7|205936.7|206045.3|205955.3|206001.5|205911.5|18
1738309730000|2025-01-31 07:48:50|206024.5|205934.5|205983.4|205893.4|206024.5|205934.5|205976.6|205886.6|14
1738309740000|2025-01-31 07:49:00|205980.1|205890.1|205980.8|205890.8|205991.2|205901.2|205974.9|205884.9|12
1738309750000|2025-01-31 07:49:10|205977.2|205887.2|205974.5|205884.5|205985.2|205895.2|205968|205878|14
1738309760000|2025-01-31 07:49:20|205978|205888|205978.1|205888.1|205978.1|205888.1|205975|205885|3
1738309770000|2025-01-31 07:49:30|205979.7|205889.7|205979.3|205889.3|205984.8|205894.8|205970.9|205880.9|11
1738309780000|2025-01-31 07:49:40|205980.9|205890.9|205984.1|205894.1|205984.1|205894.1|205980.8|205890.8|8
1738309790000|2025-01-31 07:49:50|205984|205894|205992.3|205902.3|205994.7|205904.7|205984|205894|5
1738309800000|2025-01-31 07:50:00|205988.5|205898.5|206060.1|205970.1|206060.1|205970.1|205983.1|205893.1|12
1738309810000|2025-01-31 07:50:10|206061.3|205971.3|206050.2|205960.2|206066.8|205976.8|206006.9|205916.9|23
1738309820000|2025-01-31 07:50:20|206056.9|205966.9|206073.4|205983.4|206076.4|205986.4|206049.7|205959.7|16
1738309830000|2025-01-31 07:50:30|206076.4|205986.4|206074|205984|206088|205998|206073.9|205983.9|15
1738309840000|2025-01-31 07:50:40|206074.6|205984.6|206072|205982|206075.4|205985.4|206063|205973|13
1738309850000|2025-01-31 07:50:50|206071.9|205981.9|206040.5|205950.5|206071.9|205981.9|206040.5|205950.5|8
1738309860000|2025-01-31 07:51:00|206040.7|205950.7|206038.8|205948.8|206044.9|205954.9|206038.5|205948.5|9
1738309870000|2025-01-31 07:51:10|206045.4|205955.4|206047.8|205957.8|206056.3|205966.3|206039.8|205949.8|19
1738309880000|2025-01-31 07:51:20|206044.3|205954.3|206072.2|205982.2|206072.7|205982.7|206034.9|205944.9|17
1738309890000|2025-01-31 07:51:30|206061.6|205971.6|206079|205989|206084.1|205994.1|206061.6|205971.6|12
1738309900000|2025-01-31 07:51:40|206082.7|205992.7|206078.9|205988.9|206091.8|206001.8|206078.5|205988.5|10
1738309910000|2025-01-31 07:51:50|206079.7|205989.7|206111.8|206021.8|206128.1|206038.1|206078.7|205988.7|16
1738309920000|2025-01-31 07:52:00|206112.1|206022.1|206112.7|206022.7|206127.2|206037.2|206107.4|206017.4|25
1738309930000|2025-01-31 07:52:10|206107.5|206017.5|206116.9|206026.9|206116.9|206026.9|206107.5|206017.5|5
1738309940000|2025-01-31 07:52:20|206112.5|206022.5|206113.4|206023.4|206119|206029|206101|206011|13
1738309950000|2025-01-31 07:52:30|206110|206020|206113.4|206023.4|206115.8|206025.8|206110|206020|6
1738309960000|2025-01-31 07:52:40|206112.1|206022.1|206120.6|206030.6|206121.3|206031.3|206111.4|206021.4|7
1738309970000|2025-01-31 07:52:50|206116.5|206026.5|206147.4|206057.4|206162.2|206072.2|206113.5|206023.5|13
1738309980000|2025-01-31 07:53:00|206146.6|206056.6|206147.3|206057.3|206147.3|206057.3|206142.8|206052.8|8
1738309990000|2025-01-31 07:53:10|206148|206058|206144.6|206054.6|206157.1|206067.1|206144.6|206054.6|10
1738310000000|2025-01-31 07:53:20|206148.3|206058.3|206150.4|206060.4|206155.8|206065.8|206148.3|206058.3|4
1738310010000|2025-01-31 07:53:30|206147|206057|206112.9|206022.9|206147|206057|206107.9|206017.9|11
1738310020000|2025-01-31 07:53:40|206112.7|206022.7|206112.7|206022.7|206114.2|206024.2|206107.1|206017.1|11
1738310030000|2025-01-31 07:53:50|206112.5|206022.5|206112.5|206022.5|206112.5|206022.5|206112.5|206022.5|1
1738310040000|2025-01-31 07:54:00|206107.5|206017.5|206106.6|206016.6|206107.5|206017.5|206106.6|206016.6|3
1738310050000|2025-01-31 07:54:10|206114.5|206024.5|206110.4|206020.4|206114.5|206024.5|206105.6|206015.6|10
1738310060000|2025-01-31 07:54:20|206107.2|206017.2|206098.5|206008.5|206107.2|206017.2|206097|206007|8
1738310070000|2025-01-31 07:54:30|206101.9|206011.9|206080.3|205990.3|206101.9|206011.9|206080.3|205990.3|13
1738310080000|2025-01-31 07:54:40|206078.7|205988.7|206094.3|206004.3|206103.3|206013.3|206078.7|205988.7|10
1738310090000|2025-01-31 07:54:50|206089.9|205999.9|206092.4|206002.4|206102|206012|206089.9|205999.9|14
1738310100000|2025-01-31 07:55:00|206094|206004|206088.7|205998.7|206094|206004|206088.7|205998.7|3
1738310120000|2025-01-31 07:55:20|206090.4|206000.4|206088.7|205998.7|206090.4|206000.4|206088.7|205998.7|2
1738310130000|2025-01-31 07:55:30|206085|205995|206090.4|206000.4|206097.4|206007.4|206085|205995|7
1738310140000|2025-01-31 07:55:40|206088.7|205998.7|206078.9|205988.9|206090.7|206000.7|206078.9|205988.9|5
1738310150000|2025-01-31 07:55:50|206081.4|205991.4|206081.4|205991.4|206081.4|205991.4|206081.4|205991.4|1
1738310160000|2025-01-31 07:56:00|206077.2|205987.2|206080.7|205990.7|206080.7|205990.7|206077.2|205987.2|2
1738310190000|2025-01-31 07:56:30|206085|205995|206085|205995|206085|205995|206085|205995|1
1738310200000|2025-01-31 07:56:40|206080|205990|206028.3|205938.3|206080|205990|206024.5|205934.5|20
1738310210000|2025-01-31 07:56:50|206027.7|205937.7|206027.5|205937.5|206031.6|205941.6|206020.7|205930.7|20
1738310220000|2025-01-31 07:57:00|206033.6|205943.6|206030.4|205940.4|206034.2|205944.2|206029.9|205939.9|7
1738310230000|2025-01-31 07:57:10|206030.3|205940.3|206030.1|205940.1|206033.9|205943.9|206030.1|205940.1|4
1738310240000|2025-01-31 07:57:20|206030.3|205940.3|206037.1|205947.1|206037.1|205947.1|206030.1|205940.1|6
1738310250000|2025-01-31 07:57:30|206030.8|205940.8|206028.4|205938.4|206033.8|205943.8|206027.6|205937.6|10
1738310260000|2025-01-31 07:57:40|206028.1|205938.1|206071.1|205981.1|206130|206040|206028.1|205938.1|28
1738310270000|2025-01-31 07:57:50|206065.5|205975.5|206132.2|206042.2|206132.2|206042.2|206065.5|205975.5|27
1738310280000|2025-01-31 07:58:00|206129.9|206039.9|206161.5|206071.5|206165.7|206075.7|206129.5|206039.5|27
1738310290000|2025-01-31 07:58:10|206160.5|206070.5|206158.1|206068.1|206162.9|206072.9|206156.2|206066.2|12
1738310300000|2025-01-31 07:58:20|206171|206081|206157.9|206067.9|206183.5|206093.5|206148.2|206058.2|16
1738310310000|2025-01-31 07:58:30|206154.7|206064.7|206156.7|206066.7|206159.1|206069.1|206154.7|206064.7|4
1738310320000|2025-01-31 07:58:40|206154.9|206064.9|206160.9|206070.9|206161.7|206071.7|206153.8|206063.8|12
1738310330000|2025-01-31 07:58:50|206167.8|206077.8|206161.5|206071.5|206201.1|206111.1|206150.1|206060.1|11
1738310340000|2025-01-31 07:59:00|206169.4|206079.4|206195.3|206105.3|206203.3|206113.3|206155.7|206065.7|29
1738310350000|2025-01-31 07:59:10|206190.4|206100.4|206191.9|206101.9|206196.6|206106.6|206190.4|206100.4|14
1738310360000|2025-01-31 07:59:20|206188.3|206098.3|206188.1|206098.1|206193.1|206103.1|206185.5|206095.5|18
1738310370000|2025-01-31 07:59:30|206187.1|206097.1|206195.1|206105.1|206196.4|206106.4|206186.8|206096.8|9
1738310380000|2025-01-31 07:59:40|206195.4|206105.4|206190.5|206100.5|206196.9|206106.9|206189.3|206099.3|11
1738310390000|2025-01-31 07:59:50|206185.8|206095.8|206193|206103|206196.1|206106.1|206180.8|206090.8|23
1738310400000|2025-01-31 08:00:00|206191.7|206101.7|206251.9|206161.9|206262.6|206172.6|206191.7|206101.7|8
1738310410000|2025-01-31 08:00:10|206248.5|206158.5|206247.5|206157.5|206248.5|206158.5|206247.5|206157.5|2
1738310430000|2025-01-31 08:00:30|206248.5|206158.5|206247.5|206157.5|206248.5|206158.5|206247.4|206157.4|5
1738310440000|2025-01-31 08:00:40|206253.9|206163.9|206301.7|206211.7|206304.5|206214.5|206253.9|206163.9|12
1738310450000|2025-01-31 08:00:50|206306.3|206216.3|206307.6|206217.6|206326.1|206236.1|206297.3|206207.3|23
1738310460000|2025-01-31 08:01:00|206311.8|206221.8|206287.8|206197.8|206311.8|206221.8|206286.4|206196.4|11
1738310470000|2025-01-31 08:01:10|206287.9|206197.9|206283.2|206193.2|206287.9|206197.9|206283.2|206193.2|6
1738310480000|2025-01-31 08:01:20|206282.1|206192.1|206283.7|206193.7|206287.9|206197.9|206281.6|206191.6|11
1738310490000|2025-01-31 08:01:30|206284|206194|206284.5|206194.5|206294.3|206204.3|206283.3|206193.3|9
1738310500000|2025-01-31 08:01:40|206283.3|206193.3|206288|206198|206291.9|206201.9|206283.3|206193.3|11
1738310510000|2025-01-31 08:01:50|206288.5|206198.5|206282.8|206192.8|206291.5|206201.5|206282.8|206192.8|9
1738310520000|2025-01-31 08:02:00|206282|206192|206338.3|206248.3|206338.3|206248.3|206282|206192|20
1738310530000|2025-01-31 08:02:10|206336.6|206246.6|206328.2|206238.2|206340.6|206250.6|206322|206232|10
1738310540000|2025-01-31 08:02:20|206325.3|206235.3|206367.4|206277.4|206373.3|206283.3|206325.3|206235.3|13
1738310550000|2025-01-31 08:02:30|206376.1|206286.1|206364.8|206274.8|206376.1|206286.1|206360.1|206270.1|8
1738310560000|2025-01-31 08:02:40|206363.1|206273.1|206340.9|206250.9|206366.2|206276.2|206340.9|206250.9|8
1738310570000|2025-01-31 08:02:50|206337.2|206247.2|206326.9|206236.9|206341.4|206251.4|206326.9|206236.9|9
1738310580000|2025-01-31 08:03:00|206331.2|206241.2|206338.7|206248.7|206340.3|206250.3|206331.2|206241.2|6
1738310590000|2025-01-31 08:03:10|206341.2|206251.2|206341.2|206251.2|206341.2|206251.2|206338.7|206248.7|3
1738310600000|2025-01-31 08:03:20|206344.5|206254.5|206418.9|206328.9|206423.6|206333.6|206344.5|206254.5|17
1738310610000|2025-01-31 08:03:30|206411.6|206321.6|206404.1|206314.1|206419.5|206329.5|206383.4|206293.4|10
1738310620000|2025-01-31 08:03:40|206407.6|206317.6|206413.1|206323.1|206413.1|206323.1|206406.4|206316.4|9
1738310630000|2025-01-31 08:03:50|206409.3|206319.3|206400.9|206310.9|206409.3|206319.3|206387.5|206297.5|11
1738310640000|2025-01-31 08:04:00|206401.4|206311.4|206404.6|206314.6|206407.5|206317.5|206393.3|206303.3|11
1738310650000|2025-01-31 08:04:10|206409.1|206319.1|206411.1|206321.1|206414.4|206324.4|206398.4|206308.4|14
1738310660000|2025-01-31 08:04:20|206414.3|206324.3|206414.5|206324.5|206419.6|206329.6|206411.1|206321.1|7
1738310670000|2025-01-31 08:04:30|206412.8|206322.8|206431.6|206341.6|206433|206343|206412.8|206322.8|13
1738310680000|2025-01-31 08:04:40|206431.1|206341.1|206431.4|206341.4|206431.4|206341.4|206423.4|206333.4|7
1738310690000|2025-01-31 08:04:50|206432|206342|206432|206342|206432|206342|206432|206342|1
1738310700000|2025-01-31 08:05:00|206431.8|206341.8|206415.6|206325.6|206431.8|206341.8|206415.6|206325.6|8
1738310710000|2025-01-31 08:05:10|206417.8|206327.8|206411.5|206321.5|206428.8|206338.8|206411.5|206321.5|9
1738310720000|2025-01-31 08:05:20|206411.1|206321.1|206469.9|206379.9|206472.5|206382.5|206405.3|206315.3|9
1738310730000|2025-01-31 08:05:30|206470.3|206380.3|206470.9|206380.9|206470.9|206380.9|206467.3|206377.3|3
1738310750000|2025-01-31 08:05:50|206472.8|206382.8|206476.4|206386.4|206486.3|206396.3|206472.8|206382.8|11
1738310760000|2025-01-31 08:06:00|206474.5|206384.5|206508|206418|206524|206434|206474.5|206384.5|14
1738310770000|2025-01-31 08:06:10|206508.6|206418.6|206506.5|206416.5|206509|206419|206505.8|206415.8|6
1738310780000|2025-01-31 08:06:20|206506.3|206416.3|206499.7|206409.7|206508.9|206418.9|206499.7|206409.7|7
1738310790000|2025-01-31 08:06:30|206502.2|206412.2|206503.8|206413.8|206504.7|206414.7|206502.2|206412.2|4
1738310800000|2025-01-31 08:06:40|206503.7|206413.7|206504|206414|206506.1|206416.1|206503.7|206413.7|4
1738310810000|2025-01-31 08:06:50|206506.8|206416.8|206505.2|206415.2|206506.8|206416.8|206504.2|206414.2|4
1738310820000|2025-01-31 08:07:00|206508.2|206418.2|206508|206418|206508.2|206418.2|206504.8|206414.8|4
1738310830000|2025-01-31 08:07:10|206507.8|206417.8|206503.1|206413.1|206507.8|206417.8|206503.1|206413.1|5
1738310840000|2025-01-31 08:07:20|206500.2|206410.2|206486.3|206396.3|206500.2|206410.2|206480.3|206390.3|6
1738310850000|2025-01-31 08:07:30|206483.7|206393.7|206465.7|206375.7|206487.4|206397.4|206465.7|206375.7|12
1738310860000|2025-01-31 08:07:40|206467.6|206377.6|206464.6|206374.6|206471.3|206381.3|206464.6|206374.6|4
1738310870000|2025-01-31 08:07:50|206468.9|206378.9|206469.8|206379.8|206469.8|206379.8|206464.7|206374.7|3
1738310880000|2025-01-31 08:08:00|206468|206378|206468.2|206378.2|206468.2|206378.2|206468|206378|2
1738310900000|2025-01-31 08:08:20|206470.6|206380.6|206471|206381|206477.7|206387.7|206469.8|206379.8|9
1738310910000|2025-01-31 08:08:30|206477.4|206387.4|206481.8|206391.8|206481.8|206391.8|206477.4|206387.4|5
1738310920000|2025-01-31 08:08:40|206478.4|206388.4|206487.2|206397.2|206487.2|206397.2|206478.4|206388.4|4
1738310930000|2025-01-31 08:08:50|206484.6|206394.6|206489.5|206399.5|206489.5|206399.5|206478.2|206388.2|9
1738310940000|2025-01-31 08:09:00|206491.8|206401.8|206484.9|206394.9|206491.8|206401.8|206475.7|206385.7|12
1738310950000|2025-01-31 08:09:10|206483.5|206393.5|206474.8|206384.8|206484|206394|206474.8|206384.8|6
1738310960000|2025-01-31 08:09:20|206475.2|206385.2|206466.3|206376.3|206475.2|206385.2|206466.3|206376.3|3
1738310970000|2025-01-31 08:09:30|206469.5|206379.5|206506.1|206416.1|206506.1|206416.1|206469.5|206379.5|3
1738310980000|2025-01-31 08:09:40|206499.6|206409.6|206499.6|206409.6|206499.6|206409.6|206499.6|206409.6|1
1738310990000|2025-01-31 08:09:50|206506.1|206416.1|206507.2|206417.2|206519.4|206429.4|206504.8|206414.8|9
1738311000000|2025-01-31 08:10:00|206510.3|206420.3|206512.4|206422.4|206515.5|206425.5|206506.1|206416.1|5
1738311010000|2025-01-31 08:10:10|206515.5|206425.5|206508.2|206418.2|206515.7|206425.7|206503.7|206413.7|6
1738311020000|2025-01-31 08:10:20|206503.7|206413.7|206503.3|206413.3|206514.7|206424.7|206503.3|206413.3|11
1738311030000|2025-01-31 08:10:30|206508.6|206418.6|206516.4|206426.4|206516.4|206426.4|206502.8|206412.8|11
1738311040000|2025-01-31 08:10:40|206510.2|206420.2|206507.6|206417.6|206511.2|206421.2|206504.5|206414.5|6
1738311050000|2025-01-31 08:10:50|206512.6|206422.6|206508.3|206418.3|206515.3|206425.3|206508.3|206418.3|5
1738311060000|2025-01-31 08:11:00|206515|206425|206503|206413|206515|206425|206500.2|206410.2|9
1738311070000|2025-01-31 08:11:10|206505.5|206415.5|206507.9|206417.9|206507.9|206417.9|206503|206413|5
1738311080000|2025-01-31 08:11:20|206505.4|206415.4|206508|206418|206512.1|206422.1|206505.4|206415.4|8
1738311090000|2025-01-31 08:11:30|206511.8|206421.8|206507.4|206417.4|206511.8|206421.8|206507.4|206417.4|3
1738311110000|2025-01-31 08:11:50|206506.1|206416.1|206507.4|206417.4|206507.4|206417.4|206506.1|206416.1|2
1738311120000|2025-01-31 08:12:00|206506.3|206416.3|206510.7|206420.7|206510.7|206420.7|206504.7|206414.7|10
1738311130000|2025-01-31 08:12:10|206505.6|206415.6|206503.1|206413.1|206505.6|206415.6|206503.1|206413.1|5
1738311140000|2025-01-31 08:12:20|206505.6|206415.6|206508.4|206418.4|206508.4|206418.4|206504.1|206414.1|4
1738311150000|2025-01-31 08:12:30|206506.9|206416.9|206506.2|206416.2|206508.4|206418.4|206502.9|206412.9|11
1738311160000|2025-01-31 08:12:40|206511.5|206421.5|206556.5|206466.5|206562.2|206472.2|206511.5|206421.5|4
1738311170000|2025-01-31 08:12:50|206559.8|206469.8|206603|206513|206609.8|206519.8|206559.8|206469.8|11
1738311180000|2025-01-31 08:13:00|206603.5|206513.5|206600.9|206510.9|206605.5|206515.5|206600.9|206510.9|10
1738311190000|2025-01-31 08:13:10|206596.2|206506.2|206592.8|206502.8|206596.2|206506.2|206592.8|206502.8|8
1738311200000|2025-01-31 08:13:20|206593.3|206503.3|206593.3|206503.3|206593.3|206503.3|206593.3|206503.3|1
1738311210000|2025-01-31 08:13:30|206592.3|206502.3|206579.9|206489.9|206592.8|206502.8|206579.9|206489.9|7
1738311220000|2025-01-31 08:13:40|206579.4|206489.4|206589.3|206499.3|206589.3|206499.3|206579.4|206489.4|9
1738311230000|2025-01-31 08:13:50|206589|206499|206589.3|206499.3|206589.3|206499.3|206587.5|206497.5|6
1738311240000|2025-01-31 08:14:00|206589.8|206499.8|206596.4|206506.4|206603|206513|206587|206497|11
1738311250000|2025-01-31 08:14:10|206603|206513|206599.3|206509.3|206606.3|206516.3|206597.9|206507.9|7
1738311260000|2025-01-31 08:14:20|206599.9|206509.9|206597.1|206507.1|206604|206514|206597.1|206507.1|8
1738311270000|2025-01-31 08:14:30|206598.3|206508.3|206598.8|206508.8|206599.1|206509.1|206598.3|206508.3|5
1738311280000|2025-01-31 08:14:40|206598.6|206508.6|206606.7|206516.7|206606.7|206516.7|206596.2|206506.2|9
1738311290000|2025-01-31 08:14:50|206607.6|206517.6|206601.4|206511.4|206607.6|206517.6|206600.8|206510.8|10
1738311300000|2025-01-31 08:15:00|206597.9|206507.9|206624.5|206534.5|206627|206537|206596.1|206506.1|12
1738311310000|2025-01-31 08:15:10|206627.1|206537.1|206679|206589|206707|206617|206627.1|206537.1|14
1738311330000|2025-01-31 08:15:30|206688.5|206598.5|206681.7|206591.7|206688.5|206598.5|206681.7|206591.7|2
1738311340000|2025-01-31 08:15:40|206684.8|206594.8|206693.2|206603.2|206693.2|206603.2|206684.8|206594.8|2
1738311350000|2025-01-31 08:15:50|206699.2|206609.2|206699.2|206609.2|206699.2|206609.2|206699.2|206609.2|1
1738311360000|2025-01-31 08:16:00|206692.4|206602.4|206681.6|206591.6|206692.4|206602.4|206678.3|206588.3|4
1738311370000|2025-01-31 08:16:10|206676.6|206586.6|206629.8|206539.8|206676.6|206586.6|206624.2|206534.2|14
1738311380000|2025-01-31 08:16:20|206633.8|206543.8|206629.8|206539.8|206634.2|206544.2|206629.8|206539.8|8
1738311390000|2025-01-31 08:16:30|206630.3|206540.3|206640|206550|206656.6|206566.6|206630.3|206540.3|6
1738311400000|2025-01-31 08:16:40|206639.8|206549.8|206741.9|206651.9|206769.6|206679.6|206639.3|206549.3|20
1738311410000|2025-01-31 08:16:50|206741.1|206651.1|206736.8|206646.8|206744.5|206654.5|206735.8|206645.8|12
1738311420000|2025-01-31 08:17:00|206737|206647|206743.4|206653.4|206746|206656|206730.2|206640.2|15
1738311430000|2025-01-31 08:17:10|206742.1|206652.1|206748.1|206658.1|206752.5|206662.5|206739.1|206649.1|11
1738311440000|2025-01-31 08:17:20|206744.8|206654.8|206739|206649|206747.6|206657.6|206739|206649|6
1738311450000|2025-01-31 08:17:30|206738.1|206648.1|206730.2|206640.2|206738.1|206648.1|206730.2|206640.2|10
1738311460000|2025-01-31 08:17:40|206726.8|206636.8|206732.7|206642.7|206735.9|206645.9|206721.8|206631.8|18
1738311470000|2025-01-31 08:17:50|206731.4|206641.4|206747.6|206657.6|206754|206664|206731.4|206641.4|21
1738311480000|2025-01-31 08:18:00|206752.8|206662.8|206749.1|206659.1|206754.8|206664.8|206748.2|206658.2|8
1738311490000|2025-01-31 08:18:10|206748.9|206658.9|206700.4|206610.4|206748.9|206658.9|206700.4|206610.4|10
1738311500000|2025-01-31 08:18:20|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|206702.7|206612.7|1
1738311510000|2025-01-31 08:18:30|206700.4|206610.4|206702.1|206612.1|206702.8|206612.8|206698.8|206608.8|4
1738311520000|2025-01-31 08:18:40|206706.1|206616.1|206713.4|206623.4|206713.4|206623.4|206703.3|206613.3|4
1738311530000|2025-01-31 08:18:50|206710.2|206620.2|206710.2|206620.2|206710.2|206620.2|206710.2|206620.2|1
1738311540000|2025-01-31 08:19:00|206706.2|206616.2|206709.4|206619.4|206709.4|206619.4|206706.2|206616.2|2
1738311550000|2025-01-31 08:19:10|206719.8|206629.8|206758.9|206668.9|206759.8|206669.8|206719.8|206629.8|9
1738311560000|2025-01-31 08:19:20|206759.6|206669.6|206731.8|206641.8|206759.8|206669.8|206731.7|206641.7|10
1738311570000|2025-01-31 08:19:30|206733.8|206643.8|206793|206703|206801.2|206711.2|206731.8|206641.8|9
1738311580000|2025-01-31 08:19:40|206774|206684|206750.9|206660.9|206779.3|206689.3|206745.6|206655.6|11
1738311590000|2025-01-31 08:19:50|206753.6|206663.6|206734.8|206644.8|206753.6|206663.6|206732|206642|12
1738311600000|2025-01-31 08:20:00|206732|206642|206735.8|206645.8|206735.8|206645.8|206732|206642|6
1738311610000|2025-01-31 08:20:10|206732|206642|206716.2|206626.2|206732|206642|206716.2|206626.2|5
1738311620000|2025-01-31 08:20:20|206720.2|206630.2|206735.3|206645.3|206735.3|206645.3|206717.4|206627.4|10
1738311630000|2025-01-31 08:20:30|206732.3|206642.3|206732.3|206642.3|206735.8|206645.8|206732.3|206642.3|5
1738311640000|2025-01-31 08:20:40|206735.8|206645.8|206699.3|206609.3|206738.2|206648.2|206692.4|206602.4|10
1738311650000|2025-01-31 08:20:50|206696.6|206606.6|206650.3|206560.3|206704.4|206614.4|206629.6|206539.6|16
1738311660000|2025-01-31 08:21:00|206642|206552|206641.7|206551.7|206643.9|206553.9|206610.4|206520.4|9
1738311670000|2025-01-31 08:21:10|206641.3|206551.3|206669.5|206579.5|206669.5|206579.5|206636.6|206546.6|21
1738311680000|2025-01-31 08:21:20|206673|206583|206679.6|206589.6|206688.2|206598.2|206669.6|206579.6|11
1738311690000|2025-01-31 08:21:30|206679.7|206589.7|206679.9|206589.9|206681.9|206591.9|206671.9|206581.9|5
1738311700000|2025-01-31 08:21:40|206684.8|206594.8|206682.5|206592.5|206684.8|206594.8|206672.2|206582.2|4
1738311710000|2025-01-31 08:21:50|206688|206598|206728|206638|206735.2|206645.2|206688|206598|17
1738311720000|2025-01-31 08:22:00|206739.2|206649.2|206734|206644|206742.6|206652.6|206730.6|206640.6|7
1738311730000|2025-01-31 08:22:10|206743.4|206653.4|206736.3|206646.3|206743.4|206653.4|206734.9|206644.9|10
1738311740000|2025-01-31 08:22:20|206744.7|206654.7|206779.2|206689.2|206785.1|206695.1|206728.8|206638.8|16
1738311750000|2025-01-31 08:22:30|206787.4|206697.4|206818.9|206728.9|206821.8|206731.8|206779.5|206689.5|12
1738311760000|2025-01-31 08:22:40|206806.5|206716.5|206809.8|206719.8|206816|206726|206793.3|206703.3|13
1738311770000|2025-01-31 08:22:50|206802.3|206712.3|206799.3|206709.3|206808.8|206718.8|206799.2|206709.2|8
1738311780000|2025-01-31 08:23:00|206797.9|206707.9|206788.9|206698.9|206797.9|206707.9|206787.1|206697.1|10
1738311790000|2025-01-31 08:23:10|206785|206695|206781.8|206691.8|206785|206695|206781.8|206691.8|3
1738311800000|2025-01-31 08:23:20|206782.8|206692.8|206776.2|206686.2|206782.8|206692.8|206768.6|206678.6|6
1738311810000|2025-01-31 08:23:30|206778.7|206688.7|206779.7|206689.7|206783.8|206693.8|206774.8|206684.8|7
1738311820000|2025-01-31 08:23:40|206771.8|206681.8|206762.9|206672.9|206771.8|206681.8|206762.5|206672.5|7
1738311830000|2025-01-31 08:23:50|206767.2|206677.2|206750.3|206660.3|206767.2|206677.2|206750.3|206660.3|6
1738311840000|2025-01-31 08:24:00|206745.8|206655.8|206759.1|206669.1|206762.9|206672.9|206745.8|206655.8|9
1738311850000|2025-01-31 08:24:10|206762.7|206672.7|206748.7|206658.7|206762.7|206672.7|206747.8|206657.8|12
1738311860000|2025-01-31 08:24:20|206748.2|206658.2|206741.7|206651.7|206752.3|206662.3|206731.9|206641.9|13
1738311870000|2025-01-31 08:24:30|206747.7|206657.7|206753.8|206663.8|206757.3|206667.3|206747.7|206657.7|8
1738311880000|2025-01-31 08:24:40|206752.5|206662.5|206760.4|206670.4|206760.6|206670.6|206752.5|206662.5|7
1738311890000|2025-01-31 08:24:50|206759.8|206669.8|206759.8|206669.8|206759.8|206669.8|206759.8|206669.8|1
1738311900000|2025-01-31 08:25:00|206763.3|206673.3|206783.1|206693.1|206787.8|206697.8|206763.3|206673.3|14
1738311910000|2025-01-31 08:25:10|206782.4|206692.4|206783.4|206693.4|206784.1|206694.1|206778|206688|13
1738311920000|2025-01-31 08:25:20|206783.3|206693.3|206777.6|206687.6|206787.1|206697.1|206776.9|206686.9|12
1738311930000|2025-01-31 08:25:30|206783.3|206693.3|206783|206693|206783.3|206693.3|206782.7|206692.7|3
1738311940000|2025-01-31 08:25:40|206783.3|206693.3|206797.7|206707.7|206798|206708|206783.3|206693.3|12
1738311950000|2025-01-31 08:25:50|206791.9|206701.9|206791.8|206701.8|206797.7|206707.7|206791.8|206701.8|3
1738311960000|2025-01-31 08:26:00|206798.1|206708.1|206793.1|206703.1|206802.1|206712.1|206791.4|206701.4|9
1738311970000|2025-01-31 08:26:10|206799.9|206709.9|206845.7|206755.7|206857.5|206767.5|206794.8|206704.8|17
1738311980000|2025-01-31 08:26:20|206844|206754|206868.1|206778.1|206868.9|206778.9|206842.5|206752.5|11
1738311990000|2025-01-31 08:26:30|206863.9|206773.9|206869.9|206779.9|206869.9|206779.9|206860|206770|15
1738312000000|2025-01-31 08:26:40|206870.2|206780.2|206866|206776|206870.6|206780.6|206859.2|206769.2|14
1738312010000|2025-01-31 08:26:50|206866.2|206776.2|206857.5|206767.5|206866.2|206776.2|206848.1|206758.1|19
1738312020000|2025-01-31 08:27:00|206856.8|206766.8|206838.3|206748.3|206856.8|206766.8|206831.3|206741.3|14
1738312030000|2025-01-31 08:27:10|206838.7|206748.7|206838|206748|206841.9|206751.9|206837.6|206747.6|14
1738312040000|2025-01-31 08:27:20|206838.3|206748.3|206832.1|206742.1|206838.3|206748.3|206803.7|206713.7|10
1738312050000|2025-01-31 08:27:30|206832.4|206742.4|206832.4|206742.4|206832.4|206742.4|206832.4|206742.4|1
1738312060000|2025-01-31 08:27:40|206835.5|206745.5|206808.9|206718.9|206835.5|206745.5|206807.3|206717.3|16
1738312070000|2025-01-31 08:27:50|206808.6|206718.6|206801.5|206711.5|206808.6|206718.6|206800.5|206710.5|12
1738312080000|2025-01-31 08:28:00|206807.4|206717.4|206782|206692|206807.4|206717.4|206772.1|206682.1|17
1738312090000|2025-01-31 08:28:10|206786.7|206696.7|206788|206698|206788.5|206698.5|206786.7|206696.7|6
1738312110000|2025-01-31 08:28:30|206793.6|206703.6|206756.4|206666.4|206794.3|206704.3|206756.4|206666.4|14
1738312120000|2025-01-31 08:28:40|206760.9|206670.9|206760.9|206670.9|206760.9|206670.9|206760.9|206670.9|1
1738312130000|2025-01-31 08:28:50|206756.6|206666.6|206761|206671|206766.6|206676.6|206756.6|206666.6|6
1738312140000|2025-01-31 08:29:00|206762.5|206672.5|206782.2|206692.2|206786.1|206696.1|206762.5|206672.5|7
1738312150000|2025-01-31 08:29:10|206795.8|206705.8|206793.4|206703.4|206802.8|206712.8|206793.2|206703.2|14
1738312160000|2025-01-31 08:29:20|206794.8|206704.8|206804.6|206714.6|206806.7|206716.7|206794.8|206704.8|7
1738312170000|2025-01-31 08:29:30|206805.1|206715.1|206830.5|206740.5|206839.6|206749.6|206805.1|206715.1|12
1738312180000|2025-01-31 08:29:40|206818.5|206728.5|206816.8|206726.8|206827.2|206737.2|206816.8|206726.8|7
1738312190000|2025-01-31 08:29:50|206814|206724|206797.1|206707.1|206814|206724|206795.3|206705.3|9
1738312200000|2025-01-31 08:30:00|206796.9|206706.9|206796.5|206706.5|206800.7|206710.7|206793.7|206703.7|12
1738312210000|2025-01-31 08:30:10|206796.2|206706.2|206758.4|206668.4|206796.2|206706.2|206758.3|206668.3|10
1738312220000|2025-01-31 08:30:20|206758.1|206668.1|206803.5|206713.5|206803.5|206713.5|206758.1|206668.1|6
1738312230000|2025-01-31 08:30:30|206799.9|206709.9|206810.9|206720.9|206814.3|206724.3|206799.6|206709.6|12
1738312240000|2025-01-31 08:30:40|206806.5|206716.5|206810.3|206720.3|206814.4|206724.4|206801.5|206711.5|10
1738312250000|2025-01-31 08:30:50|206818.5|206728.5|206825.4|206735.4|206838.6|206748.6|206811.6|206721.6|7
1738312260000|2025-01-31 08:31:00|206825.6|206735.6|206810.2|206720.2|206830.5|206740.5|206803.9|206713.9|17
1738312270000|2025-01-31 08:31:10|206817.4|206727.4|206806.1|206716.1|206817.4|206727.4|206806.1|206716.1|7
1738312280000|2025-01-31 08:31:20|206804.9|206714.9|206796.8|206706.8|206804.9|206714.9|206796.8|206706.8|9
1738312300000|2025-01-31 08:31:40|206800.5|206710.5|206807|206717|206807|206717|206800.5|206710.5|4
1738312310000|2025-01-31 08:31:50|206806.8|206716.8|206787.9|206697.9|206807.5|206717.5|206779.7|206689.7|15
1738312320000|2025-01-31 08:32:00|206793.9|206703.9|206794.6|206704.6|206799.3|206709.3|206790.8|206700.8|13
1738312330000|2025-01-31 08:32:10|206794.3|206704.3|206784.8|206694.8|206800.1|206710.1|206784.8|206694.8|8
1738312340000|2025-01-31 08:32:20|206763.3|206673.3|206753|206663|206764.5|206674.5|206750.4|206660.4|11
1738312350000|2025-01-31 08:32:30|206752.4|206662.4|206753.2|206663.2|206754.3|206664.3|206751.8|206661.8|5
1738312360000|2025-01-31 08:32:40|206741.8|206651.8|206751.6|206661.6|206754.3|206664.3|206740.4|206650.4|10
1738312370000|2025-01-31 08:32:50|206751.4|206661.4|206749.7|206659.7|206755.1|206665.1|206749.5|206659.5|8
1738312380000|2025-01-31 08:33:00|206752.8|206662.8|206753.9|206663.9|206754.5|206664.5|206741.8|206651.8|12
1738312390000|2025-01-31 08:33:10|206752.9|206662.9|206757.5|206667.5|206757.5|206667.5|206742.4|206652.4|12
1738312400000|2025-01-31 08:33:20|206753.2|206663.2|206751.4|206661.4|206753.2|206663.2|206751.4|206661.4|4
1738312410000|2025-01-31 08:33:30|206754.7|206664.7|206841.6|206751.6|206841.6|206751.6|206754.7|206664.7|2
1738312420000|2025-01-31 08:33:40|206841.1|206751.1|206869.6|206779.6|206869.6|206779.6|206807|206717|21
1738312430000|2025-01-31 08:33:50|206871.9|206781.9|206884.8|206794.8|206885|206795|206866.6|206776.6|13
1738312440000|2025-01-31 08:34:00|206896.7|206806.7|206920.6|206830.6|206920.6|206830.6|206896.7|206806.7|11
1738312450000|2025-01-31 08:34:10|206919.8|206829.8|206919.8|206829.8|206920.3|206830.3|206919.8|206829.8|3
1738312460000|2025-01-31 08:34:20|206920.6|206830.6|206944.5|206854.5|206958.4|206868.4|206919.8|206829.8|12
1738312470000|2025-01-31 08:34:30|206944.3|206854.3|206942.5|206852.5|206951|206861|206942.5|206852.5|4
1738312480000|2025-01-31 08:34:40|206950.8|206860.8|206942.3|206852.3|206950.8|206860.8|206939.3|206849.3|11
1738312490000|2025-01-31 08:34:50|206957.2|206867.2|207069.1|206979.1|207079.4|206989.4|206952.7|206862.7|20
1738312500000|2025-01-31 08:35:00|207062.7|206972.7|207027.4|206937.4|207074.5|206984.5|207027.4|206937.4|14
1738312510000|2025-01-31 08:35:10|207034.7|206944.7|206999.8|206909.8|207034.7|206944.7|206998.7|206908.7|13
1738312520000|2025-01-31 08:35:20|207000.9|206910.9|206975.2|206885.2|207000.9|206910.9|206975.2|206885.2|18
1738312530000|2025-01-31 08:35:30|206975.6|206885.6|206966.4|206876.4|206978.7|206888.7|206966.4|206876.4|11
1738312540000|2025-01-31 08:35:40|206893.5|206803.5|206935|206845|206940|206850|206881.5|206791.5|21
1738312550000|2025-01-31 08:35:50|206935.7|206845.7|206910|206820|206981.8|206891.8|206902.7|206812.7|25
1738312560000|2025-01-31 08:36:00|206929.5|206839.5|206932.9|206842.9|206938|206848|206929.5|206839.5|18
1738312570000|2025-01-31 08:36:10|206932.8|206842.8|206951.9|206861.9|206962.8|206872.8|206932.8|206842.8|9
1738312580000|2025-01-31 08:36:20|206953.4|206863.4|206890.1|206800.1|206953.4|206863.4|206890.1|206800.1|7
1738312590000|2025-01-31 08:36:30|206891.3|206801.3|206904.5|206814.5|206916.5|206826.5|206891.3|206801.3|15
1738312600000|2025-01-31 08:36:40|206901.4|206811.4|206894.8|206804.8|206901.4|206811.4|206888.4|206798.4|18
1738312610000|2025-01-31 08:36:50|206893.6|206803.6|206877.1|206787.1|206895.5|206805.5|206877.1|206787.1|23
1738312620000|2025-01-31 08:37:00|206838.8|206748.8|206838.8|206748.8|206844.5|206754.5|206835.1|206745.1|17
1738312630000|2025-01-31 08:37:10|206839.6|206749.6|206847.8|206757.8|206847.8|206757.8|206835.4|206745.4|7
1738312640000|2025-01-31 08:37:20|206845.7|206755.7|206847.8|206757.8|206847.8|206757.8|206844.4|206754.4|11
1738312650000|2025-01-31 08:37:30|206845.8|206755.8|206846.2|206756.2|206849.5|206759.5|206839.7|206749.7|11
1738312660000|2025-01-31 08:37:40|206843.7|206753.7|206850.4|206760.4|206870.8|206780.8|206837.1|206747.1|15
1738312670000|2025-01-31 08:37:50|206858.4|206768.4|206858.5|206768.5|206861.2|206771.2|206853|206763|8
1738312680000|2025-01-31 08:38:00|206857.4|206767.4|206854.8|206764.8|206860.6|206770.6|206854.6|206764.6|15
1738312690000|2025-01-31 08:38:10|206855.3|206765.3|206844.7|206754.7|206855.3|206765.3|206844.7|206754.7|9
1738312700000|2025-01-31 08:38:20|206843.5|206753.5|206858.4|206768.4|206858.4|206768.4|206842.6|206752.6|11
1738312710000|2025-01-31 08:38:30|206851.8|206761.8|206907.6|206817.6|206907.6|206817.6|206848.4|206758.4|21
1738312720000|2025-01-31 08:38:40|206915.5|206825.5|206879.3|206789.3|206915.5|206825.5|206879.3|206789.3|20
1738312730000|2025-01-31 08:38:50|206880.6|206790.6|206880.3|206790.3|206894.1|206804.1|206878.5|206788.5|21
1738312740000|2025-01-31 08:39:00|206888.9|206798.9|206883.5|206793.5|206889.6|206799.6|206883.5|206793.5|9
1738312750000|2025-01-31 08:39:10|206883.3|206793.3|206879.8|206789.8|206887.2|206797.2|206879.6|206789.6|13
1738312760000|2025-01-31 08:39:20|206887.6|206797.6|206886.7|206796.7|206893.5|206803.5|206881.6|206791.6|11
1738312770000|2025-01-31 08:39:30|206886.5|206796.5|206883|206793|206886.5|206796.5|206882.2|206792.2|7
1738312780000|2025-01-31 08:39:40|206882.5|206792.5|206888.5|206798.5|206899.3|206809.3|206882.5|206792.5|14
1738312790000|2025-01-31 08:39:50|206895.3|206805.3|206892.1|206802.1|206897|206807|206890.7|206800.7|12
1738312800000|2025-01-31 08:40:00|206892.3|206802.3|206894.5|206804.5|206899.7|206809.7|206891.3|206801.3|21
1738312810000|2025-01-31 08:40:10|206894.6|206804.6|206902.4|206812.4|206914.3|206824.3|206894.5|206804.5|17
1738312820000|2025-01-31 08:40:20|206898.1|206808.1|206901.6|206811.6|206901.6|206811.6|206898.1|206808.1|3
1738312830000|2025-01-31 08:40:30|206893.4|206803.4|206882.4|206792.4|206893.4|206803.4|206880.3|206790.3|7
1738312840000|2025-01-31 08:40:40|206882.6|206792.6|206882.2|206792.2|206883.9|206793.9|206882.2|206792.2|6
1738312850000|2025-01-31 08:40:50|206881.9|206791.9|206874|206784|206882|206792|206874|206784|8
1738312860000|2025-01-31 08:41:00|206874.2|206784.2|206873.9|206783.9|206874.2|206784.2|206873.7|206783.7|4
1738312870000|2025-01-31 08:41:10|206874|206784|206860|206770|206874.2|206784.2|206860|206770|6
1738312880000|2025-01-31 08:41:20|206860.2|206770.2|206845.4|206755.4|206866.1|206776.1|206843.8|206753.8|17
1738312890000|2025-01-31 08:41:30|206845.3|206755.3|206850.6|206760.6|206881.5|206791.5|206845.3|206755.3|14
1738312900000|2025-01-31 08:41:40|206850.7|206760.7|206850|206760|206853.3|206763.3|206848|206758|13
1738312910000|2025-01-31 08:41:50|206849.5|206759.5|206839.8|206749.8|206849.5|206759.5|206836.4|206746.4|15
1738312920000|2025-01-31 08:42:00|206845|206755|206842.4|206752.4|206845|206755|206842.1|206752.1|4
1738312930000|2025-01-31 08:42:10|206842.3|206752.3|206833.1|206743.1|206842.3|206752.3|206831.2|206741.2|6
1738312940000|2025-01-31 08:42:20|206832.6|206742.6|206801.4|206711.4|206832.7|206742.7|206794.4|206704.4|9
1738312950000|2025-01-31 08:42:30|206803.7|206713.7|206801.4|206711.4|206805.6|206715.6|206801.1|206711.1|11
1738312960000|2025-01-31 08:42:40|206801.8|206711.8|206801.4|206711.4|206801.8|206711.8|206801.4|206711.4|3
1738312970000|2025-01-31 08:42:50|206800.1|206710.1|206804.6|206714.6|206804.8|206714.8|206800.1|206710.1|5
1738312980000|2025-01-31 08:43:00|206805|206715|206805|206715|206806|206716|206803.5|206713.5|15
1738312990000|2025-01-31 08:43:10|206805.1|206715.1|206834.8|206744.8|206843|206753|206805.1|206715.1|13
1738313000000|2025-01-31 08:43:20|206835|206745|206836.6|206746.6|206841|206751|206835|206745|7
1738313010000|2025-01-31 08:43:30|206836.1|206746.1|206835.4|206745.4|206839.1|206749.1|206832.5|206742.5|9
1738313020000|2025-01-31 08:43:40|206841.3|206751.3|206844.5|206754.5|206844.5|206754.5|206835.6|206745.6|10
1738313030000|2025-01-31 08:43:50|206837.1|206747.1|206839.5|206749.5|206849.5|206759.5|206837.1|206747.1|16
1738313040000|2025-01-31 08:44:00|206838.5|206748.5|206846.3|206756.3|206846.3|206756.3|206838.5|206748.5|10
1738313050000|2025-01-31 08:44:10|206855|206765|206835.4|206745.4|206855.4|206765.4|206835.4|206745.4|14
1738313060000|2025-01-31 08:44:20|206834.7|206744.7|206814|206724|206834.7|206744.7|206803.3|206713.3|12
1738313070000|2025-01-31 08:44:30|206814.4|206724.4|206812.4|206722.4|206814.5|206724.5|206812.2|206722.2|13
1738313080000|2025-01-31 08:44:40|206812.7|206722.7|206814|206724|206814|206724|206812.4|206722.4|6
1738313090000|2025-01-31 08:44:50|206814.2|206724.2|206815.4|206725.4|206821.8|206731.8|206813|206723|14
1738313100000|2025-01-31 08:45:00|206815.5|206725.5|206836.1|206746.1|206846.4|206756.4|206815.4|206725.4|16
1738313110000|2025-01-31 08:45:10|206836|206746|206843.1|206753.1|206843.5|206753.5|206836|206746|13
1738313120000|2025-01-31 08:45:20|206843.4|206753.4|206845.5|206755.5|206846.2|206756.2|206836.5|206746.5|9
1738313130000|2025-01-31 08:45:30|206843.9|206753.9|206845.6|206755.6|206850.6|206760.6|206843.7|206753.7|10
1738313140000|2025-01-31 08:45:40|206842|206752|206838|206748|206842|206752|206838|206748|5
1738313150000|2025-01-31 08:45:50|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|206838.5|206748.5|1
1738313160000|2025-01-31 08:46:00|206790.6|206700.6|206805.9|206715.9|206806.7|206716.7|206790.6|206700.6|19
1738313170000|2025-01-31 08:46:10|206805.6|206715.6|206802.1|206712.1|206805.6|206715.6|206801.6|206711.6|7
1738313180000|2025-01-31 08:46:20|206801.9|206711.9|206796.2|206706.2|206802.4|206712.4|206796.2|206706.2|7
1738313190000|2025-01-31 08:46:30|206796.1|206706.1|206790.4|206700.4|206796.2|206706.2|206790.4|206700.4|5
1738313200000|2025-01-31 08:46:40|206790.3|206700.3|206781.6|206691.6|206797.3|206707.3|206775.6|206685.6|21
1738313210000|2025-01-31 08:46:50|206781.2|206691.2|206756.2|206666.2|206781.6|206691.6|206756.2|206666.2|6
1738313220000|2025-01-31 08:47:00|206755.2|206665.2|206755.2|206665.2|206755.2|206665.2|206755.2|206665.2|1
1738313230000|2025-01-31 08:47:10|206755.4|206665.4|206751.6|206661.6|206756|206666|206751.6|206661.6|8
1738313240000|2025-01-31 08:47:20|206751.7|206661.7|206729.7|206639.7|206751.9|206661.9|206724|206634|9
1738313250000|2025-01-31 08:47:30|206729.9|206639.9|206728.9|206638.9|206730.6|206640.6|206728.6|206638.6|10
1738313260000|2025-01-31 08:47:40|206729.1|206639.1|206728.9|206638.9|206729.1|206639.1|206728.9|206638.9|4
1738313270000|2025-01-31 08:47:50|206729.3|206639.3|206731.5|206641.5|206737.1|206647.1|206729.3|206639.3|9
1738313280000|2025-01-31 08:48:00|206727.4|206637.4|206736.9|206646.9|206743|206653|206727.4|206637.4|13
1738313290000|2025-01-31 08:48:10|206737.1|206647.1|206738|206648|206741.8|206651.8|206736.9|206646.9|7
1738313300000|2025-01-31 08:48:20|206741.5|206651.5|206730.8|206640.8|206750.7|206660.7|206730.8|206640.8|7
1738313320000|2025-01-31 08:48:40|206734.2|206644.2|206740.7|206650.7|206749.3|206659.3|206734.2|206644.2|9
1738313330000|2025-01-31 08:48:50|206740.2|206650.2|206739.2|206649.2|206758.3|206668.3|206739.2|206649.2|20
1738313340000|2025-01-31 08:49:00|206739.9|206649.9|206755.4|206665.4|206755.4|206665.4|206739.9|206649.9|16
1738313350000|2025-01-31 08:49:10|206760.1|206670.1|206739.1|206649.1|206760.1|206670.1|206739.1|206649.1|10
1738313360000|2025-01-31 08:49:20|206739.3|206649.3|206746.7|206656.7|206747.6|206657.6|206739.3|206649.3|15
1738313370000|2025-01-31 08:49:30|206750|206660|206753.7|206663.7|206757.7|206667.7|206748.8|206658.8|13
1738313380000|2025-01-31 08:49:40|206753.6|206663.6|206761.7|206671.7|206764.1|206674.1|206753.6|206663.6|11
1738313390000|2025-01-31 08:49:50|206761.9|206671.9|206761.7|206671.7|206762.4|206672.4|206760.7|206670.7|8
1738313400000|2025-01-31 08:50:00|206762.2|206672.2|206807.7|206717.7|206809.4|206719.4|206760.5|206670.5|16
1738313410000|2025-01-31 08:50:10|206812.2|206722.2|206815.2|206725.2|206818.4|206728.4|206812.2|206722.2|7
1738313420000|2025-01-31 08:50:20|206812|206722|206823.7|206733.7|206828.8|206738.8|206812|206722|10
1738313430000|2025-01-31 08:50:30|206833.1|206743.1|206827.2|206737.2|206833.1|206743.1|206819.8|206729.8|9
1738313440000|2025-01-31 08:50:40|206832.5|206742.5|206831.8|206741.8|206833.8|206743.8|206821.8|206731.8|9
1738313450000|2025-01-31 08:50:50|206835|206745|206758.1|206668.1|206835|206745|206748.8|206658.8|17
1738313460000|2025-01-31 08:51:00|206763.4|206673.4|206738.6|206648.6|206763.4|206673.4|206738.6|206648.6|21
1738313470000|2025-01-31 08:51:10|206740.7|206650.7|206756.4|206666.4|206761.7|206671.7|206740.7|206650.7|13
1738313480000|2025-01-31 08:51:20|206756.1|206666.1|206763.4|206673.4|206763.4|206673.4|206755.9|206665.9|8
1738313490000|2025-01-31 08:51:30|206763.5|206673.5|206760.1|206670.1|206763.7|206673.7|206759.7|206669.7|7
1738313510000|2025-01-31 08:51:50|206773.1|206683.1|206812.5|206722.5|206815.7|206725.7|206773.1|206683.1|11
1738313520000|2025-01-31 08:52:00|206809|206719|206813.6|206723.6|206818.3|206728.3|206809|206719|5
1738313530000|2025-01-31 08:52:10|206822.6|206732.6|206832.4|206742.4|206832.6|206742.6|206822.6|206732.6|5
1738313540000|2025-01-31 08:52:20|206834|206744|206833.9|206743.9|206834.1|206744.1|206828.2|206738.2|14
1738313550000|2025-01-31 08:52:30|206833.8|206743.8|206833.8|206743.8|206833.8|206743.8|206833.8|206743.8|1
1738313560000|2025-01-31 08:52:40|206829.8|206739.8|206826.3|206736.3|206831.1|206741.1|206826.3|206736.3|10
1738313570000|2025-01-31 08:52:50|206827.9|206737.9|206828.2|206738.2|206828.2|206738.2|206826.3|206736.3|14
1738313580000|2025-01-31 08:53:00|206827.9|206737.9|206830.6|206740.6|206833.4|206743.4|206826.4|206736.4|11
1738313590000|2025-01-31 08:53:10|206830.8|206740.8|206831|206741|206831|206741|206830.8|206740.8|2
1738313600000|2025-01-31 08:53:20|206830.8|206740.8|206830.8|206740.8|206830.8|206740.8|206830.8|206740.8|1
1738313610000|2025-01-31 08:53:30|206834|206744|206834|206744|206834|206744|206834|206744|1
1738313620000|2025-01-31 08:53:40|206834.5|206744.5|206834.5|206744.5|206834.5|206744.5|206834.5|206744.5|1
1738313630000|2025-01-31 08:53:50|206829.5|206739.5|206829|206739|206834.5|206744.5|206829|206739|6
1738313640000|2025-01-31 08:54:00|206834|206744|206832.3|206742.3|206839.8|206749.8|206832.3|206742.3|3
1738313650000|2025-01-31 08:54:10|206832.4|206742.4|206830.9|206740.9|206832.4|206742.4|206830.9|206740.9|3
1738313660000|2025-01-31 08:54:20|206829.2|206739.2|206827.7|206737.7|206829.2|206739.2|206826.1|206736.1|5
1738313670000|2025-01-31 08:54:30|206826.1|206736.1|206801.9|206711.9|206827.7|206737.7|206800.1|206710.1|11
1738313680000|2025-01-31 08:54:40|206805.8|206715.8|206802.1|206712.1|206805.8|206715.8|206802.1|206712.1|2
1738313690000|2025-01-31 08:54:50|206810|206720|206831|206741|206837.4|206747.4|206810|206720|5
1738313700000|2025-01-31 08:55:00|206831.2|206741.2|206831.2|206741.2|206831.2|206741.2|206831.2|206741.2|1
1738313720000|2025-01-31 08:55:20|206829.5|206739.5|206831.2|206741.2|206831.2|206741.2|206829.5|206739.5|2
1738313730000|2025-01-31 08:55:30|206832.7|206742.7|206832.7|206742.7|206832.7|206742.7|206832.7|206742.7|1
1738313740000|2025-01-31 08:55:40|206834.5|206744.5|206834.5|206744.5|206834.5|206744.5|206834.5|206744.5|1
1738313750000|2025-01-31 08:55:50|206835|206745|206835|206745|206835|206745|206835|206745|1
1738313760000|2025-01-31 08:56:00|206840.2|206750.2|206833.6|206743.6|206840.2|206750.2|206833.6|206743.6|2
1738313770000|2025-01-31 08:56:10|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|206844.5|206754.5|1
1738313780000|2025-01-31 08:56:20|206872|206782|206860.3|206770.3|206872|206782|206859.8|206769.8|13
1738313790000|2025-01-31 08:56:30|206852.4|206762.4|206795.8|206705.8|206852.4|206762.4|206776.4|206686.4|23
1738313800000|2025-01-31 08:56:40|206795.4|206705.4|206795.2|206705.2|206801.4|206711.4|206791.9|206701.9|23
1738313810000|2025-01-31 08:56:50|206791.9|206701.9|206793.5|206703.5|206795.5|206705.5|206790.4|206700.4|11
1738313820000|2025-01-31 08:57:00|206790.5|206700.5|206793.8|206703.8|206795.5|206705.5|206790.5|206700.5|22
1738313830000|2025-01-31 08:57:10|206791.2|206701.2|206793.7|206703.7|206795.4|206705.4|206789|206699|14
1738313840000|2025-01-31 08:57:20|206794|206704|206792.4|206702.4|206796.4|206706.4|206784.5|206694.5|22
1738313850000|2025-01-31 08:57:30|206795.9|206705.9|206792.9|206702.9|206795.9|206705.9|206787.5|206697.5|16
1738313860000|2025-01-31 08:57:40|206792.7|206702.7|206792.4|206702.4|206792.9|206702.9|206792.4|206702.4|6
1738313870000|2025-01-31 08:57:50|206792.9|206702.9|206792.9|206702.9|206792.9|206702.9|206787.9|206697.9|21
1738313880000|2025-01-31 08:58:00|206791.2|206701.2|206787.7|206697.7|206792.7|206702.7|206787.7|206697.7|5
1738313890000|2025-01-31 08:58:10|206787.9|206697.9|206799.3|206709.3|206808.5|206718.5|206787.9|206697.9|9
1738313900000|2025-01-31 08:58:20|206791.6|206701.6|206790.9|206700.9|206806.1|206716.1|206790.9|206700.9|16
1738313910000|2025-01-31 08:58:30|206792|206702|206825.8|206735.8|206836.3|206746.3|206792|206702|9
1738313920000|2025-01-31 08:58:40|206831.1|206741.1|206856.4|206766.4|206860.2|206770.2|206831.1|206741.1|13
1738313930000|2025-01-31 08:58:50|206848.4|206758.4|206854.4|206764.4|206856.9|206766.9|206846.9|206756.9|8
1738313940000|2025-01-31 08:59:00|206856.9|206766.9|206833.1|206743.1|206856.9|206766.9|206823.3|206733.3|24
1738313950000|2025-01-31 08:59:10|206830.9|206740.9|206821.4|206731.4|206835|206745|206821.4|206731.4|23
1738313960000|2025-01-31 08:59:20|206826.6|206736.6|206830|206740|206834.6|206744.6|206821.9|206731.9|11
1738313970000|2025-01-31 08:59:30|206830.3|206740.3|206840|206750|206840|206750|206829.9|206739.9|18
1738313980000|2025-01-31 08:59:40|206839|206749|206831.5|206741.5|206847.8|206757.8|206831.5|206741.5|13
1738313990000|2025-01-31 08:59:50|206832.7|206742.7|206832.2|206742.2|206836.4|206746.4|206828.8|206738.8|15
1738314000000|2025-01-31 09:00:00|206842.2|206752.2|206901.7|206811.7|206909.6|206819.6|206842.2|206752.2|35
1738314010000|2025-01-31 09:00:10|206898.8|206808.8|206904.7|206814.7|206920.6|206830.6|206895.2|206805.2|32
1738314020000|2025-01-31 09:00:20|206901.2|206811.2|206920.1|206830.1|206941.5|206851.5|206895.2|206805.2|31
1738314030000|2025-01-31 09:00:30|206916.1|206826.1|206891.9|206801.9|206929.9|206839.9|206885.7|206795.7|28
1738314040000|2025-01-31 09:00:40|206889.6|206799.6|206912.2|206822.2|206912.2|206822.2|206886.6|206796.6|22
1738314050000|2025-01-31 09:00:50|206909.7|206819.7|206908.2|206818.2|206911.7|206821.7|206891.8|206801.8|23
1738314060000|2025-01-31 09:01:00|206898.9|206808.9|206933.7|206843.7|206938.3|206848.3|206897.1|206807.1|19
1738314070000|2025-01-31 09:01:10|206931.2|206841.2|206917.8|206827.8|206940|206850|206912.8|206822.8|24
1738314080000|2025-01-31 09:01:20|206921.1|206831.1|206886.9|206796.9|206921.1|206831.1|206883.7|206793.7|15
1738314090000|2025-01-31 09:01:30|206895.5|206805.5|206920.7|206830.7|206930.1|206840.1|206895.5|206805.5|33
1738314100000|2025-01-31 09:01:40|206920.9|206830.9|206960.6|206870.6|206972.9|206882.9|206920.9|206830.9|33
1738314110000|2025-01-31 09:01:50|206962|206872|206962.5|206872.5|206976.2|206886.2|206957.5|206867.5|24
1738314120000|2025-01-31 09:02:00|206922.5|206832.5|206970.7|206880.7|206970.7|206880.7|206912.1|206822.1|24
1738314130000|2025-01-31 09:02:10|206969|206879|206973.7|206883.7|206978.6|206888.6|206959.5|206869.5|16
1738314140000|2025-01-31 09:02:20|206970.1|206880.1|206961.7|206871.7|206972|206882|206959.4|206869.4|18
1738314150000|2025-01-31 09:02:30|206961.6|206871.6|206966.6|206876.6|206973.7|206883.7|206961.2|206871.2|19
1738314160000|2025-01-31 09:02:40|206972.7|206882.7|207006.6|206916.6|207006.6|206916.6|206963.5|206873.5|17
1738314170000|2025-01-31 09:02:50|207001|206911|206965.4|206875.4|207001|206911|206956.7|206866.7|28
1738314180000|2025-01-31 09:03:00|206968.6|206878.6|206952.9|206862.9|206982.2|206892.2|206907.9|206817.9|28
1738314190000|2025-01-31 09:03:10|206938.5|206848.5|206962.2|206872.2|206969.8|206879.8|206938.5|206848.5|27
1738314200000|2025-01-31 09:03:20|206974.3|206884.3|206931.2|206841.2|206975.4|206885.4|206925.6|206835.6|29
1738314210000|2025-01-31 09:03:30|206930.6|206840.6|206920.9|206830.9|206938.3|206848.3|206920.9|206830.9|28
1738314220000|2025-01-31 09:03:40|206923.9|206833.9|206925|206835|206940.8|206850.8|206921.8|206831.8|15
1738314230000|2025-01-31 09:03:50|206930.1|206840.1|206923.9|206833.9|206930.1|206840.1|206919.1|206829.1|16
1738314240000|2025-01-31 09:04:00|206922.1|206832.1|206924.1|206834.1|206932.4|206842.4|206918.3|206828.3|18
1738314250000|2025-01-31 09:04:10|206926.1|206836.1|206950.1|206860.1|206964.7|206874.7|206919|206829|17
1738314260000|2025-01-31 09:04:20|206953.9|206863.9|206929.4|206839.4|206953.9|206863.9|206925.7|206835.7|13
1738314270000|2025-01-31 09:04:30|206929.7|206839.7|206914.4|206824.4|206939.2|206849.2|206914.4|206824.4|10
1738314280000|2025-01-31 09:04:40|206923.1|206833.1|206941.6|206851.6|206956.8|206866.8|206917.6|206827.6|11
1738314290000|2025-01-31 09:04:50|206945.7|206855.7|206936.3|206846.3|206950.7|206860.7|206936.3|206846.3|9
1738314300000|2025-01-31 09:05:00|206933.4|206843.4|206912.9|206822.9|206938|206848|206905.2|206815.2|18
1738314310000|2025-01-31 09:05:10|206931.7|206841.7|206933.7|206843.7|206936.6|206846.6|206916.9|206826.9|23
1738314320000|2025-01-31 09:05:20|206920.9|206830.9|206890.1|206800.1|206920.9|206830.9|206876|206786|24
1738314330000|2025-01-31 09:05:30|206889.9|206799.9|206885.7|206795.7|206933|206843|206875.1|206785.1|24
1738314340000|2025-01-31 09:05:40|206884.3|206794.3|206875.9|206785.9|206889.2|206799.2|206862.5|206772.5|13
1738314350000|2025-01-31 09:05:50|206872.8|206782.8|206867|206777|206882.2|206792.2|206833.8|206743.8|28
1738314360000|2025-01-31 09:06:00|206863.5|206773.5|206860.5|206770.5|206863.5|206773.5|206830.4|206740.4|20
1738314370000|2025-01-31 09:06:10|206860.4|206770.4|206838.7|206748.7|206860.4|206770.4|206830.4|206740.4|24
1738314380000|2025-01-31 09:06:20|206836.3|206746.3|206822.3|206732.3|206840.5|206750.5|206814.8|206724.8|27
1738314390000|2025-01-31 09:06:30|206825.2|206735.2|206822.9|206732.9|206828.5|206738.5|206813.6|206723.6|16
1738314400000|2025-01-31 09:06:40|206823|206733|206793.2|206703.2|206826.7|206736.7|206769.8|206679.8|20
1738314410000|2025-01-31 09:06:50|206791.2|206701.2|206788.8|206698.8|206800.8|206710.8|206787|206697|22
1738314420000|2025-01-31 09:07:00|206795.2|206705.2|206784.6|206694.6|206799.1|206709.1|206784.6|206694.6|23
1738314430000|2025-01-31 09:07:10|206786.4|206696.4|206769.7|206679.7|206786.4|206696.4|206757.2|206667.2|20
1738314440000|2025-01-31 09:07:20|206773.5|206683.5|206791.9|206701.9|206803.4|206713.4|206766.4|206676.4|13
1738314450000|2025-01-31 09:07:30|206794.6|206704.6|206791.2|206701.2|206796.5|206706.5|206784.2|206694.2|20
1738314460000|2025-01-31 09:07:40|206790.2|206700.2|206843.4|206753.4|206846.3|206756.3|206790.2|206700.2|21
1738314470000|2025-01-31 09:07:50|206829.7|206739.7|206843.9|206753.9|206845.5|206755.5|206821.6|206731.6|20
1738314480000|2025-01-31 09:08:00|206840.3|206750.3|206841|206751|206845.5|206755.5|206828.3|206738.3|28
1738314490000|2025-01-31 09:08:10|206845.8|206755.8|206840|206750|206851|206761|206836|206746|17
1738314500000|2025-01-31 09:08:20|206838.8|206748.8|206831.6|206741.6|206838.8|206748.8|206827.9|206737.9|13
1738314510000|2025-01-31 09:08:30|206829.9|206739.9|206825.5|206735.5|206837.3|206747.3|206824.5|206734.5|14
1738314520000|2025-01-31 09:08:40|206828.8|206738.8|206832.4|206742.4|206840.1|206750.1|206798.6|206708.6|21
1738314530000|2025-01-31 09:08:50|206828.3|206738.3|206823.4|206733.4|206828.3|206738.3|206823.4|206733.4|15
1738314540000|2025-01-31 09:09:00|206823.5|206733.5|206837.7|206747.7|206844.2|206754.2|206823.5|206733.5|18
1738314550000|2025-01-31 09:09:10|206838.2|206748.2|206855.9|206765.9|206876.1|206786.1|206838.2|206748.2|22
1738314560000|2025-01-31 09:09:20|206849.4|206759.4|206873.4|206783.4|206881.8|206791.8|206846.1|206756.1|25
1738314570000|2025-01-31 09:09:30|206882.5|206792.5|206868.4|206778.4|206882.5|206792.5|206850.2|206760.2|17
1738314580000|2025-01-31 09:09:40|206860|206770|206858.4|206768.4|206882|206792|206855.4|206765.4|23
1738314590000|2025-01-31 09:09:50|206860.9|206770.9|206869.8|206779.8|206884|206794|206860.9|206770.9|16
1738314600000|2025-01-31 09:10:00|206869.1|206779.1|206844.8|206754.8|206869.1|206779.1|206842|206752|14
1738314610000|2025-01-31 09:10:10|206837.4|206747.4|206832.8|206742.8|206840.8|206750.8|206828.8|206738.8|21
1738314620000|2025-01-31 09:10:20|206829.7|206739.7|206847|206757|206848.2|206758.2|206829.7|206739.7|19
1738314630000|2025-01-31 09:10:30|206846.3|206756.3|206848.9|206758.9|206848.9|206758.9|206846.3|206756.3|7
1738314640000|2025-01-31 09:10:40|206847.4|206757.4|206830.6|206740.6|206848.1|206758.1|206830.5|206740.5|12
1738314650000|2025-01-31 09:10:50|206830.2|206740.2|206838|206748|206841.8|206751.8|206829.4|206739.4|18
1738314660000|2025-01-31 09:11:00|206845.5|206755.5|206836.5|206746.5|206848|206758|206835.2|206745.2|15
1738314670000|2025-01-31 09:11:10|206834|206744|206829.5|206739.5|206839.3|206749.3|206817.3|206727.3|21
1738314680000|2025-01-31 09:11:20|206831.2|206741.2|206802.5|206712.5|206831.2|206741.2|206779.1|206689.1|17
1738314690000|2025-01-31 09:11:30|206809.2|206719.2|206787.8|206697.8|206809.2|206719.2|206787.6|206697.6|15
1738314700000|2025-01-31 09:11:40|206788.3|206698.3|206783.6|206693.6|206789.1|206699.1|206783.6|206693.6|13
1738314710000|2025-01-31 09:11:50|206785.2|206695.2|206782.6|206692.6|206792.4|206702.4|206781.8|206691.8|11
1738314720000|2025-01-31 09:12:00|206780.9|206690.9|206792.3|206702.3|206799.9|206709.9|206780.9|206690.9|20
1738314730000|2025-01-31 09:12:10|206792.6|206702.6|206743.1|206653.1|206798.6|206708.6|206732.6|206642.6|26
1738314740000|2025-01-31 09:12:20|206747.6|206657.6|206768.6|206678.6|206773.9|206683.9|206742.8|206652.8|17
1738314750000|2025-01-31 09:12:30|206771.1|206681.1|206758.2|206668.2|206771.1|206681.1|206754.4|206664.4|12
1738314760000|2025-01-31 09:12:40|206763|206673|206756.9|206666.9|206771.7|206681.7|206754.7|206664.7|28
1738314770000|2025-01-31 09:12:50|206757.7|206667.7|206766|206676|206780.4|206690.4|206757.7|206667.7|23
1738314780000|2025-01-31 09:13:00|206766.5|206676.5|206793.3|206703.3|206800.7|206710.7|206766.5|206676.5|23
1738314790000|2025-01-31 09:13:10|206789.7|206699.7|206799.4|206709.4|206806.1|206716.1|206788|206698|13
1738314800000|2025-01-31 09:13:20|206801|206711|206823.8|206733.8|206846|206756|206799.3|206709.3|21
1738314810000|2025-01-31 09:13:30|206833.8|206743.8|206819.8|206729.8|206833.8|206743.8|206805|206715|26
1738314820000|2025-01-31 09:13:40|206821.5|206731.5|206806.9|206716.9|206821.5|206731.5|206792.9|206702.9|18
1738314830000|2025-01-31 09:13:50|206808.5|206718.5|206806.6|206716.6|206826.5|206736.5|206801.3|206711.3|14
1738314840000|2025-01-31 09:14:00|206802.9|206712.9|206820.7|206730.7|206833.5|206743.5|206802.9|206712.9|26
1738314850000|2025-01-31 09:14:10|206819.9|206729.9|206839.9|206749.9|206843.7|206753.7|206814.2|206724.2|21
1738314860000|2025-01-31 09:14:20|206844|206754|206840|206750|206844.2|206754.2|206839.9|206749.9|5
1738314870000|2025-01-31 09:14:30|206844.2|206754.2|206839.1|206749.1|206844.2|206754.2|206837.3|206747.3|5
1738314880000|2025-01-31 09:14:40|206833.5|206743.5|206835|206745|206842.4|206752.4|206826.4|206736.4|7
1738314890000|2025-01-31 09:14:50|206840.8|206750.8|206836.1|206746.1|206842.4|206752.4|206833.2|206743.2|6
1738314900000|2025-01-31 09:15:00|206828.6|206738.6|206826.7|206736.7|206840.3|206750.3|206806.1|206716.1|16
1738314910000|2025-01-31 09:15:10|206823.6|206733.6|206807.1|206717.1|206823.6|206733.6|206800.1|206710.1|14
1738314920000|2025-01-31 09:15:20|206804.1|206714.1|206800.5|206710.5|206808.4|206718.4|206793.6|206703.6|9
1738314930000|2025-01-31 09:15:30|206791.1|206701.1|206831.5|206741.5|206842.1|206752.1|206791.1|206701.1|16
1738314940000|2025-01-31 09:15:40|206830.3|206740.3|206830.3|206740.3|206830.3|206740.3|206830.3|206740.3|1
1738314950000|2025-01-31 09:15:50|206830.7|206740.7|206831.8|206741.8|206831.8|206741.8|206830.5|206740.5|6
1738314960000|2025-01-31 09:16:00|206835.1|206745.1|206837.1|206747.1|206837.1|206747.1|206835.1|206745.1|4
1738314970000|2025-01-31 09:16:10|206833.7|206743.7|206832.6|206742.6|206833.7|206743.7|206829.8|206739.8|7
1738314980000|2025-01-31 09:16:20|206830.3|206740.3|206831.2|206741.2|206837.1|206747.1|206829.7|206739.7|10
1738314990000|2025-01-31 09:16:30|206832|206742|206790.6|206700.6|206832|206742|206789.6|206699.6|10
1738315000000|2025-01-31 09:16:40|206791.2|206701.2|206827.4|206737.4|206836.3|206746.3|206789.5|206699.5|18
1738315010000|2025-01-31 09:16:50|206826.2|206736.2|206837.8|206747.8|206842.7|206752.7|206826.2|206736.2|17
1738315020000|2025-01-31 09:17:00|206840.3|206750.3|206838.4|206748.4|206841.6|206751.6|206836.8|206746.8|7
1738315030000|2025-01-31 09:17:10|206841.7|206751.7|206839.5|206749.5|206841.8|206751.8|206839.5|206749.5|3
1738315040000|2025-01-31 09:17:20|206839.3|206749.3|206839.5|206749.5|206839.5|206749.5|206839.3|206749.3|2
1738315050000|2025-01-31 09:17:30|206840|206750|206839.5|206749.5|206840|206750|206839.3|206749.3|3
1738315060000|2025-01-31 09:17:40|206843.8|206753.8|206856.5|206766.5|206893.7|206803.7|206842.1|206752.1|18
1738315070000|2025-01-31 09:17:50|206856.8|206766.8|206854.6|206764.6|206856.8|206766.8|206854.6|206764.6|2
1738315080000|2025-01-31 09:18:00|206856.8|206766.8|206860.5|206770.5|206860.5|206770.5|206853.1|206763.1|8
1738315090000|2025-01-31 09:18:10|206858.1|206768.1|206873.7|206783.7|206880.1|206790.1|206854.7|206764.7|8
1738315100000|2025-01-31 09:18:20|206878.8|206788.8|206876.7|206786.7|206880.4|206790.4|206873.8|206783.8|5
1738315110000|2025-01-31 09:18:30|206877|206787|206877|206787|206877|206787|206877|206787|1
1738315120000|2025-01-31 09:18:40|206883.5|206793.5|206877.1|206787.1|206883.9|206793.9|206876.4|206786.4|4
1738315130000|2025-01-31 09:18:50|206876.4|206786.4|206874.6|206784.6|206880|206790|206871.9|206781.9|6
1738315140000|2025-01-31 09:19:00|206881.3|206791.3|206875.3|206785.3|206881.3|206791.3|206869.7|206779.7|5
1738315150000|2025-01-31 09:19:10|206879.2|206789.2|206894|206804|206924.7|206834.7|206873.5|206783.5|18
1738315160000|2025-01-31 09:19:20|206891.9|206801.9|206880.6|206790.6|206891.9|206801.9|206880.2|206790.2|10
1738315170000|2025-01-31 09:19:30|206876.5|206786.5|206868.3|206778.3|206881.4|206791.4|206866.8|206776.8|18
1738315180000|2025-01-31 09:19:40|206866.6|206776.6|206853.3|206763.3|206876.7|206786.7|206847.9|206757.9|18
1738315190000|2025-01-31 09:19:50|206846.6|206756.6|206831.1|206741.1|206846.6|206756.6|206829.6|206739.6|14
1738315200000|2025-01-31 09:20:00|206833.4|206743.4|206837.3|206747.3|206851.1|206761.1|206830.9|206740.9|12
1738315210000|2025-01-31 09:20:10|206837.6|206747.6|206836.6|206746.6|206856.8|206766.8|206834.6|206744.6|10
1738315220000|2025-01-31 09:20:20|206841.6|206751.6|206843.1|206753.1|206844.6|206754.6|206839.9|206749.9|6
1738315230000|2025-01-31 09:20:30|206844.6|206754.6|206854.4|206764.4|206860.1|206770.1|206842.6|206752.6|21
1738315240000|2025-01-31 09:20:40|206852.6|206762.6|206876.3|206786.3|206878.2|206788.2|206852.4|206762.4|20
1738315250000|2025-01-31 09:20:50|206874.1|206784.1|206875.5|206785.5|206881.6|206791.6|206874.1|206784.1|15
1738315260000|2025-01-31 09:21:00|206875.2|206785.2|206875.6|206785.6|206883.6|206793.6|206875.2|206785.2|8
1738315270000|2025-01-31 09:21:10|206875.8|206785.8|206876.7|206786.7|206883.6|206793.6|206875.6|206785.6|8
1738315280000|2025-01-31 09:21:20|206876.9|206786.9|206874.5|206784.5|206882.4|206792.4|206870.1|206780.1|16
1738315290000|2025-01-31 09:21:30|206880.4|206790.4|206874.2|206784.2|206880.4|206790.4|206873.3|206783.3|13
1738315300000|2025-01-31 09:21:40|206871|206781|206874.2|206784.2|206880.5|206790.5|206870.7|206780.7|8
1738315310000|2025-01-31 09:21:50|206874.4|206784.4|206872.6|206782.6|206879.5|206789.5|206871.1|206781.1|16
1738315320000|2025-01-31 09:22:00|206872.7|206782.7|206867.2|206777.2|206877.5|206787.5|206860.7|206770.7|11
1738315330000|2025-01-31 09:22:10|206865.6|206775.6|206858.5|206768.5|206879.6|206789.6|206858.1|206768.1|25
1738315340000|2025-01-31 09:22:20|206849.7|206759.7|206856.1|206766.1|206857.6|206767.6|206849.6|206759.6|25
1738315350000|2025-01-31 09:22:30|206862.5|206772.5|206871.7|206781.7|206882.1|206792.1|206862.3|206772.3|19
1738315360000|2025-01-31 09:22:40|206872|206782|206865.7|206775.7|206879.3|206789.3|206865.7|206775.7|8
1738315370000|2025-01-31 09:22:50|206877.4|206787.4|206866.9|206776.9|206877.4|206787.4|206866.9|206776.9|8
1738315380000|2025-01-31 09:23:00|206866.6|206776.6|206828.3|206738.3|206866.6|206776.6|206828.3|206738.3|29
1738315390000|2025-01-31 09:23:10|206828.9|206738.9|206825.8|206735.8|206832.9|206742.9|206825|206735|25
1738315400000|2025-01-31 09:23:20|206821.8|206731.8|206825|206735|206826.1|206736.1|206821.8|206731.8|16
1738315410000|2025-01-31 09:23:30|206826.1|206736.1|206807.1|206717.1|206826.1|206736.1|206797.5|206707.5|13
1738315420000|2025-01-31 09:23:40|206806.8|206716.8|206812.6|206722.6|206816.6|206726.6|206806.8|206716.8|7
1738315430000|2025-01-31 09:23:50|206811.6|206721.6|206885.5|206795.5|206885.5|206795.5|206801.9|206711.9|21
1738315440000|2025-01-31 09:24:00|206887.4|206797.4|206909.3|206819.3|206939.7|206849.7|206880.1|206790.1|25
1738315450000|2025-01-31 09:24:10|206916.3|206826.3|206887.3|206797.3|206919.5|206829.5|206885.2|206795.2|24
1738315460000|2025-01-31 09:24:20|206891.2|206801.2|206884.8|206794.8|206898.1|206808.1|206878.4|206788.4|17
1738315470000|2025-01-31 09:24:30|206885.8|206795.8|206878.2|206788.2|206890.8|206800.8|206878.2|206788.2|9
1738315480000|2025-01-31 09:24:40|206879.9|206789.9|206880.3|206790.3|206890.5|206800.5|206873.7|206783.7|12
1738315490000|2025-01-31 09:24:50|206879.4|206789.4|206873.8|206783.8|206882.1|206792.1|206872.5|206782.5|16
1738315500000|2025-01-31 09:25:00|206874.3|206784.3|206869.5|206779.5|206887.2|206797.2|206869.5|206779.5|16
1738315510000|2025-01-31 09:25:10|206869.8|206779.8|206885.1|206795.1|206885.1|206795.1|206868.6|206778.6|20
1738315520000|2025-01-31 09:25:20|206884.5|206794.5|206874.5|206784.5|206884.5|206794.5|206872.9|206782.9|10
1738315530000|2025-01-31 09:25:30|206880|206790|206875|206785|206881.2|206791.2|206874.6|206784.6|12
1738315540000|2025-01-31 09:25:40|206873.8|206783.8|206877.6|206787.6|206886|206796|206861.3|206771.3|17
1738315550000|2025-01-31 09:25:50|206879.3|206789.3|206872.4|206782.4|206885.4|206795.4|206871.7|206781.7|22
1738315560000|2025-01-31 09:26:00|206873.9|206783.9|206873.9|206783.9|206873.9|206783.9|206873.9|206783.9|1
1738315570000|2025-01-31 09:26:10|206868.2|206778.2|206854.4|206764.4|206868.2|206778.2|206854.4|206764.4|13
1738315580000|2025-01-31 09:26:20|206857.4|206767.4|206834.8|206744.8|206860.5|206770.5|206834.8|206744.8|15
1738315590000|2025-01-31 09:26:30|206842.5|206752.5|206859.9|206769.9|206886.6|206796.6|206835.8|206745.8|16
1738315600000|2025-01-31 09:26:40|206855.2|206765.2|206851.6|206761.6|206855.2|206765.2|206846.9|206756.9|5
1738315610000|2025-01-31 09:26:50|206844.2|206754.2|206842.8|206752.8|206853.4|206763.4|206839.2|206749.2|17
1738315620000|2025-01-31 09:27:00|206844.8|206754.8|206856|206766|206860.8|206770.8|206843.4|206753.4|11
1738315630000|2025-01-31 09:27:10|206857.4|206767.4|206826.3|206736.3|206858.4|206768.4|206820.5|206730.5|17
1738315640000|2025-01-31 09:27:20|206826.6|206736.6|206822.3|206732.3|206826.6|206736.6|206819|206729|12
1738315650000|2025-01-31 09:27:30|206822.7|206732.7|206849.9|206759.9|206862.3|206772.3|206822.7|206732.7|19
1738315660000|2025-01-31 09:27:40|206855.1|206765.1|206887.7|206797.7|206931|206841|206855.1|206765.1|21
1738315670000|2025-01-31 09:27:50|206885|206795|206926.7|206836.7|206937.8|206847.8|206872.4|206782.4|26
1738315680000|2025-01-31 09:28:00|206926.8|206836.8|206918.4|206828.4|206941.2|206851.2|206915.2|206825.2|22
1738315690000|2025-01-31 09:28:10|206923.3|206833.3|206921.1|206831.1|206927.4|206837.4|206919.5|206829.5|19
1738315700000|2025-01-31 09:28:20|206917.2|206827.2|206913.3|206823.3|206931.4|206841.4|206912.7|206822.7|27
1738315710000|2025-01-31 09:28:30|206912.7|206822.7|206916.8|206826.8|206927|206837|206912.7|206822.7|29
1738315720000|2025-01-31 09:28:40|206925.7|206835.7|206913.1|206823.1|206925.7|206835.7|206913.1|206823.1|20
1738315730000|2025-01-31 09:28:50|206925.3|206835.3|206921.6|206831.6|206927.4|206837.4|206918.4|206828.4|10
1738315740000|2025-01-31 09:29:00|206918.4|206828.4|206900.3|206810.3|206918.4|206828.4|206880.6|206790.6|16
1738315750000|2025-01-31 09:29:10|206904.4|206814.4|206894.5|206804.5|206904.4|206814.4|206892.1|206802.1|34
1738315760000|2025-01-31 09:29:20|206891.5|206801.5|206890.3|206800.3|206906.8|206816.8|206889.3|206799.3|31
1738315770000|2025-01-31 09:29:30|206890|206800|206894.9|206804.9|206898.2|206808.2|206887.5|206797.5|24
1738315780000|2025-01-31 09:29:40|206895.1|206805.1|206877.2|206787.2|206903.8|206813.8|206869.9|206779.9|19
1738315790000|2025-01-31 09:29:50|206876|206786|206879.2|206789.2|206881.6|206791.6|206874.3|206784.3|15
1738315800000|2025-01-31 09:30:00|206878.9|206788.9|206876.6|206786.6|206885.3|206795.3|206873.6|206783.6|18
1738315810000|2025-01-31 09:30:10|206884|206794|206918.2|206828.2|206920.8|206830.8|206877.3|206787.3|18
1738315820000|2025-01-31 09:30:20|206920.2|206830.2|206915.9|206825.9|206924.8|206834.8|206913.4|206823.4|16
1738315830000|2025-01-31 09:30:30|206920|206830|206919.8|206829.8|206920.2|206830.2|206915.3|206825.3|10
1738315840000|2025-01-31 09:30:40|206920.2|206830.2|206916.6|206826.6|206920.2|206830.2|206916.6|206826.6|3
1738315860000|2025-01-31 09:31:00|206916.4|206826.4|206917.1|206827.1|206917.1|206827.1|206916.4|206826.4|2
1738315870000|2025-01-31 09:31:10|206922.3|206832.3|206918.9|206828.9|206922.5|206832.5|206918.9|206828.9|5
1738315880000|2025-01-31 09:31:20|206915.8|206825.8|206920.7|206830.7|206924.4|206834.4|206914.6|206824.6|7
1738315890000|2025-01-31 09:31:30|206997.7|206907.7|206964.1|206874.1|206997.9|206907.9|206963.7|206873.7|21
1738315900000|2025-01-31 09:31:40|206966.1|206876.1|206984.2|206894.2|206995.8|206905.8|206947.5|206857.5|32
1738315910000|2025-01-31 09:31:50|206983.6|206893.6|206983.9|206893.9|206991.1|206901.1|206977.4|206887.4|15
1738315920000|2025-01-31 09:32:00|206990.4|206900.4|207013.7|206923.7|207013.7|206923.7|206982.3|206892.3|15
1738315930000|2025-01-31 09:32:10|207009.1|206919.1|207050.5|206960.5|207063.1|206973.1|207006.6|206916.6|21
1738315940000|2025-01-31 09:32:20|207051.1|206961.1|207043.8|206953.8|207058.7|206968.7|207043.7|206953.7|21
1738315950000|2025-01-31 09:32:30|207042.8|206952.8|207043.2|206953.2|207050.5|206960.5|207033.6|206943.6|15
1738315960000|2025-01-31 09:32:40|207049|206959|207047.9|206957.9|207057.1|206967.1|207042.5|206952.5|19
1738315970000|2025-01-31 09:32:50|207054.9|206964.9|207049.5|206959.5|207054.9|206964.9|207049.5|206959.5|2
1738315980000|2025-01-31 09:33:00|207046.2|206956.2|207034|206944|207054.9|206964.9|207031.9|206941.9|22
1738315990000|2025-01-31 09:33:10|207033.3|206943.3|207029|206939|207036.3|206946.3|207021.3|206931.3|21
1738316000000|2025-01-31 09:33:20|207020.3|206930.3|207016.6|206926.6|207026.3|206936.3|207013|206923|14
1738316010000|2025-01-31 09:33:30|207014.2|206924.2|207014.1|206924.1|207017|206927|207014.1|206924.1|3
1738316020000|2025-01-31 09:33:40|207015.8|206925.8|207012.7|206922.7|207015.8|206925.8|207010.3|206920.3|4
1738316030000|2025-01-31 09:33:50|207015.9|206925.9|207015.9|206925.9|207015.9|206925.9|207015.9|206925.9|1
1738316040000|2025-01-31 09:34:00|207017.1|206927.1|207012.7|206922.7|207020.2|206930.2|207012.7|206922.7|6
1738316050000|2025-01-31 09:34:10|207010|206920|207012|206922|207012|206922|207004.5|206914.5|6
1738316060000|2025-01-31 09:34:20|207008.6|206918.6|207003.7|206913.7|207008.9|206918.9|207001.1|206911.1|10
1738316070000|2025-01-31 09:34:30|206994.6|206904.6|206959.1|206869.1|206994.6|206904.6|206930.2|206840.2|18
1738316080000|2025-01-31 09:34:40|206956|206866|206941.4|206851.4|206956|206866|206939.1|206849.1|9
1738316090000|2025-01-31 09:34:50|206938.2|206848.2|206893.7|206803.7|206938.2|206848.2|206878.7|206788.7|12
1738316100000|2025-01-31 09:35:00|206904.2|206814.2|206885.7|206795.7|206904.2|206814.2|206871.1|206781.1|17
1738316110000|2025-01-31 09:35:10|206891|206801|206891.2|206801.2|206891.2|206801.2|206891|206801|2
1738316120000|2025-01-31 09:35:20|206890.8|206800.8|206855.2|206765.2|206890.8|206800.8|206850.8|206760.8|6
1738316140000|2025-01-31 09:35:40|206848.4|206758.4|206847.1|206757.1|206848.4|206758.4|206841.5|206751.5|7
1738316150000|2025-01-31 09:35:50|206842.5|206752.5|206808|206718|206842.5|206768.1|206803.4|206713.4|15
1738316160000|2025-01-31 09:36:00|206807.6|206717.6|206805.7|206715.7|206816.5|206726.5|206789.3|206699.3|19
1738316170000|2025-01-31 09:36:10|206809.1|206719.1|206814.8|206724.8|206822|206732|206809.1|206719.1|16
1738316180000|2025-01-31 09:36:20|206817.4|206727.4|206820.9|206730.9|206828.3|206738.3|206816.2|206726.2|9
1738316190000|2025-01-31 09:36:30|206820.7|206730.7|206826.2|206736.2|206827.9|206737.9|206814.8|206724.8|17
1738316200000|2025-01-31 09:36:40|206827.9|206737.9|206810.1|206720.1|206831.1|206741.1|206810.1|206720.1|17
1738316210000|2025-01-31 09:36:50|206813.5|206723.5|206813.1|206723.1|206824.1|206734.1|206810.9|206720.9|17
1738316220000|2025-01-31 09:37:00|206808.2|206718.2|206812.4|206722.4|206812.4|206722.4|206804.7|206714.7|5
1738316230000|2025-01-31 09:37:10|206809.1|206719.1|206812.3|206722.3|206812.3|206722.3|206809.1|206719.1|2
1738316250000|2025-01-31 09:37:30|206815.9|206725.9|206817|206727|206834.6|206744.6|206815.9|206725.9|6
1738316260000|2025-01-31 09:37:40|206821|206731|206829.8|206739.8|206831.2|206741.2|206821|206731|7
1738316270000|2025-01-31 09:37:50|206832.9|206742.9|206819.8|206729.8|206836.9|206746.9|206819.8|206729.8|12
1738316280000|2025-01-31 09:38:00|206815.4|206725.4|206815.4|206725.4|206815.4|206725.4|206812.4|206722.4|3
1738316300000|2025-01-31 09:38:20|206811.7|206721.7|206808.7|206718.7|206814.9|206724.9|206802.4|206712.4|12
1738316320000|2025-01-31 09:38:40|206805.2|206715.2|206808.9|206718.9|206808.9|206718.9|206805.2|206715.2|2
1738316330000|2025-01-31 09:38:50|206812.2|206722.2|206819.6|206729.6|206826.7|206736.7|206812.2|206722.2|14
1738316340000|2025-01-31 09:39:00|206815.4|206725.4|206815.4|206725.4|206815.4|206725.4|206812.3|206722.3|5
1738316350000|2025-01-31 09:39:10|206811.5|206721.5|206814|206724|206814|206724|206803.7|206713.7|5
1738316360000|2025-01-31 09:39:20|206809.1|206719.1|206810.8|206720.8|206810.8|206720.8|206806.5|206716.5|8
1738316370000|2025-01-31 09:39:30|206807.8|206717.8|206811.2|206721.2|206811.2|206721.2|206807.8|206717.8|2
1738316380000|2025-01-31 09:39:40|206807.9|206717.9|206805|206715|206818|206728|206801.8|206711.8|9
1738316390000|2025-01-31 09:39:50|206800.8|206710.8|206809.9|206719.9|206809.9|206719.9|206800.8|206710.8|5
1738316400000|2025-01-31 09:40:00|206805.3|206715.3|206797.8|206707.8|206805.3|206715.3|206797.8|206707.8|3
1738316410000|2025-01-31 09:40:10|206795.3|206705.3|206776.7|206686.7|206801.5|206711.5|206770|206680|9
1738316420000|2025-01-31 09:40:20|206772.2|206682.2|206780.3|206690.3|206780.3|206690.3|206772.2|206682.2|7
1738316430000|2025-01-31 09:40:30|206775.7|206685.7|206765.7|206675.7|206775.7|206685.7|206765.7|206675.7|8
1738316440000|2025-01-31 09:40:40|206769.9|206679.9|206767.6|206677.6|206773.7|206683.7|206706.2|206616.2|18
1738316450000|2025-01-31 09:40:50|206772.5|206682.5|206753.4|206663.4|206780|206690|206748.3|206658.3|28
1738316460000|2025-01-31 09:41:00|206755.1|206665.1|206772.2|206682.2|206772.2|206682.2|206755.1|206665.1|9
1738316470000|2025-01-31 09:41:10|206768.6|206678.6|206759.3|206669.3|206772.1|206682.1|206756.2|206666.2|11
1738316480000|2025-01-31 09:41:20|206756.1|206666.1|206756.1|206666.1|206756.1|206666.1|206756.1|206666.1|1
1738316490000|2025-01-31 09:41:30|206763.9|206673.9|206759.5|206669.5|206763.9|206673.9|206759.5|206669.5|2
1738316500000|2025-01-31 09:41:40|206769.8|206679.8|206764.8|206674.8|206769.8|206679.8|206755|206665|13
1738316510000|2025-01-31 09:41:50|206766|206676|206772.4|206682.4|206778.4|206688.4|206750.2|206660.2|15
1738316520000|2025-01-31 09:42:00|206783.8|206693.8|206791.3|206701.3|206794.3|206704.3|206783.8|206693.8|5
1738316530000|2025-01-31 09:42:10|206790.4|206700.4|206769.4|206679.4|206790.4|206700.4|206766.7|206676.7|20
1738316540000|2025-01-31 09:42:20|206768.9|206678.9|206773.4|206683.4|206773.4|206683.4|206768.9|206678.9|3
1738316550000|2025-01-31 09:42:30|206785.4|206695.4|206793.1|206703.1|206799.4|206709.4|206780.6|206690.6|16
1738316560000|2025-01-31 09:42:40|206790.8|206700.8|206796.6|206706.6|206796.6|206706.6|206782.2|206692.2|13
1738316570000|2025-01-31 09:42:50|206793.3|206703.3|206791.5|206701.5|206793.3|206703.3|206788.1|206698.1|5
1738316580000|2025-01-31 09:43:00|206791.3|206701.3|206791.3|206701.3|206791.3|206701.3|206791.3|206701.3|1
1738316590000|2025-01-31 09:43:10|206794.3|206704.3|206791.5|206701.5|206798.9|206708.9|206789.4|206699.4|9
1738316610000|2025-01-31 09:43:30|206787.7|206697.7|206786.3|206696.3|206797|206707|206781.6|206691.6|15
1738316620000|2025-01-31 09:43:40|206783.9|206693.9|206796.1|206706.1|206796.1|206706.1|206783.9|206693.9|5
1738316630000|2025-01-31 09:43:50|206792.7|206702.7|206794.1|206704.1|206797.3|206707.3|206790.6|206700.6|8
1738316640000|2025-01-31 09:44:00|206797.3|206707.3|206794.8|206704.8|206797.3|206707.3|206794.8|206704.8|2
1738316650000|2025-01-31 09:44:10|206792.3|206702.3|206795.8|206705.8|206795.8|206705.8|206792.3|206702.3|2
1738316660000|2025-01-31 09:44:20|206789|206699|206789|206699|206789|206699|206789|206699|1
1738316670000|2025-01-31 09:44:30|206793|206703|206798.8|206708.8|206798.8|206708.8|206791.3|206701.3|6
1738316680000|2025-01-31 09:44:40|206796.6|206706.6|206795.4|206705.4|206798|206708|206787.5|206697.5|13
1738316690000|2025-01-31 09:44:50|206792.1|206702.1|206790.2|206700.2|206792.1|206702.1|206788.1|206698.1|6
1738316700000|2025-01-31 09:45:00|206791.4|206701.4|206797.1|206707.1|206797.1|206707.1|206782.8|206692.8|4
1738316710000|2025-01-31 09:45:10|206792.9|206702.9|206802.3|206712.3|206802.3|206712.3|206792.9|206702.9|12
1738316720000|2025-01-31 09:45:20|206799.3|206709.3|206790.3|206700.3|206799.8|206709.8|206785|206695|6
1738316730000|2025-01-31 09:45:30|206793.8|206703.8|206845.9|206755.9|206846.5|206756.5|206788.3|206698.3|19
1738316740000|2025-01-31 09:45:40|206841.6|206751.6|206840.5|206750.5|206847|206757|206835.5|206745.5|17
1738316750000|2025-01-31 09:45:50|206838.3|206748.3|206844.9|206754.9|206846.2|206756.2|206835|206745|13
1738316760000|2025-01-31 09:46:00|206844.4|206754.4|206873.9|206783.9|206890.9|206800.9|206844.4|206754.4|11
1738316770000|2025-01-31 09:46:10|206877|206787|206875.5|206785.5|206892.3|206802.3|206875.2|206785.2|14
1738316780000|2025-01-31 09:46:20|206883.4|206793.4|206873.8|206783.8|206889.2|206799.2|206872.2|206782.2|10
1738316790000|2025-01-31 09:46:30|206877.3|206787.3|206827.8|206737.8|206885.8|206795.8|206827.8|206737.8|12
1738316800000|2025-01-31 09:46:40|206834.3|206744.3|206798.4|206708.4|206834.5|206744.5|206798.4|206708.4|15
1738316810000|2025-01-31 09:46:50|206800|206710|206800|206710|206811.9|206721.9|206793.9|206703.9|12
1738316820000|2025-01-31 09:47:00|206806.6|206716.6|206800.5|206710.5|206806.6|206716.6|206800.5|206710.5|7
1738316830000|2025-01-31 09:47:10|206825|206735|206818.1|206728.1|206825|206735|206817.4|206727.4|4
1738316840000|2025-01-31 09:47:20|206814.8|206724.8|206827.8|206737.8|206827.8|206737.8|206806|206716|9
1738316850000|2025-01-31 09:47:30|206835.3|206745.3|206844.5|206754.5|206876.9|206786.9|206828.4|206738.4|19
1738316860000|2025-01-31 09:47:40|206838.9|206748.9|206845|206755|206849.1|206759.1|206837.6|206747.6|16
1738316870000|2025-01-31 09:47:50|206837.5|206747.5|206844.2|206754.2|206849.6|206759.6|206830.5|206740.5|10
1738316880000|2025-01-31 09:48:00|206844.9|206754.9|206848.2|206758.2|206853.2|206763.2|206844.9|206754.9|7
1738316890000|2025-01-31 09:48:10|206852.2|206762.2|206845.2|206755.2|206852.2|206762.2|206843.9|206753.9|8
1738316900000|2025-01-31 09:48:20|206863.2|206773.2|206863.7|206773.7|206865.1|206775.1|206859.5|206769.5|13
1738316910000|2025-01-31 09:48:30|206859.3|206769.3|206866.4|206776.4|206868.8|206778.8|206856.2|206766.2|14
1738316920000|2025-01-31 09:48:40|206870.5|206780.5|206885.5|206795.5|206933.6|206843.6|206870.5|206780.5|23
1738316930000|2025-01-31 09:48:50|206889.3|206799.3|206875.1|206785.1|206896.4|206806.4|206875|206785|15
1738316940000|2025-01-31 09:49:00|206877.7|206787.7|206883|206793|206891.9|206801.9|206861|206771|27
1738316950000|2025-01-31 09:49:10|206879.8|206789.8|206891.5|206801.5|206891.5|206801.5|206876.7|206786.7|14
1738316960000|2025-01-31 09:49:20|206887.8|206797.8|206890.9|206800.9|206897.7|206807.7|206876.5|206786.5|23
1738316970000|2025-01-31 09:49:30|206891.7|206801.7|206873.9|206783.9|206891.7|206801.7|206873.8|206783.8|17
1738316980000|2025-01-31 09:49:40|206871.6|206781.6|206871.8|206781.8|206879.1|206789.1|206871.4|206781.4|11
1738316990000|2025-01-31 09:49:50|206872.6|206782.6|206870.5|206780.5|206872.8|206782.8|206866.1|206776.1|9
1738317000000|2025-01-31 09:50:00|206870.9|206780.9|206868.5|206778.5|206870.9|206780.9|206853|206763|8
1738317010000|2025-01-31 09:50:10|206860.1|206770.1|206878.3|206788.3|206883.4|206793.4|206859.5|206769.5|13
1738317020000|2025-01-31 09:50:20|206880.8|206790.8|206862.9|206772.9|206885.1|206795.1|206858.8|206768.8|12
1738317030000|2025-01-31 09:50:30|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|206862.4|206772.4|1
1738317040000|2025-01-31 09:50:40|206855.2|206765.2|206867.1|206777.1|206867.1|206777.1|206855.2|206765.2|5
1738317050000|2025-01-31 09:50:50|206866.7|206776.7|206863.9|206773.9|206866.7|206776.7|206856.3|206766.3|5
1738317060000|2025-01-31 09:51:00|206858.9|206768.9|206855.2|206765.2|206870.2|206780.2|206831.7|206741.7|22
1738317070000|2025-01-31 09:51:10|206862.6|206772.6|206868.2|206778.2|206876.4|206786.4|206862.6|206772.6|10
1738317080000|2025-01-31 09:51:20|206871.6|206781.6|206868.8|206778.8|206876.1|206786.1|206868.2|206778.2|13
1738317090000|2025-01-31 09:51:30|206865.3|206775.3|206869.1|206779.1|206876.3|206786.3|206863.8|206773.8|7
1738317100000|2025-01-31 09:51:40|206876.9|206786.9|206872|206782|206876.9|206786.9|206867.1|206777.1|7
1738317110000|2025-01-31 09:51:50|206869|206779|206867.8|206777.8|206874.2|206784.2|206867.8|206777.8|7
1738317120000|2025-01-31 09:52:00|206864.3|206774.3|206835.2|206745.2|206872.2|206782.2|206822.1|206732.1|17
1738317130000|2025-01-31 09:52:10|206831.1|206741.1|206829.5|206739.5|206842.1|206752.1|206825.2|206735.2|30
1738317140000|2025-01-31 09:52:20|206830|206740|206835.4|206745.4|206840|206750|206823.8|206733.8|17
1738317150000|2025-01-31 09:52:30|206838.9|206748.9|206827|206737|206838.9|206748.9|206823.1|206733.1|12
1738317160000|2025-01-31 09:52:40|206825.7|206735.7|206824.8|206734.8|206830.2|206740.2|206803.3|206713.3|12
1738317170000|2025-01-31 09:52:50|206829.9|206739.9|206806.7|206716.7|206829.9|206739.9|206795.2|206705.2|20
1738317180000|2025-01-31 09:53:00|206804.7|206714.7|206801.3|206711.3|206818|206728|206791.9|206701.9|15
1738317190000|2025-01-31 09:53:10|206798|206708|206767.9|206677.9|206803.4|206713.4|206756.5|206666.5|27
1738317200000|2025-01-31 09:53:20|206770.9|206680.9|206758.2|206668.2|206782.1|206692.1|206751.9|206661.9|19
1738317210000|2025-01-31 09:53:30|206757.2|206667.2|206780|206690|206780|206690|206757.2|206667.2|24
1738317220000|2025-01-31 09:53:40|206781|206691|206783.3|206693.3|206783.3|206693.3|206781|206691|2
1738317230000|2025-01-31 09:53:50|206786.9|206696.9|206787.5|206697.5|206788|206698|206781.2|206691.2|4
1738317240000|2025-01-31 09:54:00|206780.4|206690.4|206779.4|206689.4|206795.2|206705.2|206771.4|206681.4|23
1738317250000|2025-01-31 09:54:10|206778.2|206688.2|206781.2|206691.2|206783.2|206693.2|206768.1|206678.1|19
1738317260000|2025-01-31 09:54:20|206781.4|206691.4|206778.7|206688.7|206790.6|206700.6|206769.6|206679.6|20
1738317270000|2025-01-31 09:54:30|206784.4|206694.4|206780.9|206690.9|206786.7|206696.7|206774.9|206684.9|12
1738317280000|2025-01-31 09:54:40|206768.2|206678.2|206776.6|206686.6|206786.6|206696.6|206764.1|206674.1|13
1738317290000|2025-01-31 09:54:50|206769|206679|206775|206685|206781.5|206691.5|206768.2|206678.2|13
1738317300000|2025-01-31 09:55:00|206769.8|206679.8|206743.8|206653.8|206769.8|206679.8|206743.8|206653.8|11
1738317310000|2025-01-31 09:55:10|206745|206655|206735.3|206645.3|206748.1|206658.1|206723.2|206633.2|25
1738317320000|2025-01-31 09:55:20|206731.8|206641.8|206724.3|206634.3|206733.4|206643.4|206719.5|206629.5|19
1738317330000|2025-01-31 09:55:30|206726.3|206636.3|206733|206643|206738.2|206648.2|206724.4|206634.4|12
1738317340000|2025-01-31 09:55:40|206736.2|206646.2|206822.3|206732.3|206828.8|206738.8|206726.3|206636.3|25
1738317350000|2025-01-31 09:55:50|206819.2|206729.2|206809.3|206719.3|206822.3|206732.3|206807|206717|18
1738317360000|2025-01-31 09:56:00|206804.4|206714.4|206798.1|206708.1|206811.3|206721.3|206796.4|206706.4|8
1738317370000|2025-01-31 09:56:10|206801.2|206711.2|206795.3|206705.3|206801.2|206711.2|206795.3|206705.3|3
1738317380000|2025-01-31 09:56:20|206796.2|206706.2|206798.1|206708.1|206804.4|206714.4|206789.5|206699.5|10
1738317390000|2025-01-31 09:56:30|206795|206705|206796|206706|206806.9|206716.9|206791.3|206701.3|21
1738317400000|2025-01-31 09:56:40|206794.8|206704.8|206794|206704|206798|206708|206794|206704|9
1738317410000|2025-01-31 09:56:50|206794.5|206704.5|206788.9|206698.9|206795.7|206705.7|206788.9|206698.9|8
1738317420000|2025-01-31 09:57:00|206784.9|206694.9|206781.3|206691.3|206784.9|206694.9|206780.1|206690.1|7
1738317430000|2025-01-31 09:57:10|206782.6|206692.6|206787.1|206697.1|206789.5|206699.5|206782|206692|7
1738317440000|2025-01-31 09:57:20|206791.4|206701.4|206791.4|206701.4|206791.4|206701.4|206791.4|206701.4|1
1738317450000|2025-01-31 09:57:30|206792.2|206702.2|206792.5|206702.5|206796.9|206706.9|206784.2|206694.2|10
1738317460000|2025-01-31 09:57:40|206788.6|206698.6|206792.8|206702.8|206792.8|206702.8|206788.6|206698.6|2
1738317470000|2025-01-31 09:57:50|206789.1|206699.1|206786.8|206696.8|206791.5|206701.5|206786.8|206696.8|3
1738317480000|2025-01-31 09:58:00|206790.9|206700.9|206786.6|206696.6|206790.9|206700.9|206786.6|206696.6|4
1738317500000|2025-01-31 09:58:20|206785.3|206695.3|206791.2|206701.2|206791.2|206701.2|206785.1|206695.1|7
1738317510000|2025-01-31 09:58:30|206787.8|206697.8|206786.1|206696.1|206791.2|206701.2|206786.1|206696.1|6
1738317520000|2025-01-31 09:58:40|206787.6|206697.6|206786.5|206696.5|206790.8|206700.8|206784.8|206694.8|5
1738317530000|2025-01-31 09:58:50|206784.4|206694.4|206786.5|206696.5|206791.3|206701.3|206784.4|206694.4|4
1738317540000|2025-01-31 09:59:00|206790.1|206700.1|206784.7|206694.7|206790.1|206700.1|206784.7|206694.7|3
1738317550000|2025-01-31 09:59:10|206783|206693|206784.5|206694.5|206787.2|206697.2|206783|206693|3
1738317560000|2025-01-31 09:59:20|206785.9|206695.9|206785.9|206695.9|206785.9|206695.9|206785.9|206695.9|1
1738317580000|2025-01-31 09:59:40|206783.5|206693.5|206794.9|206704.9|206795.1|206705.1|206783.5|206693.5|9
1738317590000|2025-01-31 09:59:50|206791.2|206701.2|206794.5|206704.5|206794.9|206704.9|206788|206698|8
1738317600000|2025-01-31 10:00:00|206792.1|206702.1|206794.3|206704.3|206796.2|206706.2|206789.1|206699.1|14
1738317610000|2025-01-31 10:00:10|206788.8|206698.8|206790.2|206700.2|206794.3|206704.3|206788|206698|6
1738317620000|2025-01-31 10:00:20|206793.2|206703.2|206782.7|206692.7|206793.2|206703.2|206782.7|206692.7|4
1738317630000|2025-01-31 10:00:30|206784.1|206694.1|206921.6|206831.6|206922|206832|206784.1|206694.1|16
1738317640000|2025-01-31 10:00:40|206919|206829|206930.3|206840.3|206942.5|206852.5|206917.9|206827.9|8
1738317650000|2025-01-31 10:00:50|206938.6|206848.6|206923.9|206833.9|206939.3|206849.3|206923.9|206833.9|15
1738317660000|2025-01-31 10:01:00|206927.3|206837.3|206924.2|206834.2|206927.6|206837.6|206924.2|206834.2|3
1738317670000|2025-01-31 10:01:10|206927.6|206837.6|206930.7|206840.7|206933.5|206843.5|206927.6|206837.6|7
1738317680000|2025-01-31 10:01:20|206931|206841|206915.1|206825.1|206931|206841|206911|206821|9
1738317690000|2025-01-31 10:01:30|206914.9|206824.9|206914.1|206824.1|206918.2|206828.2|206914.1|206824.1|14
1738317700000|2025-01-31 10:01:40|206916.1|206826.1|206917.8|206827.8|206923.3|206833.3|206916.1|206826.1|14
1738317710000|2025-01-31 10:01:50|206918.6|206828.6|206901.3|206811.3|206918.6|206828.6|206898.1|206808.1|7
1738317720000|2025-01-31 10:02:00|206904.2|206814.2|206903.8|206813.8|206912.7|206822.7|206891.6|206801.6|25
1738317730000|2025-01-31 10:02:10|206906.3|206816.3|206904.6|206814.6|206917|206827|206904.6|206814.6|18
1738317740000|2025-01-31 10:02:20|206904.8|206814.8|206901.6|206811.6|206915.5|206825.5|206900.8|206810.8|20
1738317750000|2025-01-31 10:02:30|206897.4|206807.4|206892.2|206802.2|206897.4|206807.4|206890|206800|12
1738317760000|2025-01-31 10:02:40|206892.1|206802.1|206892.7|206802.7|206892.7|206802.7|206892.1|206802.1|6
1738317770000|2025-01-31 10:02:50|206889.6|206799.6|206935|206845|206941.4|206851.4|206889.6|206799.6|14
1738317780000|2025-01-31 10:03:00|206935.9|206845.9|206934.8|206844.8|206942.6|206852.6|206929.5|206839.5|16
1738317790000|2025-01-31 10:03:10|206933.2|206843.2|206975.5|206885.5|206975.5|206885.5|206931.4|206841.4|6
1738317800000|2025-01-31 10:03:20|206970.4|206880.4|206950.2|206860.2|206970.4|206880.4|206947.7|206857.7|6
1738317810000|2025-01-31 10:03:30|206948.7|206858.7|206937.8|206847.8|206948.7|206858.7|206931.3|206841.3|10
1738317820000|2025-01-31 10:03:40|206935.4|206845.4|206927.3|206837.3|206937.8|206847.8|206918|206828|14
1738317830000|2025-01-31 10:03:50|206931.2|206841.2|206928.1|206838.1|206942|206852|206919.9|206829.9|20
1738317840000|2025-01-31 10:04:00|206907.7|206817.7|206875.6|206785.6|206907.7|206817.7|206875.4|206785.4|17
1738317850000|2025-01-31 10:04:10|206863.8|206773.8|206880.7|206790.7|206885.4|206795.4|206863.8|206773.8|14
1738317860000|2025-01-31 10:04:20|206882.3|206792.3|206883|206793|206885.5|206795.5|206880.2|206790.2|5
1738317870000|2025-01-31 10:04:30|206887.1|206797.1|206881.8|206791.8|206887.1|206797.1|206877.5|206787.5|11
1738317880000|2025-01-31 10:04:40|206878.1|206788.1|206879.2|206789.2|206880.5|206790.5|206862.1|206772.1|9
1738317890000|2025-01-31 10:04:50|206878.9|206788.9|206874.2|206784.2|206880.6|206790.6|206874.2|206784.2|12
1738317900000|2025-01-31 10:05:00|206869.8|206779.8|206882.5|206792.5|206882.8|206792.8|206859.2|206769.2|24
1738317910000|2025-01-31 10:05:10|206886.3|206796.3|206867.4|206777.4|206888.5|206798.5|206861.7|206771.7|12
1738317930000|2025-01-31 10:05:30|206871.8|206781.8|206861.2|206771.2|206871.8|206781.8|206861.2|206771.2|4
1738317940000|2025-01-31 10:05:40|206857|206767|206840.9|206750.9|206857|206767|206833.6|206743.6|10
1738317950000|2025-01-31 10:05:50|206841.8|206751.8|206844.4|206754.4|206846.4|206756.4|206829.9|206739.9|17
1738317960000|2025-01-31 10:06:00|206848|206758|206874.4|206784.4|206874.4|206784.4|206848|206758|12
1738317970000|2025-01-31 10:06:10|206877.7|206787.7|206871|206781|206882.1|206792.1|206869.7|206779.7|8
1738317980000|2025-01-31 10:06:20|206880.1|206790.1|206872.6|206782.6|206880.1|206790.1|206872.1|206782.1|14
1738317990000|2025-01-31 10:06:30|206873.1|206783.1|206872.6|206782.6|206873.5|206783.5|206872.6|206782.6|7
1738318000000|2025-01-31 10:06:40|206872.5|206782.5|206872.8|206782.8|206875.3|206785.3|206872.5|206782.5|6
1738318010000|2025-01-31 10:06:50|206875|206785|206882.4|206792.4|206894.2|206804.2|206871.3|206781.3|14
1738318020000|2025-01-31 10:07:00|206878.2|206788.2|206880.6|206790.6|206884.8|206794.8|206878.2|206788.2|10
1738318030000|2025-01-31 10:07:10|206884.6|206794.6|206872.4|206782.4|206887.8|206797.8|206871.1|206781.1|15
1738318040000|2025-01-31 10:07:20|206888.2|206798.2|206969.7|206879.7|206981|206891|206888.2|206798.2|20
1738318050000|2025-01-31 10:07:30|206975.1|206885.1|206958|206868|206984.8|206894.8|206953.4|206863.4|28
1738318060000|2025-01-31 10:07:40|206956.2|206866.2|206958|206868|206959.7|206869.7|206956|206866|12
1738318070000|2025-01-31 10:07:50|206959.7|206869.7|206998|206908|207008.7|206918.7|206956.4|206866.4|18
1738318080000|2025-01-31 10:08:00|206994.5|206904.5|206943.9|206853.9|207040.9|206950.9|206943.9|206853.9|27
1738318090000|2025-01-31 10:08:10|206943.7|206853.7|206939.6|206849.6|206943.7|206853.7|206938.9|206848.9|12
1738318100000|2025-01-31 10:08:20|206934.8|206844.8|206938.1|206848.1|206939.5|206849.5|206920.8|206830.8|23
1738318110000|2025-01-31 10:08:30|206938.6|206848.6|206927.5|206837.5|206938.6|206848.6|206924.7|206834.7|18
1738318120000|2025-01-31 10:08:40|206926|206836|206920.8|206830.8|206929.7|206839.7|206916.1|206826.1|17
1738318130000|2025-01-31 10:08:50|206905.5|206815.5|206921.8|206831.8|206931.3|206841.3|206905.5|206815.5|10
1738318140000|2025-01-31 10:09:00|206911.3|206821.3|206916.9|206826.9|206979.2|206844.2|206905.9|206815.9|21
1738318150000|2025-01-31 10:09:10|206915.7|206825.7|206924.7|206834.7|206931.2|206841.2|206915.7|206825.7|15
1738318160000|2025-01-31 10:09:20|206928.7|206838.7|206933.8|206843.8|206933.8|206843.8|206926.2|206836.2|17
1738318170000|2025-01-31 10:09:30|206935.4|206845.4|206927.8|206837.8|206945.9|206855.9|206927.8|206837.8|10
1738318180000|2025-01-31 10:09:40|206925.5|206835.5|206902|206812|206929.3|206839.3|206902|206812|8
1738318190000|2025-01-31 10:09:50|206906.4|206816.4|206896.1|206806.1|206906.4|206816.4|206886.3|206796.3|18
1738318200000|2025-01-31 10:10:00|206898.6|206808.6|206946.8|206856.8|206960.6|206870.6|206887.3|206797.3|25
1738318210000|2025-01-31 10:10:10|206947.1|206857.1|206963.8|206873.8|206981.2|206891.2|206946.8|206856.8|15
1738318220000|2025-01-31 10:10:20|206964.5|206874.5|206962.1|206872.1|206968.2|206878.2|206952.6|206862.6|26
1738318230000|2025-01-31 10:10:30|206959|206869|206958.6|206868.6|206961.7|206871.7|206958.6|206868.6|3
1738318240000|2025-01-31 10:10:40|206965.2|206875.2|206981|206891|207010.3|206920.3|206947.4|206857.4|17
1738318250000|2025-01-31 10:10:50|206981.4|206891.4|207006.2|206916.2|207012.2|206922.2|206981|206891|17
1738318260000|2025-01-31 10:11:00|207006.3|206916.3|207020.5|206930.5|207020.5|206930.5|207006.3|206916.3|11
1738318270000|2025-01-31 10:11:10|207023.4|206933.4|207050.6|206960.6|207056.1|206966.1|207023.4|206933.4|10
1738318280000|2025-01-31 10:11:20|207053.9|206963.9|207052.1|206962.1|207058.8|206968.8|207038.3|206948.3|23
1738318290000|2025-01-31 10:11:30|207046.8|206956.8|207058.6|206968.6|207058.6|206968.6|207046.3|206956.3|16
1738318300000|2025-01-31 10:11:40|207058.1|206968.1|207061.4|206971.4|207065.1|206975.1|207056.2|206966.2|20
1738318310000|2025-01-31 10:11:50|207064.2|206974.2|207089.5|206999.5|207102.5|207012.5|207064.1|206974.1|14
1738318320000|2025-01-31 10:12:00|207087.8|206997.8|207106.9|207016.9|207111.5|207021.5|207082.7|206992.7|28
1738318330000|2025-01-31 10:12:10|207106.4|207016.4|207103.3|207013.3|207107.7|207017.7|207088.1|206998.1|14
1738318340000|2025-01-31 10:12:20|207100.3|207010.3|207089.6|206999.6|207103.7|207013.7|207089.6|206999.6|14
1738318350000|2025-01-31 10:12:30|207089.8|206999.8|207098.5|207008.5|207105.1|207015.1|207089.5|206999.5|20
1738318360000|2025-01-31 10:12:40|207101.4|207011.4|207118.7|207028.7|207123.5|207033.5|207098|207008|15
1738318370000|2025-01-31 10:12:50|207120.9|207030.9|207108.2|207018.2|207125.2|207035.2|207107.7|207017.7|20
1738318380000|2025-01-31 10:13:00|207106.4|207016.4|207196.4|207106.4|207210|207120|207106.4|207016.4|22
1738318390000|2025-01-31 10:13:10|207192.3|207102.3|207191.3|207101.3|207196.4|207106.4|207191.3|207101.3|5
1738318400000|2025-01-31 10:13:20|207187.4|207097.4|207185.9|207095.9|207187.4|207097.4|207179.5|207089.5|7
1738318410000|2025-01-31 10:13:30|207182.6|207092.6|207199|207109|207203.3|207113.3|207179.7|207089.7|11
1738318420000|2025-01-31 10:13:40|207202.5|207112.5|207218.8|207128.8|207233.2|207143.2|207199.5|207109.5|20
1738318430000|2025-01-31 10:13:50|207225|207135|207241.1|207151.1|207245.2|207155.2|207219.7|207129.7|19
1738318440000|2025-01-31 10:14:00|207238.1|207148.1|207245.5|207155.5|207245.5|207155.5|207233.9|207143.9|21
1738318450000|2025-01-31 10:14:10|207252.1|207162.1|207298.6|207208.6|207298.6|207208.6|207251.8|207161.8|6
1738318460000|2025-01-31 10:14:20|207295.6|207205.6|207273.8|207183.8|207297.3|207207.3|207273.8|207183.8|13
1738318470000|2025-01-31 10:14:30|207270.5|207180.5|207271.3|207181.3|207275.5|207185.5|207270.5|207180.5|3
1738318480000|2025-01-31 10:14:40|207273|207183|207264.7|207174.7|207273|207183|207264.2|207174.2|7
1738318490000|2025-01-31 10:14:50|207266.6|207176.6|207263.7|207173.7|207271.4|207181.4|207263.7|207173.7|13
1738318500000|2025-01-31 10:15:00|207250.9|207160.9|207247.2|207157.2|207253.3|207163.3|207247.1|207157.1|11
1738318510000|2025-01-31 10:15:10|207249.7|207159.7|207306.4|207216.4|207308.9|207218.9|207249.7|207159.7|18
1738318520000|2025-01-31 10:15:20|207308.9|207218.9|207306.5|207216.5|207315.6|207225.6|207293.2|207203.2|18
1738318530000|2025-01-31 10:15:30|207309|207219|207307.7|207217.7|207311.3|207221.3|207302.5|207212.5|5
1738318540000|2025-01-31 10:15:40|207305.2|207215.2|207297.4|207207.4|207309.5|207219.5|207294.8|207204.8|18
1738318550000|2025-01-31 10:15:50|207300.6|207210.6|207344.8|207254.8|207356.9|207266.9|207300.6|207210.6|10
1738318560000|2025-01-31 10:16:00|207349.8|207259.8|207296.7|207206.7|207351.4|207261.4|207296.7|207206.7|18
1738318570000|2025-01-31 10:16:10|207298.2|207208.2|207291.6|207201.6|207309.8|207219.8|207291.6|207201.6|16
1738318580000|2025-01-31 10:16:20|207293.7|207203.7|207261.1|207171.1|207293.7|207203.7|207258.4|207168.4|15
1738318590000|2025-01-31 10:16:30|207262.7|207172.7|207260.5|207170.5|207267.8|207177.8|207260.5|207170.5|9
1738318600000|2025-01-31 10:16:40|207256.4|207166.4|207236.3|207146.3|207256.4|207166.4|207236.3|207146.3|10
1738318610000|2025-01-31 10:16:50|207238|207148|207230.1|207140.1|207271.7|207181.7|207230.1|207140.1|10
1738318620000|2025-01-31 10:17:00|207231.9|207141.9|207238.2|207148.2|207242.1|207152.1|207231.9|207141.9|11
1738318640000|2025-01-31 10:17:20|207235.7|207145.7|207177.5|207087.5|207239.5|207149.5|207170.7|207080.7|18
1738318650000|2025-01-31 10:17:30|207175.9|207085.9|207180.2|207090.2|207187.2|207097.2|207173.9|207083.9|17
1738318660000|2025-01-31 10:17:40|207172.4|207082.4|207191.4|207101.4|207191.4|207101.4|207172.4|207082.4|16
1738318670000|2025-01-31 10:17:50|207191.6|207101.6|207192.4|207102.4|207194.9|207104.9|207191.6|207101.6|7
1738318680000|2025-01-31 10:18:00|207180.8|207090.8|207179.5|207089.5|207180.8|207090.8|207171.6|207081.6|13
1738318690000|2025-01-31 10:18:10|207178|207088|207172.6|207082.6|207184.8|207094.8|207171.3|207081.3|12
1738318700000|2025-01-31 10:18:20|207171.9|207081.9|207231.2|207141.2|207246|207156|207171.9|207081.9|23
1738318710000|2025-01-31 10:18:30|207234.6|207144.6|207263.2|207173.2|207263.2|207173.2|207225.5|207135.5|15
1738318720000|2025-01-31 10:18:40|207268.7|207178.7|207287|207197|207294.7|207204.7|207255.5|207165.5|14
1738318730000|2025-01-31 10:18:50|207290.9|207200.9|207266.8|207176.8|207290.9|207200.9|207249.8|207159.8|18
1738318740000|2025-01-31 10:19:00|207272.6|207182.6|207258.7|207168.7|207272.6|207182.6|207258.7|207168.7|9
1738318750000|2025-01-31 10:19:10|207258.8|207168.8|207256.7|207166.7|207268.4|207178.4|207252.5|207162.5|13
1738318760000|2025-01-31 10:19:20|207264.7|207174.7|207265.6|207175.6|207279.4|207189.4|207264.7|207174.7|4
1738318770000|2025-01-31 10:19:30|207273.3|207183.3|207266.7|207176.7|207295.5|207205.5|207266.7|207176.7|13
1738318780000|2025-01-31 10:19:40|207267.6|207177.6|207293.6|207203.6|207295.2|207205.2|207266.9|207176.9|17
1738318790000|2025-01-31 10:19:50|207295.2|207205.2|207309.9|207219.9|207317.9|207227.9|207289.9|207199.9|11
1738318800000|2025-01-31 10:20:00|207306.3|207216.3|207309.4|207219.4|207315.1|207225.1|207292.6|207202.6|15
1738318810000|2025-01-31 10:20:10|207301.5|207211.5|207309.3|207219.3|207316.5|207226.5|207296.1|207206.1|21
1738318820000|2025-01-31 10:20:20|207288.1|207198.1|207271.3|207181.3|207295.5|207205.5|207266.6|207176.6|17
1738318830000|2025-01-31 10:20:30|207271.2|207181.2|207292.9|207202.9|207295.9|207205.9|207271.2|207181.2|6
1738318840000|2025-01-31 10:20:40|207295.9|207205.9|207307.7|207217.7|207315.7|207225.7|207294.4|207204.4|7
1738318850000|2025-01-31 10:20:50|207303.9|207213.9|207311.3|207221.3|207311.5|207221.5|207299.2|207209.2|11
1738318860000|2025-01-31 10:21:00|207306.5|207216.5|207305.1|207215.1|207310.9|207220.9|207287.2|207197.2|16
1738318870000|2025-01-31 10:21:10|207304.3|207214.3|207311.3|207221.3|207311.5|207221.5|207303.5|207213.5|7
1738318880000|2025-01-31 10:21:20|207310.6|207220.6|207326.2|207236.2|207341.6|207251.6|207310.6|207220.6|13
1738318890000|2025-01-31 10:21:30|207327.9|207237.9|207290.4|207200.4|207327.9|207237.9|207288.8|207198.8|15
1738318900000|2025-01-31 10:21:40|207294.4|207204.4|207293.5|207203.5|207313.3|207223.3|207293.5|207203.5|15
1738318910000|2025-01-31 10:21:50|207288.7|207198.7|207274.8|207184.8|207288.7|207198.7|207271.7|207181.7|8
1738318920000|2025-01-31 10:22:00|207275.3|207185.3|207277.9|207187.9|207283.8|207193.8|207269.6|207179.6|11
1738318930000|2025-01-31 10:22:10|207275|207185|207286.1|207196.1|207288.7|207198.7|207271.9|207181.9|6
1738318940000|2025-01-31 10:22:20|207282.4|207192.4|207286.5|207196.5|207287.6|207197.6|207278.7|207188.7|5
1738318950000|2025-01-31 10:22:30|207281.8|207191.8|207277.2|207187.2|207281.8|207191.8|207268.9|207178.9|10
1738318960000|2025-01-31 10:22:40|207276.4|207186.4|207302.1|207212.1|207310.5|207220.5|207276.4|207186.4|14
1738318970000|2025-01-31 10:22:50|207307.1|207217.1|207266.1|207176.1|207307.1|207217.1|207261.8|207171.8|8
1738318980000|2025-01-31 10:23:00|207268.8|207178.8|207270|207180|207280.7|207190.7|207267.7|207177.7|6
1738318990000|2025-01-31 10:23:10|207272.7|207182.7|207306.8|207216.8|207307.5|207217.5|207270.5|207180.5|11
1738319000000|2025-01-31 10:23:20|207304.6|207214.6|207299|207209|207306.8|207216.8|207292.2|207202.2|14
1738319010000|2025-01-31 10:23:30|207297.4|207207.4|207294.6|207204.6|207308|207218|207277.7|207187.7|12
1738319020000|2025-01-31 10:23:40|207299.6|207209.6|207304.7|207214.7|207310.2|207220.2|207299.6|207209.6|5
1738319030000|2025-01-31 10:23:50|207298.7|207208.7|207313.1|207223.1|207313.5|207223.5|207293.9|207203.9|9
1738319040000|2025-01-31 10:24:00|207320.2|207230.2|207278.5|207188.5|207320.2|207230.2|207278.5|207188.5|9
1738319050000|2025-01-31 10:24:10|207282.6|207192.6|207332.6|207242.6|207332.6|207242.6|207279.9|207189.9|13
1738319060000|2025-01-31 10:24:20|207347.4|207257.4|207379.8|207289.8|207391.3|207301.3|207340|207250|32
1738319070000|2025-01-31 10:24:30|207380.2|207290.2|207388|207298|207397|207307|207362.2|207272.2|28
1738319080000|2025-01-31 10:24:40|207388.1|207298.1|207388.5|207298.5|207396.4|207306.4|207387.4|207297.4|14
1738319090000|2025-01-31 10:24:50|207396|207306|207379.8|207289.8|207396|207306|207379.4|207289.4|15
1738319100000|2025-01-31 10:25:00|207382.7|207292.7|207348.5|207258.5|207384.3|207294.3|207342.6|207252.6|13
1738319110000|2025-01-31 10:25:10|207352|207262|207356.2|207266.2|207363.5|207273.5|207349|207259|10
1738319120000|2025-01-31 10:25:20|207338.6|207248.6|207342.4|207252.4|207373.9|207283.9|207338.6|207248.6|20
1738319130000|2025-01-31 10:25:30|207347.5|207257.5|207339.9|207249.9|207355.7|207265.7|207339.1|207249.1|13
1738319140000|2025-01-31 10:25:40|207339.6|207249.6|207347.8|207257.8|207364.7|207274.7|207336.9|207246.9|16
1738319150000|2025-01-31 10:25:50|207365.5|207275.5|207394.3|207304.3|207396.7|207306.7|207364.8|207274.8|15
1738319160000|2025-01-31 10:26:00|207386.1|207296.1|207352.8|207262.8|207396.7|207306.7|207352.8|207262.8|15
1738319170000|2025-01-31 10:26:10|207346.3|207256.3|207323.3|207233.3|207349.9|207259.9|207319.9|207229.9|9
1738319180000|2025-01-31 10:26:20|207330.1|207240.1|207324.5|207234.5|207330.1|207240.1|207322.2|207232.2|8
1738319190000|2025-01-31 10:26:30|207327.7|207237.7|207302.8|207212.8|207327.7|207237.7|207281.6|207191.6|12
1738319200000|2025-01-31 10:26:40|207300.3|207210.3|207307|207217|207307|207217|207278.7|207188.7|13
1738319210000|2025-01-31 10:26:50|207303.6|207213.6|207321.5|207231.5|207321.5|207231.5|207303.5|207213.5|12
1738319220000|2025-01-31 10:27:00|207317.5|207227.5|207342.6|207252.6|207354.1|207264.1|207311.1|207221.1|21
1738319230000|2025-01-31 10:27:10|207338.8|207248.8|207322.6|207232.6|207338.8|207248.8|207322.6|207232.6|17
1738319240000|2025-01-31 10:27:20|207327.6|207237.6|207335.3|207245.3|207341.6|207251.6|207323.9|207233.9|11
1738319250000|2025-01-31 10:27:30|207334.4|207244.4|207332|207242|207335.3|207245.3|207332|207242|3
1738319260000|2025-01-31 10:27:40|207335.4|207245.4|207332.2|207242.2|207335.4|207245.4|207332.2|207242.2|2
1738319270000|2025-01-31 10:27:50|207336.4|207246.4|207347|207257|207353.6|207263.6|207336.4|207246.4|7
1738319280000|2025-01-31 10:28:00|207345.3|207255.3|207279.3|207189.3|207347|207257|207274.4|207184.4|16
1738319290000|2025-01-31 10:28:10|207284.4|207194.4|207258.1|207168.1|207284.4|207194.4|207254.2|207164.2|15
1738319300000|2025-01-31 10:28:20|207256.9|207166.9|207255.3|207165.3|207267.6|207177.6|207254.5|207164.5|12
1738319310000|2025-01-31 10:28:30|207255.4|207165.4|207290.8|207200.8|207290.8|207200.8|207251.6|207161.6|14
1738319320000|2025-01-31 10:28:40|207288.4|207198.4|207282.2|207192.2|207288.4|207198.4|207271.4|207181.4|11
1738319330000|2025-01-31 10:28:50|207286|207196|207260.5|207170.5|207286|207196|207257|207167|11
1738319340000|2025-01-31 10:29:00|207257.9|207167.9|207275.5|207185.5|207278.1|207188.1|207255|207165|15
1738319350000|2025-01-31 10:29:10|207279.9|207189.9|207277.2|207187.2|207286.1|207196.1|207274.6|207184.6|13
1738319360000|2025-01-31 10:29:20|207272.4|207182.4|207280.8|207190.8|207287.5|207197.5|207272.4|207182.4|6
1738319370000|2025-01-31 10:29:30|207283.3|207193.3|207286.8|207196.8|207289.4|207199.4|207279.2|207189.2|15
1738319380000|2025-01-31 10:29:40|207286.3|207196.3|207290.1|207200.1|207290.1|207200.1|207286.3|207196.3|5
1738319390000|2025-01-31 10:29:50|207281.8|207191.8|207321.5|207231.5|207322|207232|207281.8|207191.8|16
1738319400000|2025-01-31 10:30:00|207323.9|207233.9|207325.7|207235.7|207365.4|207275.4|207323.9|207233.9|18
1738319410000|2025-01-31 10:30:10|207322.9|207232.9|207326.3|207236.3|207326.3|207236.3|207322.9|207232.9|2
1738319420000|2025-01-31 10:30:20|207329.1|207239.1|207345.6|207255.6|207351|207261|207326.5|207236.5|11
1738319440000|2025-01-31 10:30:40|207351.1|207261.1|207347.5|207257.5|207351.1|207261.1|207346.7|207256.7|6
1738319450000|2025-01-31 10:30:50|207354.3|207264.3|207325.1|207235.1|207354.3|207264.3|207310.2|207220.2|13
1738319460000|2025-01-31 10:31:00|207322|207232|207328.1|207238.1|207332.2|207242.2|207320.5|207230.5|13
1738319470000|2025-01-31 10:31:10|207327.7|207237.7|207339.9|207249.9|207341.6|207251.6|207326.6|207236.6|7
1738319490000|2025-01-31 10:31:30|207336.2|207246.2|207317.8|207227.8|207336.2|207246.2|207276.6|207186.6|13
1738319500000|2025-01-31 10:31:40|207319.4|207229.4|207312.6|207222.6|207322|207232|207312.6|207222.6|13
1738319510000|2025-01-31 10:31:50|207313.9|207223.9|207316.7|207226.7|207319.4|207229.4|207313.2|207223.2|9
1738319520000|2025-01-31 10:32:00|207318.4|207228.4|207319.2|207229.2|207319.2|207229.2|207312.8|207222.8|11
1738319530000|2025-01-31 10:32:10|207320.5|207230.5|207328.2|207238.2|207336|207246|207320.5|207230.5|8
1738319540000|2025-01-31 10:32:20|207326.5|207236.5|207355.2|207265.2|207367.2|207277.2|207326.5|207236.5|11
1738319550000|2025-01-31 10:32:30|207352.1|207262.1|207354.9|207264.9|207359.5|207269.5|207352.1|207262.1|5
1738319560000|2025-01-31 10:32:40|207348.1|207258.1|207347.1|207257.1|207352.5|207262.5|207334.1|207244.1|9
1738319570000|2025-01-31 10:32:50|207352.5|207262.5|207349.4|207259.4|207352.5|207262.5|207341.8|207251.8|10
1738319580000|2025-01-31 10:33:00|207351.1|207261.1|207349.4|207259.4|207351.1|207261.1|207349.4|207259.4|2
1738319590000|2025-01-31 10:33:10|207352.3|207262.3|207345.6|207255.6|207352.3|207262.3|207345.6|207255.6|3
1738319600000|2025-01-31 10:33:20|207348.7|207258.7|207351.3|207261.3|207355.3|207265.3|207348.7|207258.7|7
1738319610000|2025-01-31 10:33:30|207352.9|207262.9|207360.3|207270.3|207362.8|207272.8|207351.3|207261.3|7
1738319620000|2025-01-31 10:33:40|207355|207265|207351.7|207261.7|207355|207265|207351.7|207261.7|4
1738319630000|2025-01-31 10:33:50|207355.5|207265.5|207354.6|207264.6|207358.8|207268.8|207354.6|207264.6|5
1738319640000|2025-01-31 10:34:00|207352.9|207262.9|207368.5|207278.5|207373.5|207283.5|207345.2|207255.2|8
1738319650000|2025-01-31 10:34:10|207369.3|207279.3|207398.3|207308.3|207400.1|207310.1|207368.5|207278.5|6
1738319660000|2025-01-31 10:34:20|207396.8|207306.8|207398.6|207308.6|207398.6|207308.6|207396.8|207306.8|2
1738319670000|2025-01-31 10:34:30|207396.8|207306.8|207392.1|207302.1|207396.8|207306.8|207392.1|207302.1|2
1738319680000|2025-01-31 10:34:40|207395.5|207305.5|207394.3|207304.3|207395.5|207305.5|207394.3|207304.3|2
1738319690000|2025-01-31 10:34:50|207391.5|207301.5|207397|207307|207398.9|207308.9|207386.6|207296.6|8
1738319700000|2025-01-31 10:35:00|207394.8|207304.8|207400.6|207310.6|207404.6|207314.6|207393.1|207303.1|9
1738319710000|2025-01-31 10:35:10|207398.9|207308.9|207409.2|207319.2|207417|207327|207398.1|207308.1|9
1738319720000|2025-01-31 10:35:20|207409.4|207319.4|207409.2|207319.2|207412.2|207322.2|207409.2|207319.2|3
1738319730000|2025-01-31 10:35:30|207407.4|207317.4|207350.7|207260.7|207407.4|207317.4|207346.3|207256.3|10
1738319740000|2025-01-31 10:35:40|207348.4|207258.4|207346.3|207256.3|207348.4|207258.4|207346.3|207256.3|2
1738319750000|2025-01-31 10:35:50|207349.6|207259.6|207374|207284|207374|207284|207349.6|207259.6|5
1738319760000|2025-01-31 10:36:00|207375.3|207285.3|207368.5|207278.5|207375.3|207285.3|207368.5|207278.5|7
1738319770000|2025-01-31 10:36:10|207365.3|207275.3|207361.5|207271.5|207365.3|207275.3|207361.5|207271.5|2
1738319780000|2025-01-31 10:36:20|207362.8|207272.8|207363|207273|207363|207273|207359.7|207269.7|3
1738319800000|2025-01-31 10:36:40|207366.8|207276.8|207375.2|207285.2|207379.2|207289.2|207366.8|207276.8|5
1738319810000|2025-01-31 10:36:50|207375.4|207285.4|207381.4|207291.4|207383|207293|207365.2|207275.2|9
1738319820000|2025-01-31 10:37:00|207377.8|207287.8|207377.3|207287.3|207382|207292|207371.7|207281.7|7
1738319830000|2025-01-31 10:37:10|207382.7|207292.7|207379.9|207289.9|207382.7|207292.7|207372.4|207282.4|5
1738319840000|2025-01-31 10:37:20|207383.2|207293.2|207376.7|207286.7|207383.2|207293.2|207369|207279|11
1738319850000|2025-01-31 10:37:30|207380.1|207290.1|207379.1|207289.1|207382.3|207292.3|207379.1|207289.1|4
1738319860000|2025-01-31 10:37:40|207382.6|207292.6|207369.7|207279.7|207393.6|207303.6|207369.7|207279.7|9
1738319870000|2025-01-31 10:37:50|207368.2|207278.2|207360.9|207270.9|207371.4|207281.4|207360.1|207270.1|7
1738319880000|2025-01-31 10:38:00|207357.1|207267.1|207351.1|207261.1|207357.1|207267.1|207346.6|207256.6|4
1738319890000|2025-01-31 10:38:10|207351.4|207261.4|207351.1|207261.1|207356.5|207266.5|207351.1|207261.1|4
1738319900000|2025-01-31 10:38:20|207354.9|207264.9|207362.2|207272.2|207363.8|207273.8|207354.9|207264.9|3
1738319910000|2025-01-31 10:38:30|207359|207269|207342.8|207252.8|207359|207269|207342.8|207252.8|3
1738319920000|2025-01-31 10:38:40|207353.4|207263.4|207351.3|207261.3|207356.7|207266.7|207350.5|207260.5|10
1738319930000|2025-01-31 10:38:50|207355.7|207265.7|207351.6|207261.6|207355.7|207265.7|207351.6|207261.6|2
1738319940000|2025-01-31 10:39:00|207356.1|207266.1|207367.8|207277.8|207376.1|207286.1|207356.1|207266.1|10
1738319950000|2025-01-31 10:39:10|207369.1|207279.1|207365.7|207275.7|207376.1|207286.1|207365.7|207275.7|4
1738319960000|2025-01-31 10:39:20|207368.3|207278.3|207368.6|207278.6|207377.4|207287.4|207366.9|207276.9|8
1738319970000|2025-01-31 10:39:30|207373.1|207283.1|207378.1|207288.1|207380|207290|207373.1|207283.1|5
1738319980000|2025-01-31 10:39:40|207375.6|207285.6|207397.9|207307.9|207397.9|207307.9|207375.6|207285.6|7
1738319990000|2025-01-31 10:39:50|207393.1|207303.1|207383.5|207293.5|207394.1|207304.1|207382|207292|10
1738320000000|2025-01-31 10:40:00|207382|207292|207382|207292|207383.5|207293.5|207382|207292|7
1738320010000|2025-01-31 10:40:10|207383|207293|207383.8|207293.8|207384.8|207294.8|207383|207293|5
1738320020000|2025-01-31 10:40:20|207388.9|207298.9|207408.6|207318.6|207408.6|207318.6|207388.9|207298.9|8
1738320030000|2025-01-31 10:40:30|207405.1|207315.1|207380.7|207290.7|207405.1|207315.1|207378.7|207288.7|10
1738320040000|2025-01-31 10:40:40|207380.8|207290.8|207381.1|207291.1|207381.1|207291.1|207379.9|207289.9|8
1738320050000|2025-01-31 10:40:50|207382.4|207292.4|207394.2|207304.2|207394.2|207304.2|207382.4|207292.4|4
1738320060000|2025-01-31 10:41:00|207386.2|207296.2|207381.4|207291.4|207395.4|207305.4|207380|207290|13
1738320070000|2025-01-31 10:41:10|207381.7|207291.7|207391.4|207301.4|207397.9|207307.9|207381.7|207291.7|6
1738320080000|2025-01-31 10:41:20|207388|207298|207388|207298|207388.2|207298.2|207388|207298|3
1738320090000|2025-01-31 10:41:30|207379.4|207289.4|207370.2|207280.2|207379.4|207289.4|207366|207276|7
1738320110000|2025-01-31 10:41:50|207379.1|207289.1|207348.8|207258.8|207386|207296|207348.8|207258.8|5
1738320120000|2025-01-31 10:42:00|207352.2|207262.2|207355.5|207265.5|207361.9|207271.9|207350.9|207260.9|17
1738320130000|2025-01-31 10:42:10|207357.2|207267.2|207355.1|207265.1|207359.3|207269.3|207355.1|207265.1|5
1738320140000|2025-01-31 10:42:20|207355.4|207265.4|207347.4|207257.4|207355.4|207265.4|207347.4|207257.4|4
1738320150000|2025-01-31 10:42:30|207347.7|207257.7|207330.8|207240.8|207353.4|207263.4|207330.8|207240.8|10
1738320160000|2025-01-31 10:42:40|207327.5|207237.5|207332.4|207242.4|207332.4|207242.4|207327.5|207237.5|2
1738320180000|2025-01-31 10:43:00|207335.4|207245.4|207337.8|207247.8|207337.8|207247.8|207332.5|207242.5|4
1738320190000|2025-01-31 10:43:10|207341.7|207251.7|207336.4|207246.4|207341.7|207251.7|207336.4|207246.4|2
1738320200000|2025-01-31 10:43:20|207336|207246|207286.4|207196.4|207336|207246|207286.4|207196.4|11
1738320210000|2025-01-31 10:43:30|207303.1|207213.1|207307.4|207217.4|207318.4|207228.4|207277.2|207187.2|18
1738320220000|2025-01-31 10:43:40|207313.8|207223.8|207319.4|207229.4|207321.9|207231.9|207313.8|207223.8|5
1738320240000|2025-01-31 10:44:00|207316.2|207226.2|207304.9|207214.9|207316.2|207226.2|207300.2|207210.2|5
1738320250000|2025-01-31 10:44:10|207297.8|207207.8|207298.5|207208.5|207298.8|207208.8|207297.8|207207.8|3
1738320260000|2025-01-31 10:44:20|207292.8|207202.8|207283.9|207193.9|207298.5|207208.5|207283.7|207193.7|12
1738320270000|2025-01-31 10:44:30|207286.3|207196.3|207312.8|207222.8|207323.2|207233.2|207286.3|207196.3|8
1738320280000|2025-01-31 10:44:40|207311.1|207221.1|207307.9|207217.9|207311.1|207221.1|207297.3|207207.3|9
1738320290000|2025-01-31 10:44:50|207299.6|207209.6|207299.3|207209.3|207311.3|207221.3|207293.4|207203.4|10
1738320300000|2025-01-31 10:45:00|207299.7|207209.7|207301.8|207211.8|207301.8|207211.8|207292.4|207202.4|12
1738320310000|2025-01-31 10:45:10|207302.5|207212.5|207272.4|207182.4|207304|207214|207256.1|207166.1|17
1738320320000|2025-01-31 10:45:20|207269.5|207179.5|207287.5|207197.5|207287.9|207197.9|207266.9|207176.9|11
1738320330000|2025-01-31 10:45:30|207283.5|207193.5|207282|207192|207283.5|207193.5|207276.8|207186.8|5
1738320340000|2025-01-31 10:45:40|207277.8|207187.8|207282.2|207192.2|207282.2|207192.2|207275.9|207185.9|4
1738320350000|2025-01-31 10:45:50|207285.7|207195.7|207287.3|207197.3|207290.1|207200.1|207285.7|207195.7|5
1738320360000|2025-01-31 10:46:00|207277.8|207187.8|207321.2|207231.2|207343.5|207253.5|207268.4|207178.4|16
1738320370000|2025-01-31 10:46:10|207326.6|207236.6|207325.4|207235.4|207333.8|207243.8|207317.4|207227.4|13
1738320380000|2025-01-31 10:46:20|207328.1|207238.1|207328.1|207238.1|207328.1|207238.1|207328.1|207238.1|1
1738320390000|2025-01-31 10:46:30|207328.3|207238.3|207328.1|207238.1|207328.3|207238.3|207328.1|207238.1|4
1738320400000|2025-01-31 10:46:40|207335.4|207245.4|207359.8|207269.8|207365|207275|207335.4|207245.4|5
1738320410000|2025-01-31 10:46:50|207363.5|207273.5|207354|207264|207367.8|207277.8|207354|207264|12
1738320420000|2025-01-31 10:47:00|207363.8|207273.8|207374.1|207284.1|207379.8|207289.8|207363.8|207273.8|7
1738320430000|2025-01-31 10:47:10|207371.4|207281.4|207369.5|207279.5|207377.3|207287.3|207369.5|207279.5|6
1738320440000|2025-01-31 10:47:20|207364.8|207274.8|207358.7|207268.7|207364.8|207274.8|207358.6|207268.6|6
1738320450000|2025-01-31 10:47:30|207351.3|207261.3|207343.2|207253.2|207351.3|207261.3|207342.5|207252.5|13
1738320460000|2025-01-31 10:47:40|207344.9|207254.9|207341.4|207251.4|207351|207261|207341.4|207251.4|5
1738320470000|2025-01-31 10:47:50|207339.7|207249.7|207336|207246|207341.4|207251.4|207335.9|207245.9|5
1738320480000|2025-01-31 10:48:00|207338.7|207248.7|207367.7|207277.7|207372.3|207282.3|207338.7|207248.7|8
1738320490000|2025-01-31 10:48:10|207369.9|207279.9|207369.9|207279.9|207369.9|207279.9|207369.9|207279.9|1
1738320500000|2025-01-31 10:48:20|207365|207275|207388.7|207298.7|207400.2|207310.2|207364.5|207274.5|13
1738320510000|2025-01-31 10:48:30|207393|207303|207388.6|207298.6|207393|207303|207388.6|207298.6|2
1738320520000|2025-01-31 10:48:40|207381.6|207291.6|207341.5|207251.5|207381.6|207291.6|207337.1|207247.1|19
1738320530000|2025-01-31 10:48:50|207341.2|207251.2|207345.9|207255.9|207345.9|207255.9|207341.2|207251.2|2
1738320540000|2025-01-31 10:49:00|207349.3|207259.3|207342.1|207252.1|207349.3|207259.3|207338.1|207248.1|11
1738320550000|2025-01-31 10:49:10|207345.5|207255.5|207341.7|207251.7|207349.8|207259.8|207338.4|207248.4|15
1738320560000|2025-01-31 10:49:20|207341.5|207251.5|207361|207271|207361|207271|207332.8|207242.8|17
1738320570000|2025-01-31 10:49:30|207358|207268|207348|207258|207358|207268|207345.8|207255.8|6
1738320600000|2025-01-31 10:50:00|207350.1|207260.1|207377|207287|207378.5|207288.5|207350.1|207260.1|18
1738320610000|2025-01-31 10:50:10|207382.7|207292.7|207387.8|207297.8|207392.6|207302.6|207381.7|207291.7|11
1738320620000|2025-01-31 10:50:20|207390.5|207300.5|207419|207329|207438|207348|207387.8|207297.8|26
1738320630000|2025-01-31 10:50:30|207419.8|207329.8|207416.6|207326.6|207425.6|207335.6|207412.6|207322.6|28
1738320640000|2025-01-31 10:50:40|207414.9|207324.9|207412.9|207322.9|207418.6|207328.6|207408.2|207318.2|7
1738320650000|2025-01-31 10:50:50|207412.7|207322.7|207412.7|207322.7|207414.4|207324.4|207412.4|207322.4|11
1738320660000|2025-01-31 10:51:00|207414|207324|207412.7|207322.7|207414.9|207324.9|207412.7|207322.7|4
1738320680000|2025-01-31 10:51:20|207411|207321|207410|207320|207411|207321|207410|207320|2
1738320690000|2025-01-31 10:51:30|207413|207323|207403.4|207313.4|207417.9|207327.9|207398.5|207308.5|9
1738320700000|2025-01-31 10:51:40|207398|207308|207386.4|207296.4|207398|207308|207369.9|207279.9|10
1738320710000|2025-01-31 10:51:50|207383.5|207293.5|207425|207335|207429.6|207339.6|207380.2|207290.2|8
1738320720000|2025-01-31 10:52:00|207428.9|207338.9|207431.1|207341.1|207431.1|207341.1|207428.9|207338.9|10
1738320730000|2025-01-31 10:52:10|207427.6|207337.6|207423.2|207333.2|207427.6|207337.6|207418.2|207328.2|9
1738320740000|2025-01-31 10:52:20|207424.8|207334.8|207423|207333|207429|207339|207421.7|207331.7|6
1738320750000|2025-01-31 10:52:30|207430.9|207340.9|207427.3|207337.3|207430.9|207340.9|207422.2|207332.2|4
1738320760000|2025-01-31 10:52:40|207423.5|207333.5|207368.9|207278.9|207423.5|207333.5|207365.8|207275.8|14
1738320770000|2025-01-31 10:52:50|207366.2|207276.2|207346|207256|207366.3|207276.3|207344.5|207254.5|14
1738320780000|2025-01-31 10:53:00|207353.1|207263.1|207356.7|207266.7|207360.8|207270.8|207346.4|207256.4|11
1738320790000|2025-01-31 10:53:10|207361.5|207271.5|207362.1|207272.1|207364.3|207274.3|207350.1|207260.1|18
1738320800000|2025-01-31 10:53:20|207358.7|207268.7|207371.2|207281.2|207375.5|207285.5|207351.1|207261.1|18
1738320810000|2025-01-31 10:53:30|207373.9|207283.9|207368.2|207278.2|207373.9|207283.9|207368.2|207278.2|7
1738320820000|2025-01-31 10:53:40|207370.4|207280.4|207368.7|207278.7|207370.4|207280.4|207368.7|207278.7|4
1738320830000|2025-01-31 10:53:50|207363|207273|207320|207230|207363|207273|207312.7|207222.7|6
1738320840000|2025-01-31 10:54:00|207318.7|207228.7|207300.4|207210.4|207338.7|207248.7|207299|207209|13
1738320850000|2025-01-31 10:54:10|207303.8|207213.8|207305.1|207215.1|207311.9|207221.9|207301.5|207211.5|10
1738320860000|2025-01-31 10:54:20|207303.2|207213.2|207303.2|207213.2|207303.2|207213.2|207303.2|207213.2|1
1738320870000|2025-01-31 10:54:30|207303.4|207213.4|207299.5|207209.5|207315.5|207225.5|207299.5|207209.5|7
1738320880000|2025-01-31 10:54:40|207300.2|207210.2|207292.7|207202.7|207300.9|207210.9|207289.2|207199.2|6
1738320890000|2025-01-31 10:54:50|207294.4|207204.4|207289.5|207199.5|207296.5|207206.5|207277.7|207187.7|13
1738320900000|2025-01-31 10:55:00|207279.3|207189.3|207250.4|207160.4|207279.3|207189.3|207233.8|207143.8|15
1738320910000|2025-01-31 10:55:10|207255.6|207165.6|207236.4|207146.4|207257.1|207167.1|207236.4|207146.4|11
1738320920000|2025-01-31 10:55:20|207237|207147|207221.5|207131.5|207261.9|207171.9|207221.5|207131.5|17
1738320930000|2025-01-31 10:55:30|207227.3|207137.3|207227.3|207137.3|207227.3|207137.3|207227.3|207137.3|1
1738320940000|2025-01-31 10:55:40|207230.4|207140.4|207258.5|207168.5|207258.5|207168.5|207230.4|207140.4|16
1738320950000|2025-01-31 10:55:50|207265.3|207175.3|207270.7|207180.7|207271|207181|207261.1|207171.1|8
1738320960000|2025-01-31 10:56:00|207263.3|207173.3|207250.8|207160.8|207263.3|207173.3|207242.9|207152.9|11
1738320970000|2025-01-31 10:56:10|207256.8|207166.8|207256|207166|207266.3|207176.3|207256|207166|4
1738320980000|2025-01-31 10:56:20|207259.4|207169.4|207259.4|207169.4|207259.4|207169.4|207259.4|207169.4|1
1738320990000|2025-01-31 10:56:30|207259.8|207169.8|207272.6|207182.6|207277.6|207187.6|207259.8|207169.8|5
1738321000000|2025-01-31 10:56:40|207271.1|207181.1|207281.5|207191.5|207283.2|207193.2|207265.2|207175.2|7
1738321010000|2025-01-31 10:56:50|207284.7|207194.7|207268|207178|207284.7|207194.7|207258.2|207168.2|9
1738321020000|2025-01-31 10:57:00|207262.5|207172.5|207268.2|207178.2|207268.2|207178.2|207258.3|207168.3|4
1738321030000|2025-01-31 10:57:10|207259.2|207169.2|207258.2|207168.2|207271.8|207181.8|207257.1|207167.1|29
1738321040000|2025-01-31 10:57:20|207261.7|207171.7|207262.2|207172.2|207262.2|207172.2|207259|207169|4
1738321050000|2025-01-31 10:57:30|207267.2|207177.2|207240.5|207150.5|207268.8|207178.8|207236.9|207146.9|19
1738321060000|2025-01-31 10:57:40|207239.9|207149.9|207240.4|207150.4|207248.1|207158.1|207236.8|207146.8|18
1738321070000|2025-01-31 10:57:50|207243.2|207153.2|207281.9|207191.9|207286.1|207196.1|207243.2|207153.2|15
1738321080000|2025-01-31 10:58:00|207285.9|207195.9|207285.7|207195.7|207296.5|207206.5|207281.9|207191.9|11
1738321090000|2025-01-31 10:58:10|207298|207208|207307.6|207217.6|207307.6|207217.6|207297|207207|9
1738321100000|2025-01-31 10:58:20|207306.3|207216.3|207340.8|207250.8|207340.8|207250.8|207304.1|207214.1|7
1738321110000|2025-01-31 10:58:30|207340.4|207250.4|207336.6|207246.6|207340.4|207250.4|207333.7|207243.7|9
1738321120000|2025-01-31 10:58:40|207339.8|207249.8|207343.5|207253.5|207347.3|207257.3|207339.8|207249.8|8
1738321130000|2025-01-31 10:58:50|207346.3|207256.3|207382.1|207292.1|207385.8|207295.8|207346.3|207256.3|18
1738321140000|2025-01-31 10:59:00|207388.2|207298.2|207420|207330|207422.7|207332.7|207382.4|207292.4|21
1738321150000|2025-01-31 10:59:10|207409.2|207319.2|207391.2|207301.2|207409.2|207319.2|207388.3|207298.3|10
1738321160000|2025-01-31 10:59:20|207389.5|207299.5|207383.9|207293.9|207389.5|207299.5|207379.2|207289.2|8
1738321170000|2025-01-31 10:59:30|207382.4|207292.4|207386.8|207296.8|207393.5|207303.5|207378.7|207288.7|13
1738321180000|2025-01-31 10:59:40|207385.5|207295.5|207388.5|207298.5|207393.2|207303.2|207385.5|207295.5|14
1738321190000|2025-01-31 10:59:50|207391.2|207301.2|207393|207303|207393|207303|207388.5|207298.5|8
1738321200000|2025-01-31 11:00:00|207390.2|207300.2|207386.6|207296.6|207399|207309|207381.6|207291.6|16
1738321210000|2025-01-31 11:00:10|207386.7|207296.7|207386.4|207296.4|207386.7|207296.7|207376.8|207286.8|12
1738321220000|2025-01-31 11:00:20|207380.4|207290.4|207382.6|207292.6|207388.6|207298.6|207376.9|207286.9|13
1738321230000|2025-01-31 11:00:30|207383.3|207293.3|207388.4|207298.4|207392.5|207302.5|207383.3|207293.3|6
1738321240000|2025-01-31 11:00:40|207391.1|207301.1|207377.8|207287.8|207391.6|207301.6|207377.8|207287.8|14
1738321250000|2025-01-31 11:00:50|207383.4|207293.4|207379.8|207289.8|207383.4|207293.4|207377.5|207287.5|5
1738321260000|2025-01-31 11:01:00|207380|207290|207381|207291|207381.5|207291.5|207377|207287|5
1738321270000|2025-01-31 11:01:10|207380|207290|207489.7|207399.7|207502|207412|207380|207290|19
1738321280000|2025-01-31 11:01:20|207495.5|207405.5|207493.6|207403.6|207514.2|207424.2|207493.6|207403.6|15
1738321290000|2025-01-31 11:01:30|207492.6|207402.6|207493.5|207403.5|207497.6|207407.6|207492.2|207402.2|7
1738321300000|2025-01-31 11:01:40|207501.4|207411.4|207492.9|207402.9|207518|207428|207492.8|207402.8|17
1738321310000|2025-01-31 11:01:50|207492|207402|207522.1|207472.1|207526.4|207476.4|207492|207402|9
1738321320000|2025-01-31 11:02:00|207516.7|207466.7|207495.8|207405.8|207516.7|207466.7|207487.8|207397.8|15
1738321330000|2025-01-31 11:02:10|207495.9|207405.9|207521.7|207471.7|207523.3|207473.3|207495.8|207405.8|11
1738321340000|2025-01-31 11:02:20|207522.1|207472.1|207497.4|207407.4|207526.2|207472.1|207495.7|207405.7|17
1738321350000|2025-01-31 11:02:30|207518.8|207428.8|207503.1|207413.1|207518.8|207466.1|207503.1|207413.1|8
1738321360000|2025-01-31 11:02:40|207505.3|207415.3|207521.3|207471.3|207531.3|207471.3|207505.3|207415.3|6
1738321370000|2025-01-31 11:02:50|207520.2|207470.2|207520.2|207470.2|207520.2|207470.2|207520.2|207470.2|1
1738321380000|2025-01-31 11:03:00|207514.5|207464.5|207509.4|207419.4|207514.5|207464.5|207502.9|207418.3|6
1738321390000|2025-01-31 11:03:10|207507.1|207417.1|207478.8|207388.8|207508.2|207418.2|207478.8|207388.8|13
1738321400000|2025-01-31 11:03:20|207501.6|207411.6|207527.8|207437.8|207529.3|207439.3|207501.6|207411.6|4
1738321410000|2025-01-31 11:03:30|207523.9|207433.9|207527|207437|207527.4|207437.4|207523.4|207433.4|4
1738321430000|2025-01-31 11:03:50|207523.9|207433.9|207525.3|207435.3|207527.2|207437.2|207521.9|207431.9|4
1738321440000|2025-01-31 11:04:00|207522.1|207432.1|207526.4|207436.4|207526.4|207436.4|207522.1|207432.1|2
1738321450000|2025-01-31 11:04:10|207523.4|207433.4|207528.9|207438.9|207528.9|207438.9|207523.4|207433.4|3
1738321460000|2025-01-31 11:04:20|207524.8|207434.8|207528.2|207438.2|207528.2|207438.2|207524.8|207434.8|2
1738321470000|2025-01-31 11:04:30|207523.5|207433.5|207526.8|207436.8|207526.8|207436.8|207522.6|207432.6|3
1738321480000|2025-01-31 11:04:40|207523|207433|207523.2|207433.2|207527.2|207437.2|207520.6|207430.6|4
1738321490000|2025-01-31 11:04:50|207522.8|207432.8|207522.8|207432.8|207522.8|207432.8|207522.8|207432.8|1
1738321500000|2025-01-31 11:05:00|207524.8|207434.8|207527.3|207437.3|207531.8|207441.8|207524.8|207434.8|5
1738321530000|2025-01-31 11:05:30|207525|207435|207524.9|207434.9|207525.4|207435.4|207521.3|207431.3|5
1738321540000|2025-01-31 11:05:40|207522.6|207432.6|207502.5|207412.5|207525|207435|207498.6|207408.6|7
1738321550000|2025-01-31 11:05:50|207500|207410|207476.4|207386.4|207500|207410|207476.4|207386.4|9
1738321560000|2025-01-31 11:06:00|207471.6|207381.6|207511.2|207421.2|207511.2|207421.2|207471.6|207381.6|3
1738321570000|2025-01-31 11:06:10|207508.7|207418.7|207483.3|207393.3|207508.7|207418.7|207483.3|207393.3|5
1738321580000|2025-01-31 11:06:20|207480.7|207390.7|207488.8|207398.8|207492.9|207402.9|207472|207382|8
1738321590000|2025-01-31 11:06:30|207479.2|207389.2|207481.2|207391.2|207487.4|207397.4|207479.2|207389.2|5
1738321600000|2025-01-31 11:06:40|207480.2|207390.2|207474.9|207384.9|207480.2|207390.2|207474.9|207384.9|3
1738321610000|2025-01-31 11:06:50|207475.9|207385.9|207475.9|207385.9|207475.9|207385.9|207475.9|207385.9|1
1738321620000|2025-01-31 11:07:00|207467.5|207377.5|207471.4|207381.4|207478.5|207388.5|207462.7|207372.7|16
1738321630000|2025-01-31 11:07:10|207480.3|207390.3|207504.3|207414.3|207518.8|207428.8|207480.3|207390.3|8
1738321640000|2025-01-31 11:07:20|207502.8|207412.8|207489.4|207399.4|207503.6|207413.6|207489.4|207399.4|6
1738321650000|2025-01-31 11:07:30|207485.2|207395.2|207481.8|207391.8|207485.2|207395.2|207481.8|207391.8|3
1738321660000|2025-01-31 11:07:40|207478.9|207388.9|207502.4|207412.4|207502.4|207412.4|207478.9|207388.9|5
1738321670000|2025-01-31 11:07:50|207504|207414|207503.7|207413.7|207508.1|207418.1|207498.4|207408.4|13
1738321680000|2025-01-31 11:08:00|207502.1|207412.1|207506.2|207416.2|207509.6|207419.6|207502.1|207412.1|4
1738321690000|2025-01-31 11:08:10|207504.7|207414.7|207500.7|207410.7|207504.9|207414.9|207500.7|207410.7|6
1738321700000|2025-01-31 11:08:20|207500.9|207410.9|207500.7|207410.7|207500.9|207410.9|207500.7|207410.7|2
1738321720000|2025-01-31 11:08:40|207500.9|207410.9|207495.5|207405.5|207500.9|207410.9|207495.5|207405.5|2
1738321730000|2025-01-31 11:08:50|207504.1|207414.1|207501.1|207411.1|207504.1|207414.1|207501.1|207411.1|4
1738321740000|2025-01-31 11:09:00|207502.1|207412.1|207501.2|207411.2|207502.1|207412.1|207500.9|207410.9|7
1738321750000|2025-01-31 11:09:10|207506.5|207416.5|207502.7|207412.7|207506.5|207416.5|207502.7|207412.7|5
1738321760000|2025-01-31 11:09:20|207503.4|207413.4|207499.9|207409.9|207503.4|207413.4|207499.9|207409.9|3
1738321790000|2025-01-31 11:09:50|207495|207405|207495|207405|207495|207405|207495|207405|1
1738321810000|2025-01-31 11:10:10|207497|207407|207497|207407|207497|207407|207497|207407|1
1738321820000|2025-01-31 11:10:20|207500.4|207410.4|207506.7|207416.7|207506.7|207416.7|207500.4|207410.4|4
1738321830000|2025-01-31 11:10:30|207501|207411|207503|207413|207503|207413|207501|207411|2
1738321860000|2025-01-31 11:11:00|207500|207410|207500.5|207410.5|207500.5|207410.5|207500|207410|2
1738321890000|2025-01-31 11:11:30|207500|207410|207505.4|207415.4|207509|207419|207500|207410|6
1738321900000|2025-01-31 11:11:40|207501.5|207411.5|207500.7|207410.7|207504.9|207414.9|207500.7|207410.7|4
1738321910000|2025-01-31 11:11:50|207503.2|207413.2|207519.4|207429.4|207519.4|207429.4|207503.2|207413.2|9
1738321940000|2025-01-31 11:12:20|207523.2|207433.2|207520.6|207430.6|207523.2|207433.2|207520.6|207430.6|2
1738321950000|2025-01-31 11:12:30|207517.6|207427.6|207513.8|207423.8|207517.6|207427.6|207509|207419|3
1738321960000|2025-01-31 11:12:40|207519.9|207429.9|207517.6|207427.6|207520.4|207430.4|207517.6|207427.6|3
1738321970000|2025-01-31 11:12:50|207510.5|207420.5|207520.1|207430.1|207520.1|207430.1|207510.5|207420.5|3
1738321980000|2025-01-31 11:13:00|207517.6|207427.6|207502.7|207412.7|207517.6|207427.6|207502.7|207412.7|4
1738321990000|2025-01-31 11:13:10|207503|207413|207503|207413|207503|207413|207503|207413|1
1738322000000|2025-01-31 11:13:20|207504.2|207414.2|207504.2|207414.2|207504.2|207414.2|207504.2|207414.2|1
1738322010000|2025-01-31 11:13:30|207499.5|207409.5|207497.5|207407.5|207499.5|207409.5|207495|207405|3
1738322020000|2025-01-31 11:13:40|207501|207411|207501|207411|207501|207411|207501|207411|1
1738322030000|2025-01-31 11:13:50|207500.2|207410.2|207498.5|207408.5|207500.2|207410.2|207497.3|207407.3|3
1738322040000|2025-01-31 11:14:00|207497.3|207407.3|207497.3|207407.3|207497.3|207407.3|207497.3|207407.3|1
1738322050000|2025-01-31 11:14:10|207500.2|207410.2|207501.6|207411.6|207503.7|207413.7|207500.2|207410.2|5
1738322060000|2025-01-31 11:14:20|207498.8|207408.8|207495.6|207405.6|207498.8|207408.8|207494.3|207404.3|6
1738322070000|2025-01-31 11:14:30|207493.6|207403.6|207475.1|207385.1|207493.6|207403.6|207470.1|207380.1|18
1738322080000|2025-01-31 11:14:40|207473.4|207383.4|207491.1|207401.1|207491.1|207401.1|207472.9|207382.9|10
1738322090000|2025-01-31 11:14:50|207486.3|207396.3|207473.8|207383.8|207486.3|207396.3|207470.4|207380.4|9
1738322100000|2025-01-31 11:15:00|207472.8|207382.8|207483.5|207393.5|207490.6|207400.6|207472.5|207382.5|13
1738322110000|2025-01-31 11:15:10|207474.9|207384.9|207454.4|207364.4|207474.9|207384.9|207439|207349|7
1738322120000|2025-01-31 11:15:20|207451.2|207361.2|207430.7|207340.7|207454|207364|207425.5|207335.5|11
1738322130000|2025-01-31 11:15:30|207429.7|207339.7|207435|207345|207435|207345|207427.7|207337.7|5
1738322150000|2025-01-31 11:15:50|207432.4|207342.4|207424|207334|207432.4|207342.4|207420.7|207330.7|4
1738322160000|2025-01-31 11:16:00|207426.3|207336.3|207426.6|207336.6|207426.6|207336.6|207424.4|207334.4|3
1738322170000|2025-01-31 11:16:10|207423.7|207333.7|207426.2|207336.2|207426.2|207336.2|207423.7|207333.7|2
1738322180000|2025-01-31 11:16:20|207423.1|207333.1|207403.3|207313.3|207423.1|207333.1|207400.6|207310.6|27
1738322190000|2025-01-31 11:16:30|207403.2|207313.2|207324.8|207234.8|207406.5|207316.5|207321.4|207231.4|23
1738322200000|2025-01-31 11:16:40|207323.3|207233.3|207321.8|207231.8|207324|207234|207319.1|207229.1|6
1738322210000|2025-01-31 11:16:50|207325|207235|207345|207255|207363.9|207273.9|207325|207235|9
1738322220000|2025-01-31 11:17:00|207345.5|207255.5|207348.7|207258.7|207353|207263|207345.5|207255.5|8
1738322230000|2025-01-31 11:17:10|207349|207259|207351.3|207261.3|207358.2|207268.2|207349|207259|11
1738322240000|2025-01-31 11:17:20|207347.9|207257.9|207348.5|207258.5|207369.6|207279.6|207340.6|207250.6|14
1738322250000|2025-01-31 11:17:30|207346.9|207256.9|207339.5|207249.5|207351.8|207261.8|207339|207249|6
1738322260000|2025-01-31 11:17:40|207339.7|207249.7|207345.1|207255.1|207356.5|207266.5|207339.7|207249.7|10
1738322270000|2025-01-31 11:17:50|207345.3|207255.3|207350|207260|207350|207260|207345.1|207255.1|10
1738322280000|2025-01-31 11:18:00|207346.7|207256.7|207373.4|207283.4|207373.4|207283.4|207343.7|207253.7|12
1738322290000|2025-01-31 11:18:10|207365.4|207275.4|207396.2|207306.2|207406.9|207316.9|207351|207261|23
1738322300000|2025-01-31 11:18:20|207401.2|207311.2|207394.1|207304.1|207403.8|207313.8|207394.1|207304.1|11
1738322310000|2025-01-31 11:18:30|207397.3|207307.3|207393.3|207303.3|207403.4|207313.4|207393.3|207303.3|4
1738322320000|2025-01-31 11:18:40|207402|207312|207402|207312|207405.4|207315.4|207396.2|207306.2|5
1738322330000|2025-01-31 11:18:50|207406.4|207316.4|207402.8|207312.8|207408|207318|207402.8|207312.8|8
1738322340000|2025-01-31 11:19:00|207398.4|207308.4|207419.5|207329.5|207422.2|207332.2|207397|207307|14
1738322350000|2025-01-31 11:19:10|207418.3|207328.3|207409.2|207319.2|207419.5|207329.5|207408.9|207318.9|6
1738322360000|2025-01-31 11:19:20|207405.5|207315.5|207411.6|207321.6|207411.6|207321.6|207405.5|207315.5|3
1738322370000|2025-01-31 11:19:30|207405.9|207315.9|207410.1|207320.1|207410.1|207320.1|207405.9|207315.9|2
1738322380000|2025-01-31 11:19:40|207407.5|207317.5|207409|207319|207411.1|207321.1|207404.8|207314.8|12
1738322390000|2025-01-31 11:19:50|207407.4|207317.4|207375.1|207285.1|207407.4|207317.4|207373.4|207283.4|12
1738322400000|2025-01-31 11:20:00|207373.6|207283.6|207374.8|207284.8|207384.8|207294.8|207373.4|207283.4|8
1738322410000|2025-01-31 11:20:10|207377.8|207287.8|207377.4|207287.4|207384.5|207294.5|207376.1|207286.1|11
1738322420000|2025-01-31 11:20:20|207380.4|207290.4|207387.5|207297.5|207402.2|207312.2|207380.4|207290.4|17
1738322430000|2025-01-31 11:20:30|207387.6|207297.6|207389|207299|207400.3|207310.3|207387.5|207297.5|12
1738322440000|2025-01-31 11:20:40|207392.8|207302.8|207392.7|207302.7|207397.7|207307.7|207386.6|207296.6|8
1738322450000|2025-01-31 11:20:50|207397.6|207307.6|207393|207303|207403.7|207313.7|207390.2|207300.2|8
1738322460000|2025-01-31 11:21:00|207400.8|207310.8|207394.6|207304.6|207419.7|207329.7|207393.3|207303.3|16
1738322470000|2025-01-31 11:21:10|207390.4|207300.4|207384.8|207294.8|207401.9|207311.9|207320.5|207230.5|17
1738322480000|2025-01-31 11:21:20|207387.6|207297.6|207404.8|207314.8|207406.4|207316.4|207387.6|207297.6|12
1738322490000|2025-01-31 11:21:30|207399.8|207309.8|207393.6|207303.6|207399.8|207309.8|207388.2|207298.2|10
1738322500000|2025-01-31 11:21:40|207398|207308|207389.6|207299.6|207406|207316|207389.6|207299.6|9
1738322510000|2025-01-31 11:21:50|207387|207297|207381.7|207291.7|207393.9|207303.9|207380.4|207290.4|9
1738322520000|2025-01-31 11:22:00|207396.8|207306.8|207377.5|207287.5|207401.7|207311.7|207377.5|207287.5|16
1738322530000|2025-01-31 11:22:10|207381.6|207291.6|207385.1|207295.1|207386.4|207296.4|207378.4|207288.4|8
1738322540000|2025-01-31 11:22:20|207387.6|207297.6|207391.1|207301.1|207391.1|207301.1|207387.6|207297.6|2
1738322550000|2025-01-31 11:22:30|207384.2|207294.2|207385.7|207295.7|207393|207303|207380|207290|11
1738322570000|2025-01-31 11:22:50|207383.4|207293.4|207378.9|207288.9|207383.4|207293.4|207378.9|207288.9|3
1738322580000|2025-01-31 11:23:00|207379|207289|207380.4|207290.4|207380.4|207290.4|207379|207289|2
1738322590000|2025-01-31 11:23:10|207382.9|207292.9|207386.4|207296.4|207386.7|207296.7|207378.6|207288.6|5
1738322600000|2025-01-31 11:23:20|207388.6|207298.6|207395.4|207305.4|207398.9|207308.9|207385.8|207295.8|6
1738322610000|2025-01-31 11:23:30|207399.6|207309.6|207403.4|207313.4|207404.3|207314.3|207395.2|207305.2|7
1738322620000|2025-01-31 11:23:40|207393.2|207303.2|207395.6|207305.6|207411.4|207321.4|207391.5|207301.5|5
1738322630000|2025-01-31 11:23:50|207398.1|207308.1|207398.1|207308.1|207398.1|207308.1|207398.1|207308.1|1
1738322640000|2025-01-31 11:24:00|207396.7|207306.7|207405.1|207315.1|207410.6|207320.6|207396|207306|16
1738322650000|2025-01-31 11:24:10|207406.6|207316.6|207407.6|207317.6|207418.1|207328.1|207396.4|207306.4|19
1738322660000|2025-01-31 11:24:20|207402|207312|207403.4|207313.4|207411.1|207321.1|207402|207312|11
1738322670000|2025-01-31 11:24:30|207397|207307|207400.6|207310.6|207407|207317|207395.6|207305.6|9
1738322680000|2025-01-31 11:24:40|207396.3|207306.3|207395.5|207305.5|207403.8|207313.8|207393.3|207303.3|9
1738322690000|2025-01-31 11:24:50|207392.1|207302.1|207392|207302|207392.1|207302.1|207392|207302|2
1738322700000|2025-01-31 11:25:00|207395.2|207305.2|207393|207303|207400.1|207310.1|207392.1|207302.1|10
1738322710000|2025-01-31 11:25:10|207392.8|207302.8|207392.3|207302.3|207396.5|207306.5|207392.3|207302.3|4
1738322720000|2025-01-31 11:25:20|207395|207305|207391.6|207301.6|207395|207305|207391.6|207301.6|3
1738322730000|2025-01-31 11:25:30|207389.6|207299.6|207392.6|207302.6|207392.6|207302.6|207389.6|207299.6|2
1738322740000|2025-01-31 11:25:40|207383.1|207293.1|207396.7|207306.7|207412.5|207322.5|207383.1|207293.1|19
1738322750000|2025-01-31 11:25:50|207399.3|207309.3|207406.7|207316.7|207413.7|207323.7|207399.3|207309.3|16
1738322760000|2025-01-31 11:26:00|207401.2|207311.2|207405|207315|207405|207315|207401|207311|14
1738322770000|2025-01-31 11:26:10|207403.2|207313.2|207395.3|207305.3|207405.7|207315.7|207395.1|207305.1|21
1738322780000|2025-01-31 11:26:20|207399.1|207309.1|207400.8|207310.8|207400.8|207310.8|207396.8|207306.8|7
1738322800000|2025-01-31 11:26:40|207407.6|207317.6|207353.7|207263.7|207409|207319|207351.3|207261.3|9
1738322810000|2025-01-31 11:26:50|207352|207262|207348|207258|207357.4|207267.4|207342.7|207252.7|14
1738322820000|2025-01-31 11:27:00|207346.5|207256.5|207357.7|207267.7|207357.7|207267.7|207305.4|207215.4|19
1738322830000|2025-01-31 11:27:10|207353.8|207263.8|207359.6|207269.6|207359.6|207269.6|207340.4|207250.4|7
1738322840000|2025-01-31 11:27:20|207357.9|207267.9|207352.4|207262.4|207362|207272|207350.3|207260.3|8
1738322850000|2025-01-31 11:27:30|207350.3|207260.3|207345.2|207255.2|207350.3|207260.3|207334.8|207244.8|10
1738322860000|2025-01-31 11:27:40|207347.8|207257.8|207342.6|207252.6|207347.8|207257.8|207342.6|207252.6|2
1738322870000|2025-01-31 11:27:50|207339.6|207249.6|207345|207255|207347.6|207257.6|207339.6|207249.6|4
1738322880000|2025-01-31 11:28:00|207340.9|207250.9|207337.6|207247.6|207344|207254|207331.9|207241.9|9
1738322890000|2025-01-31 11:28:10|207341.4|207251.4|207339.2|207249.2|207348.2|207258.2|207338.2|207248.2|11
1738322900000|2025-01-31 11:28:20|207337|207247|207354.2|207264.2|207359.1|207269.1|207337|207247|8
1738322910000|2025-01-31 11:28:30|207354.9|207264.9|207359.5|207269.5|207360.8|207270.8|207347.6|207257.6|14
1738322920000|2025-01-31 11:28:40|207358.8|207268.8|207363.7|207273.7|207363.7|207273.7|207355.8|207265.8|8
1738322940000|2025-01-31 11:29:00|207365.4|207275.4|207370.6|207280.6|207370.6|207280.6|207363.9|207273.9|7
1738322950000|2025-01-31 11:29:10|207365.4|207275.4|207368|207278|207375.8|207285.8|207359|207269|17
1738322960000|2025-01-31 11:29:20|207365.5|207275.5|207362.8|207272.8|207372.9|207282.9|207360.1|207270.1|13
1738322970000|2025-01-31 11:29:30|207359.9|207269.9|207359.1|207269.1|207359.9|207269.9|207355.9|207265.9|4
1738322980000|2025-01-31 11:29:40|207357.8|207267.8|207352.2|207262.2|207357.8|207267.8|207349.9|207259.9|4
1738322990000|2025-01-31 11:29:50|207350.2|207260.2|207352.7|207262.7|207354.6|207264.6|207350.2|207260.2|6
1738323000000|2025-01-31 11:30:00|207349.7|207259.7|207349.8|207259.8|207350|207260|207348.5|207258.5|5
1738323010000|2025-01-31 11:30:10|207355|207265|207358.7|207268.7|207364|207274|207354.4|207264.4|6
1738323020000|2025-01-31 11:30:20|207362.8|207272.8|207357.3|207267.3|207362.8|207272.8|207356.3|207266.3|9
1738323030000|2025-01-31 11:30:30|207354.8|207264.8|207354.2|207264.2|207372|207282|207349|207259|11
1738323040000|2025-01-31 11:30:40|207359.7|207269.7|207359.4|207269.4|207367.3|207277.3|207354.4|207264.4|9
1738323050000|2025-01-31 11:30:50|207356.4|207266.4|207358.6|207268.6|207369.4|207279.4|207341.7|207251.7|9
1738323060000|2025-01-31 11:31:00|207362.8|207272.8|207361|207271|207364.8|207274.8|207361|207271|4
1738323070000|2025-01-31 11:31:10|207363.6|207273.6|207367.5|207277.5|207375.7|207285.7|207359.5|207269.5|12
1738323080000|2025-01-31 11:31:20|207365.8|207275.8|207395.1|207305.1|207403.5|207313.5|207361.2|207271.2|13
1738323090000|2025-01-31 11:31:30|207397.1|207307.1|207394.3|207304.3|207397.1|207307.1|207382.4|207292.4|16
1738323100000|2025-01-31 11:31:40|207397.2|207307.2|207396.6|207306.6|207407.1|207317.1|207393.9|207303.9|7
1738323110000|2025-01-31 11:31:50|207392.7|207302.7|207426.4|207336.4|207426.4|207336.4|207392.7|207302.7|9
1738323120000|2025-01-31 11:32:00|207421.5|207331.5|207419.1|207329.1|207421.5|207331.5|207412.5|207322.5|8
1738323130000|2025-01-31 11:32:10|207414.3|207324.3|207416.4|207326.4|207416.4|207326.4|207406.3|207316.3|10
1738323140000|2025-01-31 11:32:20|207413.9|207323.9|207398.1|207308.1|207447.2|207357.2|207398.1|207308.1|7
1738323150000|2025-01-31 11:32:30|207391|207301|207391.6|207301.6|207392.5|207302.5|207383.9|207293.9|9
1738323160000|2025-01-31 11:32:40|207391.3|207301.3|207383.7|207293.7|207399.8|207309.8|207377.2|207287.2|14
1738323170000|2025-01-31 11:32:50|207389.9|207299.9|207387.4|207297.4|207391.9|207301.9|207376.2|207286.2|16
1738323180000|2025-01-31 11:33:00|207390.1|207300.1|207392.9|207302.9|207398.4|207308.4|207381.6|207291.6|23
1738323190000|2025-01-31 11:33:10|207395.7|207305.7|207382|207292|207397.9|207307.9|207372.3|207282.3|28
1738323200000|2025-01-31 11:33:20|207382.3|207292.3|207388.4|207298.4|207392.4|207302.4|207375.7|207285.7|16
1738323210000|2025-01-31 11:33:30|207388.6|207298.6|207363.7|207273.7|207396|207306|207349.4|207259.4|17
1738323220000|2025-01-31 11:33:40|207362.4|207272.4|207356.5|207266.5|207362.7|207272.7|207356.5|207266.5|5
1738323230000|2025-01-31 11:33:50|207349.1|207259.1|207352.3|207262.3|207352.3|207262.3|207331.9|207241.9|12
1738323240000|2025-01-31 11:34:00|207349.7|207259.7|207350.8|207260.8|207354|207264|207321.1|207231.1|8
1738323250000|2025-01-31 11:34:10|207347.2|207257.2|207345.2|207255.2|207352|207262|207336.5|207246.5|9
1738323260000|2025-01-31 11:34:20|207341.8|207251.8|207339|207249|207346.6|207256.6|207336.3|207246.3|10
1738323270000|2025-01-31 11:34:30|207340.8|207250.8|207351.3|207261.3|207353.5|207263.5|207339|207249|5
1738323280000|2025-01-31 11:34:40|207350.5|207260.5|207350.2|207260.2|207355.4|207265.4|207350.2|207260.2|5
1738323290000|2025-01-31 11:34:50|207353.2|207263.2|207355.4|207265.4|207355.4|207265.4|207353.2|207263.2|2
1738323300000|2025-01-31 11:35:00|207351.7|207261.7|207364.1|207274.1|207367.2|207277.2|207347.5|207257.5|15
1738323310000|2025-01-31 11:35:10|207370.7|207280.7|207356.4|207266.4|207370.7|207280.7|207355.3|207265.3|7
1738323320000|2025-01-31 11:35:20|207354.9|207264.9|207338.4|207248.4|207354.9|207264.9|207336.6|207246.6|17
1738323330000|2025-01-31 11:35:30|207338.6|207248.6|207340.8|207250.8|207340.8|207250.8|207336.7|207246.7|10
1738323340000|2025-01-31 11:35:40|207340.5|207250.5|207335.9|207245.9|207344.1|207254.1|207326.5|207236.5|11
1738323350000|2025-01-31 11:35:50|207335.3|207245.3|207340.6|207250.6|207343.9|207253.9|207335.3|207245.3|10
1738323360000|2025-01-31 11:36:00|207341.1|207251.1|207342.3|207252.3|207359.6|207269.6|207336.1|207246.1|18
1738323370000|2025-01-31 11:36:10|207337.1|207247.1|207351.2|207261.2|207355.4|207265.4|207337.1|207247.1|12
1738323380000|2025-01-31 11:36:20|207347.2|207257.2|207351.5|207261.5|207354|207264|207347.2|207257.2|6
1738323390000|2025-01-31 11:36:30|207351.2|207261.2|207351.2|207261.2|207354.2|207264.2|207351.2|207261.2|5
1738323400000|2025-01-31 11:36:40|207353.6|207263.6|207344.8|207254.8|207362.1|207272.1|207341.7|207251.7|10
1738323410000|2025-01-31 11:36:50|207340.3|207250.3|207345.2|207255.2|207351.8|207261.8|207329.4|207239.4|16
1738323420000|2025-01-31 11:37:00|207332.2|207242.2|207316|207226|207332.2|207242.2|207311.3|207221.3|12
1738323430000|2025-01-31 11:37:10|207317.7|207227.7|207309|207219|207320.9|207230.9|207307|207217|5
1738323440000|2025-01-31 11:37:20|207313.2|207223.2|207346.2|207256.2|207359.8|207269.8|207313.2|207223.2|16
1738323450000|2025-01-31 11:37:30|207342|207252|207339.4|207249.4|207346.1|207256.1|207335.6|207245.6|12
1738323470000|2025-01-31 11:37:50|207338.5|207248.5|207320.3|207230.3|207339|207249|207312.4|207222.4|7
1738323480000|2025-01-31 11:38:00|207313.8|207223.8|207304.5|207214.5|207313.8|207223.8|207304.5|207214.5|5
1738323490000|2025-01-31 11:38:10|207305|207215|207316.4|207226.4|207317.6|207227.6|207304.1|207214.1|12
1738323500000|2025-01-31 11:38:20|207304.5|207214.5|207304.8|207214.8|207305.9|207215.9|207303.5|207213.5|10
1738323510000|2025-01-31 11:38:30|207304.6|207214.6|207302.6|207212.6|207304.8|207214.8|207302.5|207212.5|7
1738323520000|2025-01-31 11:38:40|207294.1|207204.1|207298.5|207208.5|207306.9|207216.9|207288.8|207198.8|15
1738323530000|2025-01-31 11:38:50|207297.8|207207.8|207308.7|207218.7|207308.7|207218.7|207297.8|207207.8|6
1738323540000|2025-01-31 11:39:00|207302.3|207212.3|207307|207217|207313.8|207223.8|207296.5|207206.5|11
1738323550000|2025-01-31 11:39:10|207307.5|207217.5|207310.7|207220.7|207313.5|207223.5|207307.5|207217.5|5
1738323560000|2025-01-31 11:39:20|207304.1|207214.1|207298.4|207208.4|207313.8|207223.8|207298.4|207208.4|12
1738323570000|2025-01-31 11:39:30|207301.9|207211.9|207306.6|207216.6|207312.6|207222.6|207301.1|207211.1|12
1738323580000|2025-01-31 11:39:40|207310.6|207220.6|207308.9|207218.9|207312.2|207222.2|207305.8|207215.8|9
1738323590000|2025-01-31 11:39:50|207304.2|207214.2|207308.3|207218.3|207311.5|207221.5|207298.1|207208.1|15
1738323600000|2025-01-31 11:40:00|207309.3|207219.3|207302.9|207212.9|207320|207230|207293.8|207203.8|21
1738323610000|2025-01-31 11:40:10|207309.5|207219.5|207311|207221|207316|207226|207300.7|207210.7|13
1738323620000|2025-01-31 11:40:20|207299.9|207209.9|207306|207216|207310.6|207220.6|207299.9|207209.9|11
1738323630000|2025-01-31 11:40:30|207299.9|207209.9|207317.9|207227.9|207322.5|207232.5|207299.9|207209.9|18
1738323640000|2025-01-31 11:40:40|207317.5|207227.5|207316.5|207226.5|207319.9|207229.9|207311.9|207221.9|16
1738323650000|2025-01-31 11:40:50|207317.3|207227.3|207320.6|207230.6|207328.1|207238.1|207316.6|207226.6|11
1738323660000|2025-01-31 11:41:00|207322.4|207232.4|207320.1|207230.1|207329.3|207239.3|207316.4|207226.4|22
1738323670000|2025-01-31 11:41:10|207318.3|207228.3|207345.8|207255.8|207350.6|207260.6|207318.3|207228.3|15
1738323680000|2025-01-31 11:41:20|207346.8|207256.8|207344.6|207254.6|207347.1|207257.1|207340.4|207250.4|9
1738323690000|2025-01-31 11:41:30|207348.6|207258.6|207343.5|207253.5|207348.6|207258.6|207341.5|207251.5|10
1738323700000|2025-01-31 11:41:40|207342|207252|207347.5|207257.5|207352.8|207262.8|207342|207252|19
1738323710000|2025-01-31 11:41:50|207345.5|207255.5|207343.4|207253.4|207351.9|207261.9|207343.4|207253.4|10
1738323720000|2025-01-31 11:42:00|207342.1|207252.1|207342.3|207252.3|207344.3|207254.3|207335.5|207245.5|12
1738323730000|2025-01-31 11:42:10|207344.6|207254.6|207331.4|207241.4|207344.9|207254.9|207330.7|207240.7|10
1738323740000|2025-01-31 11:42:20|207335.1|207245.1|207334.5|207244.5|207344.1|207254.1|207334.5|207244.5|10
1738323750000|2025-01-31 11:42:30|207337.5|207247.5|207335.2|207245.2|207344.5|207254.5|207332.6|207242.6|9
1738323760000|2025-01-31 11:42:40|207336.7|207246.7|207343.8|207253.8|207345.1|207255.1|207335.9|207245.9|11
1738323770000|2025-01-31 11:42:50|207344.8|207254.8|207343.1|207253.1|207346.1|207256.1|207343.1|207253.1|8
1738323780000|2025-01-31 11:43:00|207342.8|207252.8|207350.8|207260.8|207351.1|207261.1|207342.8|207252.8|15
1738323790000|2025-01-31 11:43:10|207352.3|207262.3|207350.8|207260.8|207352.3|207262.3|207348.5|207258.5|4
1738323800000|2025-01-31 11:43:20|207353.3|207263.3|207317.3|207227.3|207353.3|207263.3|207302.4|207212.4|25
1738323810000|2025-01-31 11:43:30|207314.1|207224.1|207310.1|207220.1|207314.1|207224.1|207296.1|207206.1|11
1738323820000|2025-01-31 11:43:40|207313|207223|207273.9|207183.9|207313|207223|207269.5|207179.5|17
1738323830000|2025-01-31 11:43:50|207263.7|207173.7|207267.1|207177.1|207279.6|207189.6|207260|207170|32
1738323840000|2025-01-31 11:44:00|207274.5|207184.5|207264.3|207174.3|207275|207185|207263.5|207173.5|17
1738323850000|2025-01-31 11:44:10|207263.5|207173.5|207266|207176|207267.8|207177.8|207263.5|207173.5|4
1738323860000|2025-01-31 11:44:20|207263.7|207173.7|207258.2|207168.2|207263.7|207173.7|207256.1|207166.1|5
1738323870000|2025-01-31 11:44:30|207261.9|207171.9|207267.8|207177.8|207272.1|207182.1|207261.8|207171.8|9
1738323880000|2025-01-31 11:44:40|207271.3|207181.3|207259|207169|207271.3|207181.3|207253.6|207163.6|14
1738323890000|2025-01-31 11:44:50|207263.5|207173.5|207259.9|207169.9|207263.8|207173.8|207259.9|207169.9|4
1738323900000|2025-01-31 11:45:00|207258.2|207168.2|207265|207175|207273.3|207183.3|207258.2|207168.2|9
1738323910000|2025-01-31 11:45:10|207264.8|207174.8|207258.7|207168.7|207265|207175|207256.1|207166.1|7
1738323920000|2025-01-31 11:45:20|207262.9|207172.9|207263.2|207173.2|207269.5|207179.5|207254.2|207164.2|14
1738323930000|2025-01-31 11:45:30|207265.4|207175.4|207268|207178|207272.3|207182.3|207259.9|207169.9|6
1738323940000|2025-01-31 11:45:40|207264.9|207174.9|207261.1|207171.1|207265|207175|207257.4|207167.4|10
1738323950000|2025-01-31 11:45:50|207261.4|207171.4|207259.4|207169.4|207261.4|207171.4|207259.4|207169.4|2
1738323960000|2025-01-31 11:46:00|207263.3|207173.3|207262.1|207172.1|207269.1|207179.1|207256.1|207166.1|17
1738323970000|2025-01-31 11:46:10|207260.2|207170.2|207263.4|207173.4|207268.2|207178.2|207257.3|207167.3|8
1738323980000|2025-01-31 11:46:20|207260.2|207170.2|207260.2|207170.2|207260.2|207170.2|207260.2|207170.2|1
1738323990000|2025-01-31 11:46:30|207267.7|207177.7|207267|207177|207287.1|207197.1|207267|207177|7
1738324000000|2025-01-31 11:46:40|207269.3|207179.3|207270.6|207180.6|207276.5|207186.5|207269.3|207179.3|6
1738324010000|2025-01-31 11:46:50|207272.5|207182.5|207264.4|207174.4|207272.5|207182.5|207256.9|207166.9|12
1738324020000|2025-01-31 11:47:00|207262.9|207172.9|207268.1|207178.1|207268.1|207178.1|207261.2|207171.2|5
1738324030000|2025-01-31 11:47:10|207274.7|207184.7|207267.8|207177.8|207274.7|207184.7|207267.8|207177.8|6
1738324040000|2025-01-31 11:47:20|207264|207174|207260.4|207170.4|207264.8|207174.8|207260.4|207170.4|6
1738324050000|2025-01-31 11:47:30|207267.6|207177.6|207338.5|207248.5|207347.5|207257.5|207263.5|207173.5|23
1738324060000|2025-01-31 11:47:40|207340.2|207250.2|207403.8|207313.8|207425.1|207335.1|207340.2|207250.2|28
1738324070000|2025-01-31 11:47:50|207404.3|207314.3|207404|207314|207404.3|207314.3|207396.9|207306.9|4
1738324080000|2025-01-31 11:48:00|207407|207317|207403.5|207313.5|207409.7|207319.7|207393.4|207303.4|19
1738324090000|2025-01-31 11:48:10|207400|207310|207396.9|207306.9|207404|207314|207396.7|207306.7|8
1738324100000|2025-01-31 11:48:20|207392.8|207302.8|207387.4|207297.4|207392.8|207302.8|207375.4|207285.4|12
1738324110000|2025-01-31 11:48:30|207387.5|207297.5|207386.9|207296.9|207391.6|207301.6|207375.3|207285.3|10
1738324120000|2025-01-31 11:48:40|207386.7|207296.7|207387.1|207297.1|207395.4|207305.4|207380.5|207290.5|6
1738324130000|2025-01-31 11:48:50|207382.9|207292.9|207405.6|207315.6|207421.1|207331.1|207382.9|207292.9|16
1738324140000|2025-01-31 11:49:00|207405.1|207315.1|207402.2|207312.2|207410.5|207320.5|207387.9|207297.9|16
1738324150000|2025-01-31 11:49:10|207408.8|207318.8|207398.1|207308.1|207417.7|207327.7|207382.2|207292.2|27
1738324160000|2025-01-31 11:49:20|207400.4|207310.4|207405.6|207315.6|207405.6|207315.6|207388.7|207298.7|15
1738324170000|2025-01-31 11:49:30|207402|207312|207392.2|207302.2|207402|207312|207392.2|207302.2|3
1738324180000|2025-01-31 11:49:40|207384.1|207294.1|207383.7|207293.7|207389.7|207299.7|207380.3|207290.3|13
1738324190000|2025-01-31 11:49:50|207391.8|207301.8|207390.9|207300.9|207393.1|207303.1|207378.8|207288.8|9
1738324200000|2025-01-31 11:50:00|207387.6|207297.6|207387.6|207297.6|207387.6|207297.6|207387.6|207297.6|1
1738324220000|2025-01-31 11:50:20|207391.5|207301.5|207405.4|207315.4|207411|207321|207391.5|207301.5|9
1738324230000|2025-01-31 11:50:30|207407.9|207317.9|207401.1|207311.1|207430.9|207340.9|207401.1|207311.1|15
1738324240000|2025-01-31 11:50:40|207393|207303|207367|207277|207393|207303|207361.4|207271.4|9
1738324250000|2025-01-31 11:50:50|207367.4|207277.4|207367.2|207277.2|207367.4|207277.4|207367.2|207277.2|2
1738324260000|2025-01-31 11:51:00|207367.4|207277.4|207363.9|207273.9|207367.4|207277.4|207363.9|207273.9|3
1738324270000|2025-01-31 11:51:10|207354.7|207264.7|207328|207238|207354.7|207264.7|207320.5|207230.5|8
1738324280000|2025-01-31 11:51:20|207323.2|207233.2|207300.1|207210.1|207323.2|207233.2|207289.6|207199.6|13
1738324290000|2025-01-31 11:51:30|207299.8|207209.8|207299.8|207209.8|207300.1|207210.1|207299.8|207209.8|3
1738324300000|2025-01-31 11:51:40|207303.1|207213.1|207316.6|207226.6|207320.8|207230.8|207303.1|207213.1|21
1738324310000|2025-01-31 11:51:50|207314.5|207224.5|207304|207214|207319.8|207229.8|207303|207213|20
1738324320000|2025-01-31 11:52:00|207309.3|207219.3|207302.5|207212.5|207318.3|207228.3|207299|207209|15
1738324330000|2025-01-31 11:52:10|207308.1|207218.1|207278|207188|207308.1|207218.1|207269.8|207179.8|9
1738324340000|2025-01-31 11:52:20|207274.3|207184.3|207274.3|207184.3|207274.3|207184.3|207274.3|207184.3|1
1738324350000|2025-01-31 11:52:30|207279.5|207189.5|207275.2|207185.2|207281.4|207191.4|207275.2|207185.2|10
1738324360000|2025-01-31 11:52:40|207267|207177|207256.3|207166.3|207270.4|207180.4|207254.5|207164.5|13
1738324370000|2025-01-31 11:52:50|207259.8|207169.8|207269.1|207179.1|207269.1|207179.1|207259.8|207169.8|5
1738324380000|2025-01-31 11:53:00|207268.6|207178.6|207254.2|207164.2|207268.6|207178.6|207250.1|207160.1|16
1738324390000|2025-01-31 11:53:10|207255.9|207165.9|207239.7|207149.7|207265.2|207175.2|207239.7|207149.7|18
1738324400000|2025-01-31 11:53:20|207240.8|207150.8|207263.5|207173.5|207263.5|207173.5|207240.5|207150.5|12
1738324410000|2025-01-31 11:53:30|207262|207172|207254.4|207164.4|207263.5|207173.5|207252.4|207162.4|9
1738324420000|2025-01-31 11:53:40|207252.8|207162.8|207254.9|207164.9|207257.4|207167.4|207252.8|207162.8|13
1738324430000|2025-01-31 11:53:50|207261|207171|207271.5|207181.5|207271.5|207181.5|207256.5|207166.5|12
1738324440000|2025-01-31 11:54:00|207270.4|207180.4|207260.5|207170.5|207271.2|207181.2|207239.4|207149.4|20
1738324450000|2025-01-31 11:54:10|207258.4|207168.4|207255|207165|207261.4|207171.4|207255|207165|10
1738324460000|2025-01-31 11:54:20|207250.1|207160.1|207232.3|207142.3|207271.2|207181.2|207232.3|207142.3|10
1738324470000|2025-01-31 11:54:30|207232.5|207142.5|207228.4|207138.4|207232.5|207142.5|207228.4|207138.4|5
1738324480000|2025-01-31 11:54:40|207229.5|207139.5|207209.9|207119.9|207232.2|207142.2|207209.2|207119.2|10
1738324490000|2025-01-31 11:54:50|207205.1|207115.1|207208|207118|207214.1|207124.1|207204.5|207114.5|9
1738324500000|2025-01-31 11:55:00|207208.9|207118.9|207212.9|207122.9|207219|207129|207208.9|207118.9|8
1738324510000|2025-01-31 11:55:10|207214.1|207124.1|207211.6|207121.6|207221.4|207131.4|207211.4|207121.4|9
1738324530000|2025-01-31 11:55:30|207213.8|207123.8|207204.2|207114.2|207225|207135|207200.9|207110.9|6
1738324540000|2025-01-31 11:55:40|207207.5|207117.5|207214.5|207124.5|207217.3|207127.3|207204.1|207114.1|26
1738324550000|2025-01-31 11:55:50|207216.3|207126.3|207203.9|207113.9|207216.9|207126.9|207200|207110|20
1738324560000|2025-01-31 11:56:00|207205.9|207115.9|207194.4|207104.4|207206.6|207116.6|207185.1|207095.1|28
1738324570000|2025-01-31 11:56:10|207191.5|207101.5|207224.3|207134.3|207239.1|207149.1|207190|207100|22
1738324580000|2025-01-31 11:56:20|207227.1|207137.1|207229.8|207139.8|207232.1|207142.1|207220.1|207130.1|8
1738324590000|2025-01-31 11:56:30|207232.8|207142.8|207230.2|207140.2|207232.8|207142.8|207230.2|207140.2|4
1738324600000|2025-01-31 11:56:40|207228.3|207138.3|207235.8|207145.8|207238.5|207148.5|207226.6|207136.6|5
1738324610000|2025-01-31 11:56:50|207232.7|207142.7|207226.4|207136.4|207232.7|207142.7|207221.1|207131.1|8
1738324620000|2025-01-31 11:57:00|207229.4|207139.4|207204.3|207114.3|207232.9|207142.9|207204.3|207114.3|16
1738324630000|2025-01-31 11:57:10|207202|207112|207202.8|207112.8|207205.1|207115.1|207197.2|207107.2|10
1738324640000|2025-01-31 11:57:20|207202.7|207112.7|207202.7|207112.7|207203.7|207113.7|207202.7|207112.7|3
1738324650000|2025-01-31 11:57:30|207204.9|207114.9|207202|207112|207216.1|207126.1|207202|207112|19
1738324660000|2025-01-31 11:57:40|207203|207113|207203|207113|207210.8|207120.8|207201.4|207111.4|8
1738324670000|2025-01-31 11:57:50|207201.6|207111.6|207192.1|207102.1|207201.6|207111.6|207189.9|207099.9|10
1738324680000|2025-01-31 11:58:00|207193.8|207103.8|207189.4|207099.4|207193.8|207103.8|207188.9|207098.9|7
1738324690000|2025-01-31 11:58:10|207185.5|207095.5|207189.6|207099.6|207194.3|207104.3|207185.5|207095.5|18
1738324700000|2025-01-31 11:58:20|207191.6|207101.6|207189|207099|207191.6|207101.6|207180.1|207090.1|13
1738324710000|2025-01-31 11:58:30|207190.8|207100.8|207193.6|207103.6|207196.1|207106.1|207189.4|207099.4|10
1738324720000|2025-01-31 11:58:40|207198.2|207108.2|207213.8|207123.8|207218.6|207128.6|207195.2|207105.2|17
1738324730000|2025-01-31 11:58:50|207218.1|207128.1|207215.3|207125.3|207226.9|207136.9|207209.6|207119.6|15
1738324740000|2025-01-31 11:59:00|207216.6|207126.6|207213.8|207123.8|207221.9|207131.9|207213.8|207123.8|13
1738324750000|2025-01-31 11:59:10|207210.3|207120.3|207209.8|207119.8|207210.5|207120.5|207209.8|207119.8|3
1738324760000|2025-01-31 11:59:20|207210.6|207120.6|207216.2|207126.2|207219.7|207129.7|207209.2|207119.2|15
1738324770000|2025-01-31 11:59:30|207217.4|207127.4|207216.3|207126.3|207230.4|207140.4|207215|207125|17
1738324780000|2025-01-31 11:59:40|207218.5|207128.5|207216.8|207126.8|207218.5|207128.5|207214.7|207124.7|4
1738324790000|2025-01-31 11:59:50|207215.1|207125.1|207215.1|207125.1|207216.8|207126.8|207215.1|207125.1|6
1738324800000|2025-01-31 12:00:00|207209.8|207119.8|207212|207122|207247.7|207157.7|207184.9|207094.9|21
1738324810000|2025-01-31 12:00:10|207214.7|207124.7|207215.2|207125.2|207231.4|207141.4|207214.7|207124.7|18
1738324820000|2025-01-31 12:00:20|207214.5|207124.5|207209.1|207119.1|207223.3|207133.3|207209.1|207119.1|16
1738324830000|2025-01-31 12:00:30|207215.1|207125.1|207197.6|207107.6|207215.1|207125.1|207197.6|207107.6|8
1738324840000|2025-01-31 12:00:40|207197.1|207107.1|207206.1|207116.1|207211.9|207121.9|207185.9|207095.9|16
1738324850000|2025-01-31 12:00:50|207208.7|207118.7|207190.6|207100.6|207217.5|207127.5|207189.6|207099.6|24
1738324860000|2025-01-31 12:01:00|207195.4|207105.4|207200.4|207110.4|207204.2|207114.2|207191.5|207101.5|22
1738324870000|2025-01-31 12:01:10|207198.9|207108.9|207189.4|207099.4|207198.9|207108.9|207178.1|207088.1|23
1738324880000|2025-01-31 12:01:20|207188|207098|207177.8|207087.8|207189.5|207104.3|207150.7|207083.5|19
1738324890000|2025-01-31 12:01:30|207177.6|207087.6|207178.4|207088.4|207179.7|207089.7|207176.2|207086.2|14
1738324900000|2025-01-31 12:01:40|207179.4|207089.4|207180.8|207090.8|207181.3|207091.3|207167.9|207077.9|20
1738324910000|2025-01-31 12:01:50|207181.3|207091.3|207180.8|207090.8|207183|207093|207177.2|207087.2|15
1738324920000|2025-01-31 12:02:00|207180.2|207090.2|207178.9|207088.9|207180.8|207090.8|207178.9|207088.9|3
1738324930000|2025-01-31 12:02:10|207172.5|207082.5|207174.7|207084.7|207177.3|207087.3|207168.3|207078.3|11
1738324940000|2025-01-31 12:02:20|207175.2|207085.2|207177.7|207087.7|207178.8|207088.8|207174.4|207084.4|7
1738324950000|2025-01-31 12:02:30|207170.8|207080.8|207173.4|207083.4|207175.3|207085.3|207169.5|207079.5|11
1738324960000|2025-01-31 12:02:40|207164.9|207074.9|207175.4|207085.4|207175.4|207085.4|207164.9|207074.9|6
1738324970000|2025-01-31 12:02:50|207175.2|207085.2|207131.2|207041.2|207175.2|207085.2|207100|207023.5|15
1738324980000|2025-01-31 12:03:00|207129.5|207039.5|207127.9|207037.9|207135.9|207045.9|207126.9|207036.9|16
1738324990000|2025-01-31 12:03:10|207126.9|207036.9|207128.1|207038.1|207140|207050|207126.9|207036.9|10
1738325000000|2025-01-31 12:03:20|207127.6|207037.6|207137.3|207047.3|207137.4|207047.4|207115.5|207025.5|14
1738325010000|2025-01-31 12:03:30|207139.3|207049.3|207064.5|206974.5|207139.3|207049.3|207007.3|206957.3|26
1738325020000|2025-01-31 12:03:40|207058.5|206968.5|207050.4|206960.4|207058.5|206968.5|207036.1|206946.1|23
1738325030000|2025-01-31 12:03:50|207045.1|206955.1|207058.4|206968.4|207058.9|206968.9|207040.2|206950.2|16
1738325040000|2025-01-31 12:04:00|207062|206972|207037.1|206947.1|207062|206972|207034.7|206944.7|20
1738325050000|2025-01-31 12:04:10|207035.1|206945.1|207042.2|206952.2|207044|206954|207034.8|206944.8|17
1738325060000|2025-01-31 12:04:20|207047.3|206957.3|207056.1|206966.1|207058|206968|207047|206957|13
1738325070000|2025-01-31 12:04:30|207052.1|206962.1|207056|206966|207062.4|206972.4|207052.1|206962.1|14
1738325080000|2025-01-31 12:04:40|207057.7|206967.7|207050.7|206960.7|207068|206978|207050.7|206960.7|8
1738325090000|2025-01-31 12:04:50|207055.3|206965.3|207048|206958|207055.3|206965.3|207043|206953|13
1738325100000|2025-01-31 12:05:00|207053.2|206963.2|207047.9|206957.9|207056.9|206966.9|207043.9|206953.9|6
1738325110000|2025-01-31 12:05:10|207052.8|206962.8|207059.1|206969.1|207060.2|206970.2|207042.8|206952.8|16
1738325120000|2025-01-31 12:05:20|207059|206969|207050.9|206960.9|207059|206969|207043.2|206953.2|28
1738325130000|2025-01-31 12:05:30|207051.3|206961.3|207014.2|206924.2|207053.3|206963.3|207014.2|206924.2|16
1738325140000|2025-01-31 12:05:40|207016|206926|207052.7|206962.7|207056.4|206966.4|206999.3|206909.3|17
1738325150000|2025-01-31 12:05:50|207056.6|206966.6|207047.1|206957.1|207058.1|206968.1|207047.1|206957.1|5
1738325170000|2025-01-31 12:06:10|207052.1|206962.1|207044.6|206954.6|207052.1|206962.1|207044.6|206954.6|8
1738325180000|2025-01-31 12:06:20|207050.6|206960.6|207042.5|206952.5|207056.6|206966.6|207042.5|206952.5|16
1738325190000|2025-01-31 12:06:30|207044.3|206954.3|207046.3|206956.3|207054|206964|207040.9|206950.9|16
1738325200000|2025-01-31 12:06:40|207050.1|206960.1|207055|206965|207068.1|206978.1|207050.1|206960.1|24
1738325210000|2025-01-31 12:06:50|207056.8|206966.8|207102.2|207012.2|207102.2|207012.2|207056.8|206966.8|15
1738325220000|2025-01-31 12:07:00|207105.5|207015.5|207097.6|207007.6|207107.8|207017.8|207095.1|207005.1|13
1738325230000|2025-01-31 12:07:10|207099.7|207009.7|207103.8|207013.8|207103.8|207013.8|207091.9|207001.9|10
1738325240000|2025-01-31 12:07:20|207100.4|207010.4|207100.4|207010.4|207104.3|207014.3|207100.4|207010.4|5
1738325250000|2025-01-31 12:07:30|207104.3|207014.3|207145.6|207055.6|207156.2|207066.2|207100.4|207010.4|12
1738325260000|2025-01-31 12:07:40|207144.5|207054.5|207173.7|207083.7|207175|207085|207144.2|207054.2|18
1738325270000|2025-01-31 12:07:50|207177.7|207087.7|207202.6|207112.6|207202.6|207112.6|207177.7|207087.7|2
1738325280000|2025-01-31 12:08:00|207200.3|207110.3|207200.9|207110.9|207205.8|207115.8|207185.6|207095.6|25
1738325290000|2025-01-31 12:08:10|207190.3|207100.3|207235.2|207145.2|207235.2|207145.2|207190.3|207100.3|26
1738325300000|2025-01-31 12:08:20|207231.8|207141.8|207241.8|207151.8|207241.8|207151.8|207218.4|207128.4|26
1738325310000|2025-01-31 12:08:30|207242.3|207152.3|207230.9|207140.9|207242.3|207152.3|207224.4|207134.4|12
1738325320000|2025-01-31 12:08:40|207235.2|207145.2|207238.4|207148.4|207240.8|207150.8|207235.2|207145.2|11
1738325330000|2025-01-31 12:08:50|207238.2|207148.2|207240.5|207150.5|207240.6|207150.6|207238.2|207148.2|6
1738325340000|2025-01-31 12:09:00|207236.2|207146.2|207240.7|207150.7|207241.4|207151.4|207236.2|207146.2|7
1738325350000|2025-01-31 12:09:10|207243.1|207153.1|207237.3|207147.3|207243.2|207153.2|207237.3|207147.3|12
1738325360000|2025-01-31 12:09:20|207242.8|207152.8|207243.4|207153.4|207272.6|207182.6|207242.8|207152.8|10
1738325370000|2025-01-31 12:09:30|207246.4|207156.4|207244.9|207154.9|207246.4|207156.4|207236.3|207146.3|12
1738325380000|2025-01-31 12:09:40|207244.3|207154.3|207236.9|207146.9|207244.3|207154.3|207236.6|207146.6|5
1738325390000|2025-01-31 12:09:50|207240.2|207150.2|207156.3|207066.3|207252.1|207162.1|207156.3|207066.3|19
1738325400000|2025-01-31 12:10:00|207204.5|207114.5|207238.7|207148.7|207238.9|207148.9|207204.5|207114.5|21
1738325410000|2025-01-31 12:10:10|207231.3|207141.3|207235.4|207145.4|207243.1|207153.1|207231.3|207141.3|6
1738325420000|2025-01-31 12:10:20|207232|207142|207249.8|207159.8|207263.2|207173.2|207225.6|207135.6|16
1738325430000|2025-01-31 12:10:30|207259.5|207169.5|207250.3|207160.3|207259.5|207169.5|207243.6|207153.6|17
1738325440000|2025-01-31 12:10:40|207254.4|207164.4|207252|207162|207258.3|207168.3|207251.7|207161.7|10
1738325450000|2025-01-31 12:10:50|207254.2|207164.2|207259.9|207169.9|207275.8|207185.8|207248.8|207158.8|18
1738325460000|2025-01-31 12:11:00|207256.1|207166.1|207244.2|207154.2|207262.7|207172.7|207244.2|207154.2|9
1738325470000|2025-01-31 12:11:10|207243.2|207153.2|207269.3|207179.3|207269.5|207179.5|207243.2|207153.2|19
1738325480000|2025-01-31 12:11:20|207266.4|207176.4|207262.1|207172.1|207269.8|207179.8|207256|207166|14
1738325490000|2025-01-31 12:11:30|207258|207168|207262.3|207172.3|207266|207176|207256.9|207166.9|14
1738325500000|2025-01-31 12:11:40|207255.8|207165.8|207253.5|207163.5|207258.8|207168.8|207225.6|207135.6|16
1738325510000|2025-01-31 12:11:50|207236.9|207146.9|207278.5|207188.5|207283.3|207193.3|207236.9|207146.9|23
1738325520000|2025-01-31 12:12:00|207280.4|207190.4|207271.3|207181.3|207280.4|207190.4|207260.4|207170.4|14
1738325530000|2025-01-31 12:12:10|207268.6|207178.6|207270|207180|207277.5|207187.5|207259.5|207169.5|11
1738325540000|2025-01-31 12:12:20|207268.4|207178.4|207267.6|207177.6|207274.7|207184.7|207260.8|207170.8|19
1738325550000|2025-01-31 12:12:30|207270.2|207180.2|207268|207178|207270.2|207180.2|207258.3|207168.3|25
1738325560000|2025-01-31 12:12:40|207265.8|207175.8|207262.6|207172.6|207275.7|207185.7|207254.8|207164.8|27
1738325570000|2025-01-31 12:12:50|207268|207178|207272.4|207182.4|207277.2|207187.2|207263.2|207173.2|19
1738325580000|2025-01-31 12:13:00|207267.2|207177.2|207273.9|207183.9|207279|207189|207267.2|207177.2|7
1738325590000|2025-01-31 12:13:10|207280.8|207190.8|207279.3|207189.3|207280.8|207190.8|207274.4|207184.4|3
1738325600000|2025-01-31 12:13:20|207276|207186|207269.8|207179.8|207282.9|207192.9|207258.6|207168.6|13
1738325610000|2025-01-31 12:13:30|207260.1|207170.1|207283.4|207193.4|207283.4|207193.4|207259.8|207169.8|3
1738325620000|2025-01-31 12:13:40|207283.7|207193.7|207301.7|207211.7|207301.7|207211.7|207279.3|207189.3|5
1738325630000|2025-01-31 12:13:50|207298.1|207208.1|207287.3|207197.3|207302.3|207212.3|207287.3|207197.3|4
1738325640000|2025-01-31 12:14:00|207293.6|207203.6|207318.7|207228.7|207352.7|207262.7|207293.6|207203.6|21
1738325650000|2025-01-31 12:14:10|207320.3|207230.3|207322.2|207232.2|207327|207237|207318.6|207228.6|17
1738325660000|2025-01-31 12:14:20|207318.6|207228.6|207323|207233|207325.6|207235.6|207318.6|207228.6|9
1738325670000|2025-01-31 12:14:30|207322.6|207232.6|207331.7|207241.7|207334|207244|207320.6|207230.6|8
1738325680000|2025-01-31 12:14:40|207328.4|207238.4|207370.3|207280.3|207377.4|207287.4|207328.4|207238.4|13
1738325690000|2025-01-31 12:14:50|207375.7|207285.7|207366.8|207276.8|207376.7|207286.7|207363.5|207273.5|10
1738325700000|2025-01-31 12:15:00|207370.5|207280.5|207381|207291|207381|207291|207366.1|207276.1|13
1738325710000|2025-01-31 12:15:10|207379|207289|207382.6|207292.6|207392.3|207302.3|207363|207273|15
1738325720000|2025-01-31 12:15:20|207386|207296|207389.1|207299.1|207403|207313|207386|207296|4
1738325730000|2025-01-31 12:15:30|207381.1|207291.1|207376.5|207286.5|207384.8|207294.8|207367.3|207277.3|16
1738325740000|2025-01-31 12:15:40|207376.1|207286.1|207374.5|207284.5|207376.5|207286.5|207368.6|207278.6|12
1738325750000|2025-01-31 12:15:50|207372.1|207282.1|207354.9|207264.9|207376.1|207286.1|207351.6|207261.6|12
1738325760000|2025-01-31 12:16:00|207351.6|207261.6|207340.4|207250.4|207351.6|207261.6|207336.8|207246.8|10
1738325770000|2025-01-31 12:16:10|207340.7|207250.7|207338.2|207248.2|207340.7|207250.7|207338.2|207248.2|5
1738325780000|2025-01-31 12:16:20|207331.2|207241.2|207337.4|207247.4|207337.9|207247.9|207331.2|207241.2|6
1738325790000|2025-01-31 12:16:30|207337.5|207247.5|207337.9|207247.9|207338|207248|207337.4|207247.4|6
1738325800000|2025-01-31 12:16:40|207330.9|207240.9|207323.9|207233.9|207332.1|207242.1|207322.5|207232.5|12
1738325810000|2025-01-31 12:16:50|207331.1|207241.1|207320.4|207230.4|207331.3|207241.3|207320.4|207230.4|7
1738325820000|2025-01-31 12:17:00|207327.2|207237.2|207330.3|207240.3|207330.3|207240.3|207318.8|207228.8|14
1738325830000|2025-01-31 12:17:10|207331|207241|207329.3|207239.3|207331|207241|207323.3|207233.3|5
1738325840000|2025-01-31 12:17:20|207322|207232|207233.9|207143.9|207327.4|207237.4|207223.7|207133.7|15
1738325850000|2025-01-31 12:17:30|207235.7|207145.7|207226.2|207136.2|207245.8|207155.8|207226.2|207136.2|12
1738325860000|2025-01-31 12:17:40|207227.9|207137.9|207227.9|207137.9|207240.4|207150.4|207224.8|207134.8|17
1738325870000|2025-01-31 12:17:50|207219.6|207129.6|207244.5|207154.5|207244.5|207154.5|207217.7|207127.7|16
1738325880000|2025-01-31 12:18:00|207242|207152|207154.6|207104.6|207242|207152|207143.8|207093.8|18
1738325890000|2025-01-31 12:18:10|207154.3|207104.3|207168.2|207078.2|207170.4|207107|207154.3|207068.3|10
1738325900000|2025-01-31 12:18:20|207170.7|207080.7|207191.2|207101.2|207195|207105|207170.7|207080.7|15
1738325910000|2025-01-31 12:18:30|207191.1|207101.1|207196.7|207106.7|207220.7|207130.7|207162|207091.4|25
1738325920000|2025-01-31 12:18:40|207206.9|207116.9|207211.9|207121.9|207213.7|207123.7|207192.9|207102.9|13
1738325930000|2025-01-31 12:18:50|207208.1|207118.1|207190.9|207100.9|207210.7|207120.7|207185.7|207095.7|19
1738325940000|2025-01-31 12:19:00|207193.1|207103.1|207176|207086|207193.1|207103.1|207170.2|207080.2|10
1738325950000|2025-01-31 12:19:10|207171.4|207081.4|207175.4|207085.4|207175.4|207085.4|207171.4|207081.4|2
1738325960000|2025-01-31 12:19:20|207171.7|207081.7|207238.6|207148.6|207238.6|207148.6|207170.8|207080.8|14
1738325970000|2025-01-31 12:19:30|207237.9|207147.9|207261.5|207171.5|207277.4|207187.4|207225.6|207135.6|25
1738325980000|2025-01-31 12:19:40|207270|207180|207270.3|207180.3|207278.6|207188.6|207263.4|207173.4|9
1738325990000|2025-01-31 12:19:50|207271.6|207181.6|207270.4|207180.4|207283.3|207193.3|207259.2|207169.2|24
1738326000000|2025-01-31 12:20:00|207274.3|207184.3|207238.9|207148.9|207283.9|207193.9|207237.9|207147.9|16
1738326010000|2025-01-31 12:20:10|207241.4|207151.4|207252.1|207162.1|207252.1|207162.1|207241.4|207151.4|15
1738326020000|2025-01-31 12:20:20|207254.9|207164.9|207245.8|207155.8|207256.4|207166.4|207245.1|207155.1|12
1738326030000|2025-01-31 12:20:30|207246|207156|207246|207156|207246|207156|207246|207156|1
1738326040000|2025-01-31 12:20:40|207244.3|207154.3|207236.6|207146.6|207244.3|207154.3|207236.6|207146.6|16
1738326050000|2025-01-31 12:20:50|207239.4|207149.4|207238.2|207148.2|207240.6|207150.6|207237|207147|8
1738326060000|2025-01-31 12:21:00|207238.4|207148.4|207237.9|207147.9|207238.4|207148.4|207237.6|207147.6|3
1738326070000|2025-01-31 12:21:10|207238.1|207148.1|207238.1|207148.1|207238.1|207148.1|207237.7|207147.7|4
1738326080000|2025-01-31 12:21:20|207238.2|207148.2|207237|207147|207238.4|207148.4|207236|207146|6
1738326090000|2025-01-31 12:21:30|207236.1|207146.1|207235.4|207145.4|207236.1|207146.1|207235.2|207145.2|4
1738326100000|2025-01-31 12:21:40|207235.1|207145.1|207237.6|207147.6|207237.6|207147.6|207235.1|207145.1|3
1738326110000|2025-01-31 12:21:50|207242.2|207152.2|207244.2|207154.2|207244.2|207154.2|207239.6|207149.6|3
1738326120000|2025-01-31 12:22:00|207242.4|207152.4|207232.3|207142.3|207242.4|207152.4|207232.3|207142.3|3
1738326130000|2025-01-31 12:22:10|207231.5|207141.5|207247.2|207157.2|207247.2|207157.2|207231.5|207141.5|6
1738326140000|2025-01-31 12:22:20|207250.3|207160.3|207238.7|207148.7|207250.3|207160.3|207238.7|207148.7|11
1738326150000|2025-01-31 12:22:30|207236.4|207146.4|207240.3|207150.3|207240.3|207150.3|207232.5|207142.5|11
1738326160000|2025-01-31 12:22:40|207238.5|207148.5|207230.9|207140.9|207238.5|207148.5|207230.9|207140.9|2
1738326170000|2025-01-31 12:22:50|207234.4|207144.4|207234.6|207144.6|207240.8|207150.8|207234.2|207144.2|6
1738326180000|2025-01-31 12:23:00|207238.4|207148.4|207233.6|207143.6|207249|207159|207232.2|207142.2|12
1738326190000|2025-01-31 12:23:10|207231.4|207141.4|207265.2|207175.2|207265.2|207175.2|207231.2|207141.2|9
1738326210000|2025-01-31 12:23:30|207263.2|207173.2|207186.6|207136.6|207263.2|207173.2|207180.7|207130.7|5
1738326220000|2025-01-31 12:23:40|207240.4|207150.4|207234.8|207144.8|207240.8|207150.8|207200.1|207110.1|19
1738326230000|2025-01-31 12:23:50|207234.1|207144.1|207242.7|207152.7|207250.4|207160.4|207232|207142|18
1738326240000|2025-01-31 12:24:00|207243.9|207153.9|207270|207180|207282.1|207192.1|207233.7|207143.7|24
1738326250000|2025-01-31 12:24:10|207260.5|207170.5|207246|207156|207262.3|207172.3|207246|207156|19
1738326260000|2025-01-31 12:24:20|207249.7|207159.7|207236.2|207146.2|207269.8|207179.8|207229|207139|32
1738326270000|2025-01-31 12:24:30|207235.6|207145.6|207220.1|207130.1|207235.6|207145.6|207210.2|207120.2|9
1738326280000|2025-01-31 12:24:40|207205.4|207115.4|207183.4|207093.4|207205.4|207115.4|207178.8|207088.8|20
1738326290000|2025-01-31 12:24:50|207180.5|207090.5|207189.2|207099.2|207193.4|207103.4|207180.5|207090.5|13
1738326300000|2025-01-31 12:25:00|207185.2|207095.2|207185.1|207095.1|207185.2|207095.2|207185.1|207095.1|2
1738326310000|2025-01-31 12:25:10|207192|207102|207189.4|207099.4|207196.4|207106.4|207185.3|207095.3|11
1738326320000|2025-01-31 12:25:20|207186.3|207096.3|207187.6|207097.6|207195.7|207105.7|207184.5|207094.5|5
1738326340000|2025-01-31 12:25:40|207189.9|207099.9|207189.9|207099.9|207189.9|207099.9|207189.9|207099.9|1
1738326350000|2025-01-31 12:25:50|207187.9|207097.9|207184.9|207094.9|207191.8|207101.8|207182.4|207092.4|8
1738326360000|2025-01-31 12:26:00|207188.6|207098.6|207205.9|207115.9|207213.1|207123.1|207188.6|207098.6|9
1738326370000|2025-01-31 12:26:10|207209.2|207119.2|207209.9|207119.9|207216.7|207126.7|207201.6|207111.6|14
1738326380000|2025-01-31 12:26:20|207207.6|207117.6|207205.4|207115.4|207208.2|207118.2|207203|207113|6
1738326390000|2025-01-31 12:26:30|207203.3|207113.3|207180.1|207090.1|207205.4|207115.4|207180.1|207090.1|8
1738326400000|2025-01-31 12:26:40|207183.6|207093.6|207182.1|207092.1|207189.7|207099.7|207180.1|207090.1|11
1738326410000|2025-01-31 12:26:50|207178|207088|207143.4|207093.4|207183.6|207093.6|207136.9|207086.9|7
1738326420000|2025-01-31 12:27:00|207145.9|207095.9|207143.3|207093.3|207145.9|207095.9|207143.3|207093.3|2
1738326430000|2025-01-31 12:27:10|207145.2|207095.2|207144.9|207094.9|207146.6|207096.6|207144.9|207094.9|3
1738326440000|2025-01-31 12:27:20|207146.7|207096.7|207144.9|207094.9|207146.7|207096.7|207144.9|207094.9|2
1738326450000|2025-01-31 12:27:30|207146.9|207096.9|207150.6|207100.6|207151.9|207101.9|207146.7|207096.7|8
1738326460000|2025-01-31 12:27:40|207152.3|207102.3|207178|207088|207190.1|207102.3|207135.5|207085.5|21
1738326470000|2025-01-31 12:27:50|207183.9|207093.9|207173.1|207083.1|207216.3|207126.3|207137.3|207079|24
1738326480000|2025-01-31 12:28:00|207175.4|207085.4|207178.3|207088.3|207189.2|207099.2|207174.3|207084.3|8
1738326490000|2025-01-31 12:28:10|207181|207091|207178|207088|207181|207091|207172|207082|13
1738326500000|2025-01-31 12:28:20|207175.1|207085.1|207178.9|207088.9|207182.2|207092.2|207172.9|207082.9|12
1738326510000|2025-01-31 12:28:30|207181|207091|207185.7|207095.7|207190.5|207100.5|207180.1|207090.1|15
1738326520000|2025-01-31 12:28:40|207185.5|207095.5|207184.4|207094.4|207185.5|207095.5|207184.4|207094.4|3
1738326530000|2025-01-31 12:28:50|207185.4|207095.4|207185.9|207095.9|207185.9|207095.9|207185.4|207095.4|4
1738326540000|2025-01-31 12:29:00|207185.5|207095.5|207170.9|207080.9|207187.5|207099.3|207140.7|207078.6|12
1738326550000|2025-01-31 12:29:10|207172.8|207082.8|207170.8|207080.8|207172.8|207082.8|207163.1|207073.1|16
1738326560000|2025-01-31 12:29:20|207162.7|207072.7|207168.8|207078.8|207169.1|207079.1|207162|207072|4
1738326570000|2025-01-31 12:29:30|207162.2|207072.2|207143.1|207053.1|207162.2|207072.2|207107.3|207049|14
1738326580000|2025-01-31 12:29:40|207140.7|207050.7|207110.9|207060.9|207145|207060.9|207105.2|207040.6|10
1738326590000|2025-01-31 12:29:50|207141.5|207051.5|207127.4|207037.4|207150.6|207060.6|207120.9|207030.9|22
1738326600000|2025-01-31 12:30:00|207125.2|207035.2|207137.5|207047.5|207140.7|207050.7|207117.1|207027.1|22
1738326610000|2025-01-31 12:30:10|207132.4|207042.4|207101|207051|207132.4|207052.4|207092.8|207041.3|13
1738326620000|2025-01-31 12:30:20|207099.1|207049.1|207118.8|207028.8|207124.8|207049.1|207026.9|206976.9|11
1738326630000|2025-01-31 12:30:30|207121.6|207031.6|207150|207060|207150|207060|207121.6|207031.6|8
1738326640000|2025-01-31 12:30:40|207152.8|207062.8|207172|207082|207176.1|207086.1|207152.8|207062.8|16
1738326650000|2025-01-31 12:30:50|207171.9|207081.9|207178.8|207088.8|207180.5|207090.5|207171.6|207081.6|11
1738326660000|2025-01-31 12:31:00|207163.8|207073.8|207164.1|207074.1|207164.1|207074.1|207157.4|207067.4|10
1738326670000|2025-01-31 12:31:10|207165.5|207075.5|207157|207067|207165.5|207075.5|207157|207067|4
1738326680000|2025-01-31 12:31:20|207159|207069|207156.8|207066.8|207159|207069|207156.8|207066.8|4
1738326690000|2025-01-31 12:31:30|207159.1|207069.1|207159.9|207069.9|207163.2|207073.2|207159.1|207069.1|5
1738326700000|2025-01-31 12:31:40|207142.4|207052.4|207095.9|207005.9|207142.4|207052.4|207076.9|206999.1|19
1738326710000|2025-01-31 12:31:50|207092.4|207002.4|207070.2|206980.2|207102.1|207012.1|207067.9|206977.9|19
1738326720000|2025-01-31 12:32:00|207082.1|206992.1|207107.5|207017.5|207110.2|207020.2|207082.1|206992.1|23
1738326730000|2025-01-31 12:32:10|207106.1|207016.1|207126.5|207036.5|207130.1|207040.1|207106.1|207016.1|20
1738326740000|2025-01-31 12:32:20|207127.5|207037.5|207128|207038|207135.1|207045.1|207126.4|207036.4|6
1738326750000|2025-01-31 12:32:30|207126|207036|207122.9|207032.9|207126|207036|207122.9|207032.9|4
1738326760000|2025-01-31 12:32:40|207123.1|207033.1|207098.4|207008.4|207130.4|207040.4|207096.2|207006.2|18
1738326770000|2025-01-31 12:32:50|207096.5|207006.5|207098.4|207008.4|207098.4|207008.4|207094.3|207004.3|7
1738326780000|2025-01-31 12:33:00|207096.6|207006.6|207101.1|207011.1|207111.4|207021.4|207094.9|207004.9|6
1738326790000|2025-01-31 12:33:10|207103.8|207013.8|207100.3|207010.3|207111.5|207021.5|207099.9|207009.9|6
1738326820000|2025-01-31 12:33:40|207100|207010|207123.9|207033.9|207129|207039|207096.7|207006.7|16
1738326830000|2025-01-31 12:33:50|207128|207038|207116.3|207026.3|207128.9|207038.9|207116.2|207026.2|13
1738326840000|2025-01-31 12:34:00|207119.3|207029.3|207119.4|207029.4|207127.8|207037.8|207111.6|207021.6|18
1738326850000|2025-01-31 12:34:10|207119.5|207029.5|207129.1|207039.1|207129.1|207039.1|207119.5|207029.5|4
1738326860000|2025-01-31 12:34:20|207137.3|207047.3|207143.3|207053.3|207149.9|207059.9|207135.3|207045.3|14
1738326870000|2025-01-31 12:34:30|207139|207049|207166.7|207076.7|207167.3|207077.3|207139|207049|11
1738326880000|2025-01-31 12:34:40|207165.9|207075.9|207166.1|207076.1|207167.9|207077.9|207160.2|207070.2|17
1738326890000|2025-01-31 12:34:50|207163.3|207073.3|207162.3|207072.3|207172|207082|207162.3|207072.3|12
1738326900000|2025-01-31 12:35:00|207162.1|207072.1|207178.8|207088.8|207180.4|207090.4|207156.9|207066.9|27
1738326910000|2025-01-31 12:35:10|207173.5|207083.5|207186.1|207096.1|207186.1|207096.1|207172.1|207082.1|12
1738326920000|2025-01-31 12:35:20|207190.6|207100.6|207180.5|207090.5|207191.2|207101.2|207178.4|207088.4|14
1738326930000|2025-01-31 12:35:30|207180.1|207090.1|207191.3|207101.3|207194.2|207104.2|207180.1|207090.1|17
1738326940000|2025-01-31 12:35:40|207190.9|207100.9|207182.3|207092.3|207190.9|207100.9|207179.8|207089.8|9
1738326950000|2025-01-31 12:35:50|207188.8|207098.8|207173.4|207083.4|207194.9|207104.9|207168.1|207078.1|20
1738326960000|2025-01-31 12:36:00|207171.7|207081.7|207170.3|207080.3|207172.2|207082.2|207169.7|207079.7|7
1738326970000|2025-01-31 12:36:10|207165.3|207075.3|207159.9|207069.9|207169.4|207079.4|207155.6|207065.6|6
1738326990000|2025-01-31 12:36:30|207158|207068|207158|207068|207158|207068|207158|207068|1
1738327000000|2025-01-31 12:36:40|207159.9|207069.9|207170.5|207080.5|207172.4|207082.4|207157.7|207067.7|11
1738327010000|2025-01-31 12:36:50|207165.4|207075.4|207158.7|207068.7|207184.7|207094.7|207158.7|207068.7|23
1738327020000|2025-01-31 12:37:00|207169.8|207079.8|207157.1|207067.1|207170.1|207080.1|207152.7|207062.7|12
1738327030000|2025-01-31 12:37:10|207160.7|207070.7|207159.1|207069.1|207162.7|207072.7|207159.1|207069.1|4
1738327040000|2025-01-31 12:37:20|207157.5|207067.5|207155.3|207065.3|207157.5|207067.5|207147.7|207057.7|9
1738327050000|2025-01-31 12:37:30|207151.2|207061.2|207157.5|207067.5|207163.8|207073.8|207151.2|207061.2|8
1738327060000|2025-01-31 12:37:40|207176.6|207086.6|207166.2|207076.2|207176.6|207086.6|207166.2|207076.2|15
1738327070000|2025-01-31 12:37:50|207164.6|207074.6|207160.4|207070.4|207172|207082|207153.5|207063.5|15
1738327080000|2025-01-31 12:38:00|207153.6|207063.6|207162.8|207072.8|207162.8|207072.8|207150.4|207060.4|7
1738327090000|2025-01-31 12:38:10|207162.1|207072.1|207143.3|207053.3|207162.1|207072.1|207135.5|207045.5|5
1738327100000|2025-01-31 12:38:20|207133.9|207043.9|207134.8|207044.8|207144.5|207054.5|207133.8|207043.8|18
1738327110000|2025-01-31 12:38:30|207134|207044|207139.8|207049.8|207141.3|207051.3|207134|207044|11
1738327120000|2025-01-31 12:38:40|207137.6|207047.6|207142.8|207052.8|207146.8|207056.8|207137.6|207047.6|15
1738327130000|2025-01-31 12:38:50|207143|207053|207182.1|207092.1|207182.1|207092.1|207142.3|207052.3|13
1738327140000|2025-01-31 12:39:00|207179.2|207089.2|207180.4|207090.4|207182.2|207092.2|207179.2|207089.2|4
1738327150000|2025-01-31 12:39:10|207185.2|207095.2|207156.6|207066.6|207185.2|207095.2|207142.1|207052.1|11
1738327160000|2025-01-31 12:39:20|207154.4|207064.4|207152.4|207062.4|207156.1|207066.1|207152.4|207062.4|3
1738327170000|2025-01-31 12:39:30|207147.8|207057.8|207123.1|207033.1|207147.8|207057.8|207123.1|207033.1|24
1738327180000|2025-01-31 12:39:40|207123.6|207033.6|207125.3|207035.3|207130.4|207040.4|207123.6|207033.6|10
1738327190000|2025-01-31 12:39:50|207124.5|207034.5|207124.6|207034.6|207133.1|207043.1|207124.5|207034.5|5
1738327200000|2025-01-31 12:40:00|207126.9|207036.9|207124.8|207034.8|207126.9|207036.9|207123|207033|6
1738327210000|2025-01-31 12:40:10|207127.3|207037.3|207119.7|207029.7|207127.9|207037.9|207119.7|207029.7|10
1738327220000|2025-01-31 12:40:20|207122.1|207032.1|207118.2|207028.2|207123.8|207033.8|207118.2|207028.2|4
1738327230000|2025-01-31 12:40:30|207116.4|207026.4|207107.9|207017.9|207119.2|207029.2|207107.9|207017.9|10
1738327240000|2025-01-31 12:40:40|207104.9|207014.9|207105.5|207015.5|207106.9|207016.9|207101.6|207011.6|16
1738327250000|2025-01-31 12:40:50|207105.7|207015.7|207105.5|207015.5|207108.7|207018.7|207101.7|207011.7|9
1738327260000|2025-01-31 12:41:00|207103.5|207013.5|207103.7|207013.7|207107|207017|207101.6|207011.6|14
1738327270000|2025-01-31 12:41:10|207105.9|207015.9|207078.7|206988.7|207108|207018|207078.3|206988.3|10
1738327280000|2025-01-31 12:41:20|207080.7|206990.7|207059.3|206969.3|207080.7|206990.7|207055.6|206965.6|6
1738327290000|2025-01-31 12:41:30|207067.2|206977.2|207031.6|206981.6|207067.2|206983|207031.6|206963.8|8
1738327300000|2025-01-31 12:41:40|207034.6|206984.6|207036.4|206986.4|207036.4|206986.4|207034.6|206984.6|5
1738327310000|2025-01-31 12:41:50|207038.3|206988.3|207037.7|206987.7|207044.1|206994.1|207037.7|206987.7|3
1738327320000|2025-01-31 12:42:00|207033.8|206983.8|207036.7|206986.7|207036.7|206986.7|207033.8|206983.8|2
1738327330000|2025-01-31 12:42:10|207048.5|206998.5|207036.5|206986.5|207048.5|206998.5|207032.3|206982.3|4
1738327340000|2025-01-31 12:42:20|207037.9|206987.9|207037.9|206987.9|207037.9|206987.9|207037.9|206987.9|1
1738327350000|2025-01-31 12:42:30|207036.3|206986.3|207109.8|207019.8|207122.9|207032.9|207036.3|206986.3|12
1738327360000|2025-01-31 12:42:40|207117.3|207027.3|207096.6|207006.6|207119.7|207029.7|207087.3|206997.3|22
1738327370000|2025-01-31 12:42:50|207090.4|207000.4|207095.1|207005.1|207096.1|207006.1|207090.4|207000.4|4
1738327380000|2025-01-31 12:43:00|207096.6|207006.6|207108.1|207018.1|207109|207019|207096.6|207006.6|7
1738327390000|2025-01-31 12:43:10|207111.1|207021.1|207107.7|207017.7|207111.1|207021.1|207107.7|207017.7|2
1738327400000|2025-01-31 12:43:20|207105.6|207015.6|207105.3|207015.3|207108.4|207018.4|207104.8|207014.8|6
1738327410000|2025-01-31 12:43:30|207105.4|207015.4|207105.8|207015.8|207105.8|207015.8|207105.4|207015.4|3
1738327420000|2025-01-31 12:43:40|207105.1|207015.1|207105.3|207015.3|207105.3|207015.3|207105.1|207015.1|2
1738327430000|2025-01-31 12:43:50|207105.1|207015.1|207105.1|207015.1|207105.1|207015.1|207105.1|207015.1|1
1738327440000|2025-01-31 12:44:00|207116.8|207026.8|207113.1|207023.1|207118.7|207028.7|207108.8|207018.8|13
1738327450000|2025-01-31 12:44:10|207113.3|207023.3|207116.9|207026.9|207120.8|207030.8|207112.4|207022.4|6
1738327460000|2025-01-31 12:44:20|207126.8|207036.8|207207.3|207157.3|207207.3|207157.3|207126.8|207036.8|26
1738327470000|2025-01-31 12:44:30|207206.5|207156.5|207200.8|207150.8|207211.7|207161.7|207198.4|207148.4|16
1738327480000|2025-01-31 12:44:40|207196.4|207146.4|207184.1|207134.1|207196.4|207146.4|207182.7|207132.7|4
1738327500000|2025-01-31 12:45:00|207182.8|207132.8|207227.6|207137.6|207227.6|207137.6|207178|207121.8|11
1738327510000|2025-01-31 12:45:10|207200.9|207150.9|207241.8|207151.8|207241.8|207166.1|207196.7|207146.7|12
1738327520000|2025-01-31 12:45:20|207243.2|207153.2|207242.9|207152.9|207255.9|207165.9|207241.6|207151.6|10
1738327530000|2025-01-31 12:45:30|207240.7|207150.7|207214.3|207124.3|207250.2|207160.2|207214.3|207124.3|11
1738327540000|2025-01-31 12:45:40|207218.9|207128.9|207229.6|207139.6|207231.3|207141.3|207218.9|207128.9|10
1738327550000|2025-01-31 12:45:50|207230.7|207140.7|207227.8|207137.8|207230.7|207140.7|207227.8|207137.8|3
1738327560000|2025-01-31 12:46:00|207227.3|207137.3|207257.4|207167.4|207259.9|207169.9|207227.3|207137.3|22
1738327570000|2025-01-31 12:46:10|207256.2|207166.2|207253.9|207163.9|207257.7|207167.7|207244.3|207154.3|24
1738327580000|2025-01-31 12:46:20|207251.9|207161.9|207239.4|207149.4|207251.9|207161.9|207239.2|207149.2|21
1738327590000|2025-01-31 12:46:30|207236.1|207146.1|207254.3|207164.3|207254.7|207164.7|207226.7|207136.7|13
1738327600000|2025-01-31 12:46:40|207252.3|207162.3|207253.8|207163.8|207256.5|207166.5|207252.3|207162.3|4
1738327610000|2025-01-31 12:46:50|207256.3|207166.3|207253.1|207163.1|207256.3|207166.3|207253.1|207163.1|3
1738327620000|2025-01-31 12:47:00|207254.6|207164.6|207261.7|207171.7|207268.8|207178.8|207253.1|207163.1|13
1738327630000|2025-01-31 12:47:10|207259.7|207169.7|207260.7|207170.7|207260.7|207170.7|207259.7|207169.7|2
1738327640000|2025-01-31 12:47:20|207262.2|207172.2|207261.2|207171.2|207262.2|207172.2|207261.2|207171.2|7
1738327650000|2025-01-31 12:47:30|207258.9|207168.9|207266.1|207176.1|207266.1|207176.1|207248.6|207158.6|12
1738327660000|2025-01-31 12:47:40|207264.3|207174.3|207261.4|207171.4|207266.8|207176.8|207261.4|207171.4|7
1738327670000|2025-01-31 12:47:50|207266.8|207176.8|207291.6|207201.6|207306.2|207216.2|207261.3|207171.3|18
1738327680000|2025-01-31 12:48:00|207292.7|207202.7|207275.5|207185.5|207300.1|207210.1|207272.6|207182.6|20
1738327690000|2025-01-31 12:48:10|207274.6|207184.6|207259.2|207169.2|207274.6|207184.6|207228.6|207138.6|15
1738327700000|2025-01-31 12:48:20|207260.9|207170.9|207247.8|207157.8|207264.4|207174.6|207224.6|207134.7|20
1738327710000|2025-01-31 12:48:30|207248.1|207158.1|207253.9|207163.9|207254.3|207164.3|207247.8|207157.8|10
1738327720000|2025-01-31 12:48:40|207250.4|207160.4|207248.1|207158.1|207251.5|207161.5|207244.9|207154.9|9
1738327740000|2025-01-31 12:49:00|207253.4|207163.4|207248.8|207158.8|207253.4|207163.4|207248.8|207158.8|2
1738327760000|2025-01-31 12:49:20|207247.8|207157.8|207247.7|207157.7|207252.8|207162.8|207247.7|207157.7|5
1738327770000|2025-01-31 12:49:30|207248|207158|207242.3|207152.3|207248|207158|207242.3|207152.3|10
1738327780000|2025-01-31 12:49:40|207242.7|207152.7|207245.7|207155.7|207253|207163|207242.7|207152.7|4
1738327790000|2025-01-31 12:49:50|207243.5|207153.5|207220.4|207130.4|207243.5|207153.5|207220.3|207130.3|7
1738327800000|2025-01-31 12:50:00|207221.3|207131.3|207220.1|207130.1|207225.4|207135.4|207216.7|207126.7|13
1738327810000|2025-01-31 12:50:10|207221.7|207131.7|207219.4|207129.4|207221.7|207131.7|207212.3|207122.3|14
1738327820000|2025-01-31 12:50:20|207217.5|207127.5|207220.5|207130.5|207221.2|207131.2|207213.1|207123.1|24
1738327830000|2025-01-31 12:50:30|207224.4|207134.4|207221.3|207131.3|207226.9|207136.9|207221.3|207131.3|6
1738327840000|2025-01-31 12:50:40|207223.4|207133.4|207212.3|207122.3|207223.4|207133.4|207211.9|207121.9|10
1738327850000|2025-01-31 12:50:50|207219.3|207129.3|207222.5|207132.5|207225.8|207135.8|207212|207122|13
1738327860000|2025-01-31 12:51:00|207221.1|207131.1|207214.3|207124.3|207221.8|207131.8|207212.8|207122.8|16
1738327870000|2025-01-31 12:51:10|207216.5|207126.5|207221|207131|207222.6|207132.6|207213|207123|10
1738327880000|2025-01-31 12:51:20|207223.7|207133.7|207225.9|207135.9|207228.2|207138.2|207223.7|207133.7|8
1738327890000|2025-01-31 12:51:30|207226|207136|207213.1|207123.1|207226|207136|207212.7|207122.7|15
1738327900000|2025-01-31 12:51:40|207215.7|207125.7|207212.1|207122.1|207217.4|207127.4|207208.2|207118.2|6
1738327910000|2025-01-31 12:51:50|207214.3|207124.3|207212.1|207122.1|207214.3|207124.3|207212.1|207122.1|2
1738327920000|2025-01-31 12:52:00|207210|207120|207182.6|207092.6|207210|207120|207165.7|207092.6|7
1738327930000|2025-01-31 12:52:10|207180.4|207090.4|207113.1|207023.1|207180.4|207090.4|207106.9|207016.9|21
1738327940000|2025-01-31 12:52:20|207106.7|207016.7|207113.6|207023.6|207113.6|207023.6|207106.7|207016.7|5
1738327950000|2025-01-31 12:52:30|207115.2|207025.2|207126.7|207036.7|207130.6|207040.6|207115.2|207025.2|12
1738327960000|2025-01-31 12:52:40|207126.1|207036.1|207124|207034|207129.2|207039.2|207119.4|207029.4|17
1738327970000|2025-01-31 12:52:50|207124.8|207034.8|207114|207024|207127.4|207037.4|207108.1|207018.1|14
1738327980000|2025-01-31 12:53:00|207107.6|207017.6|207109.2|207019.2|207110.9|207020.9|207102.6|207012.6|14
1738327990000|2025-01-31 12:53:10|207109.4|207019.4|207112.4|207022.4|207112.4|207022.4|207109.4|207019.4|6
1738328000000|2025-01-31 12:53:20|207103.5|207013.5|207080.5|207030.5|207103.5|207039.3|207075.7|207013.5|11
1738328010000|2025-01-31 12:53:30|207076.1|207026.1|207079.2|207029.2|207079.2|207029.2|207076.1|207026.1|4
1738328020000|2025-01-31 12:53:40|207077|207027|207050.6|206960.6|207077|207027|207026.2|206954.8|14
1738328030000|2025-01-31 12:53:50|207044.2|206954.2|207011.7|206961.7|207051.1|206979.2|207007.8|206953.5|19
1738328040000|2025-01-31 12:54:00|207008.5|206958.5|207011|206961|207013.6|206963.6|207008.5|206958.5|5
1738328050000|2025-01-31 12:54:10|207013.8|206963.8|207038.6|206948.6|207038.6|206965.4|207011.2|206943.3|9
1738328060000|2025-01-31 12:54:20|207037.2|206947.2|207038.8|206948.8|207038.8|206948.8|207037.2|206947.2|2
1738328070000|2025-01-31 12:54:30|207035.7|206945.7|207033.8|206943.8|207037.2|206947.2|207033.8|206943.8|4
1738328090000|2025-01-31 12:54:50|207031.3|206941.3|207010.2|206960.2|207031.3|206960.4|207001.8|206941.3|10
1738328100000|2025-01-31 12:55:00|207012.5|206962.5|207013.8|206963.8|207013.8|206963.8|207005.6|206955.6|9
1738328110000|2025-01-31 12:55:10|207009.3|206959.3|207012.9|206962.9|207012.9|206962.9|207009.3|206959.3|3
1738328130000|2025-01-31 12:55:30|207032.7|206942.7|207035|206945|207037.5|206947.5|207032.7|206942.7|6
1738328140000|2025-01-31 12:55:40|207034.6|206944.6|207033|206943|207034.6|206944.6|207029.7|206939.7|4
1738328150000|2025-01-31 12:55:50|207001.1|206951.1|207012.1|206962.1|207012.1|206962.1|207001.1|206951.1|7
1738328160000|2025-01-31 12:56:00|207014|206964|207015.3|206965.3|207016.8|206966.8|207014|206964|4
1738328170000|2025-01-31 12:56:10|207016.7|206966.7|207015.3|206965.3|207016.7|206966.7|207015.3|206965.3|12
1738328180000|2025-01-31 12:56:20|207016.2|206966.2|207014.1|206964.1|207016.2|206966.2|207014.1|206964.1|6
1738328190000|2025-01-31 12:56:30|207013.3|206963.3|207016.1|206966.1|207016.1|206966.1|207013.3|206963.3|4
1738328200000|2025-01-31 12:56:40|207014.3|206964.3|207014.3|206964.3|207014.3|206964.3|207014.3|206964.3|1
1738328220000|2025-01-31 12:57:00|207016.3|206966.3|207017.8|206967.8|207017.8|206967.8|207016.3|206966.3|2
1738328230000|2025-01-31 12:57:10|207015.3|206965.3|207016.2|206966.2|207016.5|206966.5|207013.8|206963.8|5
1738328240000|2025-01-31 12:57:20|207017.9|206967.9|207018.7|206968.7|207018.7|206968.7|207017.9|206967.9|2
1738328250000|2025-01-31 12:57:30|207017.9|206967.9|207056.7|206966.7|207079.6|206989.6|207016.2|206964.3|16
1738328260000|2025-01-31 12:57:40|207055.7|206965.7|207047.4|206957.4|207055.7|206965.7|207045.8|206955.8|11
1738328270000|2025-01-31 12:57:50|207043|206953|207047.6|206957.6|207051.8|206961.8|207043|206953|6
1738328280000|2025-01-31 12:58:00|207046.7|206956.7|207046.7|206956.7|207046.7|206956.7|207046.7|206956.7|1
1738328290000|2025-01-31 12:58:10|207048.1|206958.1|207048.1|206958.1|207048.1|206958.1|207048.1|206958.1|1
1738328300000|2025-01-31 12:58:20|207052.2|206962.2|207088|206998|207098.5|207008.5|207052.2|206962.2|13
1738328310000|2025-01-31 12:58:30|207086.8|206996.8|207086.8|206996.8|207086.8|206996.8|207086.8|206996.8|1
1738328320000|2025-01-31 12:58:40|207086|206996|207079.9|206989.9|207086|206996|207079.9|206989.9|6
1738328330000|2025-01-31 12:58:50|207082.7|206992.7|207079.7|206989.7|207084.2|206994.2|207079.7|206989.7|4
1738328340000|2025-01-31 12:59:00|207078.7|206988.7|207078.6|206988.6|207082.4|206992.4|207078.6|206988.6|7
1738328350000|2025-01-31 12:59:10|207072.6|206982.6|207066.9|206976.9|207081|206991|207063.8|206973.8|34
1738328360000|2025-01-31 12:59:20|207074|206984|207058.7|206968.7|207078.3|206988.3|207050.5|206960.5|22
1738328370000|2025-01-31 12:59:30|207057|206967|207045.8|206955.8|207061.3|206971.3|207042.5|206952.5|12
1738328380000|2025-01-31 12:59:40|207041.2|206951.2|207056.8|206966.8|207057.7|206967.7|207041.2|206951.2|8
1738328390000|2025-01-31 12:59:50|207055.3|206965.3|207053.8|206963.8|207056.8|206966.8|207050.5|206960.5|9
1738328400000|2025-01-31 13:00:00|207045.1|206955.1|206979.4|206889.4|207049.5|206959.5|206969.9|206879.9|27
1738328410000|2025-01-31 13:00:10|206913.9|206823.9|206915.7|206825.7|206927.1|206837.1|206909.9|206819.9|36
1738328420000|2025-01-31 13:00:20|206915.5|206825.5|206915.3|206825.3|206916.4|206826.4|206908.6|206818.6|31
1738328430000|2025-01-31 13:00:30|206915.4|206825.4|206900|206810|206920.6|206830.6|206900|206810|30
1738328440000|2025-01-31 13:00:40|206893.9|206803.9|206913.5|206823.5|206924.1|206834.1|206893.9|206803.9|24
1738328450000|2025-01-31 13:00:50|206919.3|206829.3|206917|206827|206924.7|206834.7|206912.2|206822.2|24
1738328460000|2025-01-31 13:01:00|206916.8|206826.8|206920.1|206830.1|206923|206833|206911|206821|30
1738328470000|2025-01-31 13:01:10|206921.6|206831.6|206918.5|206828.5|206927.4|206837.4|206913.3|206823.3|23
1738328480000|2025-01-31 13:01:20|206914.4|206824.4|206922.4|206832.4|206925.1|206835.1|206913.7|206823.7|21
1738328490000|2025-01-31 13:01:30|206915.1|206825.1|206918.9|206828.9|206925.2|206835.2|206913.3|206823.3|26
1738328500000|2025-01-31 13:01:40|206926.3|206836.3|206918.5|206828.5|206926.3|206836.3|206907.2|206817.2|16
1738328510000|2025-01-31 13:01:50|206918.3|206828.3|206907.9|206817.9|206918.5|206828.5|206902.3|206812.3|10
1738328520000|2025-01-31 13:02:00|206898.1|206808.1|206882.4|206792.4|206916.9|206826.9|206882.4|206792.4|22
1738328530000|2025-01-31 13:02:10|206887.6|206797.6|206836.1|206746.1|206887.6|206797.6|206836.1|206746.1|18
1738328540000|2025-01-31 13:02:20|206821.5|206731.5|206817.9|206727.9|206822.1|206732.1|206817.7|206727.7|13
1738328550000|2025-01-31 13:02:30|206804.3|206714.3|206825.7|206735.7|206837.8|206757.9|206802.8|206714.3|10
1738328560000|2025-01-31 13:02:40|206824|206734|206815|206725|206824.7|206734.7|206810|206720|10
1738328570000|2025-01-31 13:02:50|206809.9|206719.9|206789.3|206699.3|206810|206720|206787.5|206697.5|7
1738328580000|2025-01-31 13:03:00|206785.1|206695.1|206770.8|206680.8|206785.1|206695.1|206766.3|206676.3|15
1738328590000|2025-01-31 13:03:10|206777.4|206687.4|206806.6|206756.6|206807.6|206757.6|206772.6|206682.6|16
1738328600000|2025-01-31 13:03:20|206809.4|206759.4|206809.4|206759.4|206809.4|206759.4|206809.4|206759.4|1
1738328610000|2025-01-31 13:03:30|206816.2|206766.2|206803.9|206753.9|206816.2|206766.2|206803.9|206753.9|11
1738328620000|2025-01-31 13:03:40|206802|206752|206802.3|206752.3|206806.4|206756.4|206796.2|206746.2|13
1738328630000|2025-01-31 13:03:50|206800.3|206750.3|206799|206749|206803.1|206753.1|206798.3|206748.3|8
1738328640000|2025-01-31 13:04:00|206800.5|206750.5|206770.5|206680.5|206800.5|206750.5|206769.5|206679.5|10
1738328650000|2025-01-31 13:04:10|206772.6|206682.6|206767.7|206677.7|206775.9|206685.9|206757.8|206667.8|20
1738328660000|2025-01-31 13:04:20|206764.3|206674.3|206768.5|206678.5|206768.5|206678.5|206761.2|206671.2|8
1738328670000|2025-01-31 13:04:30|206771.7|206681.7|206762|206672|206775.4|206685.4|206752.1|206662.1|12
1738328680000|2025-01-31 13:04:40|206760.1|206670.1|206765.9|206675.9|206765.9|206675.9|206759.5|206669.5|19
1738328690000|2025-01-31 13:04:50|206763.3|206673.3|206785.1|206695.1|206785.7|206695.7|206762.3|206672.3|14
1738328700000|2025-01-31 13:05:00|206782.7|206692.7|206794.8|206744.8|206811.9|206760.9|206781.8|206691.8|18
1738328710000|2025-01-31 13:05:10|206792.3|206742.3|206799.8|206749.8|206820.4|206766.9|206792.3|206710.9|31
1738328720000|2025-01-31 13:05:20|206798.6|206748.6|206805.4|206715.4|206814.3|206750.6|206791.5|206715.3|25
1738328730000|2025-01-31 13:05:30|206809.7|206719.7|206696|206606|206812.5|206762.5|206663.3|206606|30
1738328740000|2025-01-31 13:05:40|206709|206619|206715.5|206625.5|206724.5|206634.5|206637.4|206586.5|32
1738328750000|2025-01-31 13:05:50|206719.5|206629.5|206706.7|206616.7|206723.5|206633.5|206689.8|206599.8|26
1738328760000|2025-01-31 13:06:00|206698|206608|206725.1|206635.1|206738|206648|206695.9|206605.9|18
1738328770000|2025-01-31 13:06:10|206724.1|206634.1|206730.6|206640.6|206734.1|206644.1|206724.1|206634.1|20
1738328780000|2025-01-31 13:06:20|206730.8|206640.8|206735.9|206645.9|206741.8|206651.8|206730.8|206640.8|20
1738328790000|2025-01-31 13:06:30|206736.5|206646.5|206697.9|206607.9|206736.5|206646.5|206678.9|206588.9|25
1738328800000|2025-01-31 13:06:40|206692.2|206602.2|206639.8|206549.8|206692.2|206602.2|206639.8|206549.8|22
1738328810000|2025-01-31 13:06:50|206630.2|206540.2|206619.7|206529.7|206634.1|206570|206558.5|206508.5|30
1738328820000|2025-01-31 13:07:00|206620.5|206530.5|206640.7|206550.7|206641.6|206551.6|206613.6|206523.6|21
1738328830000|2025-01-31 13:07:10|206642.4|206552.4|206640.8|206550.8|206642.7|206552.7|206637.6|206547.6|8
1738328840000|2025-01-31 13:07:20|206639.1|206549.1|206619.9|206529.9|206639.1|206549.1|206611.5|206521.5|15
1738328850000|2025-01-31 13:07:30|206621.5|206531.5|206599.6|206509.6|206648.3|206558.3|206599.6|206509.6|20
1738328860000|2025-01-31 13:07:40|206596.3|206506.3|206611.3|206521.3|206614.1|206524.1|206534.8|206484.8|23
1738328870000|2025-01-31 13:07:50|206613.3|206523.3|206618.8|206528.8|206656.6|206566.6|206612.2|206522.2|30
1738328880000|2025-01-31 13:08:00|206622|206532|206699.5|206609.5|206699.5|206609.5|206621|206531|27
1738328890000|2025-01-31 13:08:10|206697.2|206607.2|206687.9|206597.9|206702.8|206612.8|206672|206582|23
1738328900000|2025-01-31 13:08:20|206687.6|206597.6|206678|206588|206688.8|206598.8|206671.5|206581.5|16
1738328910000|2025-01-31 13:08:30|206681.9|206591.9|206693.1|206603.1|206696.6|206606.6|206681.9|206591.9|15
1738328920000|2025-01-31 13:08:40|206685.7|206595.7|206668|206578|206692.7|206602.7|206662.4|206572.4|14
1738328930000|2025-01-31 13:08:50|206667.5|206577.5|206676.7|206586.7|206677.7|206587.7|206660|206570|11
1738328940000|2025-01-31 13:09:00|206677.9|206587.9|206640.5|206550.5|206677.9|206587.9|206636.5|206546.5|18
1738328950000|2025-01-31 13:09:10|206639.5|206549.5|206678.3|206588.3|206683.2|206593.2|206632.7|206542.7|17
1738328960000|2025-01-31 13:09:20|206694.2|206604.2|206676.3|206586.3|206695.8|206605.8|206670.4|206580.4|21
1738328970000|2025-01-31 13:09:30|206674.1|206584.1|206703.2|206613.2|206703.2|206613.2|206669.7|206579.7|16
1738328980000|2025-01-31 13:09:40|206703|206613|206668.4|206578.4|206703|206613|206668.1|206578.1|11
1738328990000|2025-01-31 13:09:50|206671|206581|206672.9|206582.9|206689.5|206599.5|206641.1|206551.1|23
1738329000000|2025-01-31 13:10:00|206695.4|206605.4|206717.6|206627.6|206727|206637|206683.7|206593.7|19
1738329010000|2025-01-31 13:10:10|206717.4|206627.4|206737.8|206647.8|206740.6|206650.6|206716.6|206626.6|12
1738329020000|2025-01-31 13:10:20|206737.1|206647.1|206735.6|206645.6|206745.3|206655.3|206725.7|206635.7|19
1738329030000|2025-01-31 13:10:30|206739|206649|206759.1|206669.1|206759.1|206669.1|206739|206649|9
1738329040000|2025-01-31 13:10:40|206745.3|206655.3|206758.4|206668.4|206761.5|206671.5|206724.7|206634.7|14
1738329050000|2025-01-31 13:10:50|206757|206667|206759|206669|206763.2|206673.2|206749.2|206659.2|16
1738329060000|2025-01-31 13:11:00|206760.6|206670.6|206740.8|206650.8|206771.9|206681.9|206739.6|206649.6|19
1738329070000|2025-01-31 13:11:10|206742|206652|206739.7|206649.7|206747.5|206657.5|206734.3|206644.3|14
1738329080000|2025-01-31 13:11:20|206739.6|206649.6|206757.2|206667.2|206758.6|206668.6|206733.3|206643.3|11
1738329090000|2025-01-31 13:11:30|206756.9|206666.9|206753.7|206663.7|206759.5|206669.5|206748.3|206658.3|13
1738329100000|2025-01-31 13:11:40|206754.2|206664.2|206749.6|206659.6|206754.2|206664.2|206740.6|206650.6|11
1738329110000|2025-01-31 13:11:50|206753.7|206663.7|206771.6|206681.6|206772.4|206682.4|206752.4|206662.4|17
1738329120000|2025-01-31 13:12:00|206778.6|206688.6|206792.5|206702.5|206793.2|206703.2|206778.6|206688.6|24
1738329130000|2025-01-31 13:12:10|206790.7|206700.7|206773.4|206683.4|206792.5|206702.5|206734.4|206679.7|18
1738329140000|2025-01-31 13:12:20|206771.7|206681.7|206773.4|206683.4|206787.7|206697.7|206702|206637.7|23
1738329150000|2025-01-31 13:12:30|206775.6|206685.6|206777.7|206687.7|206779.3|206689.3|206772.8|206682.8|8
1738329160000|2025-01-31 13:12:40|206772.3|206682.3|206768.6|206678.6|206772.4|206682.4|206768.6|206678.6|7
1738329170000|2025-01-31 13:12:50|206769.3|206679.3|206803.8|206713.8|206806.5|206716.5|206769.3|206679.3|14
1738329180000|2025-01-31 13:13:00|206805.5|206715.5|206805|206715|206810.1|206720.1|206805|206715|5
1738329190000|2025-01-31 13:13:10|206800.3|206710.3|206809.9|206719.9|206809.9|206719.9|206798.8|206708.8|10
1738329200000|2025-01-31 13:13:20|206805.1|206715.1|206801.8|206751.8|206828.8|206751.8|206799.3|206709.3|12
1738329210000|2025-01-31 13:13:30|206800.7|206750.7|206797.8|206747.8|206800.7|206750.7|206794.7|206744.7|7
1738329220000|2025-01-31 13:13:40|206786.9|206736.9|206750.7|206660.7|206810|206736.9|206749.3|206659.3|31
1738329230000|2025-01-31 13:13:50|206756.1|206666.1|206768.7|206678.7|206787.7|206697.7|206740.6|206650.6|18
1738329240000|2025-01-31 13:14:00|206766.3|206676.3|206759.7|206669.7|206769.4|206679.4|206759.2|206669.2|23
1738329250000|2025-01-31 13:14:10|206760|206670|206763.2|206673.2|206773.2|206683.2|206760|206670|27
1738329260000|2025-01-31 13:14:20|206767.4|206677.4|206763.7|206673.7|206769.9|206679.9|206761.1|206671.1|22
1738329270000|2025-01-31 13:14:30|206770.2|206680.2|206798.8|206708.8|206804.6|206714.6|206770.2|206680.2|15
1738329280000|2025-01-31 13:14:40|206800.3|206710.3|206802.5|206712.5|206811|206721|206800|206710|11
1738329290000|2025-01-31 13:14:50|206802.3|206712.3|206806.4|206716.4|206807.3|206717.3|206800|206710|11
1738329300000|2025-01-31 13:15:00|206799.5|206709.5|206813.7|206723.7|206813.7|206723.7|206798.4|206708.4|25
1738329310000|2025-01-31 13:15:10|206807.4|206717.4|206796|206706|206813.4|206723.4|206795.5|206705.5|19
1738329320000|2025-01-31 13:15:20|206795.7|206705.7|206775.7|206685.7|206795.7|206705.7|206770.9|206680.9|15
1738329330000|2025-01-31 13:15:30|206774.5|206684.5|206789|206699|206794.5|206704.5|206774.5|206684.5|9
1738329340000|2025-01-31 13:15:40|206791.3|206701.3|206778|206688|206791.3|206701.3|206768.4|206678.4|17
1738329350000|2025-01-31 13:15:50|206778.4|206688.4|206774.1|206684.1|206778.4|206688.4|206769.3|206679.3|16
1738329370000|2025-01-31 13:16:10|206770.5|206680.5|206771.8|206681.8|206771.8|206681.8|206770.1|206680.1|3
1738329380000|2025-01-31 13:16:20|206774.6|206684.6|206727.4|206637.4|206774.6|206684.6|206685.9|206634.9|7
1738329390000|2025-01-31 13:16:30|206741.5|206651.5|206724.2|206634.2|206744.2|206654.2|206721.5|206631.5|21
1738329400000|2025-01-31 13:16:40|206692.8|206602.8|206727.3|206637.3|206762.4|206672.4|206692.8|206602.8|21
1738329410000|2025-01-31 13:16:50|206728.8|206638.8|206737.1|206647.1|206745.7|206655.7|206728.8|206638.8|13
1738329420000|2025-01-31 13:17:00|206740.5|206650.5|206702.7|206612.7|206742.2|206652.2|206702.7|206612.7|11
1738329430000|2025-01-31 13:17:10|206700.8|206610.8|206682.2|206592.2|206700.8|206610.8|206656|206566|20
1738329440000|2025-01-31 13:17:20|206673.1|206583.1|206605.3|206555.3|206697.1|206607.1|206605.3|206534.1|25
1738329450000|2025-01-31 13:17:30|206610.2|206560.2|206587.2|206537.2|206610.2|206560.2|206587.2|206537.2|16
1738329460000|2025-01-31 13:17:40|206584.7|206534.7|206601.1|206511.1|206609.3|206534.7|206565.8|206508.9|20
1738329470000|2025-01-31 13:17:50|206602.1|206512.1|206595.7|206505.7|206607.2|206521.5|206571.5|206497.3|18
1738329480000|2025-01-31 13:18:00|206600.5|206510.5|206591.6|206501.6|206608.1|206518.1|206586.3|206496.3|22
1738329490000|2025-01-31 13:18:10|206597.2|206507.2|206615.1|206525.1|206618.8|206528.8|206592.4|206502.4|17
1738329500000|2025-01-31 13:18:20|206609.9|206519.9|206549.6|206499.6|206611.4|206521.4|206549.6|206498|15
1738329510000|2025-01-31 13:18:30|206566.7|206476.7|206547.2|206497.2|206594.3|206504.3|206545|206476.7|20
1738329520000|2025-01-31 13:18:40|206544|206494|206524.4|206434.4|206545.2|206495.2|206514.4|206430.1|16
1738329530000|2025-01-31 13:18:50|206527.7|206437.7|206525|206435|206529.6|206439.6|206525|206435|12
1738329540000|2025-01-31 13:19:00|206518.8|206428.8|206542.2|206452.2|206547|206457|206517.9|206427.9|23
1738329550000|2025-01-31 13:19:10|206547.2|206457.2|206544|206454|206548.5|206458.5|206524.8|206434.8|21
1738329560000|2025-01-31 13:19:20|206548.6|206458.6|206528.2|206438.2|206548.6|206458.6|206517.8|206427.8|9
1738329570000|2025-01-31 13:19:30|206525.6|206435.6|206522.6|206432.6|206525.6|206435.6|206519|206429|5
1738329580000|2025-01-31 13:19:40|206521.8|206431.8|206528.3|206438.3|206528.8|206438.8|206518.5|206428.5|9
1738329590000|2025-01-31 13:19:50|206538.7|206448.7|206538.8|206448.8|206547.5|206457.5|206533.3|206443.3|17
1738329600000|2025-01-31 13:20:00|206540.5|206450.5|206565|206475|206572.8|206482.8|206540.5|206450.5|27
1738329610000|2025-01-31 13:20:10|206569.6|206479.6|206568.2|206478.2|206572.1|206482.1|206556.7|206466.7|18
1738329620000|2025-01-31 13:20:20|206573.3|206483.3|206548.6|206498.6|206575.6|206499.2|206547.7|206480|12
1738329630000|2025-01-31 13:20:30|206550|206500|206529.9|206439.9|206552.5|206502.5|206521.2|206431.2|13
1738329640000|2025-01-31 13:20:40|206529.5|206439.5|206543.1|206453.1|206553.1|206463.1|206517.9|206427.9|24
1738329650000|2025-01-31 13:20:50|206541.3|206451.3|206538.7|206448.7|206546.7|206456.7|206535.9|206445.9|15
1738329660000|2025-01-31 13:21:00|206531.8|206441.8|206565.6|206475.6|206589.3|206506.5|206531.8|206441.8|12
1738329670000|2025-01-31 13:21:10|206565.1|206475.1|206648.1|206558.1|206658.5|206568.5|206564.3|206474.3|19
1738329680000|2025-01-31 13:21:20|206644.6|206554.6|206624.4|206534.4|206648|206558|206618.7|206528.7|20
1738329690000|2025-01-31 13:21:30|206626.3|206536.3|206626.7|206536.7|206627.9|206537.9|206613.4|206523.4|13
1738329700000|2025-01-31 13:21:40|206623|206533|206648.6|206558.6|206648.6|206558.6|206619.7|206529.7|12
1738329710000|2025-01-31 13:21:50|206641.2|206551.2|206664.9|206574.9|206687.4|206597.4|206641.2|206551.2|16
1738329720000|2025-01-31 13:22:00|206659.4|206569.4|206663.1|206573.1|206668.4|206578.4|206658.7|206568.7|14
1738329730000|2025-01-31 13:22:10|206663.9|206573.9|206684.3|206594.3|206684.3|206594.3|206663.9|206573.9|11
1738329740000|2025-01-31 13:22:20|206679.6|206589.6|206667.8|206577.8|206698.2|206608.2|206660.9|206570.9|21
1738329750000|2025-01-31 13:22:30|206654.6|206564.6|206678.6|206588.6|206678.6|206588.6|206654.6|206564.6|10
1738329760000|2025-01-31 13:22:40|206680.8|206590.8|206698.3|206608.3|206704.7|206614.7|206668.2|206578.2|25
1738329770000|2025-01-31 13:22:50|206691.5|206601.5|206666.8|206576.8|206691.5|206601.5|206665.4|206575.4|17
1738329780000|2025-01-31 13:23:00|206670.3|206580.3|206666.8|206576.8|206671.6|206581.6|206658.7|206568.7|25
1738329790000|2025-01-31 13:23:10|206669.8|206579.8|206687.3|206597.3|206689.4|206599.4|206663.3|206573.3|10
1738329800000|2025-01-31 13:23:20|206686|206596|206657.5|206567.5|206686.8|206596.8|206654.8|206564.8|10
1738329810000|2025-01-31 13:23:30|206667.9|206577.9|206684|206594|206688.2|206598.2|206667.9|206577.9|21
1738329820000|2025-01-31 13:23:40|206686.5|206596.5|206650.9|206560.9|206686.5|206596.5|206633.8|206543.8|15
1738329830000|2025-01-31 13:23:50|206644.8|206554.8|206660.4|206570.4|206666.1|206576.1|206641.5|206551.5|11
1738329840000|2025-01-31 13:24:00|206665.9|206575.9|206661.7|206571.7|206666.1|206576.1|206658|206568|7
1738329850000|2025-01-31 13:24:10|206663.4|206573.4|206637.4|206547.4|206695.1|206605.1|206637.4|206547.4|10
1738329860000|2025-01-31 13:24:20|206630.1|206540.1|206638|206548|206641|206551|206591.5|206509.1|30
1738329870000|2025-01-31 13:24:30|206637.2|206547.2|206635.7|206545.7|206637.2|206547.2|206628.2|206538.2|14
1738329880000|2025-01-31 13:24:40|206624.8|206534.8|206593.7|206503.7|206624.8|206534.8|206586.2|206496.2|11
1738329890000|2025-01-31 13:24:50|206598.5|206508.5|206605.1|206515.1|206609.9|206519.9|206598.5|206508.5|12
1738329900000|2025-01-31 13:25:00|206604.3|206514.3|206626.2|206536.2|206641.2|206551.2|206603.1|206513.1|19
1738329910000|2025-01-31 13:25:10|206622.5|206532.5|206581.3|206491.3|206628.2|206538.2|206576.6|206486.6|23
1738329920000|2025-01-31 13:25:20|206571.1|206481.1|206578.1|206488.1|206582.3|206492.3|206547.3|206457.3|21
1738329930000|2025-01-31 13:25:30|206573.2|206483.2|206554|206464|206582.4|206492.4|206553.3|206463.3|23
1738329940000|2025-01-31 13:25:40|206563.4|206473.4|206533.3|206443.3|206563.4|206473.4|206527.9|206437.9|24
1738329950000|2025-01-31 13:25:50|206533.6|206443.6|206483.9|206393.9|206542|206452|206481.3|206391.3|27
1738329960000|2025-01-31 13:26:00|206486.8|206396.8|206492.5|206402.5|206498.7|206408.7|206485.2|206395.2|14
1738329970000|2025-01-31 13:26:10|206489.5|206399.5|206496.6|206406.6|206496.6|206406.6|206489.5|206399.5|12
1738329980000|2025-01-31 13:26:20|206498.4|206408.4|206512.9|206422.9|206512.9|206422.9|206498.4|206408.4|3
1738329990000|2025-01-31 13:26:30|206507.6|206417.6|206515|206425|206515|206425|206504.9|206414.9|15
1738330000000|2025-01-31 13:26:40|206506.2|206416.2|206505.8|206415.8|206516.7|206426.7|206500.2|206410.2|8
1738330010000|2025-01-31 13:26:50|206495.9|206405.9|206496.9|206406.9|206499.5|206409.5|206486.1|206396.1|15
1738330020000|2025-01-31 13:27:00|206503|206413|206497.6|206407.6|206506.7|206416.7|206489.9|206399.9|26
1738330030000|2025-01-31 13:27:10|206499|206409|206438.2|206388.2|206499|206409|206435.1|206385.1|8
1738330040000|2025-01-31 13:27:20|206448.1|206398.1|206432.9|206382.9|206466.4|206398.1|206431.3|206376.4|5
1738330050000|2025-01-31 13:27:30|206438.9|206388.9|206445.5|206395.5|206445.5|206395.5|206438.9|206388.9|2
1738330070000|2025-01-31 13:27:50|206443.3|206393.3|206436.3|206346.3|206443.3|206393.3|206433.2|206343.2|10
1738330080000|2025-01-31 13:28:00|206438|206348|206402.6|206312.6|206439.3|206349.3|206354.8|206304.8|12
1738330090000|2025-01-31 13:28:10|206406|206316|206431.8|206341.8|206438.9|206362|206406|206316|15
1738330100000|2025-01-31 13:28:20|206439.2|206349.2|206410.1|206320.1|206439.2|206349.2|206405.5|206315.5|26
1738330110000|2025-01-31 13:28:30|206402.5|206312.5|206331.2|206281.2|206408.9|206318.9|206329.6|206279.6|26
1738330120000|2025-01-31 13:28:40|206332.8|206282.8|206384.8|206294.8|206390.7|206302.4|206332.8|206277|19
1738330130000|2025-01-31 13:28:50|206383.3|206293.3|206386.9|206296.9|206388.5|206298.5|206378.7|206288.7|11
1738330140000|2025-01-31 13:29:00|206390.6|206300.6|206372.3|206282.3|206390.6|206300.6|206354.4|206264.4|20
1738330150000|2025-01-31 13:29:10|206372|206282|206398.5|206308.5|206398.5|206308.5|206364.6|206274.6|15
1738330160000|2025-01-31 13:29:20|206390.3|206300.3|206343.3|206253.3|206397.8|206307.8|206325.5|206235.5|20
1738330170000|2025-01-31 13:29:30|206358.8|206268.8|206397.4|206307.4|206424.1|206334.1|206358|206268|35
1738330180000|2025-01-31 13:29:40|206389|206299|206482.8|206248.6|206482.8|206320.7|206380.7|206248.6|32
1738330190000|2025-01-31 13:29:50|206495|206239.7|206435.6|206223.9|206495|206291.3|206415.1|206223.9|19
1738330200000|2025-01-31 13:30:00|206460.5|206269.9|206492.5|206330.5|206492.5|206330.5|206450|206269.9|6
1738330210000|2025-01-31 13:30:10|206462.2|206372.2|206438.9|206348.9|206462.2|206372.2|206438.9|206348.9|10
1738330220000|2025-01-31 13:30:20|206453.8|206363.8|206645.3|206502.5|206697.6|206575|206439.9|206349.9|19
1738330230000|2025-01-31 13:30:30|206652.4|206579.7|206578|206488|206685.2|206595.2|206556.1|206466.1|25
1738330240000|2025-01-31 13:30:40|206580.7|206490.7|206567.7|206477.7|206580.7|206495.6|206545.6|206463.5|14
1738330250000|2025-01-31 13:30:50|206575.2|206485.2|206572.3|206482.3|206576.1|206486.1|206565.3|206475.3|9
1738330260000|2025-01-31 13:31:00|206563.2|206473.2|206428.1|206338.1|206571.2|206481.2|206404.1|206311.4|17
1738330270000|2025-01-31 13:31:10|206434.1|206344.1|206427.9|206337.9|206434.1|206344.1|206376.9|206286.9|9
1738330280000|2025-01-31 13:31:20|206429.7|206339.7|206403.6|206313.6|206429.7|206339.7|206401.5|206311.5|6
1738330290000|2025-01-31 13:31:30|206410.1|206320.1|206436.8|206346.8|206436.8|206346.8|206401.7|206311.7|8
1738330300000|2025-01-31 13:31:40|206428.8|206338.8|206373.9|206283.9|206428.8|206338.8|206352.7|206262.7|12
1738330310000|2025-01-31 13:31:50|206373.7|206283.7|206411|206321|206414.4|206324.4|206348.2|206258.2|21
1738330320000|2025-01-31 13:32:00|206410.4|206320.4|206354.4|206264.4|206416.9|206326.9|206349|206259|24
1738330330000|2025-01-31 13:32:10|206353.2|206263.2|206339.6|206249.6|206353.2|206263.2|206338.8|206248.8|8
1738330340000|2025-01-31 13:32:20|206347.8|206257.8|206367.7|206277.7|206369|206279|206347.8|206257.8|3
1738330350000|2025-01-31 13:32:30|206373.1|206283.1|206438.6|206348.6|206446.6|206356.6|206373.1|206283.1|17
1738330360000|2025-01-31 13:32:40|206438.7|206348.7|206470.6|206380.6|206470.6|206380.6|206438.1|206348.1|5
1738330370000|2025-01-31 13:32:50|206472.3|206382.3|206451.9|206401.9|206495.8|206405.8|206451.9|206382.3|6
1738330380000|2025-01-31 13:33:00|206454.1|206404.1|206453.8|206403.8|206459.9|206409.9|206450.7|206400.7|14
1738330390000|2025-01-31 13:33:10|206451.7|206401.7|206450.8|206400.8|206455|206405|206448.9|206398.9|11
1738330400000|2025-01-31 13:33:20|206448.9|206398.9|206452.2|206402.2|206454.1|206404.1|206447.9|206397.9|9
1738330410000|2025-01-31 13:33:30|206450.4|206400.4|206450.9|206400.9|206452.5|206402.5|206447.3|206397.3|7
1738330420000|2025-01-31 13:33:40|206449|206399|206454.6|206404.6|206454.6|206404.6|206449|206399|4
1738330430000|2025-01-31 13:33:50|206448.9|206398.9|206453.9|206403.9|206455.9|206405.9|206448.9|206398.9|14
1738330440000|2025-01-31 13:34:00|206459.9|206409.9|206536.9|206446.9|206536.9|206446.9|206458.5|206408.5|12
1738330450000|2025-01-31 13:34:10|206536.2|206446.2|206590.7|206540.7|206590.7|206540.7|206517.2|206437.7|27
1738330460000|2025-01-31 13:34:20|206593.5|206543.5|206563.3|206473.3|206599.6|206543.5|206527|206457.8|25
1738330470000|2025-01-31 13:34:30|206556.6|206466.6|206556.3|206466.3|206563.2|206484.1|206526.6|206446.5|18
1738330480000|2025-01-31 13:34:40|206554.5|206464.5|206554.5|206464.5|206567.7|206477.7|206550|206460|6
1738330490000|2025-01-31 13:34:50|206558.4|206468.4|206574.8|206484.8|206576.7|206486.7|206553.5|206463.5|16
1738330500000|2025-01-31 13:35:00|206582.5|206492.5|206613.2|206523.2|206614.2|206524.2|206582.5|206492.5|21
1738330510000|2025-01-31 13:35:10|206615.8|206525.8|206611.3|206561.3|206616.4|206561.3|206600.3|206522.8|11
1738330520000|2025-01-31 13:35:20|206605.5|206555.5|206683.7|206593.7|206691.7|206621.1|206605.5|206555.5|25
1738330530000|2025-01-31 13:35:30|206682.5|206592.5|206686.5|206596.5|206687.8|206597.8|206674.3|206584.3|15
1738330540000|2025-01-31 13:35:40|206689.6|206599.6|206727.7|206637.7|206729.8|206639.8|206689.6|206599.6|16
1738330550000|2025-01-31 13:35:50|206723.5|206633.5|206730.5|206640.5|206763.1|206673.1|206723.5|206633.5|18
1738330560000|2025-01-31 13:36:00|206732.9|206642.9|206735.1|206645.1|206749.6|206659.6|206732|206642|19
1738330570000|2025-01-31 13:36:10|206737.3|206647.3|206675.5|206625.5|206740.2|206650.2|206675.5|206603.8|18
1738330580000|2025-01-31 13:36:20|206671.8|206621.8|206727.7|206637.7|206735.4|206662|206670.1|206604.8|23
1738330590000|2025-01-31 13:36:30|206722.2|206632.2|206730.9|206640.9|206738.8|206648.8|206722.2|206632.2|9
1738330600000|2025-01-31 13:36:40|206729.9|206639.9|206694.2|206644.2|206739.3|206649.3|206688.4|206638|16
1738330610000|2025-01-31 13:36:50|206704.6|206614.6|206722.3|206632.3|206733|206643|206692.5|206602.5|17
1738330620000|2025-01-31 13:37:00|206726.2|206636.2|206782.3|206692.3|206791.6|206723|206721.7|206631.7|27
1738330630000|2025-01-31 13:37:10|206771.8|206681.8|206746.1|206656.1|206790.9|206714.8|206720.5|206644.5|32
1738330640000|2025-01-31 13:37:20|206740.9|206650.9|206732.4|206642.4|206749.2|206678.7|206728.7|206642.4|25
1738330650000|2025-01-31 13:37:30|206730.6|206640.6|206745.6|206695.6|206763.9|206695.6|206730.6|206640.6|28
1738330660000|2025-01-31 13:37:40|206743.8|206693.8|206718|206628|206778.3|206708|206696.3|206625.9|26
1738330670000|2025-01-31 13:37:50|206717.4|206627.4|206750.8|206660.8|206761.2|206682.6|206681.9|206609.5|23
1738330680000|2025-01-31 13:38:00|206751.3|206661.3|206716.8|206666.8|206755|206666.8|206707.8|206646.8|20
1738330690000|2025-01-31 13:38:10|206709.2|206659.2|206757.7|206667.7|206758.7|206668.7|206709.2|206659.2|19
1738330700000|2025-01-31 13:38:20|206761.2|206671.2|206751.9|206661.9|206774.2|206684.2|206747.6|206657.6|18
1738330710000|2025-01-31 13:38:30|206746.8|206656.8|206763.5|206673.5|206766.6|206689.7|206711.8|206656.8|17
1738330720000|2025-01-31 13:38:40|206766.6|206676.6|206777|206687|206786.4|206696.4|206761.2|206671.2|21
1738330730000|2025-01-31 13:38:50|206771.4|206681.4|206772.6|206682.6|206787.2|206697.2|206746.3|206674.7|14
1738330740000|2025-01-31 13:39:00|206770.6|206680.6|206735.7|206645.7|206770.6|206680.6|206720.4|206630.4|19
1738330750000|2025-01-31 13:39:10|206731.7|206641.7|206784.8|206694.8|206784.8|206694.8|206731.7|206641.7|22
1738330760000|2025-01-31 13:39:20|206782.2|206692.2|206781|206691|206788.6|206712.6|206762.6|206681.9|21
1738330770000|2025-01-31 13:39:30|206780|206690|206784.7|206694.7|206785.4|206695.4|206768.2|206678.2|13
1738330780000|2025-01-31 13:39:40|206787.4|206697.4|206760.1|206710.1|206789.2|206710.1|206760.1|206689|16
1738330790000|2025-01-31 13:39:50|206775.6|206685.6|206772.2|206682.2|206793|206704.5|206752.3|206679.8|17
1738330800000|2025-01-31 13:40:00|206777.4|206687.4|206789.9|206699.9|206797.4|206707.4|206773.8|206683.8|18
1738330810000|2025-01-31 13:40:10|206793.1|206703.1|206822.2|206732.2|206826.4|206746.8|206793.1|206703.1|20
1738330820000|2025-01-31 13:40:20|206821.6|206731.6|206824.9|206734.9|206827.6|206750.9|206800.9|206729.9|16
1738330830000|2025-01-31 13:40:30|206825.9|206735.9|206829.3|206739.3|206834|206744|206821.1|206731.1|15
1738330840000|2025-01-31 13:40:40|206825.9|206735.9|206848.1|206798.1|206881.8|206822.9|206815.3|206735.9|26
1738330850000|2025-01-31 13:40:50|206845.8|206795.8|206879.1|206829.1|206900.1|206833.5|206844.3|206794.3|25
1738330860000|2025-01-31 13:41:00|206878.5|206828.5|206895.9|206845.9|206925.3|206851.5|206875.9|206825.9|16
1738330870000|2025-01-31 13:41:10|206900.1|206850.1|206934|206884|206940.9|206890.9|206900.1|206843|13
1738330880000|2025-01-31 13:41:20|206925.1|206875.1|206926.2|206876.2|206935|206885|206920.8|206870.8|17
1738330890000|2025-01-31 13:41:30|206934|206884|206977.8|206927.8|206979.6|206929.6|206934|206884|15
1738330900000|2025-01-31 13:41:40|206977.2|206927.2|206958.9|206908.9|206984.4|206934.4|206941.8|206891.8|26
1738330910000|2025-01-31 13:41:50|206961.6|206911.6|206960|206910|206966.1|206916.1|206960|206910|19
1738330920000|2025-01-31 13:42:00|206956.6|206906.6|206961.8|206911.8|206964.8|206914.8|206954.9|206904.9|16
1738330930000|2025-01-31 13:42:10|206959.9|206909.9|206941.4|206891.4|206966.1|206916.1|206935.3|206885.3|19
1738330940000|2025-01-31 13:42:20|206944|206894|206764.4|206674.4|206944|206894|206764.4|206674.4|32
1738330950000|2025-01-31 13:42:30|206772.6|206682.6|206836.1|206786.1|206866.7|206786.1|206763.9|206673.9|33
1738330960000|2025-01-31 13:42:40|206859|206769|206865.6|206815.6|206865.6|206815.6|206838.7|206748.7|31
1738330970000|2025-01-31 13:42:50|206868.3|206818.3|206872.8|206822.8|206880.4|206826.9|206798.8|206748.8|33
1738330980000|2025-01-31 13:43:00|206874.1|206824.1|206856.2|206766.2|206900.7|206850.7|206839.9|206760.3|30
1738330990000|2025-01-31 13:43:10|206855.6|206765.6|206822.6|206732.6|206855.6|206765.6|206795|206732.2|23
1738331000000|2025-01-31 13:43:20|206824.6|206734.6|206820.1|206730.1|206824.6|206734.6|206817.7|206727.7|9
1738331010000|2025-01-31 13:43:30|206812.5|206722.5|206778.2|206688.2|206812.5|206722.5|206749.3|206674.4|23
1738331020000|2025-01-31 13:43:40|206780.9|206690.9|206825.4|206735.4|206825.4|206735.4|206778.1|206688.1|18
1738331030000|2025-01-31 13:43:50|206823.9|206733.9|206819.2|206729.2|206852.5|206762.5|206812.4|206722.4|20
1738331040000|2025-01-31 13:44:00|206819.6|206729.6|206803|206713|206846.5|206756.5|206803|206713|25
1738331050000|2025-01-31 13:44:10|206800.9|206710.9|206802.6|206712.6|206818.3|206728.3|206800.9|206710.9|21
1738331060000|2025-01-31 13:44:20|206805.6|206715.6|206820.8|206730.8|206825.9|206735.9|206804.6|206714.6|18
1738331070000|2025-01-31 13:44:30|206819.2|206729.2|206748.2|206698.2|206820.9|206750.6|206746.5|206696.5|16
1738331080000|2025-01-31 13:44:40|206743.9|206693.9|206775.2|206685.2|206775.2|206696|206724.7|206674.7|20
1738331090000|2025-01-31 13:44:50|206751.9|206701.9|206749.3|206659.3|206775.1|206713.9|206748.5|206658.5|19
1738331100000|2025-01-31 13:45:00|206746|206656|206731.3|206641.3|206750.6|206660.6|206706|206616|25
1738331110000|2025-01-31 13:45:10|206733.4|206643.4|206747.1|206657.1|206750.6|206660.6|206730.1|206640.1|22
1738331120000|2025-01-31 13:45:20|206749.3|206659.3|206755.3|206705.3|206763.8|206713.8|206732.7|206642.7|16
1738331130000|2025-01-31 13:45:30|206757.3|206707.3|206733.4|206683.4|206759.2|206709.2|206733.4|206683.4|21
1738331140000|2025-01-31 13:45:40|206735.3|206685.3|206733.7|206683.7|206741|206691|206727.4|206677.4|13
1738331150000|2025-01-31 13:45:50|206735.7|206685.7|206750.8|206700.8|206752.5|206702.5|206735.7|206685.7|6
1738331160000|2025-01-31 13:46:00|206749.2|206699.2|206729.6|206679.6|206749.2|206699.2|206729.6|206679.6|16
1738331170000|2025-01-31 13:46:10|206689.1|206639.1|206700|206610|206709.8|206639.1|206689.1|206604.3|18
1738331180000|2025-01-31 13:46:20|206678.1|206628.1|206587.3|206537.3|206678.1|206628.1|206579.7|206529.7|20
1738331190000|2025-01-31 13:46:30|206580.4|206530.4|206574.9|206524.9|206582.5|206532.5|206537.9|206487.9|28
1738331200000|2025-01-31 13:46:40|206573.9|206523.9|206616.4|206526.4|206617.3|206538.1|206567.8|206509.8|22
1738331210000|2025-01-31 13:46:50|206612.9|206522.9|206653.4|206563.4|206658.2|206568.2|206584.8|206494.8|24
1738331220000|2025-01-31 13:47:00|206660.2|206570.2|206635.3|206545.3|206667.9|206581.1|206631.1|206542.6|26
1738331230000|2025-01-31 13:47:10|206637.1|206547.1|206663.1|206573.1|206663.1|206573.1|206635.8|206545.8|12
1738331240000|2025-01-31 13:47:20|206661.2|206571.2|206669.9|206579.9|206669.9|206579.9|206646.1|206556.1|21
1738331250000|2025-01-31 13:47:30|206676.6|206586.6|206677.5|206587.5|206714.4|206624.4|206675.1|206585.1|30
1738331260000|2025-01-31 13:47:40|206661.8|206571.8|206707.3|206617.3|206708.8|206618.8|206641.2|206551.2|12
1738331270000|2025-01-31 13:47:50|206712|206622|206687.2|206597.2|206712.3|206622.3|206685.3|206595.3|17
1738331280000|2025-01-31 13:48:00|206684.8|206594.8|206680.5|206590.5|206689.5|206599.5|206676|206586|24
1738331290000|2025-01-31 13:48:10|206680|206590|206703.1|206613.1|206705.1|206615.1|206680|206590|15
1738331300000|2025-01-31 13:48:20|206701.4|206611.4|206719.2|206629.2|206724|206634|206698.3|206608.3|22
1738331310000|2025-01-31 13:48:30|206717|206627|206665|206575|206721.8|206631.8|206641.8|206551.8|17
1738331320000|2025-01-31 13:48:40|206666.6|206576.6|206656.5|206566.5|206670.2|206580.2|206650.6|206560.6|18
1738331330000|2025-01-31 13:48:50|206658.2|206568.2|206638.6|206548.6|206658.2|206568.2|206626.2|206536.2|25
1738331340000|2025-01-31 13:49:00|206636.3|206546.3|206592.6|206502.6|206640.7|206550.7|206570.5|206480.5|34
1738331350000|2025-01-31 13:49:10|206590.1|206500.1|206591.2|206501.2|206602.7|206512.7|206585.7|206495.7|24
1738331360000|2025-01-31 13:49:20|206592.2|206502.2|206621|206531|206621.7|206531.7|206584.8|206494.8|20
1738331370000|2025-01-31 13:49:30|206620.5|206530.5|206587.9|206497.9|206620.5|206530.5|206587.9|206497.9|21
1738331380000|2025-01-31 13:49:40|206589.6|206499.6|206594.7|206504.7|206608.6|206518.6|206581|206491|27
1738331390000|2025-01-31 13:49:50|206592.9|206502.9|206590.8|206500.8|206592.9|206502.9|206584.5|206494.5|16
1738331400000|2025-01-31 13:50:00|206597.9|206507.9|206528|206478|206607.7|206517.7|206525.5|206475.5|18
1738331410000|2025-01-31 13:50:10|206530.8|206480.8|206519.4|206429.4|206546.4|206480.8|206486.2|206429.4|21
1738331420000|2025-01-31 13:50:20|206525|206435|206543.7|206453.7|206551.3|206461.3|206522.6|206432.6|32
1738331430000|2025-01-31 13:50:30|206545.3|206455.3|206606.8|206516.8|206606.8|206516.8|206545.2|206455.2|30
1738331440000|2025-01-31 13:50:40|206600.4|206510.4|206654.6|206564.6|206664.2|206574.2|206596.5|206506.5|29
1738331450000|2025-01-31 13:50:50|206655.4|206565.4|206612.1|206522.1|206678|206588|206610.7|206522.1|25
1738331460000|2025-01-31 13:51:00|206541.1|206491.1|206519|206429|206560.7|206491.1|206510.5|206421.1|28
1738331470000|2025-01-31 13:51:10|206524.3|206434.3|206506.4|206416.4|206531|206441|206505.8|206415.8|31
1738331480000|2025-01-31 13:51:20|206508.9|206418.9|206493.9|206403.9|206511.6|206421.6|206481.6|206391.6|12
1738331490000|2025-01-31 13:51:30|206497.6|206407.6|206510.7|206420.7|206516.7|206426.7|206497.6|206407.6|15
1738331500000|2025-01-31 13:51:40|206507.5|206417.5|206485.1|206395.1|206507.5|206417.5|206451.7|206361.7|16
1738331510000|2025-01-31 13:51:50|206484.3|206394.3|206443.9|206353.9|206492.4|206402.4|206424.8|206334.8|31
1738331520000|2025-01-31 13:52:00|206434.2|206344.2|206438.3|206348.3|206458.7|206368.7|206430|206340|21
1738331530000|2025-01-31 13:52:10|206435.6|206345.6|206477.1|206387.1|206487.4|206397.4|206435.6|206345.6|20
1738331540000|2025-01-31 13:52:20|206474|206384|206451.9|206361.9|206498.3|206408.3|206446.5|206356.5|21
1738331550000|2025-01-31 13:52:30|206451.4|206361.4|206450.8|206360.8|206470.7|206380.7|206448.1|206358.1|22
1738331560000|2025-01-31 13:52:40|206450.6|206360.6|206466.2|206376.2|206469.4|206379.4|206448.4|206358.4|31
1738331570000|2025-01-31 13:52:50|206468|206378|206465.9|206375.9|206470.4|206380.4|206462.3|206372.3|17
1738331580000|2025-01-31 13:53:00|206463.4|206373.4|206440.5|206350.5|206463.4|206373.4|206438.6|206348.6|27
1738331590000|2025-01-31 13:53:10|206438.5|206348.5|206448.1|206358.1|206454.9|206364.9|206432.4|206342.4|15
1738331600000|2025-01-31 13:53:20|206442.5|206352.5|206458.8|206368.8|206462|206398.7|206432.2|206352.5|21
1738331610000|2025-01-31 13:53:30|206463.4|206373.4|206444.3|206354.3|206469.3|206397.4|206438.3|206351.4|21
1738331620000|2025-01-31 13:53:40|206444.5|206354.5|206431.2|206341.2|206451.5|206361.5|206405|206339|20
1738331630000|2025-01-31 13:53:50|206431|206341|206425.7|206335.7|206431.8|206341.8|206421.2|206331.2|12
1738331640000|2025-01-31 13:54:00|206423.7|206333.7|206425.7|206335.7|206432.1|206370.7|206420.7|206332|20
1738331650000|2025-01-31 13:54:10|206421.9|206331.9|206386.5|206336.5|206440|206350|206386.5|206327|16
1738331660000|2025-01-31 13:54:20|206393.6|206343.6|206393.7|206343.7|206394|206344|206391.8|206341.8|10
1738331670000|2025-01-31 13:54:30|206421.3|206331.3|206434.6|206344.6|206452.3|206377.3|206399.9|206328.5|19
1738331680000|2025-01-31 13:54:40|206432.4|206342.4|206450.1|206360.1|206454.4|206389.3|206432.4|206342.4|21
1738331690000|2025-01-31 13:54:50|206469.2|206379.2|206461|206371|206469.2|206379.2|206455.6|206365.6|15
1738331700000|2025-01-31 13:55:00|206458.5|206368.5|206514.7|206424.7|206521.4|206445.1|206442.9|206361.8|20
1738331710000|2025-01-31 13:55:10|206509.7|206419.7|206509|206419|206510|206439.8|206483.8|206413.6|17
1738331720000|2025-01-31 13:55:20|206504.7|206414.7|206443.7|206393.7|206508.5|206424.7|206443.7|206393.7|24
1738331730000|2025-01-31 13:55:30|206456.1|206406.1|206456.1|206366.1|206469|206407.5|206446|206363.1|17
1738331740000|2025-01-31 13:55:40|206463.7|206373.7|206478.5|206388.5|206487.7|206397.7|206463.5|206373.5|19
1738331750000|2025-01-31 13:55:50|206475.1|206385.1|206485.9|206395.9|206485.9|206395.9|206431.2|206360.5|19
1738331760000|2025-01-31 13:56:00|206482.8|206392.8|206459.6|206369.6|206489.7|206399.7|206433.5|206369.6|10
1738331770000|2025-01-31 13:56:10|206457.3|206367.3|206457.2|206367.2|206461.6|206371.6|206452.4|206362.4|16
1738331780000|2025-01-31 13:56:20|206457.8|206367.8|206460.1|206370.1|206473.4|206383.4|206455.9|206365.9|26
1738331790000|2025-01-31 13:56:30|206457.1|206367.1|206411.8|206361.8|206458.2|206368.2|206403.6|206346.9|14
1738331800000|2025-01-31 13:56:40|206409.5|206359.5|206401.6|206351.6|206409.5|206359.5|206400.7|206350.7|7
1738331810000|2025-01-31 13:56:50|206399.2|206349.2|206355|206265|206399.2|206349.2|206319.4|206265|24
1738331820000|2025-01-31 13:57:00|206356.6|206266.6|206286.8|206236.8|206390.7|206300.7|206284.5|206234.5|33
1738331830000|2025-01-31 13:57:10|206287.8|206237.8|206330|206240|206346.6|206256.6|206287.8|206236.4|35
1738331840000|2025-01-31 13:57:20|206275.4|206225.4|206296.2|206206.2|206343.2|206253.2|206275.4|206201.5|31
1738331850000|2025-01-31 13:57:30|206300.6|206210.6|206317.2|206227.2|206317.2|206227.2|206273|206190.3|29
1738331860000|2025-01-31 13:57:40|206320.3|206230.3|206332.4|206242.4|206344|206254|206314.6|206224.6|21
1738331870000|2025-01-31 13:57:50|206334.3|206244.3|206308.6|206258.6|206347.6|206264.8|206296.1|206238.8|15
1738331880000|2025-01-31 13:58:00|206301.4|206251.4|206355.7|206265.7|206355.7|206265.7|206301.4|206230|23
1738331890000|2025-01-31 13:58:10|206359|206269|206320.2|206230.2|206359|206269|206313.9|206223.9|15
1738331900000|2025-01-31 13:58:20|206322|206232|206329.4|206239.4|206333.1|206243.1|206314.7|206224.7|18
1738331910000|2025-01-31 13:58:30|206336.4|206246.4|206369.5|206279.5|206369.5|206279.5|206336.4|206246.4|26
1738331920000|2025-01-31 13:58:40|206369.7|206279.7|206365.3|206275.3|206369.7|206279.7|206350.7|206260.7|22
1738331930000|2025-01-31 13:58:50|206360.8|206270.8|206368.4|206278.4|206378.6|206288.6|206356.5|206266.5|22
1738331940000|2025-01-31 13:59:00|206366.9|206276.9|206367.7|206277.7|206373.5|206283.5|206365.2|206275.2|29
1738331950000|2025-01-31 13:59:10|206379.7|206289.7|206367.3|206277.3|206379.7|206289.7|206367.3|206277.3|12
1738331960000|2025-01-31 13:59:20|206368.1|206278.1|206367.7|206277.7|206377|206287|206365.7|206275.7|20
1738331970000|2025-01-31 13:59:30|206363.6|206273.6|206359|206269|206367.3|206277.3|206354.2|206264.2|23
1738331980000|2025-01-31 13:59:40|206359.3|206269.3|206355.2|206265.2|206362.5|206272.5|206354.9|206264.9|20
1738331990000|2025-01-31 13:59:50|206355.1|206265.1|206349.8|206259.8|206356.4|206266.4|206335.4|206245.4|16
1738332000000|2025-01-31 14:00:00|206362.6|206272.6|206305.3|206255.3|206366.5|206276.8|206305.3|206221.3|27
1738332010000|2025-01-31 14:00:10|206303.3|206253.3|206320.4|206230.4|206331.1|206253.3|206303.3|206225.1|17
1738332020000|2025-01-31 14:00:20|206322.4|206232.4|206373.5|206283.5|206373.5|206283.5|206315.2|206225.2|21
1738332030000|2025-01-31 14:00:30|206371.4|206281.4|206377.5|206287.5|206377.5|206287.5|206369.7|206279.7|16
1738332040000|2025-01-31 14:00:40|206373.1|206283.1|206414.6|206324.6|206420.2|206346.1|206373.1|206283.1|18
1738332050000|2025-01-31 14:00:50|206423.7|206333.7|206440|206350|206440.5|206373.3|206421.3|206333.7|14
1738332060000|2025-01-31 14:01:00|206416.5|206326.5|206427.7|206337.7|206435.3|206385.3|206416.5|206326.5|18
1738332070000|2025-01-31 14:01:10|206471.6|206381.6|206500.5|206410.5|206502|206412|206456.5|206366.5|19
1738332080000|2025-01-31 14:01:20|206530.3|206440.3|206531.7|206441.7|206537.2|206455.8|206496.9|206440.3|11
1738332090000|2025-01-31 14:01:30|206530|206440|206534.6|206444.6|206535.4|206457.2|206496.6|206432.8|17
1738332100000|2025-01-31 14:01:40|206534.5|206444.5|206548.3|206458.3|206548.3|206464.5|206506.3|206444.5|15
1738332110000|2025-01-31 14:01:50|206550.2|206460.2|206557.5|206467.5|206559.3|206469.3|206550.2|206460.2|20
1738332120000|2025-01-31 14:02:00|206556.1|206466.1|206549.3|206459.3|206559.2|206469.2|206549.3|206459.3|18
1738332130000|2025-01-31 14:02:10|206551.8|206461.8|206565.4|206475.4|206579|206489|206550.1|206460.1|22
1738332140000|2025-01-31 14:02:20|206570.4|206480.4|206569|206479|206572.7|206482.7|206563.1|206473.1|18
1738332150000|2025-01-31 14:02:30|206579.6|206489.6|206560.5|206470.5|206579.6|206489.6|206557.5|206467.5|24
1738332160000|2025-01-31 14:02:40|206561.5|206471.5|206565.6|206475.6|206575.7|206485.7|206561.2|206471.2|15
1738332170000|2025-01-31 14:02:50|206563.1|206473.1|206565.5|206475.5|206565.5|206475.5|206560.8|206470.8|5
1738332180000|2025-01-31 14:03:00|206561.9|206471.9|206587.3|206497.3|206596.9|206524.7|206557.6|206467.6|27
1738332190000|2025-01-31 14:03:10|206593.7|206503.7|206601.4|206511.4|206609.2|206519.2|206586.5|206496.5|14
1738332200000|2025-01-31 14:03:20|206604.2|206514.2|206602.9|206512.9|206604.6|206514.6|206602.9|206512.9|3
1738332210000|2025-01-31 14:03:30|206604.7|206514.7|206652.4|206562.4|206652.4|206581.1|206604.5|206514.5|13
1738332220000|2025-01-31 14:03:40|206656.3|206566.3|206638.9|206588.9|206675.5|206588.9|206638.9|206552.1|27
1738332230000|2025-01-31 14:03:50|206641|206591|206652.3|206562.3|206661.8|206591|206635.9|206555|18
1738332240000|2025-01-31 14:04:00|206638.4|206548.4|206658.3|206568.3|206659.3|206569.3|206638.4|206548.4|29
1738332250000|2025-01-31 14:04:10|206660.5|206570.5|206664.2|206574.2|206666.7|206576.7|206659|206569|13
1738332260000|2025-01-31 14:04:20|206666.5|206576.5|206649.9|206559.9|206666.5|206576.5|206622.2|206540.7|20
1738332270000|2025-01-31 14:04:30|206626|206576|206626.1|206576.1|206668|206578|206622.7|206562.2|22
1738332280000|2025-01-31 14:04:40|206620.9|206570.9|206659.4|206569.4|206663.7|206575.4|206620.9|206551.2|17
1738332290000|2025-01-31 14:04:50|206655.6|206565.6|206633.2|206583.2|206660.4|206583.2|206633.2|206555|28
1738332300000|2025-01-31 14:05:00|206633.3|206583.3|206663.2|206573.2|206671.5|206587|206630.6|206565.2|25
1738332310000|2025-01-31 14:05:10|206665.2|206575.2|206693.4|206603.4|206693.4|206606.6|206646.2|206556.2|26
1738332320000|2025-01-31 14:05:20|206695.3|206605.3|206656.5|206566.5|206695.3|206624|206645.7|206555.7|27
1738332330000|2025-01-31 14:05:30|206653|206563|206658.2|206568.2|206661.3|206571.3|206649.6|206559.6|14
1738332340000|2025-01-31 14:05:40|206659.9|206569.9|206696.2|206606.2|206704.1|206644.3|206632.6|206551.2|27
1738332350000|2025-01-31 14:05:50|206694.1|206604.1|206715.6|206625.6|206722.1|206632.1|206694.1|206604.1|25
1738332360000|2025-01-31 14:06:00|206710|206620|206664|206574|206714.8|206624.8|206659.6|206572.1|29
1738332370000|2025-01-31 14:06:10|206668.7|206578.7|206593.9|206503.9|206673.4|206583.4|206588.2|206498.2|24
1738332380000|2025-01-31 14:06:20|206600.4|206510.4|206584.8|206494.8|206607.8|206517.9|206567.9|206478.8|27
1738332390000|2025-01-31 14:06:30|206581.8|206491.8|206563.3|206473.3|206592.5|206502.5|206535.1|206466|23
1738332400000|2025-01-31 14:06:40|206565.9|206475.9|206563.3|206473.3|206568.7|206478.7|206559.2|206469.2|12
1738332410000|2025-01-31 14:06:50|206563|206473|206500.1|206450.1|206565.5|206475.5|206497|206431.4|14
1738332420000|2025-01-31 14:07:00|206494.6|206444.6|206495.1|206405.1|206498.8|206444.6|206442|206372.4|24
1738332430000|2025-01-31 14:07:10|206499.6|206409.6|206507.5|206417.5|206527|206437|206494.2|206404.2|26
1738332440000|2025-01-31 14:07:20|206508.1|206418.1|206517.8|206427.8|206520|206430|206487|206397|30
1738332450000|2025-01-31 14:07:30|206513.6|206423.6|206517.7|206427.7|206521.3|206431.3|206497.6|206407.6|18
1738332460000|2025-01-31 14:07:40|206515.5|206425.5|206510.5|206420.5|206527.4|206437.4|206510.5|206420.5|16
1738332470000|2025-01-31 14:07:50|206511.8|206421.8|206433.6|206383.6|206514.4|206424.4|206427.1|206377.1|17
1738332480000|2025-01-31 14:08:00|206436.5|206386.5|206452.4|206362.4|206455.7|206386.5|206432|206360.6|10
1738332490000|2025-01-31 14:08:10|206452|206362|206462.4|206372.4|206475.4|206385.4|206452|206362|18
1738332500000|2025-01-31 14:08:20|206464|206374|206487.7|206397.7|206495.1|206435.2|206464|206374|15
1738332510000|2025-01-31 14:08:30|206487.9|206397.9|206508.1|206418.1|206513.9|206423.9|206487.6|206397.6|21
1738332520000|2025-01-31 14:08:40|206506.9|206416.9|206511.1|206421.1|206517.4|206427.4|206504.3|206414.3|19
1738332530000|2025-01-31 14:08:50|206509.2|206419.2|206487.9|206397.9|206517.2|206427.2|206487.9|206397.9|23
1738332540000|2025-01-31 14:09:00|206486.4|206396.4|206487.3|206397.3|206498.3|206408.3|206485|206395|18
1738332550000|2025-01-31 14:09:10|206495.4|206405.4|206511.5|206421.5|206517.2|206448|206488.2|206398.2|18
1738332560000|2025-01-31 14:09:20|206518.4|206428.4|206516.3|206426.3|206524.3|206434.3|206511.2|206421.2|7
1738332570000|2025-01-31 14:09:30|206513.8|206423.8|206506.4|206416.4|206513.8|206448.1|206484.1|206413.1|11
1738332580000|2025-01-31 14:09:40|206508.6|206418.6|206493.7|206443.7|206522.1|206448.8|206493.7|206418.5|12
1738332590000|2025-01-31 14:09:50|206491.6|206441.6|206515.5|206425.5|206522.1|206441.6|206491.6|206416.4|10
1738332600000|2025-01-31 14:10:00|206522.6|206432.6|206556.6|206466.6|206570.3|206480.3|206496.9|206425.7|18
1738332610000|2025-01-31 14:10:10|206559.1|206469.1|206565.1|206475.1|206572.2|206482.2|206552.9|206462.9|26
1738332620000|2025-01-31 14:10:20|206562.2|206472.2|206532.8|206442.8|206577.8|206487.8|206508.9|206431.3|23
1738332630000|2025-01-31 14:10:30|206536.8|206446.8|206531.6|206441.6|206547|206457|206531|206441|25
1738332640000|2025-01-31 14:10:40|206534|206444|206526.2|206436.2|206534|206444|206524.3|206434.3|15
1738332650000|2025-01-31 14:10:50|206523.8|206433.8|206540.2|206450.2|206546.2|206468|206518|206430.1|15
1738332660000|2025-01-31 14:11:00|206542.2|206452.2|206566|206476|206571.4|206481.4|206542.2|206452.2|7
1738332670000|2025-01-31 14:11:10|206574.1|206484.1|206558.8|206508.8|206574.9|206508.8|206558.8|206477.1|4
1738332680000|2025-01-31 14:11:20|206550.3|206500.3|206566.3|206516.3|206575.6|206525.6|206550.3|206500.3|20
1738332690000|2025-01-31 14:11:30|206572.6|206522.6|206651.4|206561.4|206656.2|206599.2|206565.1|206515.1|24
1738332700000|2025-01-31 14:11:40|206659.6|206569.6|206730.3|206640.3|206735.8|206685.4|206659.6|206569.6|24
1738332710000|2025-01-31 14:11:50|206726.3|206636.3|206779.3|206689.3|206791.9|206732.7|206720.8|206630.8|29
1738332720000|2025-01-31 14:12:00|206787.8|206697.8|206807.9|206717.9|206807.9|206756.5|206765.7|206696|22
1738332730000|2025-01-31 14:12:10|206811.1|206721.1|206811.6|206721.6|206818.4|206728.4|206797.2|206707.2|25
1738332740000|2025-01-31 14:12:20|206811|206721|206859.5|206769.5|206901|206811|206811|206721|36
1738332750000|2025-01-31 14:12:30|206882.3|206792.3|206850.4|206800.4|206890.2|206801.9|206846.5|206770|33
1738332760000|2025-01-31 14:12:40|206849.5|206799.5|206948.8|206898.8|206954.1|206904.1|206842|206792|33
1738332770000|2025-01-31 14:12:50|206953.1|206903.1|206998.2|206908.2|207012.3|206943.6|206926.8|206875.3|25
1738332780000|2025-01-31 14:13:00|207003.3|206953.3|206977.4|206887.4|207005.5|206953.3|206977|206887|35
1738332790000|2025-01-31 14:13:10|206979.1|206889.1|206991.8|206901.8|207001.5|206932.6|206951.5|206884|36
1738332800000|2025-01-31 14:13:20|206993.6|206903.6|206983.5|206893.5|207002.2|206912.2|206983.3|206893.3|22
1738332810000|2025-01-31 14:13:30|206984.6|206894.6|206988.6|206898.6|206997.3|206907.3|206975.1|206885.1|24
1738332820000|2025-01-31 14:13:40|206990.6|206900.6|207017.8|206927.8|207023.2|206944.9|206981.9|206897.4|34
1738332830000|2025-01-31 14:13:50|207021.8|206931.8|207008.9|206958.9|207028.4|206963.4|207006.5|206931.8|14
1738332840000|2025-01-31 14:14:00|207007.1|206957.1|206962.9|206872.9|207019.3|206958.1|206962.9|206872.9|28
1738332850000|2025-01-31 14:14:10|206956.5|206866.5|206982.2|206892.2|206984.4|206894.4|206929.5|206839.5|30
1738332860000|2025-01-31 14:14:20|206983.8|206893.8|207001.8|206951.8|207009.3|206959.3|206983.7|206893.8|30
1738332870000|2025-01-31 14:14:30|207000.8|206950.8|206998.2|206948.2|207026.5|206958.9|206997.3|206928.5|25
1738332880000|2025-01-31 14:14:40|206999|206949|207057.3|206967.3|207070.8|206996.3|206997.2|206925.8|26
1738332890000|2025-01-31 14:14:50|207054.6|206964.6|207111.3|207061.3|207124.5|207061.3|207049.6|206959.6|33
1738332900000|2025-01-31 14:15:00|207094.1|207004.1|207091.5|207041.5|207117.4|207066.6|207077.2|206994|32
1738332910000|2025-01-31 14:15:10|207095.4|207045.4|207163.2|207113.2|207189.1|207139.1|207095.4|207041.7|35
1738332920000|2025-01-31 14:15:20|207161.5|207111.5|207203.1|207113.1|207217.8|207155.3|207157.5|207080.8|33
1738332930000|2025-01-31 14:15:30|207199.6|207109.6|207182.4|207092.4|207217.3|207127.3|207174.8|207084.8|32
1738332940000|2025-01-31 14:15:40|207182.9|207092.9|207196.3|207106.3|207204.9|207134.2|207149.3|207059.3|26
1738332950000|2025-01-31 14:15:50|207207.1|207117.1|207257.7|207207.7|207269.3|207219.3|207201|207111|35
1738332960000|2025-01-31 14:16:00|207252.9|207202.9|207283.8|207193.8|207292.3|207208.5|207252.9|207188.9|18
1738332970000|2025-01-31 14:16:10|207285.7|207195.7|207259.9|207209.9|207289.7|207211.5|207258.1|207178.9|22
1738332980000|2025-01-31 14:16:20|207261.6|207211.6|207278.5|207228.5|207314.6|207249.5|207260.4|207183.3|23
1738332990000|2025-01-31 14:16:30|207286.1|207196.1|207299.1|207249.1|207317.5|207262.3|207282.4|207192.4|24
1738333000000|2025-01-31 14:16:40|207303.8|207253.8|207368.2|207278.2|207368.2|207307.2|207303.8|207253.8|14
1738333010000|2025-01-31 14:16:50|207364.5|207274.5|207346.2|207256.2|207369.3|207279.3|207323.8|207244.5|31
1738333020000|2025-01-31 14:17:00|207345.5|207255.5|207360.6|207270.6|207372.9|207282.9|207327.1|207237.1|36
1738333030000|2025-01-31 14:17:10|207374.4|207284.4|207372.2|207282.2|207387.6|207297.6|207363|207273|28
1738333040000|2025-01-31 14:17:20|207377.6|207287.6|207352.2|207262.2|207383.1|207324.1|207346.7|207256.7|32
1738333050000|2025-01-31 14:17:30|207347.3|207257.3|207359.1|207269.1|207359.1|207269.1|207347.3|207257.3|17
1738333060000|2025-01-31 14:17:40|207358|207268|207281.1|207191.1|207376|207296.5|207281.1|207191.1|23
1738333070000|2025-01-31 14:17:50|207278.3|207188.3|207249.1|207159.1|207280.4|207190.4|207239.2|207149.2|28
1738333080000|2025-01-31 14:18:00|207255.2|207165.2|207140.7|207050.7|207255.2|207165.3|207104.4|207034.9|36
1738333090000|2025-01-31 14:18:10|207137.1|207047.1|207102.7|207012.7|207177.9|207087.9|207078.1|206995.8|30
1738333100000|2025-01-31 14:18:20|207095.8|207005.8|207100.8|207010.8|207116.7|207058.2|207083|206999|35
1738333110000|2025-01-31 14:18:30|207102.3|207012.3|207056.1|206966.1|207105.2|207015.2|207056.1|206966.1|30
1738333120000|2025-01-31 14:18:40|207054.5|206964.5|207069.3|206979.3|207070.2|206980.2|207036.4|206946.4|29
1738333130000|2025-01-31 14:18:50|207067.2|206977.2|207054.8|206964.8|207069.6|206979.6|207042.6|206952.6|20
1738333140000|2025-01-31 14:19:00|207050.7|206960.7|207086|207036|207110.6|207044.4|207049.3|206959.3|24
1738333150000|2025-01-31 14:19:10|207087.8|207037.8|207089.7|207039.7|207095.2|207045.2|207079.6|207029.6|14
1738333160000|2025-01-31 14:19:20|207092.8|207042.8|207089.3|207039.3|207094.5|207044.5|207077.2|206987.2|21
1738333170000|2025-01-31 14:19:30|207093|207043|207090.3|207040.3|207094.9|207044.9|207090.3|207040.3|17
1738333180000|2025-01-31 14:19:40|207088.7|207038.7|207020.6|206930.6|207095.3|207038.7|207014.4|206924.4|32
1738333190000|2025-01-31 14:19:50|207014.3|206924.3|206981.9|206891.9|207019.9|206929.9|206976.7|206886.7|25
1738333200000|2025-01-31 14:20:00|206967.4|206877.4|206992.2|206902.2|206992.2|206902.2|206955.7|206865.7|13
1738333210000|2025-01-31 14:20:10|206999.4|206909.4|206936|206846|207000.4|206910.4|206924.5|206839.6|29
1738333220000|2025-01-31 14:20:20|206944.8|206854.8|206901.3|206811.3|206948.8|206858.8|206888.2|206798.2|33
1738333230000|2025-01-31 14:20:30|206896.8|206806.8|206906.9|206816.9|206910.8|206820.8|206885.5|206795.5|25
1738333240000|2025-01-31 14:20:40|206895.1|206805.1|206848.4|206798.4|206908.4|206818.4|206848.4|206798.1|29
1738333250000|2025-01-31 14:20:50|206870|206780|206839.1|206789.1|206881.1|206802|206839.1|206772.5|18
1738333260000|2025-01-31 14:21:00|206791.4|206741.4|206844.7|206754.7|206852.6|206774.1|206791.4|206720.2|21
1738333270000|2025-01-31 14:21:10|206837.7|206747.7|206847.8|206797.8|206866.5|206810.6|206828.2|206738.2|27
1738333280000|2025-01-31 14:21:20|206849.6|206799.6|206849.4|206799.4|206853|206803|206845.5|206795.5|12
1738333290000|2025-01-31 14:21:30|206851.8|206801.8|206885|206795|206888.3|206811.2|206849.8|206795|17
1738333300000|2025-01-31 14:21:40|206885.7|206795.7|206845.6|206795.6|206907.7|206817.7|206843.3|206793.3|24
1738333310000|2025-01-31 14:21:50|206850.2|206800.2|206867.4|206777.4|206872.8|206800.4|206845.9|206773.2|12
1738333320000|2025-01-31 14:22:00|206874.4|206784.4|206914.3|206824.3|206918.6|206828.6|206850.7|206784.4|22
1738333330000|2025-01-31 14:22:10|206930.3|206840.3|206882.4|206792.4|206930.3|206847|206873.2|206783.2|23
1738333340000|2025-01-31 14:22:20|206880.1|206790.1|206919.4|206829.4|206928.5|206838.5|206880.1|206790.1|22
1738333350000|2025-01-31 14:22:30|206917.1|206827.1|206997.5|206907.5|206997.5|206907.5|206915.8|206825.8|18
1738333360000|2025-01-31 14:22:40|206991.2|206901.2|206960.8|206910.8|207028.1|206945.4|206951.1|206901.1|32
1738333370000|2025-01-31 14:22:50|206964.1|206914.1|206953.8|206903.8|206964.1|206914.1|206953.5|206903.5|18
1738333380000|2025-01-31 14:23:00|206957.1|206907.1|206954.1|206904.1|206958.7|206908.7|206952.9|206902.9|4
1738333390000|2025-01-31 14:23:10|206957.3|206907.3|206952.9|206902.9|206957.9|206907.9|206952.8|206902.8|9
1738333400000|2025-01-31 14:23:20|206959.9|206909.9|206969.7|206879.7|207006.9|206941.9|206953.3|206877.1|15
1738333410000|2025-01-31 14:23:30|206970|206880|207004.7|206914.7|207028.1|206950|206969.1|206879.1|31
1738333420000|2025-01-31 14:23:40|207008.4|206918.4|206975.7|206885.7|207008.4|206918.4|206951.7|206876.7|23
1738333430000|2025-01-31 14:23:50|206976.3|206886.3|207008.4|206918.4|207010.1|206935.4|206976.3|206886.3|25
1738333440000|2025-01-31 14:24:00|207002.5|206912.5|207003.6|206913.6|207009.5|206919.5|206996.9|206906.9|32
1738333450000|2025-01-31 14:24:10|207001.7|206911.7|206997.1|206907.1|207011.2|206921.2|206996.9|206906.9|21
1738333460000|2025-01-31 14:24:20|206999.2|206909.2|207011.8|206921.8|207014|206924|206997.2|206907.2|19
1738333470000|2025-01-31 14:24:30|207013.7|206923.7|207003.2|206913.2|207027.5|206959.4|207001.6|206911.6|19
1738333480000|2025-01-31 14:24:40|207003.6|206913.6|207017.1|206927.1|207021.5|206967|207001.6|206911.6|12
1738333490000|2025-01-31 14:24:50|207020.6|206930.6|207018.9|206928.9|207023.1|206933.1|207017.2|206927.2|6
1738333500000|2025-01-31 14:25:00|207021.8|206931.8|206940.9|206850.9|207023.5|206933.5|206935|206845|23
1738333510000|2025-01-31 14:25:10|206938.8|206848.8|206959.7|206869.7|206960.9|206895.2|206938.8|206848.8|22
1738333520000|2025-01-31 14:25:20|206961.4|206871.4|206942.2|206852.2|206965.5|206875.5|206921.6|206831.6|17
1738333530000|2025-01-31 14:25:30|206939.8|206849.8|206912.5|206822.5|206939.8|206869.3|206907.6|206822.5|19
1738333540000|2025-01-31 14:25:40|206912.3|206822.3|206899.6|206809.6|206938|206875|206894.9|206804.9|21
1738333550000|2025-01-31 14:25:50|206898.2|206808.2|206885.7|206795.7|206907.8|206817.8|206856.9|206787.1|18
1738333560000|2025-01-31 14:26:00|206889.8|206799.8|206957.9|206867.9|206972.6|206882.6|206889.6|206799.6|20
1738333570000|2025-01-31 14:26:10|206944.2|206854.2|206948.7|206858.7|206951.3|206861.3|206944.2|206854.2|8
1738333580000|2025-01-31 14:26:20|206924.9|206874.9|206927.1|206837.1|206944.1|206876.3|206906.5|206836.2|11
1738333590000|2025-01-31 14:26:30|206929.8|206839.8|206955.1|206865.1|206955.1|206865.1|206924.8|206834.8|13
1738333600000|2025-01-31 14:26:40|206945.3|206855.3|206939.9|206849.9|206951.6|206881.1|206906.8|206839|21
1738333610000|2025-01-31 14:26:50|206933.3|206843.3|206911.8|206861.8|206947.1|206868.4|206910|206840.2|17
1738333620000|2025-01-31 14:27:00|206939.7|206849.7|206947.2|206857.2|206954.2|206875.6|206902.9|206847.9|21
1738333630000|2025-01-31 14:27:10|206949|206859|206954.4|206864.4|206956.1|206866.1|206946.8|206856.8|11
1738333640000|2025-01-31 14:27:20|206954.2|206864.2|206963.4|206873.4|206966.3|206876.3|206950.7|206860.7|19
1738333650000|2025-01-31 14:27:30|206966.2|206876.2|206932.1|206842.1|206971.4|206881.4|206896.8|206841|18
1738333660000|2025-01-31 14:27:40|206917.8|206827.8|206938.4|206848.4|206941.3|206858.8|206897.8|206827.8|16
1738333670000|2025-01-31 14:27:50|206939|206849|206937.6|206847.6|206940.6|206865.6|206915.6|206825.8|18
1738333680000|2025-01-31 14:28:00|206939.3|206849.3|206941.2|206851.2|206953|206868.3|206911.3|206834.7|28
1738333690000|2025-01-31 14:28:10|206943|206853|206931.1|206841.1|206946.5|206856.5|206904.2|206830.5|19
1738333700000|2025-01-31 14:28:20|206930.9|206840.9|206931|206841|206933.4|206863.8|206904.4|206827.1|19
1738333710000|2025-01-31 14:28:30|206932|206842|206931.7|206841.7|206934|206844|206931.1|206841.1|11
1738333720000|2025-01-31 14:28:40|206931.2|206841.2|206964.8|206874.8|206964.8|206875.6|206925.6|206841.2|20
1738333730000|2025-01-31 14:28:50|206970.4|206880.4|206971|206881|206976.3|206911.5|206947.4|206875|23
1738333740000|2025-01-31 14:29:00|206966.7|206876.7|206982.6|206892.6|206986.7|206910.4|206945|206868|28
1738333750000|2025-01-31 14:29:10|206983|206893|206952.7|206862.7|206983|206904.7|206948.3|206858.3|20
1738333760000|2025-01-31 14:29:20|206956.3|206866.3|206905.6|206855.6|206959.5|206869.5|206905.6|206822|22
1738333770000|2025-01-31 14:29:30|206904.2|206854.2|206930|206840|206939.8|206862.3|206897.4|206828.7|23
1738333780000|2025-01-31 14:29:40|206928.3|206838.3|206923.8|206873.8|206934.5|206875.2|206923.8|206838|19
1738333790000|2025-01-31 14:29:50|206919.8|206869.8|206944.3|206854.3|206945.8|206875.5|206919.8|206849|21
1738333800000|2025-01-31 14:30:00|206915.6|206825.6|206953.6|206863.6|206968.1|206878.1|206915.6|206825.6|30
1738333810000|2025-01-31 14:30:10|206954.8|206864.8|206999.6|206909.6|207011.7|206937|206954.5|206864.5|25
1738333820000|2025-01-31 14:30:20|206998.9|206908.9|207040.4|206950.4|207050.4|206960.4|206974.9|206907.5|22
1738333830000|2025-01-31 14:30:30|207043.1|206953.1|207040.3|206950.3|207059|206969|207034.6|206944.6|27
1738333840000|2025-01-31 14:30:40|207034.9|206944.9|207060.8|206970.8|207060.8|206970.8|207034.9|206944.9|26
1738333850000|2025-01-31 14:30:50|207052.7|206962.7|207041.5|206951.5|207060.4|206970.4|207033.6|206943.6|7
1738333860000|2025-01-31 14:31:00|207044.1|206954.1|207040|206950|207044.1|206954.1|207040|206950|3
1738333870000|2025-01-31 14:31:10|207042.6|206952.6|207099.8|207009.8|207112.2|207022.2|207042.6|206952.6|21
1738333880000|2025-01-31 14:31:20|207101.5|207011.5|207108|207018|207113.9|207023.9|207095.4|207005.4|29
1738333890000|2025-01-31 14:31:30|207105.4|207015.4|207068.8|206978.8|207108.4|207018.4|207068.8|206978.8|33
1738333900000|2025-01-31 14:31:40|207068.5|206978.5|207074.5|206984.5|207081.2|206991.2|207068.5|206978.5|10
1738333910000|2025-01-31 14:31:50|207077.8|206987.8|207063.7|207013.7|207085.3|207018.6|207061.5|206987.8|16
1738333920000|2025-01-31 14:32:00|207062.3|207012.3|207153.4|207063.4|207167.5|207092.9|207059.1|207009.1|21
1738333930000|2025-01-31 14:32:10|207153.1|207063.1|207079.2|207029.2|207162.8|207072.8|207079|207015.1|22
1738333940000|2025-01-31 14:32:20|207080.8|207030.8|207094.2|207044.2|207146.2|207056.2|207080.8|207012.6|21
1738333950000|2025-01-31 14:32:30|207094|207044|207102.3|207052.3|207112.3|207062.3|207094|207044|18
1738333960000|2025-01-31 14:32:40|207101.4|207051.4|207101.9|207051.9|207111.9|207061.9|207101.2|207051.2|11
1738333970000|2025-01-31 14:32:50|207109.2|207059.2|207101.6|207051.6|207114|207064|207101.6|207051.6|9
1738333980000|2025-01-31 14:33:00|207100.7|207050.7|207090.7|207040.7|207100.7|207050.7|207086.6|207036.6|7
1738333990000|2025-01-31 14:33:10|207089.7|207039.7|207102.9|207052.9|207108.1|207058.1|207087.4|207037.4|13
1738334000000|2025-01-31 14:33:20|207101.5|207051.5|207100.2|207050.2|207109.1|207059.1|207086.9|207016|17
1738334010000|2025-01-31 14:33:30|207101|207051|207123|207033|207136.3|207058.1|207099.2|207033|18
1738334020000|2025-01-31 14:33:40|207115.3|207025.3|207123.3|207033.3|207133.5|207043.5|207115.3|207025.3|22
1738334030000|2025-01-31 14:33:50|207124|207034|207134.9|207044.9|207134.9|207044.9|207123.5|207033.5|16
1738334040000|2025-01-31 14:34:00|207131|207041|207131.6|207041.6|207136.2|207046.2|207126.9|207036.9|13
1738334050000|2025-01-31 14:34:10|207131|207041|207127.2|207037.2|207131|207055.5|207079|206999.7|16
1738334060000|2025-01-31 14:34:20|207119.7|207029.7|207121.4|207031.4|207131.4|207043.9|207093.9|207018.7|22
1738334070000|2025-01-31 14:34:30|207122.3|207032.3|207141.2|207051.2|207141.2|207051.2|207120|207030|22
1738334080000|2025-01-31 14:34:40|207138.9|207048.9|207133.1|207043.1|207146.2|207056.2|207133.1|207043.1|22
1738334090000|2025-01-31 14:34:50|207131.5|207041.5|207140.3|207050.3|207143.8|207053.8|207131.5|207041.5|15
1738334100000|2025-01-31 14:35:00|207133.7|207043.7|207146.3|207096.3|207148.6|207098.6|207133.7|207043.7|29
1738334110000|2025-01-31 14:35:10|207145|207095|207142.8|207092.8|207162.4|207112.4|207134.8|207084.8|27
1738334120000|2025-01-31 14:35:20|207143.4|207093.4|207154.9|207104.9|207154.9|207104.9|207132.8|207082.8|18
1738334130000|2025-01-31 14:35:30|207149.9|207099.9|207148.6|207098.6|207153.6|207103.6|207146.7|207096.7|11
1738334140000|2025-01-31 14:35:40|207147.2|207097.2|207147.1|207097.1|207152.3|207102.3|207133.4|207083.4|12
1738334150000|2025-01-31 14:35:50|207143.8|207093.8|207146.4|207096.4|207155.6|207105.6|207143.8|207093.8|18
1738334160000|2025-01-31 14:36:00|207152.6|207102.6|207142|207092|207152.6|207102.6|207139.7|207089.7|14
1738334170000|2025-01-31 14:36:10|207144.5|207094.5|207145.9|207095.9|207149.3|207099.3|207141.7|207091.7|7
1738334180000|2025-01-31 14:36:20|207150.3|207100.3|207145.3|207095.3|207150.3|207100.3|207145.3|207095.3|3
1738334190000|2025-01-31 14:36:30|207147.4|207097.4|207144.2|207094.2|207149.9|207099.9|207143.9|207093.9|12
1738334200000|2025-01-31 14:36:40|207146.5|207096.5|207075.7|206985.7|207155.9|207105.9|207064.5|206974.5|25
1738334210000|2025-01-31 14:36:50|207064.6|206974.6|207085.4|206995.4|207089.1|206999.1|207037.4|206947.4|30
1738334220000|2025-01-31 14:37:00|207079.6|206989.6|207082.3|206992.3|207090.1|207000.1|207076.7|206986.7|13
1738334230000|2025-01-31 14:37:10|207080|206990|206995.7|206905.7|207080|206990|206995.7|206905.7|29
1738334240000|2025-01-31 14:37:20|206996.2|206906.2|207039.7|206949.7|207044.4|206954.4|206994.3|206904.3|28
1738334250000|2025-01-31 14:37:30|207047.1|206957.1|207041.1|206951.1|207047.1|206981.6|207030.5|206951|9
1738334260000|2025-01-31 14:37:40|207038.9|206948.9|207041.3|206951.3|207047.4|206957.4|207032.2|206942.2|13
1738334270000|2025-01-31 14:37:50|207047.6|206957.6|207107.1|207057.1|207119.3|207057.1|207040.4|206957.6|24
1738334280000|2025-01-31 14:38:00|207101.2|207051.2|207126.6|207036.6|207134.7|207072.2|207101.2|207035.8|14
1738334290000|2025-01-31 14:38:10|207126.4|207036.4|207134.1|207044.1|207135.1|207072.5|207114.7|207035.6|10
1738334300000|2025-01-31 14:38:20|207133.1|207043.1|207120|207030|207133.1|207043.1|207091.5|207023.4|18
1738334310000|2025-01-31 14:38:30|207120.5|207030.5|207120.4|207030.4|207125.2|207056.5|207101.6|207024.1|11
1738334320000|2025-01-31 14:38:40|207121.8|207031.8|207121.7|207031.7|207125.6|207056.7|207102|207031.7|10
1738334330000|2025-01-31 14:38:50|207123.7|207033.7|207107.2|207017.2|207123.7|207033.7|207101.2|207011.2|10
1738334340000|2025-01-31 14:39:00|207107.6|207017.6|207149.6|207059.6|207154.5|207081.8|207101.2|207017.6|22
1738334350000|2025-01-31 14:39:10|207149|207059|207133|207043|207149.6|207059.6|207125.2|207035.2|14
1738334360000|2025-01-31 14:39:20|207139.1|207049.1|207124.1|207074.1|207165.8|207075.8|207122.6|207047.6|19
1738334370000|2025-01-31 14:39:30|207122.7|207072.7|207157.2|207067.2|207162.5|207079.5|207122.7|207065.2|21
1738334380000|2025-01-31 14:39:40|207159.7|207069.7|207161.9|207071.9|207161.9|207071.9|207157.3|207067.3|13
1738334390000|2025-01-31 14:39:50|207157.8|207067.8|207160.4|207070.4|207162.8|207072.8|207155.8|207065.8|9
1738334400000|2025-01-31 14:40:00|207153|207063|207193|207103|207208|207118|207153|207063|15
1738334410000|2025-01-31 14:40:10|207199.6|207109.6|207195|207105|207202.7|207112.7|207188|207098|10
1738334420000|2025-01-31 14:40:20|207195.4|207105.4|207193.1|207103.1|207195.4|207105.4|207189.8|207099.8|7
1738334430000|2025-01-31 14:40:30|207189.8|207099.8|207201.5|207111.5|207205.7|207115.7|207187.9|207097.9|11
1738334440000|2025-01-31 14:40:40|207202.8|207112.8|207235.5|207145.5|207237.2|207147.2|207201.5|207111.5|8
1738334450000|2025-01-31 14:40:50|207238|207148|207251.5|207161.5|207258.1|207168.1|207236.8|207146.8|22
1738334460000|2025-01-31 14:41:00|207244.9|207154.9|207247.8|207157.8|207250.5|207160.5|207242.3|207152.3|12
1738334470000|2025-01-31 14:41:10|207242.3|207152.3|207266.2|207176.2|207268.9|207178.9|207242.3|207152.3|15
1738334480000|2025-01-31 14:41:20|207266.4|207176.4|207266.7|207176.7|207269.1|207179.1|207263.2|207173.2|11
1738334490000|2025-01-31 14:41:30|207270.8|207180.8|207242.9|207152.9|207270.8|207180.8|207217.4|207152.1|14
1738334500000|2025-01-31 14:41:40|207250.3|207160.3|207246.8|207156.8|207250.3|207160.3|207242.2|207152.2|6
1738334510000|2025-01-31 14:41:50|207240.3|207150.3|207251.9|207161.9|207252.2|207162.2|207238.1|207148.1|12
1738334520000|2025-01-31 14:42:00|207263.1|207173.1|207265.4|207175.4|207268|207178|207259.8|207169.8|8
1738334530000|2025-01-31 14:42:10|207265.1|207175.1|207270|207180|207270|207180|207261.3|207171.3|15
1738334540000|2025-01-31 14:42:20|207262.3|207172.3|207265.2|207175.2|207270.2|207180.2|207257.2|207167.2|15
1738334550000|2025-01-31 14:42:30|207265.1|207175.1|207261.7|207171.7|207265.1|207175.1|207251.1|207161.1|16
1738334560000|2025-01-31 14:42:40|207254.6|207164.6|207261.3|207171.3|207265.9|207175.9|207254.6|207164.6|13
1738334570000|2025-01-31 14:42:50|207267.2|207177.2|207268|207178|207268|207178|207261.3|207171.3|3
1738334580000|2025-01-31 14:43:00|207255.5|207165.5|207255.8|207165.8|207255.8|207165.8|207240.9|207150.9|10
1738334590000|2025-01-31 14:43:10|207256.3|207166.3|207254.2|207164.2|207256.3|207166.3|207247.8|207157.8|14
1738334600000|2025-01-31 14:43:20|207254.3|207164.3|207255.6|207165.6|207256.2|207166.2|207248.4|207158.4|10
1738334610000|2025-01-31 14:43:30|207254.4|207164.4|207253.8|207163.8|207254.5|207164.5|207245.9|207155.9|22
1738334620000|2025-01-31 14:43:40|207247.3|207157.3|207264.1|207174.1|207264.2|207174.2|207247.3|207157.3|16
1738334630000|2025-01-31 14:43:50|207256.2|207166.2|207255.4|207165.4|207259.8|207169.8|207236.5|207146.5|18
1738334640000|2025-01-31 14:44:00|207254.4|207164.4|207263|207173|207263|207173|207252.8|207162.8|11
1738334650000|2025-01-31 14:44:10|207255.3|207165.3|207263.6|207173.6|207266.4|207176.4|207255.3|207165.3|8
1738334660000|2025-01-31 14:44:20|207263.9|207173.9|207210.3|207160.3|207263.9|207173.9|207210.3|207154.4|16
1738334670000|2025-01-31 14:44:30|207214.7|207164.7|207210.5|207160.5|207214.7|207164.7|207209.3|207159.3|10
1738334680000|2025-01-31 14:44:40|207211.8|207161.8|207201.9|207151.9|207211.8|207161.8|207192.7|207142.7|11
1738334690000|2025-01-31 14:44:50|207200.3|207150.3|207196.8|207146.8|207200.3|207150.3|207192|207142|12
1738334700000|2025-01-31 14:45:00|207191.8|207141.8|207166.3|207076.3|207196.7|207146.7|207146.2|207056.2|20
1738334710000|2025-01-31 14:45:10|207160|207070|207171|207081|207182.6|207092.6|207155.4|207065.4|11
1738334720000|2025-01-31 14:45:20|207174.4|207084.4|207176.4|207086.4|207190.7|207100.7|207169.4|207079.4|12
1738334730000|2025-01-31 14:45:30|207178.4|207088.4|207109.6|207019.6|207178.4|207088.4|207109.6|207019.6|11
1738334740000|2025-01-31 14:45:40|207109.5|207019.5|207056.7|206966.7|207109.5|207019.5|207049.5|206959.5|16
1738334750000|2025-01-31 14:45:50|207056.9|206966.9|207055.6|206965.6|207069.7|206979.7|207052.9|206962.9|12
1738334760000|2025-01-31 14:46:00|207055.4|206965.4|207038.7|206948.7|207060.8|206970.8|207036.6|206946.6|13
1738334770000|2025-01-31 14:46:10|207038.9|206948.9|207022.9|206932.9|207050.4|206960.4|207022.9|206932.9|24
1738334780000|2025-01-31 14:46:20|207020.5|206930.5|206971.4|206881.4|207020.5|206930.5|206951|206872|20
1738334790000|2025-01-31 14:46:30|206965.5|206875.5|206978.4|206888.4|206978.4|206888.4|206963.7|206873.7|29
1738334800000|2025-01-31 14:46:40|206981.1|206891.1|206981.8|206891.8|206987.2|206897.2|206977.4|206887.4|9
1738334810000|2025-01-31 14:46:50|206971|206881|206981.3|206891.3|206986.5|206896.5|206971|206881|12
1738334820000|2025-01-31 14:47:00|206981.8|206891.8|206922.2|206832.2|206987|206897|206895.3|206827.6|32
1738334830000|2025-01-31 14:47:10|206927.7|206837.7|206893|206803|206930|206840|206893|206803|34
1738334840000|2025-01-31 14:47:20|206893.6|206803.6|206890.8|206800.8|206895|206805|206879.3|206789.3|20
1738334850000|2025-01-31 14:47:30|206889.1|206799.1|206835.3|206745.3|206889.1|206799.1|206822.6|206732.6|29
1738334860000|2025-01-31 14:47:40|206833.6|206743.6|206874.1|206784.1|206888.6|206798.6|206811.1|206721.1|34
1738334870000|2025-01-31 14:47:50|206880.2|206790.2|206851.8|206761.8|206885.7|206795.7|206848.7|206758.7|30
1738334880000|2025-01-31 14:48:00|206844.5|206754.5|206807.9|206717.9|206868.3|206778.3|206805.6|206715.6|23
1738334890000|2025-01-31 14:48:10|206790.1|206700.1|206794.7|206704.7|206816.5|206726.5|206780.3|206690.3|32
1738334900000|2025-01-31 14:48:20|206803|206713|206797.8|206707.8|206803|206713|206784.1|206694.1|15
1738334910000|2025-01-31 14:48:30|206795.1|206705.1|206765.7|206675.7|206795.1|206705.1|206751.8|206661.8|22
1738334920000|2025-01-31 14:48:40|206763.1|206673.1|206785|206695|206792.3|206702.3|206735.7|206645.7|25
1738334930000|2025-01-31 14:48:50|206783.8|206693.8|206733.5|206643.5|206783.8|206693.8|206711.1|206643.5|16
1738334940000|2025-01-31 14:49:00|206731.7|206641.7|206702.8|206612.8|206731.7|206641.7|206700.8|206610.8|24
1738334950000|2025-01-31 14:49:10|206699.4|206609.4|206720.2|206630.2|206730.4|206640.4|206691.8|206601.8|17
1738334960000|2025-01-31 14:49:20|206722.8|206632.8|206716.4|206626.4|206732.3|206671.3|206714.2|206624.2|16
1738334970000|2025-01-31 14:49:30|206721|206631|206785.9|206695.9|206799.7|206709.7|206721|206631|34
1738334980000|2025-01-31 14:49:40|206786.9|206696.9|206816.4|206726.4|206833.4|206743.4|206776.6|206686.6|28
1738334990000|2025-01-31 14:49:50|206813.7|206763.7|206859.8|206769.8|206873.8|206808.6|206813.7|206731.8|31
1738335000000|2025-01-31 14:50:00|206848.5|206758.5|206877.9|206787.9|206885.9|206795.9|206848.5|206758.5|30
1738335010000|2025-01-31 14:50:10|206868.9|206778.9|206907.7|206817.7|206914.9|206824.9|206858.4|206768.4|28
1738335020000|2025-01-31 14:50:20|206894.6|206804.6|206896.8|206806.8|206928.1|206838.1|206894.6|206804.6|34
1738335030000|2025-01-31 14:50:30|206897.5|206807.5|206847.2|206757.2|206897.5|206807.5|206832.6|206742.6|30
1738335040000|2025-01-31 14:50:40|206847.7|206757.7|206853.9|206763.9|206859.7|206769.7|206847.2|206757.2|7
1738335050000|2025-01-31 14:50:50|206854.4|206764.4|206854.4|206764.4|206862.6|206772.6|206852.8|206762.8|9
1738335060000|2025-01-31 14:51:00|206853.3|206763.3|206932.5|206842.5|206940.7|206850.7|206853.3|206763.3|14
1738335070000|2025-01-31 14:51:10|206945.1|206855.1|206936.2|206846.2|206945.1|206855.1|206926.5|206836.5|28
1738335080000|2025-01-31 14:51:20|206936.3|206846.3|206940.9|206850.9|206950.5|206860.5|206931.2|206841.2|26
1738335090000|2025-01-31 14:51:30|206944|206854|206940.5|206850.5|206946.2|206856.2|206933.7|206843.7|24
1738335100000|2025-01-31 14:51:40|206950.3|206860.3|206962.4|206872.4|206966.6|206876.6|206946.1|206856.1|23
1738335110000|2025-01-31 14:51:50|206960.5|206870.5|206935.3|206845.3|206960.5|206870.5|206931.2|206841.2|22
1738335120000|2025-01-31 14:52:00|206940.6|206850.6|206946.1|206856.1|206965.3|206875.3|206936.6|206846.6|25
1738335130000|2025-01-31 14:52:10|206943.8|206853.8|206926.8|206836.8|206970.9|206880.9|206926.8|206836.8|14
1738335140000|2025-01-31 14:52:20|206928.4|206838.4|206988.7|206898.7|206990.8|206900.8|206926.5|206836.5|20
1738335150000|2025-01-31 14:52:30|206984.7|206894.7|206978.1|206888.1|207003.3|206913.3|206971.1|206881.1|27
1738335160000|2025-01-31 14:52:40|206976.2|206886.2|207012.7|206922.7|207052|206962|206976.2|206886.2|28
1738335170000|2025-01-31 14:52:50|207019.8|206929.8|206966.9|206876.9|207029.1|206939.1|206951.4|206866.2|28
1738335180000|2025-01-31 14:53:00|206959.7|206869.7|206924.4|206834.4|206959.7|206869.7|206924.4|206834.4|10
1738335190000|2025-01-31 14:53:10|206922.5|206832.5|206931|206841|206931|206841|206922.5|206832.5|9
1738335200000|2025-01-31 14:53:20|206930|206840|206823.1|206733.1|206933.2|206843.2|206823|206733|19
1738335210000|2025-01-31 14:53:30|206829.5|206739.5|206792.1|206702.1|206829.5|206758.6|206787.9|206697.9|13
1738335220000|2025-01-31 14:53:40|206785.6|206695.6|206808.4|206718.4|206819.9|206729.9|206778.6|206688.6|26
1738335230000|2025-01-31 14:53:50|206812.5|206722.5|206784.9|206694.9|206823.6|206733.6|206779.1|206689.1|16
1738335240000|2025-01-31 14:54:00|206781.1|206691.1|206781.2|206691.2|206785.9|206695.9|206759.7|206669.7|25
1738335250000|2025-01-31 14:54:10|206786|206696|206787.5|206697.5|206794.7|206704.7|206775.6|206685.6|25
1738335260000|2025-01-31 14:54:20|206794.8|206704.8|206783.6|206693.6|206798.7|206708.7|206781|206691|12
1738335270000|2025-01-31 14:54:30|206783.9|206693.9|206828.2|206738.2|206836|206746|206783.9|206693.9|12
1738335280000|2025-01-31 14:54:40|206825.9|206735.9|206818.8|206728.8|206840.9|206767.3|206799.4|206726.2|24
1738335290000|2025-01-31 14:54:50|206826.1|206736.1|206793.3|206703.3|206826.1|206760|206783.5|206693.5|22
1738335300000|2025-01-31 14:55:00|206753.4|206703.4|206781.2|206691.2|206794.8|206704.8|206753.4|206680.7|26
1738335310000|2025-01-31 14:55:10|206793.9|206703.9|206794.7|206704.7|206795.4|206705.4|206786.2|206696.2|13
1738335320000|2025-01-31 14:55:20|206796.9|206706.9|206817.8|206727.8|206826.9|206736.9|206796.9|206706.9|18
1738335330000|2025-01-31 14:55:30|206815.7|206725.7|206864.9|206774.9|206865.2|206805.6|206791.6|206701.6|29
1738335340000|2025-01-31 14:55:40|206865.3|206775.3|206875.6|206785.6|206884.1|206794.1|206865.3|206775.3|20
1738335350000|2025-01-31 14:55:50|206871.4|206781.4|206786.4|206696.4|206883.6|206793.6|206755.9|206685.8|21
1738335360000|2025-01-31 14:56:00|206782.6|206692.6|206764.4|206714.4|206786.4|206714.4|206760|206690.4|8
1738335370000|2025-01-31 14:56:10|206760.4|206710.4|206749.8|206659.8|206760.4|206710.4|206741.9|206651.9|18
1738335380000|2025-01-31 14:56:20|206752|206662|206798.2|206708.2|206798.2|206708.2|206737|206661.2|26
1738335390000|2025-01-31 14:56:30|206804.3|206714.3|206817.5|206727.5|206823.3|206749.9|206797.9|206707.9|15
1738335400000|2025-01-31 14:56:40|206817.8|206727.8|206883.4|206793.4|206883.4|206808.8|206817.8|206727.8|20
1738335410000|2025-01-31 14:56:50|206878.6|206788.6|206906|206816|206906.6|206816.6|206865.4|206775.4|32
1738335420000|2025-01-31 14:57:00|206909.3|206819.3|206913.1|206823.1|206923.9|206833.9|206909.3|206819.3|28
1738335430000|2025-01-31 14:57:10|206922.6|206832.6|206934.6|206844.6|206934.6|206844.6|206915.8|206825.8|31
1738335440000|2025-01-31 14:57:20|206933.5|206843.5|206946.2|206856.2|206959.8|206869.8|206933.5|206843.5|23
1738335450000|2025-01-31 14:57:30|206954.7|206864.7|206967.6|206877.6|206967.6|206877.6|206954.7|206864.7|19
1738335460000|2025-01-31 14:57:40|206971.8|206881.8|206929.7|206839.7|206971.8|206881.8|206924.6|206834.6|17
1738335470000|2025-01-31 14:57:50|206930.7|206840.7|206930.6|206840.6|206942.1|206852.1|206922.3|206832.3|13
1738335480000|2025-01-31 14:58:00|206935.2|206845.2|206924.3|206834.3|206955.6|206865.6|206924.3|206834.3|22
1738335490000|2025-01-31 14:58:10|206931.3|206841.3|206931|206841|206935.9|206845.9|206925.1|206835.1|18
1738335500000|2025-01-31 14:58:20|206931.6|206841.6|206935.8|206845.8|206941.1|206851.1|206916.1|206826.1|28
1738335510000|2025-01-31 14:58:30|206938.5|206848.5|206948|206898|206962.7|206910.6|206935.6|206845.6|31
1738335520000|2025-01-31 14:58:40|206958.8|206908.8|206952.2|206902.2|206962.3|206912.3|206948.5|206898.5|22
1738335530000|2025-01-31 14:58:50|206961.1|206911.1|206938.2|206848.2|206969.6|206911.1|206938.2|206848.2|19
1738335540000|2025-01-31 14:59:00|206940.3|206850.3|206935.3|206845.3|206966.4|206876.4|206931.8|206841.8|19
1738335550000|2025-01-31 14:59:10|206932.2|206842.2|206910.3|206820.3|206932.4|206842.4|206910.3|206820.3|17
1738335560000|2025-01-31 14:59:20|206924.6|206834.6|206841.9|206791.9|206927.1|206837.1|206841.9|206770.1|27
1738335570000|2025-01-31 14:59:30|206875.3|206785.3|206875.3|206785.3|206880.4|206790.4|206863.6|206773.6|30
1738335580000|2025-01-31 14:59:40|206873.1|206783.1|206889.6|206799.6|206889.6|206799.6|206871.4|206781.4|21
1738335590000|2025-01-31 14:59:50|206890.6|206800.6|206904|206814|206920.7|206830.7|206885.1|206795.1|31
1738335600000|2025-01-31 15:00:00|206887.6|206797.6|206931.7|206841.7|206943|206853|206885.2|206795.2|24
1738335610000|2025-01-31 15:00:10|206938|206848|206933.5|206843.5|206939.9|206849.9|206918.8|206828.8|17
1738335620000|2025-01-31 15:00:20|206944.4|206854.4|206932|206842|206993.7|206903.7|206932|206842|33
1738335630000|2025-01-31 15:00:30|206946|206856|206957.5|206867.5|206957.5|206867.5|206942.8|206852.8|17
1738335640000|2025-01-31 15:00:40|206963|206873|207035.6|206945.6|207035.6|206945.6|206944.1|206854.1|33
1738335650000|2025-01-31 15:00:50|207031.5|206941.5|206999.1|206909.1|207031.5|206960.4|206982|206894.9|35
1738335660000|2025-01-31 15:01:00|206999|206909|207012.2|206922.2|207025.9|206935.9|206977.1|206908.7|29
1738335670000|2025-01-31 15:01:10|207013.9|206923.9|206963.4|206873.4|207029.1|206960.4|206960.7|206870.7|22
1738335680000|2025-01-31 15:01:20|206965.2|206875.2|206965.7|206875.7|206992.8|206936.1|206963|206873|24
1738335690000|2025-01-31 15:01:30|206976.5|206886.5|206962.8|206872.8|206997.9|206907.9|206938.6|206871|34
1738335700000|2025-01-31 15:01:40|206966|206876|206968.1|206878.1|206982.5|206892.5|206965.6|206875.6|19
1738335710000|2025-01-31 15:01:50|206962.6|206872.6|206966.4|206876.4|206977.4|206887.4|206960.8|206870.8|17
1738335720000|2025-01-31 15:02:00|206959.4|206869.4|206949.4|206899.4|206973.8|206902|206949.4|206867.1|23
1738335730000|2025-01-31 15:02:10|206951.3|206901.3|206972.3|206882.3|206981.3|206901.9|206945.2|206870.1|16
1738335740000|2025-01-31 15:02:20|206974.5|206884.5|206973|206883|206978.9|206903.9|206953.9|206876.4|16
1738335750000|2025-01-31 15:02:30|206976.8|206886.8|206966.2|206876.2|206980.8|206890.8|206964|206874|9
1738335760000|2025-01-31 15:02:40|206970.4|206880.4|206972.3|206882.3|206974.6|206897.7|206947.6|206872.9|15
1738335770000|2025-01-31 15:02:50|206967.8|206877.8|206955.4|206905.4|206974.1|206905.4|206952.6|206877.8|8
1738335780000|2025-01-31 15:03:00|206960.8|206910.8|206960.9|206870.9|206970.5|206910.8|206942.7|206863.4|18
1738335790000|2025-01-31 15:03:10|206958.5|206868.5|206866|206776|206958.5|206868.5|206841|206751|18
1738335800000|2025-01-31 15:03:20|206860.1|206770.1|206937.2|206847.2|206947.7|206857.7|206858.6|206768.6|17
1738335810000|2025-01-31 15:03:30|206946.3|206856.3|206956.8|206866.8|206975.3|206885.3|206946.3|206856.3|22
1738335820000|2025-01-31 15:03:40|206959.8|206869.8|206972.7|206882.7|206986.4|206896.4|206955.5|206865.5|20
1738335830000|2025-01-31 15:03:50|206971.7|206881.7|206923.3|206833.3|206971.7|206881.7|206923.3|206833.3|26
1738335840000|2025-01-31 15:04:00|206932.7|206842.7|206931.4|206841.4|206941.4|206851.4|206917.5|206827.5|29
1738335850000|2025-01-31 15:04:10|206932.6|206842.6|206881.7|206791.7|206957.1|206867.1|206881.5|206791.5|24
1738335860000|2025-01-31 15:04:20|206879.1|206789.1|206918|206828|206925.8|206835.8|206867|206777|18
1738335870000|2025-01-31 15:04:30|206921|206831|206959.1|206869.1|206965.5|206875.5|206921|206831|33
1738335880000|2025-01-31 15:04:40|206964.9|206874.9|206979.9|206889.9|206996.8|206906.8|206952.7|206862.7|21
1738335890000|2025-01-31 15:04:50|206971.9|206881.9|206976.6|206886.6|206982|206919|206962.2|206872.2|23
1738335900000|2025-01-31 15:05:00|206974.4|206884.4|206985.5|206895.5|206987.4|206897.4|206974.4|206884.4|15
1738335910000|2025-01-31 15:05:10|206985.1|206895.1|206985.6|206895.6|206985.6|206895.6|206985.1|206895.1|2
1738335920000|2025-01-31 15:05:20|206985.1|206895.1|206984.6|206894.6|206985.1|206895.1|206982.3|206892.3|5
1738335930000|2025-01-31 15:05:30|206983.8|206893.8|206990.4|206900.4|207008.8|206918.8|206983|206893|13
1738335940000|2025-01-31 15:05:40|206994.4|206904.4|207021.8|206931.8|207024.9|206934.9|206986.4|206896.4|18
1738335950000|2025-01-31 15:05:50|207025.3|206935.3|207019.7|206929.7|207027.4|206937.4|207014.8|206924.8|9
1738335960000|2025-01-31 15:06:00|207019.1|206929.1|207017.3|206927.3|207030.1|206940.1|207004.7|206914.7|17
1738335970000|2025-01-31 15:06:10|207017.2|206927.2|207025.3|206935.3|207033.5|206943.5|207016.7|206926.7|14
1738335980000|2025-01-31 15:06:20|207025.6|206935.6|206972|206882|207025.6|206935.6|206971|206881|15
1738335990000|2025-01-31 15:06:30|206976|206886|206952|206862|206976.7|206886.7|206948.4|206858.4|19
1738336000000|2025-01-31 15:06:40|206949.4|206859.4|206953.4|206863.4|206957.4|206867.4|206920.6|206830.6|16
1738336010000|2025-01-31 15:06:50|206950.2|206860.2|206989|206899|206996.7|206906.7|206918.4|206828.4|20
1738336020000|2025-01-31 15:07:00|206986.1|206896.1|206987.9|206897.9|206995.9|206905.9|206983.8|206893.8|9
1738336030000|2025-01-31 15:07:10|206994.6|206904.6|206993.1|206903.1|206998.7|206908.7|206986.3|206896.3|6
1738336040000|2025-01-31 15:07:20|206990.6|206900.6|206981.4|206891.4|206990.6|206900.6|206973.7|206883.7|13
1738336050000|2025-01-31 15:07:30|206980.7|206890.7|206999.9|206909.9|207008|206918|206980.7|206890.7|17
1738336060000|2025-01-31 15:07:40|206997.1|206907.1|206983.5|206893.5|206998.2|206908.2|206983.5|206893.5|11
1738336070000|2025-01-31 15:07:50|206974.5|206884.5|206956.6|206866.6|207016.3|206926.3|206949.8|206859.8|14
1738336080000|2025-01-31 15:08:00|206956.8|206866.8|206929.7|206839.7|206962|206872|206929.7|206839.7|16
1738336090000|2025-01-31 15:08:10|206929.2|206839.2|206906.4|206816.4|206938.7|206848.7|206863.4|206773.4|21
1738336100000|2025-01-31 15:08:20|206920.4|206830.4|206964.1|206874.1|206967.8|206877.8|206920.4|206830.4|22
1738336110000|2025-01-31 15:08:30|206968|206878|207008.8|206918.8|207011.6|206921.6|206968|206878|23
1738336120000|2025-01-31 15:08:40|207011.9|206921.9|207073.3|206983.3|207078.4|207013.1|207011.1|206921.1|27
1738336130000|2025-01-31 15:08:50|207072.7|206982.7|207000.9|206910.9|207074.4|206984.4|207000.9|206910.9|18
1738336140000|2025-01-31 15:09:00|207002.5|206912.5|206990.2|206900.2|207009.3|206919.3|206985.1|206895.1|19
1738336150000|2025-01-31 15:09:10|206983|206893|206999|206909|207013.5|206923.5|206983|206893|18
1738336160000|2025-01-31 15:09:20|206995.9|206905.9|206986.3|206896.3|206995.9|206905.9|206981.7|206891.7|10
1738336170000|2025-01-31 15:09:30|206990.2|206900.2|207011.7|206921.7|207011.7|206921.7|206979.8|206889.8|15
1738336180000|2025-01-31 15:09:40|207010|206920|207009.6|206919.6|207024.8|206934.8|207003.4|206913.4|20
1738336190000|2025-01-31 15:09:50|207007.3|206917.3|207010.7|206920.7|207016.8|206926.8|207007.3|206917.3|9
1738336200000|2025-01-31 15:10:00|207011.1|206921.1|207015.7|206925.7|207024.2|206934.2|207011.1|206921.1|5
1738336210000|2025-01-31 15:10:10|207008.2|206918.2|207043.4|206953.4|207045.8|206955.8|207008.2|206918.2|19
1738336220000|2025-01-31 15:10:20|207047.3|206957.3|207045.5|206955.5|207051.8|206961.8|207031.8|206941.8|16
1738336230000|2025-01-31 15:10:30|207045.4|206955.4|207045.5|206955.5|207051.3|206961.3|207038.3|206948.3|16
1738336240000|2025-01-31 15:10:40|207039.5|206949.5|206979.4|206889.4|207046.9|206956.9|206975.7|206885.7|13
1738336250000|2025-01-31 15:10:50|206976.8|206886.8|206954.5|206904.5|206976.8|206904.5|206950.5|206886.8|4
1738336260000|2025-01-31 15:11:00|206956.8|206906.8|206955.6|206905.6|206978.1|206906.8|206948|206885.5|14
1738336270000|2025-01-31 15:11:10|206952.4|206902.4|206932.4|206842.4|206952.4|206902.4|206908.8|206818.8|13
1738336280000|2025-01-31 15:11:20|206936|206846|206929.2|206879.2|206967.5|206883.9|206929.1|206844.7|19
1738336290000|2025-01-31 15:11:30|206957.6|206867.6|206963.3|206873.3|206963.3|206873.3|206957.6|206867.6|5
1738336300000|2025-01-31 15:11:40|206966.8|206876.8|206965|206875|206977.2|206887.2|206959.5|206869.5|10
1738336310000|2025-01-31 15:11:50|206961|206871|206961|206871|206965.7|206875.7|206960.6|206870.6|6
1738336320000|2025-01-31 15:12:00|206967.8|206877.8|207048.4|206958.4|207051.3|206961.3|206967.8|206877.8|29
1738336330000|2025-01-31 15:12:10|207051.4|206961.4|207058.3|207008.3|207062|207012|207043.7|206953.7|17
1738336340000|2025-01-31 15:12:20|207060.2|207010.2|207098.2|207008.2|207117.5|207027.5|207060.2|207002.8|17
1738336350000|2025-01-31 15:12:30|207098.1|207008.1|207059.5|206969.5|207098.1|207008.1|207057.3|206967.3|14
1738336360000|2025-01-31 15:12:40|207067.8|206977.8|207047.9|206957.9|207075.1|206985.1|207046.6|206956.6|17
1738336370000|2025-01-31 15:12:50|207050.4|206960.4|207029.3|206939.3|207065.2|206975.2|207029.3|206939.3|13
1738336380000|2025-01-31 15:13:00|207022.3|206932.3|207082.7|206992.7|207097.7|207007.7|207011.8|206921.8|29
1738336390000|2025-01-31 15:13:10|207093|207003|207176|207086|207183.8|207093.8|207093|207003|29
1738336400000|2025-01-31 15:13:20|207179|207089|207150.2|207060.2|207179|207089|207137.1|207047.1|15
1738336410000|2025-01-31 15:13:30|207147.2|207057.2|207156.7|207066.7|207173.3|207083.3|207137.9|207047.9|11
1738336420000|2025-01-31 15:13:40|207150.9|207060.9|207216.9|207126.9|207216.9|207126.9|207145.9|207055.9|24
1738336430000|2025-01-31 15:13:50|207213.1|207123.1|207254.3|207164.3|207258.9|207168.9|207208.5|207123.1|18
1738336440000|2025-01-31 15:14:00|207252.2|207162.2|207244|207154|207252.2|207162.2|207226.7|207136.7|18
1738336450000|2025-01-31 15:14:10|207239.3|207149.3|207257|207167|207257|207188|207226.1|207136.1|18
1738336460000|2025-01-31 15:14:20|207254.9|207164.9|207228.8|207138.8|207254.9|207164.9|207222.2|207132.2|20
1738336470000|2025-01-31 15:14:30|207232.3|207142.3|207243.9|207153.9|207243.9|207182.7|207221.7|207131.7|10
1738336480000|2025-01-31 15:14:40|207243.4|207153.4|207245.3|207155.3|207248.7|207158.7|207235.5|207145.5|10
1738336490000|2025-01-31 15:14:50|207242.9|207152.9|207228.4|207138.4|207242.9|207152.9|207228.2|207138.2|6
1738336500000|2025-01-31 15:15:00|207230|207140|207222.9|207132.9|207239.8|207149.8|207222.9|207132.9|17
1738336510000|2025-01-31 15:15:10|207227.2|207137.2|207195.7|207105.7|207227.7|207137.7|207191.9|207101.9|12
1738336520000|2025-01-31 15:15:20|207198.1|207108.1|207221.5|207131.5|207228.7|207138.7|207197|207107|15
1738336530000|2025-01-31 15:15:30|207226.1|207136.1|207219.6|207129.6|207232.3|207142.3|207219.6|207129.6|17
1738336540000|2025-01-31 15:15:40|207217.2|207127.2|207214.7|207164.7|207217.2|207166.4|207199.8|207109.8|8
1738336550000|2025-01-31 15:15:50|207220.8|207170.8|207252.2|207162.2|207269.6|207179.6|207220.8|207162.2|10
1738336560000|2025-01-31 15:16:00|207248.9|207158.9|207239.6|207149.6|207248.9|207158.9|207239.6|207149.6|8
1738336570000|2025-01-31 15:16:10|207242.1|207152.1|207192|207102|207242.6|207163.8|207189.3|207099.3|16
1738336580000|2025-01-31 15:16:20|207188.8|207098.8|207192.4|207102.4|207192.4|207102.4|207175|207085|7
1738336590000|2025-01-31 15:16:30|207186.1|207096.1|207215.4|207125.4|207215.4|207125.4|207146.9|207073.6|23
1738336600000|2025-01-31 15:16:40|207207.1|207117.1|207206.2|207116.2|207210.2|207120.2|207200.2|207110.2|16
1738336610000|2025-01-31 15:16:50|207194.5|207104.5|207201.5|207111.5|207210|207120|207186.2|207096.2|9
1738336620000|2025-01-31 15:17:00|207196.4|207106.4|207206|207116|207208|207118|207196.4|207106.4|12
1738336630000|2025-01-31 15:17:10|207204.7|207114.7|207263.1|207173.1|207263.1|207173.1|207204.7|207114.7|16
1738336640000|2025-01-31 15:17:20|207264.4|207174.4|207226.5|207136.5|207272.4|207182.4|207217.8|207127.8|20
1738336650000|2025-01-31 15:17:30|207226.7|207136.7|207182.7|207092.7|207230.4|207140.4|207179.8|207089.8|14
1738336660000|2025-01-31 15:17:40|207185.2|207095.2|207161.6|207071.6|207187.5|207097.5|207159.3|207069.3|17
1738336670000|2025-01-31 15:17:50|207165.2|207075.2|207170.3|207080.3|207186.5|207096.5|207161.3|207071.3|14
1738336680000|2025-01-31 15:18:00|207167.5|207077.5|207168.1|207078.1|207170.5|207080.5|207156.2|207066.2|9
1738336690000|2025-01-31 15:18:10|207165.3|207075.3|207209.2|207119.2|207224.9|207134.9|207165.3|207075.3|18
1738336700000|2025-01-31 15:18:20|207211.6|207121.6|207202.1|207112.1|207219.1|207129.1|207202.1|207112.1|11
1738336710000|2025-01-31 15:18:30|207210.6|207120.6|207212.2|207122.2|207219.9|207152.8|207202.8|207112.8|18
1738336720000|2025-01-31 15:18:40|207186.5|207096.5|207206|207156|207221|207156|207179.6|207089.6|15
1738336730000|2025-01-31 15:18:50|207203.9|207153.9|207228.3|207138.3|207244.5|207154.5|207197|207137|8
1738336740000|2025-01-31 15:19:00|207226.5|207136.5|207176.9|207086.9|207267.3|207177.3|207165.8|207075.8|26
1738336750000|2025-01-31 15:19:10|207176.8|207086.8|207180.4|207090.4|207180.4|207090.4|207175.8|207085.8|9
1738336760000|2025-01-31 15:19:20|207177|207087|207181.3|207091.3|207183.4|207093.4|207170.1|207080.1|9
1738336770000|2025-01-31 15:19:30|207178.7|207088.7|207175.2|207085.2|207182.3|207092.3|207175.2|207085.2|5
1738336780000|2025-01-31 15:19:40|207178|207088|207187.1|207097.1|207191.4|207101.4|207173.8|207083.8|13
1738336790000|2025-01-31 15:19:50|207177.7|207087.7|207177.8|207087.8|207180|207090|207177.7|207087.7|3
1738336800000|2025-01-31 15:20:00|207176.2|207086.2|207210.1|207120.1|207210.1|207120.1|207176.2|207086.2|15
1738336810000|2025-01-31 15:20:10|207213|207123|207217.6|207127.6|207225.3|207135.3|207213|207123|12
1738336820000|2025-01-31 15:20:20|207214.6|207124.6|207210.6|207120.6|207216.9|207126.9|207193.5|207103.5|8
1738336830000|2025-01-31 15:20:30|207208|207118|207198.2|207108.2|207208|207118|207191.7|207101.7|4
1738336840000|2025-01-31 15:20:40|207200.5|207110.5|207219.4|207129.4|207224.4|207134.4|207200.5|207110.5|10
1738336850000|2025-01-31 15:20:50|207225.5|207135.5|207221.8|207131.8|207243.8|207153.8|207212.8|207122.8|12
1738336860000|2025-01-31 15:21:00|207219.2|207129.2|207273.4|207183.4|207273.4|207183.4|207165.3|207115.3|23
1738336870000|2025-01-31 15:21:10|207275.7|207185.7|207289.5|207199.5|207301.2|207211.2|207273.2|207183.2|25
1738336880000|2025-01-31 15:21:20|207285.4|207195.4|207347.2|207257.2|207360.1|207270.1|207285.4|207195.4|21
1738336890000|2025-01-31 15:21:30|207352.1|207262.1|207359.4|207269.4|207369.8|207279.8|207350|207260|19
1738336900000|2025-01-31 15:21:40|207364.1|207274.1|207391.6|207301.6|207392.1|207302.1|207364.1|207274.1|14
1738336910000|2025-01-31 15:21:50|207392.2|207302.2|207336.4|207246.4|207392.2|207302.2|207326.9|207236.9|24
1738336920000|2025-01-31 15:22:00|207329|207239|207348.9|207258.9|207349.7|207259.7|207329|207239|9
1738336930000|2025-01-31 15:22:10|207343.8|207253.8|207280.7|207190.7|207343.8|207253.8|207268.6|207178.6|16
1738336940000|2025-01-31 15:22:20|207283.7|207193.7|207284.4|207194.4|207286.5|207196.5|207265|207175|10
1738336950000|2025-01-31 15:22:30|207285.2|207195.2|207265.5|207175.5|207285.2|207195.2|207265.5|207175.5|5
1738336960000|2025-01-31 15:22:40|207224.2|207134.2|207220.9|207130.9|207245.3|207155.3|207207.5|207117.5|28
1738336970000|2025-01-31 15:22:50|207218.7|207128.7|207211.3|207121.3|207235.3|207145.3|207210.4|207120.4|14
1738336980000|2025-01-31 15:23:00|207217.2|207127.2|207181.1|207091.1|207225.3|207135.3|207181.1|207091.1|13
1738336990000|2025-01-31 15:23:10|207178.9|207088.9|207119|207029|207178.9|207088.9|207119|207029|16
1738337000000|2025-01-31 15:23:20|207117.1|207027.1|207215.1|207125.1|207217.8|207127.8|207097.5|207007.5|26
1738337010000|2025-01-31 15:23:30|207219|207129|207216.7|207126.7|207219|207129|207213.4|207123.4|7
1738337020000|2025-01-31 15:23:40|207215.7|207125.7|207207.5|207117.5|207218.4|207128.4|207207.5|207117.5|8
1738337030000|2025-01-31 15:23:50|207204.7|207114.7|207151.6|207061.6|207220.2|207130.2|207146.7|207056.7|22
1738337040000|2025-01-31 15:24:00|207150.3|207060.3|207162.6|207072.6|207174.5|207084.5|207150.3|207060.3|13
1738337050000|2025-01-31 15:24:10|207161.1|207071.1|207147.7|207057.7|207167.6|207077.6|207140.5|207050.5|22
1738337060000|2025-01-31 15:24:20|207148|207058|207130.5|207040.5|207172.4|207082.4|207128.9|207038.9|15
1738337070000|2025-01-31 15:24:30|207133.1|207043.1|207147|207057|207154.1|207064.1|207133.1|207043.1|10
1738337080000|2025-01-31 15:24:40|207154.8|207064.8|207124.1|207034.1|207159.5|207069.5|207124.1|207034.1|9
1738337090000|2025-01-31 15:24:50|207129.1|207039.1|207126.5|207036.5|207129.9|207039.9|207125.9|207035.9|4
1738337100000|2025-01-31 15:25:00|207127.4|207037.4|207122.7|207032.7|207127.4|207037.4|207122.5|207032.5|4
1738337110000|2025-01-31 15:25:10|207120|207030|207060.7|206970.7|207120|207030|207060.7|206970.7|23
1738337120000|2025-01-31 15:25:20|207062.7|206972.7|207071.7|206981.7|207095.6|207005.6|207062.7|206972.7|13
1738337130000|2025-01-31 15:25:30|207077.8|206987.8|207051.9|206961.9|207077.8|206987.8|207038.1|206948.1|15
1738337140000|2025-01-31 15:25:40|207053.1|206963.1|207052.4|206962.4|207053.1|206963.1|207039.1|206949.1|24
1738337150000|2025-01-31 15:25:50|207050.9|206960.9|207040.6|206950.6|207052.5|206962.5|207040.1|206950.1|20
1738337160000|2025-01-31 15:26:00|207044.6|206954.6|207053.1|206963.1|207053.9|206963.9|207004|206914|25
1738337170000|2025-01-31 15:26:10|207055.1|206965.1|206995.2|206905.2|207055.1|206965.1|206992|206902|21
1738337180000|2025-01-31 15:26:20|206991.3|206901.3|206994.3|206904.3|206994.8|206904.8|206988.9|206898.9|17
1738337190000|2025-01-31 15:26:30|206994.5|206904.5|206966.7|206876.7|207007.5|206917.5|206966.6|206876.6|25
1738337200000|2025-01-31 15:26:40|206964.4|206874.4|206958.3|206868.3|206964.4|206874.4|206943|206853|21
1738337210000|2025-01-31 15:26:50|206958.7|206868.7|206949.3|206859.3|206960.1|206870.1|206942|206852|26
1738337220000|2025-01-31 15:27:00|206949.5|206859.5|206951.6|206861.6|206954.9|206864.9|206939.6|206849.6|19
1738337230000|2025-01-31 15:27:10|206949.4|206859.4|206944.1|206854.1|206956.7|206866.7|206934.8|206844.8|24
1738337240000|2025-01-31 15:27:20|206941.5|206851.5|206933.5|206843.5|206947.5|206857.5|206924.8|206834.8|21
1738337250000|2025-01-31 15:27:30|206933|206843|206910.9|206820.9|206944.1|206854.1|206910.9|206820.9|12
1738337260000|2025-01-31 15:27:40|206911.4|206821.4|206945.9|206855.9|206970.9|206880.9|206908.3|206818.3|20
1738337270000|2025-01-31 15:27:50|206947.7|206857.7|206945.9|206855.9|206961.2|206871.2|206943.1|206853.1|24
1738337280000|2025-01-31 15:28:00|206943.5|206853.5|206959.3|206869.3|206960.1|206870.1|206936.5|206846.5|17
1738337290000|2025-01-31 15:28:10|206954.5|206864.5|206908|206818|206954.5|206864.5|206905.4|206815.4|15
1738337300000|2025-01-31 15:28:20|206913.5|206823.5|206910.7|206820.7|206938|206848|206874.8|206784.8|27
1738337310000|2025-01-31 15:28:30|206918.1|206828.1|206875.6|206785.6|206919.9|206829.9|206872.8|206782.8|19
1738337320000|2025-01-31 15:28:40|206873.9|206783.9|206891.2|206801.2|206919.4|206829.4|206873.9|206783.9|17
1738337330000|2025-01-31 15:28:50|206891|206801|206845.5|206755.5|206894.3|206804.3|206841|206751|23
1738337340000|2025-01-31 15:29:00|206842.2|206752.2|206771.8|206681.8|206844.6|206754.6|206762.3|206672.3|28
1738337350000|2025-01-31 15:29:10|206780.9|206690.9|206818.7|206728.7|206826.6|206736.6|206780.9|206690.9|25
1738337360000|2025-01-31 15:29:20|206817.8|206727.8|206817.6|206727.6|206823.3|206733.3|206801.4|206711.4|15
1738337370000|2025-01-31 15:29:30|206817.5|206727.5|206819.1|206729.1|206827.7|206737.7|206811.6|206721.6|10
1738337380000|2025-01-31 15:29:40|206828.6|206738.6|206819.5|206729.5|206828.6|206738.6|206809.8|206719.8|15
1738337390000|2025-01-31 15:29:50|206815.3|206725.3|206834.7|206744.7|206847.3|206757.3|206815.3|206725.3|14
1738337400000|2025-01-31 15:30:00|206832.1|206742.1|206836.6|206746.6|206836.6|206746.6|206817.2|206727.2|13
1738337410000|2025-01-31 15:30:10|206846.9|206756.9|206849.4|206759.4|206854.8|206764.8|206837.8|206747.8|29
1738337420000|2025-01-31 15:30:20|206845.3|206755.3|206846.4|206756.4|206849.6|206759.6|206841.8|206751.8|20
1738337430000|2025-01-31 15:30:30|206828.9|206738.9|206849.3|206759.3|206850.3|206760.3|206828.9|206738.9|15
1738337440000|2025-01-31 15:30:40|206850.6|206760.6|206881.3|206791.3|206885.5|206795.5|206850.6|206760.6|19
1738337450000|2025-01-31 15:30:50|206876.2|206786.2|206880|206790|206889|206799|206876.2|206786.2|8
1738337460000|2025-01-31 15:31:00|206877.1|206787.1|206889.7|206799.7|206889.7|206799.7|206862.3|206772.3|18
1738337470000|2025-01-31 15:31:10|206885.2|206795.2|206888.7|206798.7|206891.6|206801.6|206873.9|206783.9|14
1738337480000|2025-01-31 15:31:20|206925.8|206835.8|206945.3|206855.3|206960.6|206870.6|206919.2|206829.2|26
1738337490000|2025-01-31 15:31:30|206922.4|206832.4|206933.9|206843.9|206941|206851|206918.3|206828.3|21
1738337500000|2025-01-31 15:31:40|206924.9|206834.9|206937.6|206847.6|206941.4|206851.4|206924.9|206834.9|10
1738337510000|2025-01-31 15:31:50|206944.2|206854.2|206956.7|206866.7|206970.8|206880.8|206942.6|206852.6|15
1738337520000|2025-01-31 15:32:00|206955.1|206865.1|206943.3|206853.3|206956.7|206866.7|206932|206842|12
1738337530000|2025-01-31 15:32:10|206941.1|206851.1|206938.5|206848.5|206948.4|206858.4|206933.9|206843.9|20
1738337540000|2025-01-31 15:32:20|206941.7|206851.7|206977|206887|206977|206887|206941.7|206851.7|27
1738337550000|2025-01-31 15:32:30|206972.4|206882.4|206962|206872|206979.5|206889.5|206959.7|206869.7|20
1738337560000|2025-01-31 15:32:40|206962.5|206872.5|206947.6|206857.6|206973.3|206883.3|206938.5|206848.5|14
1738337570000|2025-01-31 15:32:50|206945.1|206855.1|206935.3|206845.3|206945.1|206855.1|206934.9|206844.9|10
1738337580000|2025-01-31 15:33:00|206935.2|206845.2|206935.1|206845.1|206935.2|206845.2|206868.9|206809.2|14
1738337590000|2025-01-31 15:33:10|206937.7|206847.7|206936|206846|206940|206850|206933.7|206843.7|6
1738337600000|2025-01-31 15:33:20|206940.6|206850.6|206922|206832|206940.6|206850.6|206922|206832|10
1738337610000|2025-01-31 15:33:30|206919.8|206829.8|206915.6|206825.6|206922|206832|206914.6|206824.6|11
1738337620000|2025-01-31 15:33:40|206918.8|206828.8|206923.7|206833.7|206929.5|206839.5|206918.8|206828.8|9
1738337630000|2025-01-31 15:33:50|206922|206832|206916.5|206826.5|206922|206832|206916|206826|11
1738337640000|2025-01-31 15:34:00|206918.7|206828.7|206919.2|206829.2|206921.4|206831.4|206916.2|206826.2|7
1738337650000|2025-01-31 15:34:10|206916.4|206826.4|206921|206831|206925.2|206835.2|206915.9|206825.9|19
1738337660000|2025-01-31 15:34:20|206917.7|206827.7|206926.9|206836.9|206931.1|206841.1|206917.7|206827.7|9
1738337670000|2025-01-31 15:34:30|206924.1|206834.1|206927.3|206837.3|206927.3|206837.3|206922.3|206832.3|4
1738337680000|2025-01-31 15:34:40|206924.7|206834.7|206922.2|206832.2|206928|206838|206921.4|206831.4|11
1738337690000|2025-01-31 15:34:50|206925.5|206835.5|206929.9|206839.9|206929.9|206839.9|206923.3|206833.3|7
1738337700000|2025-01-31 15:35:00|206928.5|206838.5|206975.8|206885.8|206979.5|206889.5|206928.5|206838.5|17
1738337710000|2025-01-31 15:35:10|206975.5|206885.5|206965.6|206875.6|206983.9|206893.9|206965.6|206875.6|17
1738337720000|2025-01-31 15:35:20|206969.6|206879.6|206965|206875|206979.5|206889.5|206960.8|206870.8|17
1738337730000|2025-01-31 15:35:30|206964.2|206874.2|206888.8|206798.8|206977.4|206887.4|206888.8|206798.8|22
1738337740000|2025-01-31 15:35:40|206893.6|206803.6|206896.2|206806.2|206896.2|206806.2|206876.7|206786.7|16
1738337750000|2025-01-31 15:35:50|206893.5|206803.5|206889.8|206799.8|206895.4|206805.4|206879.5|206789.5|19
1738337760000|2025-01-31 15:36:00|206890.9|206800.9|206965.9|206875.9|206967.5|206877.5|206885.7|206795.7|22
1738337770000|2025-01-31 15:36:10|206984.3|206894.3|207003.2|206913.2|207003.2|206913.2|206972.1|206882.1|18
1738337780000|2025-01-31 15:36:20|206999.5|206909.5|206993.3|206903.3|207004.5|206914.5|206969.9|206879.9|26
1738337790000|2025-01-31 15:36:30|206969.5|206879.5|206948.7|206858.7|206969.5|206879.5|206941.3|206851.3|13
1738337800000|2025-01-31 15:36:40|206945.2|206855.2|206855.1|206765.1|206952.5|206862.5|206855.1|206765.1|20
1738337810000|2025-01-31 15:36:50|206862|206772|206832.3|206742.3|206862|206772|206832.3|206742.3|26
1738337820000|2025-01-31 15:37:00|206838.6|206748.6|206850.2|206760.2|206850.2|206760.2|206791|206701|32
1738337830000|2025-01-31 15:37:10|206853.8|206763.8|206853.4|206763.4|206853.8|206763.8|206850.8|206760.8|5
1738337840000|2025-01-31 15:37:20|206851.6|206761.6|206826.2|206736.2|206853.6|206763.6|206821.7|206731.7|17
1738337850000|2025-01-31 15:37:30|206824.7|206734.7|206834.8|206744.8|206850.1|206760.1|206821.5|206731.5|22
1738337860000|2025-01-31 15:37:40|206832.3|206742.3|206795.2|206705.2|206834.7|206744.7|206777|206687|26
1738337870000|2025-01-31 15:37:50|206797.6|206707.6|206760.8|206670.8|206803.7|206713.7|206746.7|206656.7|24
1738337880000|2025-01-31 15:38:00|206761|206671|206784.4|206694.4|206791.6|206701.6|206761|206671|27
1738337890000|2025-01-31 15:38:10|206786.8|206696.8|206697.6|206607.6|206794.2|206704.2|206688.7|206598.7|25
1738337900000|2025-01-31 15:38:20|206702.8|206612.8|206583.6|206493.6|206711.2|206621.2|206545.7|206465.4|34
1738337910000|2025-01-31 15:38:30|206575.7|206485.7|206647.5|206557.5|206675.2|206585.2|206487.2|206397.2|37
1738337920000|2025-01-31 15:38:40|206654.3|206564.3|206757.3|206667.3|206759.5|206669.5|206647.8|206557.8|32
1738337930000|2025-01-31 15:38:50|206757.1|206667.1|206725.3|206635.3|206761.3|206671.3|206713.9|206623.9|11
1738337940000|2025-01-31 15:39:00|206725.1|206635.1|206718.3|206628.3|206739|206649|206691.1|206601.1|23
1738337950000|2025-01-31 15:39:10|206712.5|206622.5|206710.4|206620.4|206725.8|206635.8|206670.4|206580.4|20
1738337960000|2025-01-31 15:39:20|206711.2|206621.2|206675.7|206585.7|206744|206654|206675.1|206585.1|23
1738337970000|2025-01-31 15:39:30|206677.4|206587.4|206595.4|206505.4|206682.7|206592.7|206592.9|206502.9|30
1738337980000|2025-01-31 15:39:40|206597.9|206507.9|206583.7|206493.7|206614.4|206524.4|206581.5|206491.5|29
1738337990000|2025-01-31 15:39:50|206591.8|206501.8|206617.5|206527.5|206617.5|206527.5|206575.1|206485.1|23
1738338000000|2025-01-31 15:40:00|206616.1|206526.1|206618|206528|206624.9|206534.9|206582|206492|25
1738338010000|2025-01-31 15:40:10|206620.9|206530.9|206612.6|206522.6|206647.7|206557.7|206603.1|206513.1|19
1738338020000|2025-01-31 15:40:20|206616.3|206526.3|206648.7|206558.7|206653.3|206563.3|206614.4|206524.4|21
1738338030000|2025-01-31 15:40:30|206651.7|206561.7|206692.6|206602.6|206709.1|206619.1|206649.9|206559.9|28
1738338040000|2025-01-31 15:40:40|206705.6|206615.6|206702.9|206612.9|206705.6|206615.6|206699|206609|9
1738338050000|2025-01-31 15:40:50|206694.6|206604.6|206665.9|206575.9|206730.3|206640.3|206660.4|206570.4|23
1738338060000|2025-01-31 15:41:00|206660|206570|206723.4|206633.4|206723.9|206633.9|206660|206570|19
1738338070000|2025-01-31 15:41:10|206723.9|206633.9|206727.7|206637.7|206728.8|206638.8|206712.3|206622.3|15
1738338080000|2025-01-31 15:41:20|206722.3|206632.3|206721|206631|206742.8|206652.8|206712|206622|18
1738338090000|2025-01-31 15:41:30|206717.3|206627.3|206673.3|206583.3|206736|206646|206673.3|206583.3|22
1738338100000|2025-01-31 15:41:40|206675.5|206585.5|206679.8|206589.8|206690.1|206600.1|206675.5|206585.5|7
1738338110000|2025-01-31 15:41:50|206676.2|206586.2|206720.7|206630.7|206729.3|206639.3|206672.5|206582.5|25
1738338120000|2025-01-31 15:42:00|206716.3|206626.3|206716.8|206626.8|206729.7|206639.7|206706.9|206616.9|22
1738338130000|2025-01-31 15:42:10|206718.2|206628.2|206724.3|206634.3|206728.5|206638.5|206714.7|206624.7|21
1738338140000|2025-01-31 15:42:20|206723.9|206633.9|206702.2|206612.2|206723.9|206633.9|206683.2|206593.2|19
1738338150000|2025-01-31 15:42:30|206702.8|206612.8|206682.3|206592.3|206721.3|206631.3|206679.5|206589.5|16
1738338160000|2025-01-31 15:42:40|206677.5|206587.5|206642.6|206552.6|206687.5|206597.5|206625.8|206535.8|20
1738338170000|2025-01-31 15:42:50|206633.2|206543.2|206633.4|206543.4|206655.1|206565.1|206628.6|206538.6|23
1738338180000|2025-01-31 15:43:00|206634.2|206544.2|206598.9|206508.9|206653.3|206563.3|206594.9|206504.9|23
1738338190000|2025-01-31 15:43:10|206599.9|206509.9|206600.5|206510.5|206612.1|206522.1|206584.7|206494.7|23
1738338200000|2025-01-31 15:43:20|206601.1|206511.1|206607.2|206517.2|206614.2|206524.2|206596.6|206506.6|17
1738338210000|2025-01-31 15:43:30|206609.3|206519.3|206580.9|206490.9|206615.5|206525.5|206580.8|206490.8|18
1738338220000|2025-01-31 15:43:40|206582|206492|206584.1|206494.1|206597.9|206507.9|206582|206492|25
1738338230000|2025-01-31 15:43:50|206586.6|206496.6|206575|206485|206586.6|206496.6|206569.1|206479.1|7
1738338240000|2025-01-31 15:44:00|206568.7|206478.7|206565.8|206475.8|206573.7|206483.7|206562.4|206472.4|13
1738338250000|2025-01-31 15:44:10|206572.1|206482.1|206568.4|206478.4|206574.2|206484.2|206560.4|206470.4|10
1738338260000|2025-01-31 15:44:20|206597.8|206507.8|206656.9|206566.9|206658.2|206568.2|206597.8|206507.8|19
1738338270000|2025-01-31 15:44:30|206657.5|206567.5|206658.8|206568.8|206664.8|206574.8|206646|206556|16
1738338280000|2025-01-31 15:44:40|206644.9|206554.9|206601.7|206511.7|206655.1|206565.1|206584.9|206494.9|23
1738338290000|2025-01-31 15:44:50|206599.8|206509.8|206601.6|206511.6|206613.7|206523.7|206581.8|206491.8|26
1738338300000|2025-01-31 15:45:00|206610.9|206520.9|206563.7|206473.7|206610.9|206520.9|206538.4|206457.3|30
1738338310000|2025-01-31 15:45:10|206558.8|206468.8|206597.2|206507.2|206597.2|206507.2|206558.8|206468.8|18
1738338320000|2025-01-31 15:45:20|206597.8|206507.8|206594.4|206504.4|206614.8|206524.8|206583.1|206493.1|21
1738338330000|2025-01-31 15:45:30|206598.2|206508.2|206606.9|206516.9|206615.9|206525.9|206598.2|206508.2|13
1738338340000|2025-01-31 15:45:40|206610.8|206520.8|206613.9|206523.9|206619.4|206529.4|206607.2|206517.2|9
1738338350000|2025-01-31 15:45:50|206615.4|206525.4|206625.9|206535.9|206636.8|206546.8|206607.4|206517.4|18
1738338360000|2025-01-31 15:46:00|206628.5|206538.5|206617.5|206527.5|206636.5|206546.5|206612.6|206522.6|22
1738338370000|2025-01-31 15:46:10|206614.8|206524.8|206617.1|206527.1|206628.5|206538.5|206611.3|206521.3|18
1738338380000|2025-01-31 15:46:20|206620.7|206530.7|206597|206507|206622.4|206532.4|206592.2|206502.2|17
1738338390000|2025-01-31 15:46:30|206598.3|206508.3|206562.1|206472.1|206600.4|206510.4|206560.4|206470.4|27
1738338400000|2025-01-31 15:46:40|206532.1|206482.1|206551|206461|206551.5|206482.1|206500|206410|35
1738338410000|2025-01-31 15:46:50|206552.5|206462.5|206567.6|206477.6|206567.6|206477.6|206543.9|206453.9|30
1738338420000|2025-01-31 15:47:00|206580.5|206490.5|206555.9|206465.9|206596.1|206506.1|206550.9|206460.9|26
1738338430000|2025-01-31 15:47:10|206553.5|206463.5|206557.3|206467.3|206562.4|206472.4|206546.3|206456.3|17
1738338440000|2025-01-31 15:47:20|206560.1|206470.1|206545.5|206455.5|206580.3|206490.3|206543|206453|20
1738338450000|2025-01-31 15:47:30|206547.2|206457.2|206534.7|206444.7|206549.8|206459.8|206524.1|206434.1|21
1738338460000|2025-01-31 15:47:40|206541.6|206451.6|206548|206458|206566.4|206476.4|206527.7|206437.7|20
1738338470000|2025-01-31 15:47:50|206544.9|206454.9|206579.5|206489.5|206584.7|206494.7|206532.9|206442.9|11
1738338480000|2025-01-31 15:48:00|206582.4|206492.4|206617.2|206527.2|206623.5|206533.5|206579.8|206489.8|9
1738338490000|2025-01-31 15:48:10|206608.4|206518.4|206656.5|206566.5|206664.2|206574.2|206607.8|206517.8|20
1738338500000|2025-01-31 15:48:20|206656.6|206566.6|206626.1|206536.1|206669.4|206579.4|206626.1|206536.1|12
1738338510000|2025-01-31 15:48:30|206623.3|206533.3|206639.5|206549.5|206642.3|206552.3|206617|206527|8
1738338520000|2025-01-31 15:48:40|206642.8|206552.8|206656.1|206566.1|206667|206577|206642.8|206552.8|20
1738338530000|2025-01-31 15:48:50|206652.1|206562.1|206703.4|206613.4|206703.4|206613.4|206646.1|206556.1|21
1738338540000|2025-01-31 15:49:00|206700.4|206610.4|206692.6|206602.6|206707.5|206617.5|206691.3|206601.3|13
1738338550000|2025-01-31 15:49:10|206697.9|206607.9|206702.1|206612.1|206707.5|206617.5|206695|206605|28
1738338560000|2025-01-31 15:49:20|206710.3|206620.3|206717.8|206627.8|206724.9|206634.9|206695.6|206605.6|20
1738338570000|2025-01-31 15:49:30|206721.3|206631.3|206714|206624|206739.1|206649.1|206709.1|206619.1|18
1738338580000|2025-01-31 15:49:40|206720.6|206630.6|206697|206607|206720.6|206630.6|206687|206597|21
1738338590000|2025-01-31 15:49:50|206694.8|206604.8|206700.8|206610.8|206703.6|206613.6|206694.6|206604.6|7
1738338600000|2025-01-31 15:50:00|206703.4|206613.4|206737.6|206647.6|206740.4|206650.4|206703.4|206613.4|20
1738338610000|2025-01-31 15:50:10|206737.4|206647.4|206729.3|206639.3|206746.2|206656.2|206715|206625|15
1738338620000|2025-01-31 15:50:20|206728.9|206638.9|206722.4|206632.4|206742|206652|206716.6|206626.6|26
1738338630000|2025-01-31 15:50:30|206712.5|206622.5|206717.5|206627.5|206725.1|206635.1|206706.4|206616.4|23
1738338640000|2025-01-31 15:50:40|206717|206627|206713|206623|206723.3|206633.3|206703.7|206613.7|14
1738338650000|2025-01-31 15:50:50|206719.1|206629.1|206723.3|206633.3|206723.3|206633.3|206704.1|206614.1|26
1738338660000|2025-01-31 15:51:00|206731.8|206641.8|206747.1|206657.1|206750.2|206660.2|206730.4|206640.4|27
1738338670000|2025-01-31 15:51:10|206745.4|206655.4|206703.5|206613.5|206749.8|206659.8|206694.2|206604.2|24
1738338680000|2025-01-31 15:51:20|206702.5|206612.5|206694|206604|206706.7|206616.7|206689.4|206599.4|18
1738338690000|2025-01-31 15:51:30|206689|206599|206664.6|206574.6|206691.6|206601.6|206661.9|206571.9|16
1738338700000|2025-01-31 15:51:40|206663.9|206573.9|206672.9|206582.9|206672.9|206582.9|206655.5|206565.5|10
1738338710000|2025-01-31 15:51:50|206666.6|206576.6|206652.5|206562.5|206666.9|206576.9|206652.2|206562.2|23
1738338720000|2025-01-31 15:52:00|206652.8|206562.8|206632.5|206542.5|206654|206564|206625.3|206535.3|20
1738338730000|2025-01-31 15:52:10|206629|206539|206631.7|206541.7|206631.7|206541.7|206612|206522|17
1738338740000|2025-01-31 15:52:20|206633.3|206543.3|206611.2|206521.2|206633.3|206543.3|206595.2|206505.2|24
1738338750000|2025-01-31 15:52:30|206619.8|206529.8|206584.5|206494.5|206619.8|206529.8|206578.8|206488.8|20
1738338760000|2025-01-31 15:52:40|206581.9|206491.9|206590|206500|206592.6|206502.6|206581.9|206491.9|16
1738338770000|2025-01-31 15:52:50|206590.6|206500.6|206583.3|206493.3|206601.3|206511.3|206583.3|206493.3|12
1738338780000|2025-01-31 15:53:00|206585.5|206495.5|206590|206500|206597.7|206507.7|206585.3|206495.3|12
1738338790000|2025-01-31 15:53:10|206583.3|206493.3|206471.3|206381.3|206593.3|206503.3|206466.9|206380.7|23
1738338800000|2025-01-31 15:53:20|206474.8|206384.8|206468|206378|206474.8|206384.8|206464.9|206374.9|19
1738338810000|2025-01-31 15:53:30|206473|206383|206468.5|206378.5|206485.4|206395.4|206466.1|206376.1|18
1738338820000|2025-01-31 15:53:40|206468.1|206378.1|206467.1|206377.1|206468.1|206378.1|206463.3|206373.3|16
1738338830000|2025-01-31 15:53:50|206466.6|206376.6|206423.3|206333.3|206467.1|206377.1|206415.4|206325.4|21
1738338840000|2025-01-31 15:54:00|206423|206333|206439.7|206349.7|206444.8|206354.8|206423|206333|26
1738338850000|2025-01-31 15:54:10|206445|206355|206402.7|206312.7|206445|206355|206402.4|206312.4|26
1738338860000|2025-01-31 15:54:20|206405.3|206315.3|206449.2|206359.2|206449.2|206359.2|206402.8|206312.8|22
1738338870000|2025-01-31 15:54:30|206460.6|206370.6|206439.5|206349.5|206460.6|206370.6|206419.4|206329.4|16
1738338880000|2025-01-31 15:54:40|206442|206352|206472|206382|206472|206382|206442|206352|13
1738338890000|2025-01-31 15:54:50|206455.1|206365.1|206456.2|206366.2|206476|206386|206444.8|206354.8|20
1738338900000|2025-01-31 15:55:00|206461|206371|206535.1|206445.1|206539.7|206449.7|206459.3|206369.3|24
1738338910000|2025-01-31 15:55:10|206532.3|206442.3|206534.3|206444.3|206549.1|206459.1|206522.5|206432.5|25
1738338920000|2025-01-31 15:55:20|206530.4|206440.4|206531.1|206441.1|206538.2|206448.2|206514.8|206424.8|21
1738338930000|2025-01-31 15:55:30|206533.6|206443.6|206597.5|206507.5|206616.4|206526.4|206533.6|206443.6|23
1738338940000|2025-01-31 15:55:40|206593.5|206503.5|206581.1|206491.1|206598|206508|206577.3|206487.3|18
1738338950000|2025-01-31 15:55:50|206583.6|206493.6|206588.8|206498.8|206591.9|206501.9|206580.6|206490.6|8
1738338960000|2025-01-31 15:56:00|206586.3|206496.3|206517.3|206427.3|206586.9|206496.9|206517.3|206427.3|34
1738338970000|2025-01-31 15:56:10|206515.7|206425.7|206495.5|206405.5|206515.7|206425.7|206493.9|206403.9|22
1738338980000|2025-01-31 15:56:20|206495.3|206405.3|206517.8|206427.8|206521.8|206431.8|206487|206397|14
1738338990000|2025-01-31 15:56:30|206500.2|206410.2|206480.8|206390.8|206507.4|206417.4|206477.6|206387.6|18
1738339000000|2025-01-31 15:56:40|206484.6|206394.6|206486.2|206396.2|206488.7|206398.7|206470.3|206380.3|14
1738339010000|2025-01-31 15:56:50|206493.4|206403.4|206487|206397|206496.3|206406.3|206485.3|206395.3|9
1738339020000|2025-01-31 15:57:00|206490.8|206400.8|206443.8|206353.8|206490.8|206400.8|206435.9|206345.9|23
1738339030000|2025-01-31 15:57:10|206431.1|206341.1|206440.5|206350.5|206454.2|206364.2|206412.3|206322.3|25
1738339040000|2025-01-31 15:57:20|206428.2|206338.2|206435.9|206345.9|206448|206358|206428.2|206338.2|26
1738339050000|2025-01-31 15:57:30|206419.8|206329.8|206435.6|206345.6|206439.9|206349.9|206401.6|206311.6|32
1738339060000|2025-01-31 15:57:40|206438.9|206348.9|206454.6|206364.6|206454.6|206383.3|206405|206315|29
1738339070000|2025-01-31 15:57:50|206453.1|206363.1|206433.8|206343.8|206459.6|206369.6|206424.4|206334.4|23
1738339080000|2025-01-31 15:58:00|206429|206339|206409.9|206359.9|206443.4|206359.9|206407.9|206317.9|27
1738339090000|2025-01-31 15:58:10|206411.5|206361.5|206471.4|206381.4|206481.3|206391.3|206407.8|206357.8|31
1738339100000|2025-01-31 15:58:20|206471.6|206381.6|206442.6|206392.6|206488.6|206398.6|206429.3|206367.1|38
1738339110000|2025-01-31 15:58:30|206467.5|206377.5|206478.1|206388.1|206485.7|206405.6|206433.6|206374.5|33
1738339120000|2025-01-31 15:58:40|206473.6|206383.6|206482.6|206392.6|206501.2|206411.2|206446.8|206383|27
1738339130000|2025-01-31 15:58:50|206484.3|206394.3|206480.2|206390.2|206488.7|206398.7|206466.2|206376.2|17
1738339140000|2025-01-31 15:59:00|206481.7|206391.7|206446.2|206396.2|206498.3|206408.3|206430.4|206370.5|37
1738339150000|2025-01-31 15:59:10|206449|206399|206409.2|206359.2|206449|206399|206409.2|206345.2|36
1738339160000|2025-01-31 15:59:20|206410.9|206360.9|206408.8|206358.8|206472.9|206394.2|206408.8|206358.8|28
1738339170000|2025-01-31 15:59:30|206407.8|206357.8|206429.8|206379.8|206448.9|206398|206407|206357|20
1738339180000|2025-01-31 15:59:40|206429.3|206379.3|206458.5|206408.5|206463.6|206413.6|206423.3|206373.3|29
1738339190000|2025-01-31 15:59:50|206450.5|206400.5|206449.9|206399.9|206473.4|206423.4|206440.8|206390.8|34
1738339200000|2025-01-31 16:00:00|206444.7|206394.7|206447.5|206397.5|206485.3|206429.6|206435.5|206385.5|35
1738339210000|2025-01-31 16:00:10|206448.2|206398.2|206471.3|206421.3|206471.3|206421.3|206441.8|206391.8|34
1738339220000|2025-01-31 16:00:20|206466.9|206416.9|206496.9|206406.9|206496.9|206441.1|206446.8|206396.8|23
1738339230000|2025-01-31 16:00:30|206464.9|206414.9|206499.4|206409.4|206504.7|206430|206460.9|206409.2|12
1738339240000|2025-01-31 16:00:40|206501.2|206411.2|206472.9|206422.9|206512.9|206430.9|206455.7|206405.7|21
1738339250000|2025-01-31 16:00:50|206471.2|206421.2|206472.8|206422.8|206509.4|206446.5|206459.4|206409.4|29
1738339260000|2025-01-31 16:01:00|206489.5|206439.5|206502.7|206452.7|206527.9|206461.7|206480.8|206430.8|32
1738339270000|2025-01-31 16:01:10|206505.2|206455.2|206516.1|206466.1|206546.2|206477|206505.2|206431|25
1738339280000|2025-01-31 16:01:20|206514.4|206464.4|206520.9|206470.9|206554.8|206504.8|206514.4|206464.4|21
1738339290000|2025-01-31 16:01:30|206522.3|206472.3|206476.1|206426.1|206529.4|206474|206444|206394|33
1738339300000|2025-01-31 16:01:40|206475.7|206425.7|206554.8|206504.8|206554.8|206504.8|206471.1|206421.1|26
1738339310000|2025-01-31 16:01:50|206535.1|206485.1|206489.2|206439.2|206535.2|206485.2|206489.2|206439.2|34
1738339320000|2025-01-31 16:02:00|206479.3|206429.3|206451.2|206401.2|206500.1|206450.1|206449.8|206399.8|27
1738339330000|2025-01-31 16:02:10|206452.3|206402.3|206470.4|206420.4|206525.6|206456.2|206451.3|206401.3|29
1738339340000|2025-01-31 16:02:20|206467.1|206417.1|206493.9|206443.9|206514.8|206443.9|206462.4|206412.4|19
1738339350000|2025-01-31 16:02:30|206494.7|206444.7|206520.2|206470.2|206525.8|206475.8|206494.7|206444.7|23
1738339360000|2025-01-31 16:02:40|206522.2|206472.2|206458.2|206408.2|206528|206473.7|206458.2|206385.6|18
1738339370000|2025-01-31 16:02:50|206459.9|206409.9|206458.6|206408.6|206461.5|206411.5|206458.6|206408.6|5
1738339380000|2025-01-31 16:03:00|206457.2|206407.2|206492.3|206442.3|206523.9|206442.3|206455.3|206405.3|18
1738339390000|2025-01-31 16:03:10|206496.1|206446.1|206543.4|206453.4|206546.4|206456.4|206496.1|206421.5|20
1738339400000|2025-01-31 16:03:20|206539.8|206449.8|206486.4|206396.4|206539.8|206449.8|206478.3|206388.3|19
1738339410000|2025-01-31 16:03:30|206492|206402|206502.2|206412.2|206509.5|206419.5|206485.7|206395.7|9
1738339420000|2025-01-31 16:03:40|206507.6|206417.6|206535.1|206445.1|206555.3|206465.3|206507.6|206417.6|18
1738339430000|2025-01-31 16:03:50|206534|206444|206556.3|206466.3|206562.5|206485.9|206522.7|206444|14
1738339440000|2025-01-31 16:04:00|206563.1|206473.1|206527.3|206437.3|206563.1|206491|206527.3|206437.3|20
1738339450000|2025-01-31 16:04:10|206528.6|206438.6|206564|206474|206573.8|206483.8|206520.8|206430.8|25
1738339460000|2025-01-31 16:04:20|206567.8|206477.8|206538.1|206488.1|206569|206488.1|206538.1|206471.6|13
1738339470000|2025-01-31 16:04:30|206540.6|206490.6|206527.4|206437.4|206559.2|206492.9|206522.6|206432.6|19
1738339480000|2025-01-31 16:04:40|206523.1|206433.1|206501.8|206451.8|206523.1|206455.6|206480.1|206406|14
1738339490000|2025-01-31 16:04:50|206500.1|206450.1|206521|206431|206529.2|206450.1|206500.1|206419.5|17
1738339500000|2025-01-31 16:05:00|206515.6|206425.6|206483.1|206393.1|206515.6|206425.6|206475|206385.8|21
1738339510000|2025-01-31 16:05:10|206487.5|206397.5|206512.1|206422.1|206512.1|206422.1|206482.4|206392.4|19
1738339520000|2025-01-31 16:05:20|206512.3|206422.3|206526.1|206436.1|206528|206438|206499.4|206409.4|18
1738339530000|2025-01-31 16:05:30|206525.8|206435.8|206518.5|206428.5|206528.8|206453.9|206498.8|206428.5|16
1738339540000|2025-01-31 16:05:40|206513.4|206423.4|206489.6|206399.6|206519.4|206429.4|206489.6|206399.6|11
1738339550000|2025-01-31 16:05:50|206499.6|206409.6|206519.4|206429.4|206526.5|206462.3|206499.6|206409.6|10
1738339560000|2025-01-31 16:06:00|206518.4|206428.4|206523.2|206433.2|206525.6|206435.6|206517.1|206427.1|19
1738339570000|2025-01-31 16:06:10|206521|206431|206526.9|206436.9|206536|206446|206518|206428|13
1738339580000|2025-01-31 16:06:20|206532.4|206442.4|206562.6|206472.6|206564.7|206474.7|206526.5|206436.5|10
1738339590000|2025-01-31 16:06:30|206564.7|206474.7|206572.7|206482.7|206572.7|206482.7|206562.6|206472.6|5
1738339600000|2025-01-31 16:06:40|206573.3|206483.3|206568.5|206478.5|206573.7|206483.7|206568.5|206478.5|14
1738339610000|2025-01-31 16:06:50|206565|206475|206573.1|206483.1|206573.1|206483.1|206561.2|206471.2|11
1738339620000|2025-01-31 16:07:00|206577.4|206487.4|206556.8|206466.8|206577.4|206487.4|206553.1|206463.1|15
1738339630000|2025-01-31 16:07:10|206559.2|206469.2|206581.7|206491.7|206586.5|206496.5|206559.2|206469.2|18
1738339640000|2025-01-31 16:07:20|206579.5|206489.5|206584.2|206494.2|206586.7|206509.2|206555|206470.6|21
1738339650000|2025-01-31 16:07:30|206584.3|206494.3|206584.8|206494.8|206584.8|206494.8|206566.5|206476.5|13
1738339660000|2025-01-31 16:07:40|206581.5|206491.5|206584.8|206494.8|206584.8|206494.8|206572.2|206482.2|5
1738339670000|2025-01-31 16:07:50|206586.8|206496.8|206586.3|206496.3|206586.8|206496.8|206584.2|206494.2|5
1738339680000|2025-01-31 16:08:00|206584.8|206494.8|206580.1|206490.1|206587.1|206497.1|206569.7|206479.7|9
1738339690000|2025-01-31 16:08:10|206580.4|206490.4|206634.8|206544.8|206640.3|206581.3|206580.4|206490.4|22
1738339700000|2025-01-31 16:08:20|206634.6|206544.6|206642.1|206552.1|206645.8|206555.8|206634.2|206544.2|17
1738339710000|2025-01-31 16:08:30|206642.5|206552.5|206649.4|206559.4|206656.7|206566.7|206634.2|206544.2|21
1738339720000|2025-01-31 16:08:40|206637.7|206547.7|206633|206543|206642.6|206552.6|206632.3|206542.3|14
1738339730000|2025-01-31 16:08:50|206627.6|206537.6|206653.2|206563.2|206667.3|206590.9|206627.6|206537.6|16
1738339740000|2025-01-31 16:09:00|206652|206562|206663.5|206573.5|206663.5|206573.5|206647.1|206557.1|12
1738339750000|2025-01-31 16:09:10|206667.4|206577.4|206660.7|206570.7|206671.7|206581.7|206652.1|206562.1|17
1738339760000|2025-01-31 16:09:20|206671.4|206581.4|206651|206561|206671.4|206581.4|206647.4|206557.4|10
1738339770000|2025-01-31 16:09:30|206656.6|206566.6|206660.2|206570.2|206667.2|206577.2|206646.4|206556.4|16
1738339780000|2025-01-31 16:09:40|206655.5|206565.5|206655|206565|206658|206568|206647|206557|19
1738339790000|2025-01-31 16:09:50|206656.3|206566.3|206659.7|206569.7|206666|206576|206651.7|206561.7|14
1738339800000|2025-01-31 16:10:00|206665.3|206575.3|206650|206560|206665.3|206575.3|206650|206560|15
1738339810000|2025-01-31 16:10:10|206654.4|206564.4|206652.8|206562.8|206655.8|206565.8|206651.9|206561.9|20
1738339820000|2025-01-31 16:10:20|206657.2|206567.2|206658.2|206568.2|206658.2|206568.2|206652.1|206562.1|16
1738339830000|2025-01-31 16:10:30|206650.7|206560.7|206621.4|206531.4|206650.7|206560.7|206621.4|206531.4|13
1738339840000|2025-01-31 16:10:40|206621.3|206531.3|206644.9|206554.9|206650.6|206560.6|206621.3|206531.3|16
1738339850000|2025-01-31 16:10:50|206656.6|206566.6|206620.7|206530.7|206660.3|206570.3|206620.7|206530.7|22
1738339860000|2025-01-31 16:11:00|206626.5|206536.5|206631.2|206541.2|206636.7|206546.7|206622.5|206532.5|21
1738339870000|2025-01-31 16:11:10|206637.4|206547.4|206639.6|206549.6|206647|206557|206633|206543|18
1738339880000|2025-01-31 16:11:20|206644.8|206554.8|206488.7|206398.7|206644.8|206554.8|206470.8|206398.7|25
1738339890000|2025-01-31 16:11:30|206391.5|206341.5|206381.1|206331.1|206427.2|206347.8|206379.8|206329.8|23
1738339900000|2025-01-31 16:11:40|206384.5|206334.5|206413.6|206323.6|206413.6|206334.5|206384.5|206306.1|26
1738339910000|2025-01-31 16:11:50|206411|206321|206408.6|206318.6|206417.3|206327.3|206402.6|206312.6|19
1738339920000|2025-01-31 16:12:00|206396.7|206306.7|206414.7|206324.7|206424.8|206334.8|206393.9|206303.9|13
1738339930000|2025-01-31 16:12:10|206414|206324|206423.5|206333.5|206435|206345|206411|206321|14
1738339940000|2025-01-31 16:12:20|206425.1|206335.1|206447.9|206357.9|206447.9|206357.9|206425.1|206335.1|8
1738339950000|2025-01-31 16:12:30|206464.4|206374.4|206471.2|206381.2|206485.1|206395.1|206462|206372|17
1738339960000|2025-01-31 16:12:40|206468.4|206378.4|206460.8|206370.8|206480.5|206390.5|206459.3|206369.3|12
1738339970000|2025-01-31 16:12:50|206468.1|206378.1|206471.3|206381.3|206472.9|206382.9|206461.9|206371.9|12
1738339980000|2025-01-31 16:13:00|206472.9|206382.9|206477.5|206387.5|206481.8|206391.8|206471.3|206381.3|13
1738339990000|2025-01-31 16:13:10|206475.3|206385.3|206595.6|206505.6|206600|206510|206473.6|206383.6|23
1738340000000|2025-01-31 16:13:20|206580.5|206490.5|206596.9|206506.9|206603.9|206513.9|206573.3|206483.3|19
1738340010000|2025-01-31 16:13:30|206600.3|206510.3|206605.7|206515.7|206621.5|206531.5|206598.7|206508.7|14
1738340020000|2025-01-31 16:13:40|206601.7|206511.7|206599.3|206509.3|206604.8|206514.8|206596.2|206506.2|22
1738340030000|2025-01-31 16:13:50|206594.9|206504.9|206596.8|206506.8|206604.6|206514.6|206594.9|206504.9|16
1738340040000|2025-01-31 16:14:00|206594.2|206504.2|206593.1|206503.1|206604.2|206514.2|206588.9|206498.9|16
1738340050000|2025-01-31 16:14:10|206586.2|206496.2|206592.7|206502.7|206593.9|206503.9|206585|206495|7
1738340060000|2025-01-31 16:14:20|206586.6|206496.6|206590.6|206500.6|206592|206502|206583.7|206493.7|7
1738340070000|2025-01-31 16:14:30|206583.2|206493.2|206559.3|206509.3|206590.9|206509.3|206554.1|206488.8|19
1738340080000|2025-01-31 16:14:40|206563.7|206513.7|206563.9|206513.9|206563.9|206513.9|206560.5|206510.5|5
1738340090000|2025-01-31 16:14:50|206563.8|206513.8|206533.7|206443.7|206563.8|206513.8|206531.1|206441.1|15
1738340100000|2025-01-31 16:15:00|206511.8|206461.8|206538.4|206448.4|206553.7|206471.7|206511.1|206445.2|14
1738340110000|2025-01-31 16:15:10|206541.3|206451.3|206545.6|206455.6|206549.1|206459.1|206531.2|206441.2|8
1738340120000|2025-01-31 16:15:20|206551.6|206461.6|206542.4|206452.4|206551.6|206461.6|206537.1|206447.1|7
1738340130000|2025-01-31 16:15:30|206544|206454|206534.8|206444.8|206546.1|206456.1|206534.2|206444.2|7
1738340140000|2025-01-31 16:15:40|206537.6|206447.6|206546.9|206456.9|206546.9|206456.9|206537.6|206447.6|6
1738340150000|2025-01-31 16:15:50|206544.2|206454.2|206548.6|206458.6|206551|206461|206531.3|206441.3|12
1738340160000|2025-01-31 16:16:00|206545.9|206455.9|206540.8|206450.8|206546.6|206456.6|206536.7|206446.7|13
1738340170000|2025-01-31 16:16:10|206544.6|206454.6|206525.6|206435.6|206553.9|206463.9|206525.6|206435.6|4
1738340180000|2025-01-31 16:16:20|206529.6|206439.6|206535.7|206445.7|206536.1|206446.1|206527.8|206437.8|12
1738340190000|2025-01-31 16:16:30|206532.9|206442.9|206518|206428|206532.9|206442.9|206516.6|206426.6|10
1738340200000|2025-01-31 16:16:40|206521.8|206431.8|206517.4|206427.4|206530.5|206440.5|206514.9|206424.9|15
1738340210000|2025-01-31 16:16:50|206526|206436|206531.3|206441.3|206549.3|206459.3|206526|206436|14
1738340220000|2025-01-31 16:17:00|206531.5|206441.5|206494.5|206444.5|206531.5|206444.5|206476.5|206386.5|20
1738340230000|2025-01-31 16:17:10|206515.8|206425.8|206500.7|206410.7|206527.5|206437.5|206478.1|206406.7|33
1738340240000|2025-01-31 16:17:20|206498.2|206408.2|206506.5|206416.5|206513|206463|206495|206405|14
1738340250000|2025-01-31 16:17:30|206510.4|206420.4|206510.4|206420.4|206510.4|206420.4|206510.4|206420.4|1
1738340260000|2025-01-31 16:17:40|206513.1|206423.1|206512.4|206422.4|206513.1|206423.1|206512.4|206422.4|2
1738340280000|2025-01-31 16:18:00|206511.5|206421.5|206512.6|206422.6|206516.5|206426.5|206511.5|206421.5|8
1738340290000|2025-01-31 16:18:10|206514.7|206424.7|206520.2|206430.2|206520.2|206430.2|206514.7|206424.7|3
1738340300000|2025-01-31 16:18:20|206522.3|206432.3|206505.3|206415.3|206528.8|206438.8|206505.3|206415.3|8
1738340310000|2025-01-31 16:18:30|206502|206412|206502.4|206412.4|206505.7|206415.7|206488|206398|21
1738340320000|2025-01-31 16:18:40|206497.3|206407.3|206471.2|206381.2|206500.9|206410.9|206469|206379|17
1738340330000|2025-01-31 16:18:50|206469.6|206379.6|206456.3|206366.3|206481.8|206391.8|206447.2|206357.2|25
1738340340000|2025-01-31 16:19:00|206458.9|206368.9|206455.6|206365.6|206462.2|206372.2|206454.5|206364.5|15
1738340350000|2025-01-31 16:19:10|206453.4|206363.4|206454.5|206364.5|206454.5|206364.5|206450.4|206360.4|8
1738340360000|2025-01-31 16:19:20|206452.4|206362.4|206450.6|206360.6|206454|206364|206445.6|206355.6|7
1738340370000|2025-01-31 16:19:30|206450.4|206360.4|206454.5|206364.5|206454.5|206364.5|206447.4|206357.4|10
1738340380000|2025-01-31 16:19:40|206452.7|206362.7|206448.4|206358.4|206453.5|206363.5|206446|206356|10
1738340390000|2025-01-31 16:19:50|206449.6|206359.6|206452.9|206362.9|206458.3|206368.3|206449.5|206359.5|16
1738340400000|2025-01-31 16:20:00|206451.2|206361.2|206469.9|206379.9|206473.3|206383.3|206448.4|206358.4|16
1738340410000|2025-01-31 16:20:10|206470.4|206380.4|206466.9|206376.9|206470.4|206380.4|206466.9|206376.9|4
1738340420000|2025-01-31 16:20:20|206468.6|206378.6|206467.1|206377.1|206468.9|206378.9|206464.1|206374.1|7
1738340430000|2025-01-31 16:20:30|206465.1|206375.1|206488.6|206398.6|206490.5|206400.5|206465.1|206375.1|9
1738340440000|2025-01-31 16:20:40|206491|206401|206487.8|206397.8|206491|206401|206487.7|206397.7|5
1738340450000|2025-01-31 16:20:50|206486|206396|206501.8|206411.8|206502.1|206412.1|206482.6|206392.6|9
1738340460000|2025-01-31 16:21:00|206500.6|206410.6|206497.6|206407.6|206515.8|206465.8|206476.5|206402.3|26
1738340470000|2025-01-31 16:21:10|206498.4|206408.4|206493.6|206403.6|206500.4|206410.4|206493.6|206403.6|16
1738340480000|2025-01-31 16:21:20|206495.3|206405.3|206522.4|206432.4|206528.8|206438.8|206495.3|206405.3|18
1738340490000|2025-01-31 16:21:30|206513|206423|206513.6|206423.6|206518.4|206428.4|206510.3|206420.3|11
1738340500000|2025-01-31 16:21:40|206515.3|206425.3|206518.1|206428.1|206519|206429|206514.1|206424.1|12
1738340510000|2025-01-31 16:21:50|206513.5|206423.5|206537.2|206447.2|206537.2|206447.2|206513.5|206423.5|13
1738340520000|2025-01-31 16:22:00|206545|206455|206552.2|206462.2|206558.1|206468.1|206526.2|206436.2|17
1738340530000|2025-01-31 16:22:10|206541.8|206451.8|206538|206448|206548.8|206469.6|206519.6|206438.7|22
1738340540000|2025-01-31 16:22:20|206539.2|206449.2|206532.7|206442.7|206544.5|206454.5|206530.1|206440.1|14
1738340550000|2025-01-31 16:22:30|206528.5|206438.5|206544.8|206454.8|206544.8|206482.6|206520|206438.5|18
1738340560000|2025-01-31 16:22:40|206546.6|206456.6|206564.3|206474.3|206567.7|206477.7|206546.6|206456.6|25
1738340570000|2025-01-31 16:22:50|206550.5|206460.5|206554.2|206504.2|206555.2|206505.2|206539.2|206449.2|13
1738340580000|2025-01-31 16:23:00|206551.1|206501.1|206582.1|206492.1|206590.2|206502.8|206548.6|206489.6|18
1738340590000|2025-01-31 16:23:10|206568.4|206478.4|206569.1|206479.1|206573.7|206483.7|206568.4|206478.4|7
1738340600000|2025-01-31 16:23:20|206571.7|206481.7|206577.5|206487.5|206585.1|206495.1|206559.4|206469.4|18
1738340610000|2025-01-31 16:23:30|206575.9|206485.9|206570.1|206480.1|206577|206487|206568.5|206478.5|16
1738340620000|2025-01-31 16:23:40|206575.1|206485.1|206585.6|206495.6|206585.6|206495.6|206575.1|206485.1|14
1738340630000|2025-01-31 16:23:50|206593.2|206503.2|206588.8|206498.8|206603.3|206513.3|206588.8|206498.8|24
1738340640000|2025-01-31 16:24:00|206588|206498|206555.1|206465.1|206590.3|206500.3|206542.7|206452.7|25
1738340650000|2025-01-31 16:24:10|206553.3|206463.3|206534.9|206444.9|206555.6|206465.6|206534.9|206444.9|19
1738340660000|2025-01-31 16:24:20|206543.2|206453.2|206531.4|206441.4|206543.6|206453.6|206518.9|206428.9|36
1738340670000|2025-01-31 16:24:30|206527.6|206437.6|206500.6|206410.6|206537.5|206447.5|206487.2|206410.6|22
1738340680000|2025-01-31 16:24:40|206501.9|206411.9|206502.9|206412.9|206506.7|206432.7|206482.5|206409.2|25
1738340690000|2025-01-31 16:24:50|206501.2|206411.2|206505.9|206415.9|206505.9|206415.9|206490.7|206400.7|8
1738340700000|2025-01-31 16:25:00|206504.3|206414.3|206507.1|206417.1|206509.5|206419.5|206504.3|206414.3|8
1738340710000|2025-01-31 16:25:10|206508.9|206418.9|206503.3|206413.3|206508.9|206418.9|206494.8|206404.8|10
1738340720000|2025-01-31 16:25:20|206505.8|206415.8|206500.5|206410.5|206505.8|206415.8|206492.9|206402.9|21
1738340730000|2025-01-31 16:25:30|206502.9|206412.9|206511.7|206421.7|206511.7|206421.7|206493.2|206403.2|11
1738340740000|2025-01-31 16:25:40|206523.5|206433.5|206534.4|206444.4|206542.5|206471.4|206516.5|206426.5|24
1738340750000|2025-01-31 16:25:50|206537.9|206447.9|206567.8|206477.8|206567.8|206477.8|206537.9|206447.9|20
1738340760000|2025-01-31 16:26:00|206571.2|206481.2|206561.5|206471.5|206571.2|206481.2|206556.7|206466.7|23
1738340770000|2025-01-31 16:26:10|206559.7|206469.7|206559.6|206469.6|206570.8|206480.8|206542.9|206452.9|16
1738340780000|2025-01-31 16:26:20|206563.8|206473.8|206552.1|206502.1|206580.4|206502.4|206540.9|206473.8|26
1738340790000|2025-01-31 16:26:30|206548.4|206498.4|206546.8|206496.8|206550.1|206500.1|206540.8|206490.8|14
1738340800000|2025-01-31 16:26:40|206541.1|206491.1|206539.6|206489.6|206546.2|206496.2|206535.6|206485.6|7
1738340810000|2025-01-31 16:26:50|206546.8|206496.8|206547.8|206497.8|206558.7|206508.7|206540.2|206490.2|19
1738340820000|2025-01-31 16:27:00|206546|206496|206546.1|206496.1|206550.6|206500.6|206542.2|206492.2|8
1738340830000|2025-01-31 16:27:10|206548.9|206498.9|206556.7|206506.7|206556.8|206506.8|206544.9|206494.9|12
1738340840000|2025-01-31 16:27:20|206552.6|206502.6|206551.7|206501.7|206556.8|206506.8|206546.7|206496.7|23
1738340850000|2025-01-31 16:27:30|206550.3|206500.3|206544.5|206494.5|206552.5|206502.5|206541.3|206491.3|19
1738340860000|2025-01-31 16:27:40|206542|206492|206542.7|206492.7|206567.2|206495.5|206541.4|206473.3|13
1738340870000|2025-01-31 16:27:50|206545.3|206495.3|206599.2|206509.2|206617.4|206567.4|206535.8|206485.8|21
1738340880000|2025-01-31 16:28:00|206599.6|206509.6|206635.8|206545.8|206635.8|206545.8|206564.7|206495.8|30
1738340890000|2025-01-31 16:28:10|206633.9|206543.9|206633|206543|206636.4|206563.7|206610.5|206537.5|22
1738340900000|2025-01-31 16:28:20|206632.5|206542.5|206605.7|206515.7|206632.5|206542.5|206605.7|206515.7|15
1738340910000|2025-01-31 16:28:30|206611.5|206521.5|206603.7|206513.7|206614.6|206524.6|206601.2|206511.2|11
1738340920000|2025-01-31 16:28:40|206599.2|206509.2|206602.6|206512.6|206613|206523|206599.2|206509.2|14
1738340930000|2025-01-31 16:28:50|206601.2|206511.2|206582.6|206492.6|206604.7|206514.7|206578.5|206488.5|14
1738340940000|2025-01-31 16:29:00|206584.6|206494.6|206576.9|206486.9|206585.3|206495.3|206575.1|206485.1|9
1738340950000|2025-01-31 16:29:10|206576.3|206486.3|206588.8|206498.8|206592.6|206502.6|206576|206486|24
1738340960000|2025-01-31 16:29:20|206582.2|206492.2|206568.9|206478.9|206590.6|206500.6|206561.4|206471.4|19
1738340970000|2025-01-31 16:29:30|206567.8|206477.8|206554.3|206464.3|206567.8|206477.8|206549|206459|15
1738340980000|2025-01-31 16:29:40|206554.1|206464.1|206540.1|206450.1|206554.3|206472.9|206517.5|206450.1|20
1738340990000|2025-01-31 16:29:50|206538.4|206448.4|206538.3|206448.3|206543.4|206453.4|206535.6|206445.6|20
1738341000000|2025-01-31 16:30:00|206531.6|206441.6|206493|206403|206536.3|206446.3|206486.1|206396.1|26
1738341010000|2025-01-31 16:30:10|206500.1|206410.1|206488.5|206398.5|206504.2|206414.2|206485|206395|21
1738341020000|2025-01-31 16:30:20|206484.7|206394.7|206455.7|206365.7|206490.5|206400.5|206435.1|206360.5|22
1738341030000|2025-01-31 16:30:30|206451.9|206361.9|206467.8|206377.8|206470.6|206380.6|206451.9|206361.9|9
1738341040000|2025-01-31 16:30:40|206466.6|206376.6|206456.3|206366.3|206471.7|206381.7|206449.7|206359.7|10
1738341050000|2025-01-31 16:30:50|206458.5|206368.5|206455.3|206365.3|206461.2|206371.2|206448.8|206358.8|13
1738341060000|2025-01-31 16:31:00|206451.3|206361.3|206458.4|206368.4|206463.2|206373.2|206451.3|206361.3|24
1738341070000|2025-01-31 16:31:10|206462.8|206372.8|206450.4|206360.4|206462.8|206372.8|206446.2|206356.2|10
1738341080000|2025-01-31 16:31:20|206453.3|206363.3|206471.5|206381.5|206471.5|206381.5|206451.5|206361.5|17
1738341090000|2025-01-31 16:31:30|206465.4|206375.4|206461.7|206371.7|206470.1|206380.1|206454.8|206364.8|21
1738341100000|2025-01-31 16:31:40|206463.5|206373.5|206420.3|206370.3|206464.9|206374.9|206413.6|206363.6|13
1738341110000|2025-01-31 16:31:50|206431.6|206381.6|206450.4|206360.4|206459.5|206381.6|206430.5|206358.7|6
1738341120000|2025-01-31 16:32:00|206441.2|206351.2|206443.2|206353.2|206446.3|206356.3|206438.7|206348.7|14
1738341130000|2025-01-31 16:32:10|206411.7|206361.7|206414.9|206364.9|206415.3|206365.3|206411.7|206361.7|5
1738341140000|2025-01-31 16:32:20|206413.7|206363.7|206441|206351|206441|206367|206413.7|206351|3
1738341150000|2025-01-31 16:32:30|206440.2|206350.2|206436.3|206346.3|206442.2|206352.2|206436.3|206346.3|6
1738341160000|2025-01-31 16:32:40|206430.7|206340.7|206436.1|206346.1|206436.1|206346.1|206430.7|206340.7|2
1738341170000|2025-01-31 16:32:50|206433.3|206343.3|206368.3|206278.3|206433.3|206361.3|206365.4|206275.6|24
1738341180000|2025-01-31 16:33:00|206370.6|206280.6|206371.2|206281.2|206371.2|206301|206344.8|206271.8|20
1738341190000|2025-01-31 16:33:10|206369.2|206279.2|206369.3|206279.3|206373.8|206283.8|206367.1|206277.1|11
1738341200000|2025-01-31 16:33:20|206371.7|206281.7|206381.6|206291.6|206381.6|206291.6|206371.7|206281.7|9
1738341210000|2025-01-31 16:33:30|206378.9|206288.9|206375.5|206285.5|206384|206294|206372.4|206282.4|12
1738341220000|2025-01-31 16:33:40|206371.1|206281.1|206375.1|206285.1|206375.1|206285.1|206369.6|206279.6|8
1738341230000|2025-01-31 16:33:50|206371.9|206281.9|206374.7|206284.7|206376.7|206286.7|206370.5|206280.5|8
1738341240000|2025-01-31 16:34:00|206371.7|206281.7|206373.7|206283.7|206374.6|206284.6|206368.1|206278.1|11
1738341250000|2025-01-31 16:34:10|206372|206282|206336.2|206286.2|206372|206290.4|206336.2|206269.6|10
1738341260000|2025-01-31 16:34:20|206337.6|206287.6|206337.4|206287.4|206337.6|206287.6|206335.3|206285.3|4
1738341270000|2025-01-31 16:34:30|206338.7|206288.7|206337.1|206287.1|206338.7|206288.7|206333.7|206283.7|3
1738341280000|2025-01-31 16:34:40|206333.1|206283.1|206364.7|206314.7|206365.4|206315.4|206333.1|206283.1|16
1738341290000|2025-01-31 16:34:50|206362.6|206312.6|206366.4|206316.4|206368.1|206318.1|206360.4|206310.4|13
1738341300000|2025-01-31 16:35:00|206364.8|206314.8|206366.7|206316.7|206368.5|206318.5|206359.6|206309.6|17
1738341310000|2025-01-31 16:35:10|206369|206319|206399.4|206309.4|206412.7|206322.7|206367|206302.6|22
1738341320000|2025-01-31 16:35:20|206402.7|206312.7|206416.6|206326.6|206424.9|206334.9|206397.2|206307.2|18
1738341330000|2025-01-31 16:35:30|206417.5|206327.5|206412|206322|206425.9|206335.9|206409.4|206319.4|17
1738341340000|2025-01-31 16:35:40|206407.8|206317.8|206409.3|206319.3|206414.3|206324.3|206407.8|206317.8|14
1738341350000|2025-01-31 16:35:50|206406.6|206316.6|206408.5|206318.5|206411.3|206321.3|206406.1|206316.1|9
1738341360000|2025-01-31 16:36:00|206408.6|206318.6|206385.5|206295.5|206409.3|206319.3|206374.3|206284.3|13
1738341370000|2025-01-31 16:36:10|206388.5|206298.5|206377.9|206287.9|206389.3|206299.3|206377.3|206287.3|7
1738341380000|2025-01-31 16:36:20|206376.1|206286.1|206375.1|206285.1|206379.4|206289.4|206372.6|206282.6|12
1738341390000|2025-01-31 16:36:30|206378.3|206288.3|206375.5|206285.5|206378.6|206288.6|206372.2|206282.2|13
1738341400000|2025-01-31 16:36:40|206377.8|206287.8|206377.3|206287.3|206379.2|206289.2|206370.6|206280.6|14
1738341410000|2025-01-31 16:36:50|206372.6|206282.6|206378.8|206288.8|206378.8|206288.8|206370.7|206280.7|7
1738341420000|2025-01-31 16:37:00|206374.9|206284.9|206377.5|206287.5|206382|206292|206373.8|206283.8|12
1738341430000|2025-01-31 16:37:10|206379.6|206289.6|206378.1|206288.1|206379.9|206289.9|206373.9|206283.9|8
1738341440000|2025-01-31 16:37:20|206379.9|206289.9|206377.4|206287.4|206379.9|206289.9|206373.8|206283.8|9
1738341450000|2025-01-31 16:37:30|206379.4|206289.4|206346.8|206296.8|206379.4|206296.8|206339.7|206282.8|11
1738341460000|2025-01-31 16:37:40|206344.6|206294.6|206343.9|206293.9|206345.3|206295.3|206342.5|206292.5|5
1738341470000|2025-01-31 16:37:50|206343.3|206293.3|206323|206233|206343.3|206293.3|206318|206228|7
1738341480000|2025-01-31 16:38:00|206326.3|206236.3|206385.4|206295.4|206389.8|206319.4|206326.3|206236.3|15
1738341490000|2025-01-31 16:38:10|206383.5|206293.5|206376.9|206286.9|206392.7|206302.7|206372.5|206282.5|14
1738341500000|2025-01-31 16:38:20|206372.9|206282.9|206365.8|206275.8|206377|206287|206359.1|206269.1|15
1738341510000|2025-01-31 16:38:30|206368|206278|206350.1|206260.1|206381|206291|206345.8|206255.8|18
1738341520000|2025-01-31 16:38:40|206342.1|206252.1|206360.6|206270.6|206363.2|206273.2|206342.1|206252.1|10
1738341530000|2025-01-31 16:38:50|206362.4|206272.4|206361.7|206271.7|206366.1|206276.1|206357.9|206267.9|12
1738341540000|2025-01-31 16:39:00|206356.9|206266.9|206340.3|206290.3|206356.9|206299.9|206337.8|206265.4|17
1738341550000|2025-01-31 16:39:10|206341.8|206291.8|206345|206295|206346.5|206296.5|206337.2|206287.2|11
1738341560000|2025-01-31 16:39:20|206343.4|206293.4|206365.2|206315.2|206391.1|206315.9|206343.4|206293.4|11
1738341570000|2025-01-31 16:39:30|206363.3|206313.3|206365.8|206315.8|206367.5|206317.5|206361.3|206311.3|11
1738341580000|2025-01-31 16:39:40|206391.4|206301.4|206394.8|206304.8|206404.2|206314.2|206391.3|206301.3|18
1738341590000|2025-01-31 16:39:50|206396.8|206306.8|206399|206309|206400.6|206310.6|206395.1|206305.1|14
1738341600000|2025-01-31 16:40:00|206400.7|206310.7|206393|206303|206411.7|206321.7|206387|206297|15
1738341610000|2025-01-31 16:40:10|206393.4|206303.4|206420.8|206330.8|206424.9|206334.9|206393.4|206303.4|11
1738341620000|2025-01-31 16:40:20|206422.5|206332.5|206414.3|206324.3|206425.9|206335.9|206414.3|206324.3|5
1738341630000|2025-01-31 16:40:30|206408.7|206318.7|206424.4|206334.4|206424.4|206334.4|206408.7|206318.7|6
1738341640000|2025-01-31 16:40:40|206425.9|206335.9|206429.7|206339.7|206449.7|206359.7|206425.9|206335.9|14
1738341650000|2025-01-31 16:40:50|206427.1|206337.1|206423.7|206333.7|206431.4|206341.4|206423.7|206333.7|9
1738341660000|2025-01-31 16:41:00|206421.4|206331.4|206394.7|206304.7|206423.3|206333.3|206362.6|206304.7|10
1738341670000|2025-01-31 16:41:10|206388.7|206298.7|206385.5|206295.5|206388.7|206309.3|206349|206291.8|13
1738341680000|2025-01-31 16:41:20|206386.8|206296.8|206369.5|206319.5|206395.2|206319.5|206369.5|206294.2|11
1738341690000|2025-01-31 16:41:30|206369.8|206319.8|206401.3|206311.3|206413.5|206323.5|206369.8|206309.2|21
1738341700000|2025-01-31 16:41:40|206401|206311|206407.1|206317.1|206412.4|206322.4|206401|206311|14
1738341710000|2025-01-31 16:41:50|206409.2|206319.2|206410.2|206320.2|206410.2|206320.2|206409.2|206319.2|2
1738341720000|2025-01-31 16:42:00|206414.7|206324.7|206419.1|206329.1|206429.4|206339.4|206413.1|206323.1|11
1738341730000|2025-01-31 16:42:10|206421.1|206331.1|206390.9|206300.9|206422|206332|206357.7|206295.1|18
1738341740000|2025-01-31 16:42:20|206391.3|206301.3|206394.7|206304.7|206394.7|206320.6|206367|206301.3|9
1738341750000|2025-01-31 16:42:30|206401|206311|206449.9|206359.9|206455.5|206365.5|206398.4|206308.4|26
1738341760000|2025-01-31 16:42:40|206451.9|206361.9|206451.2|206361.2|206453|206363|206450.4|206360.4|8
1738341770000|2025-01-31 16:42:50|206450.5|206360.5|206449.6|206359.6|206453.4|206363.4|206447.9|206357.9|12
1738341780000|2025-01-31 16:43:00|206451.4|206361.4|206453.7|206363.7|206454.7|206364.7|206450.7|206360.7|9
1738341790000|2025-01-31 16:43:10|206452.1|206362.1|206431.2|206341.2|206452.1|206362.1|206427.8|206337.8|9
1738341800000|2025-01-31 16:43:20|206432.8|206342.8|206457|206367|206461|206392.3|206425.4|206342.8|18
1738341810000|2025-01-31 16:43:30|206455.4|206365.4|206456.2|206366.2|206462.8|206372.8|206453.8|206363.8|11
1738341820000|2025-01-31 16:43:40|206457.5|206367.5|206446.1|206356.1|206457.6|206367.6|206438.3|206348.3|10
1738341830000|2025-01-31 16:43:50|206444.3|206354.3|206440.8|206350.8|206446.3|206360.1|206410.1|206347.1|6
1738341840000|2025-01-31 16:44:00|206442.8|206352.8|206455|206365|206457.2|206367.2|206442.8|206352.8|5
1738341850000|2025-01-31 16:44:10|206457.2|206367.2|206464.7|206374.7|206467.7|206377.7|206455.2|206365.2|10
1738341860000|2025-01-31 16:44:20|206466|206376|206518.5|206428.5|206524.6|206466.2|206466|206376|22
1738341870000|2025-01-31 16:44:30|206516.3|206426.3|206507.2|206417.2|206526.5|206436.5|206507.2|206417.2|13
1738341880000|2025-01-31 16:44:40|206507.1|206417.1|206501.2|206411.2|206507.2|206417.2|206501.2|206411.2|7
1738341890000|2025-01-31 16:44:50|206503.2|206413.2|206514.1|206464.1|206522.5|206472.5|206436.9|206378.2|17
1738341900000|2025-01-31 16:45:00|206519.2|206469.2|206592.2|206502.2|206596.7|206506.7|206511|206445.1|22
1738341910000|2025-01-31 16:45:10|206590.5|206500.5|206524.3|206434.3|206590.5|206500.5|206517.4|206427.4|18
1738341920000|2025-01-31 16:45:20|206526.8|206436.8|206450.7|206400.7|206526.8|206436.8|206436.4|206346.6|28
1738341930000|2025-01-31 16:45:30|206456.6|206406.6|206453.4|206403.4|206465.4|206415.4|206450.7|206371.3|18
1738341940000|2025-01-31 16:45:40|206465.3|206375.3|206457.1|206407.1|206472.1|206422.1|206453.4|206375.3|14
1738341950000|2025-01-31 16:45:50|206468.9|206418.9|206560.7|206470.7|206562.4|206496.3|206468.9|206418.9|17
1738341960000|2025-01-31 16:46:00|206558|206468|206543|206493|206565.1|206493|206533.1|206459.9|11
1738341970000|2025-01-31 16:46:10|206536.2|206486.2|206540.2|206490.2|206545.7|206495.7|206534.3|206484.3|8
1738341980000|2025-01-31 16:46:20|206543.3|206493.3|206566|206476|206578.3|206493.3|206521.3|206463.2|14
1738341990000|2025-01-31 16:46:30|206570.2|206480.2|206568.6|206478.6|206570.2|206480.2|206559.3|206469.3|11
1738342000000|2025-01-31 16:46:40|206569|206479|206566.8|206476.8|206573.4|206483.4|206566.6|206476.6|5
1738342010000|2025-01-31 16:46:50|206562.8|206472.8|206550.3|206460.3|206562.8|206472.8|206544.5|206454.5|9
1738342020000|2025-01-31 16:47:00|206546.7|206456.7|206534.7|206444.7|206546.8|206456.8|206534.7|206444.7|8
1738342030000|2025-01-31 16:47:10|206531.5|206441.5|206541.5|206451.5|206545.5|206455.5|206531.5|206441.5|4
1738342040000|2025-01-31 16:47:20|206541.3|206451.3|206555.6|206465.6|206558.4|206468.4|206541.3|206451.3|8
1738342050000|2025-01-31 16:47:30|206558.2|206468.2|206555.6|206465.6|206558.2|206468.2|206555.6|206465.6|2
1738342060000|2025-01-31 16:47:40|206553.2|206463.2|206552.9|206462.9|206555.6|206465.6|206552.9|206462.9|3
1738342070000|2025-01-31 16:47:50|206555.5|206465.5|206554.2|206464.2|206563|206473|206552.7|206462.7|7
1738342080000|2025-01-31 16:48:00|206555|206465|206489.9|206399.9|206555|206465|206484.7|206394.7|13
1738342090000|2025-01-31 16:48:10|206490.2|206400.2|206537.9|206447.9|206537.9|206447.9|206490.2|206400.2|12
1738342100000|2025-01-31 16:48:20|206539.3|206449.3|206534|206444|206539.3|206449.3|206529|206439|14
1738342110000|2025-01-31 16:48:30|206534.6|206444.6|206538.9|206448.9|206538.9|206448.9|206528.1|206438.1|9
1738342120000|2025-01-31 16:48:40|206540.9|206450.9|206537.2|206447.2|206540.9|206450.9|206534.6|206444.6|4
1738342130000|2025-01-31 16:48:50|206539.2|206449.2|206552.2|206502.2|206561.5|206511.5|206532.4|206442.4|5
1738342140000|2025-01-31 16:49:00|206553.3|206503.3|206572.3|206482.3|206579.1|206512.5|206553.3|206482.3|7
1738342150000|2025-01-31 16:49:10|206574.4|206484.4|206572.5|206482.5|206577.4|206487.4|206572.5|206482.5|5
1738342160000|2025-01-31 16:49:20|206570.9|206480.9|206553.4|206463.4|206570.9|206480.9|206543.2|206453.2|6
1738342170000|2025-01-31 16:49:30|206555|206465|206554.2|206464.2|206555.3|206465.3|206552.8|206462.8|5
1738342180000|2025-01-31 16:49:40|206552.8|206462.8|206552.6|206462.6|206554|206464|206552|206462|4
1738342190000|2025-01-31 16:49:50|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|206554.3|206464.3|1
1738342200000|2025-01-31 16:50:00|206553|206463|206547.2|206457.2|206553|206463|206544.5|206454.5|5
1738342210000|2025-01-31 16:50:10|206548.6|206458.6|206533.8|206443.8|206553.4|206463.4|206531.9|206441.9|11
1738342220000|2025-01-31 16:50:20|206535.4|206445.4|206536.3|206446.3|206538.7|206448.7|206532.8|206442.8|11
1738342230000|2025-01-31 16:50:30|206534.5|206444.5|206549.8|206459.8|206549.8|206459.8|206526.5|206436.5|10
1738342240000|2025-01-31 16:50:40|206551.7|206461.7|206551.3|206461.3|206551.7|206461.7|206545.1|206455.1|9
1738342250000|2025-01-31 16:50:50|206550.1|206460.1|206540.5|206450.5|206552.9|206462.9|206540.5|206450.5|10
1738342260000|2025-01-31 16:51:00|206542.3|206452.3|206509.9|206459.9|206542.3|206459.9|206504.5|206441.9|9
1738342270000|2025-01-31 16:51:10|206508|206458|206535.8|206445.8|206535.8|206458|206508|206445.8|2
1738342280000|2025-01-31 16:51:20|206536.7|206446.7|206535.1|206445.1|206536.7|206459|206506.8|206437.5|9
1738342290000|2025-01-31 16:51:30|206534.5|206444.5|206531.1|206441.1|206534.5|206444.5|206524.3|206434.3|12
1738342300000|2025-01-31 16:51:40|206532.9|206442.9|206543|206453|206545.1|206463.3|206508.1|206442.4|11
1738342310000|2025-01-31 16:51:50|206535.7|206445.7|206511.5|206461.5|206535.7|206461.5|206502.8|206445.7|5
1738342320000|2025-01-31 16:52:00|206513.5|206463.5|206552.4|206462.4|206560.2|206482.4|206502.3|206452.3|13
1738342330000|2025-01-31 16:52:10|206560.2|206470.2|206554|206464|206561.7|206478.7|206522.3|206459.7|11
1738342340000|2025-01-31 16:52:20|206550.5|206460.5|206510.3|206460.3|206552.9|206473.8|206496.9|206442.6|15
1738342350000|2025-01-31 16:52:30|206511.6|206461.6|206508.9|206458.9|206511.6|206461.6|206503.5|206453.5|17
1738342360000|2025-01-31 16:52:40|206501.1|206451.1|206476.8|206426.8|206501.1|206451.1|206461.2|206382.3|15
1738342370000|2025-01-31 16:52:50|206475.2|206425.2|206476.3|206386.3|206492.5|206442.5|206457.8|206386.3|14
1738342380000|2025-01-31 16:53:00|206476.2|206386.2|206462.4|206412.4|206476.2|206413.7|206461.6|206382.9|10
1738342390000|2025-01-31 16:53:10|206474.8|206384.8|206467.7|206417.7|206476.9|206426.9|206459.3|206384.8|10
1738342400000|2025-01-31 16:53:20|206456.4|206406.4|206482.3|206432.3|206485.3|206435.3|206454.9|206386.4|15
1738342410000|2025-01-31 16:53:30|206480.5|206430.5|206483.8|206393.8|206499|206432.2|206466.7|206393.8|14
1738342420000|2025-01-31 16:53:40|206491.5|206401.5|206501.1|206411.1|206509.4|206434.5|206467|206390|22
1738342430000|2025-01-31 16:53:50|206499.5|206409.5|206433.5|206383.5|206501.7|206411.7|206433.5|206364|25
1738342440000|2025-01-31 16:54:00|206438.6|206388.6|206439|206389|206464.8|206393.7|206437.4|206359.9|19
1738342450000|2025-01-31 16:54:10|206439.3|206389.3|206450|206360|206450.1|206389.3|206411.6|206358.1|14
1738342460000|2025-01-31 16:54:20|206450.1|206360.1|206399.6|206349.6|206450.1|206378.7|206398.7|206346.3|19
1738342470000|2025-01-31 16:54:30|206398.3|206348.3|206397.5|206347.5|206402.2|206352.2|206392.9|206342.9|19
1738342480000|2025-01-31 16:54:40|206395.3|206345.3|206405.5|206355.5|206405.5|206355.5|206395.3|206345.3|12
1738342490000|2025-01-31 16:54:50|206414.6|206324.6|206409.9|206359.9|206431.2|206359.9|206400.7|206321.2|18
1738342500000|2025-01-31 16:55:00|206400.8|206350.8|206422.6|206332.6|206430|206352.3|206396.1|206326|21
1738342510000|2025-01-31 16:55:10|206428.2|206338.2|206445.9|206355.9|206445.9|206379.4|206397.3|206320|16
1738342520000|2025-01-31 16:55:20|206443.9|206353.9|206406.5|206356.5|206443.9|206356.5|206406.5|206346.5|3
1738342530000|2025-01-31 16:55:30|206404.7|206354.7|206428|206338|206428|206361.5|206404.4|206324.9|9
1738342540000|2025-01-31 16:55:40|206429.3|206339.3|206424.5|206334.5|206429.5|206360.9|206410.9|206334.5|10
1738342550000|2025-01-31 16:55:50|206425.7|206335.7|206434|206384|206449.8|206386.7|206410.3|206335.7|14
1738342560000|2025-01-31 16:56:00|206434.1|206384.1|206450.2|206360.2|206457.7|206384.1|206432.5|206357.2|17
1738342570000|2025-01-31 16:56:10|206453.5|206363.5|206455.3|206365.3|206459.1|206369.1|206450.2|206360.2|25
1738342580000|2025-01-31 16:56:20|206453.7|206363.7|206446.7|206356.7|206466.6|206397.9|206440.7|206355.1|12
1738342590000|2025-01-31 16:56:30|206445.1|206355.1|206419.8|206369.8|206445.8|206377|206415.7|206351.9|12
1738342600000|2025-01-31 16:56:40|206412.1|206362.1|206453.9|206363.9|206459.3|206384.5|206394.8|206344.8|18
1738342610000|2025-01-31 16:56:50|206451.8|206361.8|206418.8|206368.8|206453.3|206386.2|206416.4|206342.9|20
1738342620000|2025-01-31 16:57:00|206420.8|206370.8|206426|206336|206446.6|206371.3|206419.5|206336|17
1738342630000|2025-01-31 16:57:10|206429.6|206339.6|206429.1|206339.1|206434.3|206344.3|206419|206329|21
1738342640000|2025-01-31 16:57:20|206428.5|206338.5|206406.2|206316.2|206428.5|206338.5|206404.2|206314.2|26
1738342650000|2025-01-31 16:57:30|206408.5|206318.5|206416.4|206326.4|206416.4|206326.4|206407.7|206317.7|15
1738342660000|2025-01-31 16:57:40|206419.4|206329.4|206395.9|206305.9|206426.3|206336.3|206393.4|206303.4|20
1738342670000|2025-01-31 16:57:50|206396.9|206306.9|206386.5|206296.5|206396.9|206306.9|206382.2|206292.2|17
1738342680000|2025-01-31 16:58:00|206378.9|206288.9|206407.4|206317.4|206430.5|206340.5|206378.9|206288.9|18
1738342690000|2025-01-31 16:58:10|206409.9|206319.9|206408.2|206318.2|206409.9|206319.9|206408.2|206318.2|2
1738342700000|2025-01-31 16:58:20|206410.6|206320.6|206408.5|206318.5|206411.3|206321.3|206406.1|206316.1|12
1738342710000|2025-01-31 16:58:30|206406.8|206316.8|206418|206328|206418|206328|206406.8|206316.8|9
1738342720000|2025-01-31 16:58:40|206420.7|206330.7|206406.2|206316.2|206423.1|206333.1|206396.9|206306.9|23
1738342730000|2025-01-31 16:58:50|206406.8|206316.8|206407.3|206317.3|206408.9|206318.9|206400.3|206310.3|8
1738342740000|2025-01-31 16:59:00|206409|206319|206385.3|206295.3|206412.4|206322.4|206383.6|206293.6|17
1738342750000|2025-01-31 16:59:10|206389.8|206299.8|206391.4|206301.4|206405.1|206315.1|206385.8|206295.8|20
1738342760000|2025-01-31 16:59:20|206393.3|206303.3|206379.9|206329.9|206393.3|206334.3|206362.8|206298.5|23
1738342770000|2025-01-31 16:59:30|206378.5|206328.5|206388.3|206338.3|206393.9|206343.9|206370.2|206320.2|16
1738342780000|2025-01-31 16:59:40|206388.6|206338.6|206400.7|206350.7|206400.7|206350.7|206383.4|206333.4|27
1738342790000|2025-01-31 16:59:50|206399.7|206349.7|206392.9|206342.9|206399.7|206349.7|206390.6|206340.6|18
1738342800000|2025-01-31 17:00:00|206391|206341|206321.9|206271.9|206401.4|206351.4|206319.5|206269.5|15
1738342810000|2025-01-31 17:00:10|206324.3|206274.3|206345.2|206255.2|206356.6|206284.1|206316.6|206250.1|29
1738342820000|2025-01-31 17:00:20|206343.5|206253.5|206344|206254|206356.8|206266.8|206340.9|206250.9|24
1738342830000|2025-01-31 17:00:30|206345.8|206255.8|206338|206248|206358.8|206268.8|206335.8|206245.8|19
1738342840000|2025-01-31 17:00:40|206338.1|206248.1|206337|206247|206338.6|206248.6|206334.3|206244.3|16
1738342850000|2025-01-31 17:00:50|206336.2|206246.2|206320.1|206230.1|206339|206249|206317.6|206227.6|17
1738342860000|2025-01-31 17:01:00|206322.1|206232.1|206313.7|206223.7|206327.3|206237.3|206313.2|206223.2|10
1738342870000|2025-01-31 17:01:10|206315.7|206225.7|206325.6|206235.6|206325.6|206235.6|206302.8|206212.8|21
1738342880000|2025-01-31 17:01:20|206323|206233|206323|206233|206323|206233|206323|206233|1
1738342890000|2025-01-31 17:01:30|206320.6|206230.6|206292.2|206242.2|206320.6|206242.2|206278.5|206226.4|7
1738342900000|2025-01-31 17:01:40|206293.9|206243.9|206294.2|206244.2|206294.2|206244.2|206292.3|206242.3|3
1738342910000|2025-01-31 17:01:50|206296.7|206246.7|206320.7|206230.7|206320.7|206246.7|206296.7|206230.6|3
1738342920000|2025-01-31 17:02:00|206323.3|206233.3|206321|206231|206323.3|206233.3|206319.5|206229.5|4
1738342940000|2025-01-31 17:02:20|206318.3|206228.3|206329.9|206239.9|206332.5|206242.5|206318.3|206228.3|8
1738342950000|2025-01-31 17:02:30|206326.8|206236.8|206347.4|206257.4|206349|206259|206326.8|206236.8|9
1738342960000|2025-01-31 17:02:40|206359.9|206269.9|206342|206252|206366|206276|206339.1|206249.1|18
1738342970000|2025-01-31 17:02:50|206351.9|206261.9|206359.5|206269.5|206362.5|206272.5|206342.8|206252.8|14
1738342980000|2025-01-31 17:03:00|206359.3|206269.3|206336.9|206246.9|206360.2|206270.2|206303|206246.9|11
1738342990000|2025-01-31 17:03:10|206333.3|206243.3|206300.5|206250.5|206333.3|206250.5|206292.2|206234.3|8
1738343000000|2025-01-31 17:03:20|206301.7|206251.7|206263.5|206213.5|206302.5|206252.5|206250|206200|10
1738343010000|2025-01-31 17:03:30|206263|206213|206266.2|206216.2|206285.8|206220.3|206259.9|206191.1|23
1738343020000|2025-01-31 17:03:40|206267.9|206217.9|206209.8|206159.8|206291.5|206217.9|206207.6|206157.6|17
1738343030000|2025-01-31 17:03:50|206209.3|206159.3|206207.7|206157.7|206217.7|206167.7|206206.4|206156.4|19
1738343040000|2025-01-31 17:04:00|206209.1|206159.1|206233.7|206183.7|206246.2|206196.2|206209|206159|17
1738343050000|2025-01-31 17:04:10|206231.7|206181.7|206244.7|206154.7|206262.1|206189.2|206212.6|206152.8|21
1738343060000|2025-01-31 17:04:20|206243.1|206153.1|206237.2|206147.2|206248|206163.8|206213.8|206142|19
1738343070000|2025-01-31 17:04:30|206237.4|206147.4|206253.8|206163.8|206253.8|206187.1|206223.5|206147.4|20
1738343080000|2025-01-31 17:04:40|206254.1|206164.1|206255|206165|206258.3|206168.3|206245.7|206155.7|23
1738343090000|2025-01-31 17:04:50|206252.9|206162.9|206234.6|206144.6|206258.3|206168.3|206231.9|206141.9|19
1738343100000|2025-01-31 17:05:00|206236.7|206146.7|206215.3|206165.3|206254.1|206167.8|206215.3|206146.2|17
1738343110000|2025-01-31 17:05:10|206216.1|206166.1|206215.9|206165.9|206251.5|206182.2|206212.2|206155.1|15
1738343120000|2025-01-31 17:05:20|206214.2|206164.2|206238|206148|206246.2|206166.4|206214.2|206145.9|13
1738343130000|2025-01-31 17:05:30|206243.2|206153.2|206251.6|206161.6|206251.8|206161.8|206236.6|206146.6|20
1738343140000|2025-01-31 17:05:40|206249.9|206159.9|206252|206162|206252.2|206162.2|206243.7|206153.7|17
1738343150000|2025-01-31 17:05:50|206249.1|206159.1|206317.8|206227.8|206318.8|206228.8|206249.1|206159.1|18
1738343160000|2025-01-31 17:06:00|206316.7|206226.7|206338|206248|206350.4|206260.4|206286|206216.4|25
1738343170000|2025-01-31 17:06:10|206341.6|206251.6|206366.2|206276.2|206371|206281|206314.6|206224.6|25
1738343180000|2025-01-31 17:06:20|206367.7|206277.7|206370.2|206320.2|206400.6|206332|206363.8|206277.7|21
1738343190000|2025-01-31 17:06:30|206397.5|206307.5|206403|206313|206403|206326.3|206376.3|206297.7|22
1738343200000|2025-01-31 17:06:40|206406|206316|206409.1|206319.1|206412.5|206343.3|206390.1|206300.3|22
1738343210000|2025-01-31 17:06:50|206408.8|206318.8|206405.2|206315.2|206413.6|206323.6|206405.2|206315.2|9
1738343220000|2025-01-31 17:07:00|206403.9|206313.9|206404.3|206314.3|206405.3|206315.3|206400.9|206310.9|15
1738343230000|2025-01-31 17:07:10|206404|206314|206406.2|206316.2|206411.9|206321.9|206381.9|206291.9|16
1738343240000|2025-01-31 17:07:20|206403.5|206313.5|206398.9|206308.9|206405.9|206315.9|206378.7|206288.7|18
1738343250000|2025-01-31 17:07:30|206391.9|206301.9|206397.8|206307.8|206397.8|206307.8|206385.8|206295.8|8
1738343260000|2025-01-31 17:07:40|206400.2|206310.2|206379.5|206289.5|206400.2|206310.2|206379.5|206289.5|7
1738343270000|2025-01-31 17:07:50|206384|206294|206423.9|206333.9|206431.9|206341.9|206384|206294|12
1738343280000|2025-01-31 17:08:00|206423.1|206333.1|206421.6|206331.6|206429.3|206339.3|206421.6|206331.6|7
1738343290000|2025-01-31 17:08:10|206399.1|206349.1|206403.3|206353.3|206404.3|206354.3|206399.1|206349.1|4
1738343300000|2025-01-31 17:08:20|206400.3|206350.3|206470|206420|206470|206420|206393.9|206343.9|25
1738343310000|2025-01-31 17:08:30|206465.4|206415.4|206749.5|206659.5|206749.5|206659.5|206442.1|206392.1|18
1738343320000|2025-01-31 17:08:40|206736.2|206646.2|206545.5|206455.5|206884.7|206794.7|206470.3|206309.7|40
1738343330000|2025-01-31 17:08:50|206522.8|206432.8|206122.9|206032.9|206555.1|206457.4|206122.9|206032.9|37
1738343340000|2025-01-31 17:09:00|206118.6|206028.6|206147.9|206057.9|206244.4|206154.4|205907.1|205817.1|37
1738343350000|2025-01-31 17:09:10|206150.2|206060.2|206361|206271|206361|206271|206101.8|206011.8|35
1738343360000|2025-01-31 17:09:20|206350.3|206260.3|206316.7|206226.7|206395.8|206305.8|206308|206218|31
1738343370000|2025-01-31 17:09:30|206329.9|206239.9|206394|206304|206394.7|206304.7|206311.6|206221.6|29
1738343380000|2025-01-31 17:09:40|206377.4|206287.4|206350.3|206260.3|206381.6|206291.6|206303.2|206213.2|34
1738343390000|2025-01-31 17:09:50|206361.9|206271.9|205922.4|205832.4|206377.4|206287.4|205922.4|205832.4|36
1738343400000|2025-01-31 17:10:00|205891.6|205801.6|205585.9|205495.9|205891.6|205801.6|205579|205489|35
1738343410000|2025-01-31 17:10:10|205616.3|205526.3|205680.2|205491.3|205768.4|205620.1|205577.1|205487.1|37
1738343420000|2025-01-31 17:10:20|205668.7|205513.8|205149.7|204984.9|205668.7|205513.8|205108.2|204982.1|33
1738343430000|2025-01-31 17:10:30|205145|204979.7|205409.8|205216.4|205498.7|205408.7|205018.3|204920.9|32
1738343440000|2025-01-31 17:10:40|205416.8|205229.7|205244.9|205094.8|205445.6|205262.2|205200|205026|29
1738343450000|2025-01-31 17:10:50|205216.7|205126.7|205509.5|205334.4|205546.2|205362.5|205205.7|205093.7|33
1738343460000|2025-01-31 17:11:00|205516.3|205349.6|205395.9|205202.5|205608.7|205492.5|205395.9|205202.5|25
1738343470000|2025-01-31 17:11:10|205370.2|205280.2|205215.5|205049.5|205446.6|205280.2|205150|204997.4|30
1738343480000|2025-01-31 17:11:20|205211.5|205047.4|205320.2|205230.2|205344.7|205254.7|205204.5|205047.4|27
1738343490000|2025-01-31 17:11:30|205393.7|205225.7|205330.9|205240.9|205393.7|205250.9|205321.8|205175.6|26
1738343500000|2025-01-31 17:11:40|205343.5|205253.5|205504|205345.5|205514|205348|205323.3|205209.2|26
1738343510000|2025-01-31 17:11:50|205478.9|205388.9|205395.2|205244.3|205499.3|205399.8|205326.1|205160.1|30
1738343520000|2025-01-31 17:12:00|205385.3|205234.3|205378.9|205207.9|205391.6|205240.6|205196.9|205049.1|24
1738343530000|2025-01-31 17:12:10|205375.4|205192.5|205301.9|205140.9|205375.4|205192.5|205249.4|205124.6|26
1738343540000|2025-01-31 17:12:20|205295.4|205134.5|205238.8|205148.8|205343.8|205236.8|205237.7|205126.7|23
1738343550000|2025-01-31 17:12:30|205238.3|205148.3|205280.5|205190.5|205304.8|205199.9|205198.8|205081.9|23
1738343560000|2025-01-31 17:12:40|205283.8|205193.8|205335.7|205245.7|205335.9|205245.9|205279.5|205189.5|11
1738343570000|2025-01-31 17:12:50|205340.5|205250.5|205365|205208.9|205480.1|205334|205340.5|205202.5|16
1738343580000|2025-01-31 17:13:00|205384.4|205233.4|205339.7|205249.7|205411.3|205249.7|205335.4|205219.9|22
1738343590000|2025-01-31 17:13:10|205344.6|205254.6|205377.9|205287.9|205432.9|205287.9|205343.7|205201.3|23
1738343600000|2025-01-31 17:13:20|205384.4|205294.4|205480.2|205390.2|205498.1|205390.2|205384.4|205294.4|15
1738343610000|2025-01-31 17:13:30|205485.2|205395.2|205495.5|205405.5|205567.2|205453.8|205485.2|205355.2|21
1738343620000|2025-01-31 17:13:40|205496.3|205325|205472.7|205382.7|205496.3|205382.7|205462.2|205303.5|17
1738343630000|2025-01-31 17:13:50|205509.4|205353.4|205524.9|205359.4|205559.3|205468.7|205458.4|205297.4|18
1738343640000|2025-01-31 17:14:00|205524.4|205358.9|205696.3|205528.3|205710.1|205591|205507.8|205358.5|22
1738343650000|2025-01-31 17:14:10|205705.9|205537.9|205734.5|205569|205734.5|205609.8|205674.2|205527.2|25
1738343660000|2025-01-31 17:14:20|205733.5|205562.8|205710.3|205620.3|205742.4|205629.6|205678.5|205556.7|22
1738343670000|2025-01-31 17:14:30|205705.8|205615.8|205727.9|205562|205767.4|205627.8|205671.1|205558.7|22
1738343680000|2025-01-31 17:14:40|205675.1|205585.1|205772.1|205682.1|205780.1|205684.5|205675.1|205585.1|18
1738343690000|2025-01-31 17:14:50|205775.2|205685.2|205721.5|205631.5|205831.3|205741.3|205721.5|205631.5|20
1738343700000|2025-01-31 17:15:00|205726.5|205636.5|205713.1|205623.1|205752.2|205662.2|205709.9|205619.9|17
1738343710000|2025-01-31 17:15:10|205717.8|205627.8|205729.9|205639.9|205735.2|205645.2|205678.7|205588.7|21
1738343720000|2025-01-31 17:15:20|205727.6|205637.6|205701.9|205611.9|205733.6|205643.6|205696.5|205606.5|28
1738343730000|2025-01-31 17:15:30|205730|205640|205700.3|205610.3|205734.5|205644.5|205698.7|205608.7|22
1738343740000|2025-01-31 17:15:40|205703.2|205613.2|205716.2|205626.2|205717.1|205627.1|205701.4|205611.4|17
1738343750000|2025-01-31 17:15:50|205728.1|205638.1|205784.9|205694.9|205809.5|205719.5|205728.1|205638.1|14
1738343760000|2025-01-31 17:16:00|205796.8|205706.8|205739.5|205649.5|205873.9|205783.9|205726.1|205636.1|28
1738343770000|2025-01-31 17:16:10|205746.4|205656.4|205566.6|205476.6|205806|205716|205566.6|205476.6|25
1738343780000|2025-01-31 17:16:20|205562.7|205472.7|205590.6|205500.6|205593.5|205503.5|205553.8|205463.8|22
1738343790000|2025-01-31 17:16:30|205600.2|205510.2|205697.7|205607.7|205697.7|205607.7|205589.3|205499.3|30
1738343800000|2025-01-31 17:16:40|205715.8|205625.8|205701.9|205611.9|205735.3|205645.3|205685.9|205595.9|18
1738343810000|2025-01-31 17:16:50|205703.6|205613.6|205627.3|205537.3|205703.6|205613.6|205587.8|205497.8|21
1738343820000|2025-01-31 17:17:00|205630.4|205540.4|205696.5|205606.5|205696.8|205606.8|205621.8|205531.8|13
1738343830000|2025-01-31 17:17:10|205692.3|205602.3|205657.3|205567.3|205697.1|205607.1|205653.2|205563.2|12
1738343840000|2025-01-31 17:17:20|205649.8|205559.8|205650.3|205560.3|205658.7|205568.7|205638.3|205548.3|10
1738343850000|2025-01-31 17:17:30|205640.8|205550.8|205424|205334|205640.8|205550.8|205424|205334|20
1738343860000|2025-01-31 17:17:40|205421.8|205331.8|205396.7|205306.7|205472.7|205382.7|205388.3|205298.3|25
1738343870000|2025-01-31 17:17:50|205393.7|205303.7|205360.8|205270.8|205393.7|205303.7|205303.7|205213.7|22
1738343880000|2025-01-31 17:18:00|205350|205260|205247.6|205157.6|205350|205260|205221.3|205131.3|26
1738343890000|2025-01-31 17:18:10|205242.4|205152.4|205250.1|205160.1|205306|205216|205226.3|205136.3|32
1738343900000|2025-01-31 17:18:20|205242.6|205152.6|205161.8|205071.8|205272.5|205182.5|205156.6|205066.6|21
1738343910000|2025-01-31 17:18:30|205159.2|205069.2|205135.5|205045.5|205171.3|205081.3|205115.3|205025.3|23
1738343920000|2025-01-31 17:18:40|205134.5|205044.5|205091.1|205001.1|205226.5|205136.5|205082.4|204992.4|22
1738343930000|2025-01-31 17:18:50|205093.7|205003.7|205096.8|205006.8|205097.8|205007.8|205085.7|204995.7|16
1738343940000|2025-01-31 17:19:00|205104.7|205014.7|204947.8|204857.8|205121.5|205031.5|204937.2|204847.2|22
1738343950000|2025-01-31 17:19:10|204956.9|204866.9|204877.4|204787.4|205003.4|204913.4|204866.5|204776.5|28
1738343960000|2025-01-31 17:19:20|204877.6|204787.6|204752.4|204662.4|204883.4|204793.4|204726.4|204636.4|25
1738343970000|2025-01-31 17:19:30|204747|204657|204698.4|204608.4|204754.2|204664.2|204639.5|204549.5|26
1738343980000|2025-01-31 17:19:40|204706.4|204616.4|204823.1|204733.1|204825.3|204735.3|204706.4|204616.4|7
1738343990000|2025-01-31 17:19:50|204814.8|204724.8|204929.2|204839.2|204929.2|204839.2|204791.5|204701.5|22
1738344000000|2025-01-31 17:20:00|204935.6|204845.6|205031.5|204941.5|205035.3|204945.3|204935.6|204845.6|29
1738344010000|2025-01-31 17:20:10|205047.6|204957.6|205008.2|204918.2|205070.1|204980.1|205007|204917|14
1738344020000|2025-01-31 17:20:20|204883.8|204793.8|204876|204786|204901.6|204811.6|204876|204786|17
1738344030000|2025-01-31 17:20:30|204886.6|204796.6|204989.2|204899.2|205038.1|204948.1|204886.6|204796.6|29
1738344040000|2025-01-31 17:20:40|204981.9|204891.9|204995|204905|205027.4|204937.4|204967|204877|17
1738344050000|2025-01-31 17:20:50|204994|204904|205105.6|205015.6|205105.8|205015.8|204994|204904|7
1738344060000|2025-01-31 17:21:00|205097|205007|205040.8|204950.8|205097|205007|205040.8|204950.8|10
1738344070000|2025-01-31 17:21:10|204962|204872|205033.4|204943.4|205033.5|204943.5|204961.7|204871.7|17
1738344080000|2025-01-31 17:21:20|205013|204923|204947.7|204857.7|205013|204923|204943.2|204853.2|14
1738344090000|2025-01-31 17:21:30|204940.8|204850.8|204889.4|204799.4|204940.8|204850.8|204882.5|204792.5|20
1738344100000|2025-01-31 17:21:40|204888.7|204798.7|204904.1|204814.1|204904.1|204814.1|204888.7|204798.7|15
1738344110000|2025-01-31 17:21:50|204936.6|204846.6|204839.9|204749.9|204938.1|204848.1|204830.2|204740.2|23
1738344120000|2025-01-31 17:22:00|204840|204750|204709.9|204619.9|204840|204750|204684.4|204594.4|20
1738344130000|2025-01-31 17:22:10|204708.9|204618.9|204710.5|204620.5|204753.3|204663.3|204667.1|204577.1|30
1738344140000|2025-01-31 17:22:20|204711.4|204621.4|204708.5|204618.5|204714.2|204624.2|204673.1|204583.1|15
1738344150000|2025-01-31 17:22:30|204721.3|204631.3|204710.1|204620.1|204729.8|204639.8|204710.1|204620.1|16
1738344160000|2025-01-31 17:22:40|204702.3|204612.3|204720.9|204630.9|204720.9|204630.9|204677.2|204587.2|18
1738344170000|2025-01-31 17:22:50|204720.5|204630.5|204835.9|204745.9|204844.5|204754.5|204720.5|204630.5|13
1738344180000|2025-01-31 17:23:00|204841.2|204751.2|204774.4|204684.4|204932.9|204842.9|204774.4|204684.4|18
1738344190000|2025-01-31 17:23:10|204771.7|204681.7|204709|204619|204779.8|204689.8|204709|204619|18
1738344200000|2025-01-31 17:23:20|204714|204624|204604.8|204514.8|204722|204632|204604|204514|18
1738344210000|2025-01-31 17:23:30|204606.2|204516.2|204731.8|204641.8|204732.2|204642.2|204606.2|204516.2|13
1738344220000|2025-01-31 17:23:40|204744.1|204654.1|204837.2|204747.2|204839|204749|204744.1|204654.1|18
1738344230000|2025-01-31 17:23:50|204874.6|204784.6|204867.4|204777.4|204888.5|204798.5|204862.2|204772.2|24
1738344240000|2025-01-31 17:24:00|204881|204791|204870.2|204780.2|204969.4|204879.4|204870.2|204780.2|27
1738344250000|2025-01-31 17:24:10|204849.7|204759.7|204925.8|204835.8|204927.2|204837.2|204849.7|204759.7|24
1738344260000|2025-01-31 17:24:20|204929.3|204839.3|204933.5|204843.5|204933.5|204843.5|204923.9|204833.9|16
1738344270000|2025-01-31 17:24:30|204929.3|204839.3|204922.9|204832.9|204929.3|204839.3|204915.4|204825.4|15
1738344280000|2025-01-31 17:24:40|204926.2|204836.2|204926.1|204836.1|204926.2|204836.2|204919.1|204829.1|10
1738344290000|2025-01-31 17:24:50|204930.7|204840.7|204919.8|204829.8|204946.5|204856.5|204919.8|204829.8|21
1738344300000|2025-01-31 17:25:00|204920.3|204830.3|204822.6|204732.6|204955.7|204865.7|204794.7|204704.7|23
1738344310000|2025-01-31 17:25:10|204822.4|204732.4|204808|204718|204843.6|204753.6|204754.9|204664.9|24
1738344320000|2025-01-31 17:25:20|204801.9|204711.9|204765.1|204675.1|204801.9|204711.9|204757.5|204667.5|16
1738344330000|2025-01-31 17:25:30|204768.8|204678.8|204714.7|204624.7|204768.8|204678.8|204703.1|204613.1|20
1738344340000|2025-01-31 17:25:40|204719.3|204629.3|204719.6|204629.6|204722.8|204632.8|204693.5|204603.5|20
1738344350000|2025-01-31 17:25:50|204727.9|204637.9|204800.2|204710.2|204800.2|204710.2|204722.4|204632.4|17
1738344360000|2025-01-31 17:26:00|204805.4|204715.4|204820.9|204730.9|204890.7|204800.7|204776.9|204686.9|22
1738344370000|2025-01-31 17:26:10|204817.2|204727.2|204756|204666|204817.2|204727.2|204727.6|204637.6|26
1738344380000|2025-01-31 17:26:20|204756.2|204666.2|204840.2|204750.2|204876.7|204786.7|204756.2|204666.2|29
1738344390000|2025-01-31 17:26:30|204843.1|204753.1|204893.5|204803.5|204929.2|204839.2|204825.4|204735.4|24
1738344400000|2025-01-31 17:26:40|204889.4|204799.4|204904.4|204751.7|204908.5|204799.4|204889.4|204749.6|4
1738344410000|2025-01-31 17:26:50|204874.9|204784.9|204871.4|204718.8|204874.9|204784.9|204854.2|204718.8|5
1738344420000|2025-01-31 17:27:00|204838.5|204748.5|204893.1|204803.1|204894.1|204804.1|204828|204716.9|17
1738344430000|2025-01-31 17:27:10|204900.3|204810.3|204900.9|204810.9|204908|204818|204896.5|204806.5|8
1738344440000|2025-01-31 17:27:20|204895.9|204805.9|204827.4|204737.4|204895.9|204805.9|204819.1|204729.1|18
1738344450000|2025-01-31 17:27:30|204832.1|204742.1|204867|204777|204867|204777|204823.8|204733.8|18
1738344460000|2025-01-31 17:27:40|204869.5|204779.5|204871.9|204781.9|204907|204817|204866.1|204776.1|20
1738344470000|2025-01-31 17:27:50|204876.1|204786.1|204902.6|204812.6|204913.3|204823.3|204872.1|204782.1|20
1738344480000|2025-01-31 17:28:00|204909.7|204819.7|204989|204899|205001.4|204911.4|204903.8|204813.8|18
1738344490000|2025-01-31 17:28:10|204992.9|204902.9|205069.6|204979.6|205083.7|204993.7|204986.2|204896.2|30
1738344500000|2025-01-31 17:28:20|205069|204979|205081|204991|205091.7|205001.7|205018.1|204928.1|29
1738344510000|2025-01-31 17:28:30|205080.5|204990.5|205084.5|204994.5|205086|204996|205059.6|204969.6|21
1738344520000|2025-01-31 17:28:40|205072.6|204982.6|205044.5|204954.5|205072.6|204982.6|205044.5|204954.5|22
1738344530000|2025-01-31 17:28:50|205031.9|204941.9|205041|204951|205045.4|204955.4|205013.8|204923.8|17
1738344540000|2025-01-31 17:29:00|205041.7|204951.7|205052.1|204962.1|205083.6|204993.6|205041.7|204951.7|21
1738344550000|2025-01-31 17:29:10|205052.2|204962.2|205075.7|204985.7|205078.6|204988.6|205042.1|204952.1|23
1738344560000|2025-01-31 17:29:20|205089.6|204999.6|205074.7|204984.7|205089.6|204999.6|205071.3|204981.3|9
1738344570000|2025-01-31 17:29:30|205061.7|204971.7|205019.4|204929.4|205061.7|204971.7|205016.3|204926.3|17
1738344580000|2025-01-31 17:29:40|205015.5|204925.5|205015.6|204925.6|205023.1|204933.1|205015.5|204925.5|9
1738344590000|2025-01-31 17:29:50|205005.4|204915.4|204987.8|204897.8|205026.8|204936.8|204987.8|204897.8|18
1738344600000|2025-01-31 17:30:00|204968.3|204878.3|204979|204889|204984.2|204894.2|204943.7|204853.7|11
1738344610000|2025-01-31 17:30:10|204980.2|204890.2|204921.7|204831.7|204980.2|204890.2|204921.7|204831.7|20
1738344620000|2025-01-31 17:30:20|204924.9|204834.9|205000.4|204910.4|205005.7|204915.7|204891.3|204801.3|25
1738344630000|2025-01-31 17:30:30|204999.9|204909.9|205006.5|204916.5|205015.7|204925.7|204995.8|204905.8|27
1738344640000|2025-01-31 17:30:40|205012.7|204922.7|205021|204931|205030|204940|205006|204916|21
1738344650000|2025-01-31 17:30:50|205023.2|204933.2|205184|205094|205186.5|205096.5|205020.1|204930.1|22
1738344660000|2025-01-31 17:31:00|205190.2|205100.2|205188|205098|205202|205112|205178.2|205088.2|28
1738344670000|2025-01-31 17:31:10|205192.4|205102.4|205213.7|205123.7|205213.7|205123.7|205187.2|205097.2|21
1738344680000|2025-01-31 17:31:20|205215|205125|205191|205101|205217.3|205127.3|205188.7|205098.7|25
1738344690000|2025-01-31 17:31:30|205187.9|205097.9|205109.8|205019.8|205187.9|205097.9|205050.9|204960.9|23
1738344700000|2025-01-31 17:31:40|205106.4|205016.4|204982.2|204892.2|205106.4|205016.4|204946.5|204856.5|27
1738344710000|2025-01-31 17:31:50|204979.9|204889.9|204931|204841|204995|204905|204908|204818|19
1738344720000|2025-01-31 17:32:00|204937|204847|204926.3|204836.3|204941.7|204851.7|204908|204818|17
1738344730000|2025-01-31 17:32:10|204930|204840|204975.2|204885.2|204975.2|204885.2|204924.2|204834.2|11
1738344740000|2025-01-31 17:32:20|204974.1|204884.1|204969.9|204879.9|205022.8|204932.8|204967.8|204877.8|25
1738344750000|2025-01-31 17:32:30|204970.1|204880.1|204911|204821|204993.3|204903.3|204911|204821|23
1738344760000|2025-01-31 17:32:40|204914.6|204824.6|204968|204878|204972.2|204882.2|204910.2|204820.2|29
1738344770000|2025-01-31 17:32:50|204964.8|204874.8|205047.8|204957.8|205052.1|204962.1|204964.8|204874.8|21
1738344780000|2025-01-31 17:33:00|205060.5|204970.5|205062.2|204972.2|205062.2|204972.2|205043.7|204953.7|21
1738344790000|2025-01-31 17:33:10|205061.8|204971.8|205061.7|204971.7|205067.4|204977.4|205059.5|204969.5|13
1738344800000|2025-01-31 17:33:20|205062.4|204972.4|205105.6|205015.6|205108|205018|205057.9|204967.9|19
1738344810000|2025-01-31 17:33:30|205103.8|205013.8|205144.6|205054.6|205146.7|205056.7|205100.4|205010.4|16
1738344820000|2025-01-31 17:33:40|205145.3|205055.3|205153|205063|205154.3|205064.3|205145|205055|13
1738344830000|2025-01-31 17:33:50|205165.5|205075.5|205102.3|205012.3|205165.5|205075.5|205094.8|205004.8|19
1738344840000|2025-01-31 17:34:00|205103|205013|205113.1|205023.1|205140.4|205050.4|205103|205013|23
1738344850000|2025-01-31 17:34:10|205125.3|205035.3|205092.4|205002.4|205125.3|205035.3|205092.4|205002.4|8
1738344860000|2025-01-31 17:34:20|205090.7|205000.7|205053.8|204963.8|205092.4|205002.4|205053.8|204963.8|15
1738344870000|2025-01-31 17:34:30|205054.1|204964.1|205049.1|204959.1|205060.4|204970.4|205046.2|204956.2|16
1738344880000|2025-01-31 17:34:40|205050.8|204960.8|205089.9|204999.9|205099.2|205009.2|205018.8|204928.8|19
1738344890000|2025-01-31 17:34:50|205090|205000|205086.9|204996.9|205097.8|205007.8|205085.9|204995.9|7
1738344900000|2025-01-31 17:35:00|205092.8|205002.8|205199.8|205109.8|205203.2|205113.2|205090.2|205000.2|26
1738344910000|2025-01-31 17:35:10|205211.6|205121.6|205202.6|205112.6|205211.6|205121.6|205199|205109|9
1738344920000|2025-01-31 17:35:20|205206.3|205116.3|205204.2|205114.2|205207.8|205117.8|205203|205113|6
1738344930000|2025-01-31 17:35:30|205200.7|205110.7|205205.8|205115.8|205205.8|205115.8|205200.7|205110.7|4
1738344940000|2025-01-31 17:35:40|205202.3|205112.3|205174|205084|205202.3|205112.3|205152.3|205062.3|12
1738344950000|2025-01-31 17:35:50|205178|205088|205203.4|205113.4|205203.4|205113.4|205178|205088|2
1738344960000|2025-01-31 17:36:00|205196.2|205106.2|205129.2|205039.2|205202.5|205112.5|205127.2|205033.9|19
1738344970000|2025-01-31 17:36:10|205160.6|205006.3|205183.3|205029.6|205183.3|205053|205120.2|204987.8|11
1738344980000|2025-01-31 17:36:20|205182.8|205032.1|205178.5|205088.5|205186|205096|205139.7|205032.1|14
1738344990000|2025-01-31 17:36:30|205177.2|205087.2|205173.1|205083.1|205184.3|205094.3|205167.6|205077.6|6
1738345000000|2025-01-31 17:36:40|205176.6|205086.6|205209.8|205119.8|205209.8|205119.8|205176.6|205086.6|6
1738345010000|2025-01-31 17:36:50|205214.3|205124.3|205209.5|205119.5|205214.9|205124.9|205209.5|205119.5|4
1738345020000|2025-01-31 17:37:00|205207.5|205117.5|205210.6|205120.6|205215.8|205125.8|205203.8|205113.8|4
1738345030000|2025-01-31 17:37:10|205222.1|205132.1|205302.7|205212.7|205302.7|205212.7|205222.1|205132.1|10
1738345040000|2025-01-31 17:37:20|205292.1|205202.1|205242.3|205152.3|205298.3|205208.3|205239.4|205149.4|14
1738345050000|2025-01-31 17:37:30|205241.8|205151.8|205221.7|205131.7|205241.8|205151.8|205177.4|205087.4|17
1738345060000|2025-01-31 17:37:40|205218.4|205128.4|205255.5|205165.5|205255.5|205165.5|205215.9|205125.9|19
1738345070000|2025-01-31 17:37:50|205251.9|205161.9|205244.8|205154.8|205251.9|205161.9|205242|205152|16
1738345080000|2025-01-31 17:38:00|205247.9|205157.9|205221.6|205131.6|205249.6|205159.6|205209.1|205119.1|17
1738345090000|2025-01-31 17:38:10|205221.8|205131.8|205197.4|205107.4|205221.8|205131.8|205190.9|205100.9|16
1738345100000|2025-01-31 17:38:20|205200.1|205110.1|205270.6|205180.6|205270.6|205180.6|205193.3|205103.3|21
1738345110000|2025-01-31 17:38:30|205282.9|205192.9|205291.3|205201.3|205299.4|205209.4|205272.6|205182.6|21
1738345120000|2025-01-31 17:38:40|205287.3|205197.3|205313.1|205223.1|205318.3|205228.3|205287.3|205197.3|22
1738345130000|2025-01-31 17:38:50|205320.1|205230.1|205211.3|205121.3|205320.1|205230.1|205211.3|205121.3|10
1738345140000|2025-01-31 17:39:00|205217.1|205127.1|205253|205163|205258.7|205168.7|205217.1|205127.1|27
1738345150000|2025-01-31 17:39:10|205253.3|205163.3|205278.6|205188.6|205281.6|205191.6|205253.3|205163.3|22
1738345160000|2025-01-31 17:39:20|205278.7|205188.7|205321|205231|205321|205231|205248.7|205158.7|19
1738345170000|2025-01-31 17:39:30|205318.6|205228.6|205289.9|205199.9|205322.8|205232.8|205265.3|205175.3|21
1738345180000|2025-01-31 17:39:40|205295.6|205205.6|205295.5|205205.5|205295.6|205205.6|205289.3|205199.3|6
1738345190000|2025-01-31 17:39:50|205293.8|205203.8|205364.9|205274.9|205398.3|205308.3|205290|205200|24
1738345200000|2025-01-31 17:40:00|205365.1|205275.1|205401.9|205311.9|205419.2|205329.2|205365.1|205275.1|20
1738345210000|2025-01-31 17:40:10|205403|205313|205441.2|205351.2|205462.2|205372.2|205376.6|205286.6|16
1738345220000|2025-01-31 17:40:20|205439.3|205349.3|205402|205312|205447.6|205357.6|205394.4|205304.4|27
1738345230000|2025-01-31 17:40:30|205395.9|205305.9|205411|205321|205412.2|205322.2|205395.9|205305.9|12
1738345240000|2025-01-31 17:40:40|205411.4|205321.4|205410.3|205320.3|205411.6|205321.6|205409.8|205319.8|9
1738345250000|2025-01-31 17:40:50|205415.1|205325.1|205420.9|205330.9|205450.9|205360.9|205415.1|205325.1|19
1738345260000|2025-01-31 17:41:00|205418.4|205328.4|205389.2|205299.2|205447.3|205357.3|205384.9|205294.9|25
1738345270000|2025-01-31 17:41:10|205387.9|205297.9|205435.4|205345.4|205443.2|205353.2|205373.1|205283.1|22
1738345280000|2025-01-31 17:41:20|205436.4|205346.4|205438.8|205348.8|205446.6|205356.6|205436.4|205346.4|15
1738345290000|2025-01-31 17:41:30|205446.5|205356.5|205425.6|205335.6|205450.1|205360.1|205419.5|205329.5|21
1738345300000|2025-01-31 17:41:40|205423.4|205333.4|205433.3|205343.3|205437.9|205347.9|205419|205329|22
1738345310000|2025-01-31 17:41:50|205433.1|205343.1|205406.7|205316.7|205433.3|205343.3|205406.7|205316.7|18
1738345320000|2025-01-31 17:42:00|205408.1|205318.1|205406.9|205316.9|205412.4|205322.4|205404.2|205314.2|24
1738345330000|2025-01-31 17:42:10|205411.5|205321.5|205387.8|205297.8|205414.9|205324.9|205383.4|205293.4|12
1738345340000|2025-01-31 17:42:20|205383.5|205293.5|205336.1|205246.1|205387.6|205297.6|205318.6|205228.6|20
1738345350000|2025-01-31 17:42:30|205339.3|205249.3|205431|205341|205438.8|205348.8|205338.3|205248.3|20
1738345360000|2025-01-31 17:42:40|205432.5|205342.5|205412.8|205322.8|205460.8|205370.8|205412.8|205322.8|21
1738345370000|2025-01-31 17:42:50|205411.5|205321.5|205377.3|205287.3|205411.5|205321.5|205375.2|205285.2|23
1738345380000|2025-01-31 17:43:00|205379.6|205289.6|205376.7|205286.7|205379.7|205289.7|205374|205284|12
1738345390000|2025-01-31 17:43:10|205374.1|205284.1|205407.5|205317.5|205414|205324|205374.1|205284.1|21
1738345400000|2025-01-31 17:43:20|205405.3|205315.3|205437.5|205347.5|205444.5|205354.5|205405.3|205315.3|17
1738345410000|2025-01-31 17:43:30|205437.1|205347.1|205451|205361|205451|205361|205436.9|205346.9|19
1738345420000|2025-01-31 17:43:40|205451.7|205361.7|205490.8|205400.8|205498.9|205408.9|205451.5|205361.5|21
1738345430000|2025-01-31 17:43:50|205484.9|205394.9|205498.4|205408.4|205510.7|205420.7|205483|205393|20
1738345440000|2025-01-31 17:44:00|205505.4|205415.4|205454.7|205364.7|205508.8|205418.8|205453.9|205363.9|16
1738345450000|2025-01-31 17:44:10|205456.7|205366.7|205442.9|205352.9|205458|205368|205442.9|205352.9|13
1738345460000|2025-01-31 17:44:20|205445.1|205355.1|205467.6|205377.6|205467.6|205377.6|205440.8|205350.8|10
1738345470000|2025-01-31 17:44:30|205461.3|205371.3|205467.5|205377.5|205467.5|205377.5|205456.8|205366.8|9
1738345480000|2025-01-31 17:44:40|205461.2|205371.2|205466.4|205376.4|205477.5|205387.5|205461.2|205371.2|13
1738345490000|2025-01-31 17:44:50|205466.7|205376.7|205476.7|205386.7|205485|205395|205466.7|205376.7|12
1738345500000|2025-01-31 17:45:00|205476.1|205386.1|205488.6|205398.6|205488.6|205398.6|205476.1|205386.1|6
1738345510000|2025-01-31 17:45:10|205492.9|205402.9|205502.6|205412.6|205509.8|205419.8|205492.9|205402.9|12
1738345520000|2025-01-31 17:45:20|205507.4|205417.4|205503.2|205413.2|205513.7|205423.7|205502.2|205412.2|19
1738345530000|2025-01-31 17:45:30|205500.2|205410.2|205502.5|205412.5|205509.6|205419.6|205500.2|205410.2|13
1738345540000|2025-01-31 17:45:40|205506.1|205416.1|205508.6|205418.6|205510|205420|205503.3|205413.3|12
1738345550000|2025-01-31 17:45:50|205508.8|205418.8|205506.1|205416.1|205515.1|205425.1|205506.1|205416.1|10
1738345560000|2025-01-31 17:46:00|205511.9|205421.9|205509.1|205419.1|205514.4|205424.4|205507.7|205417.7|17
1738345570000|2025-01-31 17:46:10|205508.4|205418.4|205501.9|205411.9|205536.1|205446.1|205501.9|205411.9|11
1738345580000|2025-01-31 17:46:20|205512.5|205422.5|205504.2|205414.2|205518.9|205428.9|205504.2|205414.2|19
1738345590000|2025-01-31 17:46:30|205504.3|205414.3|205510.3|205420.3|205517.9|205427.9|205504.3|205414.3|5
1738345600000|2025-01-31 17:46:40|205511|205421|205527.6|205437.6|205544.8|205454.8|205511|205421|22
1738345610000|2025-01-31 17:46:50|205533.3|205443.3|205520.1|205430.1|205534.9|205444.9|205516.9|205426.9|21
1738345620000|2025-01-31 17:47:00|205518.1|205428.1|205518.1|205428.1|205518.1|205428.1|205489.7|205399.7|20
1738345630000|2025-01-31 17:47:10|205511.6|205421.6|205525.1|205435.1|205532.9|205442.9|205511.6|205421.6|19
1738345640000|2025-01-31 17:47:20|205527.1|205437.1|205492.3|205402.3|205534.9|205444.9|205492.3|205402.3|16
1738345650000|2025-01-31 17:47:30|205494.6|205404.6|205494.8|205404.8|205494.8|205404.8|205494.6|205404.6|2
1738345660000|2025-01-31 17:47:40|205492.3|205402.3|205521.1|205431.1|205525|205435|205492.3|205402.3|8
1738345670000|2025-01-31 17:47:50|205593.7|205503.7|205598.8|205508.8|205614.9|205524.9|205577.2|205487.2|21
1738345680000|2025-01-31 17:48:00|205596.7|205506.7|205615.6|205525.6|205625.3|205535.3|205584.7|205494.7|21
1738345690000|2025-01-31 17:48:10|205622.9|205532.9|205724.1|205634.1|205726.6|205636.6|205622.9|205532.9|20
1738345700000|2025-01-31 17:48:20|205705.1|205615.1|205684.6|205594.6|205705.1|205615.1|205662.5|205572.5|23
1738345710000|2025-01-31 17:48:30|205682.2|205592.2|205682.3|205592.3|205691.2|205601.2|205681.4|205591.4|15
1738345720000|2025-01-31 17:48:40|205678.5|205588.5|205623|205533|205678.5|205588.5|205623|205533|22
1738345730000|2025-01-31 17:48:50|205585.6|205495.6|205580.2|205490.2|205591.6|205501.6|205574.1|205484.1|20
1738345740000|2025-01-31 17:49:00|205580.9|205490.9|205573.9|205483.9|205581.1|205491.1|205573.2|205483.2|23
1738345750000|2025-01-31 17:49:10|205575.6|205485.6|205575.8|205485.8|205579.6|205489.6|205575.5|205485.5|13
1738345760000|2025-01-31 17:49:20|205571.2|205481.2|205533.8|205443.8|205571.2|205481.2|205530.3|205440.3|24
1738345770000|2025-01-31 17:49:30|205476.4|205386.4|205414.2|205324.2|205476.4|205386.4|205409.2|205319.2|19
1738345780000|2025-01-31 17:49:40|205411.9|205321.9|205432.6|205342.6|205432.6|205342.6|205407.4|205317.4|20
1738345790000|2025-01-31 17:49:50|205480.3|205390.3|205495.4|205405.4|205514.4|205424.4|205480.3|205390.3|19
1738345800000|2025-01-31 17:50:00|205498.6|205408.6|205449.4|205359.4|205499.1|205409.1|205436.4|205346.4|29
1738345810000|2025-01-31 17:50:10|205458.9|205368.9|205481.7|205391.7|205481.7|205391.7|205458.9|205368.9|12
1738345820000|2025-01-31 17:50:20|205477.9|205387.9|205498.9|205408.9|205499.7|205409.7|205477.2|205387.2|18
1738345830000|2025-01-31 17:50:30|205494.7|205404.7|205500.2|205410.2|205500.7|205410.7|205462.4|205372.4|21
1738345840000|2025-01-31 17:50:40|205512.6|205422.6|205502.3|205412.3|205519|205429|205502.3|205412.3|12
1738345850000|2025-01-31 17:50:50|205499.3|205409.3|205497.4|205407.4|205502.6|205412.6|205497.2|205407.2|20
1738345860000|2025-01-31 17:51:00|205501.5|205411.5|205492|205402|205501.6|205411.6|205454.4|205364.4|26
1738345870000|2025-01-31 17:51:10|205487.4|205397.4|205506.8|205416.8|205506.8|205416.8|205487.4|205397.4|18
1738345880000|2025-01-31 17:51:20|205511.6|205421.6|205500.7|205410.7|205513.2|205423.2|205500.7|205410.7|20
1738345890000|2025-01-31 17:51:30|205498|205408|205491.3|205401.3|205503.7|205413.7|205486|205396|20
1738345900000|2025-01-31 17:51:40|205486.4|205396.4|205489.8|205399.8|205491.4|205401.4|205485.3|205395.3|8
1738345910000|2025-01-31 17:51:50|205487.4|205397.4|205500.7|205410.7|205511.4|205421.4|205481.7|205391.7|12
1738345920000|2025-01-31 17:52:00|205497.4|205407.4|205491.7|205401.7|205501.3|205411.3|205479.4|205389.4|16
1738345930000|2025-01-31 17:52:10|205487.5|205397.5|205406.3|205316.3|205491.5|205401.5|205405.8|205315.8|13
1738345940000|2025-01-31 17:52:20|205399|205309|205388|205298|205411.5|205321.5|205384.2|205294.2|15
1738345950000|2025-01-31 17:52:30|205381.6|205291.6|205338.3|205248.3|205385.8|205295.8|205337.1|205247.1|9
1738345960000|2025-01-31 17:52:40|205338.1|205248.1|205362.7|205272.7|205365.6|205275.6|205338.1|205248.1|26
1738345970000|2025-01-31 17:52:50|205365|205275|205369.3|205279.3|205369.3|205279.3|205331.7|205241.7|28
1738345980000|2025-01-31 17:53:00|205374|205284|205377.9|205287.9|205428.6|205338.6|205370.3|205280.3|24
1738345990000|2025-01-31 17:53:10|205368.5|205278.5|205467.7|205377.7|205489.3|205399.3|205368.5|205278.5|22
1738346000000|2025-01-31 17:53:20|205472.2|205382.2|205411.5|205321.5|205475.6|205385.6|205411|205321|20
1738346010000|2025-01-31 17:53:30|205411.3|205321.3|205437|205347|205451.6|205361.6|205411.3|205321.3|24
1738346020000|2025-01-31 17:53:40|205441|205351|205413.4|205323.4|205441|205351|205411.9|205321.9|16
1738346030000|2025-01-31 17:53:50|205410.5|205320.5|205330.7|205240.7|205414.6|205324.6|205329.2|205239.2|22
1738346040000|2025-01-31 17:54:00|205323.7|205233.7|205299.4|205209.4|205326.1|205236.1|205277|205187|22
1738346050000|2025-01-31 17:54:10|205299.2|205209.2|205300|205210|205306.2|205216.2|205296.4|205206.4|23
1738346060000|2025-01-31 17:54:20|205300.2|205210.2|205303.8|205213.8|205308.2|205218.2|205300.2|205210.2|10
1738346070000|2025-01-31 17:54:30|205298.8|205208.8|205217.7|205127.7|205298.8|205208.8|205216.4|205126.4|25
1738346080000|2025-01-31 17:54:40|205218.2|205128.2|205217.2|205127.2|205224.7|205134.7|205215.9|205125.9|14
1738346090000|2025-01-31 17:54:50|205222.1|205132.1|205236.4|205146.4|205236.8|205146.8|205217.7|205127.7|19
1738346100000|2025-01-31 17:55:00|205230.7|205140.7|205262.2|205172.2|205270.7|205180.7|205228.9|205138.9|23
1738346110000|2025-01-31 17:55:10|205263.2|205173.2|205250.7|205160.7|205269.7|205179.7|205250.4|205160.4|13
1738346120000|2025-01-31 17:55:20|205250.1|205160.1|205255.6|205165.6|205264.4|205174.4|205250.1|205160.1|18
1738346130000|2025-01-31 17:55:30|205256.1|205166.1|205256.8|205166.8|205257.6|205167.6|205255|205165|13
1738346140000|2025-01-31 17:55:40|205262.8|205172.8|205305.8|205215.8|205314.3|205224.3|205256.2|205166.2|12
1738346150000|2025-01-31 17:55:50|205301.2|205211.2|205263.3|205173.3|205301.2|205211.2|205256.9|205166.9|18
1738346160000|2025-01-31 17:56:00|205263.7|205173.7|205264.4|205174.4|205264.4|205174.4|205258.9|205168.9|15
1738346170000|2025-01-31 17:56:10|205258.3|205168.3|205222.9|205132.9|205258.3|205168.3|205213.9|205123.9|21
1738346180000|2025-01-31 17:56:20|205230.4|205140.4|205210.1|205120.1|205230.4|205140.4|205201.9|205111.9|19
1738346190000|2025-01-31 17:56:30|205208.8|205118.8|205163.4|205073.4|205208.8|205118.8|205156.9|205066.9|19
1738346200000|2025-01-31 17:56:40|205181.3|205091.3|205180.6|205090.6|205188.9|205098.9|205175.2|205085.2|24
1738346210000|2025-01-31 17:56:50|205158|205068|205180.2|205090.2|205185|205095|205158|205068|19
1738346220000|2025-01-31 17:57:00|205180.4|205090.4|205177.7|205087.7|205186.2|205096.2|205158|205068|18
1738346230000|2025-01-31 17:57:10|205183.8|205093.8|205178.8|205088.8|205191.3|205101.3|205178.8|205088.8|12
1738346240000|2025-01-31 17:57:20|205185.6|205095.6|205221|205131|205226.8|205136.8|205178.4|205088.4|21
1738346250000|2025-01-31 17:57:30|205221.3|205131.3|205180.6|205090.6|205229.5|205139.5|205180.1|205090.1|16
1738346260000|2025-01-31 17:57:40|205179.4|205089.4|205194.3|205104.3|205214.5|205124.5|205178.7|205088.7|14
1738346270000|2025-01-31 17:57:50|205192.4|205102.4|205187.2|205097.2|205192.4|205102.4|205182.2|205092.2|11
1738346280000|2025-01-31 17:58:00|205185|205095|205175|205085|205195.6|205105.6|205173.7|205083.7|15
1738346290000|2025-01-31 17:58:10|205180.3|205090.3|205172.3|205082.3|205184.9|205094.9|205159.1|205069.1|19
1738346300000|2025-01-31 17:58:20|205172.6|205082.6|205176.3|205086.3|205179.3|205089.3|205166.9|205076.9|13
1738346310000|2025-01-31 17:58:30|205174.2|205084.2|205151.9|205061.9|205176|205086|205130.7|205040.7|22
1738346320000|2025-01-31 17:58:40|205153|205063|205138|205048|205153|205063|205137.3|205047.3|15
1738346330000|2025-01-31 17:58:50|205137.8|205047.8|205112.4|205022.4|205137.8|205047.8|205106.5|205016.5|18
1738346340000|2025-01-31 17:59:00|205111.4|205021.4|205115.1|205025.1|205117.2|205027.2|205106.3|205016.3|15
1738346350000|2025-01-31 17:59:10|205114.3|205024.3|205116.8|205026.8|205117.2|205027.2|205114.3|205024.3|7
1738346360000|2025-01-31 17:59:20|205116.7|205026.7|205103.6|205013.6|205141|205051|205094.6|205004.6|22
1738346370000|2025-01-31 17:59:30|205100.6|205010.6|205111.5|205021.5|205115.6|205025.6|205082.9|204992.9|15
1738346380000|2025-01-31 17:59:40|205109.7|205019.7|205078.9|204988.9|205109.7|205019.7|205074.9|204984.9|13
1738346390000|2025-01-31 17:59:50|205081.1|204991.1|205082|204992|205082|204992|205079.4|204989.4|4
1738346400000|2025-01-31 18:00:00|205083.6|204993.6|205093.4|205003.4|205100.1|205010.1|205083.6|204993.6|13
1738346410000|2025-01-31 18:00:10|205092.9|205002.9|205073.1|204983.1|205105.5|205015.5|205071.3|204981.3|18
1738346420000|2025-01-31 18:00:20|205074.4|204984.4|205059.6|205009.6|205090.1|205015.8|205051.6|204984.4|12
1738346430000|2025-01-31 18:00:30|205058|205008|205042.5|204992.5|205058|205008|205042.5|204992.5|12
1738346440000|2025-01-31 18:00:40|205041.6|204991.6|205035.6|204945.6|205041.9|204991.9|205000.6|204944|11
1738346450000|2025-01-31 18:00:50|205038|204948|205036.2|204946.2|205045|204955|205034.4|204944.4|15
1738346460000|2025-01-31 18:01:00|205036.4|204946.4|205034.1|204944.1|205047.9|204957.9|205030.5|204940.5|16
1738346470000|2025-01-31 18:01:10|205032.2|204942.2|205037.1|204947.1|205043.4|204953.4|205029.9|204939.9|14
1738346480000|2025-01-31 18:01:20|205037.6|204947.6|205165.7|205075.7|205165.7|205075.7|205037.6|204947.6|27
1738346490000|2025-01-31 18:01:30|205163.6|205073.6|205144.9|205054.9|205168.9|205078.9|205141.9|205051.9|20
1738346500000|2025-01-31 18:01:40|205151.2|205061.2|205136.9|205046.9|205152.3|205062.3|205136.3|205046.3|19
1738346510000|2025-01-31 18:01:50|205135.1|205045.1|205120.2|205030.2|205142.5|205052.5|205118|205028|16
1738346520000|2025-01-31 18:02:00|205120.8|205030.8|205102.5|205012.5|205120.8|205030.8|205100.6|205010.6|18
1738346530000|2025-01-31 18:02:10|205123.8|205033.8|205125.7|205035.7|205128|205038|205116.1|205026.1|9
1738346540000|2025-01-31 18:02:20|205121|205031|205125.7|205035.7|205126|205036|205121|205031|5
1738346550000|2025-01-31 18:02:30|205127.6|205037.6|205084|204994|205127.6|205037.6|205084|204994|13
1738346560000|2025-01-31 18:02:40|205084.7|204994.7|205002.7|204912.7|205084.7|204994.7|204998.1|204908.1|16
1738346570000|2025-01-31 18:02:50|205004.5|204914.5|204990.7|204900.7|205006.6|204916.6|204985|204895|26
1738346580000|2025-01-31 18:03:00|204994.2|204904.2|204980.7|204890.7|205010.6|204920.6|204975.9|204885.9|21
1738346590000|2025-01-31 18:03:10|204979.3|204889.3|204958.3|204868.3|204979.3|204889.3|204938.4|204848.4|13
1738346600000|2025-01-31 18:03:20|204957.5|204867.5|204972.9|204882.9|205012.1|204922.1|204957.5|204867.5|23
1738346610000|2025-01-31 18:03:30|204973|204883|204973|204883|204977.4|204887.4|204968.6|204878.6|6
1738346620000|2025-01-31 18:03:40|204977.3|204887.3|204984|204894|204987.6|204897.6|204974.7|204884.7|12
1738346630000|2025-01-31 18:03:50|204986.3|204896.3|204993.1|204903.1|205014.9|204924.9|204986.3|204896.3|14
1738346640000|2025-01-31 18:04:00|204988.9|204898.9|205003.7|204913.7|205009.9|204919.9|204972|204882|23
1738346650000|2025-01-31 18:04:10|205001.7|204911.7|205001.8|204911.8|205003.4|204913.4|204999.6|204909.6|7
1738346660000|2025-01-31 18:04:20|205009.8|204919.8|205053|204963|205058.5|204968.5|205002.8|204912.8|20
1738346670000|2025-01-31 18:04:30|205058.3|204968.3|205048.9|204958.9|205095.5|205005.5|205047.2|204957.2|20
1738346680000|2025-01-31 18:04:40|205048.4|204958.4|205018.9|204928.9|205048.4|204958.4|205009.3|204919.3|21
1738346690000|2025-01-31 18:04:50|205014.4|204924.4|205013.6|204923.6|205019.3|204929.3|205007.1|204917.1|17
1738346700000|2025-01-31 18:05:00|205011.9|204921.9|205001|204911|205011.9|204921.9|204979.7|204889.7|15
1738346710000|2025-01-31 18:05:10|205003.9|204913.9|204984.9|204894.9|205012.4|204922.4|204984.9|204894.9|18
1738346720000|2025-01-31 18:05:20|204983.5|204893.5|204984.9|204894.9|204986.8|204896.8|204983.5|204893.5|11
1738346730000|2025-01-31 18:05:30|204986.6|204896.6|204984.9|204894.9|204986.6|204896.6|204984.9|204894.9|5
1738346740000|2025-01-31 18:05:40|204986.6|204896.6|204985.7|204895.7|204986.6|204896.6|204984.1|204894.1|7
1738346750000|2025-01-31 18:05:50|204991.3|204901.3|205092.7|205002.7|205096.5|205006.5|204987.7|204897.7|15
1738346760000|2025-01-31 18:06:00|205091.3|205001.3|205112.6|205022.6|205112.7|205022.7|205091.3|205001.3|21
1738346770000|2025-01-31 18:06:10|205112.7|205022.7|205109.1|205019.1|205112.9|205022.9|205109.1|205019.1|5
1738346780000|2025-01-31 18:06:20|205110.1|205020.1|205114.3|205024.3|205115.9|205025.9|205109|205019|10
1738346790000|2025-01-31 18:06:30|205116.6|205026.6|205110.4|205020.4|205116.6|205026.6|205108|205018|7
1738346800000|2025-01-31 18:06:40|205105|205015|205150.5|205060.5|205166.8|205076.8|205104.7|205014.7|11
1738346810000|2025-01-31 18:06:50|205146|205056|205145.8|205055.8|205146|205056|205145.8|205055.8|2
1738346820000|2025-01-31 18:07:00|205149.5|205059.5|205154.1|205064.1|205211.5|205121.5|205149.5|205059.5|14
1738346830000|2025-01-31 18:07:10|205185.1|205095.1|205190.5|205100.5|205192.6|205102.6|205179.1|205089.1|19
1738346840000|2025-01-31 18:07:20|205188.8|205098.8|205137.7|205047.7|205188.8|205098.8|205137.1|205047.1|22
1738346850000|2025-01-31 18:07:30|205139.3|205049.3|205144|205054|205147.6|205057.6|205136.8|205046.8|7
1738346860000|2025-01-31 18:07:40|205142.2|205052.2|205143|205053|205143|205053|205140.9|205050.9|4
1738346870000|2025-01-31 18:07:50|205144.8|205054.8|205144.8|205054.8|205144.8|205054.8|205144.8|205054.8|1
1738346880000|2025-01-31 18:08:00|205148.4|205058.4|205133.8|205043.8|205148.4|205058.4|205128.5|205038.5|16
1738346890000|2025-01-31 18:08:10|205129.8|205039.8|205129.6|205039.6|205134.1|205044.1|205127.9|205037.9|13
1738346900000|2025-01-31 18:08:20|205127.9|205037.9|205064.1|204974.1|205127.9|205037.9|205041.1|204951.1|19
1738346910000|2025-01-31 18:08:30|205063.6|204973.6|205092.9|205002.9|205093.1|205003.1|205063.6|204973.6|7
1738346920000|2025-01-31 18:08:40|205096.7|205006.7|205098.2|205008.2|205098.2|205008.2|205096.7|205006.7|3
1738346930000|2025-01-31 18:08:50|205095.6|205005.6|205042.5|204952.5|205097.8|205007.8|205041.7|204951.7|6
1738346940000|2025-01-31 18:09:00|205043.4|204953.4|205043.5|204953.5|205048.3|204958.3|205042.1|204952.1|7
1738346950000|2025-01-31 18:09:10|205045.5|204955.5|205054.8|204964.8|205054.8|204964.8|205042.4|204952.4|4
1738346960000|2025-01-31 18:09:20|205066.6|204976.6|205065.8|204975.8|205070.4|204980.4|205065.8|204975.8|14
1738346970000|2025-01-31 18:09:30|205063.5|204973.5|205068.8|204978.8|205068.8|204978.8|205053.8|204963.8|16
1738346980000|2025-01-31 18:09:40|205070.8|204980.8|205074|204984|205074|204984|205066.4|204976.4|13
1738346990000|2025-01-31 18:09:50|205075|204985|205146.6|205056.6|205149.4|205059.4|205075|204985|20
1738347000000|2025-01-31 18:10:00|205144.2|205054.2|205144.3|205054.3|205148.4|205058.4|205142.2|205052.2|15
1738347010000|2025-01-31 18:10:10|205143|205053|205143.3|205053.3|205145|205055|205139.2|205049.2|15
1738347020000|2025-01-31 18:10:20|205142.8|205052.8|205124.1|205034.1|205143.4|205053.4|205115.6|205025.6|15
1738347030000|2025-01-31 18:10:30|205123.1|205033.1|205047.1|204957.1|205123.8|205033.8|205043.3|204953.3|20
1738347040000|2025-01-31 18:10:40|205049.2|204959.2|205043.2|204953.2|205050.2|204960.2|205032.9|204942.9|8
1738347050000|2025-01-31 18:10:50|205042.2|204952.2|205071.6|204981.6|205071.6|204981.6|205042.2|204952.2|10
1738347060000|2025-01-31 18:11:00|205046.6|204956.6|205152.9|205062.9|205152.9|205062.9|205038.5|204948.5|20
1738347070000|2025-01-31 18:11:10|205154.4|205064.4|205189.8|205099.8|205193.6|205103.6|205154.4|205064.4|16
1738347080000|2025-01-31 18:11:20|205188.7|205098.7|205142.5|205052.5|205188.7|205098.7|205140.6|205050.6|16
1738347090000|2025-01-31 18:11:30|205144|205054|205136.4|205046.4|205144|205054|205133.2|205043.2|18
1738347100000|2025-01-31 18:11:40|205131.7|205041.7|205105.5|205015.5|205141.6|205051.6|205104.2|205014.2|23
1738347110000|2025-01-31 18:11:50|205105.7|205015.7|205108.2|205018.2|205110.5|205020.5|205105.7|205015.7|13
1738347120000|2025-01-31 18:12:00|205106.6|205016.6|205064.5|204974.5|205106.6|205016.6|205062.7|204972.7|23
1738347130000|2025-01-31 18:12:10|205062.5|204972.5|205035.4|204945.4|205075.6|204985.6|205034.7|204944.7|13
1738347140000|2025-01-31 18:12:20|205037.1|204947.1|205037.8|204947.8|205039.2|204949.2|205035.4|204945.4|13
1738347150000|2025-01-31 18:12:30|205036.3|204946.3|205040.4|204950.4|205041.2|204951.2|205028.3|204938.3|14
1738347160000|2025-01-31 18:12:40|205041.3|204951.3|205028.3|204938.3|205043.4|204953.4|205026.4|204936.4|18
1738347170000|2025-01-31 18:12:50|205029.6|204939.6|205014.4|204924.4|205029.6|204939.6|205006.2|204916.2|9
1738347180000|2025-01-31 18:13:00|205011.4|204921.4|205008.6|204918.6|205068.1|204978.1|205007.5|204917.5|20
1738347190000|2025-01-31 18:13:10|205006.8|204916.8|205006.3|204916.3|205012.1|204922.1|205001.3|204911.3|10
1738347200000|2025-01-31 18:13:20|205010.9|204920.9|205009.3|204919.3|205018.1|204928.1|205004.6|204914.6|13
1738347210000|2025-01-31 18:13:30|205010.7|204920.7|205017.8|204927.8|205019.6|204929.6|205010.7|204920.7|13
1738347220000|2025-01-31 18:13:40|205016.3|204926.3|205012.9|204922.9|205018.2|204928.2|205006.1|204916.1|17
1738347230000|2025-01-31 18:13:50|205014.4|204924.4|205014.8|204924.8|205017.6|204927.6|205013.3|204923.3|10
1738347240000|2025-01-31 18:14:00|205012.2|204922.2|205007.4|204917.4|205016.1|204926.1|205000.4|204910.4|12
1738347250000|2025-01-31 18:14:10|205006.3|204916.3|205014.5|204924.5|205016.8|204926.8|205006.3|204916.3|11
1738347260000|2025-01-31 18:14:20|205015.2|204925.2|204951.1|204861.1|205015.2|204925.2|204949.6|204859.6|24
1738347270000|2025-01-31 18:14:30|204954.4|204864.4|204966.9|204876.9|204968.5|204878.5|204954.4|204864.4|18
1738347280000|2025-01-31 18:14:40|204967.9|204877.9|204954.7|204864.7|204967.9|204877.9|204952.2|204862.2|17
1738347290000|2025-01-31 18:14:50|204957.2|204867.2|204957.5|204867.5|204963.8|204873.8|204954.3|204864.3|10
1738347300000|2025-01-31 18:15:00|204961.6|204871.6|204957.9|204867.9|204965.6|204875.6|204953.7|204863.7|11
1738347310000|2025-01-31 18:15:10|204957.6|204867.6|204938.1|204848.1|204957.6|204867.6|204938.1|204848.1|17
1738347320000|2025-01-31 18:15:20|204942.8|204852.8|204896.8|204806.8|204942.8|204852.8|204852.8|204762.8|30
1738347330000|2025-01-31 18:15:30|204894.9|204804.9|204825.6|204735.6|204894.9|204804.9|204815.5|204725.5|18
1738347340000|2025-01-31 18:15:40|204820.7|204730.7|204919.4|204829.4|204923.8|204833.8|204820.7|204730.7|20
1738347350000|2025-01-31 18:15:50|204918.9|204828.9|204939.3|204849.3|204940.6|204850.6|204918.9|204828.9|17
1738347360000|2025-01-31 18:16:00|204938.1|204848.1|204936.7|204846.7|204941.8|204851.8|204936.7|204846.7|11
1738347370000|2025-01-31 18:16:10|204935.4|204845.4|204934.3|204844.3|204937.7|204847.7|204932.6|204842.6|11
1738347380000|2025-01-31 18:16:20|204934|204844|204936.7|204846.7|204937.2|204847.2|204927.2|204837.2|19
1738347390000|2025-01-31 18:16:30|204936.5|204846.5|204984.3|204894.3|204990.1|204900.1|204936.5|204846.5|15
1738347400000|2025-01-31 18:16:40|204984.8|204894.8|204975|204885|204984.8|204894.8|204975|204885|9
1738347410000|2025-01-31 18:16:50|204972.8|204882.8|204998.9|204908.9|205009.4|204949.8|204972.4|204882.4|12
1738347420000|2025-01-31 18:17:00|204997.2|204907.2|204956.8|204906.8|204997.2|204916.3|204956.1|204877.8|13
1738347430000|2025-01-31 18:17:10|204965.4|204915.4|204976.4|204886.4|204978.9|204916.3|204953.1|204880.4|10
1738347440000|2025-01-31 18:17:20|204975.9|204885.9|204943.1|204853.1|204975.9|204885.9|204939.3|204849.3|12
1738347450000|2025-01-31 18:17:30|204942.8|204852.8|204943.7|204853.7|204945.9|204855.9|204933|204843|23
1738347460000|2025-01-31 18:17:40|204944.2|204854.2|204942|204852|204945.4|204855.4|204942|204852|11
1738347470000|2025-01-31 18:17:50|204941.5|204851.5|204943.5|204853.5|204943.5|204853.5|204941.5|204851.5|5
1738347480000|2025-01-31 18:18:00|204943.7|204853.7|204943.2|204853.2|204943.7|204853.7|204943|204853|6
1738347490000|2025-01-31 18:18:10|204943|204853|204992.1|204942.1|204999.1|204949.1|204939.2|204849.2|16
1738347500000|2025-01-31 18:18:20|204989.4|204939.4|204955.9|204905.9|204989.4|204939.4|204939.1|204874|13
1738347510000|2025-01-31 18:18:30|204952.6|204902.6|204951.9|204901.9|204958.7|204908.7|204951.9|204901.9|3
1738347520000|2025-01-31 18:18:40|204958.5|204908.5|204953.1|204903.1|204965.6|204909.7|204950.7|204875.6|13
1738347530000|2025-01-31 18:18:50|204958.3|204908.3|204992.1|204942.1|205001.5|204951.5|204951.8|204901.8|18
1738347540000|2025-01-31 18:19:00|204990.8|204940.8|204998.3|204948.3|204998.3|204948.3|204989.9|204939.9|8
1738347550000|2025-01-31 18:19:10|204989.5|204939.5|204989.3|204939.3|205005.1|204948.5|204989.3|204914.3|6
1738347560000|2025-01-31 18:19:20|204992.1|204942.1|204970.1|204880.1|205019.1|204942.1|204951|204861|21
1738347570000|2025-01-31 18:19:30|204963|204873|205283.6|205193.6|205305|205193.6|204922.5|204858.8|25
1738347580000|2025-01-31 18:19:40|205330.4|205240.4|206103.5|206013.5|206123.5|206020.8|205330.4|205240.4|40
1738347590000|2025-01-31 18:19:50|206082.5|205992.5|207112.3|206951.3|207112.3|206951.3|206050.1|205882.1|39
1738347600000|2025-01-31 18:20:00|207108.8|206947.8|206487|206210.3|207115.2|207025.2|206484.8|206174.8|36
1738347610000|2025-01-31 18:20:10|206513.8|206350.1|206372.3|206202.2|206692.7|206425.9|206304.6|206176.7|35
1738347620000|2025-01-31 18:20:20|206417.8|206197.7|206275.1|206185.1|206467.4|206311.1|206246.2|206084.2|36
1738347630000|2025-01-31 18:20:30|206270.7|206180.7|206328.3|206158.9|206336.5|206213.5|206238.5|206067.5|26
1738347640000|2025-01-31 18:20:40|206383.1|206200.1|206063|205888.3|206414.6|206242.5|205955.5|205789|32
1738347650000|2025-01-31 18:20:50|206098.7|205874.4|206182.7|206092.7|206199.3|206094.8|206095|205874.4|22
1738347660000|2025-01-31 18:21:00|206326.3|206143.9|206606.9|206425.6|206676.8|206516.1|206326.3|206143.9|31
1738347670000|2025-01-31 18:21:10|206615|206434.3|206471.5|206381.5|206626.2|206462.7|206415.8|206325.8|33
1738347680000|2025-01-31 18:21:20|206475.2|206385.2|206472.9|206382.9|206564.6|206474.6|206332.3|206242.3|34
1738347690000|2025-01-31 18:21:30|206428|206338|206385.2|206295.2|206463.8|206373.8|206375.1|206285.1|29
1738347700000|2025-01-31 18:21:40|206389.9|206299.9|206386.2|206296.2|206454.3|206364.3|206378.4|206288.4|33
1738347710000|2025-01-31 18:21:50|206375.7|206285.7|206316.5|206226.5|206375.7|206285.7|206307.9|206217.9|16
1738347720000|2025-01-31 18:22:00|206352.7|206262.7|206298.3|206208.3|206355.2|206265.2|206291.4|206201.4|17
1738347730000|2025-01-31 18:22:10|206287.6|206197.6|206370.9|206280.9|206374.3|206284.3|206128.7|206038.7|33
1738347740000|2025-01-31 18:22:20|206350.2|206260.2|206129.4|206039.4|206350.2|206260.2|206129.4|206039.4|31
1738347750000|2025-01-31 18:22:30|206155|206065|206160|206070|206166.2|206076.2|206073.1|205983.1|28
1738347760000|2025-01-31 18:22:40|206166.6|206076.6|206115.5|206025.5|206166.6|206076.6|206104.3|206014.3|23
1738347770000|2025-01-31 18:22:50|206109.6|206019.6|206194.1|206104.1|206203|206113|206109.6|206019.6|21
1738347780000|2025-01-31 18:23:00|206199.2|206109.2|206210|206120|206387.4|206297.4|206192|206102|29
1738347790000|2025-01-31 18:23:10|206194.7|206104.7|206414.4|206324.4|206414.4|206324.4|206194.7|206104.7|25
1738347800000|2025-01-31 18:23:20|206417.4|206327.4|206481.1|206391.1|206481.1|206391.1|206413|206323|22
1738347810000|2025-01-31 18:23:30|206476.8|206386.8|206479.1|206389.1|206483.8|206393.8|206445.7|206355.7|17
1738347820000|2025-01-31 18:23:40|206478.8|206388.8|206591.9|206501.9|206593.3|206503.3|206477.4|206387.4|22
1738347830000|2025-01-31 18:23:50|206596.8|206506.8|206569.3|206479.3|206604.2|206514.2|206516.7|206426.7|26
1738347840000|2025-01-31 18:24:00|206577.2|206487.2|206560.2|206470.2|206603.7|206513.7|206556.8|206466.8|23
1738347850000|2025-01-31 18:24:10|206570.7|206480.7|206401.6|206311.6|206570.7|206480.7|206397.3|206307.3|16
1738347860000|2025-01-31 18:24:20|206401.8|206311.8|206498.2|206408.2|206514.4|206424.4|206401.8|206311.8|26
1738347870000|2025-01-31 18:24:30|206498.4|206408.4|206480.9|206390.9|206531.4|206441.4|206480.9|206390.9|25
1738347880000|2025-01-31 18:24:40|206525.3|206435.3|206522.7|206432.7|206535.4|206445.4|206492.9|206402.9|20
1738347890000|2025-01-31 18:24:50|206522.8|206432.8|206493.2|206403.2|206530.1|206440.1|206489.3|206399.3|18
1738347900000|2025-01-31 18:25:00|206497.3|206407.3|206617.1|206527.1|206623.6|206533.6|206481.6|206391.6|27
1738347910000|2025-01-31 18:25:10|206616.3|206526.3|206567.2|206477.2|206654.8|206564.8|206562.9|206472.9|29
1738347920000|2025-01-31 18:25:20|206570.7|206480.7|206645.5|206555.5|206645.5|206555.5|206519.2|206429.2|28
1738347930000|2025-01-31 18:25:30|206645.3|206555.3|206598.3|206508.3|206695.1|206605.1|206598.3|206508.3|27
1738347940000|2025-01-31 18:25:40|206594|206504|206569.4|206479.4|206614.4|206524.4|206539.8|206449.8|24
1738347950000|2025-01-31 18:25:50|206579.2|206489.2|206582|206492|206628.9|206538.9|206579.2|206489.2|22
1738347960000|2025-01-31 18:26:00|206564.9|206474.9|206658.2|206568.2|206658.2|206568.2|206550.1|206460.1|25
1738347970000|2025-01-31 18:26:10|206667|206577|206672.4|206582.4|206678.6|206588.6|206657.1|206567.1|15
1738347980000|2025-01-31 18:26:20|206691.7|206601.7|206795.9|206705.9|206803.3|206713.3|206685.3|206595.3|32
1738347990000|2025-01-31 18:26:30|206794.5|206704.5|206908|206818|206918.3|206828.3|206769|206679|25
1738348000000|2025-01-31 18:26:40|206937.6|206847.6|206952.6|206862.6|206983|206893|206888.5|206798.5|33
1738348010000|2025-01-31 18:26:50|206962.7|206872.7|206929|206839|206971|206881|206896.1|206806.1|22
1738348020000|2025-01-31 18:27:00|206934.7|206844.7|206916.8|206826.8|206937.2|206847.2|206887.7|206797.7|23
1738348030000|2025-01-31 18:27:10|206912.5|206822.5|206760|206670|206920|206830|206754.5|206664.5|28
1738348040000|2025-01-31 18:27:20|206743.2|206653.2|206701.1|206611.1|206759.8|206669.8|206697|206607|23
1738348050000|2025-01-31 18:27:30|206686.1|206596.1|206689.6|206599.6|206689.6|206599.6|206624|206534|24
1738348060000|2025-01-31 18:27:40|206693|206603|206740.9|206650.9|206810.8|206720.8|206688.3|206598.3|30
1738348070000|2025-01-31 18:27:50|206743.2|206653.2|206676.9|206586.9|206779.7|206689.7|206676.9|206586.9|23
1738348080000|2025-01-31 18:28:00|206651.5|206561.5|206682.3|206592.3|206694.3|206604.3|206627.6|206537.6|23
1738348090000|2025-01-31 18:28:10|206683|206593|206720.5|206630.5|206813.9|206723.9|206683|206593|30
1738348100000|2025-01-31 18:28:20|206723.8|206633.8|206749.9|206659.9|206750.1|206660.1|206723.8|206633.8|14
1738348110000|2025-01-31 18:28:30|206757.1|206667.1|206886.7|206796.7|206905|206815|206757.1|206667.1|26
1738348120000|2025-01-31 18:28:40|206902.4|206812.4|206997.5|206907.5|207008.6|206918.6|206902.4|206812.4|24
1738348130000|2025-01-31 18:28:50|207001|206911|206939.6|206849.6|207004.2|206914.2|206918.1|206828.1|19
1738348140000|2025-01-31 18:29:00|206944.3|206854.3|206961.3|206871.3|206974.6|206884.6|206915.2|206825.2|30
1738348150000|2025-01-31 18:29:10|206978.2|206888.2|206959.4|206869.4|207023.7|206933.7|206959.4|206869.4|17
1738348160000|2025-01-31 18:29:20|206969.4|206879.4|206958|206868|206989.3|206899.3|206936.5|206846.5|27
1738348170000|2025-01-31 18:29:30|206963.8|206873.8|206870.4|206780.4|206968.6|206878.6|206861.3|206771.3|24
1738348180000|2025-01-31 18:29:40|206885.5|206795.5|206821.7|206731.7|206895.2|206805.2|206821.7|206731.7|26
1738348190000|2025-01-31 18:29:50|206829.8|206739.8|206906.3|206816.3|206919.3|206829.3|206824.4|206734.4|25
1738348200000|2025-01-31 18:30:00|206942.1|206852.1|206985.5|206895.5|206995.3|206905.3|206942.1|206852.1|30
1738348210000|2025-01-31 18:30:10|206986.5|206896.5|206984.8|206894.8|206992.3|206902.3|206984.1|206894.1|15
1738348220000|2025-01-31 18:30:20|206991.5|206901.5|206983|206893|206994.1|206904.1|206980.7|206890.7|22
1738348230000|2025-01-31 18:30:30|206981.6|206891.6|207007.7|206917.7|207022.2|206932.2|206978.4|206888.4|24
1738348240000|2025-01-31 18:30:40|206996.7|206906.7|206914.7|206824.7|206996.7|206906.7|206914.7|206824.7|16
1738348250000|2025-01-31 18:30:50|206914.6|206824.6|206858|206768|206914.6|206824.6|206858|206768|22
1738348260000|2025-01-31 18:31:00|206858.7|206768.7|206826.9|206736.9|206858.7|206768.7|206826.9|206736.9|17
1738348270000|2025-01-31 18:31:10|206820.6|206730.6|206800.2|206710.2|206820.6|206730.6|206760.6|206670.6|14
1738348280000|2025-01-31 18:31:20|206791|206701|206815.5|206725.5|206864.3|206774.3|206791|206701|18
1738348290000|2025-01-31 18:31:30|206815.8|206725.8|206820.9|206730.9|206830.1|206740.1|206812|206722|16
1738348300000|2025-01-31 18:31:40|206826.3|206736.3|206840.6|206750.6|206854.3|206764.3|206820.3|206730.3|15
1738348310000|2025-01-31 18:31:50|206833.6|206743.6|206888.6|206798.6|206912.1|206822.1|206833.4|206743.4|19
1738348320000|2025-01-31 18:32:00|206880.8|206790.8|206808.7|206718.7|206887.8|206797.8|206808.7|206718.7|14
1738348330000|2025-01-31 18:32:10|206805.7|206715.7|206806.7|206716.7|206812.3|206722.3|206763.4|206673.4|12
1738348340000|2025-01-31 18:32:20|206801.9|206711.9|206823.2|206733.2|206825.2|206735.2|206789.9|206699.9|18
1738348350000|2025-01-31 18:32:30|206816|206726|206866.1|206776.1|206866.1|206776.1|206816|206726|17
1738348360000|2025-01-31 18:32:40|206865.8|206775.8|206855.6|206765.6|206865.8|206775.8|206855.6|206765.6|11
1738348370000|2025-01-31 18:32:50|206864.2|206774.2|206864.3|206774.3|206870.1|206780.1|206856.7|206766.7|12
1738348380000|2025-01-31 18:33:00|206892.5|206802.5|206856.1|206766.1|206892.5|206802.5|206847.6|206757.6|11
1738348390000|2025-01-31 18:33:10|206859.9|206769.9|206926.2|206836.2|206926.9|206836.9|206821.3|206731.3|29
1738348400000|2025-01-31 18:33:20|206981.8|206891.8|207090.5|207000.5|207091.8|207001.8|206981.8|206891.8|23
1738348410000|2025-01-31 18:33:30|207094.8|207004.8|207106.7|207016.7|207108.5|207018.5|207083.4|206993.4|20
1738348420000|2025-01-31 18:33:40|207109.8|207019.8|207208.2|207118.2|207229.7|207139.7|207103.8|207013.8|17
1738348430000|2025-01-31 18:33:50|207202.1|207112.1|207270.7|207109.7|207270.7|207164.3|207202.1|207100.3|14
1738348440000|2025-01-31 18:34:00|207264.5|207103.5|207319.6|207158.7|207319.6|207158.7|207252.5|207096.5|17
1738348450000|2025-01-31 18:34:10|207313.4|207152.3|207394.4|207304.4|207409.1|207319.1|207299.8|207152.3|17
1738348460000|2025-01-31 18:34:20|207393|207303|207274.1|207104.8|207393|207303|207274.1|207104.8|13
1738348470000|2025-01-31 18:34:30|207274.3|207106.1|207299.4|207209.4|207325.2|207216.7|207212.3|207099.7|22
1738348480000|2025-01-31 18:34:40|207307.2|207217.2|207286|207196|207310|207220|207279.6|207189.6|12
1738348490000|2025-01-31 18:34:50|207295.4|207205.4|207413.8|207323.8|207413.8|207323.8|207295.4|207205.4|22
1738348500000|2025-01-31 18:35:00|207419.7|207329.7|207334.7|207244.7|207419.7|207329.7|207282.6|207192.6|21
1738348510000|2025-01-31 18:35:10|207336|207246|207282.7|207192.7|207378.6|207288.6|207274.2|207184.2|25
1738348520000|2025-01-31 18:35:20|207286|207196|207246|207156|207293.3|207203.3|207240.5|207150.5|19
1738348530000|2025-01-31 18:35:30|207239.4|207149.4|207242.7|207152.7|207246.9|207156.9|207201.1|207111.1|19
1738348540000|2025-01-31 18:35:40|207287.6|207197.6|207216.4|207126.4|207292|207202|207204.3|207114.3|21
1738348550000|2025-01-31 18:35:50|207219.8|207129.8|207210.3|207120.3|207254.1|207164.1|207205.4|207115.4|17
1738348560000|2025-01-31 18:36:00|207210|207120|207332.8|207242.8|207332.8|207242.8|207210|207120|18
1738348570000|2025-01-31 18:36:10|207327.2|207237.2|207349.9|207259.9|207355.5|207265.5|207323.3|207233.3|16
1738348580000|2025-01-31 18:36:20|207358.7|207268.7|207539.5|207449.5|207539.5|207449.5|207355.6|207265.6|23
1738348590000|2025-01-31 18:36:30|207506.8|207416.8|207328.5|207238.5|207506.8|207416.8|207328.5|207238.5|25
1738348600000|2025-01-31 18:36:40|207335|207245|207299.9|207209.9|207335|207245|207294.2|207204.2|8
1738348610000|2025-01-31 18:36:50|207304.2|207214.2|207321.3|207231.3|207329.1|207239.1|207276.4|207186.4|13
1738348620000|2025-01-31 18:37:00|207327.8|207237.8|207353.4|207263.4|207373.3|207283.3|207320.7|207230.7|19
1738348630000|2025-01-31 18:37:10|207346|207256|207486.9|207396.9|207507.1|207417.1|207346|207256|24
1738348640000|2025-01-31 18:37:20|207494.7|207404.7|207447.4|207357.4|207511.2|207421.2|207442|207352|21
1738348650000|2025-01-31 18:37:30|207444|207354|207412.2|207322.2|207445.3|207355.3|207382.6|207292.6|19
1738348660000|2025-01-31 18:37:40|207442|207352|207464.8|207374.8|207519|207429|207438.9|207348.9|27
1738348670000|2025-01-31 18:37:50|207458.3|207368.3|207371.9|207281.9|207461.8|207371.8|207371.2|207281.2|21
1738348680000|2025-01-31 18:38:00|207371.5|207281.5|207378|207288|207378.4|207288.4|207346.9|207256.9|14
1738348690000|2025-01-31 18:38:10|207383.6|207293.6|207369.1|207279.1|207389.4|207299.4|207369.1|207279.1|5
1738348700000|2025-01-31 18:38:20|207364.2|207274.2|207371.9|207281.9|207371.9|207281.9|207344.4|207254.4|14
1738348710000|2025-01-31 18:38:30|207373.5|207283.5|207359.6|207269.6|207373.5|207283.5|207358.2|207268.2|8
1738348730000|2025-01-31 18:38:50|207369|207279|207402.9|207312.9|207402.9|207312.9|207369|207279|7
1738348740000|2025-01-31 18:39:00|207421.1|207331.1|207507.9|207417.9|207509|207419|207393.8|207303.8|26
1738348750000|2025-01-31 18:39:10|207519.4|207429.4|207495.7|207405.7|207547.3|207457.3|207495.7|207405.7|23
1738348760000|2025-01-31 18:39:20|207502.6|207412.6|207434.4|207344.4|207502.6|207412.6|207434.4|207344.4|13
1738348770000|2025-01-31 18:39:30|207432|207342|207326.1|207236.1|207432|207342|207306.4|207216.4|17
1738348780000|2025-01-31 18:39:40|207332.1|207242.1|207293|207203|207380.4|207290.4|207293|207203|27
1738348790000|2025-01-31 18:39:50|207289.4|207199.4|207221.7|207131.7|207298.4|207208.4|207208.8|207118.8|23
1738348800000|2025-01-31 18:40:00|207215.1|207125.1|207186.1|207096.1|207215.1|207125.1|207151.4|207061.4|29
1738348810000|2025-01-31 18:40:10|207184.4|207094.4|207223.3|207133.3|207223.5|207133.5|207179.5|207089.5|17
1738348820000|2025-01-31 18:40:20|207216.5|207126.5|207346.9|207256.9|207355.1|207265.1|207211.6|207121.6|24
1738348830000|2025-01-31 18:40:30|207350.2|207260.2|207352.1|207262.1|207365|207275|207341.7|207251.7|26
1738348840000|2025-01-31 18:40:40|207354.3|207264.3|207225.8|207135.8|207362.7|207272.7|207225.8|207135.8|27
1738348850000|2025-01-31 18:40:50|207227.4|207137.4|207161.2|207071.2|207258|207168|207159.8|207069.8|26
1738348860000|2025-01-31 18:41:00|207180.9|207090.9|207168.7|207078.7|207205.2|207115.2|207168.7|207078.7|28
1738348870000|2025-01-31 18:41:10|207171.9|207081.9|207175.2|207085.2|207185.9|207095.9|207168.6|207078.6|26
1738348880000|2025-01-31 18:41:20|207169.2|207079.2|207166.6|207076.6|207191|207101|207163|207073|34
1738348890000|2025-01-31 18:41:30|207184.1|207094.1|207139.2|207049.2|207185|207095|207128.4|207038.4|30
1738348900000|2025-01-31 18:41:40|207139.7|207049.7|207105.9|207015.9|207142.6|207052.6|207090|207000|29
1738348910000|2025-01-31 18:41:50|207099.1|207009.1|207099.8|207009.8|207110.8|207020.8|207091.9|207001.9|11
1738348920000|2025-01-31 18:42:00|207104.9|207014.9|207020.6|206930.6|207104.9|207014.9|207019.2|206929.2|24
1738348930000|2025-01-31 18:42:10|207021.3|206931.3|206927.1|206837.1|207029.9|206939.9|206927.1|206837.1|23
1738348940000|2025-01-31 18:42:20|206921.2|206831.2|206847.2|206757.2|206930.8|206840.8|206841.6|206751.6|29
1738348950000|2025-01-31 18:42:30|206839.2|206749.2|206929.6|206839.6|206963.3|206873.3|206825.1|206735.1|24
1738348960000|2025-01-31 18:42:40|206929.5|206839.5|206922.3|206832.3|206945.5|206855.5|206914.6|206824.6|17
1738348970000|2025-01-31 18:42:50|206916.1|206826.1|206935.7|206845.7|206940.4|206850.4|206916.1|206826.1|12
1738348980000|2025-01-31 18:43:00|206935.5|206845.5|206791.7|206701.7|206935.5|206845.5|206785.1|206695.1|27
1738348990000|2025-01-31 18:43:10|206800|206710|206799.9|206709.9|206823.8|206733.8|206799.9|206709.9|28
1738349000000|2025-01-31 18:43:20|206816.2|206726.2|206835.6|206745.6|206856.7|206766.7|206807.1|206717.1|23
1738349010000|2025-01-31 18:43:30|206831.8|206741.8|206898.8|206808.8|206898.8|206808.8|206831.8|206741.8|23
1738349020000|2025-01-31 18:43:40|206911.1|206821.1|206851.2|206761.2|206914|206824|206849.9|206759.9|20
1738349030000|2025-01-31 18:43:50|206847.7|206757.7|206828.6|206738.6|206848.4|206758.4|206828.6|206738.6|11
1738349040000|2025-01-31 18:44:00|206825.3|206735.3|206823.1|206733.1|206831.7|206741.7|206796.3|206706.3|20
1738349050000|2025-01-31 18:44:10|206831.4|206741.4|206883.3|206793.3|206883.3|206793.3|206819.4|206729.4|19
1738349060000|2025-01-31 18:44:20|206886.4|206796.4|206888|206798|206900.4|206810.4|206886.4|206796.4|8
1738349070000|2025-01-31 18:44:30|206878.8|206788.8|206861.9|206771.9|206878.8|206788.8|206850.8|206760.8|18
1738349080000|2025-01-31 18:44:40|206861.7|206771.7|206804.5|206714.5|206861.7|206771.7|206748.7|206658.7|23
1738349090000|2025-01-31 18:44:50|206786.9|206696.9|206787|206697|206792.7|206702.7|206780.1|206690.1|15
1738349100000|2025-01-31 18:45:00|206786.6|206696.6|206733.5|206643.5|206786.6|206696.6|206722.5|206632.5|18
1738349110000|2025-01-31 18:45:10|206734.5|206644.5|206811.6|206721.6|206816.2|206726.2|206734.5|206644.5|20
1738349120000|2025-01-31 18:45:20|206812.4|206722.4|206818.3|206728.3|206823.8|206733.8|206811.8|206721.8|16
1738349130000|2025-01-31 18:45:30|206817.9|206727.9|206778.9|206688.9|206817.9|206727.9|206777|206687|20
1738349140000|2025-01-31 18:45:40|206778.7|206688.7|206805|206715|206823.6|206733.6|206776.9|206686.9|15
1738349150000|2025-01-31 18:45:50|206805.5|206715.5|206802.6|206712.6|206853.8|206763.8|206794.5|206704.5|24
1738349160000|2025-01-31 18:46:00|206796.6|206706.6|206824.7|206734.7|206851.2|206761.2|206796.6|206706.6|8
1738349170000|2025-01-31 18:46:10|206824.6|206734.6|206790.6|206700.6|206843.5|206753.5|206790.6|206700.6|19
1738349180000|2025-01-31 18:46:20|206799.5|206709.5|206808.2|206718.2|206808.2|206718.2|206790.5|206700.5|20
1738349190000|2025-01-31 18:46:30|206811.8|206721.8|206851.6|206761.6|206851.7|206761.7|206807.9|206686.7|11
1738349200000|2025-01-31 18:46:40|206845.5|206755.5|206830.3|206740.3|206853.2|206763.2|206830.3|206740.3|7
1738349210000|2025-01-31 18:46:50|206837.9|206747.9|206842.6|206752.6|206853.5|206763.5|206837.9|206747.9|5
1738349220000|2025-01-31 18:47:00|206842.8|206752.8|206906.1|206816.1|206906.1|206816.1|206842.6|206752.6|13
1738349230000|2025-01-31 18:47:10|206905.1|206815.1|206948.6|206858.6|206978|206858.8|206905|206815|14
1738349240000|2025-01-31 18:47:20|206944.4|206854.4|206925.6|206835.6|206950|206860|206917|206827|18
1738349250000|2025-01-31 18:47:30|206929.4|206839.4|206936.3|206846.3|206958.3|206868.3|206921.8|206831.8|17
1738349260000|2025-01-31 18:47:40|206939|206849|206885.8|206795.8|206939|206849|206882.2|206792.2|5
1738349270000|2025-01-31 18:47:50|206894|206804|206792.9|206702.9|206894|206804|206787.7|206697.7|12
1738349280000|2025-01-31 18:48:00|206784|206694|206766.4|206676.4|206803|206713|206743.1|206653.1|25
1738349290000|2025-01-31 18:48:10|206749.1|206659.1|206757.7|206667.7|206762.4|206672.4|206745.1|206655.1|13
1738349300000|2025-01-31 18:48:20|206757.4|206667.4|206757.2|206667.2|206757.4|206667.4|206757.2|206667.2|4
1738349310000|2025-01-31 18:48:30|206748.7|206658.7|206796.3|206706.3|206806|206716|206748.7|206658.7|12
1738349320000|2025-01-31 18:48:40|206801.5|206711.5|206837.4|206747.4|206840.7|206750.7|206794.1|206704.1|24
1738349330000|2025-01-31 18:48:50|206844.2|206754.2|206836.4|206746.4|206885.7|206795.7|206835.9|206745.9|17
1738349340000|2025-01-31 18:49:00|206843.1|206753.1|206817.2|206727.2|206843.1|206753.1|206814.9|206724.9|24
1738349350000|2025-01-31 18:49:10|206820.6|206730.6|206850.7|206760.7|206854.2|206764.2|206820.6|206730.6|15
1738349360000|2025-01-31 18:49:20|206851.2|206761.2|206834.1|206744.1|206852.4|206762.4|206828.2|206738.2|7
1738349370000|2025-01-31 18:49:30|206843.5|206753.5|206849.8|206759.8|206865.8|206775.8|206843.5|206753.5|5
1738349380000|2025-01-31 18:49:40|206850.6|206760.6|206870.4|206780.4|206885.1|206795.1|206827.4|206737.4|19
1738349390000|2025-01-31 18:49:50|206866.8|206776.8|206865.6|206775.6|206869.9|206779.9|206858.7|206768.7|13
1738349400000|2025-01-31 18:50:00|206858.6|206768.6|206855.4|206765.4|206869.2|206779.2|206839.6|206749.6|25
1738349410000|2025-01-31 18:50:10|206854.9|206764.9|206866.3|206776.3|206866.3|206776.3|206851.9|206761.9|14
1738349420000|2025-01-31 18:50:20|206871.2|206781.2|206888.1|206798.1|206912|206822|206871.2|206781.2|13
1738349430000|2025-01-31 18:50:30|206887.8|206797.8|206884.2|206794.2|206889.4|206799.4|206881.7|206791.7|11
1738349440000|2025-01-31 18:50:40|206891.2|206801.2|206916|206826|206919.8|206829.8|206891.2|206801.2|11
1738349450000|2025-01-31 18:50:50|206916.2|206826.2|206916.2|206826.2|206916.7|206826.7|206916|206826|6
1738349460000|2025-01-31 18:51:00|206916.9|206826.9|206917.2|206827.2|206917.2|206827.2|206916.9|206826.9|5
1738349470000|2025-01-31 18:51:10|206918.5|206828.5|206918.5|206828.5|206918.5|206828.5|206918.5|206828.5|1
1738349480000|2025-01-31 18:51:20|206919|206829|206919|206829|206919|206829|206918.5|206828.5|5
1738349490000|2025-01-31 18:51:30|206918.5|206828.5|206921.2|206831.2|206925.6|206835.6|206918.5|206828.5|5
1738349500000|2025-01-31 18:51:40|206920.9|206830.9|206920.7|206830.7|206920.9|206830.9|206920.7|206830.7|6
1738349510000|2025-01-31 18:51:50|206931.2|206841.2|206971.7|206881.7|206974.9|206884.9|206931.2|206841.2|10
1738349520000|2025-01-31 18:52:00|206972.1|206882.1|206971.6|206881.6|206972.2|206882.2|206971.2|206881.2|6
1738349530000|2025-01-31 18:52:10|206973.9|206883.9|207051.9|206961.9|207051.9|206961.9|206973.8|206883.8|10
1738349540000|2025-01-31 18:52:20|207047.1|206957.1|207107.6|207017.6|207110.9|207020.9|207047.1|206957.1|11
1738349550000|2025-01-31 18:52:30|207106.4|207016.4|207109.5|207019.5|207112.4|207022.4|207106.4|207016.4|5
1738349560000|2025-01-31 18:52:40|207114.3|207024.3|207115|207025|207119.7|207029.7|207105.3|207015.3|18
1738349570000|2025-01-31 18:52:50|207119.9|207029.9|207191.5|207101.5|207199.5|207109.5|207114.7|207024.7|19
1738349580000|2025-01-31 18:53:00|207193.2|207103.2|207201|207111|207210.2|207120.2|207193.2|207103.2|10
1738349590000|2025-01-31 18:53:10|207197.2|207107.2|207150.9|207060.9|207197.2|207107.2|207145.6|207055.6|17
1738349600000|2025-01-31 18:53:20|207146.7|207056.7|207157.6|207067.6|207170.1|207080.1|207146.7|207056.7|23
1738349610000|2025-01-31 18:53:30|207162.4|207072.4|207195.2|207105.2|207204.8|207114.8|207157.6|207067.6|16
1738349620000|2025-01-31 18:53:40|207190.2|207100.2|207169.3|207079.3|207190.2|207100.2|207166|207076|15
1738349630000|2025-01-31 18:53:50|207177.5|207087.5|207088.7|206998.7|207177.5|207087.5|207079.8|206989.8|24
1738349640000|2025-01-31 18:54:00|207098.7|207008.7|207112.6|207022.6|207112.6|207022.6|207058.9|206968.9|29
1738349650000|2025-01-31 18:54:10|207129.5|207039.5|207071.5|206981.5|207142.1|207052.1|207071.5|206981.5|23
1738349660000|2025-01-31 18:54:20|207076.1|206986.1|207022|206932|207082.7|206992.7|206970.6|206880.6|15
1738349670000|2025-01-31 18:54:30|207037.4|206947.4|207039.6|206949.6|207043.5|206953.5|207028.8|206938.8|11
1738349680000|2025-01-31 18:54:40|207033|206943|206944.6|206854.6|207036|206946|206937|206847|16
1738349690000|2025-01-31 18:54:50|206948.7|206858.7|206953.9|206863.9|206953.9|206863.9|206941.6|206851.6|12
1738349700000|2025-01-31 18:55:00|206958.9|206868.9|207011.7|206921.7|207017.5|206927.5|206958.9|206868.9|7
1738349710000|2025-01-31 18:55:10|207005.7|206915.7|206982.2|206892.2|207005.7|206915.7|206944.2|206854.2|24
1738349720000|2025-01-31 18:55:20|206987.6|206897.6|206992.3|206902.3|206992.3|206902.3|206976.1|206886.1|25
1738349730000|2025-01-31 18:55:30|207017.6|206927.6|206965.8|206875.8|207017.6|206927.6|206958.3|206868.3|11
1738349740000|2025-01-31 18:55:40|206964.6|206874.6|206988.8|206898.8|206994|206904|206964.6|206874.6|14
1738349750000|2025-01-31 18:55:50|206998.1|206908.1|207010.7|206920.7|207020.4|206930.4|206998.1|206908.1|12
1738349760000|2025-01-31 18:56:00|206985.2|206895.2|207021.7|206931.7|207023.4|206933.4|206978.6|206888.6|18
1738349770000|2025-01-31 18:56:10|207027.2|206937.2|207009.3|206919.3|207027.2|206937.2|207000|206910|8
1738349780000|2025-01-31 18:56:20|207001.5|206911.5|207008.6|206918.6|207016.3|206926.3|206998.3|206908.3|14
1738349790000|2025-01-31 18:56:30|207002.1|206912.1|207004.4|206914.4|207004.8|206914.8|206996|206906|11
1738349800000|2025-01-31 18:56:40|206996.8|206906.8|207010.1|206920.1|207010.1|206920.1|206996.8|206906.8|7
1738349810000|2025-01-31 18:56:50|207020.8|206930.8|207054.5|206964.5|207059.6|206969.6|207016.1|206926.1|24
1738349820000|2025-01-31 18:57:00|207052.8|206962.8|207061.7|206971.7|207075.4|206985.4|207052.8|206962.8|15
1738349830000|2025-01-31 18:57:10|207061.9|206971.9|207089.3|206999.3|207089.3|206999.3|207060|206970|8
1738349840000|2025-01-31 18:57:20|207081.3|206991.3|207070.3|206980.3|207088.7|206998.7|207070.3|206980.3|9
1738349850000|2025-01-31 18:57:30|207066.2|206976.2|207053|206963|207084.2|206994.2|207053|206963|28
1738349860000|2025-01-31 18:57:40|207050.5|206960.5|207031|206941|207064.3|206974.3|206997.9|206907.9|20
1738349870000|2025-01-31 18:57:50|207035.6|206945.6|207054.7|206964.7|207059|206969|207035.6|206945.6|9
1738349880000|2025-01-31 18:58:00|207062.6|206972.6|207086.9|206996.9|207093.3|207003.3|207055.7|206965.7|12
1738349890000|2025-01-31 18:58:10|207086.7|206996.7|207087.5|206997.5|207093.9|207003.9|207086.7|206996.7|20
1738349900000|2025-01-31 18:58:20|207092.8|207002.8|207094.3|207004.3|207094.9|207004.9|207087.9|206997.9|19
1738349910000|2025-01-31 18:58:30|207088.4|206998.4|207094.8|207004.8|207094.9|207004.9|207087.6|206997.6|20
1738349920000|2025-01-31 18:58:40|207088.2|206998.2|207107.8|207017.8|207112.3|207022.3|207087.9|206997.9|13
1738349930000|2025-01-31 18:58:50|207113.4|207023.4|207111|207021|207119.3|207029.3|207108.8|207018.8|13
1738349940000|2025-01-31 18:59:00|207117.4|207027.4|207159|207069|207166.4|207076.4|207110.5|207020.5|18
1738349950000|2025-01-31 18:59:10|207166.7|207076.7|207144.5|207054.5|207185.4|207095.4|207144.5|207054.5|21
1738349960000|2025-01-31 18:59:20|207130.4|207040.4|207113.7|207023.7|207130.4|207040.4|207073.7|206983.7|23
1738349970000|2025-01-31 18:59:30|207107.1|207017.1|207134|207044|207147.1|207057.1|207100.4|207010.4|23
1738349980000|2025-01-31 18:59:40|207140.3|207050.3|207073.9|206983.9|207144.7|207054.7|207073.9|206983.9|32
1738349990000|2025-01-31 18:59:50|207084.3|206994.3|207077.8|206987.8|207092.6|207002.6|207072.8|206982.8|22
1738350000000|2025-01-31 19:00:00|207083.7|206993.7|207031.7|206941.7|207099|207009|207031.7|206941.7|15
1738350010000|2025-01-31 19:00:10|207037|206947|207020.8|206930.8|207038.7|206948.7|207020.8|206930.8|9
1738350020000|2025-01-31 19:00:20|207012.9|206922.9|206983.8|206893.8|207012.9|206922.9|206974.3|206884.3|19
1738350030000|2025-01-31 19:00:30|206991.4|206901.4|206989.8|206899.8|206998.9|206908.9|206984.2|206894.2|10
1738350040000|2025-01-31 19:00:40|206978|206888|206979.2|206889.2|206979.7|206889.7|206949.9|206859.9|12
1738350050000|2025-01-31 19:00:50|206972.8|206882.8|206975.8|206885.8|206980.3|206890.3|206952.2|206862.2|20
1738350060000|2025-01-31 19:01:00|206977|206887|206969.9|206879.9|206988.4|206898.4|206968.5|206878.5|20
1738350070000|2025-01-31 19:01:10|206971.2|206881.2|206975.6|206885.6|206979|206889|206966|206876|18
1738350080000|2025-01-31 19:01:20|206945.1|206855.1|206937.5|206847.5|206945.1|206855.1|206894|206804|22
1738350090000|2025-01-31 19:01:30|206937.7|206847.7|206923.4|206833.4|206942.3|206852.3|206915.4|206825.4|17
1738350100000|2025-01-31 19:01:40|206916.9|206826.9|206939|206849|206939|206849|206916.9|206826.9|17
1738350110000|2025-01-31 19:01:50|206934.5|206844.5|206948.5|206858.5|206954|206864|206932.3|206842.3|12
1738350120000|2025-01-31 19:02:00|206935.8|206845.8|206936.5|206846.5|206946.6|206856.6|206935.8|206845.8|4
1738350130000|2025-01-31 19:02:10|206928.6|206838.6|206905.1|206815.1|206938.7|206848.7|206892|206802|17
1738350140000|2025-01-31 19:02:20|206907|206817|206902.5|206812.5|206911.7|206821.7|206899.5|206809.5|17
1738350150000|2025-01-31 19:02:30|206896|206806|206938.6|206848.6|206938.6|206848.6|206896|206806|13
1738350160000|2025-01-31 19:02:40|206947|206857|206976.7|206886.7|206976.9|206886.9|206947|206857|22
1738350170000|2025-01-31 19:02:50|206976.9|206886.9|206980.8|206890.8|206981.1|206891.1|206976.9|206886.9|6
1738350180000|2025-01-31 19:03:00|206980.6|206890.6|207017.2|206927.2|207017.2|206927.2|206980.6|206890.6|7
1738350190000|2025-01-31 19:03:10|207012.5|206922.5|206974.5|206884.5|207021.1|206931.1|206974.5|206884.5|9
1738350200000|2025-01-31 19:03:20|206973.9|206883.9|206931.1|206841.1|206974|206884|206931.1|206841.1|17
1738350210000|2025-01-31 19:03:30|206934.9|206844.9|206935.9|206845.9|206936.1|206846.1|206934.8|206844.8|6
1738350220000|2025-01-31 19:03:40|206935.6|206845.6|206936.1|206846.1|206936.6|206846.6|206935.3|206845.3|6
1738350230000|2025-01-31 19:03:50|206935.9|206845.9|206974.2|206884.2|206980.3|206890.3|206935.9|206845.9|12
1738350240000|2025-01-31 19:04:00|206973.9|206883.9|206932.8|206842.8|206973.9|206883.9|206932.1|206842.1|13
1738350250000|2025-01-31 19:04:10|206933|206843|206964.5|206874.5|206965.5|206875.5|206933|206843|7
1738350260000|2025-01-31 19:04:20|206964.8|206874.8|207003.4|206913.4|207022.6|206932.6|206964.5|206874.5|11
1738350270000|2025-01-31 19:04:30|207003.2|206913.2|207005.4|206915.4|207017.5|206927.5|206997.4|206907.4|8
1738350280000|2025-01-31 19:04:40|207006.1|206916.1|206995.9|206905.9|207017.6|206927.6|206995.9|206905.9|8
1738350290000|2025-01-31 19:04:50|206991.5|206901.5|207043.7|206953.7|207058.4|206968.4|206983|206893|17
1738350300000|2025-01-31 19:05:00|207028.5|206938.5|207154.4|207064.4|207158.7|207068.7|207028.5|206938.5|24
1738350310000|2025-01-31 19:05:10|207154.2|207064.2|207225.3|207135.3|207225.3|207135.3|207123.3|207033.3|24
1738350320000|2025-01-31 19:05:20|207225.8|207135.8|207184.4|207094.4|207225.8|207135.8|207180.6|207090.6|9
1738350330000|2025-01-31 19:05:30|207189.4|207099.4|207239.9|207149.9|207246.9|207156.9|207189.4|207099.4|18
1738350340000|2025-01-31 19:05:40|207242|207152|207283.8|207193.8|207283.8|207193.8|207240.8|207150.8|22
1738350350000|2025-01-31 19:05:50|207290.4|207200.4|207292.2|207202.2|207306.7|207216.7|207268.6|207178.6|18
1738350360000|2025-01-31 19:06:00|207298.4|207208.4|207298.9|207208.9|207305.7|207215.7|207293.2|207203.2|17
1738350370000|2025-01-31 19:06:10|207307.9|207217.9|207329.4|207239.4|207360.4|207270.4|207307.9|207217.9|16
1738350380000|2025-01-31 19:06:20|207347.6|207257.6|207354.7|207264.7|207364.6|207274.6|207341.6|207251.6|11
1738350390000|2025-01-31 19:06:30|207354|207264|207395.1|207305.1|207395.1|207305.1|207348.5|207258.5|17
1738350400000|2025-01-31 19:06:40|207395.9|207305.9|207369.7|207279.7|207395.9|207305.9|207369.7|207279.7|8
1738350410000|2025-01-31 19:06:50|207363.1|207273.1|207275.5|207185.5|207363.1|207273.1|207269|207179|9
1738350420000|2025-01-31 19:07:00|207281.2|207191.2|207295.7|207205.7|207300.1|207210.1|207281.2|207191.2|4
1738350430000|2025-01-31 19:07:10|207271.7|207181.7|207274.1|207184.1|207284.6|207194.6|207271.7|207181.7|7
1738350440000|2025-01-31 19:07:20|207268.4|207178.4|207313.8|207223.8|207317.8|207227.8|207249|207159|17
1738350450000|2025-01-31 19:07:30|207309.6|207219.6|207303.6|207213.6|207318.2|207228.2|207303.6|207213.6|10
1738350460000|2025-01-31 19:07:40|207294.6|207204.6|207274.9|207184.9|207299.8|207209.8|207274.9|207184.9|11
1738350470000|2025-01-31 19:07:50|207269.2|207179.2|207221.5|207131.5|207269.2|207179.2|207200.5|207110.5|14
1738350480000|2025-01-31 19:08:00|207216|207126|207220.5|207130.5|207220.5|207130.5|207203.2|207113.2|6
1738350490000|2025-01-31 19:08:10|207215.7|207125.7|207205.7|207115.7|207215.7|207125.7|207194.6|207104.6|13
1738350500000|2025-01-31 19:08:20|207202.9|207112.9|207176|207086|207206.5|207116.5|207174.3|207084.3|13
1738350510000|2025-01-31 19:08:30|207184.9|207094.9|207177.8|207087.8|207184.9|207094.9|207177|207087|14
1738350520000|2025-01-31 19:08:40|207177.2|207087.2|207243.8|207153.8|207243.8|207153.8|207175.1|207085.1|14
1738350530000|2025-01-31 19:08:50|207244|207154|207213.8|207123.8|207244|207154|207213.8|207123.8|11
1738350540000|2025-01-31 19:09:00|207205.8|207115.8|207188.1|207098.1|207205.8|207115.8|207182.6|207092.6|12
1738350550000|2025-01-31 19:09:10|207194|207104|207238.4|207148.4|207241.4|207151.4|207194|207104|19
1738350560000|2025-01-31 19:09:20|207238.1|207148.1|207282.3|207192.3|207282.3|207192.3|207237.9|207147.9|9
1738350570000|2025-01-31 19:09:30|207278.5|207188.5|207314|207224|207314|207224|207272.4|207182.4|7
1738350580000|2025-01-31 19:09:40|207310|207220|207287.9|207197.9|207322.5|207232.5|207283.9|207193.9|21
1738350590000|2025-01-31 19:09:50|207287.7|207197.7|207323.8|207233.8|207323.8|207233.8|207285.9|207195.9|7
1738350600000|2025-01-31 19:10:00|207315.2|207225.2|207287.4|207197.4|207317.2|207227.2|207254.9|207164.9|25
1738350610000|2025-01-31 19:10:10|207285.9|207195.9|207276.9|207186.9|207285.9|207195.9|207269.6|207179.6|8
1738350620000|2025-01-31 19:10:20|207271.2|207181.2|207295.2|207205.2|207303.3|207213.3|207271.2|207181.2|10
1738350630000|2025-01-31 19:10:30|207294.5|207204.5|207322|207232|207322|207232|207285.9|207195.9|23
1738350640000|2025-01-31 19:10:40|207323|207233|207365.1|207275.1|207365.8|207275.8|207323|207233|8
1738350650000|2025-01-31 19:10:50|207358.5|207268.5|207347.3|207257.3|207358.5|207268.5|207347.3|207257.3|5
1738350660000|2025-01-31 19:11:00|207359.9|207269.9|207268.7|207178.7|207359.9|207269.9|207268.7|207178.7|14
1738350670000|2025-01-31 19:11:10|207270.3|207180.3|207184.6|207094.6|207274.3|207184.3|207184.6|207094.6|18
1738350680000|2025-01-31 19:11:20|207192.3|207102.3|207190|207100|207194.1|207104.1|207185.9|207095.9|6
1738350690000|2025-01-31 19:11:30|207186.1|207096.1|207185.2|207095.2|207186.1|207096.1|207165.4|207075.4|8
1738350700000|2025-01-31 19:11:40|207180.3|207090.3|207188.3|207098.3|207188.3|207098.3|207154.5|207064.5|14
1738350710000|2025-01-31 19:11:50|207188.5|207098.5|207190.2|207100.2|207197.6|207107.6|207188.5|207098.5|7
1738350720000|2025-01-31 19:12:00|207193.5|207103.5|207187.8|207097.8|207193.5|207103.5|207170.1|207080.1|16
1738350730000|2025-01-31 19:12:10|207187.2|207097.2|207186|207096|207187.2|207097.2|207182.2|207092.2|5
1738350740000|2025-01-31 19:12:20|207193.5|207103.5|207296.4|207206.4|207299.2|207209.2|207186.6|207096.6|15
1738350750000|2025-01-31 19:12:30|207302.1|207212.1|207346.2|207256.2|207352.5|207262.5|207298.2|207208.2|8
1738350760000|2025-01-31 19:12:40|207338.1|207248.1|207298.1|207208.1|207338.1|207248.1|207294.8|207204.8|13
1738350770000|2025-01-31 19:12:50|207296.5|207206.5|207365.1|207275.1|207371.1|207281.1|207265|207175|23
1738350780000|2025-01-31 19:13:00|207357.7|207267.7|207260|207170|207357.7|207267.7|207260|207170|7
1738350790000|2025-01-31 19:13:10|207254.1|207164.1|207244.3|207154.3|207254.1|207164.1|207231.4|207141.4|14
1738350800000|2025-01-31 19:13:20|207240.4|207150.4|207223.2|207133.2|207240.4|207150.4|207223.2|207133.2|9
1738350810000|2025-01-31 19:13:30|207227.6|207137.6|207251.7|207161.7|207251.7|207161.7|207226.4|207136.4|12
1738350820000|2025-01-31 19:13:40|207250|207160|207236.8|207146.8|207259.5|207169.5|207234.6|207144.6|8
1738350830000|2025-01-31 19:13:50|207232.1|207142.1|207228.1|207138.1|207234.9|207144.9|207227.4|207137.4|10
1738350840000|2025-01-31 19:14:00|207227.5|207137.5|207230.3|207140.3|207237.7|207147.7|207227.5|207137.5|10
1738350850000|2025-01-31 19:14:10|207226|207136|207147.5|207057.5|207226|207136|207141.4|207051.4|13
1738350860000|2025-01-31 19:14:20|207151.7|207061.7|207089.4|206999.4|207153.4|207063.4|207069.2|206979.2|20
1738350870000|2025-01-31 19:14:30|207074.2|206984.2|207100.1|207010.1|207100.1|207010.1|207073.7|206983.7|14
1738350880000|2025-01-31 19:14:40|207107|207017|207117.6|207027.6|207131.5|207041.5|207106.6|207016.6|14
1738350890000|2025-01-31 19:14:50|207118.3|207028.3|207186.6|207096.6|207187.6|207097.6|207113.9|207023.9|16
1738350900000|2025-01-31 19:15:00|207182.4|207092.4|207201.7|207111.7|207216.1|207126.1|207162.9|207072.9|17
1738350910000|2025-01-31 19:15:10|207196.6|207106.6|207167.7|207077.7|207196.6|207106.6|207157.7|207067.7|13
1738350920000|2025-01-31 19:15:20|207166.2|207076.2|207232.7|207142.7|207234.2|207144.2|207165.4|207075.4|13
1738350940000|2025-01-31 19:15:40|207237.7|207147.7|207244.8|207154.8|207254.5|207164.5|207237.7|207147.7|17
1738350950000|2025-01-31 19:15:50|207246.5|207156.5|207247.7|207157.7|207253.1|207163.1|207246.5|207156.5|3
1738350960000|2025-01-31 19:16:00|207255.2|207165.2|207270.2|207180.2|207281.3|207191.3|207255.2|207165.2|8
1738350970000|2025-01-31 19:16:10|207269.9|207179.9|207264.3|207174.3|207269.9|207179.9|207258.2|207168.2|9
1738350980000|2025-01-31 19:16:20|207261.5|207171.5|207227.2|207137.2|207261.5|207171.5|207227.2|207137.2|9
1738350990000|2025-01-31 19:16:30|207228.8|207138.8|207215|207125|207228.8|207138.8|207214.5|207124.5|7
1738351000000|2025-01-31 19:16:40|207219.2|207129.2|207221.2|207131.2|207221.2|207131.2|207217.1|207127.1|4
1738351010000|2025-01-31 19:16:50|207213|207123|207223|207133|207223|207133|207213|207123|2
1738351020000|2025-01-31 19:17:00|207219.2|207129.2|207181.1|207091.1|207219.2|207129.2|207181.1|207091.1|13
1738351030000|2025-01-31 19:17:10|207177.8|207087.8|207180.1|207090.1|207188.5|207098.5|207175.3|207085.3|19
1738351040000|2025-01-31 19:17:20|207174.7|207084.7|207182.7|207092.7|207188.1|207098.1|207173.8|207083.8|20
1738351050000|2025-01-31 19:17:30|207180.6|207090.6|207208.5|207118.5|207215.2|207125.2|207177.1|207087.1|20
1738351060000|2025-01-31 19:17:40|207213.1|207123.1|207223.1|207133.1|207229.8|207139.8|207213.1|207123.1|8
1738351070000|2025-01-31 19:17:50|207221.4|207131.4|207221.8|207131.8|207225.5|207135.5|207209.7|207119.7|6
1738351080000|2025-01-31 19:18:00|207225.5|207135.5|207264.3|207174.3|207267.5|207177.5|207225.5|207135.5|20
1738351090000|2025-01-31 19:18:10|207270.1|207180.1|207265.5|207175.5|207272.6|207182.6|207264.4|207174.4|4
1738351100000|2025-01-31 19:18:20|207269.3|207179.3|207292.7|207202.7|207297.3|207207.3|207263.7|207173.7|11
1738351110000|2025-01-31 19:18:30|207292.5|207202.5|207292.7|207202.7|207292.8|207202.8|207292.5|207202.5|6
1738351120000|2025-01-31 19:18:40|207292.8|207202.8|207292.7|207202.7|207292.8|207202.8|207292.7|207202.7|2
1738351130000|2025-01-31 19:18:50|207292.5|207202.5|207327.3|207237.3|207332.7|207242.7|207290.8|207200.8|15
1738351140000|2025-01-31 19:19:00|207327.8|207237.8|207253.3|207163.3|207327.8|207237.8|207253.3|207163.3|17
1738351150000|2025-01-31 19:19:10|207251.7|207161.7|207243.3|207153.3|207260.4|207170.4|207242.9|207152.9|12
1738351160000|2025-01-31 19:19:20|207243.4|207153.4|207245.1|207155.1|207248.4|207158.4|207242.6|207152.6|9
1738351170000|2025-01-31 19:19:30|207244.8|207154.8|207245.5|207155.5|207245.7|207155.7|207244.8|207154.8|5
1738351180000|2025-01-31 19:19:40|207245.2|207155.2|207245.3|207155.3|207255.1|207165.1|207240.8|207150.8|10
1738351190000|2025-01-31 19:19:50|207245.1|207155.1|207245.4|207155.4|207245.8|207155.8|207245.1|207155.1|6
1738351200000|2025-01-31 19:20:00|207245.8|207155.8|207290.1|207200.1|207295.3|207205.3|207245.4|207155.4|11
1738351210000|2025-01-31 19:20:10|207289.6|207199.6|207248.2|207158.2|207289.6|207199.6|207248.2|207158.2|11
1738351220000|2025-01-31 19:20:20|207246.4|207156.4|207246.2|207156.2|207246.6|207156.6|207246.2|207156.2|4
1738351230000|2025-01-31 19:20:30|207246.6|207156.6|207280.9|207190.9|207284.9|207194.9|207246.6|207156.6|9
1738351240000|2025-01-31 19:20:40|207284.5|207194.5|207282.5|207192.5|207284.5|207194.5|207282.5|207192.5|4
1738351250000|2025-01-31 19:20:50|207283|207193|207237.5|207147.5|207283|207193|207237.5|207147.5|10
1738351260000|2025-01-31 19:21:00|207242.5|207152.5|207234.8|207144.8|207258.3|207168.3|207234.8|207144.8|10
1738351270000|2025-01-31 19:21:10|207234.9|207144.9|207237.7|207147.7|207243|207153|207234.9|207144.9|8
1738351280000|2025-01-31 19:21:20|207237.5|207147.5|207248.9|207158.9|207248.9|207158.9|207237.5|207147.5|8
1738351290000|2025-01-31 19:21:30|207248.7|207158.7|207249.6|207159.6|207249.6|207159.6|207248.7|207158.7|5
1738351300000|2025-01-31 19:21:40|207249.4|207159.4|207288.5|207198.5|207294.6|207204.6|207249.4|207159.4|12
1738351310000|2025-01-31 19:21:50|207289.6|207199.6|207289.6|207199.6|207289.6|207199.6|207287.8|207197.8|5
1738351320000|2025-01-31 19:22:00|207294.4|207204.4|207334.7|207244.7|207336.3|207246.3|207294.4|207204.4|10
1738351330000|2025-01-31 19:22:10|207335|207245|207335|207245|207335.6|207245.6|207335|207245|4
1738351340000|2025-01-31 19:22:20|207334.3|207244.3|207324.7|207234.7|207334.3|207244.3|207320.8|207230.8|7
1738351350000|2025-01-31 19:22:30|207324.9|207234.9|207346.2|207256.2|207369.1|207279.1|207321.4|207231.4|18
1738351360000|2025-01-31 19:22:40|207342.4|207252.4|207326|207236|207342.4|207252.4|207326|207236|5
1738351370000|2025-01-31 19:22:50|207326.2|207236.2|207326.4|207236.4|207326.4|207236.4|207326.2|207236.2|2
1738351380000|2025-01-31 19:23:00|207326.2|207236.2|207386.7|207296.7|207399.1|207309.1|207326.2|207236.2|11
1738351390000|2025-01-31 19:23:10|207385|207295|207385|207295|207385|207295|207385|207295|1
1738351400000|2025-01-31 19:23:20|207375.7|207285.7|207370.2|207280.2|207376.6|207286.6|207369.2|207279.2|5
1738351420000|2025-01-31 19:23:40|207370.4|207280.4|207363.9|207273.9|207382.1|207292.1|207363.9|207273.9|10
1738351430000|2025-01-31 19:23:50|207363.8|207273.8|207353.9|207263.9|207369.8|207279.8|207353.9|207263.9|13
1738351440000|2025-01-31 19:24:00|207350.6|207260.6|207350.6|207260.6|207350.6|207260.6|207350.6|207260.6|1
1738351450000|2025-01-31 19:24:10|207355.6|207265.6|207319.5|207229.5|207355.6|207265.6|207318.7|207228.7|8
1738351460000|2025-01-31 19:24:20|207319.4|207229.4|207297.3|207207.3|207319.5|207229.5|207292.9|207202.9|6
1738351470000|2025-01-31 19:24:30|207292.9|207202.9|207293.1|207203.1|207300.4|207210.4|207292.7|207202.7|10
1738351480000|2025-01-31 19:24:40|207288.3|207198.3|207224.5|207134.5|207288.3|207198.3|207224.5|207134.5|10
1738351490000|2025-01-31 19:24:50|207220.2|207130.2|207190.1|207100.1|207220.2|207130.2|207190.1|207100.1|8
1738351500000|2025-01-31 19:25:00|207184.7|207094.7|207185.5|207095.5|207194.3|207104.3|207171.1|207081.1|11
1738351510000|2025-01-31 19:25:10|207181.5|207091.5|207182.8|207092.8|207198.3|207108.3|207181.5|207091.5|10
1738351520000|2025-01-31 19:25:20|207190.8|207100.8|207182.9|207092.9|207190.8|207100.8|207182.9|207092.9|2
1738351530000|2025-01-31 19:25:30|207179.4|207089.4|207236.1|207146.1|207251.3|207161.3|207179.4|207089.4|10
1738351540000|2025-01-31 19:25:40|207235.9|207145.9|207236.6|207146.6|207241.4|207151.4|207235.9|207145.9|5
1738351550000|2025-01-31 19:25:50|207236.8|207146.8|207234.8|207144.8|207246.8|207156.8|207234.8|207144.8|9
1738351560000|2025-01-31 19:26:00|207233.3|207143.3|207225.3|207135.3|207233.3|207143.3|207225.3|207135.3|4
1738351570000|2025-01-31 19:26:10|207223.6|207133.6|207225.3|207135.3|207225.3|207135.3|207223.6|207133.6|2
1738351580000|2025-01-31 19:26:20|207219.2|207129.2|207209|207119|207219.2|207129.2|207204.6|207114.6|3
1738351610000|2025-01-31 19:26:50|207204.3|207114.3|207209|207119|207209|207119|207204.3|207114.3|2
1738351620000|2025-01-31 19:27:00|207205|207115|207287.2|207197.2|207289.5|207199.5|207204.4|207114.4|11
1738351630000|2025-01-31 19:27:10|207285.4|207195.4|207359.2|207269.2|207373|207283|207285.4|207195.4|14
1738351640000|2025-01-31 19:27:20|207353.2|207263.2|207331.5|207241.5|207362.7|207272.7|207319.4|207229.4|19
1738351650000|2025-01-31 19:27:30|207332|207242|207330.2|207240.2|207336.7|207246.7|207330.2|207240.2|10
1738351660000|2025-01-31 19:27:40|207330.9|207240.9|207360.3|207270.3|207380.1|207290.1|207324.8|207234.8|13
1738351670000|2025-01-31 19:27:50|207360.5|207270.5|207363.6|207273.6|207363.8|207273.8|207358.3|207268.3|9
1738351680000|2025-01-31 19:28:00|207363.4|207273.4|207298.3|207208.3|207367.9|207277.9|207289.5|207199.5|21
1738351690000|2025-01-31 19:28:10|207293.4|207203.4|207314.8|207224.8|207320.4|207230.4|207293.4|207203.4|11
1738351710000|2025-01-31 19:28:30|207315|207225|207314.8|207224.8|207315|207225|207314.8|207224.8|2
1738351720000|2025-01-31 19:28:40|207315.5|207225.5|207290.6|207200.6|207322.4|207232.4|207290.6|207200.6|7
1738351730000|2025-01-31 19:28:50|207287.8|207197.8|207282.8|207192.8|207287.8|207197.8|207282.7|207192.7|10
1738351740000|2025-01-31 19:29:00|207282.7|207192.7|207249.2|207159.2|207282.7|207192.7|207248.2|207158.2|9
1738351750000|2025-01-31 19:29:10|207268.4|207178.4|207260.5|207170.5|207272.6|207182.6|207260.5|207170.5|11
1738351760000|2025-01-31 19:29:20|207254.4|207164.4|207249.3|207159.3|207254.4|207164.4|207249.3|207159.3|6
1738351770000|2025-01-31 19:29:30|207254|207164|207250.9|207160.9|207254|207164|207247.6|207157.6|11
1738351780000|2025-01-31 19:29:40|207251.4|207161.4|207250.2|207160.2|207251.4|207161.4|207249.2|207159.2|5
1738351790000|2025-01-31 19:29:50|207250.7|207160.7|207248.6|207158.6|207250.7|207160.7|207247.4|207157.4|8
1738351800000|2025-01-31 19:30:00|207241.5|207151.5|207115.8|207025.8|207241.5|207151.5|207111.7|207021.7|14
1738351810000|2025-01-31 19:30:10|207116.2|207026.2|207144.8|207054.8|207150.4|207054.8|207104.7|206999.4|13
1738351820000|2025-01-31 19:30:20|207138.9|207048.9|207141.4|207051.4|207145.5|207055.5|207136.1|207046.1|19
1738351830000|2025-01-31 19:30:30|207141.3|207051.3|207088.5|206998.5|207141.3|207051.3|207088.5|206998.5|19
1738351840000|2025-01-31 19:30:40|207096.9|207006.9|207148.4|207058.4|207170.2|207080.2|207096.9|207006.9|10
1738351850000|2025-01-31 19:30:50|207148.2|207058.2|207199.7|207109.7|207201.6|207111.6|207148.2|207058.2|16
1738351860000|2025-01-31 19:31:00|207199.5|207109.5|207122|207032|207199.5|207109.5|207121|207031|14
1738351870000|2025-01-31 19:31:10|207121.8|207031.8|207121.8|207031.8|207122.5|207032.5|207121.8|207031.8|4
1738351880000|2025-01-31 19:31:20|207118.7|207028.7|207131.2|207041.2|207141.4|207051.4|207118.7|207028.7|6
1738351890000|2025-01-31 19:31:30|207137.1|207047.1|207069.4|206979.4|207137.4|207047.4|207069.4|206979.4|10
1738351900000|2025-01-31 19:31:40|207065.2|206975.2|207034.3|206944.3|207102.2|207012.2|207025.8|206935.8|17
1738351910000|2025-01-31 19:31:50|207028.1|206938.1|207067|206977|207067|206977|207028.1|206938.1|24
1738351920000|2025-01-31 19:32:00|207060.5|206970.5|207082.5|206992.5|207087.8|206997.8|207053.1|206963.1|13
1738351930000|2025-01-31 19:32:10|207113.3|207023.3|207115.5|207025.5|207115.5|207025.5|207113.3|207023.3|2
1738351940000|2025-01-31 19:32:20|207124.7|207034.7|207178.9|207088.9|207179.6|207089.6|207124.7|207034.7|6
1738351950000|2025-01-31 19:32:30|207181.1|207091.1|207149.9|207059.9|207189.3|207099.3|207144.4|207054.4|14
1738351960000|2025-01-31 19:32:40|207149.8|207059.8|207155.5|207065.5|207155.5|207065.5|207149.6|207059.6|6
1738351970000|2025-01-31 19:32:50|207155.6|207065.6|207155.7|207065.7|207159.4|207069.4|207149.6|207059.6|8
1738351990000|2025-01-31 19:33:10|207159.1|207069.1|207158.8|207068.8|207168.5|207078.5|207154.3|207064.3|6
1738352000000|2025-01-31 19:33:20|207150.6|207060.6|207159.9|207069.9|207159.9|207069.9|207150.6|207060.6|13
1738352010000|2025-01-31 19:33:30|207163.5|207073.5|207161.9|207071.9|207163.5|207073.5|207157.4|207067.4|5
1738352020000|2025-01-31 19:33:40|207161.7|207071.7|207159.5|207069.5|207161.9|207071.9|207154|207064|5
1738352030000|2025-01-31 19:33:50|207159.4|207069.4|207158.9|207068.9|207166.9|207076.9|207158.9|207068.9|9
1738352040000|2025-01-31 19:34:00|207151.6|207061.6|207142|207052|207156.9|207066.9|207138.2|207048.2|12
1738352050000|2025-01-31 19:34:10|207145.2|207055.2|207180.4|207090.4|207186.5|207096.5|207145.2|207055.2|8
1738352060000|2025-01-31 19:34:20|207180|207090|207199.6|207109.6|207199.6|207109.6|207179.9|207089.9|14
1738352070000|2025-01-31 19:34:30|207196.2|207106.2|207202.5|207112.5|207211.2|207121.2|207195.7|207105.7|16
1738352080000|2025-01-31 19:34:40|207202.4|207112.4|207202.5|207112.5|207202.7|207112.7|207202.4|207112.4|5
1738352090000|2025-01-31 19:34:50|207202.7|207112.7|207243.1|207153.1|207282.1|207192.1|207202.5|207112.5|9
1738352100000|2025-01-31 19:35:00|207242.8|207152.8|207276|207186|207285.3|207195.3|207238.8|207148.8|17
1738352110000|2025-01-31 19:35:10|207275.5|207185.5|207344.7|207254.7|207344.7|207254.7|207275.5|207185.5|12
1738352120000|2025-01-31 19:35:20|207344.4|207254.4|207356.6|207266.6|207360.6|207270.6|207344.2|207254.2|11
1738352130000|2025-01-31 19:35:30|207363.3|207273.3|207374|207284|207374|207284|207332|207242|16
1738352140000|2025-01-31 19:35:40|207401|207311|207382.8|207292.8|207401|207311|207377.8|207287.8|4
1738352150000|2025-01-31 19:35:50|207400|207310|207353.6|207263.6|207401.5|207311.5|207351.4|207261.4|13
1738352160000|2025-01-31 19:36:00|207359.9|207269.9|207345.8|207255.8|207369.5|207279.5|207345.8|207255.8|14
1738352170000|2025-01-31 19:36:10|207352.4|207262.4|207343.1|207253.1|207352.4|207262.4|207337.6|207247.6|7
1738352180000|2025-01-31 19:36:20|207346.2|207256.2|207248.3|207158.3|207346.5|207256.5|207248.3|207158.3|15
1738352190000|2025-01-31 19:36:30|207256.5|207166.5|207276|207186|207283.8|207193.8|207256.5|207166.5|16
1738352200000|2025-01-31 19:36:40|207276.2|207186.2|207275.1|207185.1|207305.7|207215.7|207273.6|207183.6|10
1738352210000|2025-01-31 19:36:50|207265.4|207175.4|207239.4|207149.4|207265.4|207175.4|207235.1|207145.1|13
1738352220000|2025-01-31 19:37:00|207232.7|207142.7|207249.6|207159.6|207249.6|207159.6|207232.7|207142.7|11
1738352230000|2025-01-31 19:37:10|207244.8|207154.8|207225.6|207135.6|207244.8|207154.8|207225.6|207135.6|9
1738352240000|2025-01-31 19:37:20|207226.2|207136.2|207242.5|207152.5|207242.5|207152.5|207225.9|207135.9|12
1738352250000|2025-01-31 19:37:30|207242.3|207152.3|207227.4|207137.4|207244.3|207154.3|207227.4|207137.4|5
1738352260000|2025-01-31 19:37:40|207222.7|207132.7|207224.2|207134.2|207224.2|207134.2|207222.7|207132.7|2
1738352270000|2025-01-31 19:37:50|207229.9|207139.9|207221.3|207131.3|207229.9|207139.9|207219.6|207129.6|4
1738352290000|2025-01-31 19:38:10|207230.3|207140.3|207247.7|207157.7|207251.7|207161.7|207224.3|207134.3|12
1738352300000|2025-01-31 19:38:20|207248.2|207158.2|207247.2|207157.2|207253.4|207163.4|207247.2|207157.2|11
1738352310000|2025-01-31 19:38:30|207251.4|207161.4|207248.8|207158.8|207251.6|207161.6|207248.4|207158.4|9
1738352320000|2025-01-31 19:38:40|207248.4|207158.4|207222.7|207132.7|207248.4|207158.4|207219.4|207129.4|7
1738352330000|2025-01-31 19:38:50|207214|207124|207192|207102|207214|207124|207189|207099|7
1738352340000|2025-01-31 19:39:00|207188.3|207098.3|207277|207187|207277.1|207187.1|207188.3|207098.3|8
1738352350000|2025-01-31 19:39:10|207271|207181|207236.3|207146.3|207271|207181|207231.9|207141.9|8
1738352370000|2025-01-31 19:39:30|207230.6|207140.6|207229.4|207139.4|207232.3|207142.3|207223.3|207133.3|12
1738352380000|2025-01-31 19:39:40|207217.2|207127.2|207164.4|207074.4|207217.2|207127.2|207160.6|207070.6|13
1738352390000|2025-01-31 19:39:50|207165.3|207075.3|207179.5|207089.5|207183.9|207093.9|207165.3|207075.3|11
1738352400000|2025-01-31 19:40:00|207169.8|207079.8|207159.4|207069.4|207169.8|207079.8|207159.4|207069.4|9
1738352410000|2025-01-31 19:40:10|207151.8|207061.8|207136.9|207046.9|207158.4|207068.4|207136.9|207046.9|14
1738352420000|2025-01-31 19:40:20|207138.4|207048.4|207147.6|207057.6|207148.3|207058.3|207127.9|207037.9|15
1738352430000|2025-01-31 19:40:30|207143.8|207053.8|207190.7|207100.7|207201.2|207111.2|207143.8|207053.8|16
1738352440000|2025-01-31 19:40:40|207188.2|207098.2|207135.3|207045.3|207188.2|207098.2|207131.9|207041.9|13
1738352450000|2025-01-31 19:40:50|207139|207049|207153|207063|207153.6|207063.6|207139|207049|9
1738352460000|2025-01-31 19:41:00|207152.6|207062.6|207153.3|207063.3|207153.6|207063.6|207146.6|207056.6|10
1738352470000|2025-01-31 19:41:10|207156.5|207066.5|207154.3|207064.3|207157.7|207067.7|207153.1|207063.1|10
1738352480000|2025-01-31 19:41:20|207151.6|207061.6|207102.6|207012.6|207154.6|207064.6|207098.8|207008.8|10
1738352490000|2025-01-31 19:41:30|207097.2|207007.2|207099.5|207009.5|207100.9|207010.9|207095.3|207005.3|6
1738352500000|2025-01-31 19:41:40|207095.3|207005.3|207092.8|207002.8|207100.6|207010.6|207086|206996|14
1738352510000|2025-01-31 19:41:50|207093.6|207003.6|207092.5|207002.5|207093.6|207003.6|207092.5|207002.5|5
1738352520000|2025-01-31 19:42:00|207098|207008|207099.3|207009.3|207099.3|207009.3|207091.9|207001.9|3
1738352540000|2025-01-31 19:42:20|207093.9|207003.9|207098.1|207008.1|207099.5|207009.5|207093.9|207003.9|4
1738352550000|2025-01-31 19:42:30|207096.9|207006.9|207091.4|207001.4|207096.9|207006.9|207087.1|206997.1|12
1738352560000|2025-01-31 19:42:40|207093.9|207003.9|207097.4|207007.4|207097.6|207007.6|207093.7|207003.7|9
1738352570000|2025-01-31 19:42:50|207089.8|206999.8|207098.9|207008.9|207098.9|207008.9|207089.8|206999.8|7
1738352580000|2025-01-31 19:43:00|207099.4|207009.4|207109.8|207019.8|207113.5|207023.5|207099.4|207009.4|6
1738352590000|2025-01-31 19:43:10|207116.4|207026.4|207125|207035|207126|207036|207111.3|207021.3|8
1738352600000|2025-01-31 19:43:20|207125.2|207035.2|207121.3|207031.3|207125.2|207035.2|207121.3|207031.3|8
1738352610000|2025-01-31 19:43:30|207089.2|206999.2|207083|206993|207096.3|207006.3|207076.3|206986.3|16
1738352620000|2025-01-31 19:43:40|207085.1|206995.1|207082.6|206992.6|207085.1|206995.1|207082.6|206992.6|2
1738352630000|2025-01-31 19:43:50|207085|206995|207087|206997|207087|206997|207077.4|206987.4|9
1738352640000|2025-01-31 19:44:00|207078.8|206988.8|207105.6|207015.6|207108.8|207018.8|207077.1|206987.1|9
1738352650000|2025-01-31 19:44:10|207108.7|207018.7|207109.3|207019.3|207112.4|207022.4|207108.7|207018.7|3
1738352660000|2025-01-31 19:44:20|207113|207023|207152.8|207062.8|207156.1|207066.1|207113|207023|13
1738352670000|2025-01-31 19:44:30|207150.4|207060.4|207134.8|207044.8|207158.1|207068.1|207131.5|207041.5|18
1738352680000|2025-01-31 19:44:40|207131.4|207041.4|207131.8|207041.8|207139|207049|207128.1|207038.1|11
1738352690000|2025-01-31 19:44:50|207131.9|207041.9|207131.7|207041.7|207139.3|207049.3|207126.4|207036.4|11
1738352700000|2025-01-31 19:45:00|207138|207048|207121.9|207031.9|207138|207048|207121.4|207031.4|11
1738352710000|2025-01-31 19:45:10|207124.8|207034.8|207117.9|207027.9|207126.8|207036.8|207117.9|207027.9|13
1738352720000|2025-01-31 19:45:20|207120.4|207030.4|207089.1|206999.1|207120.7|207030.7|207078.8|206988.8|18
1738352730000|2025-01-31 19:45:30|207085.3|206995.3|207072.1|206982.1|207085.3|206995.3|207068.5|206978.5|9
1738352740000|2025-01-31 19:45:40|207073.1|206983.1|207073.1|206983.1|207073.1|206983.1|207073.1|206983.1|1
1738352760000|2025-01-31 19:46:00|207076.1|206986.1|207144.4|207054.4|207151|207061|207076.1|206986.1|11
1738352770000|2025-01-31 19:46:10|207139.9|207049.9|207115.3|207025.3|207151.5|207061.5|207115.3|207025.3|15
1738352780000|2025-01-31 19:46:20|207071.3|206981.3|207075|206985|207077.6|206999.6|207049.6|206971.9|10
1738352790000|2025-01-31 19:46:30|207072.1|206982.1|207072.1|206982.1|207072.1|206982.1|207072.1|206982.1|1
1738352800000|2025-01-31 19:46:40|207074.8|206984.8|207073.1|206983.1|207084.1|206994.1|207067.2|206977.2|12
1738352810000|2025-01-31 19:46:50|207074.5|206984.5|207074.2|206984.2|207079.1|206989.1|207068.8|206978.8|7
1738352820000|2025-01-31 19:47:00|207072.7|206982.7|207021.3|206931.3|207072.7|206982.7|207015.8|206925.8|11
1738352830000|2025-01-31 19:47:10|207025.4|206935.4|206986.1|206896.1|207025.4|206935.4|206985.9|206895.9|28
1738352840000|2025-01-31 19:47:20|206985.6|206895.6|206997.4|206907.4|206997.4|206907.4|206980.1|206890.1|23
1738352850000|2025-01-31 19:47:30|206997.3|206907.3|206997.5|206907.5|207000.4|206910.4|206988.5|206898.5|17
1738352860000|2025-01-31 19:47:40|206996.4|206906.4|206977|206887|206996.9|206906.9|206968.5|206878.5|16
1738352870000|2025-01-31 19:47:50|206977.1|206887.1|206972.8|206882.8|206977.1|206887.1|206969.3|206879.3|28
1738352880000|2025-01-31 19:48:00|206971.3|206881.3|206989.1|206899.1|206989.1|206899.1|206971.1|206881.1|22
1738352890000|2025-01-31 19:48:10|206985.3|206895.3|206891.8|206801.8|206987.3|206897.3|206867.5|206777.5|27
1738352900000|2025-01-31 19:48:20|206887.3|206797.3|206878.4|206788.4|206895.6|206805.6|206871.2|206781.2|31
1738352910000|2025-01-31 19:48:30|206872.2|206782.2|206798|206708|206881.8|206791.8|206795.2|206705.2|22
1738352920000|2025-01-31 19:48:40|206797.7|206707.7|206683.7|206593.7|206797.7|206707.7|206678.6|206588.6|32
1738352930000|2025-01-31 19:48:50|206680.6|206590.6|206712.3|206622.3|206742.1|206652.1|206667.4|206577.4|33
1738352940000|2025-01-31 19:49:00|206716.2|206626.2|206712.7|206622.7|206725.5|206635.5|206706.1|206616.1|23
1738352950000|2025-01-31 19:49:10|206709.2|206619.2|206709|206619|206717.4|206627.4|206695.5|206605.5|19
1738352960000|2025-01-31 19:49:20|206704.9|206614.9|206705.8|206615.8|206717.9|206627.9|206702.8|206612.8|23
1738352970000|2025-01-31 19:49:30|206702.3|206612.3|206671.8|206581.8|206702.7|206612.7|206650.5|206560.5|37
1738352980000|2025-01-31 19:49:40|206669.1|206579.1|206680.2|206590.2|206736.3|206646.3|206648.4|206558.4|37
1738352990000|2025-01-31 19:49:50|206685.3|206595.3|206710.9|206620.9|206720.7|206630.7|206683.7|206593.7|34
1738353000000|2025-01-31 19:50:00|206712.6|206622.6|206736.8|206646.8|206761.6|206671.6|206712.6|206622.6|22
1738353010000|2025-01-31 19:50:10|206742.5|206652.5|206748.3|206658.3|206760.7|206670.7|206742.5|206652.5|18
1738353020000|2025-01-31 19:50:20|206750.2|206660.2|206731|206641|206764|206674|206731|206641|12
1738353030000|2025-01-31 19:50:30|206734.1|206644.1|206731|206641|206735.8|206645.8|206731|206641|4
1738353040000|2025-01-31 19:50:40|206730.2|206640.2|206726.3|206636.3|206749.6|206659.6|206723.7|206633.7|14
1738353050000|2025-01-31 19:50:50|206730.7|206640.7|206727.5|206637.5|206730.7|206640.7|206727.4|206637.4|4
1738353060000|2025-01-31 19:51:00|206724.4|206634.4|206668.6|206578.6|206724.4|206634.4|206662|206572|9
1738353070000|2025-01-31 19:51:10|206671.3|206581.3|206637.6|206547.6|206671.3|206581.3|206637.6|206547.6|18
1738353080000|2025-01-31 19:51:20|206633.8|206543.8|206632.7|206542.7|206637.9|206547.9|206632.5|206542.5|11
1738353090000|2025-01-31 19:51:30|206629.6|206539.6|206620|206530|206629.6|206539.6|206591.6|206501.6|10
1738353100000|2025-01-31 19:51:40|206616.6|206526.6|206588.5|206498.5|206616.6|206526.6|206588|206498|6
1738353110000|2025-01-31 19:51:50|206591.8|206501.8|206590.7|206500.7|206593.4|206503.4|206548.5|206458.5|17
1738353120000|2025-01-31 19:52:00|206580.3|206490.3|206581.3|206491.3|206581.3|206491.3|206580.3|206490.3|2
1738353130000|2025-01-31 19:52:10|206575.1|206485.1|206565.1|206475.1|206590.2|206500.2|206564.8|206474.8|13
1738353140000|2025-01-31 19:52:20|206564.9|206474.9|206546.1|206456.1|206564.9|206474.9|206545.3|206455.3|11
1738353150000|2025-01-31 19:52:30|206553|206463|206617.7|206527.7|206620.4|206530.4|206553|206463|18
1738353160000|2025-01-31 19:52:40|206614.5|206524.5|206623.4|206533.4|206625|206535|206605.8|206515.8|21
1738353170000|2025-01-31 19:52:50|206624.6|206534.6|206667.4|206577.4|206672.7|206582.7|206624.6|206534.6|17
1738353180000|2025-01-31 19:53:00|206662.9|206572.9|206706.2|206616.2|206708.7|206618.7|206660.8|206570.8|22
1738353190000|2025-01-31 19:53:10|206714.2|206624.2|206681.1|206591.1|206714.7|206624.7|206681.1|206591.1|13
1738353200000|2025-01-31 19:53:20|206692.7|206602.7|206658.5|206568.5|206701.3|206611.3|206658.5|206568.5|25
1738353210000|2025-01-31 19:53:30|206645.4|206555.4|206699.6|206609.6|206699.6|206609.6|206642.4|206552.4|11
1738353220000|2025-01-31 19:53:40|206693.8|206603.8|206760.1|206670.1|206760.1|206670.1|206661.5|206571.5|13
1738353230000|2025-01-31 19:53:50|206757.2|206667.2|206767.3|206677.3|206775|206685|206757.2|206667.2|7
1738353240000|2025-01-31 19:54:00|206761.5|206671.5|206770|206680|206779.7|206689.7|206761.5|206671.5|20
1738353250000|2025-01-31 19:54:10|206775|206685|206774.3|206684.3|206783.4|206693.4|206761.9|206671.9|15
1738353260000|2025-01-31 19:54:20|206777.3|206687.3|206771.8|206681.8|206780.5|206690.5|206767.6|206677.6|11
1738353270000|2025-01-31 19:54:30|206772.2|206682.2|206698|206608|206772.2|206682.2|206694.7|206604.7|21
1738353280000|2025-01-31 19:54:40|206699.2|206609.2|206656.8|206566.8|206713.9|206623.9|206655.3|206565.3|16
1738353290000|2025-01-31 19:54:50|206664.1|206574.1|206761.1|206671.1|206761.1|206671.1|206656.9|206566.9|11
1738353300000|2025-01-31 19:55:00|206761.3|206671.3|206724.8|206634.8|206766.3|206676.3|206724.8|206634.8|17
1738353310000|2025-01-31 19:55:10|206729.2|206639.2|206726.6|206636.6|206735.4|206645.4|206726.2|206636.2|13
1738353320000|2025-01-31 19:55:20|206729.5|206639.5|206790.3|206700.3|206790.3|206700.3|206726.6|206636.6|12
1738353330000|2025-01-31 19:55:30|206786.7|206696.7|206741.1|206651.1|206786.7|206696.7|206733.4|206643.4|20
1738353340000|2025-01-31 19:55:40|206738.5|206648.5|206743.2|206653.2|206743.2|206653.2|206738.5|206648.5|3
1738353350000|2025-01-31 19:55:50|206743.8|206653.8|206793.7|206703.7|206798.2|206708.2|206743.8|206653.8|19
1738353360000|2025-01-31 19:56:00|206801.5|206711.5|206850.3|206760.3|206850.3|206760.3|206801.5|206711.5|14
1738353370000|2025-01-31 19:56:10|206846.5|206756.5|206806.5|206716.5|206846.5|206756.5|206803.5|206713.5|17
1738353380000|2025-01-31 19:56:20|206804.8|206714.8|206725.9|206635.9|206804.8|206714.8|206720.5|206630.5|22
1738353390000|2025-01-31 19:56:30|206731.9|206641.9|206728.7|206638.7|206741.9|206651.9|206728.7|206638.7|13
1738353400000|2025-01-31 19:56:40|206727.5|206637.5|206788.2|206698.2|206798.9|206708.9|206727.5|206637.5|24
1738353410000|2025-01-31 19:56:50|206792.6|206702.6|206796|206706|206800.7|206710.7|206791.4|206701.4|14
1738353420000|2025-01-31 19:57:00|206792.1|206702.1|206823.9|206733.9|206830.1|206740.1|206790.5|206700.5|10
1738353430000|2025-01-31 19:57:10|206830.7|206740.7|206858.6|206768.6|206871.7|206781.7|206824.9|206734.9|18
1738353440000|2025-01-31 19:57:20|206856.1|206766.1|206856.5|206766.5|206858.2|206768.2|206850.1|206760.1|14
1738353450000|2025-01-31 19:57:30|206879.2|206789.2|206900.2|206810.2|206917.7|206827.7|206879.2|206789.2|26
1738353460000|2025-01-31 19:57:40|206898.8|206808.8|206923.7|206833.7|206923.7|206833.7|206884.1|206794.1|29
1738353470000|2025-01-31 19:57:50|206924|206834|206892.4|206802.4|206924.7|206834.7|206885.9|206795.9|26
1738353480000|2025-01-31 19:58:00|206891.9|206801.9|206899.9|206809.9|206912.6|206822.6|206891.9|206801.9|16
1738353490000|2025-01-31 19:58:10|206903.6|206813.6|206919.8|206829.8|206928.4|206838.4|206897.3|206807.3|22
1738353500000|2025-01-31 19:58:20|206920.6|206830.6|206919.5|206829.5|206926.7|206836.7|206915.8|206825.8|20
1738353510000|2025-01-31 19:58:30|206920.6|206830.6|206906.7|206816.7|206921.7|206831.7|206905.8|206815.8|26
1738353520000|2025-01-31 19:58:40|206909.3|206819.3|206891.7|206801.7|206909.3|206819.3|206889.2|206799.2|18
1738353530000|2025-01-31 19:58:50|206897.7|206807.7|206897.9|206807.9|206903.7|206813.7|206891.1|206801.1|8
1738353540000|2025-01-31 19:59:00|206901|206811|206915.7|206825.7|206919.5|206829.5|206901|206811|15
1738353550000|2025-01-31 19:59:10|206916.6|206826.6|206915.2|206825.2|206930.5|206840.5|206914.2|206824.2|15
1738353560000|2025-01-31 19:59:20|206918.3|206828.3|206924.4|206834.4|206940.6|206850.6|206918.3|206828.3|14
1738353570000|2025-01-31 19:59:30|206924.9|206834.9|206933.8|206843.8|206940.6|206850.6|206924.5|206834.5|18
1738353580000|2025-01-31 19:59:40|206929.8|206839.8|206989|206899|206997|206907|206927.5|206837.5|20
1738353590000|2025-01-31 19:59:50|206991.7|206901.7|206990.1|206900.1|206992.4|206902.4|206988.7|206898.7|19
1738353600000|2025-01-31 20:00:00|206989.4|206899.4|207020.2|206930.2|207021.7|206931.7|206989.4|206899.4|21
1738353610000|2025-01-31 20:00:10|207023.9|206933.9|206961.2|206871.2|207045.9|206955.9|206961.2|206871.2|20
1738353620000|2025-01-31 20:00:20|206981.8|206891.8|206971.1|206881.1|207036.9|206946.9|206958.6|206868.6|26
1738353630000|2025-01-31 20:00:30|206966.1|206876.1|206953.1|206863.1|206972.3|206882.3|206949|206859|22
1738353640000|2025-01-31 20:00:40|206944.7|206854.7|206906.2|206816.2|206944.7|206854.7|206889.6|206799.6|16
1738353650000|2025-01-31 20:00:50|206891.2|206801.2|206891.6|206801.6|206891.6|206801.6|206877.1|206787.1|4
1738353660000|2025-01-31 20:01:00|206887.5|206797.5|206891.2|206801.2|206899.7|206809.7|206885.6|206795.6|11
1738353670000|2025-01-31 20:01:10|206892.3|206802.3|206920.7|206830.7|206921.1|206831.1|206892.3|206802.3|14
1738353680000|2025-01-31 20:01:20|206916|206826|206990.3|206900.3|206990.3|206900.3|206916|206826|15
1738353690000|2025-01-31 20:01:30|206983.4|206893.4|206987.3|206897.3|206987.3|206897.3|206954.2|206864.2|13
1738353700000|2025-01-31 20:01:40|207001.5|206911.5|206989.6|206899.6|207001.5|206911.5|206985.3|206895.3|11
1738353710000|2025-01-31 20:01:50|206985.8|206895.8|206948.9|206858.9|206985.8|206895.8|206948.9|206858.9|6
1738353720000|2025-01-31 20:02:00|206961.8|206871.8|206924.9|206834.9|206961.8|206871.8|206923.5|206833.5|14
1738353730000|2025-01-31 20:02:10|206930.8|206840.8|206923.8|206833.8|206930.8|206840.8|206923.8|206833.8|2
1738353740000|2025-01-31 20:02:20|206933|206843|206895.5|206805.5|206943.8|206853.8|206895.2|206805.2|13
1738353750000|2025-01-31 20:02:30|206900.5|206810.5|206920.4|206830.4|206923.5|206833.5|206900.5|206810.5|7
1738353760000|2025-01-31 20:02:40|206916.3|206826.3|206916.5|206826.5|206926.2|206836.2|206916.3|206826.3|10
1738353770000|2025-01-31 20:02:50|206917.4|206827.4|206925.9|206835.9|206931.1|206841.1|206917.4|206827.4|10
1738353780000|2025-01-31 20:03:00|206919.4|206829.4|206921.5|206831.5|206926.5|206836.5|206919.4|206829.4|10
1738353790000|2025-01-31 20:03:10|206925.3|206835.3|206922|206832|206926.6|206836.6|206922|206832|6
1738353800000|2025-01-31 20:03:20|206922.1|206832.1|206922.3|206832.3|206926.3|206836.3|206922.1|206832.1|3
1738353810000|2025-01-31 20:03:30|206915.1|206825.1|206860.6|206770.6|206915.1|206825.1|206848.1|206758.1|15
1738353820000|2025-01-31 20:03:40|206855|206765|206836|206746|206864.4|206774.4|206835.3|206745.3|11
1738353830000|2025-01-31 20:03:50|206840|206750|206838.6|206748.6|206840|206750|206838.5|206748.5|4
1738353840000|2025-01-31 20:04:00|206838.3|206748.3|206854.8|206764.8|206862.2|206772.2|206838.3|206748.3|18
1738353850000|2025-01-31 20:04:10|206862.1|206772.1|206880.2|206790.2|206883.2|206793.2|206856|206766|12
1738353860000|2025-01-31 20:04:20|206885.4|206795.4|206888.5|206798.5|206895|206805|206885.4|206795.4|5
1738353870000|2025-01-31 20:04:30|206888.9|206798.9|206908.8|206818.8|206910.1|206820.1|206888.9|206798.9|6
1738353880000|2025-01-31 20:04:40|206903.2|206813.2|206906.2|206816.2|206907.9|206817.9|206903.2|206813.2|12
1738353890000|2025-01-31 20:04:50|206897.4|206807.4|206906.4|206816.4|206906.8|206816.8|206896.3|206806.3|18
1738353900000|2025-01-31 20:05:00|206895.4|206805.4|206885.9|206795.9|206901.2|206811.2|206875|206785|8
1738353910000|2025-01-31 20:05:10|206886.5|206796.5|206890.5|206800.5|206895.1|206805.1|206886.5|206796.5|4
1738353920000|2025-01-31 20:05:20|206890.9|206800.9|206921.6|206831.6|206921.6|206831.6|206890.9|206800.9|6
1738353930000|2025-01-31 20:05:30|206922.6|206832.6|206943.8|206853.8|206943.8|206853.8|206922.6|206832.6|16
1738353940000|2025-01-31 20:05:40|206951.6|206861.6|206926.9|206836.9|206951.6|206861.6|206926.9|206836.9|11
1738353960000|2025-01-31 20:06:00|206935.3|206845.3|206929.3|206839.3|206935.3|206845.3|206929.3|206839.3|2
1738353970000|2025-01-31 20:06:10|206920.4|206830.4|206900.4|206810.4|206920.4|206830.4|206900.4|206810.4|5
1738353980000|2025-01-31 20:06:20|206894.7|206804.7|206881.2|206791.2|206894.7|206804.7|206875.8|206785.8|7
1738353990000|2025-01-31 20:06:30|206882.9|206792.9|206881.9|206791.9|206882.9|206792.9|206881.9|206791.9|2
1738354000000|2025-01-31 20:06:40|206881.2|206791.2|206897.2|206807.2|206897.2|206807.2|206881.2|206791.2|5
1738354010000|2025-01-31 20:06:50|206893.3|206803.3|206888.4|206798.4|206895.2|206805.2|206888.4|206798.4|6
1738354020000|2025-01-31 20:07:00|206883.5|206793.5|206880.4|206790.4|206883.5|206793.5|206877.2|206787.2|9
1738354030000|2025-01-31 20:07:10|206883.3|206793.3|206881.7|206791.7|206883.3|206793.3|206881.7|206791.7|4
1738354040000|2025-01-31 20:07:20|206879.7|206789.7|206879.2|206789.2|206881.7|206791.7|206879.2|206789.2|4
1738354050000|2025-01-31 20:07:30|206879.9|206789.9|206879.9|206789.9|206879.9|206789.9|206879.9|206789.9|1
1738354060000|2025-01-31 20:07:40|206872.8|206782.8|206807.3|206717.3|206872.8|206782.8|206804.1|206714.1|17
1738354070000|2025-01-31 20:07:50|206811.3|206721.3|206807.4|206717.4|206816.3|206726.3|206802.1|206712.1|15
1738354080000|2025-01-31 20:08:00|206801.1|206711.1|206800.9|206710.9|206807.3|206717.3|206800.9|206710.9|3
1738354090000|2025-01-31 20:08:10|206808|206718|206812.8|206722.8|206813.2|206723.2|206808|206718|6
1738354100000|2025-01-31 20:08:20|206807.1|206717.1|206832.1|206742.1|206832.1|206742.1|206807.1|206717.1|11
1738354110000|2025-01-31 20:08:30|206831.1|206741.1|206823.2|206733.2|206831.1|206741.1|206823.2|206733.2|6
1738354120000|2025-01-31 20:08:40|206818.5|206728.5|206773.6|206683.6|206818.5|206728.5|206767.4|206677.4|17
1738354130000|2025-01-31 20:08:50|206769.3|206679.3|206770.5|206680.5|206770.5|206680.5|206766.7|206676.7|5
1738354140000|2025-01-31 20:09:00|206773.2|206683.2|206773.5|206683.5|206776.5|206686.5|206770.1|206680.1|5
1738354150000|2025-01-31 20:09:10|206770.4|206680.4|206771.4|206681.4|206776.8|206686.8|206770.4|206680.4|8
1738354160000|2025-01-31 20:09:20|206768.1|206678.1|206771.8|206681.8|206771.8|206681.8|206768.1|206678.1|2
1738354180000|2025-01-31 20:09:40|206765.8|206675.8|206705.4|206615.4|206765.8|206675.8|206705.4|206615.4|7
1738354190000|2025-01-31 20:09:50|206711.8|206621.8|206707.9|206617.9|206711.8|206621.8|206701.4|206611.4|5
1738354200000|2025-01-31 20:10:00|206702.5|206612.5|206717.9|206627.9|206722.2|206632.2|206702.5|206612.5|8
1738354210000|2025-01-31 20:10:10|206717.7|206627.7|206677.6|206587.6|206717.7|206627.7|206677.6|206587.6|8
1738354220000|2025-01-31 20:10:20|206671|206581|206661.9|206571.9|206671|206581|206641.3|206551.3|13
1738354230000|2025-01-31 20:10:30|206658.2|206568.2|206652.8|206562.8|206661|206571|206652.8|206562.8|6
1738354240000|2025-01-31 20:10:40|206653|206563|206653|206563|206653|206563|206653|206563|1
1738354250000|2025-01-31 20:10:50|206648.6|206558.6|206653.6|206563.6|206660.1|206570.1|206648.6|206558.6|10
1738354260000|2025-01-31 20:11:00|206649.8|206559.8|206648.2|206558.2|206650.7|206560.7|206640.5|206550.5|7
1738354270000|2025-01-31 20:11:10|206643.5|206553.5|206655.3|206565.3|206655.3|206565.3|206626.9|206536.9|9
1738354280000|2025-01-31 20:11:20|206659.1|206569.1|206740.7|206650.7|206742.9|206652.9|206659.1|206569.1|8
1738354290000|2025-01-31 20:11:30|206732.3|206642.3|206730.2|206640.2|206735|206645|206722.9|206632.9|11
1738354300000|2025-01-31 20:11:40|206731.7|206641.7|206729.3|206639.3|206731.7|206641.7|206724.1|206634.1|5
1738354310000|2025-01-31 20:11:50|206722.3|206632.3|206720.3|206630.3|206722.3|206632.3|206716.4|206626.4|6
1738354320000|2025-01-31 20:12:00|206723.3|206633.3|206726.1|206636.1|206734.2|206644.2|206716.6|206626.6|9
1738354330000|2025-01-31 20:12:10|206731.2|206641.2|206742.6|206652.6|206742.6|206652.6|206731.2|206641.2|4
1738354340000|2025-01-31 20:12:20|206744.3|206654.3|206764.3|206674.3|206771.7|206681.7|206743.7|206653.7|8
1738354350000|2025-01-31 20:12:30|206764.4|206674.4|206762.5|206672.5|206764.4|206674.4|206762.5|206672.5|4
1738354360000|2025-01-31 20:12:40|206758.2|206668.2|206669.7|206579.7|206758.2|206668.2|206655.1|206565.1|12
1738354370000|2025-01-31 20:12:50|206678.2|206588.2|206680.5|206590.5|206686.7|206596.7|206678.2|206588.2|7
1738354380000|2025-01-31 20:13:00|206682|206592|206694.5|206604.5|206694.5|206604.5|206681.8|206591.8|11
1738354390000|2025-01-31 20:13:10|206687.7|206597.7|206682.9|206592.9|206695|206605|206682.9|206592.9|17
1738354400000|2025-01-31 20:13:20|206692.7|206602.7|206676.7|206586.7|206692.7|206602.7|206676.7|206586.7|7
1738354410000|2025-01-31 20:13:30|206671.7|206581.7|206639.4|206549.4|206671.7|206581.7|206619.1|206529.1|14
1738354420000|2025-01-31 20:13:40|206648.9|206558.9|206647|206557|206652.6|206562.6|206645.5|206555.5|8
1738354430000|2025-01-31 20:13:50|206645.6|206555.6|206650.7|206560.7|206650.7|206560.7|206641.2|206551.2|8
1738354440000|2025-01-31 20:14:00|206657.3|206567.3|206684.9|206594.9|206691.9|206601.9|206657.3|206567.3|7
1738354450000|2025-01-31 20:14:10|206694.2|206604.2|206677.9|206587.9|206694.2|206604.2|206676.9|206586.9|8
1738354460000|2025-01-31 20:14:20|206677.1|206587.1|206680.8|206590.8|206686.4|206596.4|206676.2|206586.2|10
1738354480000|2025-01-31 20:14:40|206686.4|206596.4|206673.2|206583.2|206693|206603|206666.7|206576.7|17
1738354490000|2025-01-31 20:14:50|206675.8|206585.8|206679.1|206589.1|206686.1|206596.1|206675.8|206585.8|10
1738354500000|2025-01-31 20:15:00|206687.9|206597.9|206681.8|206591.8|206687.9|206597.9|206671.6|206581.6|15
1738354510000|2025-01-31 20:15:10|206683.5|206593.5|206675.4|206585.4|206683.5|206593.5|206673.1|206583.1|8
1738354520000|2025-01-31 20:15:20|206673|206583|206746|206656|206755.4|206665.4|206673|206583|18
1738354530000|2025-01-31 20:15:30|206741.5|206651.5|206759.8|206669.8|206764|206674|206740.5|206650.5|12
1738354540000|2025-01-31 20:15:40|206767.6|206677.6|206771.5|206681.5|206775.9|206685.9|206767.6|206677.6|4
1738354550000|2025-01-31 20:15:50|206776|206686|206771.4|206681.4|206776|206686|206769.7|206679.7|4
1738354560000|2025-01-31 20:16:00|206769.7|206679.7|206769.6|206679.6|206776.8|206686.8|206764.9|206674.9|17
1738354570000|2025-01-31 20:16:10|206769.7|206679.7|206769.6|206679.6|206775.4|206685.4|206769.6|206679.6|18
1738354580000|2025-01-31 20:16:20|206767.9|206677.9|206761.1|206671.1|206773.4|206683.4|206761.1|206671.1|12
1738354590000|2025-01-31 20:16:30|206761.6|206671.6|206762.6|206672.6|206769.8|206679.8|206758.7|206668.7|19
1738354600000|2025-01-31 20:16:40|206764.4|206674.4|206763.2|206673.2|206770.1|206680.1|206762.5|206672.5|12
1738354610000|2025-01-31 20:16:50|206771.5|206681.5|206756.6|206666.6|206780.8|206690.8|206756.6|206666.6|14
1738354620000|2025-01-31 20:17:00|206760.5|206670.5|206756.1|206666.1|206760.5|206670.5|206756.1|206666.1|7
1738354630000|2025-01-31 20:17:10|206763.6|206673.6|206722.5|206632.5|206763.6|206673.6|206722.5|206632.5|14
1738354640000|2025-01-31 20:17:20|206721.9|206631.9|206718.8|206628.8|206721.9|206631.9|206700.9|206610.9|12
1738354650000|2025-01-31 20:17:30|206720.2|206630.2|206701|206611|206720.3|206630.3|206701|206611|7
1738354660000|2025-01-31 20:17:40|206710.9|206620.9|206722.1|206632.1|206722.1|206632.1|206710.9|206620.9|5
1738354670000|2025-01-31 20:17:50|206726.6|206636.6|206728.9|206638.9|206728.9|206638.9|206726.6|206636.6|2
1738354680000|2025-01-31 20:18:00|206725.8|206635.8|206720.3|206630.3|206725.8|206635.8|206720.1|206630.1|4
1738354690000|2025-01-31 20:18:10|206720.1|206630.1|206715.9|206625.9|206726.6|206636.6|206715.5|206625.5|13
1738354700000|2025-01-31 20:18:20|206719.8|206629.8|206716.3|206626.3|206722|206632|206716.1|206626.1|8
1738354710000|2025-01-31 20:18:30|206720.1|206630.1|206722.8|206632.8|206724.5|206634.5|206715.9|206625.9|11
1738354720000|2025-01-31 20:18:40|206718.5|206628.5|206717.1|206627.1|206718.5|206628.5|206717.1|206627.1|7
1738354730000|2025-01-31 20:18:50|206717.3|206627.3|206715.3|206625.3|206717.3|206627.3|206715.3|206625.3|5
1738354740000|2025-01-31 20:19:00|206717.6|206627.6|206717.5|206627.5|206717.8|206627.8|206717.5|206627.5|4
1738354750000|2025-01-31 20:19:10|206711|206621|206720.1|206630.1|206720.1|206630.1|206710.8|206620.8|7
1738354760000|2025-01-31 20:19:20|206719.7|206629.7|206731|206641|206731.5|206641.5|206719.7|206629.7|8
1738354770000|2025-01-31 20:19:30|206734.5|206644.5|206721.5|206631.5|206734.5|206644.5|206719.9|206629.9|10
1738354780000|2025-01-31 20:19:40|206721.2|206631.2|206760.6|206670.6|206771.3|206681.3|206721.2|206631.2|13
1738354790000|2025-01-31 20:19:50|206761.3|206671.3|206758.6|206668.6|206764.3|206674.3|206746.3|206656.3|11
1738354800000|2025-01-31 20:20:00|206766.6|206676.6|206864.6|206774.6|206876.5|206786.5|206766.6|206676.6|21
1738354810000|2025-01-31 20:20:10|206861.6|206771.6|206853.1|206763.1|206861.6|206771.6|206853.1|206763.1|12
1738354820000|2025-01-31 20:20:20|206853.9|206763.9|206852.6|206762.6|206853.9|206763.9|206852.6|206762.6|6
1738354830000|2025-01-31 20:20:30|206852.7|206762.7|206855.6|206765.6|206864.3|206774.3|206852.7|206762.7|11
1738354840000|2025-01-31 20:20:40|206855.8|206765.8|206852|206762|206867.6|206777.6|206847.8|206757.8|11
1738354850000|2025-01-31 20:20:50|206851.8|206761.8|206846.7|206756.7|206852.1|206762.1|206846.5|206756.5|7
1738354860000|2025-01-31 20:21:00|206842.2|206752.2|206815.3|206725.3|206842.2|206752.2|206814.4|206724.4|11
1738354870000|2025-01-31 20:21:10|206815.5|206725.5|206811.9|206721.9|206816|206726|206809.1|206719.1|10
1738354880000|2025-01-31 20:21:20|206811.8|206721.8|206812.5|206722.5|206816.7|206726.7|206811.3|206721.3|8
1738354890000|2025-01-31 20:21:30|206811.9|206721.9|206811|206721|206815.6|206725.6|206811|206721|9
1738354900000|2025-01-31 20:21:40|206811.2|206721.2|206810.4|206720.4|206818.1|206728.1|206809.1|206719.1|16
1738354910000|2025-01-31 20:21:50|206810.6|206720.6|206832.2|206742.2|206832.2|206742.2|206810.4|206720.4|12
1738354920000|2025-01-31 20:22:00|206834.2|206744.2|207075.6|206985.6|207075.6|206985.6|206834.2|206744.2|15
1738354930000|2025-01-31 20:22:10|207069.2|206979.2|207073.6|206983.6|207074.8|206984.8|207069.2|206979.2|7
1738354940000|2025-01-31 20:22:20|207070.2|206980.2|207086.1|206996.1|207086.1|206996.1|207070.2|206980.2|6
1738354960000|2025-01-31 20:22:40|207078.8|206988.8|207093.4|207003.4|207093.4|207003.4|207078.8|206988.8|4
1738354970000|2025-01-31 20:22:50|207085.8|206995.8|207087.9|206997.9|207093|207003|207085.8|206995.8|4
1738354980000|2025-01-31 20:23:00|207091.6|207001.6|207077.8|206987.8|207091.6|207001.6|207077.8|206987.8|4
1738354990000|2025-01-31 20:23:10|207071.1|206981.1|207083.5|206993.5|207083.5|206993.5|207071.1|206981.1|4
1738355000000|2025-01-31 20:23:20|207079.7|206989.7|207094.9|207004.9|207094.9|207004.9|207015.5|206925.5|17
1738355010000|2025-01-31 20:23:30|207088.9|206998.9|207141.9|207051.9|207141.9|207051.9|207084.2|206994.2|8
1738355020000|2025-01-31 20:23:40|207137.1|207047.1|207120.6|207030.6|207145.5|207055.5|207120.3|207030.3|11
1738355030000|2025-01-31 20:23:50|207122.3|207032.3|207139.8|207049.8|207139.8|207049.8|207119.1|207029.1|10
1738355040000|2025-01-31 20:24:00|207135.1|207045.1|207109.9|207019.9|207135.1|207045.1|207104.6|207014.6|12
1738355050000|2025-01-31 20:24:10|207105.8|207015.8|207096.7|207006.7|207112.3|207022.3|207092.6|207002.6|8
1738355060000|2025-01-31 20:24:20|207093|207003|207102.3|207012.3|207107.7|207017.7|207093|207003|21
1738355070000|2025-01-31 20:24:30|207101.1|207011.1|207144.1|207054.1|207149.5|207059.5|207101.1|207011.1|11
1738355080000|2025-01-31 20:24:40|207143.9|207053.9|207143.9|207053.9|207143.9|207053.9|207143.9|207053.9|1
1738355090000|2025-01-31 20:24:50|207148.4|207058.4|207103.9|207013.9|207148.4|207058.4|207103.9|207013.9|9
1738355100000|2025-01-31 20:25:00|207102.9|207012.9|207165.6|207075.6|207168.6|207078.6|207102.9|207012.9|15
1738355110000|2025-01-31 20:25:10|207169.4|207079.4|207170.8|207080.8|207178.5|207088.5|207169.4|207079.4|4
1738355120000|2025-01-31 20:25:20|207174.5|207084.5|207197.8|207107.8|207197.8|207107.8|207170.9|207080.9|6
1738355130000|2025-01-31 20:25:30|207206.9|207116.9|207248|207158|207248|207158|207206.9|207116.9|8
1738355140000|2025-01-31 20:25:40|207243.7|207153.7|207258.9|207168.9|207298.8|207208.8|207243.7|207153.7|12
1738355150000|2025-01-31 20:25:50|207250.6|207160.6|207257|207167|207258.4|207168.4|207250.1|207160.1|10
1738355160000|2025-01-31 20:26:00|207258.7|207168.7|207200.8|207110.8|207261.9|207171.9|207189.2|207099.2|17
1738355170000|2025-01-31 20:26:10|207195.1|207105.1|207177.2|207087.2|207196.8|207106.8|207168.5|207078.5|12
1738355180000|2025-01-31 20:26:20|207168.9|207078.9|207133.9|207043.9|207174.9|207084.9|207133.9|207043.9|8
1738355190000|2025-01-31 20:26:30|207135.9|207045.9|207151|207061|207157.4|207067.4|207135.9|207045.9|8
1738355200000|2025-01-31 20:26:40|207148.7|207058.7|207118.6|207028.6|207148.7|207058.7|207117.8|207027.8|7
1738355210000|2025-01-31 20:26:50|207122.9|207032.9|207121.4|207031.4|207125.5|207035.5|207119|207029|7
1738355220000|2025-01-31 20:27:00|207116.4|207026.4|207121.7|207031.7|207121.7|207031.7|207113|207023|12
1738355230000|2025-01-31 20:27:10|207112.7|207022.7|207114.3|207024.3|207116.5|207026.5|207112.7|207022.7|5
1738355250000|2025-01-31 20:27:30|207112.3|207022.3|207112.2|207022.2|207112.3|207022.3|207112.2|207022.2|2
1738355260000|2025-01-31 20:27:40|207105.5|207015.5|207084|206994|207106|207016|207084|206994|4
1738355270000|2025-01-31 20:27:50|207089.1|206999.1|207129.2|207039.2|207129.2|207039.2|207087.6|206997.6|11
1738355280000|2025-01-31 20:28:00|207137.5|207047.5|207164.2|207074.2|207164.2|207074.2|207137.5|207047.5|3
1738355290000|2025-01-31 20:28:10|207160.8|207070.8|207179.8|207089.8|207184.6|207094.6|207160.8|207070.8|11
1738355300000|2025-01-31 20:28:20|207181.2|207091.2|207153.8|207063.8|207181.2|207091.2|207153.8|207063.8|12
1738355310000|2025-01-31 20:28:30|207154.8|207064.8|207156.3|207066.3|207156.7|207066.7|207146.7|207056.7|18
1738355320000|2025-01-31 20:28:40|207151|207061|207122.9|207032.9|207151|207061|207120.4|207030.4|10
1738355330000|2025-01-31 20:28:50|207120.9|207030.9|207135.5|207045.5|207145.8|207055.8|207115.7|207025.7|28
1738355340000|2025-01-31 20:29:00|207127.3|207037.3|207129.9|207039.9|207135.7|207045.7|207118.3|207028.3|31
1738355350000|2025-01-31 20:29:10|207129.4|207039.4|207129.2|207039.2|207130.8|207040.8|207124.7|207034.7|16
1738355360000|2025-01-31 20:29:20|207124.5|207034.5|207125.9|207035.9|207130.6|207040.6|207120|207030|26
1738355370000|2025-01-31 20:29:30|207119.4|207029.4|207081.3|206991.3|207125|207035|207069.9|206979.9|16
1738355380000|2025-01-31 20:29:40|207085.1|206995.1|207067|206977|207096.1|207006.1|207063.3|206973.3|14
1738355390000|2025-01-31 20:29:50|207067.6|206977.6|207083.6|206993.6|207111.6|207021.6|207066.4|206976.4|23
1738355400000|2025-01-31 20:30:00|207086.1|206996.1|207053.1|206963.1|207086.1|206996.1|207041.4|206951.4|26
1738355410000|2025-01-31 20:30:10|207049.5|206959.5|207084.7|206994.7|207089.3|206999.3|207042.6|206952.6|25
1738355420000|2025-01-31 20:30:20|207084.9|206994.9|207095.1|207005.1|207096.1|207006.1|207077.5|206987.5|15
1738355430000|2025-01-31 20:30:30|207089.7|206999.7|207086.9|206996.9|207101.6|207011.6|207080.4|206990.4|18
1738355440000|2025-01-31 20:30:40|207080.4|206990.4|207086.3|206996.3|207087.1|206997.1|207079.6|206989.6|8
1738355450000|2025-01-31 20:30:50|207077.5|206987.5|207052|206962|207077.5|206987.5|207052|206962|8
1738355460000|2025-01-31 20:31:00|207044.2|206954.2|207055.4|206965.4|207063.1|206973.1|207040.3|206950.3|11
1738355470000|2025-01-31 20:31:10|207053.4|206963.4|207070.8|206980.8|207084.8|206994.8|207053.4|206963.4|16
1738355480000|2025-01-31 20:31:20|207065.8|206975.8|207065.3|206975.3|207090.2|207000.2|207053.4|206963.4|19
1738355490000|2025-01-31 20:31:30|207072.6|206982.6|207081.2|206991.2|207083.2|206993.2|207071|206981|8
1738355500000|2025-01-31 20:31:40|207073.9|206983.9|207077|206987|207082.4|206992.4|207069.1|206979.1|13
1738355510000|2025-01-31 20:31:50|207067|206977|207049.7|206959.7|207075|206985|207034.1|206944.1|19
1738355520000|2025-01-31 20:32:00|207055.5|206965.5|207110.1|207020.1|207118.4|207028.4|207044.4|206954.4|27
1738355530000|2025-01-31 20:32:10|207106.1|207016.1|207083.7|206993.7|207108|207018|207070.2|206980.2|18
1738355540000|2025-01-31 20:32:20|207079.3|206989.3|207082.1|206992.1|207090.7|207000.7|207070.5|206980.5|24
1738355550000|2025-01-31 20:32:30|207088|206998|207079.5|206989.5|207088|206998|207069|206979|21
1738355560000|2025-01-31 20:32:40|207076.1|206986.1|207066.5|206976.5|207089.3|206999.3|207066.5|206976.5|20
1738355570000|2025-01-31 20:32:50|207061.7|206971.7|207075.5|206985.5|207082.1|206992.1|207061.7|206971.7|22
1738355580000|2025-01-31 20:33:00|207070.2|206980.2|207068.5|206978.5|207072.4|206982.4|207047.3|206957.3|21
1738355590000|2025-01-31 20:33:10|207052.6|206962.6|207051.2|206961.2|207061.2|206971.2|207036.4|206946.4|18
1738355600000|2025-01-31 20:33:20|207045.1|206955.1|207037.6|206947.6|207059.6|206969.6|207037.6|206947.6|22
1738355610000|2025-01-31 20:33:30|207033.4|206943.4|207030.7|206940.7|207045.3|206955.3|207023.2|206933.2|24
1738355620000|2025-01-31 20:33:40|207041.5|206951.5|207020.4|206930.4|207041.5|206951.5|207014|206924|24
1738355630000|2025-01-31 20:33:50|207018.7|206928.7|207014.9|206924.9|207018.7|206928.7|207011|206921|4
1738355640000|2025-01-31 20:34:00|207010.4|206920.4|207015.8|206925.8|207015.8|206925.8|207002.6|206912.6|7
1738355650000|2025-01-31 20:34:10|207012.8|206922.8|207002.9|206912.9|207014|206924|206997.8|206907.8|16
1738355660000|2025-01-31 20:34:20|207000.5|206910.5|206956.8|206866.8|207001|206911|206956.1|206866.1|20
1738355670000|2025-01-31 20:34:30|206958.3|206868.3|206951.6|206861.6|206960.2|206870.2|206951.6|206861.6|8
1738355680000|2025-01-31 20:34:40|206958|206868|206939|206849|206958|206868|206939|206849|15
1738355690000|2025-01-31 20:34:50|206948.6|206858.6|207025.9|206935.9|207025.9|206935.9|206948.6|206858.6|14
1738355700000|2025-01-31 20:35:00|207030.5|206940.5|207002.8|206912.8|207030.5|206940.5|206989.7|206899.7|15
1738355710000|2025-01-31 20:35:10|207005.4|206915.4|206961.2|206871.2|207011|206921|206949.5|206859.5|14
1738355720000|2025-01-31 20:35:20|206964.8|206874.8|206957.7|206867.7|206965|206875|206957.7|206867.7|11
1738355730000|2025-01-31 20:35:30|206961.8|206871.8|206956.2|206866.2|206961.8|206871.8|206947.3|206857.3|14
1738355740000|2025-01-31 20:35:40|206960.3|206870.3|206967.8|206877.8|206968.3|206878.3|206956.8|206866.8|5
1738355750000|2025-01-31 20:35:50|206968.3|206878.3|206958.4|206868.4|206972|206882|206958.4|206868.4|6
1738355760000|2025-01-31 20:36:00|206958.7|206868.7|206954.1|206864.1|206962.2|206872.2|206954.1|206864.1|13
1738355770000|2025-01-31 20:36:10|206950.6|206860.6|206956.8|206866.8|206958|206868|206942.2|206852.2|14
1738355780000|2025-01-31 20:36:20|206949.3|206859.3|206915.8|206825.8|206949.3|206859.3|206901|206811|28
1738355790000|2025-01-31 20:36:30|206912.2|206822.2|206905.7|206815.7|206915.8|206825.8|206905.2|206815.2|32
1738355800000|2025-01-31 20:36:40|206904.9|206814.9|206890|206800|206917.6|206827.6|206890|206800|22
1738355810000|2025-01-31 20:36:50|206894.5|206804.5|206884.4|206794.4|206894.5|206804.5|206884.4|206794.4|6
1738355820000|2025-01-31 20:37:00|206880.5|206790.5|206890.1|206800.1|206899.6|206809.6|206878|206788|21
1738355830000|2025-01-31 20:37:10|206898.5|206808.5|206890.1|206800.1|206900.5|206810.5|206881|206791|18
1738355840000|2025-01-31 20:37:20|206886|206796|206875.8|206785.8|206891.4|206801.4|206870.3|206780.3|15
1738355850000|2025-01-31 20:37:30|206877.5|206787.5|206811|206721|206877.5|206787.5|206810.2|206720.2|19
1738355860000|2025-01-31 20:37:40|206819.3|206729.3|206824.7|206734.7|206832.6|206742.6|206812.4|206722.4|13
1738355870000|2025-01-31 20:37:50|206829.8|206739.8|206792.4|206702.4|206829.8|206739.8|206782.7|206692.7|18
1738355880000|2025-01-31 20:38:00|206783|206693|206777.7|206687.7|206783|206693|206774.6|206684.6|6
1738355890000|2025-01-31 20:38:10|206779.4|206689.4|206746.3|206656.3|206779.4|206689.4|206730.2|206640.2|13
1738355900000|2025-01-31 20:38:20|206737.8|206647.8|206737.1|206647.1|206786|206696|206715|206625|21
1738355910000|2025-01-31 20:38:30|206716.1|206626.1|206730|206640|206744.5|206654.5|206716.1|206626.1|33
1738355920000|2025-01-31 20:38:40|206741.4|206651.4|206717.2|206627.2|206741.4|206651.4|206682.6|206592.6|19
1738355930000|2025-01-31 20:38:50|206718.2|206628.2|206695.3|206605.3|206728.6|206638.6|206687.6|206597.6|18
1738355940000|2025-01-31 20:39:00|206691.6|206601.6|206676.5|206586.5|206704.4|206614.4|206660.1|206570.1|19
1738355950000|2025-01-31 20:39:10|206663.1|206573.1|206689.8|206599.8|206691.7|206601.7|206663.1|206573.1|14
1738355960000|2025-01-31 20:39:20|206689.4|206599.4|206711.7|206621.7|206718.8|206628.8|206683.8|206593.8|13
1738355970000|2025-01-31 20:39:30|206748.5|206658.5|206807.1|206717.1|206814.5|206724.5|206748.5|206658.5|17
1738355980000|2025-01-31 20:39:40|206815.1|206725.1|206808.6|206718.6|206815.1|206725.1|206802.6|206712.6|8
1738355990000|2025-01-31 20:39:50|206812.2|206722.2|206781.9|206691.9|206817.1|206723|206775.9|206658.6|19
1738356000000|2025-01-31 20:40:00|206776.6|206686.6|206810.6|206720.6|206810.6|206720.6|206776.3|206686.3|17
1738356010000|2025-01-31 20:40:10|206810.8|206720.8|206810.8|206720.8|206815.6|206725.6|206807.9|206717.9|6
1738356020000|2025-01-31 20:40:20|206805.9|206715.9|206799.3|206709.3|206811|206721|206799.3|206709.3|8
1738356030000|2025-01-31 20:40:30|206797.3|206707.3|206811.2|206721.2|206823|206733|206797.3|206707.3|9
1738356040000|2025-01-31 20:40:40|206817|206727|206834.6|206744.6|206856.1|206766.1|206817|206727|17
1738356050000|2025-01-31 20:40:50|206840.4|206750.4|206862.6|206772.6|206863.2|206773.2|206840.4|206750.4|8
1738356060000|2025-01-31 20:41:00|206855|206765|206946.6|206856.6|206946.6|206856.6|206843.8|206753.8|16
1738356070000|2025-01-31 20:41:10|206953|206863|206973|206883|206983|206893|206953|206863|13
1738356080000|2025-01-31 20:41:20|206967.7|206877.7|206969.5|206879.5|206986.3|206896.3|206962.8|206872.8|17
1738356090000|2025-01-31 20:41:30|206966.2|206876.2|206961|206871|206988.5|206898.5|206946.6|206856.6|17
1738356100000|2025-01-31 20:41:40|206955|206865|206961.3|206871.3|206961.3|206871.3|206955|206865|6
1738356110000|2025-01-31 20:41:50|206963.3|206873.3|206964.7|206874.7|206966|206876|206956.9|206866.9|8
1738356120000|2025-01-31 20:42:00|206961.4|206871.4|206954.5|206864.5|206961.4|206871.4|206947.2|206857.2|8
1738356130000|2025-01-31 20:42:10|206947.2|206857.2|206952.9|206862.9|206953.9|206863.9|206945.9|206855.9|8
1738356140000|2025-01-31 20:42:20|206945.9|206855.9|206934.4|206844.4|206945.9|206855.9|206929.6|206839.6|4
1738356150000|2025-01-31 20:42:30|206933.3|206843.3|206935|206845|206935|206845|206915.7|206825.7|13
1738356160000|2025-01-31 20:42:40|206927|206837|206909.6|206819.6|206932.2|206842.2|206901.1|206811.1|20
1738356170000|2025-01-31 20:42:50|206912.7|206822.7|206907.5|206817.5|206913.4|206823.4|206907.5|206817.5|18
1738356180000|2025-01-31 20:43:00|206909.3|206819.3|206914.6|206824.6|206921.6|206831.6|206908.1|206818.1|8
1738356190000|2025-01-31 20:43:10|206915.6|206825.6|206918.8|206828.8|206920.5|206830.5|206914|206824|12
1738356200000|2025-01-31 20:43:20|206917.1|206827.1|206921.3|206831.3|206924|206834|206913.4|206823.4|13
1738356210000|2025-01-31 20:43:30|206917.4|206827.4|206892|206802|206917.4|206827.4|206881.9|206791.9|14
1738356220000|2025-01-31 20:43:40|206885.2|206795.2|206912.8|206822.8|206912.8|206822.8|206884.9|206794.9|16
1738356230000|2025-01-31 20:43:50|206911.3|206821.3|206857.8|206767.8|206913|206823|206850.4|206760.4|13
1738356240000|2025-01-31 20:44:00|206854.7|206764.7|206832.7|206742.7|206861.5|206771.5|206827.5|206737.5|17
1738356250000|2025-01-31 20:44:10|206831.9|206741.9|206839.3|206749.3|206840.4|206750.4|206831.9|206741.9|12
1738356260000|2025-01-31 20:44:20|206833.6|206743.6|206839.9|206749.9|206842.5|206752.5|206833.6|206743.6|9
1738356270000|2025-01-31 20:44:30|206840.7|206750.7|206823.1|206733.1|206840.7|206750.7|206802.4|206712.4|13
1738356280000|2025-01-31 20:44:40|206835.5|206745.5|206841.3|206751.3|206841.3|206751.3|206822.9|206732.9|11
1738356290000|2025-01-31 20:44:50|206838.1|206748.1|206835.3|206745.3|206841.3|206751.3|206833.2|206743.2|6
1738356300000|2025-01-31 20:45:00|206838.3|206748.3|206812|206722|206843.3|206753.3|206802.3|206712.3|13
1738356320000|2025-01-31 20:45:20|206808.4|206718.4|206810.7|206720.7|206816.1|206726.1|206808.4|206718.4|3
1738356330000|2025-01-31 20:45:30|206806.9|206716.9|206809.6|206719.6|206822.6|206732.6|206806.9|206716.9|3
1738356340000|2025-01-31 20:45:40|206822.8|206732.8|206783.1|206693.1|206839.8|206749.8|206780.5|206690.5|12
1738356350000|2025-01-31 20:45:50|206775.2|206685.2|206806|206716|206806.9|206716.9|206774.1|206684.1|11
1738356360000|2025-01-31 20:46:00|206813.4|206723.4|206813.2|206723.2|206813.6|206723.6|206803.5|206713.5|22
1738356370000|2025-01-31 20:46:10|206813.5|206723.5|206807.7|206717.7|206816.7|206726.7|206793.3|206703.3|25
1738356380000|2025-01-31 20:46:20|206800.8|206710.8|206798.3|206708.3|206808.7|206718.7|206787.6|206697.6|28
1738356390000|2025-01-31 20:46:30|206798.7|206708.7|206803.6|206713.6|206803.9|206713.9|206785.4|206695.4|27
1738356400000|2025-01-31 20:46:40|206803.8|206713.8|206803.1|206713.1|206803.8|206713.8|206784.4|206694.4|23
1738356410000|2025-01-31 20:46:50|206802.1|206712.1|206788.9|206698.9|206802.8|206712.8|206787.7|206697.7|26
1738356420000|2025-01-31 20:47:00|206781.5|206691.5|206789.9|206699.9|206793.9|206703.9|206781.5|206691.5|25
1738356430000|2025-01-31 20:47:10|206786.8|206696.8|206781.3|206691.3|206798|206708|206776.7|206686.7|22
1738356440000|2025-01-31 20:47:20|206731.7|206641.7|206698.3|206608.3|206731.7|206641.7|206675.6|206585.6|24
1738356450000|2025-01-31 20:47:30|206695.9|206605.9|206693.2|206603.2|206714|206624|206682.5|206592.5|29
1738356460000|2025-01-31 20:47:40|206686.3|206596.3|206693.4|206603.4|206696.1|206606.1|206685.8|206595.8|18
1738356470000|2025-01-31 20:47:50|206691.7|206601.7|206692.1|206602.1|206694.3|206604.3|206691.1|206601.1|14
1738356480000|2025-01-31 20:48:00|206693.8|206603.8|206694.7|206604.7|206694.7|206604.7|206681.9|206591.9|15
1738356490000|2025-01-31 20:48:10|206689.9|206599.9|206693.3|206603.3|206697.5|206607.5|206685.5|206595.5|13
1738356500000|2025-01-31 20:48:20|206695.3|206605.3|206643.3|206553.3|206695.3|206605.3|206641.2|206551.2|11
1738356510000|2025-01-31 20:48:30|206643.5|206553.5|206657.2|206567.2|206661.7|206571.7|206643|206553|9
1738356520000|2025-01-31 20:48:40|206656.8|206566.8|206645.9|206555.9|206660.7|206570.7|206645.3|206555.3|17
1738356530000|2025-01-31 20:48:50|206635.8|206545.8|206643.1|206553.1|206650.9|206560.9|206628.9|206538.9|10
1738356540000|2025-01-31 20:49:00|206641.7|206551.7|206607.9|206517.9|206641.7|206551.7|206598.1|206508.1|16
1738356550000|2025-01-31 20:49:10|206610.5|206520.5|206646.6|206556.6|206646.6|206556.6|206608.5|206518.5|17
1738356560000|2025-01-31 20:49:20|206623.8|206533.8|206632.6|206542.6|206639.3|206549.3|206611.7|206521.7|19
1738356570000|2025-01-31 20:49:30|206638.9|206548.9|206638.1|206548.1|206638.9|206548.9|206629.8|206539.8|5
1738356580000|2025-01-31 20:49:40|206633.2|206543.2|206641.7|206551.7|206641.7|206551.7|206633.2|206543.2|3
1738356600000|2025-01-31 20:50:00|206633.6|206543.6|206599.9|206509.9|206633.6|206543.6|206596.9|206506.9|26
1738356610000|2025-01-31 20:50:10|206608.8|206518.8|206610.8|206520.8|206612.9|206522.9|206595.9|206505.9|19
1738356620000|2025-01-31 20:50:20|206612.6|206522.6|206611.2|206521.2|206618.8|206528.8|206605.9|206515.9|22
1738356630000|2025-01-31 20:50:30|206615.2|206525.2|206606.3|206516.3|206615.2|206525.2|206597.8|206507.8|21
1738356640000|2025-01-31 20:50:40|206606.4|206516.4|206610.1|206520.1|206610.1|206520.1|206605.9|206515.9|7
1738356650000|2025-01-31 20:50:50|206609.1|206519.1|206608.3|206518.3|206611.2|206521.2|206604.3|206514.3|19
1738356660000|2025-01-31 20:51:00|206609.7|206519.7|206578.1|206488.1|206613.3|206523.3|206567.3|206477.3|20
1738356670000|2025-01-31 20:51:10|206583.6|206493.6|206890.2|206800.2|206955.1|206865.1|206566.8|206476.8|34
1738356680000|2025-01-31 20:51:20|206873.6|206783.6|206716.9|206626.9|206891.9|206801.9|206716.9|206626.9|36
1738356690000|2025-01-31 20:51:30|206738|206648|206851.1|206761.1|206851.1|206761.1|206738|206648|32
1738356700000|2025-01-31 20:51:40|206850.4|206760.4|206949.1|206859.1|206949.1|206859.1|206842.1|206752.1|28
1738356710000|2025-01-31 20:51:50|206952.4|206862.4|206985.9|206895.9|207109.9|207019.9|206928.5|206838.5|36
1738356720000|2025-01-31 20:52:00|206967.4|206877.4|206983.3|206893.3|206984.8|206894.8|206932.2|206842.2|24
1738356730000|2025-01-31 20:52:10|206974.9|206884.9|206998.2|206908.2|207001.7|206911.7|206930.9|206840.9|27
1738356740000|2025-01-31 20:52:20|206994.2|206904.2|207012.9|206922.9|207062.4|206972.4|206994.2|206904.2|32
1738356750000|2025-01-31 20:52:30|207012.5|206922.5|207083.6|206993.6|207091.7|207001.7|207007|206917|21
1738356760000|2025-01-31 20:52:40|207077.8|206987.8|207248.2|207158.2|207248.2|207158.2|207077.8|206987.8|21
1738356770000|2025-01-31 20:52:50|207238.5|207148.5|207334.4|207244.4|207365.4|207275.4|207231.9|207141.9|29
1738356780000|2025-01-31 20:53:00|207333.9|207243.9|207267.3|207177.3|207340.8|207250.8|207236.7|207146.7|28
1738356790000|2025-01-31 20:53:10|207262.8|207172.8|207307.8|207217.8|207313.7|207223.7|207238|207148|30
1738356800000|2025-01-31 20:53:20|207303.2|207213.2|207413.2|207323.2|207422|207332|207303.2|207213.2|22
1738356810000|2025-01-31 20:53:30|207409.9|207319.9|207427.6|207337.6|207436.3|207346.3|207349.7|207259.7|33
1738356820000|2025-01-31 20:53:40|207427.1|207337.1|207421.8|207331.8|207427.1|207337.1|207397.6|207307.6|24
1738356830000|2025-01-31 20:53:50|207424.1|207334.1|207413.4|207323.4|207457.1|207367.1|207407.6|207317.6|31
1738356840000|2025-01-31 20:54:00|207418.6|207328.6|207314.1|207224.1|207434.4|207344.4|207294.1|207204.1|32
1738356850000|2025-01-31 20:54:10|207328.7|207238.7|207354.4|207264.4|207379.2|207289.2|207300.7|207210.7|28
1738356860000|2025-01-31 20:54:20|207355.9|207265.9|207419.9|207329.9|207439.7|207349.7|207355.9|207265.9|20
1738356870000|2025-01-31 20:54:30|207410|207320|207478.3|207388.3|207495.8|207405.8|207410|207320|25
1738356880000|2025-01-31 20:54:40|207489.8|207399.8|207421.8|207331.8|207495.8|207405.8|207412|207322|27
1738356890000|2025-01-31 20:54:50|207420.5|207330.5|207468.1|207378.1|207468.7|207378.7|207409|207319|19
1738356900000|2025-01-31 20:55:00|207468.8|207378.8|207466.5|207376.5|207468.8|207378.8|207457|207367|12
1738356910000|2025-01-31 20:55:10|207474.4|207384.4|207407.4|207317.4|207494.2|207404.2|207388.3|207298.3|20
1738356920000|2025-01-31 20:55:20|207407.7|207317.7|207366.2|207276.2|207407.7|207317.7|207321.9|207231.9|26
1738356930000|2025-01-31 20:55:30|207383.6|207293.6|207381.2|207291.2|207385.7|207295.7|207372.9|207282.9|16
1738356940000|2025-01-31 20:55:40|207381.9|207291.9|207376.8|207286.8|207387.6|207297.6|207335.8|207245.8|23
1738356950000|2025-01-31 20:55:50|207383.2|207293.2|207381.5|207291.5|207390.7|207300.7|207348.5|207258.5|14
1738356960000|2025-01-31 20:56:00|207360.8|207270.8|207302.6|207212.6|207360.9|207270.9|207298.6|207208.6|22
1738356970000|2025-01-31 20:56:10|207312.9|207222.9|207339.9|207249.9|207348.8|207258.8|207294.5|207204.5|18
1738356980000|2025-01-31 20:56:20|207343.9|207253.9|207334.9|207244.9|207343.9|207253.9|207292.2|207202.2|19
1738356990000|2025-01-31 20:56:30|207323.5|207233.5|207346.2|207256.2|207380.8|207290.8|207323.5|207233.5|28
1738357000000|2025-01-31 20:56:40|207359.3|207269.3|207295.9|207205.9|207394.1|207304.1|207295.9|207205.9|24
1738357010000|2025-01-31 20:56:50|207296.7|207206.7|207203|207113|207303.4|207213.4|207199.1|207109.1|22
1738357020000|2025-01-31 20:57:00|207201.3|207111.3|207194.1|207104.1|207221.3|207131.3|207162.7|207072.7|27
1738357030000|2025-01-31 20:57:10|207197.3|207107.3|207176.4|207086.4|207203.5|207113.5|207176.4|207086.4|19
1738357040000|2025-01-31 20:57:20|207155.4|207065.4|207174.4|207084.4|207201.2|207111.2|207155.4|207065.4|21
1738357050000|2025-01-31 20:57:30|207176.1|207086.1|207213.4|207123.4|207213.4|207123.4|207176.1|207086.1|17
1738357060000|2025-01-31 20:57:40|207217.5|207127.5|207294.4|207204.4|207299.9|207209.9|207217.5|207127.5|23
1738357070000|2025-01-31 20:57:50|207296.9|207206.9|207308.2|207218.2|207310.7|207220.7|207293|207203|15
1738357080000|2025-01-31 20:58:00|207312.1|207222.1|207276.5|207186.5|207312.1|207222.1|207259.3|207169.3|19
1738357090000|2025-01-31 20:58:10|207272|207182|207311.1|207221.1|207311.1|207221.1|207257.3|207167.3|15
1738357100000|2025-01-31 20:58:20|207297.2|207207.2|207293.1|207203.1|207314.2|207224.2|207279.2|207189.2|13
1738357110000|2025-01-31 20:58:30|207298.5|207208.5|207300.3|207210.3|207307.2|207217.2|207298.5|207208.5|7
1738357120000|2025-01-31 20:58:40|207294.5|207204.5|207292.3|207202.3|207296.3|207206.3|207287.5|207197.5|11
1738357130000|2025-01-31 20:58:50|207288.1|207198.1|207227.8|207137.8|207292.4|207202.4|207218.4|207128.4|14
1738357140000|2025-01-31 20:59:00|207223.1|207133.1|207228.3|207138.3|207228.3|207138.3|207186.3|207096.3|10
1738357150000|2025-01-31 20:59:10|207219|207129|207197.5|207107.5|207219|207129|207177.2|207087.2|13
1738357160000|2025-01-31 20:59:20|207189.7|207099.7|207205.4|207115.4|207205.4|207115.4|207189.7|207099.7|3
1738357170000|2025-01-31 20:59:30|207246|207156|207232.3|207142.3|207247.9|207157.9|207218.4|207128.4|14
1738357180000|2025-01-31 20:59:40|207226.2|207136.2|207232.1|207142.1|207232.6|207142.6|207223.9|207133.9|6
1738357190000|2025-01-31 20:59:50|207232.2|207142.2|207250.1|207160.1|207250.1|207160.1|207224.8|207134.8|8
1738357200000|2025-01-31 21:00:00|207245.8|207155.8|207224|207134|207245.8|207155.8|207224|207134|10
1738357210000|2025-01-31 21:00:10|207224.1|207134.1|207199.9|207109.9|207224.1|207134.1|207191.3|207101.3|24
1738357220000|2025-01-31 21:00:20|207193.5|207103.5|207175.9|207085.9|207200.5|207110.5|207169.7|207079.7|16
1738357230000|2025-01-31 21:00:30|207208.4|207118.4|207148.7|207058.7|207208.4|207118.4|207144.1|207054.1|13
1738357240000|2025-01-31 21:00:40|207142.2|207052.2|207143.2|207053.2|207147.8|207057.8|207140.3|207050.3|8
1738357250000|2025-01-31 21:00:50|207143.1|207053.1|207133.2|207043.2|207146.9|207056.9|207133.2|207043.2|4
1738357260000|2025-01-31 21:01:00|207138.9|207048.9|207126.5|207036.5|207157.7|207067.7|207117.3|207027.3|10
1738357270000|2025-01-31 21:01:10|207118.6|207028.6|207149.6|207059.6|207149.8|207059.8|207118.6|207028.6|7
1738357280000|2025-01-31 21:01:20|207158.5|207068.5|207155.4|207065.4|207158.5|207068.5|207155.2|207065.2|6
1738357290000|2025-01-31 21:01:30|207138.5|207048.5|207096.3|207006.3|207138.5|207048.5|207089.6|206999.6|8
1738357300000|2025-01-31 21:01:40|207085.1|206995.1|207019.1|206929.1|207095.3|207005.3|207014.4|206924.4|18
1738357310000|2025-01-31 21:01:50|207019.7|206929.7|207023|206933|207024.3|206934.3|207008.5|206918.5|10
1738357320000|2025-01-31 21:02:00|207023.2|206933.2|207058.9|206968.9|207058.9|206968.9|207023.2|206933.2|19
1738357340000|2025-01-31 21:02:20|207053.7|206963.7|207018.9|206928.9|207074.8|206984.8|207017.9|206927.9|15
1738357350000|2025-01-31 21:02:30|207019.1|206929.1|206975.3|206885.3|207019.1|206929.1|206968|206878|18
1738357360000|2025-01-31 21:02:40|206970.4|206880.4|207041.9|206951.9|207068.5|206978.5|206970.4|206880.4|17
1738357370000|2025-01-31 21:02:50|207050.3|206960.3|207090.6|207000.6|207091.4|207001.4|207050.3|206960.3|16
1738357380000|2025-01-31 21:03:00|207090.3|207000.3|207168.1|207078.1|207169.2|207079.2|207090.3|207000.3|15
1738357390000|2025-01-31 21:03:10|207155.4|207065.4|207090.4|207000.4|207155.4|207065.4|207084.5|206994.5|14
1738357400000|2025-01-31 21:03:20|207090.2|207000.2|207075.6|206985.6|207090.2|207000.2|207073.1|206983.1|15
1738357410000|2025-01-31 21:03:30|207079|206989|207076.7|206986.7|207079.4|206989.4|207070|206980|18
1738357420000|2025-01-31 21:03:40|207076.9|206986.9|207098.9|207008.9|207098.9|207008.9|206982|206892|17
1738357430000|2025-01-31 21:03:50|207101.3|207011.3|207112.2|207022.2|207112.2|207022.2|207091.5|207001.5|12
1738357440000|2025-01-31 21:04:00|207114.2|207024.2|207059.9|206969.9|207114.2|207024.2|207059.9|206969.9|12
1738357450000|2025-01-31 21:04:10|207059.8|206969.8|207059.8|206969.8|207059.8|206969.8|207057.6|206967.6|10
1738357460000|2025-01-31 21:04:20|207059.9|206969.9|207081.9|206991.9|207088|206998|207059.6|206969.6|18
1738357470000|2025-01-31 21:04:30|207087.9|206997.9|207084.9|206994.9|207089.8|206999.8|207084.9|206994.9|7
1738357480000|2025-01-31 21:04:40|207085.6|206995.6|207082.6|206992.6|207091.2|207001.2|207082.6|206992.6|7
1738357490000|2025-01-31 21:04:50|207081.8|206991.8|207069.4|206979.4|207081.8|206991.8|207069.4|206979.4|7
1738357500000|2025-01-31 21:05:00|207055.5|206965.5|207058.7|206968.7|207060.2|206970.2|207051.1|206961.1|10
1738357510000|2025-01-31 21:05:10|207058.6|206968.6|207000.9|206910.9|207058.6|206968.6|206972.8|206882.8|13
1738357520000|2025-01-31 21:05:20|207000.2|206910.2|206954.2|206864.2|207000.2|206910.2|206954.2|206864.2|16
1738357530000|2025-01-31 21:05:30|206916.3|206826.3|206910.5|206820.5|206969.6|206879.6|206900.8|206810.8|18
1738357540000|2025-01-31 21:05:40|206906|206816|206897.5|206807.5|206908.9|206818.9|206885.2|206795.2|14
1738357550000|2025-01-31 21:05:50|206902.7|206812.7|206884.7|206794.7|206907.2|206817.2|206884.7|206794.7|14
1738357560000|2025-01-31 21:06:00|206888.7|206798.7|206887.8|206797.8|206889.4|206799.4|206883.3|206793.3|11
1738357570000|2025-01-31 21:06:10|206883.1|206793.1|206868.5|206778.5|206883.2|206793.2|206868.5|206778.5|10
1738357580000|2025-01-31 21:06:20|206868.7|206778.7|206880.5|206790.5|206886.4|206796.4|206868.7|206778.7|15
1738357590000|2025-01-31 21:06:30|206880.7|206790.7|206926.3|206744.3|206927.3|206790.7|206880.5|206743.3|5
1738357600000|2025-01-31 21:06:40|206925.3|206745|206896.9|206713.9|206935.1|206754.7|206798.2|206708.2|8
1738357610000|2025-01-31 21:06:50|206896.2|206714.6|206887.3|206705.3|206897.9|206716.6|206887.3|206705.3|9
1738357620000|2025-01-31 21:07:00|206896.2|206714.2|207231.9|207040.6|207320.3|207127.6|206887.1|206701.4|19
1738357630000|2025-01-31 21:07:10|207192.2|207005.9|207053.4|206871.7|207210.5|207011.9|207053.4|206871.7|30
1738357640000|2025-01-31 21:07:20|207056.5|206865.7|207045.2|206850.9|207146.5|206940.5|207034.3|206831.3|18
1738357650000|2025-01-31 21:07:30|207046.9|206851.2|207052.3|206858.3|207052.3|206860.4|207018|206826|15
1738357660000|2025-01-31 21:07:40|207047|206859.7|207025.1|206818.1|207047|206859.7|206956.1|206773.5|18
1738357670000|2025-01-31 21:07:50|207023.1|206814.8|207015.3|206826.6|207023.1|206827.3|207008.5|206812.1|11
1738357680000|2025-01-31 21:08:00|207015.6|206826.3|207045.1|206863.8|207047.6|206869.6|207015.6|206826.3|12
1738357690000|2025-01-31 21:08:10|207053.6|206872.3|207054.2|206876.2|207066.8|206900.8|207042.4|206859.5|15
1738357700000|2025-01-31 21:08:20|207054.4|206868.4|207054.7|206882.8|207062.1|206895.9|207052.2|206868.4|18
1738357710000|2025-01-31 21:08:30||206882.3||206886.3||206887.2||206882.3|7
1738357720000|2025-01-31 21:08:40|207055.9|206887.2|207051.7|206873.7|207062.2|206896.2|207051.7|206873.7|9
1738357730000|2025-01-31 21:08:50|207050.6|206881.2|207179.3|207028.3|207197.2|207037.7|207050.6|206872.6|16
1738357740000|2025-01-31 21:09:00|207191|207039|207157.2|206965.5|207191|207039|207144.4|206956.4|16
1738357750000|2025-01-31 21:09:10|207157.5|206965.2|207154.5|206966.9|207157.9|206966.9|207153.5|206965.2|9
1738357760000|2025-01-31 21:09:20|207146.2|206958.5|207199.5|207004.2|207217.7|207020.7|207145.2|206956.2|13
1738357770000|2025-01-31 21:09:30|207199.2|207003.9|207224.9|207036.9|207224.9|207036.9|207180.8|206991.8|11
1738357780000|2025-01-31 21:09:40|207216.8|207037.9|207246.1|207059.6|207246.1|207060.1|207207.7|207017.7|11
1738357790000|2025-01-31 21:09:50|207238.1|207064.1|207245.9|207084.9|207245.9|207084.9|207232.5|207044.5|9
1738357800000|2025-01-31 21:10:00|207252.8|207091.8|207265.8|207109.9|207265.8|207109.9|207252.6|207071.6|10
1738357810000|2025-01-31 21:10:10|207266.2|207110.2|207234.4|207144.4|207273.6|207147.7|207234.4|207091.4|16
1738357820000|2025-01-31 21:10:20|207266.5|207110.5|207256.7|207088.2|207266.5|207144.4|207234.4|207075|12
1738357830000|2025-01-31 21:10:30|207263.3|207090.2|207263.3|207106.8|207263.3|207106.8|207257.2|207089.7|13
1738357840000|2025-01-31 21:10:40||207107.7||207109.7||207109.7||207106.8|9
1738357850000|2025-01-31 21:10:50|207274.1|207107.2|207319|207153|207319|207163.5|207249.1|207107.2|6
1738357860000|2025-01-31 21:11:00|207325.7|207159.7|207345|207255|207345|207255|207325.7|207159.7|2
1738357870000|2025-01-31 21:11:10|207342.9|207252.9|207364|207202|207364|207252.9|207342.9|207186|9
1738357880000|2025-01-31 21:11:20|207447|207201|207455.1|207269.5|207455.8|207270.1|207445.3|207198.1|11
1738357890000|2025-01-31 21:11:30|207455.8|207269.8|207456.5|207268.5|207456.5|207269.8|207455.5|207268.1|7
1738357900000|2025-01-31 21:11:40|207458.5|207266.8|207426.2|207237.2|207476.1|207386.1|207426.2|207236.9|14
1738357910000|2025-01-31 21:11:50|207426.5|207237.5|207452.2|207258.5|207452.2|207258.5|207426.2|207237.2|10
1738357920000|2025-01-31 21:12:00|207450.9|207259.2|207448.5|207261.2|207450.9|207262.2|207447.9|207259.2|7
1738357930000|2025-01-31 21:12:10|207448.9|207261.5|207448.9|207261.5|207449.2|207261.5|207448.5|207260.9|7
1738357940000|2025-01-31 21:12:20|207449.2|207261.2|207441.1|207259.1|207449.2|207261.2|207437.4|207249.7|10
1738357950000|2025-01-31 21:12:30|207440.4|207261.1|207503.5|207314.2|207503.5|207314.2|207440.4|207260.4|9
1738357960000|2025-01-31 21:12:40|207502.2|207311.5|207495.3|207306.6|207502.2|207312.2|207390.7|207294.2|11
1738357970000|2025-01-31 21:12:50|207493.9|207303.6|207459.2|207263.2|207493.9|207303.6|207437.1|207249.7|13
1738357980000|2025-01-31 21:13:00|207450.8|207261.2|207458.1|207265.8|207459.5|207266.1|207427.2|207239.5|14
1738357990000|2025-01-31 21:13:10|207448.2|207255.9|207489|207300|207492.3|207300.3|207448.2|207250.5|15
1738358000000|2025-01-31 21:13:20|207499.3|207310.3|207493.5|207307.5|207525|207342|207458.1|207275.1|16
1738358010000|2025-01-31 21:13:30|207493.2|207336.9|207506.4|207325.7|207547.5|207352.9|207493.2|207322.7|10
1738358020000|2025-01-31 21:13:40|207508.7|207322.1|207698.3|207545.5|207698.3|207550.3|207495.3|207294.9|15
1738358030000|2025-01-31 21:13:50|207659.8|207569.8|207697.3|207521.6|207704|207583.4|207659.8|207510.2|11
1738358040000|2025-01-31 21:14:00|207693.4|207529.8|207691.4|207520.4|207705.6|207551.4|207686.9|207508.9|8
1738358050000|2025-01-31 21:14:10|207684.8|207513.8|207668.2|207497.2|207684.8|207513.8|207664.7|207489.5|8
1738358060000|2025-01-31 21:14:20|207665.6|207490|207609.5|207519.5|207665.6|207519.5|207609.5|207490|9
1738358070000|2025-01-31 21:14:30|207608.8|207518.8|207608.8|207518.8|207608.8|207518.8|207608.8|207518.8|1
1738358080000|2025-01-31 21:14:40|207615.3|207525.3|207671.5|207496.5|207675.5|207525.3|207615.3|207496.5|11
1738358090000|2025-01-31 21:14:50|207669||207670||207670.5||207669||5
1738358100000|2025-01-31 21:15:00|207663.8|207490.3|207649|207484|207663.8|207490.3|207649|207484|9
1738358110000|2025-01-31 21:15:10|207648.5|207516|207653.3|207489.9|207653.3|207516|207606|207483.5|10
1738358120000|2025-01-31 21:15:20|207659.7|207496.2|207601.6|207511.6|207668.7|207515.7|207601.6|207475|16
1738358130000|2025-01-31 21:15:30|207598.9|207508.9|207589.1|207499.1|207598.9|207508.9|207589.1|207499.1|8
1738358140000|2025-01-31 21:15:40|207589.9|207499.9|207589.9|207499.9|207589.9|207499.9|207589.9|207499.9|1
1738358150000|2025-01-31 21:15:50|207587.5|207497.5|207589.2|207499.2|207589.9|207499.9|207587.5|207497.5|3
1738358160000|2025-01-31 21:16:00|207588.9|207498.9|207590.1|207500.1|207590.8|207500.8|207583|207493|9
1738358170000|2025-01-31 21:16:10|207585.7|207495.7|207586.7|207496.7|207586.7|207496.7|207585.2|207495.2|3
1738358180000|2025-01-31 21:16:20|207584.2|207494.2|207585.9|207495.9|207585.9|207495.9|207582.1|207492.1|10
1738358190000|2025-01-31 21:16:30|207586|207496|207586.7|207496.7|207587.5|207497.5|207584.5|207494.5|5
1738358200000|2025-01-31 21:16:40|207586.4|207496.4|207587.7|207497.7|207587.8|207497.8|207586.4|207496.4|5
1738358220000|2025-01-31 21:17:00|207587.3|207497.3|207587.7|207497.7|207587.7|207497.7|207587.3|207497.3|2
1738358230000|2025-01-31 21:17:10|207577.9|207487.9|207493.7|207403.7|207586.4|207496.4|207486.7|207396.7|13
1738358240000|2025-01-31 21:17:20|207489.6|207399.6|207499.5|207409.5|207499.6|207409.6|207489.6|207399.6|4
1738358250000|2025-01-31 21:17:30|207494.8|207404.8|207502.1|207327|207502.1|207409.1|207494.8|207327|6
1738358260000|2025-01-31 21:17:40|207508.1|207326|207501.9|207334.9|207508.1|207342.7|207501.9|207326|11
1738358270000|2025-01-31 21:17:50||207331.4||207334.9||207334.9||207330.4|5
1738358280000|2025-01-31 21:18:00|207508.3|207335.4|207508.7|207342.7|207515.2|207349.2|207508.3|207334.9|8
1738358290000|2025-01-31 21:18:10||207346.7||207345.7||207347.2||207345.7|7
1738358300000|2025-01-31 21:18:20||207346.2||207344.2||207346.2||207342.7|5
1738358310000|2025-01-31 21:18:30||207344.7||207344.2||207344.7||207344.2|2
1738358320000|2025-01-31 21:18:40|207505|207337|207404.1|207314.1|207505|207337|207404.1|207314.1|4
1738358330000|2025-01-31 21:18:50|207459.4|207295|207502.2|207337.2|207502.2|207338.8|207459.4|207295|7
1738358340000|2025-01-31 21:19:00||207338.8||207339.8||207341.2||207338.8|4
1738358350000|2025-01-31 21:19:10||207341.2||207339.8||207341.2||207338.2|3
1738358360000|2025-01-31 21:19:20|207511.1|207341.7|207489.5|207399.5|207511.1|207405.8|207489.5|207341.7|9
1738358370000|2025-01-31 21:19:30|207485.1|207395.1|207513|207349|207513|207395.1|207485.1|207348.5|5
1738358380000|2025-01-31 21:19:40||207348.5||207348.5||207350.1||207348.5|6
1738358390000|2025-01-31 21:19:50||207349.5||207347||207349.5||207347|3
1738358400000|2025-01-31 21:20:00|207507|207350.6|207507|207342|207507|207350.6|207507|207341|7
1738358410000|2025-01-31 21:20:10|207414.4|207224.1|207458.2|207270.2|207458.2|207272.9|207414.4|207224.1|6
1738358420000|2025-01-31 21:20:20|207462.9|207269.5|207463.5|207269.9|207463.5|207269.9|207462.9|207269.5|4
1738358430000|2025-01-31 21:20:30|207462.9|207270.5|207439.2|207256.9|207462.9|207270.5|207439.2|207256.5|7
1738358440000|2025-01-31 21:20:40|207426.5|207244.1|207422.8|207229.1|207426.5|207244.1|207421.1|207228.1|7
1738358450000|2025-01-31 21:20:50|207423.1|207229.5|207403.7|207225.7|207423.1|207234.1|207403.7|207214.1|6
1738358470000|2025-01-31 21:21:10|207391.5|207213.5|207303.3|207053|207391.5|207213.5|207290.3|207035|12
1738358480000|2025-01-31 21:21:20|207287|207056|207287|207050|207287|207056|207287|207028.6|8
1738358490000|2025-01-31 21:21:30|207306.7|207052|207333|207084|207337|207084|207306.7|207043.6|11
1738358500000|2025-01-31 21:21:40|207325.1|207085|207279.4|207069.7|207328.4|207085|207279.4|207047.7|8
1738358510000|2025-01-31 21:21:50|207229.4|207068.8|207230.6|207071.6|207230.9|207073.4|207229.4|207068.8|8
1738358520000|2025-01-31 21:22:00|207229.9|207071.1|207229.7|207070.5|207232.8|207074.4|207229.7|207063.3|11
1738358530000|2025-01-31 21:22:10|207184.5|207094.5|207322.1|207058.1|207322.1|207094.5|207180.5|207040.5|8
1738358540000|2025-01-31 21:22:20|207320.8|207059.4|207326.1|207076|207326.1|207080|207320.8|207057.4|9
1738358550000|2025-01-31 21:22:30|207325.5|207077|207327.5|207053.4|207328.1|207077|207325.5|207053.4|8
1738358560000|2025-01-31 21:22:40|207328.1|207052.7|207333|207072|207333|207073|207328.1|207052.7|6
1738358570000|2025-01-31 21:22:50|207332|207071|207328|207073|207333|207076|207328|207066|8
1738358580000|2025-01-31 21:23:00|207330|207071|207333|207068|207333|207076|207329|207067|8
1738358590000|2025-01-31 21:23:10|207335.4|207071|207304.1|207054|207335.4|207071|207304.1|207054|10
1738358600000|2025-01-31 21:23:20|207317.4|207053.3|207416.8|207131.4|207416.8|207134.8|207317.4|207050|7
1738358610000|2025-01-31 21:23:30|207389.4|207111.4|207383.4|207101.4|207394.8|207118.7|207383.4|207101.4|9
1738358620000|2025-01-31 21:23:40|207384.1||207386.8||207386.8||207384.1||2
1738358630000|2025-01-31 21:23:50|207386.1|207102|207295|207036|207387.4|207102|207295|207036|4
1738358640000|2025-01-31 21:24:00|207277|207015.1|207276|207031|207277|207035|207276|207015.1|4
1738358650000|2025-01-31 21:24:10|207278|207012.6|207278|207012.1|207279|207013.7|207277|207012.1|8
1738358660000|2025-01-31 21:24:20|207295|207011.4|207274|207019.9|207295.7|207031|207274|207011.4|8
1738358670000|2025-01-31 21:24:30|207273.5|207020.4|207292.1|207052.1|207292.1|207065|207273.5|207019.4|10
1738358680000|2025-01-31 21:24:40|207343.2|207115|207384.5|207104.4|207386.5|207115|207343.2|207095.1|8
1738358690000|2025-01-31 21:24:50|207373.9|207097.2|207305.2|207061|207373.9|207097.2|207305.2|207051|6
1738358700000|2025-01-31 21:25:00|207304.9|207062|207299.4|207050.6|207304.9|207063|207298.1|207045|12
1738358710000|2025-01-31 21:25:10|207297.4|207052.6|207297.6|207041.9|207298.9|207052.6|207297.4|207041.9|4
1738358720000|2025-01-31 21:25:20|207297.4|207042|207285.7|207049.6|207297.4|207049.6|207285.7|207042|2
1738358730000|2025-01-31 21:25:30|207285|207051.6|207346.3|207092.3|207379.3|207097.7|207285|207051.6|11
1738358740000|2025-01-31 21:25:40|207347.7|207125.6|207309|207036.9|207349|207125.6|207309|207036.9|10
1738358750000|2025-01-31 21:25:50|207308.3|207037.6|207308.3|207036.2|207309|207037.6|207307.6|207036.2|6
1738358760000|2025-01-31 21:26:00|207337.2|207045.6|207331.2|207060.5|207337.2|207060.5|207331.2|207045.6|4
1738358770000|2025-01-31 21:26:10|207335.9|207056.5|207335.2|207055.8|207335.9|207056.5|207334.5|207055.8|4
1738358780000|2025-01-31 21:26:20|207335.9|207055.1|207333.9|207059.1|207335.9|207059.8|207332.5|207055.1|4
1738358790000|2025-01-31 21:26:30|207341.9|207050.5|207339|207062|207341.9|207064|207336|207050.5|5
1738358800000|2025-01-31 21:26:40|207336|207065|207336|207063|207336|207065|207334|207063|7
1738358810000|2025-01-31 21:26:50|207337|207062|207304.4|207012.3|207337|207062|207276.4|207003|10
1738358820000|2025-01-31 21:27:00|207305.7|207011|207306.4|207009.6|207306.4|207011|207305|207009.6|4
1738358830000|2025-01-31 21:27:10|207305|207011|207306.4|207010.3|207306.4|207027|207305|207010.3|5
1738358840000|2025-01-31 21:27:20|207295|207009.6|207269.6|207011.5|207295|207026.3|207269.6|207007.5|8
1738358850000|2025-01-31 21:27:30|207270.2|207010.8|207270.2|207011.5|207270.9|207012.2|207268.9|207010.8|6
1738358860000|2025-01-31 21:27:40|207270.9|207012.2|207267.6|207011.5|207270.9|207012.8|207267.6|207011.5|6
1738358870000|2025-01-31 21:27:50|207268.2|207012.8|207253.2|206981.8|207268.9|207012.8|207252.5|206981.8|6
1738358880000|2025-01-31 21:28:00|207252.5|206977.1|207259.2|206977.1|207259.2|206983.1|207252.5|206977.1|7
1738358890000|2025-01-31 21:28:10|207261.3|206982.5|207259.2|206982.5|207261.3|206983.1|207256.5|206972.2|9
1738358900000|2025-01-31 21:28:20|207268.5|206999.1|207282.7|207010.6|207284|207015.3|207268.5|206999.1|6
1738358910000|2025-01-31 21:28:30|207280.7|207011.3|207273.4|207011.3|207280.7|207011.3|207273.4|207011.3|5
1738358920000|2025-01-31 21:28:40|207274|207012|207273.4|207011.3|207274|207012|207272.7|207011.3|7
1738358930000|2025-01-31 21:28:50|207263|207021|207260|207022|207263|207024|207259|207020|6
1738358940000|2025-01-31 21:29:00|207261|207021|207231.9|206943.8|207264.1|207021|207231.9|206943.1|6
1738358950000|2025-01-31 21:29:10|207257.2|206949.1|207291.5|207012.1|207292.1|207025|207257.2|206949.1|7
1738358960000|2025-01-31 21:29:20|207292.8|207010.7|207301.5|207008.1|207301.5|207011.4|207292.1|207008.1|6
1738358970000|2025-01-31 21:29:30|207300.8||207301.5||207301.5||207300.8||2
1738358980000|2025-01-31 21:29:40|207295|207025|207283.3|207023.2|207295|207025|207283.3|207023.2|2
1738359000000|2025-01-31 21:30:00|207292.9|207032.9|207395|207105|207395|207105|207292.9|207032.9|4
1738359010000|2025-01-31 21:30:10|207374.9|207064.9|207355.1|207065|207395|207105|207355.1|207064.9|5
1738359030000|2025-01-31 21:30:30|207377.6|207067.6|207355.1|207065|207381.8|207091.7|207355.1|207065|5
1738359040000|2025-01-31 21:30:40|207377.6|207067.6|207380|207070|207385|207105|207377.6|207067.6|4
1738359050000|2025-01-31 21:30:50|207390|207080|207390|207080|207390|207080|207335|207065|3
1738359060000|2025-01-31 21:31:00|207390.6|207080.6|207390.6|207080.6|207390.6|207080.6|207390.6|207080.6|1
1738359090000|2025-01-31 21:31:30|207390|207080|207405|207105|207413.6|207105|207390|207080|3
1738359100000|2025-01-31 21:31:40|207345||207405||207405||207345||2
1738359110000|2025-01-31 21:31:50|207406.5|207096.5|207406.5|207096.5|207406.5|207105|207406.5|207096.5|3
1738359120000|2025-01-31 21:32:00||207105||207105||207105||207105|1
1738359130000|2025-01-31 21:32:10|207406|207111.3|207406.5|207114.4|207406.5|207135.9|207406|207111.3|3
1738359140000|2025-01-31 21:32:20|207395.6|207111.3|207395.6|207100.5|207395.6|207111.3|207395.6|207100.5|2
1738359170000|2025-01-31 21:32:50|207372.1|207102|207382.5|207072.5|207382.5|207102|207361.7|207065|5
1738359180000|2025-01-31 21:33:00|207369.9|207059.9|207313.6|207010.2|207369.9|207059.9|207313.6|207010.2|2
1738359190000|2025-01-31 21:33:10|207305.3|207025|207230.7|206965.4|207305.3|207025|207204|206956.8|9
1738359200000|2025-01-31 21:33:20|207231.3|207000.7|207141.7|206911.6|207231.3|207002.7|207141.7|206893.7|8
1738359210000|2025-01-31 21:33:30|207191.7|206894.9|207201.7|206895|207201.7|206895|207191.7|206881.7|3
1738359220000|2025-01-31 21:33:40|207171.8|206903.7|207171.8|206903.7|207171.8|206903.7|207171.8|206903.7|2
1738359230000|2025-01-31 21:33:50|207166.4|206895|207098.6|206895|207171.8|206898.4|207098.6|206886.5|6
1738359240000|2025-01-31 21:34:00|207075|206888.1|207098.2|206888.1|207118.2|206888.1|207075|206888.1|4
1738359250000|2025-01-31 21:34:10|207088.9|206895|207025|206833.8|207088.9|206895|207025|206829.5|6
1738359260000|2025-01-31 21:34:20|207043.1|206835.6|207041.6|206807.2|207043.1|206837.4|207041.1|206807.2|4
1738359270000|2025-01-31 21:34:30|207039.7|206808.7|206990.9|206799.5|207039.7|206823|206986.7|206799.5|8
1738359280000|2025-01-31 21:34:40|206988.8|206801.3|206945.9|206755.4|206997|206801.3|206936|206749.6|8
1738359290000|2025-01-31 21:34:50|206944.7|206756.6|206947.6|206755|206947.6|206758.3|206944.7|206755|5
1738359300000|2025-01-31 21:35:00|206970.8|206754.9|206989.1|206773.7|206989.1|206773.7|206937|206751.7|6
1738359330000|2025-01-31 21:35:30|206976.7|206785.1|206976.7|206785.1|206976.7|206785.1|206976.7|206785.1|1
1738359340000|2025-01-31 21:35:40|206983.7|206792.1|206983.7|206799.2|206983.7|206799.2|206983.7|206792.1|2
1738359350000|2025-01-31 21:35:50|206985.6|206863.4|207029.9|206826.5|207029.9|206863.4|206953.4|206793.1|8
1738359360000|2025-01-31 21:36:00|207035.6|206832.2|207025|206863.5|207035.6|206863.5|207025|206832.2|2
1738359370000|2025-01-31 21:36:10|207035.6|206864.4|207023.8|206864.2|207089.6|206875|207023.8|206853.4|5
1738359390000|2025-01-31 21:36:30|207022.6|206865.4|207022|206866|207022.6|206866|207022|206865.4|2
1738359400000|2025-01-31 21:36:40|206985|206895|207118|206867.9|207118|206895|206982.5|206830.8|8
1738359410000|2025-01-31 21:36:50|207115|206871.8|207115|206915|207115|206915|207115|206871.8|2
1738359420000|2025-01-31 21:37:00|207123.6||207123.6||207123.6||207123.6||1
1738359430000|2025-01-31 21:37:10|207123.5|206903.7|207121.4|206904.3|207123.5|206904.3|207121.4|206903|4
1738359440000|2025-01-31 21:37:20|207122.7|206946.4|207285|206993.9|207285|207005|207122.7|206946.4|9
1738359450000|2025-01-31 21:37:30|207296.9|206995|207296.8|206994|207296.9|206997.4|207295.4|206993.9|6
1738359460000|2025-01-31 21:37:40|207295.4|206994.9|207336.9|207049.4|207336.9|207049.4|207291.5|206994.9|10
1738359470000|2025-01-31 21:37:50|207333.3|207047.2|207371.6|207061.6|207371.6|207061.6|207306.5|207047.2|4
1738359480000|2025-01-31 21:38:00|207388.9|207115.5|207376.8|207086.7|207388.9|207145|207335|207060.1|6
1738359490000|2025-01-31 21:38:10|207375.2|207065.2|207375.2|207065.2|207375.2|207065.2|207375.2|207065.2|1
1738359500000|2025-01-31 21:38:20|207376.9|207066.9|207394|207093.3|207394|207127.8|207375.2|207065.2|7
1738359510000|2025-01-31 21:38:30|207392.3|207082.3|207392.3|207082.3|207392.3|207082.3|207392.3|207082.3|1
1738359520000|2025-01-31 21:38:40|207394|207093.3|207394|207093.3|207394|207093.3|207375|207090.1|5
1738359530000|2025-01-31 21:38:50|207377.7|207088.9|207377.7|207088.9|207377.7|207126.3|207376.4|207088.9|3
1738359550000|2025-01-31 21:39:10|207379.1|207085.8|207248.2|207004.8|207379.1|207085.8|207248.2|206999.6|6
1738359590000|2025-01-31 21:39:50|207240.6|207019.5|207240.6|207019.5|207240.6|207019.5|207240.6|207019.5|1
1738359600000|2025-01-31 21:40:00|207256.3|207033.9|207244.1|207020.4|207264.3|207054.7|207237.7|207020.4|6
1738359620000|2025-01-31 21:40:20||207019.5||207019.5||207019.5||207019.5|1
1738359630000|2025-01-31 21:40:30|207237.7|207048|207244.2|207056.3|207244.2|207056.3|207237.7|207048|3
1738359660000|2025-01-31 21:41:00|207259.6|207058.9|207231.5|207016.4|207259.6|207058.9|207231.5|207016.4|2
1738359690000|2025-01-31 21:41:30|207225|207005|207225|207005|207225|207005|207225|207005|1
1738359700000|2025-01-31 21:41:40|207211.3|206997.8|207170.3|206956.9|207211.3|206997.8|207170.3|206956.9|3
1738359720000|2025-01-31 21:42:00|207216.3|206965|207222.5|206999.1|207222.5|206999.1|207207.7|206954.2|6
1738359740000|2025-01-31 21:42:20|207221.2|206966.2|207221.2|206966.2|207221.2|206966.2|207221.2|206966.2|1
1738359750000|2025-01-31 21:42:30|207210.2|206955.1|207125|206918.9|207210.2|206955.1|207125|206918.9|3
1738359760000|2025-01-31 21:42:40|207146|206920.1|207075|206885|207146|206920.1|207075|206848.6|5
1738359770000|2025-01-31 21:42:50|207095.7|206878.9|207165|206921.1|207171.5|206921.1|207095.7|206878.1|7
1738359780000|2025-01-31 21:43:00|207161.6|206922.9|207080.4|206927.6|207161.6|206927.6|207080.4|206922.9|5
1738359790000|2025-01-31 21:43:10|207079.3|206925.7|207078.7|206845.3|207079.3|206925.7|207078.7|206845.3|2
1738359800000|2025-01-31 21:43:20|207152.1|206845.4|207132|206845.3|207152.1|206845.4|207132|206845.3|3
1738359810000|2025-01-31 21:43:30|207174.1|206920.7|207174.1|206900.7|207174.1|206920.7|207174.1|206889.4|3
1738359820000|2025-01-31 21:43:40|207178.2|206905|207178.2|206878.2|207178.2|206905|207178.2|206878.2|2
1738359830000|2025-01-31 21:43:50|207177.2|206867.2|207056.2|206836.1|207177.2|206867.2|207056.2|206836.1|4
1738359840000|2025-01-31 21:44:00|207241.2|206856.8|207221.2|206975.2|207241.2|206975.2|207217.2|206856.8|11
1738359850000|2025-01-31 21:44:10|207218.4|206983.1|207141.4|206985.9|207218.4|206985.9|207141.4|206982.2|3
1738359860000|2025-01-31 21:44:20|207140.3|206987|207140.3|206987|207140.3|206987|207140.3|206987|1
1738359870000|2025-01-31 21:44:30|207139.2|206988.1|207142.3|206991.5|207142.3|206991.5|207139.2|206988.1|3
1738359880000|2025-01-31 21:44:40|207105|207015|207105|207015|207105|207015|207105|207015|1
1738359890000|2025-01-31 21:44:50|207114.3|207024.3|207289.6|206979.6|207322.7|207043.3|207114.3|206979.6|5
1738359900000|2025-01-31 21:45:00|207292.1|206982.1|207292.1|206982.1|207292.1|206982.1|207292.1|206982.1|1
1738359930000|2025-01-31 21:45:30|207290|206980|207121.9|206811.9|207290|206980|207121.9|206811.9|2
1738359940000|2025-01-31 21:45:40|207120.4|206810.4|207165.1|206855.1|207165.1|206855.1|207120.4|206810.4|4
1738359950000|2025-01-31 21:45:50|207165.7|206855.7|207130.5|206855.8|207169.2|206859.2|207130.5|206849.1|5
1738359960000|2025-01-31 21:46:00|207126.3|206853.1|207091.7|206845|207126.3|206853.1|207089|206845|4
1738359970000|2025-01-31 21:46:10|207091.4|206845.5|207286.4|206976.4|207286.4|206976.4|207091.4|206843.8|7
1738359980000|2025-01-31 21:46:20|207293|206991|207188.5|206888.5|207293|206991|207186.2|206888.5|3
1738359990000|2025-01-31 21:46:30|207183.1|206890.1|207090|206847|207183.1|206890.1|207090|206847|4
1738360000000|2025-01-31 21:46:40|207090.4|206848|207172.6|206955.4|207172.6|206955.4|207090.4|206847.6|5
1738360010000|2025-01-31 21:46:50|207171.5|206956.5|207114.6|206843.3|207287.1|207013.6|207113.4|206840|6
1738360020000|2025-01-31 21:47:00|207113.2|206844.7|207169.7|206859.7|207169.7|206859.7|207113.2|206840.6|6
1738360040000|2025-01-31 21:47:20|207168.5|206858.5|207162|206855|207168.5|206858.5|207162|206853|6
1738360050000|2025-01-31 21:47:30|207150|206846.4|207171.6|206948.2|207171.6|206948.2|207150|206846.4|8
1738360090000|2025-01-31 21:48:10|207156.1|206935.1|207156.1|206935.1|207156.1|206935.1|207156.1|206935.1|1
1738360100000|2025-01-31 21:48:20|207090.6|207000.6|207083.7|206993.7|207173.1|207013.8|207083.7|206942.9|4
1738360110000|2025-01-31 21:48:30|207092.3|207002.3|207098.4|207008.4|207098.4|207008.4|207092.3|207002.3|2
1738360120000|2025-01-31 21:48:40|207102.6|207012.6|207102.6|207012.6|207102.6|207012.6|207102.6|207012.6|1
1738360130000|2025-01-31 21:48:50|207101.7|207011.7|207211.3|206937.2|207227.8|207013.1|207101.7|206937.2|8
1738360140000|2025-01-31 21:49:00|207196.2|206920.8|207120.4|206810.4|207210.4|206920.8|207045|206809.8|9
1738360160000|2025-01-31 21:49:20|207120.6|206810.6|207164.5|206854.5|207164.5|206854.5|207120.6|206810.6|2
1738360170000|2025-01-31 21:49:30|207102|206796.4|207063.1|206753.1|207102|206796.4|207062.5|206752.5|4
1738360180000|2025-01-31 21:49:40|207062.5|206752.5|207062.5|206752.5|207062.5|206752.5|207062.5|206752.5|1
1738360190000|2025-01-31 21:49:50|207063.9|206753.9|207064.4|206754.4|207064.4|206754.4|207063.9|206753.9|2
1738360200000|2025-01-31 21:50:00|207069.2|206759.2|207074.8|206764.8|207074.8|206764.8|207060|206750|7
1738360210000|2025-01-31 21:50:10|207059.2|206749.2|206967.5|206657.5|207059.2|206749.2|206967.5|206657.5|7
1738360220000|2025-01-31 21:50:20|206959.1|206655.8|207028|206718|207028|206718|206937|206655.8|8
1738360230000|2025-01-31 21:50:30|207033.1|206723.1|207023.2|206714.1|207033.1|206723.1|206967.2|206660|10
1738360240000|2025-01-31 21:50:40|207020.8|206710.8|206967|206668.6|207021.4|206711.4|206967|206668.6|5
1738360250000|2025-01-31 21:50:50|206970|206669.2|206936|206671.1|206970|206671.1|206936|206669.2|4
1738360260000|2025-01-31 21:51:00|206948.4|206672.6|206987.5|206677.5|206987.5|206685.3|206922.5|206672.6|6
1738360270000|2025-01-31 21:51:10|206988.3|206678.3|206917.7|206644.4|206988.3|206678.3|206917.7|206644.4|4
1738360280000|2025-01-31 21:51:20|206915.2|206622.5|206934.5|206624.5|206939.9|206629.9|206915.2|206622.5|6
1738360290000|2025-01-31 21:51:30|206957.1|206647.1|206948.2|206638.2|206957.1|206647.1|206945.6|206635.6|10
1738360300000|2025-01-31 21:51:40|206949|206639|206949|206639|206949|206639|206948.3|206638.3|3
1738360310000|2025-01-31 21:51:50|206948.3|206638.3|206924.6|206614.6|206949|206639|206924.6|206614.6|6
1738360320000|2025-01-31 21:52:00|206923.7|206613.7|206941|206631|206953.1|206643.1|206923.7|206613.7|6
1738360340000|2025-01-31 21:52:20|206953.1|206643.1|206939.8|206629.8|206953.1|206643.1|206939.8|206629.8|3
1738360360000|2025-01-31 21:52:40|206952.2|206642.2|206943.8|206633.8|206952.2|206642.2|206934|206624|4
1738360370000|2025-01-31 21:52:50|206924.6|206614.6|206887.8|206577.8|206924.6|206614.6|206887.8|206577.8|2
1738360390000|2025-01-31 21:53:10|206882.7|206572.7|206911.1|206601.1|206918.9|206608.9|206882.7|206572.7|6
1738360400000|2025-01-31 21:53:20|206911.4|206601.4|207122.1|206812.1|207122.1|206812.1|206911.4|206601.4|5
1738360410000|2025-01-31 21:53:30|207115.4|206805.4|207071.9|206761.9|207115.4|206805.4|207071.9|206761.9|9
1738360420000|2025-01-31 21:53:40|207085.2|206775.2|207091.5|206781.5|207100.3|206790.3|207081.6|206771.6|4
1738360430000|2025-01-31 21:53:50|207088.5|206778.5|207101|206791|207101.6|206791.6|207073.2|206763.2|15
1738360440000|2025-01-31 21:54:00|207099|206789|207102.3|206792.3|207102.7|206792.7|207085.5|206775.5|15
1738360460000|2025-01-31 21:54:20|207122.2|206812.2|207122.2|206812.2|207122.2|206812.2|207122.2|206812.2|1
1738360470000|2025-01-31 21:54:30|207136.4|206826.4|207136.4|206826.4|207136.4|206826.4|207136.4|206826.4|1
1738360480000|2025-01-31 21:54:40|207103.7|206793.7|207073.3|206763.3|207103.7|206793.7|207064.9|206754.9|9
1738360490000|2025-01-31 21:54:50|206979.3|206669.3|207059.9|206749.9|207064.7|206754.7|206979.3|206669.3|3
1738360500000|2025-01-31 21:55:00|207064.7|206754.7|207020.9|206710.9|207064.7|206754.7|207020.9|206710.9|4
1738360510000|2025-01-31 21:55:10|207028.4|206718.4|207028.4|206718.4|207028.4|206718.4|207028.4|206718.4|1
1738360520000|2025-01-31 21:55:20|207023.5|206713.5|207023.5|206713.5|207023.5|206713.5|207023.5|206713.5|1
1738360540000|2025-01-31 21:55:40|207028.4|206718.4|207011.5|206701.5|207028.4|206718.4|207011.5|206701.5|2
1738360560000|2025-01-31 21:56:00|207014|206704|207005|206695|207043.1|206733.1|207005|206695|4
1738360590000|2025-01-31 21:56:30|206998.5|206688.5|206998.5|206688.5|206998.5|206688.5|206998.5|206688.5|1
1738360620000|2025-01-31 21:57:00|206996.7|206686.7|206996.7|206686.7|206996.7|206686.7|206996.7|206686.7|1
1738360650000|2025-01-31 21:57:30|206992.9|206682.9|206992.9|206682.9|206992.9|206682.9|206992.9|206682.9|1
1738360670000|2025-01-31 21:57:50|206992.4|206682.4|206992.4|206682.4|206992.4|206682.4|206992.4|206682.4|1
1738360710000|2025-01-31 21:58:30|206989.4|206679.4|206989.4|206679.4|206989.4|206679.4|206989.4|206679.4|1
1738360730000|2025-01-31 21:58:50|206987.7|206677.7|206987.7|206677.7|206987.7|206677.7|206987.7|206677.7|1
1738530000000|2025-02-02 21:00:00|212187.5|211832.5|212187.5|211832.5|212187.5|211832.5|212187.5|211832.5|1
1738530010000|2025-02-02 21:00:10|212077.5|211722.5|211987.5|211632.5|212077.5|211722.5|211987.5|211632.5|2
1738530030000|2025-02-02 21:00:30|211977.5|211622.5|211917.5|211562.5|211977.5|211622.5|211917.5|211562.5|2
1738530040000|2025-02-02 21:00:40|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|1
1738530150000|2025-02-02 21:02:30|211987.5|211632.5|211987.5|211632.5|211987.5|211632.5|211987.5|211632.5|1
1738530470000|2025-02-02 21:07:50|212037.5|211682.5|212037.5|211682.5|212037.5|211682.5|212037.5|211682.5|1
1738530490000|2025-02-02 21:08:10|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|1
1738530520000|2025-02-02 21:08:40|212187.5|211832.5|212177.5|211822.5|212187.5|211832.5|212177.5|211822.5|2
1738530570000|2025-02-02 21:09:30|212120.1|211879.9|212120.1|211879.9|212120.1|211879.9|212120.1|211879.9|1
1738530590000|2025-02-02 21:09:50|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|1
1738530600000|2025-02-02 21:10:00|212152.5|211797.5|212217.5|211862.5|212217.5|211862.5|212152.5|211797.5|2
1738530700000|2025-02-02 21:11:40|212367.5|212012.5|212367.5|212012.5|212367.5|212012.5|212206.6|211851.6|3
1738530710000|2025-02-02 21:11:50|212187.5|211832.5|212187.5|211832.5|212187.5|211832.5|212187.5|211832.5|1
1738530720000|2025-02-02 21:12:00|212377.5|212022.5|212377.5|212022.5|212377.5|212022.5|212377.5|212022.5|1
1738530730000|2025-02-02 21:12:10|212299.8|211944.8|212252.5|211897.5|212299.8|211944.8|212252.5|211897.5|2
1738530740000|2025-02-02 21:12:20|212402.5|212047.5|212402.5|212047.5|212402.5|212047.5|212402.5|212047.5|1
1738530750000|2025-02-02 21:12:30|212377.5|212022.5|212377.5|212022.5|212377.5|212022.5|212377.5|212022.5|1
1738530760000|2025-02-02 21:12:40|212352.5|211997.5|212352.5|211997.5|212352.5|211997.5|212277.5|211922.5|3
1738530800000|2025-02-02 21:13:20|212320.1|212029.9|212320.1|212029.9|212320.1|212029.9|212320.1|212029.9|1
1738530820000|2025-02-02 21:13:40|212352.5|211997.5|212395.1|212054.9|212395.1|212054.9|212320.1|211972.5|4
1738530830000|2025-02-02 21:13:50|212402.6|212047.6|212402.6|212047.6|212402.6|212047.6|212402.6|212047.6|1
1738530850000|2025-02-02 21:14:10|212402.5|212047.5|212402.5|212047.5|212402.5|212047.5|212402.5|212047.5|1
1738530880000|2025-02-02 21:14:40|212395.1|212054.9|212395.1|212054.9|212395.1|212054.9|212395.1|212054.9|1
1738530890000|2025-02-02 21:14:50|212452.5|212097.5|212452.5|212097.5|212452.5|212097.5|212452.5|212097.5|1
1738530900000|2025-02-02 21:15:00|212410.1|212119.9|212410.1|212119.9|212410.1|212119.9|212410.1|212119.9|1
1738530910000|2025-02-02 21:15:10|212452.5|212097.5|212452.5|212097.5|212452.5|212097.5|212452.5|212097.5|1
1738530940000|2025-02-02 21:15:40|212420.1|212079.9|212420.1|212079.9|212420.1|212079.9|212420.1|212079.9|1
1738530970000|2025-02-02 21:16:10|212427.5|212072.5|212427.5|212072.5|212427.5|212072.5|212427.5|212072.5|1
1738531000000|2025-02-02 21:16:40|212420.1|212079.9|212477.5|212122.5|212477.5|212122.5|212420.1|212072.5|3
1738531040000|2025-02-02 21:17:20|212477.6|212122.6|212477.5|212122.5|212477.6|212122.6|212477.5|212122.5|2
1738531070000|2025-02-02 21:17:50|212420.1|212079.9|212320.1|211979.9|212420.1|212079.9|212320.1|211979.9|2
1738531090000|2025-02-02 21:18:10|212327.5|211972.5|212227.5|211872.5|212327.5|211972.5|212227.5|211872.5|3
1738531110000|2025-02-02 21:18:30|212170.1|211929.9|212170.1|211929.9|212170.1|211929.9|212170.1|211929.9|1
1738531120000|2025-02-02 21:18:40|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|1
1738531170000|2025-02-02 21:19:30|212170.1|211929.9|212170.1|211929.9|212170.1|211929.9|212170.1|211929.9|1
1738531180000|2025-02-02 21:19:40|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|1
1738531200000|2025-02-02 21:20:00|212042.5|211687.5|212042.5|211687.5|212042.5|211687.5|212042.5|211687.5|1
1738531230000|2025-02-02 21:20:30|212077.5|211722.5|212077.5|211722.5|212077.5|211722.5|212077.5|211722.5|1
1738531280000|2025-02-02 21:21:20|212193.6|211838.6|212227.5|211872.5|212227.5|211872.5|212193.6|211838.6|2
1738531380000|2025-02-02 21:23:00|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|212177.5|211822.5|1
1738531430000|2025-02-02 21:23:50|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|1
1738531620000|2025-02-02 21:27:00|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|1
1738531680000|2025-02-02 21:28:00|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|212227.5|211872.5|1
1738532330000|2025-02-02 21:38:50|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|1
1738532630000|2025-02-02 21:43:50|212027.5|211672.5|212192.5|211837.5|212192.5|211837.5|212027.5|211672.5|2
1738532640000|2025-02-02 21:44:00|212027.5|211672.5|212027.5|211672.5|212027.5|211672.5|212027.5|211672.5|1
1738532660000|2025-02-02 21:44:20|212002.5|211647.5|211977.5|211622.5|212002.5|211647.5|211977.5|211622.5|2
1738532670000|2025-02-02 21:44:30|211952.5|211597.5|211952.5|211597.5|211952.5|211597.5|211952.5|211597.5|1
1738532680000|2025-02-02 21:44:40|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|1
1738532700000|2025-02-02 21:45:00|211952.5|211597.5|211977.6|211622.6|211977.6|211622.6|211952.5|211597.5|4
1738532720000|2025-02-02 21:45:20|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|1
1738532760000|2025-02-02 21:46:00|211976.5|211623.5|211976.5|211623.5|211976.5|211623.5|211976.5|211623.5|1
1738532770000|2025-02-02 21:46:10|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|1
1738532900000|2025-02-02 21:48:20|212042.5|211687.5|212042.5|211687.5|212042.5|211687.5|212042.5|211687.5|1
1738532910000|2025-02-02 21:48:30|212037.5|211682.5|212037.5|211682.5|212037.5|211682.5|212037.5|211682.5|1
1738533010000|2025-02-02 21:50:10|211966.7|211611.7|212192.5|211837.5|212192.5|211837.5|211966.7|211611.7|2
1738533420000|2025-02-02 21:57:00|212157.5|211802.5|212157.5|211802.5|212157.5|211802.5|212157.5|211802.5|1
1738533440000|2025-02-02 21:57:20|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|212192.5|211837.5|1
1738533500000|2025-02-02 21:58:20|212392.5|212037.5|212192.5|211837.5|212392.5|212037.5|212192.5|211837.5|2
1738533510000|2025-02-02 21:58:30|212342.5|211987.5|212192.5|211837.5|212342.5|211987.5|212192.5|211837.5|4
1738533520000|2025-02-02 21:58:40|212242.5|211887.5|212192.5|211837.5|212242.5|211887.5|212192.5|211837.5|2
1738533530000|2025-02-02 21:58:50|212242.5|211887.5|212027.5|211672.5|212242.5|211887.5|212027.5|211672.5|3
1738533660000|2025-02-02 22:01:00|212020.1|211679.9|212020.1|211679.9|212020.1|211679.9|212020.1|211679.9|1
1738533670000|2025-02-02 22:01:10|212002.5|211647.5|212002.5|211647.5|212002.5|211647.5|212002.5|211647.5|1
1738533680000|2025-02-02 22:01:20|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|211977.5|211622.5|1
1738533750000|2025-02-02 22:02:30|211927.5|211572.5|211931|211576|211931|211576|211927.5|211572.5|2
1738533770000|2025-02-02 22:02:50|211927.5|211572.5|211927.5|211572.5|211927.5|211572.5|211927.5|211572.5|1
1738533790000|2025-02-02 22:03:10|211912.8|211557.8|211977.5|211622.5|211977.5|211622.5|211912.8|211557.8|3
1738533800000|2025-02-02 22:03:20|211927.5|211572.5|211887.5|211532.5|211927.5|211572.5|211887.5|211532.5|2
1738533810000|2025-02-02 22:03:30|211837.5|211482.5|211837.5|211482.5|211837.5|211482.5|211837.5|211482.5|1
1738533830000|2025-02-02 22:03:50|211837.9|211482.9|211837.9|211482.9|211837.9|211482.9|211837.9|211482.9|1
1738533850000|2025-02-02 22:04:10|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|1
1738533860000|2025-02-02 22:04:20|211806|211451|211806|211451|211806|211451|211806|211451|1
1738533870000|2025-02-02 22:04:30|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|1
1738533880000|2025-02-02 22:04:40|211727.5|211372.5|211727.5|211372.5|211727.5|211372.5|211727.5|211372.5|1
1738533890000|2025-02-02 22:04:50|211777.5|211422.5|211992.6|211637.6|211992.6|211637.6|211777.5|211422.5|2
1738533900000|2025-02-02 22:05:00|211927.5|211572.5|211927.5|211572.5|211927.5|211572.5|211927.5|211572.5|1
1738533940000|2025-02-02 22:05:40|211877.5|211522.5|211877.5|211522.5|211877.5|211522.5|211877.5|211522.5|1
1738533960000|2025-02-02 22:06:00|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|1
1738533970000|2025-02-02 22:06:10|211740.3|211385.3|211740.3|211385.3|211740.3|211385.3|211740.3|211385.3|1
1738533980000|2025-02-02 22:06:20|211730.9|211375.9|211727.6|211372.6|211754|211399|211727.6|211372.6|4
1738534000000|2025-02-02 22:06:40|211634.8|211279.8|211707.3|211352.3|211707.3|211352.3|211634.8|211279.8|2
1738534010000|2025-02-02 22:06:50|211726.9|211371.9|211726.8|211371.8|211729.3|211374.3|211726.8|211371.8|3
1738534020000|2025-02-02 22:07:00|211727.4|211372.4|211727.4|211372.4|211727.4|211372.4|211727.4|211372.4|1
1738534040000|2025-02-02 22:07:20|211726.8|211371.8|211727.1|211372.1|211751|211396|211726.8|211371.8|3
1738534060000|2025-02-02 22:07:40|211742.7|211387.7|211742.7|211387.7|211742.7|211387.7|211742.7|211387.7|1
1738534070000|2025-02-02 22:07:50|211748.5|211393.5|211749.2|211394.2|211751.4|211396.4|211748.5|211393.5|3
1738534080000|2025-02-02 22:08:00|211752.3|211397.3|211752.3|211397.3|211752.3|211397.3|211752.3|211397.3|1
1738534090000|2025-02-02 22:08:10|211731.2|211376.2|211733.7|211378.7|211733.7|211378.7|211731.2|211376.2|2
1738534100000|2025-02-02 22:08:20|211729.8|211374.8|211729.8|211374.8|211750.8|211395.8|211729.8|211374.8|3
1738534120000|2025-02-02 22:08:40|211727.5|211372.5|211727.5|211372.5|211727.5|211372.5|211727.5|211372.5|1
1738534130000|2025-02-02 22:08:50|211729.8|211374.8|211729.8|211374.8|211729.8|211374.8|211729.8|211374.8|1
1738534160000|2025-02-02 22:09:20|211751|211396|211730.1|211375.1|211751|211396|211730.1|211375.1|2
1738534170000|2025-02-02 22:09:30|211832.3|211477.3|211852.5|211497.5|211852.5|211497.5|211832.3|211477.3|2
1738534190000|2025-02-02 22:09:50|211852.4|211497.4|211852.4|211497.4|211852.4|211497.4|211852.4|211497.4|1
1738534220000|2025-02-02 22:10:20|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|1
1738534240000|2025-02-02 22:10:40|211852.4|211497.4|211852.4|211497.4|211852.4|211497.4|211852.4|211497.4|1
1738534250000|2025-02-02 22:10:50|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|1
1738534330000|2025-02-02 22:12:10|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|211852.5|211497.5|1
1738534450000|2025-02-02 22:14:10|211777.5|211422.5|211727.5|211372.5|211777.5|211422.5|211727.5|211372.5|2
1738534460000|2025-02-02 22:14:20|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|211777.5|211422.5|1
1738534520000|2025-02-02 22:15:20|211582.8|211227.8|211729.6|211374.6|211777.5|211422.5|211582.8|211227.8|5
1738534560000|2025-02-02 22:16:00|211727.5|211372.5|211995.1|211640.1|211995.1|211640.1|211727.5|211372.5|4
1738534570000|2025-02-02 22:16:10|211929.3|211574.3|211830.3|211475.3|211929.3|211574.3|211830.3|211475.3|2
1738534580000|2025-02-02 22:16:20|211827.5|211472.5|211827.5|211472.5|211827.5|211472.5|211827.5|211472.5|1
1738534610000|2025-02-02 22:16:50|211908.6|211553.6|211908.6|211553.6|211908.6|211553.6|211908.6|211553.6|1
1738534630000|2025-02-02 22:17:10|211888.6|211573.6|211888.6|211573.6|211888.6|211573.6|211888.6|211573.6|1
1738534650000|2025-02-02 22:17:30|211807.5|211492.5|211906.9|211596.9|211909.4|211596.9|211807.5|211492.5|3
1738534700000|2025-02-02 22:18:20|211905|211595|211907|211597|211907|211597|211905|211595|2
1738534740000|2025-02-02 22:19:00|211970|211660|211970|211660|211970|211660|211970|211660|1
1738534750000|2025-02-02 22:19:10|211969.2|211659.2|211969.2|211659.2|211969.2|211659.2|211969.2|211659.2|1
1738534790000|2025-02-02 22:19:50|211970|211660|211970|211660|211970|211660|211970|211660|1
1738534800000|2025-02-02 22:20:00|211972.9|211662.9|211972.9|211662.9|211972.9|211662.9|211972.9|211662.9|1
1738534830000|2025-02-02 22:20:30|211968|211658|211968|211658|211968|211658|211968|211658|1
1738534840000|2025-02-02 22:20:40|211969.6|211659.6|211969.6|211659.6|211969.6|211659.6|211969.6|211659.6|1
1738534850000|2025-02-02 22:20:50|211972.9|211662.9|211972.9|211662.9|211972.9|211662.9|211972.9|211662.9|1
1738534900000|2025-02-02 22:21:40|211935.9|211625.9|211935.9|211625.9|211935.9|211625.9|211935.9|211625.9|1
1738534920000|2025-02-02 22:22:00|211973.1|211663.1|211973.1|211663.1|211973.1|211663.1|211973.1|211663.1|1
1738534940000|2025-02-02 22:22:20|212170|211860|212170|211860|212170|211860|212170|211860|1
1738535040000|2025-02-02 22:24:00|212129.1|211819.1|211970.5|211660.5|212129.1|211819.1|211970.5|211660.5|2
1738535080000|2025-02-02 22:24:40|212170|211860|212170|211860|212170|211860|212170|211860|1
1738535130000|2025-02-02 22:25:30|212220|211910|212220|211910|212220|211910|212220|211910|1
1738535140000|2025-02-02 22:25:40|212270|211960|212304.4|211994.4|212404|212094|212270|211960|4
1738535170000|2025-02-02 22:26:10|212305|211995|212305|211995|212305|211995|212305|211995|1
1738535220000|2025-02-02 22:27:00|212304.8|211994.8|212354.3|212044.3|212355|212045|212304.8|211994.8|3
1738535260000|2025-02-02 22:27:40|212355|212045|212355|212045|212355|212045|212355|212045|1
1738535280000|2025-02-02 22:28:00|212356.9|212046.9|212356.9|212046.9|212356.9|212046.9|212356.9|212046.9|1
1738535310000|2025-02-02 22:28:30|212355|212045|212355|212045|212355|212045|212355|212045|1
1738535330000|2025-02-02 22:28:50|212361.3|212051.3|212361.3|212051.3|212361.3|212051.3|212361.3|212051.3|1
1738535370000|2025-02-02 22:29:30|212355|212045|212355|212045|212355|212045|212355|212045|1
1738535440000|2025-02-02 22:30:40|212366.1|212056.1|212366.1|212056.1|212366.1|212056.1|212366.1|212056.1|1
1738535490000|2025-02-02 22:31:30|212316.4|212006.4|212316.4|212006.4|212316.4|212006.4|212316.4|212006.4|1
1738535530000|2025-02-02 22:32:10|212325|212015|212325|212015|212325|212015|212325|212015|1
1738535550000|2025-02-02 22:32:30|212343|212033|212343|212033|212343|212033|212343|212033|1
1738535580000|2025-02-02 22:33:00|212325|212015|212325|212015|212325|212015|212325|212015|1
1738535600000|2025-02-02 22:33:20|212343|212033|212343|212033|212343|212033|212343|212033|1
1738535650000|2025-02-02 22:34:10|212325|212015|212325|212015|212325|212015|212325|212015|1
1738535660000|2025-02-02 22:34:20|212343|212033|212343|212033|212343|212033|212343|212033|1
1738535790000|2025-02-02 22:36:30|212325|212015|212325|212015|212325|212015|212325|212015|1
1738535800000|2025-02-02 22:36:40|212343|212033|212343|212033|212343|212033|212343|212033|1
1738535830000|2025-02-02 22:37:10|212325|212015|212325|212015|212325|212015|212325|212015|1
1738535850000|2025-02-02 22:37:30|212343|212033|212343|212033|212343|212033|212343|212033|1
1738535910000|2025-02-02 22:38:30|212325|212015|212342.5|212032.5|212342.5|212032.5|212325|212015|2
1738535930000|2025-02-02 22:38:50|212237.7|211927.7|212237.7|211927.7|212237.7|211927.7|212237.7|211927.7|1
1738535940000|2025-02-02 22:39:00|212306.2|211996.2|212273.9|211963.9|212306.2|211996.2|212273.9|211963.9|2
1738535950000|2025-02-02 22:39:10|212224.3|211914.3|212274|211964|212286|211976|212224.3|211914.3|5
1738535990000|2025-02-02 22:39:50|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|1
1738536010000|2025-02-02 22:40:10|212296.5|211986.5|212296.5|211986.5|212296.5|211986.5|212296.5|211986.5|1
1738536050000|2025-02-02 22:40:50|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|1
1738536060000|2025-02-02 22:41:00|212297.7|211987.7|212297.7|211987.7|212297.7|211987.7|212297.7|211987.7|1
1738536100000|2025-02-02 22:41:40|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|1
1738536120000|2025-02-02 22:42:00|212298.8|211988.8|212298.8|211988.8|212298.8|211988.8|212298.8|211988.8|1
1738536170000|2025-02-02 22:42:50|212325.1|212015.1|212300.7|211990.7|212325.1|212015.1|212300.7|211990.7|2
1738536210000|2025-02-02 22:43:30|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|212325.1|212015.1|1
1738536230000|2025-02-02 22:43:50|212309.3|211999.3|212309.3|211999.3|212309.3|211999.3|212309.3|211999.3|1
1738536270000|2025-02-02 22:44:30|212178.5|211868.5|212292.7|211982.7|212292.7|211982.7|212155|211845|4
1738536280000|2025-02-02 22:44:40|212420.5|212110.5|212354.1|212044.1|212420.5|212110.5|212354.1|212044.1|2
1738536290000|2025-02-02 22:44:50|212418.7|212108.7|212336.1|212026.1|212418.7|212108.7|212336.1|212026.1|4
1738536340000|2025-02-02 22:45:40|212325|212015|212335.4|212025.4|212335.4|212025.4|212325|212015|2
1738536350000|2025-02-02 22:45:50|212415.8|212105.8|212340.1|212030.1|212415.8|212105.8|212340.1|212030.1|2
1738536360000|2025-02-02 22:46:00|212419.2|212109.2|212344.1|212034.1|212419.2|212109.2|212344.1|212034.1|2
1738536400000|2025-02-02 22:46:40|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536410000|2025-02-02 22:46:50|212331.7|212021.7|212331.7|212021.7|212331.7|212021.7|212331.7|212021.7|1
1738536470000|2025-02-02 22:47:50|212325|212015|212331.7|212021.7|212331.7|212021.7|212325|212015|2
1738536480000|2025-02-02 22:48:00|212329.5|212019.5|212329.5|212019.5|212329.5|212019.5|212329.5|212019.5|1
1738536510000|2025-02-02 22:48:30|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536530000|2025-02-02 22:48:50|212327.5|212017.5|212327.5|212017.5|212327.5|212017.5|212327.5|212017.5|1
1738536580000|2025-02-02 22:49:40|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536590000|2025-02-02 22:49:50|212327.5|212017.5|212327.5|212017.5|212327.5|212017.5|212327.5|212017.5|1
1738536620000|2025-02-02 22:50:20|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536640000|2025-02-02 22:50:40|212325.7|212015.7|212325.7|212015.7|212325.7|212015.7|212325.7|212015.7|1
1738536690000|2025-02-02 22:51:30|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536700000|2025-02-02 22:51:40|212325.7|212015.7|212325.7|212015.7|212325.7|212015.7|212325.7|212015.7|1
1738536740000|2025-02-02 22:52:20|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536750000|2025-02-02 22:52:30|212324.1|212014.1|212324.1|212014.1|212324.1|212014.1|212324.1|212014.1|1
1738536790000|2025-02-02 22:53:10|212325|212015|212325|212015|212325|212015|212325|212015|1
1738536810000|2025-02-02 22:53:30|212323.8|212013.8|212323.8|212013.8|212323.8|212013.8|212323.8|212013.8|1
1738536860000|2025-02-02 22:54:20|212325|212015|212323.8|212013.8|212325|212015|212323.8|212013.8|2
1738536890000|2025-02-02 22:54:50|212325|212015|212325|212015|212325|212015|212325|212015|1
1738537020000|2025-02-02 22:57:00|212210|211900|212309.9|211999.9|212309.9|211999.9|212210|211900|2
1738537060000|2025-02-02 22:57:40|212325|212015|212325|212015|212325|212015|212325|212015|1
1738537070000|2025-02-02 22:57:50|212320.8|212010.8|212320.8|212010.8|212320.8|212010.8|212320.8|212010.8|1
1738537120000|2025-02-02 22:58:40|212325|212015|212325|212015|212325|212015|212325|212015|1
1738537130000|2025-02-02 22:58:50|212322.8|212012.8|212322.8|212012.8|212322.8|212012.8|212322.8|212012.8|1
1738537180000|2025-02-02 22:59:40|212325|212015|212322.8|212012.8|212325|212015|212322.8|212012.8|2
1738537200000|2025-02-02 23:00:00|212285.2|211975.2|212359.5|212049.5|212359.5|212049.5|212285.2|211975.2|2
1738537210000|2025-02-02 23:00:10|212559.5|212249.5|212559.5|212249.5|212559.5|212249.5|212559.5|212249.5|1
1738537230000|2025-02-02 23:00:30|212700|212390|212468.5|212158.5|212700|212390|212468.5|212158.5|13
1738537250000|2025-02-02 23:00:50|212530.5|212220.5|212436.2|212126.2|212530.5|212220.5|212436.2|212126.2|5
1738537260000|2025-02-02 23:01:00|212400.8|212090.8|212436.2|212126.2|212436.2|212126.2|212400.8|212090.8|16
1738537270000|2025-02-02 23:01:10|212598.2|212288.2|212684|212374|212684|212374|212561.8|212251.8|3
1738537300000|2025-02-02 23:01:40|212709.1|212399.1|212489.4|212179.4|212709.1|212399.1|212489.4|212179.4|2
1738537310000|2025-02-02 23:01:50|212479.6|212169.6|212489.4|212179.4|212489.4|212179.4|212479.6|212169.6|8
1738537320000|2025-02-02 23:02:00|212404.8|212094.8|212489.4|212179.4|212489.4|212179.4|212381.3|212071.3|10
1738537330000|2025-02-02 23:02:10|212387.8|212077.8|212450|212140|212489.4|212179.4|212205.5|211895.5|12
1738537340000|2025-02-02 23:02:20|212208.5|211898.5|212450|212140|212450|212140|212151.5|211841.5|12
1738537350000|2025-02-02 23:02:30|212454.5|212144.5|212244.5|211934.5|212454.5|212144.5|212227.5|211917.5|7
1738537360000|2025-02-02 23:02:40|212454.5|212144.5|212479.5|212169.5|212479.5|212169.5|212353.8|212043.8|17
1738537370000|2025-02-02 23:02:50|212386.8|212076.8|212479.5|212169.5|212479.5|212169.5|212385.8|212075.8|4
1738537380000|2025-02-02 23:03:00|212351.3|212041.3|212352.8|212042.8|212479.5|212169.5|212332.5|212022.5|11
1738537390000|2025-02-02 23:03:10|212224.5|211914.5|212265.5|211955.5|212454.5|212144.5|212174|211864|16
1738537400000|2025-02-02 23:03:20|212289.5|211979.5|212266.5|211956.5|212454.5|212144.5|212182|211872|16
1738537410000|2025-02-02 23:03:30|212264|211954|212352|212042|212478|212168|212212|211902|19
1738537420000|2025-02-02 23:03:40|212373|212063|212368.3|212058.3|212478|212168|212329|212019|18
1738537430000|2025-02-02 23:03:50|212338.3|212028.3|212169.4|211859.4|212478|212168|212154.4|211844.4|21
1738537440000|2025-02-02 23:04:00|212167.5|211857.5|212133.6|211823.6|212167.5|211857.5|212129|211819|13
1738537450000|2025-02-02 23:04:10|212136.6|211826.6|212142.5|211832.5|212158.8|211848.8|212136.6|211826.6|10
1738537460000|2025-02-02 23:04:20|212160.9|211850.9|211968|211658|212160.9|211850.9|211968|211658|14
1738537470000|2025-02-02 23:04:30|211968.2|211658.2|211991.7|211681.7|211991.7|211681.7|211961.1|211651.1|10
1738537480000|2025-02-02 23:04:40|211992.2|211682.2|212013.4|211703.4|212017.7|211707.7|211992.2|211682.2|6
1738537490000|2025-02-02 23:04:50|212012.5|211702.5|211960.1|211650.1|212012.5|211702.5|211960.1|211650.1|7
1738537500000|2025-02-02 23:05:00|211945.5|211635.5|212058.8|211748.8|212114|211804|211927.8|211617.8|11
1738537510000|2025-02-02 23:05:10|212054.5|211744.5|212051.7|211741.7|212056.8|211746.8|212047.2|211737.2|8
1738537520000|2025-02-02 23:05:20|212049|211739|212031|211721|212058.8|211748.8|212030.7|211720.7|11
1738537530000|2025-02-02 23:05:30|212020|211710|212003|211693|212020.5|211710.5|212001.2|211691.2|8
1738537540000|2025-02-02 23:05:40|212003.1|211693.1|211977|211667|212006.2|211696.2|211945.3|211635.3|11
1738537550000|2025-02-02 23:05:50|211981|211671|211983.6|211673.6|211983.6|211673.6|211962.5|211652.5|5
1738537570000|2025-02-02 23:06:10|211965.7|211655.7|211962|211652|211977.7|211667.7|211962|211652|3
1738537580000|2025-02-02 23:06:20|211939.6|211629.6|211941|211631|211969.7|211659.7|211939.6|211629.6|6
1738537590000|2025-02-02 23:06:30|211933|211623|211933|211623|211933|211623|211933|211623|1
1738537600000|2025-02-02 23:06:40|211949.7|211639.7|211940.2|211630.2|211949.7|211639.7|211933|211623|4
1738537610000|2025-02-02 23:06:50|211923.1|211613.1|211912|211602|211940.2|211630.2|211912|211602|6
1738537620000|2025-02-02 23:07:00|211911.8|211601.8|211818.9|211508.9|211913.8|211603.8|211818.9|211508.9|15
1738537630000|2025-02-02 23:07:10|211813.5|211503.5|211740|211430|211813.5|211503.5|211740|211430|12
1738537640000|2025-02-02 23:07:20|211728.5|211418.5|211732.9|211422.9|211740.2|211430.2|211701.3|211391.3|11
1738537650000|2025-02-02 23:07:30|211742.1|211432.1|211746.1|211436.1|211751.6|211441.6|211715.5|211405.5|9
1738537660000|2025-02-02 23:07:40|211751.6|211441.6|211782.3|211472.3|211784.3|211474.3|211751.6|211441.6|7
1738537670000|2025-02-02 23:07:50|211782|211472|211775.8|211465.8|211782|211472|211774.8|211464.8|6
1738537680000|2025-02-02 23:08:00|211775.1|211465.1|211742.9|211432.9|211775.1|211465.1|211738.6|211428.6|9
1738537690000|2025-02-02 23:08:10|211751.3|211441.3|211781.8|211471.8|211782.1|211472.1|211694.2|211384.2|14
1738537700000|2025-02-02 23:08:20|211781.3|211471.3|211777.8|211467.8|211781.3|211471.3|211777.8|211467.8|8
1738537710000|2025-02-02 23:08:30|211777.5|211467.5|211814.8|211504.8|211814.8|211504.8|211777.5|211467.5|8
1738537720000|2025-02-02 23:08:40|211812.7|211502.7|211773.2|211463.2|211813.3|211503.3|211758.5|211448.5|12
1738537730000|2025-02-02 23:08:50|211772.4|211462.4|211831.6|211521.6|211831.6|211521.6|211771.2|211461.2|10
1738537740000|2025-02-02 23:09:00|211829.4|211519.4|211827.4|211517.4|211830.1|211520.1|211827.4|211517.4|9
1738537750000|2025-02-02 23:09:10|211826.9|211516.9|211826.4|211516.4|211828.4|211518.4|211826.4|211516.4|8
1738537760000|2025-02-02 23:09:20|211825.4|211515.4|211824.2|211514.2|211825.4|211515.4|211806.4|211496.4|9
1738537770000|2025-02-02 23:09:30|211829.8|211519.8|211824.5|211514.5|211830.5|211520.5|211824.5|211514.5|7
1738537780000|2025-02-02 23:09:40|211804|211494|211916.5|211606.5|211916.5|211606.5|211758.6|211448.6|20
1738537790000|2025-02-02 23:09:50|211916.4|211606.4|211916.4|211606.4|211916.5|211606.5|211916.2|211606.2|4
1738537800000|2025-02-02 23:10:00|211921.7|211611.7|211920.4|211610.4|211921.7|211611.7|211920.4|211610.4|4
1738537810000|2025-02-02 23:10:10|211920.6|211610.6|211920.9|211610.9|211921.4|211611.4|211920.6|211610.6|3
1738537820000|2025-02-02 23:10:20|211944.5|211634.5|211944.5|211634.5|211945.5|211635.5|211944|211634|6
1738537830000|2025-02-02 23:10:30|211945.5|211635.5|211943.1|211633.1|211950.3|211640.3|211940.1|211630.1|9
1738537840000|2025-02-02 23:10:40|211941.1|211631.1|211940.8|211630.8|211941.1|211631.1|211940.8|211630.8|3
1738537850000|2025-02-02 23:10:50|211941.1|211631.1|212044.9|211734.9|212045.4|211735.4|211941.1|211631.1|15
1738537860000|2025-02-02 23:11:00|212063.6|211753.6|212080.9|211770.9|212143.6|211833.6|212037.9|211727.9|15
1738537870000|2025-02-02 23:11:10|212080.5|211770.5|212017.4|211707.4|212080.5|211770.5|212017.4|211707.4|12
1738537880000|2025-02-02 23:11:20|212036.2|211726.2|211992.8|211682.8|212042.5|211732.5|211990.4|211680.4|8
1738537890000|2025-02-02 23:11:30|211972.8|211662.8|211931.3|211621.3|211972.8|211662.8|211931.3|211621.3|4
1738537900000|2025-02-02 23:11:40|211954.2|211644.2|211928.4|211618.4|211954.2|211644.2|211900.9|211590.9|11
1738537910000|2025-02-02 23:11:50|211897.1|211587.1|211923.9|211613.9|211943.5|211633.5|211892.3|211582.3|7
1738537920000|2025-02-02 23:12:00|211922.7|211612.7|211911|211601|211931.5|211621.5|211911|211601|7
1738537930000|2025-02-02 23:12:10|211891|211581|211970.6|211660.6|211972.9|211662.9|211870.6|211560.6|10
1738537940000|2025-02-02 23:12:20|211973.6|211663.6|211970.6|211660.6|211973.7|211663.7|211946.2|211636.2|10
1738537950000|2025-02-02 23:12:30|211971.1|211661.1|211968.4|211658.4|211974|211664|211968.4|211658.4|5
1738537960000|2025-02-02 23:12:40|211966.1|211656.1|211972.3|211662.3|211972.3|211662.3|211946|211636|14
1738537970000|2025-02-02 23:12:50|211971.9|211661.9|212117.6|211807.6|212138.6|211828.6|211971.9|211661.9|13
1738537980000|2025-02-02 23:13:00|212099.3|211789.3|212177.4|211867.4|212180.8|211870.8|212099.3|211789.3|7
1738537990000|2025-02-02 23:13:10|212165|211855|212157.9|211847.9|212165|211855|212157.9|211847.9|2
1738538000000|2025-02-02 23:13:20|212137|211827|212133.2|211823.2|212157.9|211847.9|212128.4|211818.4|5
1738538010000|2025-02-02 23:13:30|212140|211830|212123.6|211813.6|212153.7|211843.7|212103.8|211793.8|10
1738538020000|2025-02-02 23:13:40|212103.3|211793.3|212130.5|211820.5|212139.8|211829.8|212103.3|211793.3|4
1738538030000|2025-02-02 23:13:50|212139.8|211829.8|212106.8|211796.8|212179.3|211869.3|212106.8|211796.8|10
1738538040000|2025-02-02 23:14:00|212095.2|211785.2|212095.2|211785.2|212095.2|211785.2|212095.2|211785.2|1
1738538050000|2025-02-02 23:14:10|212114.9|211804.9|212114.4|211804.4|212114.9|211804.9|212114.4|211804.4|3
1738538060000|2025-02-02 23:14:20|212114.7|211804.7|212143.4|211833.4|212143.4|211833.4|212095.2|211785.2|8
1738538070000|2025-02-02 23:14:30|212093.4|211783.4|212090.9|211780.9|212100.1|211790.1|212090.9|211780.9|4
1738538080000|2025-02-02 23:14:40|212110.8|211800.8|212133.6|211823.6|212135.1|211825.1|212095.9|211785.9|10
1738538090000|2025-02-02 23:14:50|212160.5|211850.5|212174.6|211864.6|212174.6|211864.6|212160.5|211850.5|7
1738538100000|2025-02-02 23:15:00|212174.3|211864.3|212180.6|211870.6|212228.7|211918.7|212129.7|211819.7|15
1738538110000|2025-02-02 23:15:10|212186|211876|212227.9|211917.9|212227.9|211917.9|212157.9|211847.9|16
1738538120000|2025-02-02 23:15:20|212207.9|211897.9|212226.5|211916.5|212230.2|211920.2|212207.9|211897.9|8
1738538130000|2025-02-02 23:15:30|212226.7|211916.7|212184.9|211874.9|212227.5|211917.5|212184.9|211874.9|10
1738538140000|2025-02-02 23:15:40|212186.7|211876.7|212162.4|211852.4|212212.1|211902.1|212123.6|211813.6|16
1738538150000|2025-02-02 23:15:50|212145.1|211835.1|212177.4|211867.4|212177.4|211867.4|212096.9|211786.9|15
1738538160000|2025-02-02 23:16:00|212156.5|211846.5|212108.9|211798.9|212156.5|211846.5|212089.9|211779.9|16
1738538170000|2025-02-02 23:16:10|212111.4|211801.4|212081.6|211771.6|212111.4|211801.4|212081.6|211771.6|8
1738538180000|2025-02-02 23:16:20|212118.8|211808.8|212116.1|211806.1|212213.8|211903.8|212116.1|211806.1|16
1738538190000|2025-02-02 23:16:30|212129.9|211819.9|212114.1|211804.1|212145.9|211835.9|212112.1|211802.1|15
1738538200000|2025-02-02 23:16:40|212113.6|211803.6|212074.9|211764.9|212119.7|211809.7|212074.9|211764.9|7
1738538210000|2025-02-02 23:16:50|212097|211787|212073.2|211763.2|212098.2|211788.2|212069|211759|7
1738538220000|2025-02-02 23:17:00|212047.2|211737.2|212037.9|211727.9|212096.4|211786.4|212014.7|211704.7|16
1738538230000|2025-02-02 23:17:10|212037.4|211727.4|212022|211712|212047.3|211737.3|212017.2|211707.2|7
1738538240000|2025-02-02 23:17:20|212021.4|211711.4|211996.1|211686.1|212021.4|211711.4|211996.1|211686.1|2
1738538250000|2025-02-02 23:17:30|212018|211708|212036.3|211726.3|212038.9|211728.9|212004.6|211694.6|8
1738538260000|2025-02-02 23:17:40|212036.5|211726.5|212006.7|211696.7|212037.8|211727.8|212006.7|211696.7|19
1738538270000|2025-02-02 23:17:50|212020.6|211710.6|212035.8|211725.8|212035.8|211725.8|212001.4|211691.4|13
1738538280000|2025-02-02 23:18:00|212037.6|211727.6|212080.4|211774|212111.5|211801.5|212037.6|211727.6|12
1738538290000|2025-02-02 23:18:10|212054.5|211758.3|212068.1|211758.1|212095|211785|212054.5|211746.7|14
1738538300000|2025-02-02 23:18:20|212063.2|211753.2|212011.6|211708|212080.7|211770.7|212011.6|211702|12
1738538310000|2025-02-02 23:18:30|212007.5|211697.5|212023.4|211713.4|212023.4|211713.4|212007.5|211697.5|2
1738538320000|2025-02-02 23:18:40|212006.8|211696.8|212034|211725.3|212034|211725.3|212006.8|211696.8|5
1738538330000|2025-02-02 23:18:50|212053.8|211743.8|212100.9|211790.9|212109.2|211799.2|212053.8|211743.8|10
1738538340000|2025-02-02 23:19:00|212088.4|211778.4|212011.3|211818.5|212088.4|211818.5|212009.1|211748.7|11
1738538350000|2025-02-02 23:19:10|212001.7|211808.8|212002.7|211801.9|212003.8|211808.8|211994.8|211793.9|7
1738538360000|2025-02-02 23:19:20|211991|211789.5|212007.8|211796.9|212028.1|211817|211983.6|211782.1|24
1738538370000|2025-02-02 23:19:30|212000.7|211789.8|211922.7|211731.2|212000.7|211789.8|211922.7|211728.3|17
1738538380000|2025-02-02 23:19:40|211913.5|211721.9|211915.7|211707.5|211951.3|211732.7|211901.6|211694.9|9
1738538390000|2025-02-02 23:19:50|211903.1|211694.9|211911.3|211703.7|211930.5|211711.3|211903.1|211694.9|4
1738538400000|2025-02-02 23:20:00|211918.3|211698.1|211931.5|211703.9|211957.9|211740.3|211912.3|211692.1|13
1738538410000|2025-02-02 23:20:10|211922.5|211694.9|211930.7|211702.5|211930.7|211709.1|211845.4|211688.7|5
1738538420000|2025-02-02 23:20:20|211939.1|211710.9|211855.1|211631.5|211939.1|211710.9|211784.8|211621|11
1738538430000|2025-02-02 23:20:30|211862.1|211638.5|211875.9|211641.1|211882.1|211648.2|211860.4|211638.5|9
1738538440000|2025-02-02 23:20:40|211885.1|211650.2|211835.1|211525.1|211885.1|211662.7|211712.2|211482.3|15
1738538450000|2025-02-02 23:20:50|211855.2|211545.2|211850.6|211609.3|211855.2|211609.3|211850.6|211545.2|2
1738538460000|2025-02-02 23:21:00|211859.3|211618|211964|211654|211964|211654|211859.3|211618|9
1738538470000|2025-02-02 23:21:10|211977.4|211667.4|211995.6|211685.6|211995.6|211685.6|211977.4|211667.4|3
1738538480000|2025-02-02 23:21:20|212001.9|211691.9|212001.9|211691.9|212001.9|211691.9|212001.9|211691.9|1
1738538490000|2025-02-02 23:21:30|212002.1|211702.6|212010|211732|212010|211732|212002.1|211702.6|3
1738538500000|2025-02-02 23:21:40|212019.9|211741.9|212016.3|211731.7|212026.5|211771.9|212016.3|211731.7|6
1738538510000|2025-02-02 23:21:50|212024.6|211747|212024.6|211771.9|212024.6|211771.9|212024.6|211746.6|3
1738538520000|2025-02-02 23:22:00|212017.9|211757.9|212016.2|211710.2|212024.6|211769.9|212009.1|211710.2|9
1738538530000|2025-02-02 23:22:10|212003.5|211697.5|212002.5|211692.5|212003.5|211697.5|212002.5|211692.5|2
1738538550000|2025-02-02 23:22:30|211998|211688|212004.3|211722.9|212028.2|211773.5|211998|211688|8
1738538560000|2025-02-02 23:22:40|212013|211731.7|212013|211731.7|212019.7|211765|212013|211731.7|8
1738538570000|2025-02-02 23:22:50|212006.9|211696.9|212006.9|211696.9|212006.9|211696.9|212006.9|211696.9|1
1738538580000|2025-02-02 23:23:00|211994.4|211684.4|211943|211765.9|212007.4|211784.3|211943|211684.2|13
1738538590000|2025-02-02 23:23:10|211952|211785.3|211943.9|211767.4|211952|211785.3|211943.9|211767.4|5
1738538600000|2025-02-02 23:23:20|211950.1|211775.9|211977.9|211825.4|211977.9|211825.4|211943.9|211769.7|8
1738538610000|2025-02-02 23:23:30|211963.4|211810.9|211938|211749|211971.5|211810.9|211938|211749|14
1738538620000|2025-02-02 23:23:40|211941.3|211750|212153.1|211973.9|212153.1|211973.9|211941.3|211750|11
1738538630000|2025-02-02 23:23:50|212142.1|211962.9|212218.9|212029.7|212218.9|212029.7|212142.1|211950.6|6
1738538640000|2025-02-02 23:24:00|212225.2|212036|212205.1|212035.9|212250.7|212075.1|212205.1|212035.9|8
1738538650000|2025-02-02 23:24:10|212213.7|212044.5|212273.2|212110.7|212273.2|212110.7|212213.7|212044.5|9
1738538660000|2025-02-02 23:24:20|212279.6|212117.1|212274.4|212116.9|212281.3|212123.7|212260.7|212082.1|11
1738538670000|2025-02-02 23:24:30|212281.1|212123.6|212279.7|212122.2|212281.1|212123.6|212272.7|212115.2|3
1738538680000|2025-02-02 23:24:40|212289.3|212131.8|212384.3|212205.7|212514.9|212309.7|212254.6|212131.8|11
1738538690000|2025-02-02 23:24:50|212372.6|212194.1|212398.7|212158.7|212431.9|212194.1|212343.9|212092.1|13
1738538700000|2025-02-02 23:25:00|212393.7|212168.4|212403.4|212168.3|212418.6|212168.4|212393.7|212146|7
1738538710000|2025-02-02 23:25:10|212418.4|212163.2|212418.4|212168.3|212418.4|212168.3|212403.4|212163.2|6
1738538720000|2025-02-02 23:25:20|212376.2|212213.7|212373.4|212210.9|212376.2|212213.7|212351.8|212195.9|9
1738538730000|2025-02-02 23:25:30|212366.9|212204.3|212362.8|212190.3|212378.1|212215.6|212354.8|212182.3|8
1738538740000|2025-02-02 23:25:40|212354.4|212181.9|212360.9|212178|212370.6|212198.1|212354.4|212178|4
1738538750000|2025-02-02 23:25:50|212334|212171.7|212317.8|212131.9|212334|212171.7|212317.8|212131.9|4
1738538760000|2025-02-02 23:26:00|212309.3|212143.5|212303.1|212137.3|212309.3|212143.5|212276.7|212106.1|5
1738538770000|2025-02-02 23:26:10|212315.1|212149.3|212327.6|212141.7|212334.7|212155.5|212291.6|212119.1|11
1738538780000|2025-02-02 23:26:20|212321.2|212135.3|212153.5|211974.3|212321.2|212135.3|212153.5|211974.3|9
1738538790000|2025-02-02 23:26:30|212072.1|211892.9|211983.8|211893.8|212082.2|211909.7|211983.8|211892.9|5
1738538800000|2025-02-02 23:26:40|211979.6|211889.6|211981.5|211825.6|211981.5|211889.6|211962.1|211823.4|5
1738538810000|2025-02-02 23:26:50|211988.8|211832.9|212193.7|212011.1|212201.3|212018.8|211988.8|211832.9|5
1738538820000|2025-02-02 23:27:00|212186.3|212003.7|212261|211951|212261|212010.9|212158.9|211951|9
1738538830000|2025-02-02 23:27:10|212192.8|212010.3|212192.8|212010.3|212192.8|212010.3|212192.8|212010.3|1
1738538840000|2025-02-02 23:27:20|212207.3|212024.7|212198.8|212019.6|212207.3|212024.7|212173|211990.5|13
1738538850000|2025-02-02 23:27:30|212190.7|212011.5|212193.8|212014.6|212193.8|212014.6|212154.2|211975|5
1738538860000|2025-02-02 23:27:40|212187.3|212008.1|212183.3|211990.8|212194.9|212008.1|212178.7|211986.1|7
1738538870000|2025-02-02 23:27:50|212190.2|211997.7|212160.5|211981.3|212196.4|212017.2|212160.5|211981.3|11
1738538880000|2025-02-02 23:28:00|212173.9|211991|212183.5|211991|212183.5|211991|212173.9|211991|2
1738538890000|2025-02-02 23:28:10|212188|212001|212231|212053.8|212253.4|212074.2|212188|212001|18
1738538900000|2025-02-02 23:28:20|212238.9|212061.7|212180.3|212009.8|212238.9|212061.7|212180.3|212009.8|8
1738538910000|2025-02-02 23:28:30|212149.7|211979.1|212155.8|211985.3|212155.8|211985.3|212149.7|211979.1|2
1738538920000|2025-02-02 23:28:40|212147.8|211977.3|212140.8|211977.6|212171.5|211983.3|212133.3|211970.1|10
1738538930000|2025-02-02 23:28:50|212133.5|211970.3|212140.4|211977.2|212160.6|211978.4|212133.5|211970.3|5
1738538940000|2025-02-02 23:29:00|212146.4|211983.2|212101.6|211919.1|212168.5|211991.3|212076.1|211906.9|9
1738538950000|2025-02-02 23:29:10|212077.2|211882.7|211991.1|211901.1|212077.2|211906.5|211991.1|211882.7|4
1738538960000|2025-02-02 23:29:20|211988.1|211898.1|212005|211853.3|212005|211898.1|211983.4|211853.3|3
1738538970000|2025-02-02 23:29:30|211978.9|211888.9|211976.7|211886.7|211983.5|211893.5|211973|211883|4
1738538980000|2025-02-02 23:29:40|211983.6|211893.6|211965.2|211875.2|211983.6|211893.6|211965.2|211875.2|8
1738538990000|2025-02-02 23:29:50|211979.3|211889.3|211965.8|211875.8|211989.1|211889.7|211960.2|211837.4|14
1738539000000|2025-02-02 23:30:00|211951.6|211782.4|211970.1|211817.6|211970.1|211817.6|211951.6|211782.4|6
1738539010000|2025-02-02 23:30:10|211976.5|211823.9|212225.1|212045.9|212225.1|212045.9|211964.5|211823.9|11
1738539020000|2025-02-02 23:30:20|212231.2|212052|212238.9|212076.4|212248.5|212076.4|212218.5|212045.1|17
1738539030000|2025-02-02 23:30:30|212231.9|212069.3|212306.2|212038.2|212306.2|212096.1|212176.7|212021.6|11
1738539040000|2025-02-02 23:30:40|212275.5|212020.8|212030.7|211878.1|212275.5|212115.2|212030.7|211878.1|11
1738539050000|2025-02-02 23:30:50|212036.5|211867.3|211880.3|211697.8|212046.5|211867.3|211880.3|211697.8|16
1738539060000|2025-02-02 23:31:00|211870.3|211687.8|211788.9|211598.9|211870.3|211687.8|211788.9|211598.9|13
1738539070000|2025-02-02 23:31:10|211795|211607.1|211706.5|211529.4|211795|211607.1|211706.5|211529.4|6
1738539080000|2025-02-02 23:31:20|211713.8|211537.7|211714.3|211538.2|211714.3|211538.2|211706.5|211530.5|6
1738539090000|2025-02-02 23:31:30|211707.1|211531|211750.5|211555.2|211750.5|211555.2|211706.5|211530.2|11
1738539100000|2025-02-02 23:31:40|211760.1|211557.5|211752.3|211549.7|211760.1|211557.5|211752.3|211549.7|2
1738539110000|2025-02-02 23:31:50|211763.2|211558.8|211741.6|211559.1|211763.2|211565.2|211718.7|211536.7|8
1738539120000|2025-02-02 23:32:00|211747.7|211565.2|211668.1|211515.5|211747.7|211565.2|211661.1|211508.5|7
1738539130000|2025-02-02 23:32:10|211661.7|211509.2|211661.7|211509.2|211661.7|211509.2|211661.7|211509.2|1
1738539140000|2025-02-02 23:32:20|211596.2|211506.2|211613.7|211523.7|211622.6|211532.6|211596.2|211506.2|4
1738539150000|2025-02-02 23:32:30|211622.5|211532.5|211621.1|211531.1|211624.5|211534.5|211621.1|211531.1|5
1738539160000|2025-02-02 23:32:40|211628.6|211538.6|211698.2|211535.7|211704.9|211559.1|211623.3|211518.4|11
1738539170000|2025-02-02 23:32:50|211690.5|211528|211648.3|211558.3|211690.5|211558.5|211638.9|211519|14
1738539180000|2025-02-02 23:33:00|211642.2|211552.2|211711.3|211545.5|211711.3|211575.1|211639.9|211524.7|13
1738539200000|2025-02-02 23:33:20|211723.3|211557.4|211757.2|211578|211757.2|211578|211723.3|211557.4|7
1738539210000|2025-02-02 23:33:30|211770.7|211608.2|211715.7|211549.8|211812.4|211614.1|211715.7|211549.8|9
1738539220000|2025-02-02 23:33:40|211724.7|211558.9|211738.1|211558.9|211738.1|211558.9|211724.7|211558.9|5
1738539230000|2025-02-02 23:33:50|211747|211567.8|211739.1|211559.9|211754.3|211575.1|211718.5|211552.6|6
1738539240000|2025-02-02 23:34:00|211746.1|211566.9|211758.6|211579.4|211758.6|211579.4|211746.1|211566.9|3
1738539250000|2025-02-02 23:34:10|211749.7|211570.5|211749.7|211570.5|211749.7|211570.5|211749.7|211570.5|1
1738539260000|2025-02-02 23:34:20|211760.5|211581.3|211794.9|211615.7|211803.1|211623.9|211760.5|211581.3|4
1738539270000|2025-02-02 23:34:30|211801.3|211622.1|211837.3|211658.1|211837.3|211658.1|211801.3|211622.1|2
1738539280000|2025-02-02 23:34:40|211845.1|211665.9|211852|211689.5|211852|211689.5|211845.1|211665.9|2
1738539290000|2025-02-02 23:34:50|211870.7|211654.8|211840|211660.8|211870.7|211660.8|211834|211654.8|3
1738539300000|2025-02-02 23:35:00|211833.3|211654.1|211776|211580.1|211843.2|211660.7|211768.6|211572.7|10
1738539310000|2025-02-02 23:35:10|211786.5|211590.6|211770.4|211574.5|211786.5|211590.6|211770.4|211574.5|2
1738539320000|2025-02-02 23:35:20|211762.7|211566.9|211743.1|211563.9|211762.7|211566.9|211737.1|211557.9|5
1738539330000|2025-02-02 23:35:30|211737.1|211557.9|211743.1|211563.9|211743.7|211564.5|211736.7|211557.5|4
1738539340000|2025-02-02 23:35:40|211731.7|211552.5|211710.9|211545.1|211731.7|211552.5|211710.9|211545.1|2
1738539360000|2025-02-02 23:36:00|211717.1|211551.2|211741|211561.8|211741|211561.8|211717.1|211551.2|3
1738539370000|2025-02-02 23:36:10|211747.1|211567.9|211713.2|211547.3|211747.1|211567.9|211705.3|211539.4|5
1738539380000|2025-02-02 23:36:20|211704|211538.1|211731.1|211561.9|211731.1|211561.9|211704|211538.1|11
1738539390000|2025-02-02 23:36:30|211737|211567.8|211728.9|211559.7|211737|211567.8|211728.9|211559.7|2
1738539400000|2025-02-02 23:36:40|211738|211568.8|211729|211559.8|211738|211568.8|211729|211559.8|3
1738539410000|2025-02-02 23:36:50|211738.1|211568.9|211714.8|211545.6|211738.1|211568.9|211710.1|211540.9|8
1738539420000|2025-02-02 23:37:00|211721.6|211552.4|211721.9|211552.7|211721.9|211552.7|211669.9|211517.3|10
1738539430000|2025-02-02 23:37:10|211714.1|211544.9|211720.5|211551.3|211720.5|211551.3|211714.1|211544.9|2
1738539440000|2025-02-02 23:37:20|211713.5|211544.3|211720.5|211551.3|211720.5|211551.3|211713.5|211544.3|2
1738539450000|2025-02-02 23:37:30|211727.3|211558.1|211728.4|211559.2|211734.7|211565.5|211727.3|211558.1|3
1738539460000|2025-02-02 23:37:40|211735|211565.8|211655.3|211565.3|211735.7|211566.5|211655.3|211546.5|7
1738539470000|2025-02-02 23:37:50|211645.7|211555.7|211718.5|211549.3|211718.5|211555.7|211645.7|211522.7|5
1738539480000|2025-02-02 23:38:00|211712.4|211543.2|211718.9|211549.7|211718.9|211549.7|211712.4|211543.2|2
1738539490000|2025-02-02 23:38:10|211728.7|211559.5|211728.7|211559.5|211728.7|211559.5|211728.7|211559.5|1
1738539510000|2025-02-02 23:38:30|211736.8|211567.6|211761.8|211599.3|211761.8|211599.3|211736.8|211567.6|6
1738539520000|2025-02-02 23:38:40|211752.1|211589.5|211750.9|211571.7|211752.1|211589.5|211742.9|211563.7|3
1738539530000|2025-02-02 23:38:50|211767.6|211578.7|211773.7|211577.8|211774.5|211578.7|211747.1|211567.9|5
1738539550000|2025-02-02 23:39:10|211765.7|211569.8|211720.4|211554.5|211765.7|211569.8|211720.4|211554.5|2
1738539570000|2025-02-02 23:39:30|211727.3|211561.5|211746.7|211567.5|211746.7|211567.5|211727.3|211561.5|3
1738539590000|2025-02-02 23:39:50|211736.5|211557.3|211745.3|211566.1|211745.3|211566.1|211736.5|211557.3|2
1738539610000|2025-02-02 23:40:10|211739.1|211559.9|211777.3|211581.5|211777.3|211581.5|211739.1|211559.9|4
1738539620000|2025-02-02 23:40:20|211771.1|211575.2|211721.5|211552.3|211771.1|211575.2|211721.5|211552.3|5
1738539630000|2025-02-02 23:40:30|211727.9|211558.7|211744.3|211565.1|211744.3|211565.1|211727.9|211558.7|3
1738539640000|2025-02-02 23:40:40|211736.3|211557.1|211742.6|211563.4|211742.6|211563.4|211736.3|211557.1|2
1738539650000|2025-02-02 23:40:50|211749.7|211570.5|211740|211560.8|211749.7|211570.5|211740|211560.8|2
1738539660000|2025-02-02 23:41:00|211734.1|211554.9|211712.3|211546.5|211734.1|211579.5|211654.9|211539.6|6
1738539670000|2025-02-02 23:41:10|211702.1|211536.3|211713.1|211547.2|211713.1|211547.2|211627.2|211519.1|11
1738539680000|2025-02-02 23:41:20|211701.3|211532.1|211708.2|211539|211708.2|211539|211701.3|211532.1|2
1738539690000|2025-02-02 23:41:30|211714.9|211542.3|211675.5|211523|211718.3|211549.1|211663.1|211510.5|10
1738539700000|2025-02-02 23:41:40|211623.4|211533.4|211621.2|211531.2|211623.4|211533.4|211621.2|211531.2|2
1738539710000|2025-02-02 23:41:50|211623.4|211533.4|211668.7|211516.1|211668.7|211533.4|211623.4|211516.1|2
1738539720000|2025-02-02 23:42:00|211659|211506.5|211694.7|211466.7|211694.7|211530.2|211618.5|211466.7|4
1738539730000|2025-02-02 23:42:10|211618.7|211528.7|211618.7|211528.7|211618.7|211528.7|211618.7|211528.7|1
1738539740000|2025-02-02 23:42:20|211625.1|211535.1|211543.9|211346.4|211628.8|211538.8|211472.7|211329.1|13
1738539750000|2025-02-02 23:42:30|211525.6||211525.6||211525.6||211525.6||1
1738539760000|2025-02-02 23:42:40|211537|211357.8|211564|211384.8|211564|211384.8|211537|211357.8|2
1738539770000|2025-02-02 23:42:50|211576.8|211397.6|211672.6|211510.1|211672.7|211510.1|211576.8|211397.6|14
1738539780000|2025-02-02 23:43:00|211665.1|211502.6|211701.5|211519|211701.5|211519|211656.5|211477.3|8
1738539790000|2025-02-02 23:43:10|211707.6|211525.1|211707.6|211525.1|211707.6|211525.1|211707.6|211525.1|1
1738539800000|2025-02-02 23:43:20|211714.9|211532.4|211741|211561.8|211748.3|211569.1|211714.9|211532.4|4
1738539820000|2025-02-02 23:43:40|211749.1|211569.9|211765.8|211569.9|211773.1|211569.9|211749.1|211569.9|3
1738539830000|2025-02-02 23:43:50|211782.6|211586.7|211826|211673.5|211826|211673.5|211782.6|211586.7|4
1738539840000|2025-02-02 23:44:00|211817.6|211665.1|211767.5|211578.3|211817.6|211665.1|211735.9|211543.4|8
1738539850000|2025-02-02 23:44:10|211774.5|211585.3|211774.5|211585.3|211774.5|211585.3|211774.5|211585.3|1
1738539870000|2025-02-02 23:44:30|211719.8|211629.8|211719.8|211629.8|211719.8|211629.8|211719.8|211629.8|1
1738539880000|2025-02-02 23:44:40|211710.8|211620.8|211721.4|211631.4|211721.4|211631.4|211710.8|211620.8|2
1738539890000|2025-02-02 23:44:50|211706.6|211616.6|211771.8|211582.6|211771.8|211628.1|211704.7|211575.8|9
1738539900000|2025-02-02 23:45:00|211764.7|211575.5|211614.7|211435.5|211771.9|211582.7|211610.8|211431.6|14
1738539910000|2025-02-02 23:45:10|211607.3|211428.1|211610.5|211431.3|211614.3|211435.1|211582.1|211419.6|5
1738539920000|2025-02-02 23:45:20|211616.7|211437.5|211576.3|211413.7|211616.7|211437.5|211576.3|211413.7|4
1738539930000|2025-02-02 23:45:30|211574|211411.5|211603.7|211424.5|211603.7|211424.5|211574|211411.5|3
1738539940000|2025-02-02 23:45:40|211610.7|211431.5|211612.3|211433.1|211612.3|211433.1|211610.7|211431.5|2
1738539950000|2025-02-02 23:45:50|211603.9|211424.7|211609.3|211430.1|211610.2|211431|211603.1|211423.9|4
1738539960000|2025-02-02 23:46:00|211616.5|211437.3|211636.7|211444.1|211636.7|211444.6|211616.3|211437.1|5
1738539970000|2025-02-02 23:46:10|211630.2|211437.7|211585.2|211422.7|211630.2|211437.7|211585.2|211422.7|6
1738539980000|2025-02-02 23:46:20|211600|211437.5|211681.7|211591.7|211711.3|211591.7|211600|211437.5|4
1738539990000|2025-02-02 23:46:30|211675.4|211585.4|211710.8|211555.6|211710.8|211585.4|211651.2|211555.6|4
1738540000000|2025-02-02 23:46:40|211671.9|211581.9|211653.2|211484|211671.9|211581.9|211644.2|211484|5
1738540010000|2025-02-02 23:46:50|211659.4|211490.2|211601.1|211431.9|211659.4|211490.2|211601.1|211426.9|5
1738540020000|2025-02-02 23:47:00|211591.6|211425.7|211550.3|211381.1|211615.3|211432.7|211550.3|211381.1|6
1738540030000|2025-02-02 23:47:10|211539.2|211370|211586.1|211423.6|211586.1|211423.6|211539.2|211370|4
1738540040000|2025-02-02 23:47:20|211592.3|211429.7|211615.1|211435.9|211619.3|211469.7|211559.7|211418.5|10
1738540050000|2025-02-02 23:47:30|211628.8|211459.6|211735.9|211566.7|211759.8|211597.3|211628.8|211459.6|9
1738540060000|2025-02-02 23:47:40|211739.2|211575.5|211831.4|211665.5|211831.4|211665.5|211739.2|211575.5|6
1738540070000|2025-02-02 23:47:50|211837.6|211671.7|211840.8|211671.6|211840.9|211671.7|211834.7|211665.5|4
1738540080000|2025-02-02 23:48:00|211850.8|211686.5|211897.5|211725|211905.2|211735.9|211850.8|211686.5|8
1738540090000|2025-02-02 23:48:10|211905.3|211732.7|211927.9|211755.4|211927.9|211755.4|211905.3|211732.7|3
1738540100000|2025-02-02 23:48:20|211921.8|211749.3|211896.9|211724.4|211921.8|211750.4|211896.9|211724.4|5
1738540110000|2025-02-02 23:48:30|211889.3|211716.7|211895.7|211723.1|211895.7|211723.1|211889.3|211716.7|2
1738540130000|2025-02-02 23:48:50|211889.3|211716.7|211888.4|211715.9|211889.3|211716.7|211881.5|211709|3
1738540140000|2025-02-02 23:49:00|211880.4|211707.9|211894.3|211721.7|211894.3|211721.7|211880.4|211707.9|3
1738540170000|2025-02-02 23:49:30|211945|211665|211945|211665|211956.1|211665|211945|211646.1|3
1738540180000|2025-02-02 23:49:40|211787.8|211697.8|211773.7|211683.7|211787.8|211697.8|211773.7|211683.7|2
1738540200000|2025-02-02 23:50:00|211768.6|211678.6|211769.2|211679.2|211778.3|211688.3|211768.6|211678.6|3
1738540210000|2025-02-02 23:50:10|211776.2|211686.2|211774.8|211684.8|211787.6|211697.6|211774.8|211684.8|4
1738540230000|2025-02-02 23:50:30|211787.6|211697.6|211763|211673|211787.6|211697.6|211763|211673|9
1738540240000|2025-02-02 23:50:40|211753.2|211663.2|211761|211671|211761|211671|211753.2|211663.2|2
1738540260000|2025-02-02 23:51:00|211751.2|211661.2|211734.9|211644.9|211751.2|211661.2|211734.9|211644.9|2
1738540270000|2025-02-02 23:51:10|211723.7|211633.7|211724.9|211565.7|211732|211633.7|211723.7|211565.7|7
1738540280000|2025-02-02 23:51:20|211731.9|211572.7|211725.9|211566.7|211732.9|211573.7|211724.1|211564.9|4
1738540290000|2025-02-02 23:51:30|211734.3|211575.1|211726.7|211567.5|211734.3|211625.5|211709.5|211567.5|4
1738540300000|2025-02-02 23:51:40|211734.6|211575.4|211725.9|211566.7|211734.6|211575.4|211725.9|211566.7|4
1738540310000|2025-02-02 23:51:50|211733.1|211573.9|211716.5|211626.5|211733.1|211626.5|211714.8|211567.7|4
1738540320000|2025-02-02 23:52:00|211723.4|211633.4|211714.7|211558.9|211723.4|211633.4|211690.5|211552.7|5
1738540330000|2025-02-02 23:52:10|211721|211565.1|211682.5|211592.5|211721|211603.6|211676.9|211565.1|12
1738540340000|2025-02-02 23:52:20|211692.1|211602.1|211734.7|211582.2|211734.7|211621.6|211692.1|211569.1|5
1738540350000|2025-02-02 23:52:30|211700.1|211468.8|211681.9|211471.1|211716.3|211482.2|211681.9|211468.8|6
1738540360000|2025-02-02 23:52:40|211682.2|211484|211631.5|211472.3|211682.2|211506.3|211628.1|211472.3|6
1738540370000|2025-02-02 23:52:50|211623.3|211464.1|211608.5|211518.5|211630.6|211518.5|211608.5|211447.3|4
1738540380000|2025-02-02 23:53:00|211615.4|211525.4|211712.1|211552.9|211712.1|211552.9|211615.4|211525.4|5
1738540390000|2025-02-02 23:53:10|211721.8|211559.3|211665.3|211575.3|211721.8|211575.3|211665.3|211547.3|3
1738540400000|2025-02-02 23:53:20|211671.3|211581.3|211663.4|211573.4|211671.3|211581.3|211663.4|211573.4|2
1738540410000|2025-02-02 23:53:30|211671|211581|211666.6|211576.6|211685.2|211595.2|211666.6|211576.6|6
1738540420000|2025-02-02 23:53:40|211674.4|211584.4|211748.6|211569.4|211756.6|211584.4|211674.4|211568.9|9
1738540430000|2025-02-02 23:53:50|211757.5|211578.3|211758.7|211576.1|211774.5|211612|211757.5|211575.3|7
1738540440000|2025-02-02 23:54:00|211765.7|211583.2|211768.1|211605.6|211775.3|211612.7|211758.8|211576.3|5
1738540450000|2025-02-02 23:54:10|211778.9|211616.3|211804.3|211714.3|211804.3|211714.3|211778.9|211616.3|3
1738540460000|2025-02-02 23:54:20|211802.6|211712.6|211851.7|211693.2|211942.2|211785.7|211796.4|211693.2|11
1738540470000|2025-02-02 23:54:30|211840.3|211681.8|211851.7|211693.2|211858.5|211700|211840.3|211681.8|4
1738540480000|2025-02-02 23:54:40|211861.6|211703.1|211912.6|211739.4|211920.4|211747.2|211861.6|211703.1|3
1738540490000|2025-02-02 23:54:50|211887.9|211715.3|211897.7|211735.2|211902.3|211743.1|211887.9|211715.3|6
1738540500000|2025-02-02 23:55:00|211906.9|211744.3|212085.5|211919.6|212085.5|211919.6|211906.9|211744.3|8
1738540510000|2025-02-02 23:55:10|212075.2|211909.3|212056.7|211884.1|212075.2|211909.3|212031.3|211852.1|7
1738540520000|2025-02-02 23:55:20|212045.9|211873.4|212048.8|211859.6|212048.8|211873.4|212029.3|211850.1|4
1738540530000|2025-02-02 23:55:30|212055.5|211865.6|212055.5|211882.3|212055.5|211882.3|212055.5|211865.6|2
1738540540000|2025-02-02 23:55:40|212048.5|211878.9|212016.6|211840.7|212065.3|211889.5|212009.7|211833.8|11
1738540550000|2025-02-02 23:55:50|211954.4|211787.4|211954.4|211787.4|211954.4|211787.4|211954.4|211787.4|1
1738540560000|2025-02-02 23:56:00|211941.9|211773.7|211909.9|211757.3|211941.9|211773.7|211909.9|211757.3|2
1738540570000|2025-02-02 23:56:10|211882|211792|211932.8|211773.6|211932.8|211792|211882|211773.6|2
1738540580000|2025-02-02 23:56:20|211908|211748.8|211853|211763|211908|211763|211853|211748.8|2
1738540590000|2025-02-02 23:56:30|211859|211769|211854.1|211764.1|211859|211769|211854.1|211764.1|2
1738540610000|2025-02-02 23:56:50|211846.8|211756.8|211857.6|211767.6|211857.6|211767.6|211846.8|211756.8|2
1738540620000|2025-02-02 23:57:00|211853.1|211763.1|211846.6|211756.6|211853.1|211763.1|211846.6|211756.6|2
1738540640000|2025-02-02 23:57:20|211854.7|211764.7|211855.2|211765.2|211855.2|211765.2|211854.7|211764.7|2
1738540650000|2025-02-02 23:57:30|211850.5|211760.5|211831.5|211741.5|211850.5|211760.5|211825.2|211735.2|6
1738540660000|2025-02-02 23:57:40|211837.1|211747.1|211845.3|211755.3|211845.3|211755.3|211837.1|211747.1|4
1738540670000|2025-02-02 23:57:50|211840.1|211750.1|211844.8|211754.8|211845.3|211755.3|211834.1|211744.1|4
1738540680000|2025-02-02 23:58:00|211841.2|211751.2|211840.9|211750.9|211845.6|211755.6|211833.7|211743.7|5
1738540690000|2025-02-02 23:58:10|211845.6|211755.6|211845.6|211755.6|211845.6|211755.6|211845.6|211755.6|1
1738540710000|2025-02-02 23:58:30|211841.1|211751.1|211761|211671|211846.3|211756.3|211761|211671|6
1738540720000|2025-02-02 23:58:40|211769.1|211679.1|211763.5|211604.3|211769.1|211679.1|211763.5|211604.3|2
1738540730000|2025-02-02 23:58:50|211778.5|211619.3|211798.9|211626.3|211804.2|211645|211778.5|211619.3|6
1738540740000|2025-02-02 23:59:00|211792.6|211620.1|211792.6|211620.1|211792.6|211620.1|211792.6|211620.1|1
1738540750000|2025-02-02 23:59:10|211805.1|211632.5|211829.3|211660.1|211836.3|211667.1|211805.1|211632.5|5
1738540760000|2025-02-02 23:59:20|211838.1|211668.9|211835.1|211662.6|211845.2|211672.7|211829.8|211660.6|7
1738540770000|2025-02-02 23:59:30|211842.1|211669.5|211834.3|211661.8|211842.1|211669.5|211834.3|211661.8|2
1738540780000|2025-02-02 23:59:40|211835.2|211662.7|211817.5|211655|211835.2|211662.7|211817.5|211655|3
1738540790000|2025-02-02 23:59:50|211811.3|211648.8|211811.3|211648.7|211818.8|211656.3|211811.3|211648.7|3
1738540800000|2025-02-03 00:00:00|211821.3||211811.3||211821.3||211811.3||2
1738540810000|2025-02-03 00:00:10|211817.6|211655.1|211827.6|211655.1|211827.6|211655.1|211817.6|211655.1|2
1738540820000|2025-02-03 00:00:20|211837.3|211664.8|211831.8|211665.9|211837.4|211716.7|211792.2|211659.3|8
1738540830000|2025-02-03 00:00:30|211824.3|211658.4|211798.5|211622.7|211831.4|211665.5|211754.6|211619.9|10
1738540840000|2025-02-03 00:00:40|211780.3|211604.4|211757.9|211605.3|211780.3|211612.3|211756.9|211604.3|6
1738540850000|2025-02-03 00:00:50|211750.2|211597.7|211712.3|211622.3|211750.2|211622.3|211712.3|211569.5|4
1738540860000|2025-02-03 00:01:00|211718.9|211628.9|211644.3|211554.3|211748.5|211628.9|211644.3|211524.7|14
1738540870000|2025-02-03 00:01:10|211628|211538|211635.7|211545.7|211664.2|211545.7|211603.3|211503.4|8
1738540880000|2025-02-03 00:01:20|211673.3|211518.1|211652.1|211562.1|211737.7|211618.1|211645.9|211518.1|15
1738540890000|2025-02-03 00:01:30|211659.1|211569.1|211684.2|211531.7|211711.5|211569.1|211651.3|211527.7|9
1738540900000|2025-02-03 00:01:40|211678.1|211525.6|211626|211536|211685.9|211564.8|211619.6|211511.3|9
1738540910000|2025-02-03 00:01:50|211613.2|211523.2|211619.4|211529.4|211619.4|211529.4|211613.2|211523.2|2
1738540920000|2025-02-03 00:02:00|211610.9|211520.9|211571.2|211481.2|211610.9|211520.9|211571.2|211481.2|2
1738540930000|2025-02-03 00:02:10|211577.2|211487.2|211615.5|211525.5|211615.5|211525.5|211577.2|211487.2|9
1738540940000|2025-02-03 00:02:20|211609|211519|211579.9|211489.9|211618.3|211528.3|211574.4|211484.4|18
1738540950000|2025-02-03 00:02:30|211572.6|211482.6|211572.6|211482.6|211578.2|211488.2|211572.3|211482.3|8
1738540960000|2025-02-03 00:02:40|211565.2|211475.2|211501|211345.1|211565.2|211475.2|211446.3|211345.1|6
1738540970000|2025-02-03 00:02:50|211494.3|211338.5|211415.8|211259.9|211494.3|211362.2|211399.1|211259.9|8
1738540980000|2025-02-03 00:03:00|211432.5|211266.1|211455.3|211296.1|211455.3|211296.1|211425.3|211266.1|5
1738540990000|2025-02-03 00:03:10|211444.5|211285.3|211465.1|211305.9|211492.9|211354.2|211410.9|211255|10
1738541000000|2025-02-03 00:03:20|211480.1|211320.9|211482.1|211392.1|211495.3|211392.1|211471|211320.9|7
1738541010000|2025-02-03 00:03:30|211475.4|211385.4|211501.6|211345.7|211501.6|211385.4|211473.7|211345.7|4
1738541020000|2025-02-03 00:03:40|211507.7|211351.9|211668.5|211495.9|211668.5|211495.9|211495|211351.9|10
1738541030000|2025-02-03 00:03:50|211659.3|211486.7|211638.7|211479.5|211659.3|211486.7|211638.7|211479.5|2
1738541040000|2025-02-03 00:04:00|211646.2|211487|211492.6|211316.7|211646.2|211487|211474.1|211299.6|12
1738541050000|2025-02-03 00:04:10|211498.9|211323.1|211498.9|211339.7|211498.9|211339.7|211498.9|211323.1|2
1738541060000|2025-02-03 00:04:20|211491.7|211332.5|211445.1|211272.6|211491.7|211332.5|211404.1|211262.1|8
1738541070000|2025-02-03 00:04:30|211452.9|211280.4|211447.3|211272.1|211492.2|211316.9|211447.3|211272.1|6
1738541080000|2025-02-03 00:04:40|211439.5|211267|211439.4|211266.9|211439.5|211267|211396.5|211227.3|9
1738541090000|2025-02-03 00:04:50|211429|211256.5|211404.9|211232.4|211429|211256.5|211362.5|211189.9|10
1738541100000|2025-02-03 00:05:00|211419.7|211257.2|211489.9|211317.4|211489.9|211317.4|211419.7|211257.2|8
1738541110000|2025-02-03 00:05:10|211503.8|211331.3|211538.7|211379.5|211562.4|211408.5|211489.3|211331.3|12
1738541120000|2025-02-03 00:05:20|211529.7|211370.5|211377.6|211218.4|211529.7|211370.5|211377.6|211218.4|10
1738541130000|2025-02-03 00:05:30|211388.7|211229.5|211472.6|211310.1|211472.6|211310.1|211388.7|211229.5|7
1738541140000|2025-02-03 00:05:40|211499.3|211340.1|211507.3|211348.1|211527.1|211354.5|211460|211304.1|11
1738541150000|2025-02-03 00:05:50|211520.9|211361.7|211528.7|211438.7|211528.7|211438.7|211518.5|211361.7|3
1738541160000|2025-02-03 00:06:00|211536|211446|211548.8|211458.8|211548.8|211458.8|211524.7|211434.7|13
1738541170000|2025-02-03 00:06:10|211542.8|211452.8|211600.8|211510.8|211600.8|211510.8|211540.9|211450.9|9
1738541180000|2025-02-03 00:06:20|211606.1|211516.1|211599.3|211509.3|211606.1|211516.1|211592.6|211502.6|8
1738541190000|2025-02-03 00:06:30|211599.1|211509.1|211580.6|211404.7|211599.3|211509.3|211557.3|211391.2|9
1738541200000|2025-02-03 00:06:40|211573.8|211397.9|211601.7|211442.5|211601.7|211442.5|211573.8|211397.9|5
1738541220000|2025-02-03 00:07:00|211609.7|211450.5|211654.3|211488.5|211665.1|211499.2|211609.7|211450.5|4
1738541230000|2025-02-03 00:07:10|211661.5|211495.7|211654.9|211489|211661.5|211495.7|211654.9|211489|3
1738541240000|2025-02-03 00:07:20|211664.5|211498.7|211656.5|211490.6|211664.5|211498.7|211656.3|211490.4|4
1738541260000|2025-02-03 00:07:40|211659.8||211656.5||211659.8||211656.5||2
1738541280000|2025-02-03 00:08:00|211695|211435|211661.7|211492.5|211695|211498.7|211661.7|211435|3
1738541290000|2025-02-03 00:08:10|211654.1|211484.9|211619.9|211447.3|211654.1|211484.9|211619.9|211447.3|5
1738541310000|2025-02-03 00:08:30|211626.8|211454.3|211626.8|211454.3|211626.8|211454.3|211626.8|211454.3|1
1738541330000|2025-02-03 00:08:50|211642.1||211642.1||211642.1||211642.1||1
1738541340000|2025-02-03 00:09:00|211626.8|211447.9|211620.5|211447.9|211626.8|211447.9|211620.5|211447.9|2
1738541350000|2025-02-03 00:09:10|211628.3|211455.8|211617.1|211444.5|211630.3|211457.8|211617.1|211444.5|5
1738541360000|2025-02-03 00:09:20|211626|211453.5|211618.1|211445.5|211626|211453.5|211618.1|211445.5|2
1738541370000|2025-02-03 00:09:30|211552.2|211393|211516.3|211353.8|211552.2|211393|211516.3|211353.8|5
1738541380000|2025-02-03 00:09:40|211526.3|211366.9|211532.8|211360.3|211539.4|211366.9|211513|211360.3|5
1738541390000|2025-02-03 00:09:50|211539.6|211367.1|211533.1|211360.5|211550.6|211388.1|211512.1|211349.6|4
1738541400000|2025-02-03 00:10:00|211543.2|211370.7|211568.1|211395.6|211575.9|211403.4|211543.2|211370.7|9
1738541410000|2025-02-03 00:10:10|211547.5|211388.3|211567.8|211395.3|211567.8|211395.3|211547.5|211388.3|3
1738541420000|2025-02-03 00:10:20|211560.5|211388|211568|211395.5|211568|211395.5|211560.5|211374.7|4
1738541430000|2025-02-03 00:10:30|211561.7|211389.2|211575.9|211403.4|211575.9|211403.4|211539.5|211377|5
1738541440000|2025-02-03 00:10:40|211566.1|211393.6|211566.1|211393.6|211566.1|211393.6|211552.8|211393.6|5
1738541460000|2025-02-03 00:11:00|211573.7|211401.2|211544.1|211386.6|211586.3|211430.5|211544.1|211386.6|5
1738541470000|2025-02-03 00:11:10|211532.8|211361.9|211540.5|211381.3|211558.5|211381.3|211532.8|211361.9|5
1738541490000|2025-02-03 00:11:30|211533.8|211387.4|211531.8|211379.3|211539.9|211387.4|211531.8|211379.3|5
1738541510000|2025-02-03 00:11:50|211539.7|211387.2|211539.7|211387.2|211539.7|211387.2|211539.7|211387.2|1
1738541520000|2025-02-03 00:12:00|211545.8|211393.3|211724.9|211562.4|211724.9|211562.4|211545.8|211393.3|9
1738541530000|2025-02-03 00:12:10|211717.3|211554.8|211716.2|211626.2|211744.9|211654.9|211715.8|211547.1|11
1738541540000|2025-02-03 00:12:20|211715.7|211625.7|211733.4|211643.4|211741.1|211651.1|211707.6|211617.6|8
1738541550000|2025-02-03 00:12:30|211726.7|211636.7|211724.9|211572.4|211731.4|211636.7|211724.1|211571.6|5
1738541560000|2025-02-03 00:12:40|211731.2|211578.7|211611.2|211521.2|211731.8|211579.3|211611.2|211521.2|15
1738541570000|2025-02-03 00:12:50|211615.8|211525.8|211630|211540|211639.3|211549.3|211615.8|211525.8|6
1738541580000|2025-02-03 00:13:00|211634.7|211544.7|211636|211546|211636|211546|211629.7|211539.7|3
1738541590000|2025-02-03 00:13:10|211631.1|211541.1|211856|211696.8|211856|211696.8|211631.1|211541.1|6
1738541600000|2025-02-03 00:13:20|211864|211704.8|211951.5|211792.3|211975.5|211806.3|211864|211704.8|12
1738541610000|2025-02-03 00:13:30|211954.8|211799.7|211987.3|211828.1|211987.3|211828.1|211950.3|211791.1|8
1738541630000|2025-02-03 00:13:50|211957.4|211811.5|211978.7|211802.8|211978.7|211811.5|211921.5|211758.9|6
1738541640000|2025-02-03 00:14:00|211971.9|211796|211820.5|211661.3|211985.4|211809.5|211820.5|211661.3|10
1738541650000|2025-02-03 00:14:10|211853.5|211687.7|211843.3|211667.4|211860.9|211695.1|211815.4|211652.9|9
1738541660000|2025-02-03 00:14:20|211831.1|211655.2|211781.6|211619.1|211831.1|211683.2|211762.1|211602.9|9
1738541670000|2025-02-03 00:14:30|211790.5|211627.9|211781.9|211691.9|211790.5|211691.9|211720.8|211621.5|8
1738541690000|2025-02-03 00:14:50|211775.8|211685.8|211817|211666.5|211817|211696.2|211775.8|211659.4|6
1738541700000|2025-02-03 00:15:00|211777.7|211687.7|211883|211717.1|211912.9|211822.9|211777.6|211659.4|13
1738541710000|2025-02-03 00:15:10|211890.6|211724.7|211811.3|211721.3|211893.5|211727.8|211811.3|211712.3|8
1738541720000|2025-02-03 00:15:20|211802.9|211712.9|211815.9|211660.1|211823.4|211712.9|211802.9|211657.9|4
1738541730000|2025-02-03 00:15:30|211827.3|211671.4|211816.4|211726.4|211851.2|211744.6|211816.4|211671.4|7
1738541740000|2025-02-03 00:15:40|211822.2|211732.2|211828.5|211738.5|211831|211741|211822.2|211732.2|7
1738541750000|2025-02-03 00:15:50|211824.2|211734.2|211832.8|211742.8|211838.4|211748.4|211824.2|211734.2|5
1738541760000|2025-02-03 00:16:00|211839|211749|211833.3|211743.3|211839.3|211749.3|211833.3|211743.3|4
1738541770000|2025-02-03 00:16:10|211846.8|211756.8|211894|211804|211980.1|211827.6|211846.8|211756.8|11
1738541780000|2025-02-03 00:16:20|211901.6|211811.6|211901.8|211811.8|211902|211812|211892.8|211802.8|11
1738541790000|2025-02-03 00:16:30|211893.8|211803.8|211893.8|211803.8|211893.8|211803.8|211893.8|211803.8|1
1738541800000|2025-02-03 00:16:40|211901|211811|211887.2|211797.2|211901|211811|211887.2|211797.2|5
1738541810000|2025-02-03 00:16:50|211893.6|211803.6|211886.8|211796.8|211893.6|211803.6|211886.8|211796.8|2
1738541820000|2025-02-03 00:17:00|211894.2|211804.2|211917.1|211827.1|211917.1|211827.1|211887.2|211797.2|5
1738541830000|2025-02-03 00:17:10|211921.8|211831.8|212110|212020|212158.1|212020|211921.8|211831.8|12
1738541840000|2025-02-03 00:17:20|212094.3|211928.5|212245.9|212083.3|212245.9|212098|212052.7|211886.9|26
1738541850000|2025-02-03 00:17:30|212237.3|212074.8|212212.9|212060.3|212245.5|212082.9|212211.4|212058.9|11
1738541860000|2025-02-03 00:17:40|212206.3|212053.7|212206.3|212053.7|212206.3|212053.7|212206.3|212053.7|1
1738541880000|2025-02-03 00:18:00|212218.1|212065.5|212209.5|212056.9|212218.1|212065.5|212209.5|212056.9|2
1738541890000|2025-02-03 00:18:10|212219.9|212067.4|212213.8|212061.3|212219.9|212067.4|212213.8|212061.3|3
1738541900000|2025-02-03 00:18:20|212217.1|212071.4|212289.7|212123.9|212299.4|212140.2|212217.1|212071.4|6
1738541910000|2025-02-03 00:18:30|212297.5|212131.7|212303.9|212151.3|212314.9|212159.1|212297.5|212131.7|8
1738541920000|2025-02-03 00:18:40|212311.7|212159.2|212291.5|212125.6|212311.7|212159.2|212218.9|212064.9|11
1738541930000|2025-02-03 00:18:50|212299.3|212133.4|212173.4|212083.4|212299.3|212146.7|212173.4|212083.4|8
1738541940000|2025-02-03 00:19:00|212166.9|212076.9|212166.4|212076.4|212193.3|212103.3|212166.4|212076.4|6
1738541950000|2025-02-03 00:19:10|212173.4|212083.4|212165.5|212012.9|212173.4|212083.4|212165.3|212012.8|5
1738541960000|2025-02-03 00:19:20|212156.7|212004.1|212156.7|211987.5|212156.7|212004.1|212156.7|211987.5|2
1738541970000|2025-02-03 00:19:30|212163.1|211993.9|212103.9|211934.7|212171.9|212019.4|212103.9|211934.7|9
1738541980000|2025-02-03 00:19:40|212043.4|211887.5|211899.8|211809.8|212103.5|211937.6|211899.8|211750.6|17
1738541990000|2025-02-03 00:19:50|211906.6|211816.6|212042.4|211886.5|212082.5|211929.9|211906.6|211816.6|9
1738542000000|2025-02-03 00:20:00|212072.9|211917.1|212198.9|212033.1|212209.8|212053.9|212072.9|211917.1|11
1738542010000|2025-02-03 00:20:10|212205.5|212039.7|212117.1|212027.1|212211.9|212059.4|212108.4|212018.4|7
1738542020000|2025-02-03 00:20:20|212132.2|211976.3|212138.7|211982.8|212138.7|211982.8|212132.2|211976.3|2
1738542030000|2025-02-03 00:20:30|212144.9|211989.1|212209.9|212057.3|212209.9|212072.1|212144.9|211989.1|5
1738542040000|2025-02-03 00:20:40|212202.9|212050.3|212164.1|212011.5|212202.9|212050.3|212126.1|212011.5|3
1738542050000|2025-02-03 00:20:50|212156.7|212004.2|212153.1|211987.2|212159.5|212004.2|212153.1|211987.2|4
1738542060000|2025-02-03 00:21:00|212146.3|211980.4|212133.9|212043.9|212154.8|212043.9|212112.5|211974|12
1738542070000|2025-02-03 00:21:10|212208.6|212056.1|212223.2|212133.2|212229.9|212133.2|212208.6|212056.1|12
1738542080000|2025-02-03 00:21:20|212228.3|212138.3|212225.4|212069.5|212228.6|212138.6|212213.4|212061.8|17
1738542090000|2025-02-03 00:21:30|212232.1|212076.2|212218.2|212062.3|212232.1|212076.2|212214.2|212060.7|12
1738542110000|2025-02-03 00:21:50|212225.3|212069.5|212232.6|212142.6|212237.5|212147.5|212213.6|212062.3|10
1738542120000|2025-02-03 00:22:00|212227.4|212137.4|212224.7|212134.7|212243.9|212153.9|212216.8|212126.8|11
1738542130000|2025-02-03 00:22:10|212218.3|212128.3|212214.3|212124.3|212220.8|212130.8|212211.8|212121.8|6
1738542140000|2025-02-03 00:22:20|212214.6|212124.6|212213.4|212123.4|212220.5|212130.5|212213.4|212123.4|3
1738542150000|2025-02-03 00:22:30|212236.2|212146.2|212236.2|212146.2|212236.2|212146.2|212236.2|212146.2|1
1738542160000|2025-02-03 00:22:40|212231.4|212141.4|212459.6|212300.4|212459.6|212353|212216.9|212126.9|12
1738542170000|2025-02-03 00:22:50|212444.5|212292|212475.7|212194.3|212475.7|212305.1|212417.1|212194.3|16
1738542180000|2025-02-03 00:23:00|212509|212221|212475.7|212194.3|212509|212241|212475.7|212194.3|6
1738542190000|2025-02-03 00:23:10|212455.7|212192.6|212394.8|212104.3|212474|212192.6|212394.8|212104.3|7
1738542200000|2025-02-03 00:23:20|212440.7|212183.7|212440.7|212186|212440.7|212186|212402.4|212147.6|10
1738542210000|2025-02-03 00:23:30|212447.4|212147.6|212429|212147.6|212447.4|212147.6|212425|212147.6|4
1738542220000|2025-02-03 00:23:40|212440.7|212165|212440.7|212159.3|212440.7|212186|212440.7|212159.3|3
1738542230000|2025-02-03 00:23:50|212510.7|212179.3|212510.7|212242.6|212517.4|212285|212510.7|212159.3|7
1738542240000|2025-02-03 00:24:00|212497.4|212255|212482.1|212255|212510.7|212255|212465|212255|6
1738542250000|2025-02-03 00:24:10|212490.7|212242.6|212207.6|211926|212510.7|212255|212207.6|211926|19
1738542260000|2025-02-03 00:24:20|212070.3|211946|212169|211900.1|212169|211946|211923.3|211625|21
1738542270000|2025-02-03 00:24:30|212170.7|211908.6|212170.7|211908.6|212170.7|211908.6|212170.7|211908.6|1
1738542280000|2025-02-03 00:24:40|212186.1|211916|212277.4|212016.2|212297.4|212016.2|212186.1|211916|8
1738542290000|2025-02-03 00:24:50|212255|211981.8|212167.6|211906.3|212262.4|211981.8|212134|211892.6|14
1738542300000|2025-02-03 00:25:00|212194.3|211928.3|212050|211790.7|212203|211945|212050|211790.7|9
1738542310000|2025-02-03 00:25:10|212034.3|211749.6|212039.6|211778.3|212039.6|211778.3|211924.5|211650.6|13
1738542320000|2025-02-03 00:25:20|212026.3|211774.2|212155.1|211887.1|212155.1|211887.1|212026.3|211774.2|10
1738542330000|2025-02-03 00:25:30|212126.9|211846.9|212068.5|211903.3|212126.9|211905.8|212050|211846.9|5
1738542340000|2025-02-03 00:25:40|212056.3|211891.1|211926.6|211744.1|212056.3|211891.1|211905.4|211739.5|14
1738542350000|2025-02-03 00:25:50|211933.5|211751|211932.9|211750.3|211935.3|211752.8|211926.4|211743.9|11
1738542360000|2025-02-03 00:26:00|211939.1|211756.6|212006.5|211854|212046.3|211893.8|211939.1|211756.6|11
1738542370000|2025-02-03 00:26:10|212026.1|211860.2|212046|211890.1|212075.7|211962.3|212026.1|211860.2|10
1738542380000|2025-02-03 00:26:20|212032.5|211878|211860.3|211691.1|212032.5|211878|211780.9|211625.1|20
1738542390000|2025-02-03 00:26:30|211856.9|211674.9|211866.2|211693.7|211873.5|211714.3|211840.7|211674.8|18
1738542400000|2025-02-03 00:26:40|211858.7|211686.1|211864.3|211711.8|211864.3|211711.8|211816.4|211663.9|15
1738542410000|2025-02-03 00:26:50|211871|211704.2|211851.3|211685.5|211871|211704.2|211841.9|211676|5
1738542420000|2025-02-03 00:27:00|211842.9|211677|211848.9|211683.1|211848.9|211683.1|211842.9|211677|2
1738542430000|2025-02-03 00:27:10|211840|211674.1|211801.2|211635.3|211840|211674.1|211801.2|211635.3|5
1738542440000|2025-02-03 00:27:20|211808.7|211642.9|211851|211685.1|211873.5|211700.9|211808.7|211642.9|12
1738542450000|2025-02-03 00:27:30|211857.7|211691.8|211850.7|211684.9|211884.3|211721.8|211844.5|211678.6|9
1738542460000|2025-02-03 00:27:40|211858.4|211692.5|212000.4|211745.7|212000.4|211745.7|211858.4|211629.3|11
1738542470000|2025-02-03 00:27:50|211949.6|211719.1|212027.4|211746|212027.4|211746|211929.6|211654.9|10
1738542480000|2025-02-03 00:28:00|212036.5|211755.2|212174.5|211919.9|212174.5|211919.9|212036.5|211755.2|14
1738542490000|2025-02-03 00:28:10||211945||211893.2||211945||211893.2|2
1738542510000|2025-02-03 00:28:30|212182.7|211901.3|212209.3|211928|212216|211928|212182.7|211901.3|5
1738542530000|2025-02-03 00:28:50|212208|211945|212181.9|211920.5|212208|211945|212165|211920.5|6
1738542540000|2025-02-03 00:29:00|212188.5|211935|212224.5|211929.9|212224.5|211935|212188.5|211929.9|5
1738542550000|2025-02-03 00:29:10|212233.1|211938.4|212234.3|211973|212275.8|212014.5|212233.1|211938.4|7
1738542560000|2025-02-03 00:29:20|212283|211979.6|212216|211928|212283|211995|212215|211928|7
1738542570000|2025-02-03 00:29:30|212196|211918.5|212206.5|211918.5|212206.5|211918.5|212179.8|211918.5|5
1738542580000|2025-02-03 00:29:40|212186.5|211935|212106.8|211818.8|212186.5|211935|212075|211818.8|18
1738542590000|2025-02-03 00:29:50|212085|211845.5|211996.9|211715.6|212085|211845.5|211996.9|211715.6|13
1738542600000|2025-02-03 00:30:00|212005.3|211723.9|212025.3|211750.6|212025.3|211750.6|212005.3|211723.9|2
1738542610000|2025-02-03 00:30:10|212033.8|211759.1|212015|211845|212042.2|211845|212015|211759.1|6
1738542620000|2025-02-03 00:30:20|212042.2|211800.9|212042.2|211845|212042.2|211845|212042.2|211800.9|3
1738542630000|2025-02-03 00:30:30|212033.9|211767.5|211941.5|211660.1|212033.9|211767.5|211941.5|211660.1|9
1738542640000|2025-02-03 00:30:40|211921.5|211675|211935|211640.8|211991.8|211710.5|211905|211636.8|13
1738542650000|2025-02-03 00:30:50|211948.8|211632.4|211860.3|211579|211948.8|211652.4|211845|211579|8
1738542660000|2025-02-03 00:31:00|211891.3|211581.3|211991.4|211710.1|211991.4|211710.1|211870.9|211581.3|14
1738542670000|2025-02-03 00:31:10|211991.1|211681.1|211957.5|211709.5|212000|211718.7|211957.5|211681.1|5
1738542680000|2025-02-03 00:31:20|211990.3|211676.2|211948.3|211653.6|211990.3|211680.3|211948.3|211653.6|4
1738542690000|2025-02-03 00:31:30|211928.3|211645.2|211913.2|211645.2|211928.3|211645.2|211913.2|211645.2|3
1738542700000|2025-02-03 00:31:40|211939.9|211658.5|212007.9|211746.5|212007.9|211746.5|211939.9|211658.5|9
1738542710000|2025-02-03 00:31:50|211998.8|211719.9|211998.8|211710.8|211998.8|211719.9|211965.4|211677.4|6
1738542720000|2025-02-03 00:32:00|212007.2|211719.2|212041.9|211800.6|212041.9|211800.6|212007.2|211719.2|6
1738542730000|2025-02-03 00:32:10|212008.5|211720.5|212015.6|211720.9|212023.8|211755.8|212008.5|211720.5|4
1738542740000|2025-02-03 00:32:20||211740.9||211747.6||211747.6||211720.9|9
1738542750000|2025-02-03 00:32:30|212006.7|211720.9|211993.3|211712|212006.7|211720.9|211993.3|211712|3
1738542760000|2025-02-03 00:32:40|212002.3|211721|212030.5|211789.2|212030.5|211789.2|212002.3|211721|2
1738542770000|2025-02-03 00:32:50|212023.9|211733.2|212023.9|211755.9|212023.9|211755.9|212023.9|211729.2|5
1738542780000|2025-02-03 00:33:00|212030.5||212023.9||212030.5||212023.9||2
1738542790000|2025-02-03 00:33:10|212030.5|211765|212005|211765|212030.5|211765|212005|211765|3
1738542800000|2025-02-03 00:33:20|212015|211793|212041|211799.6|212041|211819.6|212015|211793|6
1738542830000|2025-02-03 00:33:50|212015|211815|212179.4|211898.1|212179.4|211898.1|212015|211809.1|7
1738542840000|2025-02-03 00:34:00|212214.4|211904.4|212115|211845.8|212215|211933.7|212085|211845.8|11
1738542850000|2025-02-03 00:34:10|212127.2|211849|212107.2|211845.8|212127.2|211850.2|212100.5|211845.8|10
1738542860000|2025-02-03 00:34:20|212127.2|211837.7|212092.3|211811|212127.2|211837.7|212092.3|211811|5
1738542870000|2025-02-03 00:34:30|212069|211815|211934.5|211706.5|212069|211815|211880|211706.5|4
1738542880000|2025-02-03 00:34:40|211945.1|211725|211945.1|211737.1|211945.1|211737.1|211945.1|211706.5|6
1738542890000|2025-02-03 00:34:50|211905|211743.8|212072.4|211804.4|212072.4|211830.1|211887.9|211743.8|12
1738542900000|2025-02-03 00:35:00|212084.1|211816.1|212099.3|211884.6|212099.3|211884.6|212084.1|211816.1|2
1738542910000|2025-02-03 00:35:10||211905||211945||211945||211905|2
1738542920000|2025-02-03 00:35:20|212107.5|211919.5|212107.4|211912.7|212107.5|211945|212099|211884.3|10
1738542930000|2025-02-03 00:35:30|212037.2|211892.7|212098.4|211883.7|212098.4|211947.2|212037.2|211883.7|8
1738542950000|2025-02-03 00:35:50|212107.6|211905|212050|211960|212107.6|211960|212045|211883.7|8
1738542960000|2025-02-03 00:36:00|212065|211905|212090.8|211869.4|212099.4|211960|212050|211842.8|8
1738542970000|2025-02-03 00:36:10|212101.8|211905|212092|211844|212101.8|211905|212065|211843.3|6
1738542990000|2025-02-03 00:36:30|212083.3|211835.3|212055|211800.4|212083.3|211835.3|212055|211800.4|3
1738543000000|2025-02-03 00:36:40|212048.4|211791.5|212039.5|211791.5|212048.4|211791.5|212039.5|211758.1|5
1738543010000|2025-02-03 00:36:50|212030.4|211758.1|211977.1|211749.1|212030.4|211758.1|211945|211749.1|4
1738543020000|2025-02-03 00:37:00|211945|211755|211977.4|211742.7|211977.4|211791.2|211945|211734|16
1738543030000|2025-02-03 00:37:10|211945|211755|211977.4|211742.7|211977.4|211755|211945|211742.7|10
1738543040000|2025-02-03 00:37:20|211945||211977.4||211977.4||211945||4
1738543050000|2025-02-03 00:37:30|211945|211755|211916.2|211826.2|211981.2|211835|211916.2|211755|9
1738543060000|2025-02-03 00:37:40|211919.1|211829.1|212092.6|211844.6|212092.6|211844.6|211919.1|211828.9|4
1738543070000|2025-02-03 00:37:50|212014.9|211924.9|212014.9|211924.9|212014.9|211924.9|212014.9|211924.9|1
1738543080000|2025-02-03 00:38:00|212021.3|211931.3|212020.5|211930.5|212042.5|211952.5|212014.5|211924.5|8
1738543090000|2025-02-03 00:38:10|212014.5|211924.5|212040|211950|212040|211950|212014.5|211924.5|10
1738543100000|2025-02-03 00:38:20|212027.7|211937.7|212072.9|211982.9|212078.6|211988.6|212020.7|211930.7|20
1738543110000|2025-02-03 00:38:30|212078.8|211988.8|212064.5|211974.5|212078.8|211988.8|212061|211971|8
1738543120000|2025-02-03 00:38:40|212059.7|211969.7|212065.9|211975.9|212067.1|211977.1|212050.7|211960.7|13
1738543130000|2025-02-03 00:38:50|212061.1|211971.1|212064.5|211974.5|212069.6|211979.6|212061.1|211971.1|12
1738543140000|2025-02-03 00:39:00|212069.1|211979.1|212072.6|211982.6|212078.1|211988.1|212056.6|211966.6|16
1738543150000|2025-02-03 00:39:10|212077.7|211987.7|212205.5|212115.5|212213|212123|212071.6|211981.6|21
1738543160000|2025-02-03 00:39:20|212207.2|212117.2|212211.2|212121.2|212211.2|212121.2|212179.1|212089.1|29
1738543170000|2025-02-03 00:39:30|212180|212090|212195.2|212105.2|212198.5|212108.5|212167.2|212077.2|19
1738543180000|2025-02-03 00:39:40|212204.6|212114.6|212208.1|212118.1|212212.9|212122.9|212204.6|212114.6|3
1738543190000|2025-02-03 00:39:50|212213.5|212123.5|212204.2|212114.2|212219.3|212129.3|212196.9|212106.9|23
1738543200000|2025-02-03 00:40:00|212183.9|212093.9|212193.6|212103.6|212213.8|212123.8|212180.1|212090.1|27
1738543210000|2025-02-03 00:40:10|212207.2|212117.2|212314.7|212224.7|212314.7|212224.7|212185.1|212095.1|28
1738543220000|2025-02-03 00:40:20|212304.3|212214.3|212301.3|212211.3|212311.2|212221.2|212266.9|212176.9|21
1738543230000|2025-02-03 00:40:30|212300.1|212210.1|212210.2|212120.2|212301|212211|212184.4|212087.9|23
1738543240000|2025-02-03 00:40:40|212207.6|212117.6|212227.9|212137.9|212237.3|212147.3|212200.1|212069.5|26
1738543250000|2025-02-03 00:40:50|212229.7|212139.7|212240|212150|212240|212150|212227.2|212137.2|7
1738543260000|2025-02-03 00:41:00|212232.4|212142.4|212213.1|212123.1|212239.6|212149.6|212198.3|212108.3|14
1738543270000|2025-02-03 00:41:10|212226.2|212136.2|212239.7|212149.7|212257.7|212167.7|212226.2|212098|22
1738543280000|2025-02-03 00:41:20|212229.6|212139.6|212204.3|212114.3|212229.6|212139.6|212183.3|212065.4|5
1738543290000|2025-02-03 00:41:30|212188.9|212098.9|212120.6|212030.6|212245|212098.9|212110.8|211985|29
1738543300000|2025-02-03 00:41:40|212129.6|212039.6|212159.4|212069.4|212197.3|212069.4|212129.6|212016.8|3
1738543310000|2025-02-03 00:41:50|212166.9|212076.9|212171.5|212081.5|212184.4|212094.4|212166.9|212076.9|5
1738543320000|2025-02-03 00:42:00|212167.8|212077.8|212211.6|212121.6|212211.6|212121.6|212167.8|212077.8|13
1738543330000|2025-02-03 00:42:10|212208.2|212118.2|212097|212007|212208.2|212118.2|212093.6|212003.6|13
1738543340000|2025-02-03 00:42:20|212093.7|212003.7|212048.4|211958.4|212107.5|212017.5|212034.8|211944.8|23
1738543350000|2025-02-03 00:42:30|212041.7|211951.7|212063.5|211973.5|212063.5|211973.5|212035.2|211945.2|4
1738543360000|2025-02-03 00:42:40|212068.3|211978.3|212068.3|211978.3|212070.8|211980.8|212068.3|211978.3|13
1738543370000|2025-02-03 00:42:50|212070.8|211980.8|212070|211980|212075.8|211985.8|212061.6|211971.6|6
1738543380000|2025-02-03 00:43:00|212075.2|211985.2|212086.2|211996.2|212092.8|212002.8|212075.2|211985.2|4
1738543390000|2025-02-03 00:43:10|212092.6|212002.6|212084.6|211994.6|212092.6|212002.6|212084.6|211994.6|3
1738543400000|2025-02-03 00:43:20|212088.5|211998.5|212088.5|211998.5|212088.5|211998.5|212088.5|211998.5|1
1738543410000|2025-02-03 00:43:30|212083.1|211993.1|212097.9|212007.9|212097.9|212007.9|212072.7|211982.7|4
1738543420000|2025-02-03 00:43:40|212103.1|212013.1|212079.3|211989.3|212105.6|212015.6|212079.3|211989.3|6
1738543430000|2025-02-03 00:43:50|212081.9|211991.9|212092.8|212002.8|212098.6|212008.6|212081.9|211991.9|11
1738543440000|2025-02-03 00:44:00|212095.2|212005.2|212099.2|212009.2|212103.9|212013.9|212092.8|212002.8|6
1738543450000|2025-02-03 00:44:10|212104.4|212014.4|212094.9|212004.9|212117.7|212027.7|212094.9|212004.9|6
1738543460000|2025-02-03 00:44:20|212102|212012|212106.5|212016.5|212120.4|212030.4|212094.7|212004.7|21
1738543470000|2025-02-03 00:44:30|212113.6|212023.6|212102.2|212012.2|212116.1|212026.1|212097|212007|7
1738543480000|2025-02-03 00:44:40|212106.8|212016.8|212160.6|212070.6|212160.6|212070.6|212102.1|212012.1|19
1738543490000|2025-02-03 00:44:50|212220.4|212130.4|212266.6|212176.6|212289.7|212181.7|212205.4|212115.4|28
1738543500000|2025-02-03 00:45:00|212261.2|212171.2|212246.8|212156.8|212291.2|212201.2|212242.1|212152.1|19
1738543510000|2025-02-03 00:45:10|212244.3|212154.3|212216.5|212126.5|212246.8|212156.8|212190.9|212100.9|13
1738543520000|2025-02-03 00:45:20|212214|212124|212207.1|212117.1|212231.3|212141.3|212203|212113|9
1738543530000|2025-02-03 00:45:30|212204.6|212114.6|212212.8|212122.8|212212.8|212122.8|212203.6|212113.6|14
1738543540000|2025-02-03 00:45:40|212210.3|212120.3|212274.6|212184.6|212307.8|212217.8|212210.3|212120.3|22
1738543550000|2025-02-03 00:45:50|212279.4|212189.4|212279.6|212189.6|212279.6|212189.6|212279.4|212189.4|2
1738543560000|2025-02-03 00:46:00|212286.5|212196.5|212273|212183|212308.3|212218.3|212272.1|212182.1|9
1738543570000|2025-02-03 00:46:10|212287.4|212197.4|212267.2|212177.2|212287.4|212197.4|212267.2|212177.2|3
1738543580000|2025-02-03 00:46:20|212271.9|212181.9|212271|212181|212290|212200|212227.1|212137.1|20
1738543590000|2025-02-03 00:46:30|212266.1|212176.1|212255|212165|212288.4|212198.4|212255|212165|15
1738543600000|2025-02-03 00:46:40|212255.5|212165.5|212259|212169|212267.3|212177.3|212238.6|212148.6|22
1738543610000|2025-02-03 00:46:50|212259.2|212169.2|212266|212176|212266|212176|212258.1|212168.1|12
1738543620000|2025-02-03 00:47:00|212263.5|212173.5|212262.1|212172.1|212264.6|212174.6|212256.8|212166.8|20
1738543630000|2025-02-03 00:47:10|212261.6|212171.6|212261.6|212171.6|212262.1|212172.1|212261.6|212171.6|7
1738543640000|2025-02-03 00:47:20|212262.1|212172.1|212274.8|212184.8|212284.2|212194.2|212262.1|212172.1|11
1738543650000|2025-02-03 00:47:30|212272.3|212182.3|212335.2|212245.2|212337|212247|212272.3|212182.3|12
1738543660000|2025-02-03 00:47:40|212330|212240|212362.6|212208.4|212367.7|212245.9|212322.2|212208.4|14
1738543670000|2025-02-03 00:47:50|212327.2|212237.2|212349.8|212259.8|212362.6|212267.4|212327.2|212166.5|31
1738543680000|2025-02-03 00:48:00|212350.2|212260.2|212370.1|212280.1|212375.9|212285.9|212338.8|212248.8|22
1738543690000|2025-02-03 00:48:10|212374.9|212284.9|212435.1|212345.1|212442.3|212352.3|212368.9|212278.9|14
1738543700000|2025-02-03 00:48:20|212440.3|212350.3|212455.8|212365.8|212463.7|212373.7|212429.9|212339.9|22
1738543710000|2025-02-03 00:48:30|212445.8|212355.8|212448.9|212358.9|212458.7|212368.7|212434.2|212344.2|12
1738543720000|2025-02-03 00:48:40|212454.3|212364.3|212449.5|212359.5|212461.3|212371.3|212436.2|212346.2|25
1738543730000|2025-02-03 00:48:50|212444.1|212354.1|212453.9|212363.9|212458.1|212368.1|212444.1|212354.1|14
1738543740000|2025-02-03 00:49:00|212448.6|212358.6|212361.1|212271.1|212448.6|212358.6|212361.1|212271.1|10
1738543750000|2025-02-03 00:49:10|212357.1|212267.1|212393.7|212303.7|212393.7|212303.7|212357.1|212267.1|20
1738543760000|2025-02-03 00:49:20|212395.4|212305.4|212436.6|212262.8|212447.6|212312.5|212385.7|212254.4|20
1738543770000|2025-02-03 00:49:30|212430.9|212257|212394|212237.9|212430.9|212288.2|212343|212222.7|21
1738543780000|2025-02-03 00:49:40|212349.5|212259.5|212336.7|212246.7|212391.4|212270.6|212336.7|212238.3|8
1738543790000|2025-02-03 00:49:50|212328.3|212238.3|212327.3|212237.3|212358.9|212238.9|212319.7|212207.6|11
1738543800000|2025-02-03 00:50:00|212328.9|212238.9|212399.5|212151.5|212399.5|212238.9|212313.3|212138.1|19
1738543810000|2025-02-03 00:50:10|212375.7|212175|212427.3|212242.3|212434.7|212247.2|212375.7|212175|17
1738543820000|2025-02-03 00:50:20|212420|212235.1|212432.1|212257|212434.8|212262|212420|212233.9|13
1738543830000|2025-02-03 00:50:30|212424.6|212249.7|212443.7|212273.6|212443.7|212274.1|212424.6|212249.7|5
1738543840000|2025-02-03 00:50:40|212450.9|212280.9|212477.2|212286.5|212477.2|212338.6|212413.6|212270.4|11
1738543850000|2025-02-03 00:50:50|212467.4|212307.3|212459.8|212289.7|212467.4|212348.6|212438.6|212269.8|15
1738543860000|2025-02-03 00:51:00|212457.4|212284.8|212446.1|212266|212470.3|212305.2|212446.1|212265.8|15
1738543870000|2025-02-03 00:51:10|212439.2|212259.1|212446.6|212266.5|212446.6|212324.4|212414.4|212259.1|5
1738543880000|2025-02-03 00:51:20|212442.7|212276.5|212416.9|212326.9|212448.5|212333.5|212416.9|212266.5|12
1738543890000|2025-02-03 00:51:30|212428.5|212338.5|212454.7|212364.7|212463.5|212364.8|212428.5|212303.5|14
1738543900000|2025-02-03 00:51:40|212474.3|212309.2|212427.8|212252.8|212474.3|212370.2|212427.8|212252.8|8
1738543910000|2025-02-03 00:51:50|212385.3|212262.8|212441.5|212261.5|212449.9|212298.3|212380.4|212260.5|17
1738543920000|2025-02-03 00:52:00|212446.6|212271.6|212469|212298.9|212471.6|212347.6|212437.6|212271.6|13
1738543930000|2025-02-03 00:52:10|212461.6|212271.5|212450|212360|212471.1|212365|212439|212271.5|27
1738543940000|2025-02-03 00:52:20|212466|212306|212435|212345|212471.6|212376.4|212435|212306|17
1738543950000|2025-02-03 00:52:30|212439.9|212349.9|212439.9|212349.9|212439.9|212349.9|212439.9|212349.9|1
1738543960000|2025-02-03 00:52:40|212435.1|212345.1|212447.5|212357.5|212447.5|212357.5|212435.1|212345.1|2
1738543970000|2025-02-03 00:52:50|212452.7|212362.7|212451.4|212361.4|212467.5|212377.5|212451.4|212361.4|7
1738543980000|2025-02-03 00:53:00|212453|212363|212484.8|212394.8|212510.9|212420.9|212453|212363|12
1738543990000|2025-02-03 00:53:10|212488.2|212398.2|212490.2|212400.2|212505.7|212403.6|212480.7|212345.7|14
1738544000000|2025-02-03 00:53:20|212511.9|212351.8|212506.3|212352.9|212511.9|212408.2|212489|212351.8|6
1738544010000|2025-02-03 00:53:30|212478|212388|212491.2|212401.2|212491.2|212401.2|212478|212388|3
1738544020000|2025-02-03 00:53:40|212486.4|212396.4|212481.2|212391.2|212508.1|212414.4|212474.7|212348.1|10
1738544030000|2025-02-03 00:53:50|212487.9|212397.9|212489.8|212399.8|212506.2|212403.2|212477.9|212352.8|10
1738544040000|2025-02-03 00:54:00|212484.9|212394.9|212494.4|212404.4|212494.4|212404.4|212481.8|212391.8|8
1738544050000|2025-02-03 00:54:10|212497.7|212407.7|212498.8|212408.8|212498.8|212408.8|212482.9|212392.9|12
1738544060000|2025-02-03 00:54:20|212488.8|212398.8|212498.9|212408.9|212498.9|212408.9|212488.8|212398.8|7
1738544070000|2025-02-03 00:54:30|212495.6|212405.6|212516.8|212426.8|212516.8|212426.8|212495.6|212405.6|9
1738544080000|2025-02-03 00:54:40|212521.5|212431.5|212554.4|212464.4|212574|212484|212521.5|212431.5|7
1738544090000|2025-02-03 00:54:50|212561.1|212471.1|212565.2|212475.2|212567.8|212477.8|212561.1|212471.1|10
1738544100000|2025-02-03 00:55:00|212568.1|212478.1|212568.1|212478.1|212568.1|212478.1|212568.1|212478.1|1
1738544110000|2025-02-03 00:55:10|212560.4|212470.4|212446.8|212356.8|212560.4|212470.4|212446.8|212356.8|11
1738544120000|2025-02-03 00:55:20|212451.5|212361.5|212538.1|212384.7|212544.8|212413.2|212451.5|212348.5|19
1738544130000|2025-02-03 00:55:30|212533.6|212380.2|212500.7|212410.7|212538.3|212412.4|212489|212379.7|32
1738544140000|2025-02-03 00:55:40|212535.6|212382.2|212443.6|212353.6|212535.9|212410.5|212435|212345|20
1738544150000|2025-02-03 00:55:50|212448.8|212358.8|212405.9|212315.9|212461.9|212358.8|212379.5|212272.8|17
1738544160000|2025-02-03 00:56:00|212409.2|212319.2|212395.9|212305.9|212466.5|212321|212395.9|212284.3|25
1738544170000|2025-02-03 00:56:10|212403.7|212313.7|212433.4|212343.4|212433.4|212343.4|212403.7|212313.7|3
1738544180000|2025-02-03 00:56:20|212504.1|212317.7|212468.6|212315.2|212504.1|212339.5|212419.4|212305.9|32
1738544190000|2025-02-03 00:56:30|212503.7|212319.2|212453.3|212288.3|212503.7|212333.2|212413.5|212288.3|21
1738544200000|2025-02-03 00:56:40|212446.4|212281.4|212473.8|212308.8|212473.8|212339|212404.3|212281.4|12
1738544210000|2025-02-03 00:56:50|212432.6|212342.6|212460.1|212288.1|212484.4|212342.6|212400.7|212288.1|20
1738544220000|2025-02-03 00:57:00|212407.6|212317.6|212452.2|212298.8|212475.7|212327.2|212407.6|212295.7|11
1738544230000|2025-02-03 00:57:10|212445.9|212292.5|212478.1|212313|212506|212344.8|212434.8|212290.6|18
1738544240000|2025-02-03 00:57:20|212506.3|212321.8|212471.2|212317.8|212506.3|212321.8|212471.2|212317.8|3
1738544250000|2025-02-03 00:57:30|212474.3|212304.2|212512.1|212337.5|212520.1|212340|212471.2|212304.2|18
1738544260000|2025-02-03 00:57:40|212523.1|212329.3|212494.3|212329.3|212523.1|212329.3|212494.3|212329.3|4
1738544270000|2025-02-03 00:57:50|212484.4|212309.2|212500.2|212335.1|212510.6|212336.1|212484.4|212309.2|8
1738544280000|2025-02-03 00:58:00|212498.4|212338.4|212522|212356.9|212522|212383.4|212469.4|212335.1|14
1738544290000|2025-02-03 00:58:10|212513.7|212348.6|212498.9|212333.8|212526.7|212381.6|212471.6|212326.1|19
1738544300000|2025-02-03 00:58:20|212522.4|212337.6|212497.6|212337.6|212522.4|212337.6|212497.6|212333.8|9
1738544310000|2025-02-03 00:58:30|212502.1|212342.1|212479.6|212326.2|212512.9|212361|212451|212306.9|17
1738544320000|2025-02-03 00:58:40|212481.9|212306.9|212479.8|212326.4|212487.2|212326.4|212475.1|212305.1|16
1738544330000|2025-02-03 00:58:50|212475.3|212321.9|212480|212315|212487.3|212326.4|212473.8|212300.4|21
1738544340000|2025-02-03 00:59:00|212478.4|212305|212562.8|212472.8|212562.8|212472.8|212478.4|212305|10
1738544350000|2025-02-03 00:59:10|212559.4|212469.4|212562.2|212472.2|212562.8|212472.8|212556.7|212466.7|5
1738544360000|2025-02-03 00:59:20|212557.1|212467.1|212564.2|212474.2|212564.2|212474.2|212557.1|212467.1|3
1738544370000|2025-02-03 00:59:30|212567.6|212477.6|212564.2|212474.2|212567.6|212477.6|212564.2|212474.2|4
1738544380000|2025-02-03 00:59:40|212567.6|212477.6|212564.2|212474.2|212567.6|212477.6|212564.2|212474.2|12
1738544390000|2025-02-03 00:59:50|212567.6|212477.6|212570|212480|212570|212480|212564.2|212474.2|14
1738544400000|2025-02-03 01:00:00|212565|212475|212562.9|212472.9|212572.2|212482.2|212557.9|212467.9|12
1738544410000|2025-02-03 01:00:10|212561.2|212471.2|212558.1|212468.1|212565.1|212475.1|212547.2|212457.2|17
1738544420000|2025-02-03 01:00:20|212562.8|212472.8|212561.2|212471.2|212562.8|212472.8|212555.8|212465.8|8
1738544430000|2025-02-03 01:00:30|212565.9|212475.9|212572.5|212482.5|212572.6|212482.6|212565.9|212475.9|9
1738544440000|2025-02-03 01:00:40|212572.9|212482.9|212567.8|212477.8|212572.9|212482.9|212564.5|212474.5|12
1738544450000|2025-02-03 01:00:50|212568.8|212478.8|212570|212480|212570|212480|212564.9|212474.9|6
1738544460000|2025-02-03 01:01:00|212566|212476|212506|212416|212570.7|212480.7|212505.6|212415.6|10
1738544470000|2025-02-03 01:01:10|212509|212419|212503|212413|212511.4|212421.4|212497.6|212407.6|11
1738544480000|2025-02-03 01:01:20|212499|212409|212462.2|212372.2|212501.6|212411.6|212458.2|212368.2|12
1738544490000|2025-02-03 01:01:30|212466.6|212376.6|212469.2|212379.2|212469.2|212379.2|212458.1|212368.1|11
1738544500000|2025-02-03 01:01:40|212459.5|212369.5|212546.1|212456.1|212549.5|212459.5|212459.5|212369.5|20
1738544510000|2025-02-03 01:01:50|212550.2|212460.2|212545.2|212455.2|212562.4|212472.4|212545.2|212455.2|8
1738544520000|2025-02-03 01:02:00|212548.5|212458.5|212563.5|212473.5|212567.2|212477.2|212533.5|212443.5|15
1738544530000|2025-02-03 01:02:10|212568.4|212478.4|212601.8|212511.8|212619.9|212529.9|212568.4|212478.4|18
1738544540000|2025-02-03 01:02:20|212609.1|212519.1|212580.6|212490.6|212622.8|212532.8|212570.9|212480.9|20
1738544550000|2025-02-03 01:02:30|212585.2|212495.2|212591.2|212501.2|212598.1|212501.2|212568.5|212443.9|12
1738544560000|2025-02-03 01:02:40|212596.1|212506.1|212591.5|212501.5|212596.1|212506.1|212591.5|212501.5|6
1738544570000|2025-02-03 01:02:50|212595.3|212505.3|212594.4|212504.4|212599.4|212509.4|212573.9|212483.9|10
1738544580000|2025-02-03 01:03:00|212596.1|212506.1|212594.3|212504.3|212601.1|212511.1|212594.3|212504.3|13
1738544590000|2025-02-03 01:03:10|212578|212488|212592.8|212502.8|212593.4|212503.4|212578|212488|4
1738544600000|2025-02-03 01:03:20|212597.1|212507.1|212603.5|212513.5|212609.5|212519.5|212597.1|212507.1|4
1738544610000|2025-02-03 01:03:30|212609.2|212519.2|212604|212514|212611.6|212521.6|212603.5|212513.5|9
1738544620000|2025-02-03 01:03:40|212610.3|212520.3|212610.9|212520.9|212644.7|212554.7|212602.6|212512.6|20
1738544630000|2025-02-03 01:03:50|212614.2|212524.2|212600.2|212510.2|212618.3|212528.3|212600.2|212510.2|8
1738544640000|2025-02-03 01:04:00|212603.5|212513.5|212597.7|212507.7|212612.7|212522.7|212596.6|212506.6|15
1738544660000|2025-02-03 01:04:20|212611.3|212452|212597.6|212507.6|212611.3|212507.6|212586.7|212452|4
1738544670000|2025-02-03 01:04:30|212598.3|212508.3|212597.6|212507.6|212598.3|212508.3|212597.6|212507.6|2
1738544680000|2025-02-03 01:04:40|212590.6|212500.6|212583.5|212493.5|212598.9|212508.9|212571.3|212481.3|19
1738544690000|2025-02-03 01:04:50|212586.1|212496.1|212567.4|212477.4|212592.6|212496.1|212567.4|212440.3|11
1738544700000|2025-02-03 01:05:00|212562.4|212472.4|212559.6|212469.6|212562.4|212472.4|212552.2|212462.2|7
1738544710000|2025-02-03 01:05:10|212560.8|212470.8|212570|212480|212578.9|212482.5|212539.8|212418.4|26
1738544720000|2025-02-03 01:05:20|212574|212484|212580.2|212490.2|212581.9|212491.9|212563.5|212473.5|7
1738544730000|2025-02-03 01:05:30|212580.7|212490.7|212595.2|212505.2|212599.7|212509.7|212580.6|212490.6|29
1738544740000|2025-02-03 01:05:40|212591.8|212501.8|212596.3|212506.3|212604.5|212514.5|212572.5|212482.5|32
1738544750000|2025-02-03 01:05:50|212593.4|212503.4|212590.6|212500.6|212602|212512|212580.4|212490.4|35
1738544760000|2025-02-03 01:06:00|212589.4|212499.4|212603.1|212513.1|212612.1|212522.1|212583.4|212493.4|16
1738544770000|2025-02-03 01:06:10|212609.8|212519.8|212605.1|212515.1|212609.8|212519.8|212605.1|212515.1|2
1738544780000|2025-02-03 01:06:20|212610|212520|212581.4|212491.4|212610|212520|212574.2|212484.2|10
1738544790000|2025-02-03 01:06:30|212587|212497|212548.8|212458.8|212587|212497|212547.5|212457.5|22
1738544800000|2025-02-03 01:06:40|212547.5|212457.5|212554.7|212464.7|212562.2|212472.2|212538.3|212448.3|26
1738544810000|2025-02-03 01:06:50|212551.1|212461.1|212540.1|212450.1|212558.9|212468.9|212539.7|212449.7|16
1738544820000|2025-02-03 01:07:00|212552.4|212462.4|212541.7|212451.7|212556.9|212466.9|212522.3|212432.3|25
1738544830000|2025-02-03 01:07:10|212534.1|212444.1|212540|212450|212566|212476|212534.1|212444.1|26
1738544840000|2025-02-03 01:07:20|212544.4|212454.4|212552.8|212462.8|212580.9|212490.9|212544.4|212454.4|34
1738544850000|2025-02-03 01:07:30|212553.5|212463.5|212566.2|212476.2|212585.8|212495.8|212550.3|212460.3|27
1738544860000|2025-02-03 01:07:40|212574.9|212484.9|212578|212488|212584.3|212494.3|212569.3|212479.3|17
1738544870000|2025-02-03 01:07:50|212586.3|212496.3|212573.4|212483.4|212586.3|212496.3|212554.4|212464.4|25
1738544880000|2025-02-03 01:08:00|212571.5|212481.5|212562.2|212472.2|212576.7|212486.7|212562.2|212472.2|13
1738544890000|2025-02-03 01:08:10|212571.5|212481.5|212589.1|212499.1|212606|212504.6|212546.4|212446.8|23
1738544900000|2025-02-03 01:08:20|212591.1|212501.1|212573.7|212483.7|212601.9|212511.9|212560.5|212470.5|12
1738544910000|2025-02-03 01:08:30|212553.8|212463.8|212568.4|212478.4|212574.5|212484.5|212553.5|212463.5|13
1738544920000|2025-02-03 01:08:40|212563.9|212473.9|212548.5|212458.5|212565.6|212475.6|212535.9|212445.9|20
1738544930000|2025-02-03 01:08:50|212544.1|212454.1|212479.6|212389.6|212545.1|212455.1|212457.7|212352.9|36
1738544940000|2025-02-03 01:09:00|212493.4|212403.4|212456.5|212366.5|212499|212409|212450.5|212360.5|25
1738544950000|2025-02-03 01:09:10|212467.3|212377.3|212481.7|212391.7|212506.4|212416.4|212458.9|212368.9|35
1738544960000|2025-02-03 01:09:20|212485.4|212395.4|212461.3|212371.3|212495.4|212405.4|212456.4|212366.4|31
1738544970000|2025-02-03 01:09:30|212480|212390|212479.7|212389.7|212495.2|212405.2|212459.6|212369.6|31
1738544980000|2025-02-03 01:09:40|212483|212393|212468.4|212378.4|212493|212403|212450.9|212360.9|30
1738544990000|2025-02-03 01:09:50|212463.4|212373.4|212463|212373|212470.2|212380.2|212448|212358|35
1738545000000|2025-02-03 01:10:00|212460.7|212370.7|212466.7|212376.7|212491.2|212401.2|212455|212365|30
1738545010000|2025-02-03 01:10:10|212486|212396|212463.4|212373.4|212489.4|212399.4|212444.3|212354.3|26
1738545020000|2025-02-03 01:10:20|212449.9|212359.9|212437.5|212347.5|212468.7|212378.7|212429.2|212339.2|39
1738545030000|2025-02-03 01:10:30|212433|212343|212420.6|212330.6|212452.4|212362.4|212418.2|212328.2|23
1738545040000|2025-02-03 01:10:40|212419.2|212329.2|212438.9|212348.9|212445.8|212355.8|212419.2|212329.2|20
1738545050000|2025-02-03 01:10:50|212443.3|212353.3|212432.4|212342.4|212455.1|212365.1|212423.7|212333.7|15
1738545060000|2025-02-03 01:11:00|212430.9|212340.9|212432.2|212342.2|212440.6|212350.6|212423.3|212333.3|31
1738545070000|2025-02-03 01:11:10|212429.2|212339.2|212425|212335|212437.3|212347.3|212414.3|212324.3|10
1738545080000|2025-02-03 01:11:20|212429.3|212339.3|212392.5|212302.5|212429.3|212339.3|212374.7|212284.7|23
1738545090000|2025-02-03 01:11:30|212396.5|212306.5|212401.8|212311.8|212406.3|212316.3|212373.4|212283.4|29
1738545100000|2025-02-03 01:11:40|212398.1|212308.1|212411.9|212321.9|212418.5|212328.5|212392.2|212302.2|20
1738545110000|2025-02-03 01:11:50|212398.9|212308.9|212399.9|212309.9|212417.9|212327.9|212395.2|212305.2|19
1738545120000|2025-02-03 01:12:00|212403.7|212313.7|212441|212351|212453.4|212363.4|212399.4|212309.4|22
1738545130000|2025-02-03 01:12:10|212445.7|212355.7|212402.2|212312.2|212459.8|212356.7|212402.2|212303.7|21
1738545140000|2025-02-03 01:12:20|212412|212322|212444.6|212354.6|212445.3|212355.3|212399.8|212309.8|27
1738545150000|2025-02-03 01:12:30|212434.1|212344.1|212437.8|212347.8|212446.5|212356.5|212431.2|212341.2|13
1738545160000|2025-02-03 01:12:40|212446.8|212356.8|212448.3|212358.3|212457|212367|212442.6|212352.6|12
1738545170000|2025-02-03 01:12:50|212436.6|212346.6|212442.3|212352.3|212454.5|212364.5|212422.8|212332.8|32
1738545180000|2025-02-03 01:13:00|212443.3|212353.3|212404|212314|212458.4|212368.4|212400.6|212310.6|35
1738545190000|2025-02-03 01:13:10|212407.7|212317.7|212416.2|212326.2|212423.8|212333.8|212399.8|212309.8|24
1738545200000|2025-02-03 01:13:20|212407|212317|212401|212311|212415.8|212325.8|212389.1|212299.1|28
1738545210000|2025-02-03 01:13:30|212407|212317|212437.3|212347.3|212450|212360|212400.3|212310.3|16
1738545220000|2025-02-03 01:13:40|212447.3|212357.3|212438.8|212348.8|212460.6|212370.6|212429.7|212339.7|10
1738545230000|2025-02-03 01:13:50|212432.9|212342.9|212478.7|212299.7|212485.8|212342.9|212432.9|212268.2|12
1738545240000|2025-02-03 01:14:00|212479.1|212307.9|212407|212317|212486.9|212318.2|212407|212283.2|12
1738545250000|2025-02-03 01:14:10|212444.3|212290.1|212452.8|212293|212462.3|212320.7|212410.7|212259.5|22
1738545260000|2025-02-03 01:14:20|212458.5|212298.8|212383.8|212293.8|212458.5|212327.2|212383.6|212279.6|22
1738545270000|2025-02-03 01:14:30|212388.5|212298.5|212388.6|212298.6|212403.5|212313.5|212380.4|212290.4|34
1738545280000|2025-02-03 01:14:40|212386.4|212296.4|212419.7|212263.9|212425.6|212320.7|212380.6|212263.9|38
1738545290000|2025-02-03 01:14:50|212400.4|212310.4|212391.2|212301.2|212406.1|212316.1|212380.6|212290.6|16
1738545300000|2025-02-03 01:15:00|212393.9|212303.9|212440.6|212350.6|212457.1|212350.6|212393.9|212299.8|21
1738545310000|2025-02-03 01:15:10|212448|212358|212444.5|212354.5|212451.1|212361.1|212433.2|212343.2|16
1738545320000|2025-02-03 01:15:20|212450.1|212360.1|212405.2|212315.2|212478.2|212371.4|212396.6|212306.6|17
1738545330000|2025-02-03 01:15:30|212410.2|212320.2|212407.7|212317.7|212446.7|212329.6|212392.4|212281|37
1738545340000|2025-02-03 01:15:40|212398.6|212308.6|212446.5|212278.8|212454.4|212318|212389|212270.9|25
1738545350000|2025-02-03 01:15:50|212451.1|212285.8|212448.1|212284.4|212454.8|212332.8|212422.8|212271.2|19
1738545360000|2025-02-03 01:16:00|212452.7|212277.2|212417.1|212266.3|212452.7|212312.3|212380.8|212266.3|38
1738545370000|2025-02-03 01:16:10|212395.7|212305.7|212396.7|212306.7|212433.3|212314|212375|212268.9|37
1738545380000|2025-02-03 01:16:20|212391.6|212301.6|212401.8|212311.8|212432|212314|212372.1|212265.2|37
1738545390000|2025-02-03 01:16:30|212395.3|212305.3|212415.5|212325.5|212451.6|212340.3|212395.3|212284.7|18
1738545400000|2025-02-03 01:16:40|212417.2|212327.2|212447.7|212291.9|212447.7|212335|212371.5|212281.5|23
1738545410000|2025-02-03 01:16:50|212442|212281.4|212381.1|212291.1|212442|212317.6|212377.1|212275.7|13
1738545420000|2025-02-03 01:17:00|212376.1|212286.1|212348.5|212258.5|212423.3|212302|212340.5|212216|27
1738545430000|2025-02-03 01:17:10|212354.2|212264.2|212373.6|212283.6|212413.7|212297.2|212346.2|212251.9|29
1738545440000|2025-02-03 01:17:20|212369.5|212279.5|212368.2|212278.2|212390.9|212300.9|212344.1|212254.1|39
1738545450000|2025-02-03 01:17:30|212355.5|212265.5|212368.2|212278.2|212375.3|212285.3|212348.7|212258.7|29
1738545460000|2025-02-03 01:17:40|212366.4|212276.4|212357.1|212267.1|212383.8|212293.8|212333.7|212243.7|35
1738545470000|2025-02-03 01:17:50|212352.3|212262.3|212356.5|212266.5|212387|212297|212352.3|212262.3|25
1738545480000|2025-02-03 01:18:00|212353.9|212263.9|212365.3|212275.3|212375.3|212285.3|212353.9|212263.9|20
1738545490000|2025-02-03 01:18:10|212372.3|212282.3|212418|212258.8|212419.1|212282.3|212354.1|212248.1|19
1738545500000|2025-02-03 01:18:20|212415.7|212260.1|212424.5|212334.5|212424.5|212334.5|212415.7|212260.1|4
1738545510000|2025-02-03 01:18:30|212418.8|212328.8|212421.2|212331.2|212428.5|212338.5|212418.8|212328.8|6
1738545520000|2025-02-03 01:18:40|212426.2|212336.2|212427.3|212337.3|212427.3|212337.3|212418.7|212328.7|6
1738545530000|2025-02-03 01:18:50|212428.6|212338.6|212424.3|212334.3|212428.6|212338.6|212419.9|212329.9|15
1738545540000|2025-02-03 01:19:00|212423.3|212333.3|212429.1|212339.1|212432.9|212342.9|212421.3|212331.3|4
1738545550000|2025-02-03 01:19:10|212422.1|212332.1|212422.1|212332.1|212422.1|212332.1|212422.1|212332.1|1
1738545560000|2025-02-03 01:19:20|212426.4|212336.4|212384.3|212294.3|212426.4|212336.4|212384.3|212232.5|4
1738545570000|2025-02-03 01:19:30|212389.7|212299.7|212364.4|212274.4|212402.1|212312.1|212350.4|212260.4|27
1738545580000|2025-02-03 01:19:40|212360|212270|212349.6|212259.6|212360|212270|212341.2|212251.2|12
1738545590000|2025-02-03 01:19:50|212353.2|212263.2|212348|212258|212368.5|212278.5|212342|212252|21
1738545600000|2025-02-03 01:20:00|212355|212265|212349.8|212259.8|212365.5|212275.5|212338.6|212248.6|29
1738545610000|2025-02-03 01:20:10|212350.2|212260.2|212340.5|212250.5|212367.8|212277.8|212340.5|212250.5|28
1738545620000|2025-02-03 01:20:20|212346.8|212256.8|212408.6|212253.3|212408.6|212268|212339.4|212249.4|9
1738545630000|2025-02-03 01:20:30|212407.6|212259.9|212373.6|212283.6|212415.2|212291.1|212371.1|212253.9|14
1738545640000|2025-02-03 01:20:40|212379.4|212289.4|212373.6|212283.6|212379.4|212289.4|212373.6|212283.6|12
1738545650000|2025-02-03 01:20:50|212368|212278|212394.7|212240.5|212398.5|212278|212320.3|212201.8|28
1738545660000|2025-02-03 01:21:00|212385.3|212230.5|212378.5|212288.5|212405.7|212298.2|212349.1|212230.5|21
1738545670000|2025-02-03 01:21:10|212378.8|212288.8|212354.6|212264.6|212395.3|212305.3|212354.6|212264.6|24
1738545680000|2025-02-03 01:21:20|212337.9|212247.9|212340.7|212250.7|212377.2|212259.3|212332.6|212195.2|22
1738545690000|2025-02-03 01:21:30|212361.2|212206.9|212293.5|212203.5|212361.2|212238.5|212289.9|212194.6|11
1738545700000|2025-02-03 01:21:40|212291.2|212201.2|212287.7|212197.7|212298.4|212208.4|212276.9|212186.9|27
1738545710000|2025-02-03 01:21:50|212293.3|212203.3|212349.3|212197.5|212390.7|212228|212284|212194|26
1738545720000|2025-02-03 01:22:00|212311.4|212221.4|212339.5|212185.3|212352.2|212224.8|212289.2|212185.3|21
1738545730000|2025-02-03 01:22:10|212311.9|212221.9|212294|212204|212339.5|212221.9|212277.9|212180.3|19
1738545740000|2025-02-03 01:22:20|212334.5|212174.2|212288.6|212198.6|212334.5|212201.1|212273.4|212171.8|22
1738545750000|2025-02-03 01:22:30|212291.3|212201.3|212287.9|212197.9|212333.8|212207.4|212279.4|212169.7|22
1738545760000|2025-02-03 01:22:40|212285.6|212195.6|212275.7|212185.7|212324.8|212213.4|212272.1|212166.1|33
1738545770000|2025-02-03 01:22:50|212271.1|212181.1|212272.4|212182.4|212321.6|212208.8|212267.5|212161.4|37
1738545780000|2025-02-03 01:23:00|212272.8|212182.8|212283.3|212193.3|212342.9|212213.2|212272|212169.4|37
1738545790000|2025-02-03 01:23:10|212285.6|212195.6|212287.6|212197.6|212289.9|212199.9|212270.3|212180.3|31
1738545800000|2025-02-03 01:23:20|212285.8|212195.8|212329.7|212239.7|212391|212247.9|212277.6|212170.2|27
1738545810000|2025-02-03 01:23:30|212334|212244|212336.6|212246.6|212389.5|212254.9|212321.5|212186.3|28
1738545820000|2025-02-03 01:23:40|212342.4|212252.4|212337.1|212247.1|212371.8|212252.4|212334.6|212217.5|9
1738545830000|2025-02-03 01:23:50|212350.6|212190.4|212331.4|212241.4|212361.5|212248.1|212316.4|212190.4|15
1738545840000|2025-02-03 01:24:00|212326.4|212236.4|212334.5|212244.5|212334.5|212244.5|212322.1|212232.1|7
1738545850000|2025-02-03 01:24:10|212333.3|212243.3|212355|212265|212385.5|212295.5|212333.3|212205.5|31
1738545860000|2025-02-03 01:24:20|212347.9|212257.9|212375.6|212285.6|212393.8|212289.2|212345.9|212216.5|37
1738545870000|2025-02-03 01:24:30|212366.6|212276.6|212381.4|212291.4|212383.5|212293.5|212355.4|212265.4|27
1738545880000|2025-02-03 01:24:40|212363.2|212273.2|212374.9|212284.9|212389.3|212299.3|212349|212259|38
1738545890000|2025-02-03 01:24:50|212377.6|212287.6|212380.5|212290.5|212383.2|212293.2|212352.9|212262.9|37
1738545900000|2025-02-03 01:25:00|212388.3|212298.3|212390.2|212300.2|212401.3|212311.3|212367.6|212277.6|27
1738545910000|2025-02-03 01:25:10|212393.3|212303.3|212386|212296|212402.7|212312.7|212383|212293|23
1738545920000|2025-02-03 01:25:20|212383|212293|212392.5|212302.5|212404|212314|212373.7|212283.7|30
1738545930000|2025-02-03 01:25:30|212387.2|212297.2|212355.6|212265.6|212397.2|212307.2|212355.6|212265.6|14
1738545940000|2025-02-03 01:25:40|212350.5|212260.5|212343.9|212253.9|212350.5|212260.5|212335.2|212245.2|12
1738545950000|2025-02-03 01:25:50|212340.5|212250.5|212348.3|212258.3|212348.3|212258.3|212340.5|212250.5|10
1738545960000|2025-02-03 01:26:00|212342.7|212252.7|212342|212252|212355.7|212265.7|212334.3|212244.3|10
1738545970000|2025-02-03 01:26:10|212343.4|212253.4|212310|212220|212350.8|212260.8|212310|212175.3|15
1738545980000|2025-02-03 01:26:20|212333.9|212174.7|212340.3|212250.3|212344.3|212254.3|212279.7|212174.7|32
1738545990000|2025-02-03 01:26:30|212342|212252|212292.2|212202.2|212354.8|212264.8|212282.2|212192.2|33
1738546000000|2025-02-03 01:26:40|212296.4|212206.4|212295.9|212205.9|212299.7|212209.7|212288.5|212198.5|22
1738546010000|2025-02-03 01:26:50|212299.2|212209.2|212277.3|212187.3|212299.6|212209.6|212273.7|212183.7|17
1738546020000|2025-02-03 01:27:00|212276.9|212186.9|212276.9|212186.9|212282.9|212192.9|212257.6|212167.6|26
1738546030000|2025-02-03 01:27:10|212280.2|212190.2|212298.1|212208.1|212302.7|212212.7|212280.2|212190.2|15
1738546040000|2025-02-03 01:27:20|212303|212213|212295.9|212205.9|212303|212213|212285.9|212195.9|22
1738546050000|2025-02-03 01:27:30|212300.1|212210.1|212287.2|212197.2|212302.7|212212.7|212286.8|212196.8|24
1738546060000|2025-02-03 01:27:40|212297.2|212207.2|212297.4|212207.4|212297.4|212207.4|212290.9|212200.9|11
1738546070000|2025-02-03 01:27:50|212296.2|212206.2|212290.1|212200.1|212297.4|212207.4|212284.1|212194.1|26
1738546080000|2025-02-03 01:28:00|212287.4|212197.4|212303.1|212213.1|212303.1|212213.1|212273.1|212183.1|17
1738546090000|2025-02-03 01:28:10|212299.3|212209.3|212290.3|212200.3|212302.6|212212.6|212280.9|212190.9|24
1738546100000|2025-02-03 01:28:20|212287.6|212197.6|212280.4|212190.4|212290.6|212200.6|212280.1|212190.1|19
1738546110000|2025-02-03 01:28:30|212285.1|212195.1|212276.9|212186.9|212297.1|212207.1|212274.6|212184.6|13
1738546120000|2025-02-03 01:28:40|212279.3|212189.3|212258|212168|212286.4|212196.4|212258|212168|16
1738546130000|2025-02-03 01:28:50|212260.7|212170.7|212266.6|212176.6|212270.5|212180.5|212256|212166|18
1738546140000|2025-02-03 01:29:00|212262.7|212172.7|212263.6|212173.6|212271.5|212181.5|212258.3|212168.3|32
1738546150000|2025-02-03 01:29:10|212260|212170|212262.6|212172.6|212264.6|212174.6|212260|212170|17
1738546160000|2025-02-03 01:29:20|212261.6|212171.6|212273|212183|212289.6|212199.6|212252.2|212162.2|34
1738546170000|2025-02-03 01:29:30|212273.4|212183.4|212270|212180|212279.9|212189.9|212264.9|212174.9|26
1738546180000|2025-02-03 01:29:40|212273|212183|212294.5|212204.5|212303.5|212213.5|212272.8|212182.8|21
1738546190000|2025-02-03 01:29:50|212280.7|212190.7|212300.2|212210.2|212306.1|212216.1|212280.7|212190.7|12
1738546200000|2025-02-03 01:30:00|212296.5|212206.5|212298.3|212208.3|212308|212218|212286.3|212196.3|19
1738546210000|2025-02-03 01:30:10|212294.6|212204.6|212290.8|212200.8|212305.9|212215.9|212281.5|212191.5|20
1738546220000|2025-02-03 01:30:20|212298.1|212208.1|212292.9|212202.9|212302.8|212212.8|212278.8|212188.8|18
1738546230000|2025-02-03 01:30:30|212301.2|212211.2|212287.9|212197.9|212303.6|212213.6|212279.2|212189.2|13
1738546240000|2025-02-03 01:30:40|212290.9|212200.9|212302.7|212212.7|212306.6|212216.6|212290.4|212200.4|13
1738546250000|2025-02-03 01:30:50|212303.4|212213.4|212295.4|212205.4|212303.4|212213.4|212276|212186|19
1738546260000|2025-02-03 01:31:00|212290.7|212200.7|212255.4|212165.4|212305|212215|212247.7|212157.7|18
1738546270000|2025-02-03 01:31:10|212259.4|212169.4|212248.8|212158.8|212268.2|212178.2|212247.1|212157.1|13
1738546280000|2025-02-03 01:31:20|212243.2|212153.2|212245.3|212155.3|212264.9|212174.9|212234.3|212144.3|24
1738546290000|2025-02-03 01:31:30|212247.3|212157.3|212249.1|212159.1|212258.6|212168.6|212236.8|212146.8|20
1738546300000|2025-02-03 01:31:40|212248.5|212158.5|212245.9|212155.9|212260.2|212170.2|212239.6|212149.6|17
1738546310000|2025-02-03 01:31:50|212249.3|212159.3|212256.2|212166.2|212258.2|212168.2|212242.9|212152.9|8
1738546320000|2025-02-03 01:32:00|212240.9|212150.9|212245.3|212155.3|212253.7|212163.7|212235.8|212145.8|15
1738546330000|2025-02-03 01:32:10|212246.7|212156.7|212310.7|212220.7|212313.9|212223.9|212246.7|212156.7|25
1738546340000|2025-02-03 01:32:20|212306.4|212216.4|212308.1|212218.1|212314.6|212224.6|212295.6|212205.6|18
1738546350000|2025-02-03 01:32:30|212274.9|212184.9|212285.7|212195.7|212301|212211|212274.9|212184.9|11
1738546360000|2025-02-03 01:32:40|212288|212198|212282.1|212192.1|212295.7|212205.7|212269.2|212179.2|23
1738546370000|2025-02-03 01:32:50|212293.4|212203.4|212306.9|212216.9|212331.7|212241.7|212281.3|212191.3|26
1738546380000|2025-02-03 01:33:00|212311.7|212221.7|212307.5|212217.5|212321.3|212231.3|212307.5|212217.5|17
1738546390000|2025-02-03 01:33:10|212311.8|212221.8|212307.7|212217.7|212325.6|212235.6|212307.7|212217.7|17
1738546400000|2025-02-03 01:33:20|212303.8|212213.8|212301.1|212211.1|212315.1|212225.1|212298.8|212208.8|26
1738546410000|2025-02-03 01:33:30|212308.8|212218.8|212304.6|212214.6|212311.5|212221.5|212297.6|212207.6|30
1738546420000|2025-02-03 01:33:40|212300.2|212210.2|212285.9|212195.9|212307.6|212217.6|212277.2|212187.2|28
1738546430000|2025-02-03 01:33:50|212284.5|212194.5|212307.6|212217.6|212318.2|212228.2|212284.5|212194.5|16
1738546440000|2025-02-03 01:34:00|212309.9|212219.9|212317.3|212227.3|212318.1|212228.1|212290.4|212200.4|25
1738546450000|2025-02-03 01:34:10|212325.3|212235.3|212427.9|212337.9|212441.8|212351.8|212311.6|212221.6|22
1738546460000|2025-02-03 01:34:20|212421.2|212331.2|212425.5|212335.5|212431.1|212341.1|212405.3|212315.3|16
1738546470000|2025-02-03 01:34:30|212436.5|212346.5|212327.2|212237.2|212436.5|212346.5|212327.2|212237.2|21
1738546480000|2025-02-03 01:34:40|212328.5|212238.5|212313.5|212223.5|212333.7|212243.7|212313.5|212223.5|15
1738546490000|2025-02-03 01:34:50|212326.5|212236.5|212317.9|212227.9|212329.2|212239.2|212310.2|212220.2|13
1738546500000|2025-02-03 01:35:00|212322.5|212232.5|212308.4|212218.4|212322.5|212232.5|212299.1|212209.1|14
1738546510000|2025-02-03 01:35:10|212309.1|212219.1|212350.8|212260.8|212357.2|212267.2|212309.1|212219.1|10
1738546520000|2025-02-03 01:35:20|212357.1|212267.1|212380.1|212290.1|212383.9|212293.9|212357.1|212267.1|7
1738546530000|2025-02-03 01:35:30|212385.7|212295.7|212376.3|212286.3|212386.8|212296.8|212376.3|212286.3|12
1738546540000|2025-02-03 01:35:40|212380.6|212290.6|212388.5|212298.5|212388.5|212298.5|212377.6|212287.6|9
1738546550000|2025-02-03 01:35:50|212388.8|212298.8|212389.1|212299.1|212389.1|212299.1|212380.2|212290.2|10
1738546560000|2025-02-03 01:36:00|212387.5|212297.5|212378.5|212288.5|212389|212299|212375.9|212285.9|12
1738546570000|2025-02-03 01:36:10|212380.2|212290.2|212383.5|212293.5|212383.5|212293.5|212371.5|212281.5|12
1738546580000|2025-02-03 01:36:20|212388.9|212298.9|212379.9|212289.9|212395.6|212305.6|212379.9|212289.9|12
1738546590000|2025-02-03 01:36:30|212386.9|212296.9|212377.5|212287.5|212391|212301|212377.5|212287.5|8
1738546600000|2025-02-03 01:36:40|212391.5|212301.5|212376|212286|212391.5|212301.5|212376|212286|3
1738546610000|2025-02-03 01:36:50|212381|212291|212383.7|212293.7|212398.5|212308.5|212377.4|212287.4|7
1738546620000|2025-02-03 01:37:00|212379.7|212289.7|212370.8|212280.8|212383|212293|212356.4|212266.4|15
1738546630000|2025-02-03 01:37:10|212374.7|212284.7|212375.6|212285.6|212384|212294|212372.5|212282.5|10
1738546640000|2025-02-03 01:37:20|212373.6|212283.6|212372.3|212282.3|212390.3|212300.3|212371.3|212281.3|10
1738546650000|2025-02-03 01:37:30|212357.1|212267.1|212319.5|212229.5|212390.2|212300.2|212318.5|212228.5|20
1738546660000|2025-02-03 01:37:40|212315.5|212225.5|212317.3|212227.3|212317.3|212227.3|212309.5|212219.5|4
1738546670000|2025-02-03 01:37:50|212321.5|212231.5|212393.7|212303.7|212396.3|212306.3|212321.5|212231.5|17
1738546680000|2025-02-03 01:38:00|212382.8|212292.8|212392.7|212302.7|212396.8|212306.8|212382.8|212292.8|17
1738546690000|2025-02-03 01:38:10|212396.7|212306.7|212389.9|212299.9|212397.9|212307.9|212362.4|212272.4|14
1738546700000|2025-02-03 01:38:20|212362.4|212272.4|212356.6|212266.6|212391.4|212301.4|212356.6|212266.6|15
1738546710000|2025-02-03 01:38:30|212360.3|212270.3|212365|212275|212369|212279|212352.8|212262.8|17
1738546720000|2025-02-03 01:38:40|212362.3|212272.3|212366.4|212276.4|212376.7|212286.7|212360.3|212270.3|12
1738546730000|2025-02-03 01:38:50|212363.7|212273.7|212385.3|212295.3|212394.2|212304.2|212362.7|212272.7|14
1738546740000|2025-02-03 01:39:00|212381.3|212291.3|212393.4|212303.4|212400.7|212310.7|212381.3|212291.3|23
1738546750000|2025-02-03 01:39:10|212390.4|212300.4|212404.7|212314.7|212412.3|212322.3|212390.4|212300.4|26
1738546760000|2025-02-03 01:39:20|212411.1|212321.1|212404.7|212314.7|212411.1|212321.1|212398.1|212308.1|8
1738546770000|2025-02-03 01:39:30|212408.7|212318.7|212435.1|212345.1|212462|212372|212408.7|212318.7|19
1738546780000|2025-02-03 01:39:40|212440.3|212350.3|212436.3|212346.3|212443.4|212353.4|212436|212346|17
1738546790000|2025-02-03 01:39:50|212438.3|212348.3|212447.6|212357.6|212447.6|212357.6|212426.4|212336.4|23
1738546800000|2025-02-03 01:40:00|212442.6|212352.6|212444.8|212354.8|212453|212363|212438.7|212348.7|9
1738546810000|2025-02-03 01:40:10|212449.8|212359.8|212482.9|212392.9|212518|212428|212449.8|212359.8|15
1738546820000|2025-02-03 01:40:20|212480.9|212390.9|212500.8|212410.8|212505|212415|212480.6|212390.6|12
1738546830000|2025-02-03 01:40:30|212517.5|212427.5|212519.5|212429.5|212536.3|212446.3|212513.9|212423.9|15
1738546840000|2025-02-03 01:40:40|212521.5|212431.5|212527.4|212437.4|212534.4|212444.4|212518.6|212428.6|20
1738546850000|2025-02-03 01:40:50|212523|212433|212500.9|212410.9|212523|212433|212481.3|212391.3|26
1738546860000|2025-02-03 01:41:00|212498.3|212408.3|212514.6|212424.6|212527.1|212437.1|212498.3|212408.3|16
1738546870000|2025-02-03 01:41:10|212518.1|212428.1|212518.1|212428.1|212518.1|212428.1|212517.1|212427.1|3
1738546880000|2025-02-03 01:41:20|212522.1|212432.1|212541.9|212451.9|212541.9|212451.9|212522.1|212432.1|5
1738546890000|2025-02-03 01:41:30|212537.1|212447.1|212522.4|212432.4|212542.2|212452.2|212522.4|212432.4|7
1738546900000|2025-02-03 01:41:40|212525.7|212435.7|212522.4|212432.4|212525.7|212435.7|212522.4|212432.4|2
1738546910000|2025-02-03 01:41:50|212525.7|212435.7|212525.7|212435.7|212525.7|212435.7|212525.7|212435.7|1
1738546920000|2025-02-03 01:42:00|212522.4|212432.4|212525|212435|212525.7|212435.7|212522.4|212432.4|5
1738546930000|2025-02-03 01:42:10|212530.6|212440.6|212538.7|212448.7|212543|212453|212530.6|212440.6|7
1738546940000|2025-02-03 01:42:20|212542.6|212452.6|212538.4|212448.4|212542.6|212452.6|212538.4|212448.4|2
1738546950000|2025-02-03 01:42:30|212542.3|212452.3|212523.3|212433.3|212542.3|212452.3|212523.3|212433.3|8
1738546960000|2025-02-03 01:42:40|212514.3|212424.3|212519.3|212429.3|212523.1|212433.1|212514.3|212424.3|5
1738546970000|2025-02-03 01:42:50|212516.3|212426.3|212523.1|212433.1|212527.9|212437.9|212516.1|212426.1|23
1738546980000|2025-02-03 01:43:00|212519.8|212429.8|212522.1|212432.1|212528.3|212438.3|212519.8|212429.8|25
1738546990000|2025-02-03 01:43:10|212524.4|212434.4|212529.1|212439.1|212534.1|212444.1|212518.7|212428.7|27
1738547000000|2025-02-03 01:43:20|212528.1|212438.1|212516.4|212426.4|212534.1|212444.1|212515.7|212425.7|18
1738547010000|2025-02-03 01:43:30|212518.4|212428.4|212519.7|212429.7|212519.7|212429.7|212506.7|212416.7|7
1738547020000|2025-02-03 01:43:40|212524.5|212434.5|212517.8|212427.8|212526.8|212436.8|212517.8|212427.8|9
1738547030000|2025-02-03 01:43:50|212511.5|212421.5|212480.6|212390.6|212522.1|212432.1|212466|212376|23
1738547040000|2025-02-03 01:44:00|212487.9|212397.9|212480.2|212390.2|212487.9|212397.9|212477.2|212387.2|14
1738547050000|2025-02-03 01:44:10|212486|212396|212512.8|212422.8|212520.2|212430.2|212486|212396|6
1738547060000|2025-02-03 01:44:20|212515.8|212425.8|212520.4|212430.4|212522.4|212432.4|212515.8|212425.8|7
1738547070000|2025-02-03 01:44:30|212519.4|212429.4|212521.4|212431.4|212525.7|212435.7|212519.1|212429.1|8
1738547080000|2025-02-03 01:44:40|212519.7|212429.7|212520.4|212430.4|212525.7|212435.7|212519.4|212429.4|8
1738547090000|2025-02-03 01:44:50|212517.1|212427.1|212522.5|212432.5|212525.7|212435.7|212516|212426|6
1738547100000|2025-02-03 01:45:00|212516.5|212426.5|212538.2|212448.2|212560.4|212470.4|212516.5|212426.5|16
1738547110000|2025-02-03 01:45:10|212541.5|212451.5|212531.7|212441.7|212541.5|212451.5|212524.9|212434.9|18
1738547120000|2025-02-03 01:45:20|212535.6|212445.6|212537.2|212447.2|212539.2|212449.2|212526.2|212436.2|20
1738547130000|2025-02-03 01:45:30|212531.2|212441.2|212526.2|212436.2|212539.5|212449.5|212524.2|212434.2|29
1738547140000|2025-02-03 01:45:40|212528.9|212438.9|212532.2|212442.2|212538.2|212448.2|212522.9|212432.9|24
1738547150000|2025-02-03 01:45:50|212526.2|212436.2|212538.6|212448.6|212545.1|212455.1|212526.2|212436.2|12
1738547160000|2025-02-03 01:46:00|212541.9|212451.9|212542.1|212452.1|212546.6|212456.6|212536.3|212446.3|9
1738547170000|2025-02-03 01:46:10|212545.5|212455.5|212546.1|212456.1|212546.8|212456.8|212542.1|212452.1|5
1738547180000|2025-02-03 01:46:20|212542.7|212452.7|212546.6|212456.6|212546.6|212456.6|212542.7|212452.7|2
1738547190000|2025-02-03 01:46:30|212541.8|212451.8|212521.2|212431.2|212541.8|212451.8|212511.7|212421.7|16
1738547200000|2025-02-03 01:46:40|212515.6|212425.6|212526.1|212436.1|212544.3|212454.3|212515.6|212425.6|9
1738547210000|2025-02-03 01:46:50|212530.3|212440.3|212530|212440|212541.4|212451.4|212518.2|212428.2|19
1738547220000|2025-02-03 01:47:00|212528.7|212438.7|212519.2|212429.2|212532.6|212442.6|212515.9|212425.9|9
1738547230000|2025-02-03 01:47:10|212522.9|212432.9|212531.1|212441.1|212534.7|212444.7|212520.7|212430.7|17
1738547240000|2025-02-03 01:47:20|212538.2|212448.2|212525.1|212435.1|212541.2|212451.2|212519.5|212429.5|21
1738547250000|2025-02-03 01:47:30|212521.1|212431.1|212519.2|212429.2|212523.7|212433.7|212517.8|212427.8|13
1738547260000|2025-02-03 01:47:40|212516.8|212426.8|212518.7|212428.7|212533.3|212443.3|212516.8|212426.8|11
1738547270000|2025-02-03 01:47:50|212522.8|212432.8|212491.2|212401.2|212522.8|212432.8|212491.2|212401.2|6
1738547280000|2025-02-03 01:48:00|212494.5|212404.5|212502.9|212412.9|212506|212416|212494.5|212404.5|22
1738547290000|2025-02-03 01:48:10|212498.9|212408.9|212484.1|212394.1|212502.4|212412.4|212478.5|212388.5|16
1738547300000|2025-02-03 01:48:20|212478.6|212388.6|212483|212393|212495.1|212405.1|212476.7|212386.7|17
1738547310000|2025-02-03 01:48:30|212481.5|212391.5|212500.5|212410.5|212500.5|212410.5|212476.7|212386.7|20
1738547320000|2025-02-03 01:48:40|212493|212403|212506.8|212416.8|212514|212424|212489.8|212399.8|14
1738547330000|2025-02-03 01:48:50|212508.1|212418.1|212517.7|212427.7|212522.6|212432.6|212508.1|212418.1|6
1738547340000|2025-02-03 01:49:00|212523.2|212433.2|212518.7|212428.7|212523.2|212433.2|212518.7|212428.7|3
1738547350000|2025-02-03 01:49:10|212521.9|212431.9|212482.7|212392.7|212521.9|212431.9|212467.4|212377.4|10
1738547360000|2025-02-03 01:49:20|212483.7|212393.7|212482.2|212392.2|212483.7|212393.7|212482.2|212392.2|2
1738547370000|2025-02-03 01:49:30|212485.5|212395.5|212490.5|212400.5|212491.1|212401.1|212483.4|212393.4|8
1738547380000|2025-02-03 01:49:40|212486.8|212396.8|212485.9|212395.9|212492.2|212402.2|212483.3|212393.3|10
1738547390000|2025-02-03 01:49:50|212490.6|212400.6|212517.9|212427.9|212522.9|212432.9|212486.7|212396.7|13
1738547400000|2025-02-03 01:50:00|212522.9|212432.9|212523.8|212433.8|212524.3|212434.3|212512.9|212422.9|11
1738547410000|2025-02-03 01:50:10|212529|212439|212549.2|212459.2|212553.4|212463.4|212529|212439|12
1738547420000|2025-02-03 01:50:20|212554.3|212464.3|212549.7|212459.7|212554.8|212464.8|212549.7|212459.7|3
1738547430000|2025-02-03 01:50:30|212546.3|212456.3|212508.5|212418.5|212546.3|212456.3|212508.5|212418.5|12
1738547440000|2025-02-03 01:50:40|212515.2|212425.2|212523.1|212433.1|212523.1|212433.1|212510.1|212420.1|10
1738547450000|2025-02-03 01:50:50|212515.4|212425.4|212476.7|212386.7|212515.4|212425.4|212474.8|212384.8|18
1738547460000|2025-02-03 01:51:00|212478|212388|212479.3|212389.3|212482.8|212392.8|212449|212359|24
1738547470000|2025-02-03 01:51:10|212483.7|212393.7|212484.6|212394.6|212487.1|212397.1|212476.2|212386.2|11
1738547480000|2025-02-03 01:51:20|212481.3|212391.3|212487.5|212397.5|212491|212401|212470.6|212380.6|19
1738547490000|2025-02-03 01:51:30|212484.2|212394.2|212487.5|212397.5|212489.3|212399.3|212482.2|212392.2|12
1738547500000|2025-02-03 01:51:40|212480.6|212390.6|212489.5|212399.5|212492.5|212402.5|212478.6|212388.6|11
1738547510000|2025-02-03 01:51:50|212493|212403|212488.6|212398.6|212502.8|212412.8|212488.6|212398.6|20
1738547520000|2025-02-03 01:52:00|212486.8|212396.8|212481.7|212391.7|212490.8|212400.8|212452.2|212362.2|25
1738547530000|2025-02-03 01:52:10|212480|212390|212485.5|212395.5|212499.3|212409.3|212473.9|212383.9|23
1738547540000|2025-02-03 01:52:20|212491|212401|212497.4|212407.4|212504.4|212414.4|212488|212398|18
1738547550000|2025-02-03 01:52:30|212500.2|212410.2|212492.5|212402.5|212505|212415|212488.6|212398.6|22
1738547560000|2025-02-03 01:52:40|212496.8|212406.8|212484.9|212394.9|212500.3|212410.3|212483.4|212393.4|27
1738547570000|2025-02-03 01:52:50|212483.9|212393.9|212489.2|212399.2|212494.1|212404.1|212483.9|212393.9|23
1738547580000|2025-02-03 01:53:00|212488.4|212398.4|212483.5|212393.5|212492.9|212402.9|212478.5|212388.5|14
1738547590000|2025-02-03 01:53:10|212492.9|212402.9|212477.3|212387.3|212492.9|212402.9|212470.1|212380.1|15
1738547600000|2025-02-03 01:53:20|212472.5|212382.5|212470.1|212380.1|212474|212384|212460.1|212370.1|14
1738547610000|2025-02-03 01:53:30|212476.9|212386.9|212473|212383|212476.9|212386.9|212470.7|212380.7|7
1738547620000|2025-02-03 01:53:40|212467.5|212377.5|212508.2|212418.2|212508.2|212418.2|212467.5|212377.5|13
1738547630000|2025-02-03 01:53:50|212504.3|212414.3|212512.9|212422.9|212516.8|212426.8|212503.2|212413.2|13
1738547640000|2025-02-03 01:54:00|212529.9|212439.9|212556.3|212466.3|212569|212479|212524.5|212434.5|12
1738547650000|2025-02-03 01:54:10|212562.5|212472.5|212546.4|212456.4|212562.5|212472.5|212541.9|212451.9|9
1738547660000|2025-02-03 01:54:20|212551.2|212461.2|212548.1|212458.1|212551.2|212461.2|212545.6|212455.6|10
1738547670000|2025-02-03 01:54:30|212549.7|212459.7|212551.5|212461.5|212556.9|212466.9|212548|212458|11
1738547680000|2025-02-03 01:54:40|212551|212461|212543.9|212453.9|212557.1|212467.1|212542.6|212452.6|13
1738547690000|2025-02-03 01:54:50|212545.4|212455.4|212554.7|212464.7|212554.7|212464.7|212545.4|212455.4|3
1738547700000|2025-02-03 01:55:00|212551.4|212461.4|212591.8|212501.8|212591.8|212501.8|212548.9|212458.9|10
1738547710000|2025-02-03 01:55:10|212586.9|212496.9|212583.5|212493.5|212588.6|212498.6|212583|212493|4
1738547720000|2025-02-03 01:55:20|212581|212491|212583.6|212493.6|212587|212497|212581|212491|3
1738547740000|2025-02-03 01:55:40|212589.7|212499.7|212585.5|212495.5|212589.7|212499.7|212585.5|212495.5|2
1738547750000|2025-02-03 01:55:50|212582.1|212492.1|212579.6|212489.6|212582.1|212492.1|212571.7|212481.7|9
1738547760000|2025-02-03 01:56:00|212575.6|212485.6|212582.8|212492.8|212588|212498|212573.6|212483.6|17
1738547780000|2025-02-03 01:56:20|212587.6|212497.6|212623.5|212533.5|212632|212542|212578.9|212488.9|10
1738547790000|2025-02-03 01:56:30|212629.5|212539.5|212621.7|212531.7|212631.1|212541.1|212618.9|212528.9|13
1738547800000|2025-02-03 01:56:40|212628.5|212538.5|212622.3|212532.3|212628.5|212538.5|212619.5|212529.5|5
1738547810000|2025-02-03 01:56:50|212627.2|212537.2|212626.8|212536.8|212628.9|212538.9|212612.7|212522.7|12
1738547820000|2025-02-03 01:57:00|212621|212531|212596.4|212506.4|212627.5|212537.5|212593.2|212503.2|22
1738547830000|2025-02-03 01:57:10|212593.5|212503.5|212598.3|212508.3|212605.7|212515.7|212573.9|212483.9|15
1738547840000|2025-02-03 01:57:20|212596.6|212506.6|212564.8|212474.8|212598.4|212508.4|212564.3|212474.3|24
1738547850000|2025-02-03 01:57:30|212564.1|212474.1|212568|212478|212584.6|212494.6|212563.8|212473.8|18
1738547860000|2025-02-03 01:57:40|212567.2|212477.2|212562.8|212472.8|212572.7|212482.7|212562.8|212472.8|11
1738547870000|2025-02-03 01:57:50|212561.8|212471.8|212544.8|212454.8|212561.8|212471.8|212529.6|212439.6|15
1738547880000|2025-02-03 01:58:00|212540.3|212450.3|212541.4|212451.4|212554.3|212464.3|212531.7|212441.7|17
1738547890000|2025-02-03 01:58:10|212536|212446|212522.5|212432.5|212540.3|212450.3|212522.5|212432.5|25
1738547900000|2025-02-03 01:58:20|212522.4|212432.4|212520.3|212430.3|212529.4|212439.4|212517|212427|13
1738547910000|2025-02-03 01:58:30|212516.8|212426.8|212513.9|212423.9|212523.2|212433.2|212513.5|212423.5|18
1738547920000|2025-02-03 01:58:40|212509.2|212419.2|212518.3|212428.3|212523.2|212433.2|212509.2|212419.2|12
1738547930000|2025-02-03 01:58:50|212513.8|212423.8|212538.6|212448.6|212539.7|212449.7|212513.8|212423.8|14
1738547940000|2025-02-03 01:59:00|212534.1|212444.1|212524.8|212434.8|212540.5|212450.5|212524.8|212434.8|18
1738547950000|2025-02-03 01:59:10|212528.1|212438.1|212520.9|212430.9|212538|212448|212520.9|212430.9|10
1738547960000|2025-02-03 01:59:20|212523.2|212433.2|212521.9|212431.9|212523.2|212433.2|212518.9|212428.9|5
1738547970000|2025-02-03 01:59:30|212523.4|212433.4|212523.9|212433.9|212528.5|212438.5|212521.7|212431.7|11
1738547980000|2025-02-03 01:59:40|212525.9|212435.9|212522.1|212432.1|212525.9|212435.9|212522.1|212432.1|3
1738547990000|2025-02-03 01:59:50|212524.9|212434.9|212487.9|212397.9|212524.9|212434.9|212484.9|212394.9|9
1738548000000|2025-02-03 02:00:00|212476.8|212386.8|212487.7|212397.7|212506|212416|212469.8|212379.8|34
1738548010000|2025-02-03 02:00:10|212488.1|212398.1|212486.7|212396.7|212504.8|212414.8|212470.1|212380.1|36
1738548020000|2025-02-03 02:00:20|212487|212397|212487.2|212397.2|212494.8|212404.8|212483.2|212393.2|14
1738548030000|2025-02-03 02:00:30|212497.5|212407.5|212519|212429|212539.6|212449.6|212490.4|212400.4|15
1738548040000|2025-02-03 02:00:40|212524.5|212434.5|212533.4|212443.4|212534.4|212444.4|212522.2|212432.2|7
1738548050000|2025-02-03 02:00:50|212536.4|212446.4|212474.9|212384.9|212536.4|212446.4|212467.8|212377.8|19
1738548070000|2025-02-03 02:01:10|212483.6|212393.6|212510.3|212420.3|212533.4|212443.4|212483.6|212393.6|24
1738548080000|2025-02-03 02:01:20|212507.6|212417.6|212527.2|212437.2|212531.8|212441.8|212507.6|212417.6|10
1738548090000|2025-02-03 02:01:30|212524|212434|212523.8|212433.8|212530.6|212440.6|212522.7|212432.7|13
1738548100000|2025-02-03 02:01:40|212526.8|212436.8|212527.2|212437.2|212528.9|212438.9|212522.3|212432.3|12
1738548110000|2025-02-03 02:01:50|212528.9|212438.9|212547.6|212457.6|212547.6|212457.6|212521.4|212431.4|14
1738548120000|2025-02-03 02:02:00|212548.7|212458.7|212556.8|212466.8|212561.1|212471.1|212543.1|212453.1|6
1738548150000|2025-02-03 02:02:30|212562.5|212472.5|212584|212494|212584|212494|212551|212461|4
1738548160000|2025-02-03 02:02:40|212577.2|212487.2|212573.8|212483.8|212581.9|212491.9|212572.6|212482.6|14
1738548170000|2025-02-03 02:02:50|212574.6|212484.6|212568.4|212478.4|212575.6|212485.6|212568.4|212478.4|6
1738548180000|2025-02-03 02:03:00|212574.6|212484.6|212574.5|212484.5|212576|212486|212570.5|212480.5|18
1738548190000|2025-02-03 02:03:10|212572.5|212482.5|212599.2|212509.2|212603.4|212513.4|212572.5|212482.5|13
1738548200000|2025-02-03 02:03:20|212603.2|212513.2|212595|212505|212603.2|212513.2|212595|212505|10
1738548210000|2025-02-03 02:03:30|212591.5|212501.5|212592.4|212502.4|212593.9|212503.9|212582.8|212492.8|17
1738548220000|2025-02-03 02:03:40|212589.7|212499.7|212577.6|212487.6|212593.3|212503.3|212576.8|212486.8|23
1738548230000|2025-02-03 02:03:50|212583.1|212493.1|212589.1|212499.1|212592.8|212502.8|212574.6|212484.6|24
1738548240000|2025-02-03 02:04:00|212587.1|212497.1|212594.5|212504.5|212602.2|212512.2|212587.1|212497.1|31
1738548250000|2025-02-03 02:04:10|212592.5|212502.5|212601.8|212511.8|212605.4|212515.4|212591.4|212501.4|16
1738548260000|2025-02-03 02:04:20|212591.8|212501.8|212599.3|212509.3|212602.8|212512.8|212591.8|212501.8|9
1738548270000|2025-02-03 02:04:30|212601.8|212511.8|212604.4|212514.4|212612.2|212522.2|212601.8|212511.8|7
1738548280000|2025-02-03 02:04:40|212597.9|212507.9|212606.6|212516.6|212611.2|212521.2|212597.9|212507.9|16
1738548290000|2025-02-03 02:04:50|212604.9|212514.9|212593.8|212503.8|212606.6|212516.6|212593.8|212503.8|8
1738548300000|2025-02-03 02:05:00|212592.1|212502.1|212606.2|212516.2|212610.9|212520.9|212592.1|212502.1|8
1738548310000|2025-02-03 02:05:10|212604.2|212514.2|212604.2|212514.2|212607.2|212517.2|212602.1|212512.1|6
1738548320000|2025-02-03 02:05:20|212602.7|212512.7|212605.5|212515.5|212613.1|212523.1|212602.7|212512.7|10
1738548330000|2025-02-03 02:05:30|212603.8|212513.8|212607.2|212517.2|212608.4|212518.4|212597.5|212507.5|7
1738548340000|2025-02-03 02:05:40|212601.2|212511.2|212587.2|212497.2|212615.8|212525.8|212587.2|212497.2|20
1738548350000|2025-02-03 02:05:50|212584.2|212494.2|212603.7|212513.7|212609|212519|212570.9|212480.9|16
1738548360000|2025-02-03 02:06:00|212599.2|212509.2|212605.5|212515.5|212605.5|212515.5|212599.2|212509.2|6
1738548370000|2025-02-03 02:06:10|212613.6|212523.6|212619.6|212529.6|212625.8|212535.8|212613.6|212523.6|16
1738548380000|2025-02-03 02:06:20|212622.9|212532.9|212622.6|212532.6|212636.5|212546.5|212616.2|212526.2|12
1738548390000|2025-02-03 02:06:30|212627.4|212537.4|212602.2|212512.2|212627.4|212537.4|212594.4|212504.4|8
1738548400000|2025-02-03 02:06:40|212601|212511|212621.5|212531.5|212625.3|212535.3|212601|212511|16
1738548410000|2025-02-03 02:06:50|212617.9|212527.9|212619.4|212529.4|212625.8|212535.8|212613.7|212523.7|12
1738548420000|2025-02-03 02:07:00|212614.4|212524.4|212641.5|212551.5|212644.8|212554.8|212614.4|212524.4|18
1738548430000|2025-02-03 02:07:10|212645.2|212555.2|212633.7|212543.7|212645.5|212555.5|212633.1|212543.1|13
1738548440000|2025-02-03 02:07:20|212638.7|212548.7|212647|212557|212686.3|212596.3|212632.1|212542.1|10
1738548450000|2025-02-03 02:07:30|212648.3|212558.3|212606.2|212516.2|212655.4|212565.4|212602.2|212512.2|13
1738548460000|2025-02-03 02:07:40|212601.2|212511.2|212587.1|212497.1|212606.6|212516.6|212575.5|212485.5|6
1738548480000|2025-02-03 02:08:00|212583.1|212493.1|212583.8|212493.8|212585.6|212495.6|212578.4|212488.4|7
1738548490000|2025-02-03 02:08:10|212577.6|212487.6|212580.6|212490.6|212590|212500|212577.4|212487.4|6
1738548500000|2025-02-03 02:08:20|212573.4|212483.4|212575.2|212485.2|212583.1|212493.1|212571.7|212481.7|33
1738548510000|2025-02-03 02:08:30|212572|212482|212575.5|212485.5|212598.5|212508.5|212567.6|212477.6|22
1738548520000|2025-02-03 02:08:40|212578.9|212488.9|212582.9|212492.9|212584.8|212494.8|212569.5|212479.5|33
1738548530000|2025-02-03 02:08:50|212579.4|212489.4|212578.3|212488.3|212582.9|212492.9|212572.7|212482.7|14
1738548540000|2025-02-03 02:09:00|212583.3|212493.3|212580.9|212490.9|212593.9|212503.9|212562.1|212472.1|25
1738548550000|2025-02-03 02:09:10|212585.2|212495.2|212582.2|212492.2|212588.1|212498.1|212572.8|212482.8|30
1738548560000|2025-02-03 02:09:20|212583.7|212493.7|212575|212485|212587.3|212497.3|212566.8|212476.8|31
1738548570000|2025-02-03 02:09:30|212570.4|212480.4|212579.1|212489.1|212579.1|212489.1|212570.4|212480.4|3
1738548580000|2025-02-03 02:09:40|212582.7|212492.7|212602.1|212512.1|212602.1|212512.1|212577.3|212487.3|7
1738548590000|2025-02-03 02:09:50|212601.1|212511.1|212586.5|212496.5|212601.1|212511.1|212575.6|212485.6|19
1738548600000|2025-02-03 02:10:00|212583.2|212493.2|212576.9|212486.9|212590.8|212500.8|212576.9|212486.9|18
1738548610000|2025-02-03 02:10:10|212581.2|212491.2|212615.1|212525.1|212620.9|212530.9|212577.1|212487.1|13
1738548620000|2025-02-03 02:10:20|212623.1|212533.1|212532.9|212442.9|212623.1|212533.1|212532.9|212442.9|8
1738548630000|2025-02-03 02:10:30|212533.8|212443.8|212513.2|212423.2|212539.6|212449.6|212512.7|212422.7|22
1738548640000|2025-02-03 02:10:40|212510|212420|212485.9|212395.9|212510|212420|212474.3|212384.3|20
1738548650000|2025-02-03 02:10:50|212486.1|212396.1|212484.2|212394.2|212528.8|212404.1|212480.8|212376.5|15
1738548660000|2025-02-03 02:11:00|212478.5|212388.5|212493.2|212403.2|212493.2|212403.2|212478.5|212388.5|19
1738548670000|2025-02-03 02:11:10|212494.8|212404.8|212482.9|212392.9|212496.3|212406.3|212482.9|212392.9|9
1738548680000|2025-02-03 02:11:20|212480.5|212390.5|212474.4|212384.4|212480.6|212390.6|212470.5|212380.5|11
1738548690000|2025-02-03 02:11:30|212480.6|212390.6|212485.2|212395.2|212489.9|212399.9|212470.6|212380.6|13
1738548700000|2025-02-03 02:11:40|212484.4|212394.4|212510.4|212420.4|212510.4|212420.4|212483.2|212393.2|14
1738548710000|2025-02-03 02:11:50|212515.9|212425.9|212522.7|212432.7|212525.2|212435.2|212515.9|212425.9|5
1738548720000|2025-02-03 02:12:00|212527.6|212437.6|212536.2|212446.2|212536.2|212446.2|212527|212437|3
1738548730000|2025-02-03 02:12:10|212537.2|212447.2|212537.5|212447.5|212562.2|212472.2|212533|212443|11
1738548740000|2025-02-03 02:12:20|212540.5|212450.5|212607.5|212517.5|212607.5|212517.5|212540.5|212450.5|27
1738548750000|2025-02-03 02:12:30|212601.6|212511.6|212585.4|212495.4|212601.6|212511.6|212579|212489|16
1738548760000|2025-02-03 02:12:40|212582.3|212492.3|212606.1|212516.1|212606.1|212516.1|212576.9|212486.9|27
1738548770000|2025-02-03 02:12:50|212598|212508|212599.1|212509.1|212608.8|212518.8|212593.4|212503.4|16
1738548780000|2025-02-03 02:13:00|212603.3|212513.3|212575.9|212485.9|212604.9|212514.9|212575.7|212485.7|31
1738548790000|2025-02-03 02:13:10|212586|212496|212580.6|212490.6|212601.1|212511.1|212580|212490|17
1738548800000|2025-02-03 02:13:20|212585.9|212495.9|212587.3|212497.3|212605.8|212515.8|212579.9|212489.9|26
1738548810000|2025-02-03 02:13:30|212575.1|212485.1|212581.5|212491.5|212583.9|212493.9|212569.9|212479.9|21
1738548820000|2025-02-03 02:13:40|212578.9|212488.9|212544.4|212454.4|212579.8|212489.8|212544.4|212454.4|19
1738548830000|2025-02-03 02:13:50|212542.8|212452.8|212536|212446|212543.9|212453.9|212528|212438|28
1738548840000|2025-02-03 02:14:00|212538|212448|212538.1|212448.1|212552.6|212462.6|212508.5|212418.5|39
1738548850000|2025-02-03 02:14:10|212531.4|212441.4|212530.8|212440.8|212554|212464|212510.6|212420.6|38
1738548860000|2025-02-03 02:14:20|212526.3|212436.3|212529.3|212439.3|212531.8|212441.8|212513.5|212423.5|24
1738548870000|2025-02-03 02:14:30|212520.2|212430.2|212533.3|212443.3|212533.3|212443.3|212513|212423|30
1738548880000|2025-02-03 02:14:40|212530.6|212440.6|212525.6|212435.6|212530.6|212440.6|212519.3|212429.3|23
1738548890000|2025-02-03 02:14:50|212528.2|212438.2|212533.4|212443.4|212535.5|212445.5|212512.6|212422.6|20
1738548900000|2025-02-03 02:15:00|212532.9|212442.9|212524.7|212434.7|212535.9|212445.9|212512.8|212422.8|33
1738548910000|2025-02-03 02:15:10|212530.4|212440.4|212518.9|212428.9|212530.9|212440.9|212517.8|212427.8|19
1738548920000|2025-02-03 02:15:20|212515.9|212425.9|212522.6|212432.6|212530.7|212440.7|212514.6|212424.6|13
1738548930000|2025-02-03 02:15:30|212527.1|212437.1|212544.6|212454.6|212559.5|212469.5|212525.7|212435.7|24
1738548940000|2025-02-03 02:15:40|212541.1|212451.1|212536.8|212446.8|212547|212457|212533.7|212443.7|20
1738548950000|2025-02-03 02:15:50|212540.2|212450.2|212536.9|212446.9|212546.1|212456.1|212536.9|212446.9|20
1738548960000|2025-02-03 02:16:00|212531.4|212441.4|212543|212453|212548.3|212458.3|212527.9|212437.9|21
1738548970000|2025-02-03 02:16:10|212536|212446|212525.1|212435.1|212539.3|212449.3|212521.4|212431.4|15
1738548980000|2025-02-03 02:16:20|212528.8|212438.8|212515.9|212425.9|212532.4|212442.4|212515.9|212425.9|7
1738548990000|2025-02-03 02:16:30|212533.5|212443.5|212525.8|212435.8|212533.5|212443.5|212522.8|212432.8|10
1738549000000|2025-02-03 02:16:40|212529.3|212439.3|212539.5|212449.5|212542.4|212452.4|212525.7|212435.7|16
1738549010000|2025-02-03 02:16:50|212532.7|212442.7|212528.2|212438.2|212538.7|212448.7|212528.2|212438.2|4
1738549020000|2025-02-03 02:17:00|212526.7|212436.7|212524.5|212434.5|212542.3|212452.3|212519.6|212429.6|10
1738549030000|2025-02-03 02:17:10|212521.6|212431.6|212528.6|212438.6|212537.7|212447.7|212517.6|212427.6|14
1738549040000|2025-02-03 02:17:20|212535.8|212445.8|212532.3|212442.3|212571.3|212481.3|212528.7|212438.7|14
1738549050000|2025-02-03 02:17:30|212530.5|212440.5|212539.6|212449.6|212544.7|212454.7|212521.9|212431.9|20
1738549060000|2025-02-03 02:17:40|212538.4|212448.4|212524.7|212434.7|212546.1|212456.1|212518.5|212428.5|24
1738549070000|2025-02-03 02:17:50|212528.5|212438.5|212522.2|212432.2|212528.5|212438.5|212497.3|212407.3|24
1738549080000|2025-02-03 02:18:00|212521.3|212431.3|212521.2|212431.2|212529.8|212439.8|212515.3|212425.3|21
1738549090000|2025-02-03 02:18:10|212524.9|212434.9|212483.7|212393.7|212526.8|212436.8|212472.2|212382.2|21
1738549100000|2025-02-03 02:18:20|212491.3|212401.3|212504.2|212414.2|212506.6|212416.6|212473.2|212383.2|35
1738549110000|2025-02-03 02:18:30|212505.2|212415.2|212487|212397|212506.7|212416.7|212487|212397|26
1738549120000|2025-02-03 02:18:40|212489.6|212399.6|212491.3|212401.3|212497.6|212407.6|212481.9|212391.9|28
1738549130000|2025-02-03 02:18:50|212487.3|212397.3|212480.9|212390.9|212491|212401|212475.6|212385.6|25
1738549140000|2025-02-03 02:19:00|212478.1|212388.1|212476.8|212386.8|212489.1|212399.1|212473.3|212383.3|23
1738549150000|2025-02-03 02:19:10|212482|212392|212472.7|212382.7|212493.2|212403.2|212469.4|212379.4|30
1738549160000|2025-02-03 02:19:20|212483.7|212393.7|212484.5|212394.5|212486.9|212396.9|212474.1|212384.1|25
1738549170000|2025-02-03 02:19:30|212483.5|212393.5|212483.3|212393.3|212483.5|212393.5|212475.1|212385.1|11
1738549180000|2025-02-03 02:19:40|212480.8|212390.8|212477.6|212387.6|212482|212392|212472.5|212382.5|20
1738549190000|2025-02-03 02:19:50|212481.3|212391.3|212484.8|212394.8|212494|212404|212476.9|212386.9|10
1738549200000|2025-02-03 02:20:00|212477.9|212387.9|212490.7|212400.7|212508.6|212418.6|212476.2|212386.2|25
1738549210000|2025-02-03 02:20:10|212494.2|212404.2|212478.5|212388.5|212494.2|212404.2|212475|212385|16
1738549220000|2025-02-03 02:20:20|212484.5|212394.5|212502.5|212412.5|212508.9|212418.9|212484.5|212394.5|18
1738549230000|2025-02-03 02:20:30|212498.5|212408.5|212478.9|212388.9|212502.5|212412.5|212472.6|212382.6|21
1738549240000|2025-02-03 02:20:40|212476.2|212386.2|212467.7|212377.7|212488.9|212398.9|212467.7|212377.7|13
1738549250000|2025-02-03 02:20:50|212472.7|212382.7|212474.7|212384.7|212485.8|212395.8|212470.1|212380.1|18
1738549260000|2025-02-03 02:21:00|212477.6|212387.6|212513.8|212423.8|212515.4|212425.4|212477.6|212387.6|19
1738549270000|2025-02-03 02:21:10|212510|212420|212518.3|212428.3|212519.7|212429.7|212503.8|212413.8|27
1738549280000|2025-02-03 02:21:20|212513|212423|212501.1|212411.1|212522|212432|212500.8|212410.8|20
1738549290000|2025-02-03 02:21:30|212500.2|212410.2|212467.3|212377.3|212504.9|212414.9|212464.3|212374.3|20
1738549300000|2025-02-03 02:21:40|212467.6|212377.6|212434.3|212344.3|212468.2|212378.2|212427.5|212337.5|32
1738549310000|2025-02-03 02:21:50|212440.4|212350.4|212436.9|212346.9|212449.7|212359.7|212429.5|212339.5|40
1738549320000|2025-02-03 02:22:00|212440.8|212350.8|212435.5|212345.5|212451|212361|212428.3|212338.3|38
1738549330000|2025-02-03 02:22:10|212445.3|212355.3|212434.3|212344.3|212445.6|212355.6|212428.6|212338.6|32
1738549340000|2025-02-03 02:22:20|212428.5|212338.5|212437.4|212347.4|212451.4|212361.4|212426.2|212336.2|16
1738549350000|2025-02-03 02:22:30|212431.4|212341.4|212433.1|212343.1|212437.1|212347.1|212423.1|212333.1|13
1738549360000|2025-02-03 02:22:40|212436.1|212346.1|212435.6|212345.6|212436.1|212346.1|212429.6|212339.6|11
1738549370000|2025-02-03 02:22:50|212438.6|212348.6|212429.3|212339.3|212438.6|212348.6|212426.7|212336.7|9
1738549380000|2025-02-03 02:23:00|212423.3|212333.3|212437.8|212347.8|212441.2|212351.2|212423|212333|17
1738549390000|2025-02-03 02:23:10|212434.1|212344.1|212426.8|212336.8|212443|212353|212422.2|212332.2|14
1738549400000|2025-02-03 02:23:20|212429.5|212339.5|212368.4|212278.4|212429.5|212339.5|212355.6|212265.6|20
1738549410000|2025-02-03 02:23:30|212368.6|212278.6|212371|212281|212379.4|212289.4|212362.7|212272.7|18
1738549420000|2025-02-03 02:23:40|212367.8|212277.8|212348.3|212258.3|212378.8|212288.8|212333.5|212243.5|23
1738549430000|2025-02-03 02:23:50|212344.5|212254.5|212352.9|212262.9|212357.8|212267.8|212338.2|212248.2|14
1738549440000|2025-02-03 02:24:00|212351.2|212261.2|212352.4|212262.4|212356|212266|212349.2|212259.2|20
1738549450000|2025-02-03 02:24:10|212363|212273|212375.1|212285.1|212382.3|212292.3|212352.1|212262.1|25
1738549460000|2025-02-03 02:24:20|212376.3|212286.3|212377.1|212287.1|212386.1|212296.1|212368.1|212278.1|27
1738549470000|2025-02-03 02:24:30|212372.5|212282.5|212392.6|212302.6|212416.6|212326.6|212372.5|212282.5|25
1738549480000|2025-02-03 02:24:40|212389.8|212299.8|212389.5|212299.5|212392|212302|212386.7|212296.7|11
1738549490000|2025-02-03 02:24:50|212392.7|212302.7|212387.1|212297.1|212394.6|212304.6|212387.1|212297.1|12
1738549500000|2025-02-03 02:25:00|212388.9|212298.9|212384.5|212294.5|212400.5|212310.5|212384.5|212294.5|20
1738549510000|2025-02-03 02:25:10|212381.7|212291.7|212390.2|212300.2|212399.3|212309.3|212381.7|212291.7|24
1738549520000|2025-02-03 02:25:20|212391.2|212301.2|212395|212305|212396.5|212306.5|212390.5|212300.5|22
1738549530000|2025-02-03 02:25:30|212391.9|212301.9|212392.9|212302.9|212419.5|212329.5|212376.7|212286.7|22
1738549540000|2025-02-03 02:25:40|212393.1|212303.1|212396.7|212306.7|212412.8|212322.8|212384.6|212294.6|31
1738549550000|2025-02-03 02:25:50|212392.9|212302.9|212410.8|212320.8|212416.2|212326.2|212392.9|212302.9|7
1738549560000|2025-02-03 02:26:00|212417.1|212327.1|212404|212314|212418.5|212328.5|212400.9|212310.9|21
1738549570000|2025-02-03 02:26:10|212407.6|212317.6|212367.6|212277.6|212414.4|212324.4|212363.8|212273.8|19
1738549580000|2025-02-03 02:26:20|212370|212280|212394.2|212304.2|212394.2|212304.2|212338.8|212248.8|18
1738549590000|2025-02-03 02:26:30|212384.9|212294.9|212416.9|212326.9|212442|212352|212371.7|212281.7|20
1738549600000|2025-02-03 02:26:40|212414.9|212324.9|212410.4|212320.4|212422.5|212332.5|212405.7|212315.7|8
1738549610000|2025-02-03 02:26:50|212408.7|212318.7|212407.2|212317.2|212418.7|212328.7|212400|212310|13
1738549620000|2025-02-03 02:27:00|212409.9|212319.9|212398.1|212308.1|212409.9|212319.9|212395.6|212305.6|10
1738549630000|2025-02-03 02:27:10|212405.3|212315.3|212401.2|212311.2|212405.7|212315.7|212398.4|212308.4|6
1738549640000|2025-02-03 02:27:20|212398.4|212308.4|212384.9|212294.9|212402|212312|212366.5|212276.5|25
1738549650000|2025-02-03 02:27:30|212388.6|212298.6|212410.6|212320.6|212424.3|212334.3|212384.1|212294.1|19
1738549660000|2025-02-03 02:27:40|212405.7|212315.7|212405.5|212315.5|212415.9|212325.9|212401.5|212311.5|20
1738549670000|2025-02-03 02:27:50|212406.5|212316.5|212417.2|212327.2|212418.6|212328.6|212400.9|212310.9|12
1738549680000|2025-02-03 02:28:00|212415.2|212325.2|212407.1|212317.1|212417.4|212327.4|212400.9|212310.9|16
1738549690000|2025-02-03 02:28:10|212411.2|212321.2|212416.1|212326.1|212417.5|212327.5|212401.2|212311.2|12
1738549700000|2025-02-03 02:28:20|212420.1|212330.1|212403.9|212313.9|212421.4|212331.4|212392|212302|16
1738549710000|2025-02-03 02:28:30|212410.1|212320.1|212418.9|212328.9|212428.1|212338.1|212405|212315|6
1738549720000|2025-02-03 02:28:40|212422.2|212332.2|212422.8|212332.8|212422.8|212332.8|212419.3|212329.3|4
1738549730000|2025-02-03 02:28:50|212420.6|212330.6|212422.8|212332.8|212425.8|212335.8|212416.3|212326.3|13
1738549740000|2025-02-03 02:29:00|212422.6|212332.6|212441.6|212351.6|212449.4|212359.4|212419.1|212329.1|13
1738549750000|2025-02-03 02:29:10|212442.1|212352.1|212407|212317|212463|212373|212370.6|212280.6|24
1738549760000|2025-02-03 02:29:20|212409.5|212319.5|212406.7|212316.7|212412.4|212322.4|212405.6|212315.6|18
1738549770000|2025-02-03 02:29:30|212411.6|212321.6|212399.1|212309.1|212434.6|212344.6|212396.9|212306.9|9
1738549780000|2025-02-03 02:29:40|212404|212314|212400|212310|212404|212314|212397.8|212307.8|6
1738549790000|2025-02-03 02:29:50|212405.1|212315.1|212398.9|212308.9|212405.1|212315.1|212398.9|212308.9|4
1738549800000|2025-02-03 02:30:00|212404.5|212314.5|212442.7|212352.7|212462.9|212372.9|212404.5|212314.5|22
1738549810000|2025-02-03 02:30:10|212439.8|212349.8|212436.2|212346.2|212448.6|212358.6|212426.4|212336.4|24
1738549820000|2025-02-03 02:30:20|212428.4|212338.4|212429.6|212339.6|212431.3|212341.3|212423.8|212333.8|19
1738549830000|2025-02-03 02:30:30|212431.3|212341.3|212448.5|212358.5|212460.6|212370.6|212428.8|212338.8|19
1738549840000|2025-02-03 02:30:40|212445.5|212355.5|212445.2|212355.2|212455.5|212365.5|212434.3|212344.3|21
1738549850000|2025-02-03 02:30:50|212443|212353|212501.2|212411.2|212529.3|212439.3|212443|212353|19
1738549860000|2025-02-03 02:31:00|212500.2|212410.2|212500.7|212410.7|212516|212426|212491.1|212401.1|20
1738549870000|2025-02-03 02:31:10|212505.9|212415.9|212504.9|212414.9|212514.4|212424.4|212502|212412|13
1738549880000|2025-02-03 02:31:20|212510.6|212420.6|212550.7|212460.7|212556|212466|212506|212416|17
1738549890000|2025-02-03 02:31:30|212555|212465|212536.3|212446.3|212555|212465|212520|212430|13
1738549900000|2025-02-03 02:31:40|212539.5|212449.5|212529.7|212439.7|212541|212451|212527.2|212437.2|19
1738549910000|2025-02-03 02:31:50|212527.7|212437.7|212531.9|212441.9|212533.7|212443.7|212525.4|212435.4|9
1738549920000|2025-02-03 02:32:00|212528.7|212438.7|212504.1|212414.1|212528.7|212438.7|212500.8|212410.8|9
1738549930000|2025-02-03 02:32:10|212510.1|212420.1|212514.1|212424.1|212516.9|212426.9|212504.4|212414.4|10
1738549940000|2025-02-03 02:32:20|212516.9|212426.9|212513.8|212423.8|212520.7|212430.7|212511.2|212421.2|9
1738549950000|2025-02-03 02:32:30|212516.5|212426.5|212513.3|212423.3|212516.5|212426.5|212506|212416|9
1738549960000|2025-02-03 02:32:40|212510|212420|212516.8|212426.8|212522.3|212432.3|212510|212420|12
1738549970000|2025-02-03 02:32:50|212516|212426|212512.6|212422.6|212523.3|212433.3|212512.6|212422.6|21
1738549980000|2025-02-03 02:33:00|212510.9|212420.9|212502.8|212412.8|212513.9|212423.9|212496.3|212406.3|21
1738549990000|2025-02-03 02:33:10|212507.1|212417.1|212517.2|212427.2|212523.2|212433.2|212507.1|212417.1|14
1738550000000|2025-02-03 02:33:20|212518.9|212428.9|212520.5|212430.5|212523.9|212433.9|212516.1|212426.1|21
1738550010000|2025-02-03 02:33:30|212521.6|212431.6|212525.1|212435.1|212526.8|212436.8|212515.7|212425.7|17
1738550020000|2025-02-03 02:33:40|212527|212437|212520|212430|212527|212437|212516.5|212426.5|13
1738550030000|2025-02-03 02:33:50|212524.3|212434.3|212520.3|212430.3|212524.3|212434.3|212512.8|212422.8|6
1738550040000|2025-02-03 02:34:00|212516.5|212426.5|212530.6|212440.6|212530.6|212440.6|212516.5|212426.5|5
1738550050000|2025-02-03 02:34:10|212523.1|212433.1|212517.7|212427.7|212528.9|212438.9|212516.2|212426.2|14
1738550060000|2025-02-03 02:34:20|212512.2|212422.2|212524.2|212434.2|212535.6|212445.6|212512.2|212422.2|21
1738550070000|2025-02-03 02:34:30|212526.8|212436.8|212523.1|212433.1|212530.1|212440.1|212519|212429|20
1738550080000|2025-02-03 02:34:40|212520.1|212430.1|212502.5|212412.5|212520.8|212430.8|212486.9|212396.9|23
1738550090000|2025-02-03 02:34:50|212498.4|212408.4|212491.7|212401.7|212498.4|212408.4|212491.7|212401.7|2
1738550100000|2025-02-03 02:35:00|212484.8|212394.8|212471.3|212381.3|212484.8|212394.8|212462.8|212372.8|12
1738550110000|2025-02-03 02:35:10|212470.1|212380.1|212473.7|212383.7|212476.4|212386.4|212468.1|212378.1|6
1738550120000|2025-02-03 02:35:20|212483.9|212393.9|212402|212312|212483.9|212393.9|212401.7|212311.7|25
1738550130000|2025-02-03 02:35:30|212413.1|212323.1|212412.1|212322.1|212418.6|212328.6|212406.7|212316.7|10
1738550140000|2025-02-03 02:35:40|212416.8|212326.8|212449.9|212359.9|212461.5|212371.5|212416.8|212326.8|5
1738550150000|2025-02-03 02:35:50|212446.4|212356.4|212433|212343|212446.4|212356.4|212429.1|212339.1|13
1738550160000|2025-02-03 02:36:00|212435.3|212345.3|212471.7|212381.7|212476.2|212386.2|212432|212342|11
1738550170000|2025-02-03 02:36:10|212475.1|212385.1|212483.1|212393.1|212483.1|212393.1|212471.6|212381.6|9
1738550180000|2025-02-03 02:36:20|212474.9|212384.9|212469.8|212379.8|212480.5|212390.5|212469.6|212379.6|14
1738550190000|2025-02-03 02:36:30|212479.1|212389.1|212476.1|212386.1|212498.4|212408.4|212472.8|212382.8|19
1738550200000|2025-02-03 02:36:40|212472.8|212382.8|212483.8|212393.8|212492.2|212402.2|212464.3|212374.3|24
1738550210000|2025-02-03 02:36:50|212481.8|212391.8|212490.9|212400.9|212499.2|212409.2|212481.8|212391.8|24
1738550220000|2025-02-03 02:37:00|212488.2|212398.2|212510.1|212420.1|212513.7|212423.7|212484.2|212394.2|17
1738550230000|2025-02-03 02:37:10|212519.7|212429.7|212502.2|212412.2|212520.4|212430.4|212502.2|212412.2|16
1738550240000|2025-02-03 02:37:20|212500|212410|212552.9|212462.9|212554.9|212464.9|212500|212410|22
1738550250000|2025-02-03 02:37:30|212551.7|212461.7|212556|212466|212567.9|212477.9|212544.4|212454.4|16
1738550260000|2025-02-03 02:37:40|212550.1|212460.1|212559.3|212469.3|212559.3|212469.3|212547.8|212457.8|8
1738550270000|2025-02-03 02:37:50|212556.8|212466.8|212556|212466|212561|212471|212554.3|212464.3|28
1738550280000|2025-02-03 02:38:00|212559.7|212469.7|212556|212466|212559.7|212469.7|212545.4|212455.4|9
1738550290000|2025-02-03 02:38:10|212561.8|212471.8|212565.7|212475.7|212565.7|212475.7|212545.4|212455.4|13
1738550300000|2025-02-03 02:38:20|212556.6|212466.6|212559.4|212469.4|212564.8|212474.8|212549.5|212459.5|19
1738550310000|2025-02-03 02:38:30|212558.2|212468.2|212560.4|212470.4|212568.3|212478.3|212557.9|212467.9|15
1738550320000|2025-02-03 02:38:40|212560.6|212470.6|212562.2|212472.2|212565.1|212475.1|212559.2|212469.2|15
1738550330000|2025-02-03 02:38:50|212557.4|212467.4|212560.8|212470.8|212560.8|212470.8|212553.9|212463.9|10
1738550340000|2025-02-03 02:39:00|212566.1|212476.1|212560.2|212470.2|212568.2|212478.2|212555.4|212465.4|19
1738550350000|2025-02-03 02:39:10|212560.5|212470.5|212568.4|212478.4|212574.6|212484.6|212554.7|212464.7|20
1738550360000|2025-02-03 02:39:20|212575.1|212485.1|212559.8|212469.8|212575.1|212485.1|212553.4|212463.4|8
1738550370000|2025-02-03 02:39:30|212557.6|212467.6|212541.5|212451.5|212562.2|212472.2|212534.7|212444.7|31
1738550380000|2025-02-03 02:39:40|212539.3|212449.3|212535.6|212445.6|212546|212456|212522.4|212432.4|34
1738550390000|2025-02-03 02:39:50|212532.2|212442.2|212540.1|212450.1|212549.4|212459.4|212527.2|212437.2|30
1738550400000|2025-02-03 02:40:00|212541.3|212451.3|212540.3|212450.3|212541.3|212451.3|212530.1|212440.1|21
1738550410000|2025-02-03 02:40:10|212538.6|212448.6|212534.3|212444.3|212539.3|212449.3|212527.8|212437.8|25
1738550420000|2025-02-03 02:40:20|212537.3|212447.3|212530|212440|212549.3|212459.3|212529.7|212439.7|31
1738550430000|2025-02-03 02:40:30|212531.5|212441.5|212545.7|212455.7|212546.9|212456.9|212528.4|212438.4|29
1738550440000|2025-02-03 02:40:40|212531|212441|212535|212445|212543.7|212453.7|212523.7|212433.7|24
1738550450000|2025-02-03 02:40:50|212530|212440|212524.2|212434.2|212539.3|212449.3|212519.5|212429.5|28
1738550460000|2025-02-03 02:41:00|212521.2|212431.2|212507|212417|212525.2|212435.2|212507|212417|23
1738550470000|2025-02-03 02:41:10|212510.3|212420.3|212509.7|212419.7|212518.9|212428.9|212497.4|212407.4|35
1738550480000|2025-02-03 02:41:20|212508.7|212418.7|212489.6|212399.6|212514.3|212424.3|212485|212395|31
1738550490000|2025-02-03 02:41:30|212488.6|212398.6|212520.8|212430.8|212525.9|212435.9|212486.6|212396.6|28
1738550500000|2025-02-03 02:41:40|212517.7|212427.7|212543.6|212453.6|212560.6|212470.6|212516|212426|32
1738550510000|2025-02-03 02:41:50|212533.8|212443.8|212531.4|212441.4|212538|212448|212524.5|212434.5|25
1738550520000|2025-02-03 02:42:00|212554.8|212464.8|212559.8|212469.8|212560.8|212470.8|212541|212451|21
1738550530000|2025-02-03 02:42:10|212563|212473|212560.4|212470.4|212563|212473|212553.4|212463.4|16
1738550540000|2025-02-03 02:42:20|212567.7|212477.7|212549.7|212459.7|212567.7|212477.7|212549.7|212459.7|13
1738550550000|2025-02-03 02:42:30|212543.9|212453.9|212554.1|212464.1|212559.7|212469.7|212540.8|212450.8|25
1738550560000|2025-02-03 02:42:40|212552.3|212462.3|212553.4|212463.4|212559.3|212469.3|212547.6|212457.6|28
1738550570000|2025-02-03 02:42:50|212559.9|212469.9|212536.3|212446.3|212559.9|212469.9|212536.3|212446.3|19
1738550580000|2025-02-03 02:43:00|212540.1|212450.1|212534.1|212444.1|212551.8|212461.8|212534.1|212444.1|6
1738550590000|2025-02-03 02:43:10|212538.2|212448.2|212557.3|212467.3|212562.8|212472.8|212538.2|212448.2|28
1738550600000|2025-02-03 02:43:20|212566|212476|212558.1|212468.1|212569.9|212479.9|212553|212463|23
1738550610000|2025-02-03 02:43:30|212566.4|212476.4|212549.2|212459.2|212569.3|212479.3|212549|212459|21
1738550620000|2025-02-03 02:43:40|212553.5|212463.5|212506.9|212416.9|212561|212471|212498.5|212408.5|27
1738550630000|2025-02-03 02:43:50|212524.2|212434.2|212508.9|212418.9|212525.5|212435.5|212508.4|212418.4|16
1738550640000|2025-02-03 02:44:00|212513.4|212423.4|212535.6|212445.6|212541.8|212451.8|212509|212419|18
1738550650000|2025-02-03 02:44:10|212534.6|212444.6|212539.4|212449.4|212546.9|212456.9|212534.6|212444.6|11
1738550660000|2025-02-03 02:44:20|212545.6|212455.6|212542.4|212452.4|212546.9|212456.9|212540.9|212450.9|9
1738550670000|2025-02-03 02:44:30|212541.4|212451.4|212536.2|212446.2|212542.4|212452.4|212536.2|212446.2|6
1738550680000|2025-02-03 02:44:40|212544.1|212454.1|212544.3|212454.3|212550|212460|212542|212452|5
1738550690000|2025-02-03 02:44:50|212541.9|212451.9|212548.7|212458.7|212548.7|212458.7|212536.4|212446.4|10
1738550700000|2025-02-03 02:45:00|212542.7|212452.7|212546.4|212456.4|212547.4|212457.4|212539.3|212449.3|9
1738550710000|2025-02-03 02:45:10|212544.4|212454.4|212539.9|212449.9|212546.5|212456.5|212538.1|212448.1|11
1738550720000|2025-02-03 02:45:20|212542.1|212452.1|212555.7|212465.7|212555.7|212465.7|212540.7|212450.7|6
1738550730000|2025-02-03 02:45:30|212551.4|212461.4|212553.5|212463.5|212555.9|212465.9|212547.2|212457.2|12
1738550740000|2025-02-03 02:45:40|212552.3|212462.3|212554.4|212464.4|212556.1|212466.1|212552.3|212462.3|8
1738550750000|2025-02-03 02:45:50|212552.4|212462.4|212556.5|212466.5|212556.5|212466.5|212542.2|212452.2|8
1738550760000|2025-02-03 02:46:00|212554.7|212464.7|212555.9|212465.9|212561.6|212471.6|212554|212464|10
1738550770000|2025-02-03 02:46:10|212554.4|212464.4|212553.8|212463.8|212564.6|212474.6|212544.2|212454.2|15
1738550780000|2025-02-03 02:46:20|212551.3|212461.3|212551.5|212461.5|212557.6|212467.6|212546.7|212456.7|13
1738550790000|2025-02-03 02:46:30|212564.2|212474.2|212543.8|212453.8|212564.2|212474.2|212543|212453|9
1738550800000|2025-02-03 02:46:40|212542.8|212452.8|212543.1|212453.1|212548.5|212458.5|212542.8|212452.8|3
1738550810000|2025-02-03 02:46:50|212541.8|212451.8|212542.9|212452.9|212547.9|212457.9|212541.7|212451.7|9
1738550820000|2025-02-03 02:47:00|212541.4|212451.4|212517.9|212427.9|212541.4|212451.4|212505.3|212415.3|8
1738550830000|2025-02-03 02:47:10|212509.7|212419.7|212518.5|212428.5|212518.5|212428.5|212509.7|212419.7|12
1738550840000|2025-02-03 02:47:20|212515.5|212425.5|212537.6|212447.6|212545.6|212455.6|212514.5|212424.5|9
1738550850000|2025-02-03 02:47:30|212544.1|212454.1|212544.2|212454.2|212549.6|212459.6|212534.6|212444.6|9
1738550860000|2025-02-03 02:47:40|212539.2|212449.2|212547.6|212457.6|212562.2|212472.2|212539.2|212449.2|17
1738550870000|2025-02-03 02:47:50|212555.2|212465.2|212558.8|212468.8|212564.1|212474.1|212549.3|212459.3|17
1738550880000|2025-02-03 02:48:00|212561.1|212471.1|212607.7|212517.7|212619.7|212529.7|212561.1|212471.1|14
1738550890000|2025-02-03 02:48:10|212608|212518|212604.4|212514.4|212610.4|212520.4|212600.6|212510.6|20
1738550900000|2025-02-03 02:48:20|212601|212511|212596.9|212506.9|212605.4|212515.4|212593.3|212503.3|23
1738550910000|2025-02-03 02:48:30|212599.9|212509.9|212569.1|212479.1|212604.4|212514.4|212562.1|212472.1|11
1738550920000|2025-02-03 02:48:40|212596.5|212506.5|212579.5|212489.5|212600.5|212510.5|212579.5|212489.5|10
1738550930000|2025-02-03 02:48:50|212580.5|212490.5|212581.3|212491.3|212600.4|212510.4|212580|212490|20
1738550940000|2025-02-03 02:49:00|212579.5|212489.5|212564.6|212474.6|212579.5|212489.5|212561.1|212471.1|23
1738550950000|2025-02-03 02:49:10|212562.6|212472.6|212581.6|212491.6|212585.3|212495.3|212556.1|212466.1|19
1738550960000|2025-02-03 02:49:20|212582.6|212492.6|212588|212498|212592.3|212502.3|212572.2|212482.2|12
1738550970000|2025-02-03 02:49:30|212589|212499|212604.5|212514.5|212604.5|212514.5|212587.5|212497.5|5
1738550980000|2025-02-03 02:49:40|212603.3|212513.3|212603.4|212513.4|212603.8|212513.8|212598.4|212508.4|10
1738550990000|2025-02-03 02:49:50|212609.3|212519.3|212616|212526|212621.4|212531.4|212604.3|212514.3|10
1738551000000|2025-02-03 02:50:00|212622.2|212532.2|212620.9|212530.9|212626.1|212536.1|212620.9|212530.9|6
1738551010000|2025-02-03 02:50:10|212626.7|212536.7|212625.4|212535.4|212627.9|212537.9|212621.5|212531.5|5
1738551020000|2025-02-03 02:50:20|212629.2|212539.2|212625.8|212535.8|212629.3|212539.3|212625.7|212535.7|4
1738551030000|2025-02-03 02:50:30|212629.3|212539.3|212678.3|212588.3|212684.3|212594.3|212629.3|212539.3|14
1738551040000|2025-02-03 02:50:40|212675|212585|212724.4|212634.4|212736.1|212646.1|212674.5|212584.5|34
1738551050000|2025-02-03 02:50:50|212733.6|212643.6|212689.6|212599.6|212733.6|212643.6|212688.6|212598.6|17
1738551060000|2025-02-03 02:51:00|212689.3|212599.3|212688.6|212598.6|212693.4|212603.4|212685.7|212595.7|15
1738551070000|2025-02-03 02:51:10|212691.6|212601.6|212723.5|212633.5|212727.2|212637.2|212691.6|212601.6|18
1738551080000|2025-02-03 02:51:20|212719.5|212629.5|212720.8|212630.8|212727.4|212637.4|212716.3|212626.3|16
1738551090000|2025-02-03 02:51:30|212721.8|212631.8|212722|212632|212727.8|212637.8|212721.8|212631.8|3
1738551100000|2025-02-03 02:51:40|212726.3|212636.3|212725.5|212635.5|212730|212640|212724.3|212634.3|4
1738551110000|2025-02-03 02:51:50|212726.5|212636.5|212696.5|212606.5|212726.5|212636.5|212696.5|212606.5|20
1738551120000|2025-02-03 02:52:00|212698.8|212608.8|212703.6|212613.6|212704.6|212614.6|212696.6|212606.6|15
1738551130000|2025-02-03 02:52:10|212707.5|212617.5|212703.1|212613.1|212709.6|212619.6|212699.7|212609.7|20
1738551140000|2025-02-03 02:52:20|212701.3|212611.3|212688.6|212598.6|212701.3|212611.3|212688.6|212598.6|9
1738551150000|2025-02-03 02:52:30|212684.6|212594.6|212685.2|212595.2|212685.2|212595.2|212680.5|212590.5|3
1738551160000|2025-02-03 02:52:40|212691.1|212601.1|212681.8|212591.8|212691.1|212601.1|212680.6|212590.6|5
1738551170000|2025-02-03 02:52:50|212685.3|212595.3|212681.6|212591.6|212685.3|212595.3|212681.6|212591.6|2
1738551180000|2025-02-03 02:53:00|212686.2|212596.2|212678.4|212588.4|212686.2|212596.2|212678.4|212588.4|2
1738551190000|2025-02-03 02:53:10|212684|212594|212682.6|212592.6|212687|212597|212679.9|212589.9|11
1738551200000|2025-02-03 02:53:20|212687.2|212597.2|212680.4|212590.4|212689.5|212599.5|212679.4|212589.4|11
1738551210000|2025-02-03 02:53:30|212648.8|212558.8|212645.1|212555.1|212662.4|212572.4|212636.3|212546.3|28
1738551220000|2025-02-03 02:53:40|212648.1|212558.1|212646.2|212556.2|212652.5|212562.5|212645.2|212555.2|14
1738551230000|2025-02-03 02:53:50|212643.7|212553.7|212641|212551|212651.7|212561.7|212624.8|212534.8|25
1738551240000|2025-02-03 02:54:00|212637.9|212547.9|212642.7|212552.7|212655.9|212565.9|212637.2|212547.2|18
1738551250000|2025-02-03 02:54:10|212640.2|212550.2|212651.6|212561.6|212658.2|212568.2|212640.2|212550.2|21
1738551260000|2025-02-03 02:54:20|212653.1|212563.1|212724.9|212634.9|212737.3|212647.3|212650.9|212560.9|29
1738551270000|2025-02-03 02:54:30|212737.3|212647.3|212729.1|212639.1|212737.3|212647.3|212719.6|212629.6|16
1738551280000|2025-02-03 02:54:40|212727.1|212637.1|212701|212611|212735.1|212645.1|212701|212611|13
1738551290000|2025-02-03 02:54:50|212708.1|212618.1|212698.9|212608.9|212708.1|212618.1|212697.5|212607.5|17
1738551300000|2025-02-03 02:55:00|212697.2|212607.2|212701.2|212611.2|212703|212613|212690.1|212600.1|19
1738551310000|2025-02-03 02:55:10|212698.6|212608.6|212704.6|212614.6|212704.6|212614.6|212694.8|212604.8|8
1738551320000|2025-02-03 02:55:20|212702.9|212612.9|212693.3|212603.3|212709.3|212619.3|212693.3|212603.3|13
1738551330000|2025-02-03 02:55:30|212700|212610|212689.6|212599.6|212706.8|212616.8|212683.9|212593.9|15
1738551340000|2025-02-03 02:55:40|212683.6|212593.6|212653.2|212563.2|212688.6|212598.6|212645.7|212555.7|18
1738551350000|2025-02-03 02:55:50|212654.2|212564.2|212649.2|212559.2|212659.5|212569.5|212645.5|212555.5|24
1738551360000|2025-02-03 02:56:00|212654.6|212564.6|212619|212529|212654.6|212564.6|212608.8|212518.8|33
1738551370000|2025-02-03 02:56:10|212613|212523|212606.6|212516.6|212616.7|212526.7|212606.6|212516.6|12
1738551380000|2025-02-03 02:56:20|212601.4|212511.4|212605.1|212515.1|212613.1|212523.1|212584.7|212494.7|23
1738551390000|2025-02-03 02:56:30|212607.1|212517.1|212604.7|212514.7|212639.2|212549.2|212604.7|212514.7|25
1738551400000|2025-02-03 02:56:40|212614.2|212524.2|212607.2|212517.2|212616.9|212526.9|212603.7|212513.7|22
1738551410000|2025-02-03 02:56:50|212609.9|212519.9|212603.8|212513.8|212611.7|212521.7|212574.4|212484.4|19
1738551420000|2025-02-03 02:57:00|212590.4|212500.4|212592.8|212502.8|212600.9|212510.9|212586.1|212496.1|9
1738551430000|2025-02-03 02:57:10|212588.7|212498.7|212548.5|212458.5|212598.8|212508.8|212533.9|212443.9|15
1738551440000|2025-02-03 02:57:20|212552|212462|212565.7|212475.7|212576.7|212486.7|212552|212462|18
1738551450000|2025-02-03 02:57:30|212554.3|212464.3|212533.3|212443.3|212570.1|212480.1|212519.7|212429.7|18
1738551460000|2025-02-03 02:57:40|212533.8|212443.8|212531.5|212441.5|212539.8|212449.8|212526.2|212436.2|15
1738551470000|2025-02-03 02:57:50|212533.5|212443.5|212536.6|212446.6|212538.7|212448.7|212530.3|212440.3|8
1738551480000|2025-02-03 02:58:00|212531|212441|212540.6|212450.6|212563.2|212473.2|212525|212435|12
1738551490000|2025-02-03 02:58:10|212537.4|212447.4|212540.6|212450.6|212566.4|212476.4|212534.5|212444.5|27
1738551500000|2025-02-03 02:58:20|212547.6|212457.6|212543.3|212453.3|212574.7|212484.7|212534.9|212444.9|30
1738551510000|2025-02-03 02:58:30|212542.8|212452.8|212552.3|212462.3|212566.4|212476.4|212539.4|212449.4|28
1738551520000|2025-02-03 02:58:40|212552.5|212462.5|212545.4|212455.4|212563|212473|212538.9|212448.9|27
1738551530000|2025-02-03 02:58:50|212541.6|212451.6|212547.9|212457.9|212551.8|212461.8|212534.6|212444.6|30
1738551540000|2025-02-03 02:59:00|212545.2|212455.2|212541.7|212451.7|212558.7|212468.7|212537.8|212447.8|31
1738551550000|2025-02-03 02:59:10|212549|212459|212548.9|212458.9|212564.4|212474.4|212544.2|212454.2|39
1738551560000|2025-02-03 02:59:20|212555.3|212465.3|212552|212462|212567|212477|212545.4|212455.4|38
1738551570000|2025-02-03 02:59:30|212547|212457|212568.3|212478.3|212568.3|212478.3|212547|212457|17
1738551580000|2025-02-03 02:59:40|212565|212475|212568.4|212478.4|212573.5|212483.5|212561.5|212471.5|11
1738551590000|2025-02-03 02:59:50|212575.1|212485.1|212571.1|212481.1|212581.3|212491.3|212567.8|212477.8|19
1738551600000|2025-02-03 03:00:00|212566.5|212476.5|212569.5|212479.5|212590.9|212500.9|212555.6|212465.6|33
1738551610000|2025-02-03 03:00:10|212580.5|212490.5|212615.1|212525.1|212615.1|212525.1|212575.1|212485.1|29
1738551620000|2025-02-03 03:00:20|212619.8|212529.8|212590.1|212500.1|212622.2|212532.2|212587.8|212497.8|30
1738551630000|2025-02-03 03:00:30|212593.9|212503.9|212596.6|212506.6|212601.2|212511.2|212589.9|212499.9|18
1738551640000|2025-02-03 03:00:40|212609.8|212519.8|212583|212493|212609.8|212519.8|212577.7|212487.7|23
1738551650000|2025-02-03 03:00:50|212580.5|212490.5|212589.6|212499.6|212595.2|212505.2|212580|212490|18
1738551660000|2025-02-03 03:01:00|212592.4|212502.4|212584.7|212494.7|212595.1|212505.1|212582.8|212492.8|29
1738551670000|2025-02-03 03:01:10|212588.6|212498.6|212607.4|212517.4|212607.7|212517.7|212583.9|212493.9|33
1738551680000|2025-02-03 03:01:20|212606.1|212516.1|212618.6|212528.6|212624.2|212534.2|212605.1|212515.1|15
1738551690000|2025-02-03 03:01:30|212621.9|212531.9|212624.1|212534.1|212633|212543|212614.6|212524.6|30
1738551700000|2025-02-03 03:01:40|212619.4|212529.4|212623.2|212533.2|212638.6|212548.6|212610.2|212520.2|22
1738551710000|2025-02-03 03:01:50|212626.8|212536.8|212619.6|212529.6|212630.3|212540.3|212614.5|212524.5|13
1738551720000|2025-02-03 03:02:00|212623.1|212533.1|212632.1|212542.1|212632.1|212542.1|212613.3|212523.3|12
1738551730000|2025-02-03 03:02:10|212626.4|212536.4|212647.5|212557.5|212649.4|212559.4|212626.4|212536.4|18
1738551740000|2025-02-03 03:02:20|212646.5|212556.5|212652.5|212562.5|212657.3|212567.3|212636.6|212546.6|25
1738551750000|2025-02-03 03:02:30|212639|212549|212669.7|212579.7|212669.7|212579.7|212637.5|212547.5|24
1738551760000|2025-02-03 03:02:40|212659.2|212569.2|212633.9|212543.9|212662.1|212572.1|212633.8|212543.8|13
1738551770000|2025-02-03 03:02:50|212650.5|212560.5|212650.1|212560.1|212678.1|212588.1|212641.1|212551.1|29
1738551780000|2025-02-03 03:03:00|212655|212565|212653.7|212563.7|212655.1|212565.1|212644.4|212554.4|23
1738551790000|2025-02-03 03:03:10|212656.6|212566.6|212651.4|212561.4|212658.3|212568.3|212645|212555|11
1738551800000|2025-02-03 03:03:20|212652.4|212562.4|212639.5|212549.5|212652.4|212562.4|212632|212542|6
1738551810000|2025-02-03 03:03:30|212632|212542|212619|212529|212635.4|212545.4|212612.4|212522.4|21
1738551820000|2025-02-03 03:03:40|212621|212531|212616.7|212526.7|212635|212545|212611.1|212521.1|17
1738551830000|2025-02-03 03:03:50|212619.5|212529.5|212619.5|212529.5|212626|212536|212612.8|212522.8|16
1738551840000|2025-02-03 03:04:00|212621.8|212531.8|212617.3|212527.3|212631.5|212541.5|212615.9|212525.9|17
1738551850000|2025-02-03 03:04:10|212620.4|212530.4|212620.8|212530.8|212632.5|212542.5|212620.4|212530.4|6
1738551860000|2025-02-03 03:04:20|212624.1|212534.1|212630.8|212540.8|212639.6|212549.6|212619.7|212529.7|16
1738551870000|2025-02-03 03:04:30|212640.6|212550.6|212641.3|212551.3|212647.6|212557.6|212629|212539|26
1738551880000|2025-02-03 03:04:40|212636|212546|212648.2|212558.2|212649.8|212559.8|212636|212546|31
1738551890000|2025-02-03 03:04:50|212645.6|212555.6|212639.5|212549.5|212649.8|212559.8|212638.3|212548.3|29
1738551900000|2025-02-03 03:05:00|212639.9|212549.9|212636.2|212546.2|212654|212564|212635.5|212545.5|37
1738551910000|2025-02-03 03:05:10|212643.2|212553.2|212638.9|212548.9|212649.8|212559.8|212636.8|212546.8|31
1738551920000|2025-02-03 03:05:20|212641.1|212551.1|212694.1|212604.1|212695|212605|212638.7|212548.7|23
1738551930000|2025-02-03 03:05:30|212691|212601|212705.6|212615.6|212710|212620|212690.9|212600.9|28
1738551940000|2025-02-03 03:05:40|212708.3|212618.3|212730.9|212640.9|212740.9|212650.9|212705.8|212615.8|27
1738551950000|2025-02-03 03:05:50|212726.6|212636.6|212743.7|212653.7|212749.9|212659.9|212726.6|212636.6|16
1738551960000|2025-02-03 03:06:00|212740.5|212650.5|212733.1|212643.1|212740.5|212650.5|212709.3|212619.3|26
1738551970000|2025-02-03 03:06:10|212730.5|212640.5|212738.9|212648.9|212740.3|212650.3|212729.3|212639.3|23
1738551980000|2025-02-03 03:06:20|212741.1|212651.1|212773|212615|212783.5|212651.3|212727.5|212597.5|26
1738551990000|2025-02-03 03:06:30|212773.6|212620.7|212744.1|212654.1|212783.6|212660.5|212732.6|212591.6|23
1738552000000|2025-02-03 03:06:40|212744.5|212654.5|212730.5|212640.5|212753.7|212663.7|212728.2|212638.2|24
1738552010000|2025-02-03 03:06:50|212728.8|212638.8|212720.1|212630.1|212728.8|212638.8|212713.1|212623.1|21
1738552020000|2025-02-03 03:07:00|212718.6|212628.6|212716.5|212626.5|212730.9|212640.9|212712.1|212622.1|29
1738552030000|2025-02-03 03:07:10|212719.6|212629.6|212728.6|212638.6|212736.7|212646.7|212719.6|212629.6|25
1738552040000|2025-02-03 03:07:20|212724.6|212634.6|212727.5|212637.5|212736.3|212646.3|212718.9|212628.9|21
1738552050000|2025-02-03 03:07:30|212729|212639|212731.4|212641.4|212737.1|212647.1|212718.4|212628.4|24
1738552060000|2025-02-03 03:07:40|212732.8|212642.8|212747|212657|212748|212658|212731.3|212641.3|10
1738552070000|2025-02-03 03:07:50|212744.5|212654.5|212737.8|212647.8|212749.8|212659.8|212737.8|212647.8|7
1738552080000|2025-02-03 03:08:00|212732.5|212642.5|212740.3|212650.3|212745.8|212655.8|212730.2|212640.2|17
1738552090000|2025-02-03 03:08:10|212728.7|212638.7|212729.8|212639.8|212733.3|212643.3|212728.7|212638.7|3
1738552100000|2025-02-03 03:08:20|212719.5|212629.5|212746.7|212656.7|212762.7|212672.7|212719.5|212629.5|14
1738552110000|2025-02-03 03:08:30|212750.4|212660.4|212765.5|212675.5|212775.3|212685.3|212750.4|212660.4|7
1738552120000|2025-02-03 03:08:40|212763.2|212673.2|212760.3|212670.3|212765.7|212675.7|212757|212667|6
1738552130000|2025-02-03 03:08:50|212757|212667|212746|212656|212757|212667|212744.4|212654.4|9
1738552140000|2025-02-03 03:09:00|212747.6|212657.6|212744.5|212654.5|212752.9|212662.9|212744.5|212654.5|7
1738552170000|2025-02-03 03:09:30|212740|212650|212739|212649|212740|212650|212739|212649|2
1738552180000|2025-02-03 03:09:40|212738.8|212648.8|212761.3|212671.3|212773.7|212712.7|212738.5|212648.5|12
1738552190000|2025-02-03 03:09:50|212766.4|212676.4|212758.2|212668.2|212766.4|212676.4|212758.2|212668.2|8
1738552200000|2025-02-03 03:10:00|212768.7|212678.7|212755.9|212665.9|212768.7|212678.7|212755.9|212665.9|5
1738552210000|2025-02-03 03:10:10|212758.6|212668.6|212758.5|212668.5|212774.9|212684.9|212753.1|212663.1|14
1738552220000|2025-02-03 03:10:20|212755.5|212665.5|212760.8|212670.8|212767.9|212677.9|212750.3|212660.3|17
1738552230000|2025-02-03 03:10:30|212755.5|212665.5|212763|212673|212764.4|212674.4|212752|212662|11
1738552240000|2025-02-03 03:10:40|212759.2|212669.2|212759.5|212669.5|212764.2|212674.2|212753.3|212663.3|10
1738552250000|2025-02-03 03:10:50|212756.3|212666.3|212733.4|212643.4|212756.3|212666.3|212721.3|212631.3|6
1738552260000|2025-02-03 03:11:00|212736.7|212646.7|212835|212745|212856.7|212766.7|212736.7|212646.7|20
1738552270000|2025-02-03 03:11:10|212858.5|212768.5|212862.2|212772.2|212862.2|212772.2|212858.5|212768.5|2
1738552280000|2025-02-03 03:11:20|212867.2|212777.2|212865.5|212775.5|212870|212780|212860.9|212770.9|6
1738552290000|2025-02-03 03:11:30|212876.7|212786.7|212865.8|212775.8|212876.7|212786.7|212863.9|212773.9|5
1738552300000|2025-02-03 03:11:40|212867.3|212777.3|212874.6|212784.6|212874.6|212784.6|212867.3|212777.3|2
1738552310000|2025-02-03 03:11:50|212868.7|212778.7|212851.3|212761.3|212868.7|212778.7|212851.3|212761.3|8
1738552320000|2025-02-03 03:12:00|212852.3|212762.3|212864.9|212774.9|212871.8|212781.8|212848.5|212758.5|19
1738552330000|2025-02-03 03:12:10|212869.5|212779.5|212823.1|212733.1|212869.5|212779.5|212823.1|212733.1|13
1738552340000|2025-02-03 03:12:20|212791.2|212701.2|212812.3|212722.3|212819|212729|212786.1|212696.1|10
1738552350000|2025-02-03 03:12:30|212818.2|212728.2|212788.9|212698.9|212818.2|212728.2|212782.8|212692.8|10
1738552360000|2025-02-03 03:12:40|212791.4|212701.4|212806.6|212716.6|212806.6|212716.6|212781|212691|11
1738552370000|2025-02-03 03:12:50|212816.1|212726.1|212798|212708|212816.1|212726.1|212797.8|212707.8|22
1738552380000|2025-02-03 03:13:00|212805.2|212715.2|212803.8|212713.8|212807.7|212717.7|212801.7|212711.7|21
1738552390000|2025-02-03 03:13:10|212808|212718|212802.5|212712.5|212809.6|212719.6|212785.7|212695.7|15
1738552400000|2025-02-03 03:13:20|212804.6|212714.6|212839.1|212749.1|212844.5|212754.5|212784.6|212694.6|21
1738552410000|2025-02-03 03:13:30|212837.8|212747.8|212878.5|212788.5|212890.8|212800.8|212829.6|212739.6|26
1738552420000|2025-02-03 03:13:40|212862.4|212772.4|212847.2|212757.2|212862.4|212772.4|212842.1|212752.1|20
1738552430000|2025-02-03 03:13:50|212839.9|212749.9|212839.9|212749.9|212850.7|212760.7|212837.9|212747.9|13
1738552440000|2025-02-03 03:14:00|212833|212743|212844.5|212754.5|212847.2|212757.2|212833|212743|6
1738552450000|2025-02-03 03:14:10|212842.2|212752.2|212842.1|212752.1|212849.4|212759.4|212840.3|212750.3|10
1738552460000|2025-02-03 03:14:20|212838.3|212748.3|212842.1|212752.1|212853.2|212763.2|212837.7|212747.7|26
1738552470000|2025-02-03 03:14:30|212848.6|212758.6|212851.6|212761.6|212857|212767|212839.9|212749.9|15
1738552480000|2025-02-03 03:14:40|212853.1|212763.1|212839.5|212749.5|212863.8|212773.8|212838.3|212748.3|28
1738552490000|2025-02-03 03:14:50|212847.1|212757.1|212853.1|212763.1|212857.6|212767.6|212846.8|212756.8|20
1738552500000|2025-02-03 03:15:00|212848.4|212758.4|212834.3|212744.3|212857.7|212767.7|212825.3|212735.3|39
1738552510000|2025-02-03 03:15:10|212832|212742|212820.7|212730.7|212835.2|212745.2|212820.7|212730.7|4
1738552520000|2025-02-03 03:15:20|212828.5|212738.5|212828.8|212738.8|212832.9|212742.9|212825|212735|9
1738552530000|2025-02-03 03:15:30|212827.8|212737.8|212820.2|212730.2|212831.5|212741.5|212820.2|212730.2|7
1738552540000|2025-02-03 03:15:40|212824.2|212734.2|212822.6|212732.6|212836.7|212746.7|212812.4|212722.4|11
1738552550000|2025-02-03 03:15:50|212819.6|212729.6|212825.3|212735.3|212833.3|212743.3|212818.9|212728.9|10
1738552560000|2025-02-03 03:16:00|212832.1|212742.1|212824.3|212734.3|212833.3|212743.3|212824.3|212734.3|12
1738552570000|2025-02-03 03:16:10|212821.8|212731.8|212824|212734|212840.1|212750.1|212821.8|212731.8|7
1738552580000|2025-02-03 03:16:20|212828.5|212738.5|212832|212742|212832|212742|212824.5|212734.5|8
1738552590000|2025-02-03 03:16:30|212834.5|212744.5|212831.2|212741.2|212836.7|212746.7|212824.3|212734.3|17
1738552600000|2025-02-03 03:16:40|212835.4|212745.4|212831.3|212741.3|212835.4|212745.4|212827.7|212737.7|10
1738552610000|2025-02-03 03:16:50|212836.9|212746.9|212822.9|212732.9|212836.9|212746.9|212822.9|212732.9|12
1738552620000|2025-02-03 03:17:00|212820.2|212730.2|212825.3|212735.3|212832|212742|212820.2|212730.2|9
1738552630000|2025-02-03 03:17:10|212828.8|212738.8|212828.3|212738.3|212833.8|212743.8|212818.6|212728.6|10
1738552640000|2025-02-03 03:17:20|212825.6|212735.6|212833.3|212743.3|212833.3|212743.3|212825.6|212735.6|10
1738552650000|2025-02-03 03:17:30|212835.5|212745.5|212867.4|212777.4|212867.4|212777.4|212831.2|212741.2|11
1738552660000|2025-02-03 03:17:40|212864.5|212774.5|212864.3|212774.3|212865.1|212775.1|212854.8|212764.8|13
1738552670000|2025-02-03 03:17:50|212859.8|212769.8|212873.7|212783.7|212877.1|212787.1|212857.6|212767.6|16
1738552680000|2025-02-03 03:18:00|212875.2|212785.2|212861.7|212771.7|212875.2|212785.2|212861.7|212771.7|20
1738552690000|2025-02-03 03:18:10|212868.7|212778.7|212870.2|212780.2|212874.7|212784.7|212861.9|212771.9|9
1738552700000|2025-02-03 03:18:20|212866.7|212776.7|212862.9|212772.9|212870.2|212780.2|212862.9|212772.9|4
1738552710000|2025-02-03 03:18:30|212860|212770|212835.8|212745.8|212869.6|212779.6|212835.8|212745.8|11
1738552720000|2025-02-03 03:18:40|212838.5|212748.5|212835.8|212745.8|212845.5|212755.5|212830.4|212740.4|17
1738552730000|2025-02-03 03:18:50|212829.8|212739.8|212832.6|212742.6|212838.9|212748.9|212829.8|212739.8|9
1738552740000|2025-02-03 03:19:00|212825.6|212735.6|212832|212742|212841|212751|212818|212728|9
1738552750000|2025-02-03 03:19:10|212830.1|212740.1|212828.9|212738.9|212834|212744|212825.7|212735.7|7
1738552760000|2025-02-03 03:19:20|212833.9|212743.9|212810.9|212720.9|212833.9|212743.9|212810.9|212720.9|10
1738552770000|2025-02-03 03:19:30|212814.5|212724.5|212806.7|212716.7|212817.6|212727.6|212804.6|212714.6|6
1738552780000|2025-02-03 03:19:40|212805.2|212715.2|212803.8|212713.8|212816.7|212726.7|212803.8|212713.8|5
1738552790000|2025-02-03 03:19:50|212809.3|212719.3|212816.6|212726.6|212819.5|212729.5|212804.5|212714.5|9
1738552800000|2025-02-03 03:20:00|212813.5|212723.5|212817.6|212727.6|212820.2|212730.2|212806.2|212716.2|5
1738552810000|2025-02-03 03:20:10|212816.1|212726.1|212814.1|212724.1|212824.3|212734.3|212814.1|212724.1|7
1738552820000|2025-02-03 03:20:20|212817.9|212727.9|212811.5|212721.5|212839|212749|212811.5|212721.5|15
1738552830000|2025-02-03 03:20:30|212815.2|212725.2|212812.8|212722.8|212815.2|212725.2|212812.8|212722.8|2
1738552840000|2025-02-03 03:20:40|212815.6|212725.6|212821.8|212731.8|212828.1|212738.1|212811.1|212721.1|11
1738552850000|2025-02-03 03:20:50|212818.8|212728.8|212822|212732|212828.2|212738.2|212816|212726|6
1738552860000|2025-02-03 03:21:00|212825.5|212735.5|212796|212706|212825.5|212735.5|212786|212696|18
1738552870000|2025-02-03 03:21:10|212791.4|212701.4|212796.4|212706.4|212796.4|212706.4|212786.9|212696.9|15
1738552880000|2025-02-03 03:21:20|212799.9|212709.9|212799.6|212709.6|212802.4|212712.4|212795.6|212705.6|12
1738552890000|2025-02-03 03:21:30|212793|212703|212799.1|212709.1|212805.5|212715.5|212793|212703|8
1738552900000|2025-02-03 03:21:40|212805.2|212715.2|212827.7|212737.7|212836.8|212746.8|212800.5|212710.5|18
1738552910000|2025-02-03 03:21:50|212833.5|212743.5|212828.5|212738.5|212833.5|212743.5|212828.5|212738.5|3
1738552920000|2025-02-03 03:22:00|212825.8|212735.8|212803.9|212713.9|212825.8|212735.8|212803.5|212713.5|9
1738552930000|2025-02-03 03:22:10|212801.1|212711.1|212814.6|212724.6|212814.6|212724.6|212797.8|212707.8|38
1738552940000|2025-02-03 03:22:20|212812|212722|212808.6|212718.6|212816.4|212726.4|212799.5|212709.5|40
1738552950000|2025-02-03 03:22:30|212811.4|212721.4|212828.9|212738.9|212832.5|212742.5|212799.8|212709.8|20
1738552960000|2025-02-03 03:22:40|212830.4|212740.4|212899.4|212809.4|212920.1|212830.1|212829.4|212739.4|14
1738552970000|2025-02-03 03:22:50|212905.4|212815.4|212900.7|212810.7|212915.7|212825.7|212899.2|212809.2|12
1738552990000|2025-02-03 03:23:10|212906.5|212816.5|212916.4|212826.4|212916.4|212826.4|212901.7|212811.7|11
1738553000000|2025-02-03 03:23:20|212911.8|212821.8|212907.8|212817.8|212915|212825|212907.8|212817.8|6
1738553010000|2025-02-03 03:23:30|212913.3|212823.3|212913.8|212823.8|212913.8|212823.8|212901.9|212811.9|11
1738553020000|2025-02-03 03:23:40|212918.2|212828.2|212909.7|212819.7|212918.2|212828.2|212902.6|212812.6|15
1738553030000|2025-02-03 03:23:50|212912.7|212822.7|212900.7|212810.7|212917|212827|212900.7|212810.7|12
1738553040000|2025-02-03 03:24:00|212903.4|212813.4|212914|212824|212919.1|212829.1|212903.4|212813.4|10
1738553050000|2025-02-03 03:24:10|212914.5|212824.5|212899.6|212809.6|212916.3|212826.3|212884.6|212794.6|19
1738553060000|2025-02-03 03:24:20|212902.6|212812.6|212896.4|212806.4|212903.7|212813.7|212893.3|212803.3|20
1738553070000|2025-02-03 03:24:30|212901.2|212811.2|212884.5|212794.5|212903.1|212813.1|212884.5|212794.5|8
1738553080000|2025-02-03 03:24:40|212887.6|212797.6|212894.6|212804.6|212903.7|212813.7|212887.6|212797.6|9
1738553090000|2025-02-03 03:24:50|212898.8|212808.8|212897.5|212807.5|212907.4|212817.4|212895.5|212805.5|22
1738553100000|2025-02-03 03:25:00|212902.3|212812.3|212891.2|212801.2|212902.3|212812.3|212883.6|212793.6|14
1738553110000|2025-02-03 03:25:10|212888|212798|212880.7|212790.7|212890.7|212800.7|212879.7|212789.7|11
1738553120000|2025-02-03 03:25:20|212887.7|212797.7|212880.1|212790.1|212902.5|212812.5|212878.9|212788.9|33
1738553130000|2025-02-03 03:25:30|212884.6|212794.6|212902.1|212812.1|212902.1|212812.1|212838|212748|18
1738553140000|2025-02-03 03:25:40|212901|212811|212889.9|212799.9|212901.9|212811.9|212888.9|212798.9|18
1738553150000|2025-02-03 03:25:50|212893.6|212803.6|212889.6|212799.6|212896|212806|212886.5|212796.5|17
1738553160000|2025-02-03 03:26:00|212884.7|212794.7|212864.3|212774.3|212898.7|212808.7|212860.9|212770.9|22
1738553170000|2025-02-03 03:26:10|212867.6|212777.6|212891|212801|212894.5|212804.5|212863.6|212773.6|18
1738553180000|2025-02-03 03:26:20|212886.5|212796.5|212897.2|212807.2|212897.8|212807.8|212876.8|212786.8|26
1738553190000|2025-02-03 03:26:30|212897.8|212807.8|212915.2|212825.2|212917.2|212827.2|212887|212797|20
1738553200000|2025-02-03 03:26:40|212912.3|212822.3|212910.9|212820.9|212913.8|212823.8|212902.6|212812.6|10
1738553210000|2025-02-03 03:26:50|212910.4|212820.4|212929.3|212839.3|212929.3|212839.3|212904|212814|9
1738553220000|2025-02-03 03:27:00|212932.6|212842.6|212912.3|212822.3|212932.6|212842.6|212908|212818|18
1738553230000|2025-02-03 03:27:10|212915.1|212825.1|212916.4|212826.4|212918.4|212828.4|212910|212820|15
1738553240000|2025-02-03 03:27:20|212911.6|212821.6|212900.1|212810.1|212917.8|212827.8|212899.1|212809.1|19
1738553250000|2025-02-03 03:27:30|212903|212813|212907.6|212817.6|212919.2|212829.2|212898.8|212808.8|21
1738553260000|2025-02-03 03:27:40|212904.9|212814.9|212913.3|212823.3|212913.3|212823.3|212900.9|212810.9|4
1738553270000|2025-02-03 03:27:50|212908.5|212818.5|212913.2|212823.2|212913.2|212823.2|212901.5|212811.5|4
1738553280000|2025-02-03 03:28:00|212910|212820|212903.8|212813.8|212910|212820|212903.8|212813.8|5
1738553290000|2025-02-03 03:28:10|212905.5|212815.5|212912.3|212822.3|212914.3|212824.3|212905.1|212815.1|12
1738553300000|2025-02-03 03:28:20|212906.3|212816.3|212909.3|212819.3|212915.7|212825.7|212906.3|212816.3|9
1738553310000|2025-02-03 03:28:30|212904.5|212814.5|212907.7|212817.7|212920.2|212830.2|212904.5|212814.5|9
1738553320000|2025-02-03 03:28:40|212915.9|212825.9|212907.5|212817.5|212918.1|212828.1|212907.5|212817.5|4
1738553340000|2025-02-03 03:29:00|212904.4|212814.4|212878.4|212788.4|212904.4|212814.4|212877.2|212787.2|13
1738553350000|2025-02-03 03:29:10|212874.4|212784.4|212877.4|212787.4|212883.8|212793.8|212874.4|212784.4|7
1738553360000|2025-02-03 03:29:20|212871.7|212781.7|212889.1|212799.1|212889.3|212799.3|212868.9|212778.9|9
1738553380000|2025-02-03 03:29:40|212885.6|212795.6|212888.8|212798.8|212893.8|212803.8|212882|212792|11
1738553390000|2025-02-03 03:29:50|212892.9|212802.9|212884.6|212794.6|212892.9|212802.9|212883.1|212793.1|5
1738553400000|2025-02-03 03:30:00|212878.9|212788.9|212918.9|212828.9|212929.3|212839.3|212877.1|212787.1|28
1738553410000|2025-02-03 03:30:10|212916.7|212826.7|212927.9|212837.9|212936.1|212872.3|212916.7|212826.7|11
1738553420000|2025-02-03 03:30:20|212925|212835|212922.2|212832.2|212926|212836|212914.1|212824.1|14
1738553430000|2025-02-03 03:30:30|212924.4|212834.4|212918.8|212828.8|212924.4|212834.4|212918.8|212828.8|15
1738553440000|2025-02-03 03:30:40|212921.7|212831.7|212920.1|212830.1|212925.4|212835.4|212916.2|212826.2|22
1738553450000|2025-02-03 03:30:50|212918.6|212828.6|212918.2|212828.2|212920.5|212830.5|212906.8|212816.8|18
1738553460000|2025-02-03 03:31:00|212920.7|212830.7|212919.4|212829.4|212925.3|212835.3|212915.7|212825.7|29
1738553470000|2025-02-03 03:31:10|212916.9|212826.9|212919.4|212829.4|212920.6|212830.6|212911.9|212821.9|24
1738553480000|2025-02-03 03:31:20|212916.1|212826.1|212876.3|212786.3|212923.3|212833.3|212870.2|212780.2|31
1738553490000|2025-02-03 03:31:30|212877.4|212787.4|212837.6|212747.6|212877.9|212787.9|212819.8|212729.8|23
1738553500000|2025-02-03 03:31:40|212831.2|212741.2|212830.2|212740.2|212851|212761|212821.4|212731.4|22
1738553510000|2025-02-03 03:31:50|212827.5|212737.5|212829.3|212739.3|212835|212745|212822.6|212732.6|28
1738553520000|2025-02-03 03:32:00|212823.2|212733.2|212818.4|212728.4|212823.2|212733.2|212807.1|212717.1|30
1738553530000|2025-02-03 03:32:10|212814.6|212724.6|212803.8|212713.8|212836.4|212746.4|212788.9|212698.9|36
1738553540000|2025-02-03 03:32:20|212799.1|212709.1|212808.4|212718.4|212811.1|212721.1|212793.7|212703.7|25
1738553550000|2025-02-03 03:32:30|212805|212715|212808|212718|212814.1|212724.1|212797.8|212707.8|25
1738553560000|2025-02-03 03:32:40|212804.3|212714.3|212825.7|212735.7|212839.8|212749.8|212804.3|212714.3|23
1738553570000|2025-02-03 03:32:50|212827.5|212737.5|212828.2|212738.2|212828.5|212738.5|212822.7|212732.7|13
1738553580000|2025-02-03 03:33:00|212835|212745|212824.8|212734.8|212836.2|212746.2|212822.5|212732.5|15
1738553590000|2025-02-03 03:33:10|212823.8|212733.8|212828.4|212738.4|212834.6|212744.6|212823.8|212733.8|6
1738553600000|2025-02-03 03:33:20|212831.4|212741.4|212830.7|212740.7|212834.6|212744.6|212827.5|212737.5|6
1738553610000|2025-02-03 03:33:30|212832|212742|212834.6|212744.6|212837.6|212747.6|212828.1|212738.1|16
1738553620000|2025-02-03 03:33:40|212836.1|212746.1|212829.1|212739.1|212837.4|212747.4|212827.5|212737.5|25
1738553630000|2025-02-03 03:33:50|212834.4|212744.4|212828.1|212738.1|212840.4|212750.4|212827.9|212737.9|20
1738553640000|2025-02-03 03:34:00|212830.7|212740.7|212821.4|212731.4|212836|212746|212821.4|212731.4|26
1738553650000|2025-02-03 03:34:10|212822|212732|212840.8|212750.8|212853.6|212763.6|212822|212732|19
1738553660000|2025-02-03 03:34:20|212842.5|212752.5|212844.2|212754.2|212846.2|212756.2|212835.9|212745.9|18
1738553670000|2025-02-03 03:34:30|212840.7|212750.7|212840.4|212750.4|212845.8|212755.8|212836.1|212746.1|14
1738553680000|2025-02-03 03:34:40|212839.7|212749.7|212843.6|212753.6|212844.6|212754.6|212837.2|212747.2|12
1738553690000|2025-02-03 03:34:50|212839|212749|212843|212753|212849.3|212759.3|212838.2|212748.2|17
1738553700000|2025-02-03 03:35:00|212840.2|212750.2|212852.3|212762.3|212861.1|212771.1|212838.6|212748.6|24
1738553710000|2025-02-03 03:35:10|212847.6|212757.6|212908.6|212818.6|212922.2|212832.2|212847.6|212757.6|9
1738553720000|2025-02-03 03:35:20|212911.9|212821.9|212913.3|212823.3|212919.8|212829.8|212908.4|212818.4|26
1738553730000|2025-02-03 03:35:30|212916.3|212826.3|212914|212824|212917|212827|212912.3|212822.3|17
1738553740000|2025-02-03 03:35:40|212910|212820|212914.4|212824.4|212923.3|212833.3|212909.6|212819.6|9
1738553750000|2025-02-03 03:35:50|212911.8|212821.8|212914.7|212824.7|212919.5|212829.5|212908.4|212818.4|6
1738553760000|2025-02-03 03:36:00|212910.9|212820.9|212968.7|212878.7|212980.5|212890.5|212910.9|212820.9|23
1738553770000|2025-02-03 03:36:10|212971|212881|212968.8|212878.8|212971|212881|212944.4|212854.4|41
1738553780000|2025-02-03 03:36:20|212963.1|212873.1|212960.3|212870.3|212969.9|212879.9|212958.2|212868.2|36
1738553790000|2025-02-03 03:36:30|212955|212865|212962.7|212872.7|212969.4|212879.4|212945.9|212855.9|27
1738553800000|2025-02-03 03:36:40|212959.9|212869.9|212963.9|212873.9|212966.4|212876.4|212958.6|212868.6|16
1738553810000|2025-02-03 03:36:50|212962.1|212872.1|212964.3|212874.3|212967.3|212877.3|212958.7|212868.7|20
1738553820000|2025-02-03 03:37:00|212960.3|212870.3|212958.8|212868.8|212973.1|212883.1|212958.8|212868.8|31
1738553830000|2025-02-03 03:37:10|212966.7|212876.7|212959.5|212869.5|212970|212880|212959.5|212869.5|28
1738553840000|2025-02-03 03:37:20|212960|212870|212953.2|212863.2|212963.8|212873.8|212946|212856|20
1738553850000|2025-02-03 03:37:30|212949.5|212859.5|212946.9|212856.9|212965.7|212875.7|212946.9|212856.9|31
1738553860000|2025-02-03 03:37:40|212949.9|212859.9|212949.7|212859.7|212958.5|212868.5|212943.7|212853.7|20
1738553870000|2025-02-03 03:37:50|212952.4|212862.4|212947.2|212857.2|212955.3|212865.3|212947.2|212857.2|20
1738553880000|2025-02-03 03:38:00|212944.4|212854.4|212952.3|212862.3|212954.6|212864.6|212940.9|212850.9|24
1738553890000|2025-02-03 03:38:10|212945.3|212855.3|212927.8|212837.8|212954.1|212864.1|212921.8|212831.8|27
1738553900000|2025-02-03 03:38:20|212925.3|212835.3|212926.6|212836.6|212928.8|212838.8|212919.1|212829.1|28
1738553910000|2025-02-03 03:38:30|212924.4|212834.4|212929.4|212839.4|212929.4|212839.4|212922.7|212832.7|7
1738553920000|2025-02-03 03:38:40|212924.4|212834.4|212922.4|212832.4|212930.4|212840.4|212919.3|212829.3|15
1738553930000|2025-02-03 03:38:50|212920.9|212830.9|212890.5|212800.5|212922.5|212832.5|212879.2|212789.2|18
1738553940000|2025-02-03 03:39:00|212889|212799|212886.2|212796.2|212889|212799|212877.4|212787.4|17
1738553950000|2025-02-03 03:39:10|212881.9|212791.9|212885.5|212795.5|212892.6|212802.6|212881.9|212791.9|12
1738553960000|2025-02-03 03:39:20|212888.7|212798.7|212920.7|212830.7|212926.5|212836.5|212883.7|212793.7|17
1738553970000|2025-02-03 03:39:30|212918.6|212828.6|212922|212832|212927|212837|212913.8|212823.8|15
1738553980000|2025-02-03 03:39:40|212924.7|212834.7|212943.3|212853.3|212943.3|212853.3|212923.2|212833.2|21
1738553990000|2025-02-03 03:39:50|212940.5|212850.5|212933.1|212843.1|212940.5|212850.5|212930.3|212840.3|8
1738554000000|2025-02-03 03:40:00|212931.1|212841.1|212936|212846|212936|212846|212931.1|212841.1|5
1738554010000|2025-02-03 03:40:10|212934.6|212844.6|212925.4|212835.4|212934.6|212844.6|212924.3|212834.3|10
1738554020000|2025-02-03 03:40:20|212931.2|212841.2|212925.3|212835.3|212931.2|212841.2|212925.3|212835.3|3
1738554030000|2025-02-03 03:40:30|212919.5|212829.5|212930.3|212840.3|212930.3|212840.3|212919.5|212829.5|9
1738554040000|2025-02-03 03:40:40|212938.5|212848.5|212925.6|212835.6|212938.5|212848.5|212925.6|212835.6|17
1738554050000|2025-02-03 03:40:50|212926.9|212836.9|212918.7|212828.7|212927.1|212837.1|212910.3|212820.3|24
1738554060000|2025-02-03 03:41:00|212921.6|212831.6|212929.8|212839.8|212937.2|212847.2|212921.6|212831.6|11
1738554070000|2025-02-03 03:41:10|212923.8|212833.8|212928.8|212838.8|212929.6|212839.6|212923.8|212833.8|3
1738554080000|2025-02-03 03:41:20|212926.3|212836.3|212927|212837|212932.9|212842.9|212920.8|212830.8|7
1738554090000|2025-02-03 03:41:30|212929.8|212839.8|212910.1|212820.1|212929.8|212839.8|212907.1|212817.1|35
1738554100000|2025-02-03 03:41:40|212913.1|212823.1|212914.4|212824.4|212920.5|212830.5|212906.5|212816.5|28
1738554110000|2025-02-03 03:41:50|212917.6|212827.6|212922|212832|212925.6|212835.6|212915.6|212825.6|19
1738554120000|2025-02-03 03:42:00|212918.2|212828.2|212920.4|212830.4|212926.5|212836.5|212906.6|212816.6|29
1738554130000|2025-02-03 03:42:10|212924.8|212834.8|212921.5|212831.5|212924.8|212834.8|212918.7|212828.7|6
1738554140000|2025-02-03 03:42:20|212919.7|212829.7|212916.2|212826.2|212921.3|212831.3|212911.6|212821.6|8
1738554150000|2025-02-03 03:42:30|212913|212823|212886.7|212796.7|212913|212823|212885.7|212795.7|13
1738554160000|2025-02-03 03:42:40|212883.6|212793.6|212888.3|212798.3|212888.3|212798.3|212882.1|212792.1|8
1738554170000|2025-02-03 03:42:50|212895.3|212805.3|212936.4|212846.4|212949.1|212859.1|212890|212800|13
1738554180000|2025-02-03 03:43:00|212939.9|212849.9|212939.4|212849.4|212939.9|212849.9|212936.4|212846.4|6
1738554200000|2025-02-03 03:43:20|212942.4|212852.4|212943|212853|212957.4|212867.4|212939.9|212849.9|10
1738554210000|2025-02-03 03:43:30|212945.9|212855.9|212941.3|212851.3|212950.9|212860.9|212937.2|212847.2|9
1738554220000|2025-02-03 03:43:40|212936.2|212846.2|212937.1|212847.1|212947.3|212857.3|212932.1|212842.1|19
1738554230000|2025-02-03 03:43:50|212938.6|212848.6|212942.5|212852.5|212950.3|212860.3|212933.2|212843.2|8
1738554240000|2025-02-03 03:44:00|212936.5|212846.5|212918|212828|212936.5|212846.5|212914.5|212824.5|14
1738554250000|2025-02-03 03:44:10|212912.2|212822.2|212917.4|212827.4|212925.2|212835.2|212904.1|212814.1|22
1738554260000|2025-02-03 03:44:20|212913.8|212823.8|212919.8|212829.8|212923.2|212833.2|212906.6|212816.6|22
1738554270000|2025-02-03 03:44:30|212915.5|212825.5|212911.5|212821.5|212919|212829|212903.3|212813.3|23
1738554280000|2025-02-03 03:44:40|212918.3|212828.3|212912|212822|212919.9|212829.9|212907.5|212817.5|22
1738554290000|2025-02-03 03:44:50|212906.6|212816.6|212915.1|212825.1|212917|212827|212906.6|212816.6|26
1738554300000|2025-02-03 03:45:00|212911.4|212821.4|212906.2|212816.2|212925.4|212835.4|212905.3|212815.3|35
1738554310000|2025-02-03 03:45:10|212914.2|212824.2|212912.2|212822.2|212918.3|212828.3|212904.6|212814.6|24
1738554320000|2025-02-03 03:45:20|212909.5|212819.5|212918.2|212828.2|212922.8|212832.8|212909.5|212819.5|20
1738554330000|2025-02-03 03:45:30|212917|212827|212925.4|212835.4|212929.3|212839.3|212914.5|212824.5|17
1738554340000|2025-02-03 03:45:40|212924.6|212834.6|212925.8|212835.8|212936.5|212846.5|212915.5|212825.5|16
1738554350000|2025-02-03 03:45:50|212921.8|212831.8|212925.1|212835.1|212930.6|212840.6|212921.8|212831.8|5
1738554360000|2025-02-03 03:46:00|212928.4|212838.4|212918.1|212828.1|212934|212844|212918.1|212828.1|20
1738554370000|2025-02-03 03:46:10|212925.2|212835.2|212912.7|212822.7|212925.2|212835.2|212908.7|212818.7|14
1738554380000|2025-02-03 03:46:20|212915.5|212825.5|212918.1|212828.1|212925.5|212835.5|212910.6|212820.6|18
1738554390000|2025-02-03 03:46:30|212913.9|212823.9|212906.9|212816.9|212921.2|212831.2|212906.9|212816.9|23
1738554400000|2025-02-03 03:46:40|212908.2|212818.2|212881.3|212791.3|212915.5|212825.5|212878.9|212788.9|20
1738554410000|2025-02-03 03:46:50|212881.9|212791.9|212882.1|212792.1|212882.1|212792.1|212875.6|212785.6|9
1738554420000|2025-02-03 03:47:00|212880.5|212790.5|212876.7|212786.7|212883.1|212793.1|212872.7|212782.7|14
1738554430000|2025-02-03 03:47:10|212873|212783|212889.5|212799.5|212890.9|212800.9|212873|212783|17
1738554440000|2025-02-03 03:47:20|212886.9|212796.9|212886.8|212796.8|212891.1|212801.1|212878|212788|15
1738554450000|2025-02-03 03:47:30|212884.8|212794.8|212890.8|212800.8|212895.7|212805.7|212881.4|212791.4|14
1738554460000|2025-02-03 03:47:40|212896|212806|212893.3|212803.3|212896.7|212806.7|212890.5|212800.5|13
1738554470000|2025-02-03 03:47:50|212889.5|212799.5|212892.3|212802.3|212894.3|212804.3|212889.5|212799.5|4
1738554480000|2025-02-03 03:48:00|212889.3|212799.3|212888.2|212798.2|212894.1|212804.1|212882.1|212792.1|7
1738554490000|2025-02-03 03:48:10|212884.7|212794.7|212883.7|212793.7|212891|212801|212883.7|212793.7|7
1738554500000|2025-02-03 03:48:20|212885|212795|212885|212795|212885|212795|212885|212795|1
1738554510000|2025-02-03 03:48:30|212889.2|212799.2|212901.9|212811.9|212901.9|212811.9|212887|212797|8
1738554520000|2025-02-03 03:48:40|212906.5|212816.5|212922|212832|212926.1|212836.1|212906.5|212816.5|10
1738554530000|2025-02-03 03:48:50|212919.3|212829.3|212923.9|212833.9|212923.9|212833.9|212919.3|212829.3|2
1738554540000|2025-02-03 03:49:00|212922.7|212832.7|212919.5|212829.5|212926.3|212836.3|212914|212824|15
1738554550000|2025-02-03 03:49:10|212920.8|212830.8|212920.5|212830.5|212926.4|212836.4|212913.5|212823.5|17
1738554560000|2025-02-03 03:49:20|212915.1|212825.1|212921.8|212831.8|212925.3|212835.3|212915.1|212825.1|6
1738554570000|2025-02-03 03:49:30|212917|212827|212907|212817|212917|212827|212904.8|212814.8|12
1738554580000|2025-02-03 03:49:40|212912.3|212822.3|212918.5|212828.5|212920.7|212830.7|212907.9|212817.9|13
1738554590000|2025-02-03 03:49:50|212914.9|212824.9|212924.8|212834.8|212924.8|212834.8|212910.6|212820.6|17
1738554600000|2025-02-03 03:50:00|212921.9|212831.9|212907.6|212817.6|212921.9|212831.9|212899.7|212809.7|29
1738554610000|2025-02-03 03:50:10|212903.2|212813.2|212884.1|212794.1|212906.3|212816.3|212879.3|212789.3|9
1738554620000|2025-02-03 03:50:20|212884.3|212794.3|212880.5|212790.5|212886.5|212796.5|212870.6|212780.6|13
1738554630000|2025-02-03 03:50:30|212882.1|212792.1|212891.8|212801.8|212893.8|212803.8|212876|212786|16
1738554640000|2025-02-03 03:50:40|212889.2|212799.2|212889.2|212799.2|212889.4|212799.4|212887.9|212797.9|4
1738554650000|2025-02-03 03:50:50|212890.7|212800.7|212889.7|212799.7|212901|212811|212889.7|212799.7|8
1738554660000|2025-02-03 03:51:00|212892.7|212802.7|212894.4|212804.4|212897.6|212807.6|212891.4|212801.4|7
1738554670000|2025-02-03 03:51:10|212891.4|212801.4|212867.9|212777.9|212892.7|212802.7|212867.9|212777.9|10
1738554680000|2025-02-03 03:51:20|212863.7|212773.7|212889.6|212799.6|212905.1|212815.1|212863.7|212773.7|17
1738554690000|2025-02-03 03:51:30|212893.4|212803.4|212888.9|212798.9|212893.4|212803.4|212886.9|212796.9|4
1738554700000|2025-02-03 03:51:40|212882.7|212792.7|212888.9|212798.9|212888.9|212798.9|212882.7|212792.7|2
1738554720000|2025-02-03 03:52:00|212894|212804|212891.5|212801.5|212894.7|212804.7|212884.5|212794.5|18
1738554730000|2025-02-03 03:52:10|212892.9|212802.9|212861.4|212771.4|212892.9|212802.9|212854.9|212764.9|11
1738554740000|2025-02-03 03:52:20|212854.7|212764.7|212809.3|212719.3|212861|212771|212787.9|212697.9|7
1738554750000|2025-02-03 03:52:30|212813.3|212723.3|212808.7|212718.7|212820.6|212730.6|212801.3|212711.3|19
1738554760000|2025-02-03 03:52:40|212804.7|212714.7|212805.2|212715.2|212805.2|212715.2|212804.7|212714.7|2
1738554770000|2025-02-03 03:52:50|212801.6|212711.6|212794.5|212704.5|212816.8|212726.8|212789.8|212699.8|17
1738554780000|2025-02-03 03:53:00|212791.5|212701.5|212802.6|212712.6|212811.7|212721.7|212791.5|212701.5|15
1738554790000|2025-02-03 03:53:10|212809.5|212719.5|212791|212701|212814|212724|212791|212701|8
1738554800000|2025-02-03 03:53:20|212792.3|212702.3|212798.1|212708.1|212798.1|212708.1|212791.4|212701.4|4
1738554810000|2025-02-03 03:53:30|212795.8|212705.8|212793.9|212703.9|212801.2|212711.2|212787.7|212697.7|6
1738554820000|2025-02-03 03:53:40|212787.8|212697.8|212803.3|212713.3|212803.3|212713.3|212787.8|212697.8|8
1738554830000|2025-02-03 03:53:50|212797.2|212707.2|212796.4|212706.4|212806.6|212716.6|212787.9|212697.9|13
1738554840000|2025-02-03 03:54:00|212791.5|212701.5|212798.3|212708.3|212801.2|212711.2|212782.8|212692.8|13
1738554850000|2025-02-03 03:54:10|212800.9|212710.9|212841.4|212751.4|212860.9|212770.9|212799.1|212709.1|23
1738554860000|2025-02-03 03:54:20|212837.9|212747.9|212831.9|212741.9|212847.7|212757.7|212831.9|212741.9|17
1738554870000|2025-02-03 03:54:30|212833.7|212743.7|212835.4|212745.4|212842.6|212752.6|212833.7|212743.7|8
1738554880000|2025-02-03 03:54:40|212839.5|212749.5|212838|212748|212845.9|212755.9|212832.9|212742.9|11
1738554890000|2025-02-03 03:54:50|212835.4|212745.4|212847.9|212757.9|212847.9|212757.9|212835.4|212745.4|3
1738554900000|2025-02-03 03:55:00|212843.7|212753.7|212836|212746|212843.7|212753.7|212824.2|212734.2|7
1738554920000|2025-02-03 03:55:20|212833.4|212743.4|212821.8|212731.8|212833.4|212743.4|212809.1|212719.1|29
1738554930000|2025-02-03 03:55:30|212823.8|212733.8|212829.5|212739.5|212834.7|212744.7|212812.2|212722.2|16
1738554940000|2025-02-03 03:55:40|212825.5|212735.5|212830.3|212740.3|212833|212743|212825.5|212735.5|8
1738554950000|2025-02-03 03:55:50|212823.6|212733.6|212827.1|212737.1|212835.6|212745.6|212820.1|212730.1|21
1738554960000|2025-02-03 03:56:00|212833.7|212743.7|212827.1|212737.1|212835.4|212745.4|212821.3|212731.3|34
1738554970000|2025-02-03 03:56:10|212820.7|212730.7|212821.3|212731.3|212831.7|212741.7|212817.9|212727.9|23
1738554980000|2025-02-03 03:56:20|212826.3|212736.3|212826.8|212736.8|212830.7|212740.7|212822.2|212732.2|20
1738554990000|2025-02-03 03:56:30|212829.5|212739.5|212830.8|212740.8|212834.6|212744.6|212822.4|212732.4|14
1738555000000|2025-02-03 03:56:40|212832.1|212742.1|212830.6|212740.6|212837.3|212747.3|212818.8|212728.8|21
1738555010000|2025-02-03 03:56:50|212833.4|212743.4|212831.6|212741.6|212833.4|212743.4|212830.8|212740.8|6
1738555020000|2025-02-03 03:57:00|212829.1|212739.1|212814.5|212724.5|212829.1|212739.1|212807|212717|28
1738555030000|2025-02-03 03:57:10|212809.7|212719.7|212790.8|212700.8|212813.5|212723.5|212786.9|212696.9|16
1738555040000|2025-02-03 03:57:20|212792.3|212702.3|212770.3|212680.3|212793.6|212703.6|212763.6|212673.6|9
1738555050000|2025-02-03 03:57:30|212759.6|212669.6|212798.6|212708.6|212801|212711|212759.6|212669.6|8
1738555060000|2025-02-03 03:57:40|212793.8|212703.8|212799.3|212709.3|212807|212717|212793.8|212703.8|5
1738555070000|2025-02-03 03:57:50|212794.2|212704.2|212797|212707|212798.8|212708.8|212793.7|212703.7|9
1738555080000|2025-02-03 03:58:00|212795|212705|212801.1|212711.1|212804.5|212714.5|212790|212700|13
1738555090000|2025-02-03 03:58:10|212798.6|212708.6|212792.9|212702.9|212800.7|212710.7|212792.9|212702.9|9
1738555100000|2025-02-03 03:58:20|212792.8|212702.8|212789.2|212699.2|212803|212713|212783.4|212693.4|17
1738555110000|2025-02-03 03:58:30|212792.3|212702.3|212797|212707|212803.4|212713.4|212792.3|212702.3|8
1738555120000|2025-02-03 03:58:40|212799|212709|212802.8|212712.8|212808.9|212718.9|212795.9|212705.9|14
1738555130000|2025-02-03 03:58:50|212800.3|212710.3|212801.2|212711.2|212809.5|212719.5|212800.3|212710.3|8
1738555140000|2025-02-03 03:59:00|212798.4|212708.4|212797|212707|212805.6|212715.6|212797|212707|9
1738555150000|2025-02-03 03:59:10|212795.8|212705.8|212797|212707|212797|212707|212795.8|212705.8|2
1738555160000|2025-02-03 03:59:20|212802|212712|212793.6|212703.6|212802|212712|212790.6|212700.6|9
1738555170000|2025-02-03 03:59:30|212798.4|212708.4|212795.5|212705.5|212798.4|212708.4|212789.2|212699.2|8
1738555180000|2025-02-03 03:59:40|212793.2|212703.2|212793.2|212703.2|212793.2|212703.2|212793.2|212703.2|1
1738555190000|2025-02-03 03:59:50|212798.5|212708.5|212789.8|212699.8|212798.5|212708.5|212789.8|212699.8|4
1738555200000|2025-02-03 04:00:00|212786.7|212696.7|212797.5|212707.5|212817.8|212727.8|212762.2|212672.2|15
1738555210000|2025-02-03 04:00:10|212791.6|212701.6|212661.1|212571.1|212802.7|212712.7|212621.3|212531.3|26
1738555220000|2025-02-03 04:00:20|212679.6|212589.6|212650.4|212560.4|212690.6|212600.6|212619.9|212529.9|23
1738555230000|2025-02-03 04:00:30|212643.5|212553.5|212613.5|212523.5|212648.8|212558.8|212610.7|212520.7|14
1738555240000|2025-02-03 04:00:40|212617.4|212527.4|212642.7|212552.7|212643|212553|212614.9|212524.9|13
1738555250000|2025-02-03 04:00:50|212635.6|212545.6|212620.3|212530.3|212642.2|212552.2|212620.3|212530.3|9
1738555260000|2025-02-03 04:01:00|212655|212497.8|212613.3|212523.3|212655|212524.3|212612.1|212497.8|14
1738555270000|2025-02-03 04:01:10|212651.2|212497.5|212463|212373|212651.2|212510.4|212453.1|212363.1|31
1738555280000|2025-02-03 04:01:20|212486.5|212396.5|212372.2|212282.2|212502.3|212412.3|212364.3|212274.3|31
1738555290000|2025-02-03 04:01:30|212390.8|212230.6|212347.3|212172.2|212390.8|212230.6|212256.8|212150|27
1738555300000|2025-02-03 04:01:40|212374.2|212173.6|212367.4|212207|212412.4|212215|212263.4|212148|35
1738555310000|2025-02-03 04:01:50|212316.8|212226.8|212238.9|212148.9|212386|212252.6|212238.9|212123|32
1738555320000|2025-02-03 04:02:00|212239.1|212149.1|212295|212137.5|212325.6|212170.5|212239.1|212089.4|28
1738555330000|2025-02-03 04:02:10|212370.2|212137.2|212500.4|212410.4|212500.4|212410.4|212325|212137.2|36
1738555340000|2025-02-03 04:02:20|212465.3|212315|212478|212283.9|212498.8|212386.5|212402.4|212225.5|39
1738555350000|2025-02-03 04:02:30|212484.6|212300.6|212426.2|212336.2|212492.5|212386.3|212412|212272.3|35
1738555360000|2025-02-03 04:02:40|212453.3|212299|212422|212332|212502.4|212346|212396.3|212254.3|29
1738555370000|2025-02-03 04:02:50|212445|212270|212515|212356|212535.5|212369|212421.5|212246|19
1738555380000|2025-02-03 04:03:00|212487.5|212397.5|212511.5|212421.5|212543.1|212446|212487.5|212331.6|11
1738555390000|2025-02-03 04:03:10|212535|212379|212492.6|212402.6|212549.6|212402.6|212492.6|212330.8|16
1738555400000|2025-02-03 04:03:20|212497.2|212407.2|212512.7|212360.7|212554.7|212408.2|212478.4|212327.8|19
1738555410000|2025-02-03 04:03:30|212477.8|212387.8|212465.8|212284.7|212508.9|212391.1|212428.9|212284.7|23
1738555420000|2025-02-03 04:03:40|212463.3|212285.7|212459.8|212289.7|212486.3|212303.1|212445.2|212284|11
1738555430000|2025-02-03 04:03:50|212468.1|212302.6|212493.4|212313.4|212510.4|212349.1|212439.1|212295.1|15
1738555440000|2025-02-03 04:04:00|212498.5|212308.3|212487.8|212317.7|212498.5|212317.7|212480.9|212305.8|9
1738555450000|2025-02-03 04:04:10|212482.8|212305.5|212481.9|212301.7|212511.4|212331.3|212475.3|212301.7|20
1738555460000|2025-02-03 04:04:20|212486.9|212309.5|212479.9|212304.8|212492|212309.5|212464.9|212293.9|17
1738555470000|2025-02-03 04:04:30|212474.9|212307.3|212507.9|212350.5|212507.9|212399.9|212474.9|212307.3|11
1738555480000|2025-02-03 04:04:40|212506.9|212341.8|212520.1|212368|212526.8|212399.6|212481.3|212341.8|9
1738555490000|2025-02-03 04:04:50|212527.8|212371.7|212501.5|212411.5|212539.2|212411.5|212501.5|212371.7|9
1738555500000|2025-02-03 04:05:00|212536.2|212383.5|212552.4|212462.4|212582.8|212468.8|212507.4|212366.5|17
1738555510000|2025-02-03 04:05:10|212587.1|212434.4|212629.3|212468.5|212671.2|212503.6|212554.4|212430.4|13
1738555520000|2025-02-03 04:05:20|212599.6|212509.6|212626.7|212536.7|212640.8|212536.7|212599.6|212471.2|25
1738555530000|2025-02-03 04:05:30|212676.7|212504.6|212677.9|212520.5|212684.9|212561.2|212618.6|212499.7|32
1738555540000|2025-02-03 04:05:40|212651.6|212561.6|212633.9|212543.9|212683.8|212572.5|212631.2|212511.1|30
1738555550000|2025-02-03 04:05:50|212637.6|212547.6|212643.5|212553.5|212646.2|212556.2|212632.4|212542.4|25
1738555560000|2025-02-03 04:06:00|212641.8|212551.8|212679.2|212589.2|212705.5|212589.2|212641.8|212496.5|15
1738555570000|2025-02-03 04:06:10|212682|212592|212681.7|212530.3|212707.6|212592|212647.1|212530.3|18
1738555580000|2025-02-03 04:06:20|212654|212564|212658.3|212568.3|212718|212570.2|212643.8|212539.2|30
1738555590000|2025-02-03 04:06:30|212667.7|212577.7|212667.5|212577.5|212718.1|212587.4|212663|212525|21
1738555600000|2025-02-03 04:06:40|212678.8|212588.8|212686.9|212596.9|212750.4|212611.5|212673.5|212565.8|31
1738555610000|2025-02-03 04:06:50|212677.9|212587.9|212667|212577|212725.8|212627.8|212667|212565.7|28
1738555620000|2025-02-03 04:07:00|212671|212581|212624.1|212534.1|212708.9|212581|212624.1|212500.2|32
1738555630000|2025-02-03 04:07:10|212699|212519.6|212627.7|212537.7|212706|212564.7|212627.4|212502.4|29
1738555640000|2025-02-03 04:07:20|212640.8|212550.8|212621.1|212531.1|212662.8|212550.8|212615.3|212504.6|19
1738555650000|2025-02-03 04:07:30|212629.7|212539.7|212604.9|212514.9|212636.3|212546.3|212589.5|212499.5|20
1738555660000|2025-02-03 04:07:40|212600.6|212510.6|212620.7|212530.7|212620.7|212530.7|212600.6|212510.6|6
1738555670000|2025-02-03 04:07:50|212611.1|212521.1|212616.1|212526.1|212616.1|212526.1|212611.1|212521.1|2
1738555680000|2025-02-03 04:08:00|212619.5|212529.5|212636.3|212546.3|212670.9|212546.3|212619.5|212484.7|10
1738555690000|2025-02-03 04:08:10|212670|212516|212658.1|212486|212670|212529.3|212610.8|212480.8|15
1738555700000|2025-02-03 04:08:20|212616.4|212526.4|212612.8|212522.8|212646.2|212530.2|212612.8|212493.4|4
1738555710000|2025-02-03 04:08:30|212609.8|212519.8|212606|212516|212617.2|212527.2|212596.7|212506.7|10
1738555720000|2025-02-03 04:08:40|212603.3|212513.3|212610.7|212520.7|212616.5|212526.5|212596.9|212506.9|23
1738555730000|2025-02-03 04:08:50|212606.7|212516.7|212667.6|212577.6|212667.6|212577.6|212595.3|212505.3|26
1738555740000|2025-02-03 04:09:00|212652.2|212562.2|212656.8|212566.8|212700.5|212570.1|212644.3|212522.6|24
1738555750000|2025-02-03 04:09:10|212656.2|212566.2|212654|212564|212661|212571|212641.4|212551.4|38
1738555760000|2025-02-03 04:09:20|212651.4|212561.4|212632.6|212542.6|212659.4|212569.4|212632.6|212542.6|16
1738555770000|2025-02-03 04:09:30|212636.9|212546.9|212653.4|212563.4|212657|212567|212624.8|212534.8|27
1738555780000|2025-02-03 04:09:40|212650.4|212560.4|212642.8|212552.8|212676.2|212569.3|212638.3|212521.6|23
1738555790000|2025-02-03 04:09:50|212629.1|212539.1|212618.4|212528.4|212641.7|212551.7|212614.1|212524.1|11
1738555800000|2025-02-03 04:10:00|212622.4|212532.4|212601.1|212511.1|212634|212544|212601.1|212511.1|19
1738555810000|2025-02-03 04:10:10|212595.1|212505.1|212615|212525|212647.1|212537.4|212590.8|212493.7|32
1738555820000|2025-02-03 04:10:20|212618.8|212528.8|212629.3|212539.3|212631.7|212541.7|212618.8|212528.8|5
1738555830000|2025-02-03 04:10:30|212623.2|212533.2|212617.2|212527.2|212623.2|212533.2|212598.3|212508.3|10
1738555840000|2025-02-03 04:10:40|212619.9|212529.9|212611.9|212521.9|212620.9|212530.9|212605.6|212515.6|7
1738555850000|2025-02-03 04:10:50|212620.9|212530.9|212566.7|212476.7|212627.7|212530.9|212562.4|212458.3|14
1738555860000|2025-02-03 04:11:00|212602|212449.9|212608|212447.9|212613|212477.2|212560.2|212445.9|9
1738555870000|2025-02-03 04:11:10|212563.7|212473.7|212597.1|212447|212597.1|212473.7|212563.7|212447|2
1738555880000|2025-02-03 04:11:20|212603.3|212453.2|212653.7|212493.6|212667.9|212521.5|212603.3|212453.2|10
1738555890000|2025-02-03 04:11:30|212663.7|212500.5|212677.9|212502.5|212703.8|212530.2|212663.7|212500.5|8
1738555900000|2025-02-03 04:11:40|212671.6|212505.2|212687.5|212524.9|212687.5|212548.7|212635.9|212505.2|16
1738555910000|2025-02-03 04:11:50|212693.5|212553.6|212697.9|212519.1|212711.1|212553.6|212638.8|212517.7|13
1738555920000|2025-02-03 04:12:00|212682.9|212524.8|212677.2|212519.8|212693.8|212547.5|212637.5|212519.8|8
1738555930000|2025-02-03 04:12:10|212669.9|212532.4|212693.3|212603.3|212700.6|212610.6|212650.6|212525.8|25
1738555940000|2025-02-03 04:12:20|212735|212578.2|212688.8|212598.8|212735|212629.1|212688.5|212565.8|24
1738555950000|2025-02-03 04:12:30|212696.5|212606.5|212693.6|212603.6|212696.5|212606.5|212680.5|212590.5|12
1738555960000|2025-02-03 04:12:40|212691.4|212601.4|212652.4|212562.4|212691.4|212601.4|212652.4|212562.4|18
1738555970000|2025-02-03 04:12:50|212658.1|212568.1|212655|212565|212673.8|212583.8|212654.7|212564.7|10
1738555980000|2025-02-03 04:13:00|212647.4|212557.4|212642.6|212552.6|212661.3|212571.3|212637.3|212547.3|14
1738555990000|2025-02-03 04:13:10|212685.1|212522.4|212678.5|212588.5|212691.7|212601.7|212652.3|212522.4|28
1738556000000|2025-02-03 04:13:20|212683.4|212593.4|212658.3|212568.3|212683.9|212593.9|212658.3|212568.3|27
1738556010000|2025-02-03 04:13:30|212652.3|212562.3|212661.4|212571.4|212666.1|212576.1|212650.1|212560.1|8
1738556020000|2025-02-03 04:13:40|212671|212581|212658.3|212568.3|212675.4|212585.4|212652.4|212562.4|12
1738556030000|2025-02-03 04:13:50|212669.3|212579.3|212654.9|212564.9|212669.3|212579.3|212648.2|212558.2|8
1738556040000|2025-02-03 04:14:00|212651|212561|212646.5|212556.5|212662.9|212572.9|212641|212551|13
1738556050000|2025-02-03 04:14:10|212641.1|212551.1|212623.1|212533.1|212641.1|212551.1|212616.9|212526.9|24
1738556060000|2025-02-03 04:14:20|212628.1|212538.1|212627.4|212537.4|212630.1|212540.1|212620.4|212530.4|9
1738556070000|2025-02-03 04:14:30|212620.4|212530.4|212652.4|212562.4|212659.4|212569.4|212594.8|212504.8|25
1738556080000|2025-02-03 04:14:40|212649.4|212559.4|212619.2|212529.2|212649.4|212559.4|212612.5|212522.5|20
1738556090000|2025-02-03 04:14:50|212616.9|212526.9|212582.4|212492.4|212617|212527|212573.8|212483.8|27
1738556100000|2025-02-03 04:15:00|212578.7|212488.7|212603.2|212513.2|212619.2|212516.6|212578.4|212467.2|19
1738556110000|2025-02-03 04:15:10|212606.1|212516.1|212622.8|212532.8|212622.8|212532.8|212606.1|212516.1|10
1738556120000|2025-02-03 04:15:20|212613.1|212523.1|212620.7|212530.7|212625|212535|212608.9|212518.9|18
1738556130000|2025-02-03 04:15:30|212628|212538|212650.4|212560.4|212661|212571|212619.5|212529.5|11
1738556140000|2025-02-03 04:15:40|212655.1|212565.1|212658.1|212568.1|212661.1|212571.1|212653.1|212563.1|5
1738556150000|2025-02-03 04:15:50|212663.7|212573.7|212640.1|212550.1|212676|212586|212640.1|212550.1|22
1738556160000|2025-02-03 04:16:00|212656.1|212566.1|212654.1|212564.1|212658.8|212568.8|212636.8|212546.8|9
1738556170000|2025-02-03 04:16:10|212659.1|212569.1|212651.1|212561.1|212659.1|212569.1|212651.1|212561.1|3
1738556180000|2025-02-03 04:16:20|212646.1|212556.1|212593.7|212503.7|212651.5|212561.5|212588.9|212498.9|27
1738556190000|2025-02-03 04:16:30|212598.7|212508.7|212592.1|212502.1|212604.3|212514.3|212590.9|212500.9|36
1738556200000|2025-02-03 04:16:40|212603.2|212513.2|212637.1|212547.1|212640|212550|212598.2|212508.2|25
1738556210000|2025-02-03 04:16:50|212646.1|212556.1|212641|212551|212648.3|212558.3|212636.5|212546.5|21
1738556220000|2025-02-03 04:17:00|212637.7|212547.7|212641.2|212551.2|212641.2|212551.2|212637.7|212547.7|3
1738556230000|2025-02-03 04:17:10|212636.5|212546.5|212642.9|212552.9|212660|212570|212636.5|212546.5|15
1738556240000|2025-02-03 04:17:20|212645.5|212555.5|212651.7|212561.7|212658.9|212568.9|212638.9|212548.9|13
1738556250000|2025-02-03 04:17:30|212657.4|212567.4|212644|212554|212663.7|212573.7|212644|212554|10
1738556260000|2025-02-03 04:17:40|212648.7|212558.7|212646.5|212556.5|212649.9|212559.9|212641.1|212551.1|8
1738556270000|2025-02-03 04:17:50|212643.2|212553.2|212647.6|212557.6|212647.6|212557.6|212639.9|212549.9|7
1738556280000|2025-02-03 04:18:00|212649.9|212559.9|212653.5|212563.5|212659.8|212569.8|212649.5|212559.5|13
1738556290000|2025-02-03 04:18:10|212655.5|212565.5|212717.1|212566.4|212717.1|212589|212654.1|212557.7|6
1738556300000|2025-02-03 04:18:20|212688.8|212598.8|212717.1|212565|212717.1|212598.8|212688.8|212565|2
1738556310000|2025-02-03 04:18:30|212690.1|212600.1|212717.1|212563|212717.1|212600.1|212690.1|212563|2
1738556320000|2025-02-03 04:18:40|212681.7|212591.7|212667.6|212577.6|212717.1|212604.5|212667.6|212552.9|16
1738556330000|2025-02-03 04:18:50|212665.1|212575.1|212668.2|212578.2|212686.1|212584.4|212661.4|212536|25
1738556340000|2025-02-03 04:19:00|212653.5|212563.5|212671|212581|212679.1|212589.1|212649.5|212559.5|17
1738556350000|2025-02-03 04:19:10|212667.3|212577.3|212671.4|212581.4|212678.4|212588.4|212665.1|212575.1|18
1738556360000|2025-02-03 04:19:20|212665.8|212575.8|212671.4|212581.4|212676|212586|212665.8|212575.8|6
1738556370000|2025-02-03 04:19:30|212670.1|212580.1|212676.6|212586.6|212684.4|212594.4|212670.1|212580.1|20
1738556380000|2025-02-03 04:19:40|212679.6|212589.6|212672.7|212582.7|212679.8|212589.8|212665.2|212575.2|24
1738556390000|2025-02-03 04:19:50|212672.4|212582.4|212671.1|212581.1|212672.4|212582.4|212671.1|212581.1|2
1738556400000|2025-02-03 04:20:00|212686.1|212596.1|212685|212595|212702|212612|212671.8|212581.8|25
1738556410000|2025-02-03 04:20:10|212689|212599|212690.6|212600.6|212698.9|212608.9|212685.3|212595.3|15
1738556420000|2025-02-03 04:20:20|212698.2|212608.2|212694.4|212604.4|212712.4|212622.4|212688.5|212598.5|32
1738556430000|2025-02-03 04:20:30|212692.7|212602.7|212697.5|212607.5|212709.3|212619.3|212690|212600|32
1738556440000|2025-02-03 04:20:40|212701.5|212611.5|212716.6|212626.6|212720.5|212630.5|212695.9|212605.9|13
1738556450000|2025-02-03 04:20:50|212719.9|212629.9|212722.9|212632.9|212728.2|212638.2|212717.6|212627.6|9
1738556460000|2025-02-03 04:21:00|212730.2|212640.2|212739.2|212649.2|212750.4|212660.4|212722.6|212632.6|25
1738556470000|2025-02-03 04:21:10|212735.6|212645.6|212727.8|212637.8|212740.2|212650.2|212723|212633|36
1738556480000|2025-02-03 04:21:20|212736|212646|212749.4|212659.4|212749.4|212659.4|212725.9|212635.9|38
1738556490000|2025-02-03 04:21:30|212743.1|212653.1|212759.8|212669.8|212759.8|212669.8|212739.4|212649.4|15
1738556500000|2025-02-03 04:21:40|212755.2|212665.2|212755.3|212665.3|212762.5|212672.5|212750.2|212660.2|13
1738556510000|2025-02-03 04:21:50|212756.9|212666.9|212762.9|212672.9|212770.3|212680.3|212754.6|212664.6|17
1738556520000|2025-02-03 04:22:00|212757.6|212667.6|212754.4|212664.4|212766.3|212676.3|212752|212662|10
1738556530000|2025-02-03 04:22:10|212746.8|212656.8|212749.2|212659.2|212754.9|212664.9|212744.9|212654.9|15
1738556540000|2025-02-03 04:22:20|212754.5|212664.5|212763|212673|212763|212673|212747.8|212657.8|13
1738556550000|2025-02-03 04:22:30|212753.7|212663.7|212747.2|212657.2|212756.1|212666.1|212747.2|212657.2|6
1738556560000|2025-02-03 04:22:40|212752.8|212662.8|212753.8|212663.8|212757.5|212667.5|212747.2|212657.2|4
1738556570000|2025-02-03 04:22:50|212750.8|212660.8|212752.8|212662.8|212752.8|212662.8|212750.8|212660.8|2
1738556580000|2025-02-03 04:23:00|212755|212665|212754.5|212664.5|212755|212665|212754.5|212664.5|2
1738556590000|2025-02-03 04:23:10|212764.5|212674.5|212753.5|212663.5|212764.5|212674.5|212747|212657|9
1738556600000|2025-02-03 04:23:20|212750|212660|212757.5|212667.5|212774.5|212684.5|212750|212660|4
1738556610000|2025-02-03 04:23:30|212755.2|212665.2|212738.4|212648.4|212755.2|212665.2|212738.4|212648.4|13
1738556620000|2025-02-03 04:23:40|212743.7|212653.7|212743.7|212653.7|212751.6|212661.6|212740.1|212650.1|8
1738556630000|2025-02-03 04:23:50|212740|212650|212763.7|212673.7|212765.4|212675.4|212734.1|212644.1|15
1738556640000|2025-02-03 04:24:00|212764.4|212674.4|212765|212675|212767.4|212677.4|212761.4|212671.4|19
1738556650000|2025-02-03 04:24:10|212767.4|212677.4|212766.7|212676.7|212767.4|212677.4|212751.3|212661.3|6
1738556660000|2025-02-03 04:24:20|212770.4|212680.4|212765.7|212675.7|212774.1|212684.1|212765.4|212675.4|6
1738556670000|2025-02-03 04:24:30|212771.7|212681.7|212766.1|212676.1|212771.7|212681.7|212762.1|212672.1|8
1738556680000|2025-02-03 04:24:40|212769.4|212679.4|212772.4|212682.4|212773.7|212683.7|212769.4|212679.4|4
1738556690000|2025-02-03 04:24:50|212771.5|212681.5|212765|212675|212771.5|212681.5|212759.4|212669.4|5
1738556700000|2025-02-03 04:25:00|212763|212673|212764.3|212674.3|212794.1|212704.1|212748.9|212658.9|21
1738556710000|2025-02-03 04:25:10|212760.6|212670.6|212763.8|212673.8|212768.2|212678.2|212760.6|212670.6|9
1738556720000|2025-02-03 04:25:20|212758.8|212668.8|212762.7|212672.7|212768|212678|212758.8|212668.8|8
1738556730000|2025-02-03 04:25:30|212759|212669|212764.6|212674.6|212772.2|212682.2|212759|212669|7
1738556740000|2025-02-03 04:25:40|212750.2|212660.2|212752.1|212662.1|212760.6|212670.6|212750.2|212660.2|10
1738556750000|2025-02-03 04:25:50|212758.5|212668.5|212761.5|212671.5|212765.8|212675.8|212757.1|212667.1|6
1738556760000|2025-02-03 04:26:00|212758.5|212668.5|212769.2|212679.2|212773.4|212683.4|212757.1|212667.1|13
1738556770000|2025-02-03 04:26:10|212763.2|212673.2|212763.5|212673.5|212775.5|212685.5|212759.2|212669.2|15
1738556780000|2025-02-03 04:26:20|212766.6|212676.6|212748.3|212658.3|212770.3|212680.3|212736.9|212646.9|24
1738556790000|2025-02-03 04:26:30|212751.6|212661.6|212755.3|212665.3|212757.3|212667.3|212749.3|212659.3|6
1738556800000|2025-02-03 04:26:40|212751.9|212661.9|212743.5|212653.5|212751.9|212661.9|212736.3|212646.3|11
1738556810000|2025-02-03 04:26:50|212736.4|212646.4|212741.7|212651.7|212755.9|212665.9|212736.4|212646.4|16
1738556820000|2025-02-03 04:27:00|212738|212648|212687.8|212597.8|212738|212648|212683.8|212593.8|23
1738556830000|2025-02-03 04:27:10|212690.5|212600.5|212725.3|212635.3|212731.5|212641.5|212689.8|212599.8|11
1738556840000|2025-02-03 04:27:20|212720.3|212630.3|212721|212631|212724.7|212634.7|212714|212624|19
1738556850000|2025-02-03 04:27:30|212719.7|212629.7|212718|212628|212725.6|212635.6|212716|212626|24
1738556860000|2025-02-03 04:27:40|212721.7|212631.7|212722.8|212632.8|212725.1|212635.1|212713.4|212623.4|22
1738556870000|2025-02-03 04:27:50|212720.1|212630.1|212721.8|212631.8|212721.8|212631.8|212720.1|212630.1|2
1738556880000|2025-02-03 04:28:00|212725.1|212635.1|212732.6|212642.6|212739.6|212649.6|212715.7|212625.7|19
1738556890000|2025-02-03 04:28:10|212733|212643|212745.9|212655.9|212746.7|212656.7|212732|212642|8
1738556900000|2025-02-03 04:28:20|212747.9|212657.9|212747.3|212657.3|212749.3|212659.3|212742.3|212652.3|14
1738556910000|2025-02-03 04:28:30|212744.6|212654.6|212747.6|212657.6|212748.9|212658.9|212744.6|212654.6|4
1738556920000|2025-02-03 04:28:40|212744.9|212654.9|212740.6|212650.6|212756.5|212666.5|212740.6|212650.6|13
1738556930000|2025-02-03 04:28:50|212738.6|212648.6|212740.6|212650.6|212742.9|212652.9|212734|212644|5
1738556940000|2025-02-03 04:29:00|212737.6|212647.6|212736.3|212646.3|212744.6|212654.6|212736.3|212646.3|3
1738556950000|2025-02-03 04:29:10|212745|212655|212748.7|212658.7|212755|212665|212745|212655|5
1738556960000|2025-02-03 04:29:20|212741|212651|212737.6|212647.6|212746|212656|212732|212642|8
1738556970000|2025-02-03 04:29:30|212731.3|212641.3|212738.6|212648.6|212740.6|212650.6|212731.3|212641.3|15
1738556980000|2025-02-03 04:29:40|212746.2|212656.2|212741.7|212651.7|212746.2|212656.2|212736.9|212646.9|12
1738556990000|2025-02-03 04:29:50|212746|212656|212753.6|212663.6|212758.6|212668.6|212745.8|212655.8|10
1738557000000|2025-02-03 04:30:00|212758|212668|212756.1|212666.1|212772.9|212682.9|212756.1|212666.1|18
1738557010000|2025-02-03 04:30:10|212762.1|212672.1|212722.7|212632.7|212762.1|212672.1|212718|212628|21
1738557020000|2025-02-03 04:30:20|212730|212640|212726.4|212636.4|212734.1|212644.1|212716.2|212626.2|14
1738557030000|2025-02-03 04:30:30|212727.9|212637.9|212722.7|212632.7|212734.2|212644.2|212720|212630|16
1738557040000|2025-02-03 04:30:40|212724.1|212634.1|212720.4|212630.4|212724.1|212634.1|212700.7|212610.7|7
1738557050000|2025-02-03 04:30:50|212725|212635|212753.3|212663.3|212755|212665|212725|212635|9
1738557060000|2025-02-03 04:31:00|212757.4|212667.4|212791.3|212701.3|212798.7|212708.7|212757.4|212667.4|14
1738557070000|2025-02-03 04:31:10|212786.9|212696.9|212776.3|212686.3|212786.9|212696.9|212776.1|212686.1|11
1738557080000|2025-02-03 04:31:20|212773.3|212683.3|212789.4|212699.4|212796.5|212706.5|212766|212676|24
1738557090000|2025-02-03 04:31:30|212791.4|212701.4|212789.9|212699.9|212796.2|212706.2|212781.9|212691.9|11
1738557100000|2025-02-03 04:31:40|212792.2|212702.2|212790|212700|212793.9|212703.9|212779.8|212689.8|11
1738557110000|2025-02-03 04:31:50|212792|212702|212794.5|212704.5|212797.7|212707.7|212789.5|212699.5|19
1738557120000|2025-02-03 04:32:00|212796.8|212706.8|212800.3|212710.3|212800.3|212710.3|212792.2|212702.2|20
1738557130000|2025-02-03 04:32:10|212808.4|212718.4|212848.4|212758.4|212859.3|212769.3|212808.4|212718.4|37
1738557140000|2025-02-03 04:32:20|212849.4|212759.4|212840.1|212750.1|212851.8|212761.8|212824.7|212734.7|38
1738557150000|2025-02-03 04:32:30|212844|212754|212832.6|212742.6|212845.4|212755.4|212826.5|212736.5|19
1738557160000|2025-02-03 04:32:40|212828.2|212738.2|212812.4|212722.4|212840.3|212750.3|212812.4|212722.4|27
1738557170000|2025-02-03 04:32:50|212819.7|212729.7|212809.2|212719.2|212827.2|212737.2|212806.9|212716.9|24
1738557180000|2025-02-03 04:33:00|212812.5|212722.5|212824.8|212734.8|212848.4|212758.4|212803.3|212713.3|35
1738557190000|2025-02-03 04:33:10|212820.4|212730.4|212834.4|212744.4|212838.4|212748.4|212818.4|212728.4|29
1738557200000|2025-02-03 04:33:20|212837.1|212747.1|212845|212755|212846.3|212756.3|212803|212713|27
1738557210000|2025-02-03 04:33:30|212844.7|212754.7|212846.6|212756.6|212855.2|212765.2|212840.3|212750.3|15
1738557220000|2025-02-03 04:33:40|212839.9|212749.9|212881.8|212724.4|212881.8|212762.5|212822.9|212724.4|27
1738557230000|2025-02-03 04:33:50|212854.1|212764.1|212836.4|212746.4|212883.9|212775|212836.1|212731.8|26
1738557240000|2025-02-03 04:34:00|212843.1|212753.1|212802.6|212712.6|212893.6|212772.5|212797.3|212707.3|35
1738557250000|2025-02-03 04:34:10|212799.9|212709.9|212796.2|212706.2|212804.2|212714.2|212796.2|212706.2|8
1738557260000|2025-02-03 04:34:20|212796.9|212706.9|212797.7|212707.7|212801.9|212711.9|212787.6|212697.6|19
1738557270000|2025-02-03 04:34:30|212795.6|212705.6|212795.8|212705.8|212801.9|212711.9|212787.6|212697.6|11
1738557280000|2025-02-03 04:34:40|212794.5|212704.5|212799.3|212709.3|212799.3|212709.3|212790.6|212700.6|10
1738557290000|2025-02-03 04:34:50|212794.8|212704.8|212803.8|212648.7|212811.2|212704.8|212786.2|212631.1|12
1738557300000|2025-02-03 04:35:00|212802.1|212653.7|212797.1|212636.9|212802.1|212653.7|212792.1|212636.9|14
1738557310000|2025-02-03 04:35:10|212762.5|212637.5|212765.5|212675.5|212765.5|212675.5|212745.1|212637.5|16
1738557320000|2025-02-03 04:35:20|212758.1|212668.1|212772.2|212682.2|212802.9|212703.5|212745|212622|12
1738557330000|2025-02-03 04:35:30|212769.2|212679.2|212763.3|212673.3|212769.2|212679.2|212763.3|212673.3|4
1738557340000|2025-02-03 04:35:40|212766.3|212676.3|212777.6|212687.6|212778.2|212688.2|212766.3|212676.3|6
1738557350000|2025-02-03 04:35:50|212774.6|212684.6|212763.4|212673.4|212774.6|212684.6|212758|212668|3
1738557360000|2025-02-03 04:36:00|212777.4|212687.4|212760.8|212670.8|212779.8|212689.8|212760.8|212670.8|22
1738557370000|2025-02-03 04:36:10|212766.8|212676.8|212760.1|212670.1|212774.1|212684.1|212754.8|212664.8|21
1738557380000|2025-02-03 04:36:20|212763.8|212673.8|212762.7|212672.7|212775.1|212685.1|212760.3|212670.3|9
1738557390000|2025-02-03 04:36:30|212759.6|212669.6|212761.2|212671.2|212765|212675|212754.2|212664.2|19
1738557400000|2025-02-03 04:36:40|212753.5|212663.5|212756.4|212666.4|212774.8|212684.8|212753.5|212663.5|19
1738557410000|2025-02-03 04:36:50|212756.2|212666.2|212753.8|212663.8|212763.8|212673.8|212748.8|212658.8|28
1738557420000|2025-02-03 04:37:00|212751.5|212661.5|212742.2|212652.2|212751.5|212661.5|212728.9|212638.9|21
1738557430000|2025-02-03 04:37:10|212750.3|212660.3|212747.1|212657.1|212751|212661|212736.1|212646.1|27
1738557440000|2025-02-03 04:37:20|212742.6|212652.6|212746.5|212656.5|212752.3|212662.3|212734.1|212644.1|25
1738557450000|2025-02-03 04:37:30|212748.9|212658.9|212750.7|212660.7|212750.7|212660.7|212744|212654|9
1738557460000|2025-02-03 04:37:40|212752.7|212662.7|212747.4|212657.4|212763.7|212673.7|212741.2|212651.2|24
1738557470000|2025-02-03 04:37:50|212748.8|212658.8|212746.9|212656.9|212751.2|212661.2|212738.6|212648.6|7
1738557490000|2025-02-03 04:38:10|212749.9|212659.9|212745.5|212655.5|212752.9|212662.9|212741|212651|12
1738557500000|2025-02-03 04:38:20|212748|212658|212751.8|212661.8|212751.8|212661.8|212745.4|212655.4|3
1738557520000|2025-02-03 04:38:40|212762.8|212672.8|212754.6|212664.6|212763.9|212673.9|212752.2|212662.2|14
1738557530000|2025-02-03 04:38:50|212747.9|212657.9|212761.8|212671.8|212761.8|212671.8|212741.4|212651.4|17
1738557540000|2025-02-03 04:39:00|212758.4|212668.4|212758.1|212668.1|212762.2|212672.2|212749.5|212659.5|28
1738557550000|2025-02-03 04:39:10|212755.6|212665.6|212783.3|212693.3|212787.7|212697.7|212755.6|212665.6|17
1738557560000|2025-02-03 04:39:20|212784.4|212694.4|212783.2|212693.2|212793.4|212703.4|212774.5|212684.5|22
1738557570000|2025-02-03 04:39:30|212779.8|212689.8|212778|212688|212785.4|212695.4|212774.2|212684.2|17
1738557580000|2025-02-03 04:39:40|212782.4|212692.4|212777.7|212687.7|212785.9|212695.9|212770.1|212680.1|14
1738557590000|2025-02-03 04:39:50|212762.4|212672.4|212776.4|212686.4|212783|212693|212762.4|212672.4|17
1738557600000|2025-02-03 04:40:00|212772.7|212682.7|212756.1|212666.1|212784.4|212694.4|212752.5|212662.5|21
1738557610000|2025-02-03 04:40:10|212753.4|212663.4|212749.8|212659.8|212758.9|212668.9|212749.8|212659.8|11
1738557620000|2025-02-03 04:40:20|212745.7|212655.7|212749.6|212659.6|212762.4|212672.4|212745.7|212655.7|20
1738557630000|2025-02-03 04:40:30|212754.3|212664.3|212746.2|212656.2|212758.1|212668.1|212725.2|212635.2|31
1738557640000|2025-02-03 04:40:40|212745.5|212655.5|212742.3|212652.3|212755|212665|212740.1|212650.1|35
1738557650000|2025-02-03 04:40:50|212742.9|212652.9|212754.9|212664.9|212761.7|212671.7|212742.9|212652.9|29
1738557660000|2025-02-03 04:41:00|212755.8|212665.8|212752.6|212662.6|212756.7|212666.7|212745.9|212655.9|23
1738557670000|2025-02-03 04:41:10|212753.9|212663.9|212750.4|212660.4|212759.5|212669.5|212749.4|212659.4|17
1738557680000|2025-02-03 04:41:20|212748|212658|212748.5|212658.5|212754.3|212664.3|212748|212658|11
1738557690000|2025-02-03 04:41:30|212751.5|212661.5|212748|212658|212756|212666|212740|212650|17
1738557700000|2025-02-03 04:41:40|212745.3|212655.3|212711.9|212621.9|212745.3|212655.3|212695|212605|37
1738557710000|2025-02-03 04:41:50|212710.2|212620.2|212702.5|212612.5|212712.6|212622.6|212702|212612|25
1738557720000|2025-02-03 04:42:00|212707.5|212617.5|212727.6|212637.6|212727.6|212637.6|212704|212614|18
1738557730000|2025-02-03 04:42:10|212722.5|212632.5|212728.6|212638.6|212740.1|212650.1|212722.5|212632.5|15
1738557740000|2025-02-03 04:42:20|212730.9|212640.9|212736.7|212646.7|212736.7|212646.7|212727.6|212637.6|10
1738557750000|2025-02-03 04:42:30|212738.7|212648.7|212743.1|212653.1|212748.5|212658.5|212729.8|212639.8|15
1738557760000|2025-02-03 04:42:40|212746.8|212656.8|212743.7|212653.7|212759.7|212669.7|212743.7|212653.7|22
1738557780000|2025-02-03 04:43:00|212741.1|212651.1|212723.9|212633.9|212741.1|212651.1|212714.2|212624.2|11
1738557790000|2025-02-03 04:43:10|212725.6|212635.6|212750.3|212660.3|212752.7|212662.7|212725.6|212635.6|19
1738557800000|2025-02-03 04:43:20|212751.3|212661.3|212751.1|212661.1|212761|212671|212746.4|212656.4|12
1738557810000|2025-02-03 04:43:30|212748.8|212658.8|212748.4|212658.4|212760|212670|212745|212655|11
1738557820000|2025-02-03 04:43:40|212759|212669|212750.2|212660.2|212759|212669|212747.9|212657.9|6
1738557830000|2025-02-03 04:43:50|212747.5|212657.5|212746.5|212656.5|212748.9|212658.9|212739.2|212649.2|4
1738557840000|2025-02-03 04:44:00|212740.7|212650.7|212717.3|212627.3|212740.7|212650.7|212708.1|212618.1|27
1738557850000|2025-02-03 04:44:10|212714.2|212624.2|212750.1|212660.1|212751.3|212661.3|212713.2|212623.2|12
1738557860000|2025-02-03 04:44:20|212746.1|212656.1|212748.8|212658.8|212759.1|212669.1|212746.1|212656.1|13
1738557870000|2025-02-03 04:44:30|212752.1|212662.1|212749.8|212659.8|212753.1|212663.1|212747.1|212657.1|10
1738557880000|2025-02-03 04:44:40|212741.8|212651.8|212743.5|212653.5|212748.1|212658.1|212741.8|212651.8|6
1738557900000|2025-02-03 04:45:00|212743|212653|212775.4|212685.4|212785.6|212695.6|212743|212653|23
1738557910000|2025-02-03 04:45:10|212769.3|212679.3|212761.6|212671.6|212769.3|212679.3|212761|212671|7
1738557920000|2025-02-03 04:45:20|212763.3|212673.3|212753.1|212582.4|212764|212673.3|212739.4|212582.4|16
1738557930000|2025-02-03 04:45:30|212759.1||212759.1||212759.1||212759.1||1
1738557940000|2025-02-03 04:45:40|212752.4||212755.1||212755.1||212752.4||2
1738557950000|2025-02-03 04:45:50|212746.4|212620.5|212710.5|212620.5|212756.4|212620.5|212710.5|212620.5|4
1738557960000|2025-02-03 04:46:00|212703.5|212613.5|212753.5|212595.4|212753.5|212622.5|212703.5|212595.4|5
1738557970000|2025-02-03 04:46:10|212757.5||212754.1||212757.5||212749.5||8
1738557980000|2025-02-03 04:46:20|212777.5|212608.1|212763.5|212608.1|212777.5|212608.1|212763.5|212608.1|3
1738557990000|2025-02-03 04:46:30|212758.2|212602.8|212754.8|212602.8|212766.8|212628.2|212718.2|212602.8|7
1738558000000|2025-02-03 04:46:40|212760.2|212613.8|212732.1|212642.1|212765.5|212647.6|212703.8|212613.8|12
1738558010000|2025-02-03 04:46:50|212723.7|212633.7|212736.4|212646.4|212771.1|212652.8|212718|212601.5|20
1738558020000|2025-02-03 04:47:00|212740.1|212650.1|212737.4|212647.4|212742.2|212652.2|212728.1|212638.1|11
1738558030000|2025-02-03 04:47:10|212741.4|212651.4|212750.6|212660.6|212754.6|212664.6|212738.1|212648.1|8
1738558040000|2025-02-03 04:47:20|212748.3|212658.3|212750.3|212660.3|212751.6|212661.6|212748.3|212658.3|3
1738558050000|2025-02-03 04:47:30|212755|212665|212753.1|212663.1|212759.1|212669.1|212747|212657|12
1738558060000|2025-02-03 04:47:40|212748.1|212658.1|212745.4|212655.4|212751.4|212661.4|212738.4|212648.4|8
1738558070000|2025-02-03 04:47:50|212732.7|212642.7|212751.3|212661.3|212752.4|212662.4|212732.7|212642.7|11
1738558080000|2025-02-03 04:48:00|212753.3|212663.3|212737.3|212647.3|212753.3|212663.3|212737.3|212647.3|12
1738558090000|2025-02-03 04:48:10|212734|212644|212791|212641|212791|212648.9|212724.6|212634.6|22
1738558100000|2025-02-03 04:48:20|212760.4|212670.4|212849.3|212693.3|212857.2|212735|212759.7|212669.7|20
1738558110000|2025-02-03 04:48:30|212821.3|212731.3|212777.6|212687.6|212849.3|212731.3|212777.6|212687.6|4
1738558120000|2025-02-03 04:48:40|212773.6|212683.6|212767|212677|212818.2|212694.9|212765.3|212655.1|20
1738558130000|2025-02-03 04:48:50|212769.5|212679.5|212756.2|212666.2|212771.8|212681.8|212752.2|212662.2|17
1738558140000|2025-02-03 04:49:00|212757.9|212667.9|212757.9|212667.9|212759.9|212669.9|212743.5|212653.5|13
1738558150000|2025-02-03 04:49:10|212760.2|212670.2|212704.5|212614.5|212760.2|212670.2|212704.5|212614.5|9
1738558160000|2025-02-03 04:49:20|212708.7|212618.7|212710.8|212620.8|212715.6|212625.6|212704.7|212614.7|26
1738558170000|2025-02-03 04:49:30|212705.6|212615.6|212703.6|212613.6|212715.7|212625.7|212682.2|212592.2|37
1738558180000|2025-02-03 04:49:40|212695.6|212605.6|212708.4|212618.4|212708.4|212618.4|212695.6|212605.6|8
1738558190000|2025-02-03 04:49:50|212707.4|212617.4|212707.8|212617.8|212713.1|212623.1|212693.9|212603.9|30
1738558200000|2025-02-03 04:50:00|212713.4|212623.4|212710.4|212620.4|212714.4|212624.4|212701.9|212611.9|17
1738558210000|2025-02-03 04:50:10|212713.7|212623.7|212699.9|212609.9|212714.9|212624.9|212698.8|212608.8|24
1738558220000|2025-02-03 04:50:20|212709.6|212619.6|212717.6|212627.6|212726.3|212636.3|212703.2|212613.2|15
1738558230000|2025-02-03 04:50:30|212716.3|212626.3|212718.3|212628.3|212718.3|212628.3|212713.3|212623.3|4
1738558240000|2025-02-03 04:50:40|212711.7|212621.7|212704.3|212614.3|212719.6|212629.6|212697.3|212607.3|10
1738558250000|2025-02-03 04:50:50|212702.3|212612.3|212705.3|212615.3|212711.7|212621.7|212702|212612|8
1738558260000|2025-02-03 04:51:00|212706.9|212616.9|212705.3|212615.3|212706.9|212616.9|212702.6|212612.6|6
1738558270000|2025-02-03 04:51:10|212707.6|212617.6|212709|212619|212711.6|212621.6|212705.3|212615.3|16
1738558280000|2025-02-03 04:51:20|212713|212623|212705.6|212615.6|212713|212623|212705.6|212615.6|5
1738558290000|2025-02-03 04:51:30|212694.5|212604.5|212699.5|212609.5|212713|212623|212694.5|212604.5|22
1738558300000|2025-02-03 04:51:40|212706.8|212616.8|212704.8|212614.8|212712.6|212622.6|212704.2|212614.2|18
1738558310000|2025-02-03 04:51:50|212707.8|212617.8|212708.2|212618.2|212710.1|212620.1|212700.8|212610.8|20
1738558320000|2025-02-03 04:52:00|212704|212614|212712.9|212622.9|212715.3|212625.3|212698.9|212608.9|23
1738558330000|2025-02-03 04:52:10|212707.2|212617.2|212709.5|212619.5|212713.8|212623.8|212699.9|212609.9|25
1738558340000|2025-02-03 04:52:20|212712.1|212622.1|212705.1|212615.1|212713.8|212623.8|212696.4|212606.4|18
1738558350000|2025-02-03 04:52:30|212708.1|212618.1|212703.2|212613.2|212708.1|212618.1|212688.3|212598.3|29
1738558360000|2025-02-03 04:52:40|212704.9|212614.9|212695.7|212605.7|212705.9|212615.9|212690.4|212600.4|18
1738558370000|2025-02-03 04:52:50|212698.7|212608.7|212706.3|212616.3|212708|212618|212695.7|212605.7|19
1738558380000|2025-02-03 04:53:00|212701.3|212611.3|212695.7|212605.7|212704.3|212614.3|212689.7|212599.7|17
1738558390000|2025-02-03 04:53:10|212693.1|212603.1|212699.1|212609.1|212701.1|212611.1|212685.7|212595.7|14
1738558400000|2025-02-03 04:53:20|212693.7|212603.7|212704.4|212614.4|212709.1|212619.1|212690.8|212600.8|21
1738558410000|2025-02-03 04:53:30|212706.4|212616.4|212703.4|212613.4|212708.7|212618.7|212694.2|212604.2|22
1738558420000|2025-02-03 04:53:40|212699.1|212609.1|212674.9|212584.9|212699.1|212609.1|212670.2|212580.2|16
1738558430000|2025-02-03 04:53:50|212674.2|212584.2|212685.2|212595.2|212687.2|212597.2|212674.2|212584.2|5
1738558440000|2025-02-03 04:54:00|212682.5|212592.5|212668|212578|212684.4|212594.4|212668|212578|9
1738558450000|2025-02-03 04:54:10|212665|212575|212664.3|212574.3|212675.8|212585.8|212659.7|212569.7|21
1738558460000|2025-02-03 04:54:20|212659.3|212569.3|212660|212570|212669.4|212579.4|212656.6|212566.6|13
1738558470000|2025-02-03 04:54:30|212657|212567|212663.6|212573.6|212670.9|212580.9|212650.3|212560.3|16
1738558480000|2025-02-03 04:54:40|212659.3|212569.3|212657|212567|212661.5|212571.5|212656|212566|5
1738558490000|2025-02-03 04:54:50|212651.3|212561.3|212649.9|212559.9|212655.1|212565.1|212647.5|212557.5|8
1738558500000|2025-02-03 04:55:00|212655.2|212565.2|212629.3|212539.3|212662.5|212572.5|212629.3|212539.3|19
1738558510000|2025-02-03 04:55:10|212631.3|212541.3|212597|212507|212632.9|212542.9|212593.2|212503.2|17
1738558520000|2025-02-03 04:55:20|212599.7|212509.7|212604.7|212514.7|212610.3|212520.3|212598.7|212508.7|20
1738558530000|2025-02-03 04:55:30|212604.1|212514.1|212598.4|212508.4|212608.6|212518.6|212598.4|212508.4|16
1738558540000|2025-02-03 04:55:40|212599.7|212509.7|212598.4|212508.4|212604.4|212514.4|212598.4|212508.4|11
1738558550000|2025-02-03 04:55:50|212603|212513|212596|212506|212603|212513|212590|212500|16
1738558560000|2025-02-03 04:56:00|212589|212499|212600.6|212510.6|212643.8|212553.8|212589|212499|14
1738558570000|2025-02-03 04:56:10|212598.6|212508.6|212600.6|212510.6|212602.3|212512.3|212598.6|212508.6|5
1738558580000|2025-02-03 04:56:20|212606.3|212516.3|212598.5|212508.5|212606.7|212516.7|212598.5|212508.5|9
1738558590000|2025-02-03 04:56:30|212595.9|212505.9|212616.2|212526.2|212616.2|212526.2|212595.9|212505.9|22
1738558600000|2025-02-03 04:56:40|212609.8|212519.8|212614.2|212524.2|212614.2|212524.2|212594.7|212504.7|14
1738558610000|2025-02-03 04:56:50|212605.2|212515.2|212613.7|212523.7|212624.5|212534.5|212605.2|212515.2|16
1738558620000|2025-02-03 04:57:00|212614.5|212524.5|212632.6|212542.6|212632.9|212542.9|212608.7|212518.7|10
1738558630000|2025-02-03 04:57:10|212637.2|212547.2|212638.5|212548.5|212645.3|212555.3|212636.5|212546.5|7
1738558640000|2025-02-03 04:57:20|212645.5|212555.5|212621.1|212531.1|212647.2|212557.2|212615.4|212525.4|14
1738558650000|2025-02-03 04:57:30|212614.8|212524.8|212611.8|212521.8|212614.8|212524.8|212611.8|212521.8|2
1738558660000|2025-02-03 04:57:40|212616.4|212526.4|212619.2|212529.2|212639.7|212549.7|212601.9|212511.9|25
1738558670000|2025-02-03 04:57:50|212611.6|212521.6|212621.6|212531.6|212631.9|212541.9|212611.6|212521.6|21
1738558680000|2025-02-03 04:58:00|212617.6|212527.6|212623.6|212533.6|212633.3|212543.3|212614.1|212524.1|40
1738558690000|2025-02-03 04:58:10|212630.9|212540.9|212629.7|212539.7|212639.1|212549.1|212618.4|212528.4|35
1738558700000|2025-02-03 04:58:20|212634.4|212544.4|212640.7|212550.7|212640.7|212550.7|212614.4|212524.4|18
1738558710000|2025-02-03 04:58:30|212636.4|212546.4|212618.7|212528.7|212641.1|212551.1|212618.7|212528.7|7
1738558720000|2025-02-03 04:58:40|212621|212531|212637.3|212547.3|212643.5|212553.5|212615.6|212525.6|26
1738558730000|2025-02-03 04:58:50|212646.6|212556.6|212644.4|212554.4|212648.9|212558.9|212640.8|212550.8|6
1738558740000|2025-02-03 04:59:00|212648.8|212558.8|212640.1|212550.1|212648.8|212558.8|212619|212529|5
1738558750000|2025-02-03 04:59:10|212638.4|212548.4|212649.9|212559.9|212653.6|212563.6|212638.4|212548.4|6
1738558760000|2025-02-03 04:59:20|212653.2|212563.2|212656.6|212566.6|212656.6|212566.6|212653.2|212563.2|2
1738558770000|2025-02-03 04:59:30|212662.7|212572.7|212636.8|212546.8|212662.7|212572.7|212635.4|212545.4|8
1738558780000|2025-02-03 04:59:40|212639.4|212549.4|212636.4|212546.4|212642.1|212552.1|212636.4|212546.4|3
1738558790000|2025-02-03 04:59:50|212634.1|212544.1|212635.8|212545.8|212635.8|212545.8|212634.1|212544.1|2
1738558800000|2025-02-03 05:00:00|212633.1|212543.1|212647.7|212557.7|212651.6|212561.6|212633.1|212543.1|16
1738558810000|2025-02-03 05:00:10|212642.7|212552.7|212652.6|212562.6|212652.6|212562.6|212637.1|212547.1|6
1738558820000|2025-02-03 05:00:20|212648.8|212558.8|212653.7|212563.7|212654.2|212564.2|212648.8|212558.8|4
1738558830000|2025-02-03 05:00:30|212649.5|212559.5|212649.8|212559.8|212653.6|212563.6|212649.5|212559.5|3
1738558850000|2025-02-03 05:00:50|212649.4|212559.4|212649.8|212559.8|212649.8|212559.8|212649.4|212559.4|2
1738558860000|2025-02-03 05:01:00|212654.2|212564.2|212649.9|212559.9|212654.2|212564.2|212649.9|212559.9|2
1738558870000|2025-02-03 05:01:10|212645.9|212555.9|212649.6|212559.6|212650.7|212560.7|212638.8|212548.8|8
1738558880000|2025-02-03 05:01:20|212643.8|212553.8|212596|212506|212644.6|212553.9|212596|212494.3|34
1738558890000|2025-02-03 05:01:30|212607.8|212517.8|212616.5|212526.5|212621.4|212531.4|212605.7|212515.7|25
1738558900000|2025-02-03 05:01:40|212611|212521|212613.9|212523.9|212634.6|212544.6|212604.5|212514.5|28
1738558910000|2025-02-03 05:01:50|212615.6|212525.6|212625.4|212535.4|212630.7|212540.7|212607.2|212517.2|25
1738558920000|2025-02-03 05:02:00|212638.7|212548.7|212617.4|212527.4|212638.7|212548.7|212609|212519|18
1738558930000|2025-02-03 05:02:10|212612.6|212522.6|212614.3|212524.3|212620.5|212530.5|212598.9|212508.9|15
1738558940000|2025-02-03 05:02:20|212607.4|212517.4|212610.8|212520.8|212613.1|212523.1|212602.9|212512.9|18
1738558950000|2025-02-03 05:02:30|212623.2|212533.2|212609.2|212519.2|212623.2|212533.2|212602|212512|10
1738558960000|2025-02-03 05:02:40|212614.5|212524.5|212615.7|212525.7|212619|212529|212607.1|212517.1|17
1738558970000|2025-02-03 05:02:50|212612.7|212522.7|212618.7|212528.7|212626.1|212536.1|212608.3|212518.3|32
1738558980000|2025-02-03 05:03:00|212633.2|212543.2|212622.6|212532.6|212635.3|212545.3|212613.1|212523.1|37
1738558990000|2025-02-03 05:03:10|212620.3|212530.3|212618.6|212528.6|212624.2|212534.2|212616.3|212526.3|17
1738559000000|2025-02-03 05:03:20|212616.3|212526.3|212616.3|212526.3|212616.3|212526.3|212616.3|212526.3|1
1738559010000|2025-02-03 05:03:30|212619.6|212529.6|212633.1|212543.1|212633.2|212543.2|212619.6|212529.6|25
1738559020000|2025-02-03 05:03:40|212630.2|212540.2|212625.2|212535.2|212633.1|212543.1|212619.1|212529.1|25
1738559030000|2025-02-03 05:03:50|212624.6|212534.6|212624|212534|212633.2|212543.2|212619.7|212529.7|29
1738559040000|2025-02-03 05:04:00|212627|212537|212631|212541|212633.9|212543.9|212618.3|212528.3|32
1738559050000|2025-02-03 05:04:10|212629.6|212539.6|212630.7|212540.7|212639|212549|212622.1|212532.1|24
1738559060000|2025-02-03 05:04:20|212632.7|212542.7|212626.9|212536.9|212635.9|212545.9|212621.6|212531.6|20
1738559070000|2025-02-03 05:04:30|212626.8|212536.8|212620.6|212530.6|212634.8|212544.8|212617.3|212527.3|37
1738559080000|2025-02-03 05:04:40|212618.6|212528.6|212619.9|212529.9|212638.8|212548.8|212617.2|212527.2|38
1738559090000|2025-02-03 05:04:50|212619.2|212529.2|212633.3|212543.3|212633.3|212543.3|212607.4|212517.4|19
1738559100000|2025-02-03 05:05:00|212640.3|212550.3|212601.8|212511.8|212651.7|212561.7|212601.8|212511.8|26
1738559110000|2025-02-03 05:05:10|212610.2|212520.2|212603.6|212513.6|212610.2|212520.2|212602.6|212512.6|6
1738559120000|2025-02-03 05:05:20|212604.9|212514.9|212602|212512|212615.6|212525.6|212591.3|212501.3|23
1738559130000|2025-02-03 05:05:30|212594.8|212504.8|212615.1|212525.1|212619.9|212529.9|212594.8|212504.8|26
1738559140000|2025-02-03 05:05:40|212608.5|212518.5|212603.9|212513.9|212625.9|212535.9|212589.3|212499.3|23
1738559150000|2025-02-03 05:05:50|212591.5|212501.5|212567.6|212477.6|212591.5|212501.5|212562.7|212472.7|12
1738559160000|2025-02-03 05:06:00|212581.1|212491.1|212574.1|212484.1|212581.1|212491.1|212574.1|212484.1|2
1738559170000|2025-02-03 05:06:10|212569.2|212479.2|212489.5|212399.5|212570.6|212480.6|212484|212394|27
1738559180000|2025-02-03 05:06:20|212490.1|212400.1|212483|212393|212502.8|212412.8|212476.2|212386.2|25
1738559190000|2025-02-03 05:06:30|212485|212395|212480.1|212390.1|212502.4|212412.4|212479.8|212389.8|36
1738559200000|2025-02-03 05:06:40|212484.5|212394.5|212492.6|212402.6|212496.5|212406.5|212480.7|212390.7|28
1738559210000|2025-02-03 05:06:50|212495|212405|212503|212413|212511|212421|212489.8|212399.8|28
1738559220000|2025-02-03 05:07:00|212508.1|212418.1|212503.9|212413.9|212508.1|212418.1|212501.6|212411.6|8
1738559240000|2025-02-03 05:07:20|212507.2|212417.2|212513.7|212423.7|212518.1|212428.1|212501.7|212411.7|10
1738559250000|2025-02-03 05:07:30|212510.5|212420.5|212513.4|212423.4|212520.1|212430.1|212504.7|212414.7|8
1738559260000|2025-02-03 05:07:40|212511.2|212421.2|212500.6|212410.6|212514.6|212424.6|212500.6|212410.6|20
1738559270000|2025-02-03 05:07:50|212508|212418|212512.9|212422.9|212519.1|212429.1|212499.1|212409.1|29
1738559280000|2025-02-03 05:08:00|212506.9|212416.9|212528.6|212438.6|212537.8|212447.8|212504.6|212414.6|21
1738559290000|2025-02-03 05:08:10|212526.1|212436.1|212532.6|212442.6|212537.7|212447.7|212526.1|212436.1|11
1738559300000|2025-02-03 05:08:20|212538.2|212448.2|212507.3|212417.3|212538.2|212448.2|212507.3|212417.3|6
1738559310000|2025-02-03 05:08:30|212512.3|212422.3|212521.1|212431.1|212524.1|212434.1|212503.6|212413.6|25
1738559320000|2025-02-03 05:08:40|212514.6|212424.6|212521.5|212431.5|212521.8|212431.8|212511.8|212421.8|15
1738559330000|2025-02-03 05:08:50|212518.2|212428.2|212476.4|212386.4|212524.3|212434.3|212476.4|212386.4|22
1738559340000|2025-02-03 05:09:00|212483.2|212393.2|212493.8|212403.8|212495.9|212405.9|212474|212384|12
1738559350000|2025-02-03 05:09:10|212493.9|212403.9|212485|212395|212501.9|212411.9|212482.9|212392.9|35
1738559360000|2025-02-03 05:09:20|212491.7|212401.7|212514|212424|212514|212424|212490.4|212400.4|40
1738559370000|2025-02-03 05:09:30|212516.5|212426.5|212523|212433|212525|212435|212512.9|212422.9|17
1738559380000|2025-02-03 05:09:40|212524.7|212434.7|212523|212433|212524.7|212434.7|212516.8|212426.8|18
1738559390000|2025-02-03 05:09:50|212524.5|212434.5|212504.6|212414.6|212525.5|212435.5|212493.4|212403.4|35
1738559400000|2025-02-03 05:10:00|212495.5|212405.5|212483.9|212393.9|212522.7|212432.7|212477.1|212387.1|35
1738559410000|2025-02-03 05:10:10|212481.4|212391.4|212486.9|212396.9|212493.3|212403.3|212476.9|212386.9|39
1738559420000|2025-02-03 05:10:20|212475.9|212385.9|212479.1|212389.1|212489.4|212399.4|212475.5|212385.5|34
1738559430000|2025-02-03 05:10:30|212482.2|212392.2|212476.5|212386.5|212490.4|212400.4|212470.5|212380.5|37
1738559440000|2025-02-03 05:10:40|212484.6|212394.6|212486.6|212396.6|212492.8|212402.8|212473.7|212383.7|39
1738559450000|2025-02-03 05:10:50|212487.1|212397.1|212505.1|212415.1|212511|212421|212471.8|212381.8|29
1738559460000|2025-02-03 05:11:00|212504.8|212414.8|212502.3|212412.3|212510.3|212420.3|212498.4|212408.4|25
1738559470000|2025-02-03 05:11:10|212503.5|212413.5|212503|212413|212511.9|212421.9|212492|212402|31
1738559480000|2025-02-03 05:11:20|212510.5|212420.5|212502.4|212412.4|212510.5|212420.5|212495.4|212405.4|23
1738559490000|2025-02-03 05:11:30|212507.4|212417.4|212504.5|212414.5|212510.9|212420.9|212503.7|212413.7|22
1738559500000|2025-02-03 05:11:40|212504.3|212414.3|212486.6|212396.6|212507.7|212417.7|212480.9|212390.9|29
1738559510000|2025-02-03 05:11:50|212481.3|212391.3|212479.6|212389.6|212489|212399|212479.2|212389.2|17
1738559520000|2025-02-03 05:12:00|212487.7|212397.7|212473.2|212383.2|212487.7|212397.7|212463.8|212373.8|28
1738559530000|2025-02-03 05:12:10|212478.2|212388.2|212463.1|212373.1|212478.3|212388.3|212463.1|212373.1|13
1738559540000|2025-02-03 05:12:20|212469.1|212379.1|212468.3|212378.3|212478.5|212388.5|212467.5|212377.5|13
1738559550000|2025-02-03 05:12:30|212431.5|212341.5|212453|212363|212464.1|212374.1|212431.5|212341.5|22
1738559560000|2025-02-03 05:12:40|212450.6|212360.6|212447.6|212357.6|212459|212369|212446.8|212356.8|17
1738559570000|2025-02-03 05:12:50|212456.7|212366.7|212452.9|212362.9|212463.4|212373.4|212448.9|212358.9|19
1738559580000|2025-02-03 05:13:00|212450.6|212360.6|212458.3|212368.3|212458.3|212368.3|212448.7|212358.7|14
1738559590000|2025-02-03 05:13:10|212454.5|212364.5|212453.3|212363.3|212454.5|212364.5|212449.3|212359.3|5
1738559600000|2025-02-03 05:13:20|212455.6|212365.6|212454.1|212364.1|212460.5|212370.5|212447|212357|16
1738559610000|2025-02-03 05:13:30|212459.1|212369.1|212455|212365|212463|212373|212450.2|212360.2|17
1738559620000|2025-02-03 05:13:40|212458.2|212368.2|212461|212371|212472.2|212382.2|212452.3|212362.3|24
1738559630000|2025-02-03 05:13:50|212465.3|212375.3|212469.1|212379.1|212476.1|212386.1|212462.8|212372.8|25
1738559640000|2025-02-03 05:14:00|212456.4|212366.4|212455.5|212365.5|212461.3|212371.3|212448.3|212358.3|16
1738559650000|2025-02-03 05:14:10|212453.9|212363.9|212439.1|212349.1|212467.4|212377.4|212439.1|212349.1|15
1738559660000|2025-02-03 05:14:20|212441|212351|212454.7|212364.7|212460.4|212370.4|212441|212351|23
1738559670000|2025-02-03 05:14:30|212452.9|212362.9|212457|212367|212463.7|212373.7|212449.8|212359.8|25
1738559680000|2025-02-03 05:14:40|212453.8|212363.8|212454.9|212364.9|212459.7|212369.7|212447|212357|10
1738559690000|2025-02-03 05:14:50|212455.2|212365.2|212451.9|212361.9|212461|212371|212451.9|212361.9|7
1738559700000|2025-02-03 05:15:00|212454.7|212364.7|212457.6|212367.6|212462.8|212372.8|212450.8|212360.8|21
1738559710000|2025-02-03 05:15:10|212454.3|212364.3|212469.2|212379.2|212473.5|212383.5|212452.9|212362.9|17
1738559720000|2025-02-03 05:15:20|212472.4|212382.4|212462.5|212372.5|212472.5|212382.5|212457.8|212367.8|10
1738559730000|2025-02-03 05:15:30|212460.3|212370.3|212452.3|212362.3|212462.3|212372.3|212449.8|212359.8|7
1738559740000|2025-02-03 05:15:40|212457.3|212367.3|212453.9|212363.9|212463.2|212373.2|212448.4|212358.4|19
1738559750000|2025-02-03 05:15:50|212461.4|212371.4|212453.8|212363.8|212461.4|212371.4|212444.9|212354.9|16
1738559760000|2025-02-03 05:16:00|212461.6|212371.6|212449.7|212359.7|212461.6|212371.6|212446.2|212356.2|4
1738559770000|2025-02-03 05:16:10|212443.9|212353.9|212449|212359|212456.1|212366.1|212438.6|212348.6|20
1738559780000|2025-02-03 05:16:20|212449.2|212359.2|212449.8|212359.8|212458.8|212368.8|212443.8|212353.8|19
1738559790000|2025-02-03 05:16:30|212452.8|212362.8|212450.3|212360.3|212462.6|212372.6|212450|212360|17
1738559800000|2025-02-03 05:16:40|212453.9|212363.9|212495|212405|212495|212405|212453.9|212363.9|17
1738559810000|2025-02-03 05:16:50|212497.6|212407.6|212491.2|212401.2|212497.6|212407.6|212479.5|212389.5|17
1738559820000|2025-02-03 05:17:00|212493.4|212403.4|212489.2|212399.2|212493.4|212403.4|212484.2|212394.2|7
1738559830000|2025-02-03 05:17:10|212491.7|212401.7|212487.1|212397.1|212495.2|212405.2|212486.2|212396.2|5
1738559840000|2025-02-03 05:17:20|212480.4|212390.4|212491.1|212401.1|212492.6|212402.6|212480.4|212390.4|6
1738559850000|2025-02-03 05:17:30|212487.6|212397.6|212487.4|212397.4|212488.7|212398.7|212482.4|212392.4|6
1738559860000|2025-02-03 05:17:40|212491.1|212401.1|212468.8|212378.8|212491.1|212401.1|212459.3|212369.3|18
1738559870000|2025-02-03 05:17:50|212470.6|212380.6|212454.4|212364.4|212470.6|212380.6|212443.7|212353.7|27
1738559880000|2025-02-03 05:18:00|212449.3|212359.3|212445.7|212355.7|212451.4|212361.4|212445.7|212355.7|4
1738559890000|2025-02-03 05:18:10|212439|212349|212437|212347|212450.7|212360.7|212437|212347|19
1738559900000|2025-02-03 05:18:20|212435.3|212345.3|212422|212332|212440.5|212350.5|212415.5|212325.5|18
1738559910000|2025-02-03 05:18:30|212424.3|212334.3|212427|212337|212427|212337|212424.3|212334.3|3
1738559920000|2025-02-03 05:18:40|212421.1|212331.1|212422.8|212332.8|212429.4|212339.4|212414.3|212324.3|15
1738559930000|2025-02-03 05:18:50|212417.6|212327.6|212428.7|212338.7|212428.7|212338.7|212417.6|212327.6|11
1738559940000|2025-02-03 05:19:00|212426.7|212336.7|212414.9|212324.9|212431.8|212341.8|212412.1|212322.1|22
1738559950000|2025-02-03 05:19:10|212419.7|212329.7|212424.1|212334.1|212428.4|212338.4|212419.7|212329.7|6
1738559960000|2025-02-03 05:19:20|212428|212338|212423.5|212333.5|212428|212338|212407.9|212317.9|10
1738559970000|2025-02-03 05:19:30|212427.9|212337.9|212427.6|212337.6|212433.2|212343.2|212420.7|212330.7|10
1738559980000|2025-02-03 05:19:40|212430.3|212340.3|212429.3|212339.3|212433|212343|212424.8|212334.8|7
1738560000000|2025-02-03 05:20:00|212424.3|212334.3|212425.9|212335.9|212433.4|212343.4|212414.3|212324.3|13
1738560010000|2025-02-03 05:20:10|212427.1|212337.1|212435.3|212345.3|212437.5|212347.5|212427.1|212337.1|6
1738560020000|2025-02-03 05:20:20|212433.5|212343.5|212431.1|212341.1|212437.3|212347.3|212424|212334|17
1738560030000|2025-02-03 05:20:30|212434.8|212344.8|212397.6|212307.6|212437.3|212347.3|212397.6|212307.6|14
1738560040000|2025-02-03 05:20:40|212396.9|212306.9|212401.1|212311.1|212407.3|212317.3|212391|212301|20
1738560050000|2025-02-03 05:20:50|212399.4|212309.4|212395|212305|212402.4|212312.4|212394.5|212304.5|8
1738560060000|2025-02-03 05:21:00|212400.7|212310.7|212400.7|212310.7|212400.7|212310.7|212400.7|212310.7|1
1738560070000|2025-02-03 05:21:10|212396.7|212306.7|212385.8|212295.8|212396.7|212306.7|212362|212272|14
1738560080000|2025-02-03 05:21:20|212378|212288|212390.4|212300.4|212390.4|212300.4|212378|212288|11
1738560090000|2025-02-03 05:21:30|212386.5|212296.5|212392.3|212302.3|212398.4|212308.4|212386.3|212296.3|12
1738560100000|2025-02-03 05:21:40|212394.6|212304.6|212389.3|212299.3|212394.6|212304.6|212389.3|212299.3|3
1738560110000|2025-02-03 05:21:50|212392.6|212302.6|212397.6|212307.6|212397.6|212307.6|212392.6|212302.6|4
1738560120000|2025-02-03 05:22:00|212399.6|212309.6|212401.7|212311.7|212406.7|212316.7|212385.5|212295.5|8
1738560130000|2025-02-03 05:22:10|212396.7|212306.7|212407.8|212317.8|212427.3|212337.3|212396.7|212306.7|27
1738560140000|2025-02-03 05:22:20|212400.1|212310.1|212400.1|212310.1|212400.1|212310.1|212400.1|212310.1|1
1738560150000|2025-02-03 05:22:30|212407.3|212317.3|212409.9|212319.9|212412.2|212322.2|212402.8|212312.8|10
1738560160000|2025-02-03 05:22:40|212418.2|212328.2|212404.8|212314.8|212423.3|212333.3|212399.6|212309.6|38
1738560170000|2025-02-03 05:22:50|212412.6|212322.6|212412.2|212322.2|212421.2|212331.2|212409.1|212319.1|10
1738560180000|2025-02-03 05:23:00|212420.4|212330.4|212417.3|212327.3|212420.8|212330.8|212403.5|212313.5|17
1738560190000|2025-02-03 05:23:10|212411.9|212321.9|212413.9|212323.9|212424.3|212334.3|212402.3|212312.3|14
1738560200000|2025-02-03 05:23:20|212409.5|212319.5|212380.9|212290.9|212414.7|212324.7|212380.9|212290.9|12
1738560210000|2025-02-03 05:23:30|212358|212268|212370.6|212280.6|212377.5|212287.5|212358|212268|16
1738560220000|2025-02-03 05:23:40|212371.4|212281.4|212364.2|212274.2|212379.5|212289.5|212364.2|212274.2|13
1738560230000|2025-02-03 05:23:50|212366.3|212276.3|212372.8|212282.8|212378.3|212288.3|212366.3|212276.3|10
1738560240000|2025-02-03 05:24:00|212377.9|212287.9|212372.4|212282.4|212377.9|212287.9|212364.3|212274.3|7
1738560250000|2025-02-03 05:24:10|212367.2|212277.2|212364|212274|212374.2|212284.2|212363.8|212273.8|10
1738560260000|2025-02-03 05:24:20|212373.5|212283.5|212379.4|212289.4|212379.4|212289.4|212371.2|212281.2|4
1738560270000|2025-02-03 05:24:30|212386.4|212296.4|212390.2|212300.2|212390.2|212300.2|212386.4|212296.4|3
1738560290000|2025-02-03 05:24:50|212378.6|212288.6|212372.6|212282.6|212380.8|212290.8|212369.9|212279.9|10
1738560300000|2025-02-03 05:25:00|212374.9|212284.9|212371.8|212281.8|212374.9|212284.9|212358.6|212268.6|9
1738560310000|2025-02-03 05:25:10|212367.3|212277.3|212341.9|212251.9|212376.4|212286.4|212326.8|212236.8|9
1738560320000|2025-02-03 05:25:20|212339.6|212249.6|212338.6|212248.6|212339.6|212249.6|212338.6|212248.6|2
1738560330000|2025-02-03 05:25:30|212331.8|212241.8|212340.6|212250.6|212340.6|212250.6|212327.1|212237.1|9
1738560340000|2025-02-03 05:25:40|212329.9|212239.9|212342.2|212252.2|212342.2|212252.2|212326.9|212236.9|12
1738560350000|2025-02-03 05:25:50|212338.3|212248.3|212349|212259|212349|212259|212333.7|212243.7|5
1738560360000|2025-02-03 05:26:00|212344.1|212254.1|212339.7|212249.7|212344.1|212254.1|212339.7|212249.7|2
1738560370000|2025-02-03 05:26:10|212341.9|212251.9|212343.7|212253.7|212354.4|212264.4|212332.7|212242.7|19
1738560380000|2025-02-03 05:26:20|212341|212251|212360.5|212270.5|212366.5|212276.5|212339.2|212249.2|9
1738560390000|2025-02-03 05:26:30|212366.9|212276.9|212361.8|212271.8|212370.2|212280.2|212358.2|212268.2|25
1738560400000|2025-02-03 05:26:40|212364.4|212274.4|212364.5|212274.5|212367.6|212277.6|212364.4|212274.4|3
1738560410000|2025-02-03 05:26:50|212361.7|212271.7|212357.7|212267.7|212361.7|212271.7|212355.6|212265.6|7
1738560420000|2025-02-03 05:27:00|212364|212274|212363.6|212273.6|212371.3|212281.3|212360.5|212270.5|23
1738560430000|2025-02-03 05:27:10|212365.6|212275.6|212378.6|212288.6|212381.2|212291.2|212362|212272|17
1738560440000|2025-02-03 05:27:20|212386.6|212296.6|212383.6|212293.6|212389|212299|212372.2|212282.2|25
1738560450000|2025-02-03 05:27:30|212380|212290|212389.9|212299.9|212393.3|212303.3|212380|212290|9
1738560460000|2025-02-03 05:27:40|212387.9|212297.9|212388.9|212298.9|212388.9|212298.9|212385.9|212295.9|3
1738560470000|2025-02-03 05:27:50|212383.6|212293.6|212386.7|212296.7|212396.1|212306.1|212373.7|212283.7|31
1738560480000|2025-02-03 05:28:00|212388.9|212298.9|212377.1|212287.1|212388.9|212298.9|212362.9|212272.9|24
1738560490000|2025-02-03 05:28:10|212383.8|212293.8|212366.6|212276.6|212383.8|212293.8|212354|212264|14
1738560500000|2025-02-03 05:28:20|212372.6|212282.6|212382.3|212292.3|212382.3|212292.3|212365.5|212275.5|11
1738560510000|2025-02-03 05:28:30|212384.6|212294.6|212383.9|212293.9|212384.6|212294.6|212377.6|212287.6|4
1738560520000|2025-02-03 05:28:40|212379.4|212289.4|212381.6|212291.6|212381.6|212291.6|212373.1|212283.1|14
1738560530000|2025-02-03 05:28:50|212373.6|212283.6|212371.6|212281.6|212377.2|212287.2|212364.4|212274.4|13
1738560540000|2025-02-03 05:29:00|212365.1|212275.1|212369.3|212279.3|212370.6|212280.6|212357.4|212267.4|8
1738560550000|2025-02-03 05:29:10|212365.1|212275.1|212367.1|212277.1|212373.5|212283.5|212365.1|212275.1|12
1738560560000|2025-02-03 05:29:20|212377.5|212287.5|212376.9|212286.9|212379.3|212289.3|212359.6|212269.6|19
1738560570000|2025-02-03 05:29:30|212380.1|212290.1|212366.2|212276.2|212386.8|212296.8|212363.3|212273.3|13
1738560580000|2025-02-03 05:29:40|212363.3|212273.3|212353.4|212263.4|212363.3|212273.3|212353.4|212263.4|2
1738560590000|2025-02-03 05:29:50|212348.1|212258.1|212357.9|212267.9|212357.9|212267.9|212348.1|212258.1|5
1738560600000|2025-02-03 05:30:00|212362.6|212272.6|212352.6|212262.6|212364.7|212274.7|212352.2|212262.2|12
1738560610000|2025-02-03 05:30:10|212356.8|212266.8|212353.6|212263.6|212358|212268|212353.6|212263.6|4
1738560620000|2025-02-03 05:30:20|212357.1|212267.1|212357.1|212267.1|212357.1|212267.1|212357.1|212267.1|1
1738560630000|2025-02-03 05:30:30|212352.2|212262.2|212344.4|212254.4|212353.9|212263.9|212344.4|212254.4|11
1738560640000|2025-02-03 05:30:40|212346|212256|212339.6|212249.6|212347.2|212257.2|212339.6|212249.6|4
1738560650000|2025-02-03 05:30:50|212343.7|212253.7|212247.1|212157.1|212343.7|212253.7|212247.1|212157.1|19
1738560660000|2025-02-03 05:31:00|212250.7|212160.7|212252|212162|212254.5|212164.5|212236.9|212146.9|7
1738560670000|2025-02-03 05:31:10|212248.8|212158.8|212248|212158|212253.6|212163.6|212240.4|212150.4|8
1738560680000|2025-02-03 05:31:20|212244.6|212154.6|212234.4|212144.4|212244.6|212154.6|212213.6|212123.6|11
1738560690000|2025-02-03 05:31:30|212240.9|212150.9|212299.9|212148.5|212302.3|212197.5|212240.9|212148.5|6
1738560700000|2025-02-03 05:31:40|212295.1|212143.7|212260|212170|212295.1|212172.7|212256.9|212143.7|4
1738560720000|2025-02-03 05:32:00|212266.7|212176.7|212237.5|212147.5|212266.7|212176.7|212237.5|212147.5|3
1738560730000|2025-02-03 05:32:10|212234.4|212144.4|212247.8|212157.8|212248.1|212158.1|212234.4|212144.4|7
1738560740000|2025-02-03 05:32:20|212246.4|212156.4|212240|212150|212246.4|212156.4|212240|212150|3
1738560750000|2025-02-03 05:32:30|212242.7|212152.7|212246|212156|212246|212156|212233.5|212143.5|4
1738560760000|2025-02-03 05:32:40|212241.6|212151.6|212248.7|212158.7|212253.9|212163.9|212236.6|212146.6|10
1738560770000|2025-02-03 05:32:50|212253.2|212163.2|212253.2|212163.2|212253.2|212163.2|212253.2|212163.2|1
1738560780000|2025-02-03 05:33:00|212258.9|212168.9|212275.6|212185.6|212284|212194|212243.5|212153.5|10
1738560790000|2025-02-03 05:33:10|212281.7|212191.7|212259.3|212169.3|212283.4|212193.4|212253.2|212163.2|8
1738560800000|2025-02-03 05:33:20|212252|212162|212258.5|212168.5|212258.5|212168.5|212252|212162|2
1738560810000|2025-02-03 05:33:30|212251.4|212161.4|212231.5|212141.5|212251.4|212161.4|212228.6|212138.6|7
1738560830000|2025-02-03 05:33:50|212224.3|212134.3|212222.3|212132.3|212224.3|212134.3|212208.7|212118.7|5
1738560840000|2025-02-03 05:34:00|212226.5|212136.5|212226.5|212136.5|212226.5|212136.5|212226.5|212136.5|1
1738560850000|2025-02-03 05:34:10|212228.8|212138.8|212221.8|212131.8|212228.8|212138.8|212221.8|212131.8|3
1738560870000|2025-02-03 05:34:30|212224.3|212134.3|212239|212149|212244.3|212154.3|212224.3|212134.3|4
1738560880000|2025-02-03 05:34:40|212229|212139|212210.2|212120.2|212229|212139|212198.4|212108.4|4
1738560890000|2025-02-03 05:34:50|212200.4|212110.4|212183.1|212093.1|212200.4|212110.4|212160.2|212070.2|15
1738560900000|2025-02-03 05:35:00|212176.5|212086.5|212166.4|212076.4|212176.5|212086.5|212166.4|212076.4|5
1738560910000|2025-02-03 05:35:10|212171.3|212081.3|212179.8|212089.8|212182.9|212092.9|212171.3|212081.3|6
1738560920000|2025-02-03 05:35:20|212173.9|212083.9|212177.9|212087.9|212181.9|212091.9|212165|212075|10
1738560930000|2025-02-03 05:35:30|212170.5|212080.5|212153|212063|212171.6|212081.6|212096.9|212006.9|10
1738560940000|2025-02-03 05:35:40|212158.9|212068.9|212185.3|212095.3|212185.3|212095.3|212151.5|212061.5|9
1738560950000|2025-02-03 05:35:50|212181.8|212091.8|212123.5|212033.5|212181.8|212091.8|212106.3|212016.3|11
1738560960000|2025-02-03 05:36:00|212120.8|212030.8|212094.4|212004.4|212120.8|212030.8|212089.6|211999.6|8
1738560970000|2025-02-03 05:36:10|212097.9|212007.9|212110.7|212020.7|212110.7|212020.7|212097.9|212007.9|5
1738560980000|2025-02-03 05:36:20|212112.3|212022.3|212112|212022|212114|212024|212107.8|212017.8|5
1738560990000|2025-02-03 05:36:30|212102.5|212012.5|212099.6|212009.6|212102.5|212012.5|212086.1|211996.1|9
1738561000000|2025-02-03 05:36:40|212100.9|212010.9|212093.3|212003.3|212100.9|212010.9|212085|211995|10
1738561010000|2025-02-03 05:36:50|212092.6|212002.6|211982.3|211892.3|212092.6|212002.6|211951.9|211861.9|11
1738561020000|2025-02-03 05:37:00|211987.1|211897.1|211964.4|211874.4|211987.1|211897.1|211958.8|211868.8|10
1738561030000|2025-02-03 05:37:10|211958.4|211868.4|211963.3|211873.3|211963.8|211873.8|211957.9|211867.9|4
1738561040000|2025-02-03 05:37:20|211966.2|211876.2|211976.7|211886.7|211984.5|211894.5|211966.2|211876.2|11
1738561050000|2025-02-03 05:37:30|211981.9|211891.9|211998.3|211908.3|211998.3|211908.3|211981.9|211891.9|2
1738561060000|2025-02-03 05:37:40|212004.3|211914.3|212002.1|211912.1|212023.7|211933.7|212002.1|211912.1|4
1738561070000|2025-02-03 05:37:50|211993.2|211903.2|211911.2|211821.2|211993.7|211903.7|211898.3|211808.3|12
1738561080000|2025-02-03 05:38:00|211908.7|211818.7|211877|211787|211908.7|211818.7|211872.7|211782.7|10
1738561090000|2025-02-03 05:38:10|211874.5|211784.5|211815|211725|211874.5|211784.5|211810.7|211720.7|7
1738561100000|2025-02-03 05:38:20|211810.4|211720.4|211808.1|211718.1|211812|211722|211805.7|211715.7|4
1738561110000|2025-02-03 05:38:30|211813.4|211723.4|211813.4|211723.4|211813.4|211723.4|211813.4|211723.4|1
1738561120000|2025-02-03 05:38:40|211809.8|211719.8|211809.8|211719.8|211809.8|211719.8|211809.8|211719.8|1
1738561130000|2025-02-03 05:38:50|211805.7|211715.7|211792.7|211702.7|211826.2|211736.2|211792.7|211702.7|9
1738561140000|2025-02-03 05:39:00|211791.4|211701.4|211827.7|211737.7|211832.8|211742.8|211786|211696|14
1738561150000|2025-02-03 05:39:10|211837.9|211747.9|211899.8|211809.8|211907.6|211817.6|211837.9|211747.9|6
1738561160000|2025-02-03 05:39:20|211894.5|211804.5|211928.9|211838.9|211941.6|211851.6|211894.5|211804.5|8
1738561170000|2025-02-03 05:39:30|211938.8|211848.8|211928.7|211838.7|211947.5|211857.5|211927.8|211837.8|10
1738561180000|2025-02-03 05:39:40|211925.5|211835.5|211791|211701|211925.5|211835.5|211789.9|211699.9|10
1738561190000|2025-02-03 05:39:50|211792.7|211702.7|211840.1|211750.1|211847.1|211757.1|211791|211701|14
1738561200000|2025-02-03 05:40:00|211838.4|211748.4|211828.5|211738.5|211843.5|211753.5|211828.5|211738.5|12
1738561210000|2025-02-03 05:40:10|211831.8|211741.8|211889|211799|211889|211799|211831.8|211741.8|17
1738561220000|2025-02-03 05:40:20|211885.3|211795.3|211884.1|211794.1|211894.5|211804.5|211884.1|211794.1|4
1738561230000|2025-02-03 05:40:30|211890.4|211800.4|211915.5|211825.5|211915.5|211825.5|211890.4|211800.4|2
1738561240000|2025-02-03 05:40:40|211910.1|211820.1|211933.9|211843.9|211933.9|211843.9|211910.1|211820.1|4
1738561250000|2025-02-03 05:40:50|211935.9|211845.9|211927|211837|211960.7|211870.7|211921.2|211831.2|12
1738561260000|2025-02-03 05:41:00|211921.7|211831.7|211914.5|211824.5|211921.7|211831.7|211914.5|211824.5|4
1738561270000|2025-02-03 05:41:10|211918.4|211828.4|211934.8|211844.8|211934.8|211844.8|211918.4|211828.4|6
1738561280000|2025-02-03 05:41:20|211927.1|211837.1|211941|211851|211941|211851|211917.4|211827.4|14
1738561290000|2025-02-03 05:41:30|211944|211854|211946.7|211856.7|211950.1|211860.1|211932.9|211842.9|16
1738561300000|2025-02-03 05:41:40|211950.1|211860.1|211942|211852|211950.1|211860.1|211931.7|211841.7|17
1738561310000|2025-02-03 05:41:50|211938.7|211848.7|211941.2|211851.2|211942|211852|211937.5|211847.5|11
1738561320000|2025-02-03 05:42:00|211944.9|211854.9|211925|211835|211948.5|211858.5|211925|211835|8
1738561330000|2025-02-03 05:42:10|211931.7|211841.7|211889.1|211799.1|211940.6|211850.6|211795.2|211705.2|20
1738561340000|2025-02-03 05:42:20|211894.3|211804.3|211895.8|211805.8|211912.4|211822.4|211894.3|211804.3|7
1738561350000|2025-02-03 05:42:30|211894.8|211804.8|211894|211804|211916|211826|211892.5|211802.5|11
1738561360000|2025-02-03 05:42:40|211897.7|211807.7|211897.7|211807.7|211897.7|211807.7|211897.7|211807.7|1
1738561370000|2025-02-03 05:42:50|211894.2|211804.2|211893.4|211803.4|211914.9|211824.9|211891.9|211801.9|14
1738561380000|2025-02-03 05:43:00|211892.3|211802.3|211892.8|211802.8|211896.3|211806.3|211892.3|211802.3|4
1738561390000|2025-02-03 05:43:10|211896.3|211806.3|211815.9|211725.9|211928.8|211838.8|211815.9|211725.9|13
1738561400000|2025-02-03 05:43:20|211820|211730|211812.3|211722.3|211820|211730|211810.8|211720.8|9
1738561410000|2025-02-03 05:43:30|211816.5|211726.5|211845.6|211755.6|211852|211762|211811.3|211721.3|14
1738561420000|2025-02-03 05:43:40|211850|211760|211854.4|211764.4|211856.1|211766.1|211848.9|211758.9|7
1738561430000|2025-02-03 05:43:50|211856.1|211766.1|211854.7|211764.7|211856.1|211766.1|211851.6|211761.6|11
1738561440000|2025-02-03 05:44:00|211856.1|211766.1|211856.8|211766.8|211856.8|211766.8|211847.4|211757.4|15
1738561450000|2025-02-03 05:44:10|211855.1|211765.1|211874.5|211784.5|211884|211794|211855.1|211765.1|12
1738561460000|2025-02-03 05:44:20|211872.9|211782.9|211865.3|211775.3|211880.1|211790.1|211858.4|211768.4|12
1738561470000|2025-02-03 05:44:30|211865.1|211775.1|211881.9|211791.9|211882.5|211792.5|211865.1|211775.1|9
1738561480000|2025-02-03 05:44:40|211880.3|211790.3|211885.8|211795.8|211887.5|211797.5|211875.6|211785.6|12
1738561490000|2025-02-03 05:44:50|211889.8|211799.8|211883.9|211793.9|211890.5|211800.5|211883.9|211793.9|3
1738561500000|2025-02-03 05:45:00|211888.8|211798.8|211896.6|211806.6|211906.5|211816.5|211879.1|211789.1|10
1738561510000|2025-02-03 05:45:10|211895.3|211805.3|211885.9|211795.9|211900.3|211810.3|211885.6|211795.6|12
1738561520000|2025-02-03 05:45:20|211885.2|211795.2|211896.7|211806.7|211912.7|211822.7|211885.2|211795.2|6
1738561530000|2025-02-03 05:45:30|211896.2|211806.2|211896.7|211806.7|211896.7|211806.7|211896.2|211806.2|2
1738561540000|2025-02-03 05:45:40|211892.3|211802.3|211919.1|211829.1|211924.7|211834.7|211892.3|211802.3|12
1738561550000|2025-02-03 05:45:50|211915.8|211825.8|211917.4|211827.4|211919.1|211829.1|211915.8|211825.8|7
1738561560000|2025-02-03 05:46:00|211924.2|211834.2|211897.3|211807.3|211924.2|211834.2|211883.8|211793.8|21
1738561570000|2025-02-03 05:46:10|211893.4|211803.4|211855.9|211765.9|211896.6|211806.6|211851.6|211761.6|10
1738561580000|2025-02-03 05:46:20|211864.4|211774.4|211863.6|211773.6|211866.7|211776.7|211859.5|211769.5|15
1738561590000|2025-02-03 05:46:30|211865.7|211775.7|211882.8|211792.8|211888.4|211798.4|211860|211770|15
1738561600000|2025-02-03 05:46:40|211876.7|211786.7|211869.9|211779.9|211876.7|211786.7|211861.4|211771.4|4
1738561610000|2025-02-03 05:46:50|211867.1|211777.1|211806.5|211716.5|211867.1|211777.1|211804.3|211714.3|17
1738561620000|2025-02-03 05:47:00|211802.9|211712.9|211910.4|211820.4|211916.4|211826.4|211802.4|211712.4|13
1738561630000|2025-02-03 05:47:10|211906.6|211816.6|211908.8|211818.8|211915|211825|211906.6|211816.6|3
1738561640000|2025-02-03 05:47:20|211920.2|211830.2|211933.4|211843.4|211933.4|211843.4|211920.2|211830.2|5
1738561650000|2025-02-03 05:47:30|211931.8|211841.8|211926.5|211836.5|211933.5|211843.5|211926.5|211836.5|6
1738561660000|2025-02-03 05:47:40|211922.2|211832.2|211853.6|211763.6|211923.6|211833.6|211848.5|211758.5|13
1738561670000|2025-02-03 05:47:50|211851.1|211761.1|211842.1|211752.1|211851.1|211761.1|211842.1|211752.1|3
1738561680000|2025-02-03 05:48:00|211849.3|211759.3|211841.9|211751.9|211854.8|211764.8|211838.8|211748.8|26
1738561690000|2025-02-03 05:48:10|211842.7|211752.7|211840.4|211750.4|211843.8|211753.8|211837|211747|33
1738561700000|2025-02-03 05:48:20|211843.4|211753.4|211845.9|211755.9|211847.9|211757.9|211835.7|211745.7|30
1738561710000|2025-02-03 05:48:30|211844.1|211754.1|211836.3|211746.3|211847.9|211757.9|211836|211746|30
1738561720000|2025-02-03 05:48:40|211837.5|211747.5|211843.6|211753.6|211853.3|211763.3|211833.3|211743.3|21
1738561730000|2025-02-03 05:48:50|211848.3|211758.3|211841.2|211751.2|211855.3|211765.3|211834.5|211744.5|28
1738561740000|2025-02-03 05:49:00|211845.5|211755.5|211844.5|211754.5|211852|211762|211838.5|211748.5|18
1738561750000|2025-02-03 05:49:10|211848|211758|211845.9|211755.9|211848|211758|211836.4|211746.4|5
1738561760000|2025-02-03 05:49:20|211839.4|211749.4|211844.3|211754.3|211854.6|211764.6|211833.1|211743.1|37
1738561790000|2025-02-03 05:49:50|211842.3|211752.3|211826.6|211736.6|211842.3|211752.3|211824.1|211734.1|4
1738561800000|2025-02-03 05:50:00|211823.8|211733.8|211835.3|211745.3|211838.8|211748.8|211822.8|211732.8|33
1738561810000|2025-02-03 05:50:10|211832.8|211742.8|211838.1|211748.1|211852.4|211762.4|211828.5|211738.5|29
1738561820000|2025-02-03 05:50:20|211839.8|211749.8|211844.9|211754.9|211854.2|211764.2|211838.1|211748.1|40
1738561830000|2025-02-03 05:50:30|211847.4|211757.4|211842|211752|211852.6|211762.6|211835.3|211745.3|20
1738561840000|2025-02-03 05:50:40|211841.1|211751.1|211835|211745|211851.6|211761.6|211835|211745|32
1738561850000|2025-02-03 05:50:50|211836|211746|211831.2|211741.2|211839.4|211749.4|211827.3|211737.3|13
1738561860000|2025-02-03 05:51:00|211835.9|211745.9|211833.6|211743.6|211835.9|211745.9|211819.5|211729.5|10
1738561870000|2025-02-03 05:51:10|211830.8|211740.8|211818.1|211728.1|211830.8|211740.8|211817.7|211727.7|12
1738561880000|2025-02-03 05:51:20|211817.4|211727.4|211819.2|211729.2|211819.2|211729.2|211808.9|211718.9|5
1738561890000|2025-02-03 05:51:30|211825.2|211735.2|211838|211748|211850.3|211760.3|211825.2|211735.2|27
1738561900000|2025-02-03 05:51:40|211841.7|211751.7|211835.1|211745.1|211852.8|211762.8|211835.1|211745.1|34
1738561910000|2025-02-03 05:51:50|211839.2|211749.2|211802.6|211712.6|211840.1|211750.1|211801.8|211711.8|27
1738561920000|2025-02-03 05:52:00|211801.8|211711.8|211757.8|211667.8|211801.8|211711.8|211757.8|211667.8|20
1738561930000|2025-02-03 05:52:10|211771.5|211681.5|211774.9|211684.9|211780.6|211690.6|211771.5|211681.5|7
1738561940000|2025-02-03 05:52:20|211773.4|211683.4|211775.8|211685.8|211784.9|211694.9|211769.9|211679.9|12
1738561950000|2025-02-03 05:52:30|211777.3|211687.3|211775|211685|211783.1|211693.1|211769.2|211679.2|20
1738561960000|2025-02-03 05:52:40|211782.7|211692.7|211798.6|211708.6|211798.6|211708.6|211782.7|211692.7|29
1738561970000|2025-02-03 05:52:50|211791|211701|211788.1|211698.1|211797.5|211707.5|211783.7|211693.7|21
1738561980000|2025-02-03 05:53:00|211790.2|211700.2|211789|211699|211794.1|211704.1|211784|211694|18
1738561990000|2025-02-03 05:53:10|211790.8|211700.8|211801.2|211711.2|211804.7|211714.7|211785.7|211695.7|28
1738562000000|2025-02-03 05:53:20|211795.7|211705.7|211792.6|211702.6|211817.5|211727.5|211792.1|211702.1|34
1738562010000|2025-02-03 05:53:30|211788.1|211698.1|211783.3|211693.3|211788.1|211698.1|211777.9|211687.9|10
1738562020000|2025-02-03 05:53:40|211780.8|211690.8|211791.7|211701.7|211792|211702|211773.4|211683.4|15
1738562030000|2025-02-03 05:53:50|211794.9|211704.9|211832.1|211742.1|211837.7|211747.7|211788.5|211698.5|10
1738562040000|2025-02-03 05:54:00|211828|211738|211817.4|211727.4|211832.8|211742.8|211812.2|211722.2|15
1738562050000|2025-02-03 05:54:10|211812.7|211722.7|211712.7|211622.7|211812.7|211722.7|211712.7|211622.7|31
1738562060000|2025-02-03 05:54:20|211722.2|211632.2|211696.4|211606.4|211722.2|211632.2|211692|211602|17
1738562070000|2025-02-03 05:54:30|211700.2|211610.2|211688.5|211598.5|211700.2|211610.2|211687.5|211597.5|14
1738562080000|2025-02-03 05:54:40|211689.2|211599.2|211696.1|211606.1|211696.1|211606.1|211689.2|211599.2|7
1738562090000|2025-02-03 05:54:50|211695.8|211605.8|211692.7|211602.7|211710.5|211620.5|211688.9|211598.9|33
1738562100000|2025-02-03 05:55:00|211693.2|211603.2|211699|211609|211709.3|211619.3|211691.3|211601.3|32
1738562110000|2025-02-03 05:55:10|211703.5|211613.5|211693.8|211603.8|211714.9|211624.9|211693.3|211603.3|32
1738562120000|2025-02-03 05:55:20|211692.1|211602.1|211708.5|211618.5|211713.9|211623.9|211688.6|211598.6|35
1738562130000|2025-02-03 05:55:30|211704.7|211614.7|211698.8|211608.8|211708|211618|211694.3|211604.3|38
1738562140000|2025-02-03 05:55:40|211700.3|211610.3|211700.5|211610.5|211710.6|211620.6|211688.6|211598.6|26
1738562150000|2025-02-03 05:55:50|211697|211607|211676.5|211586.5|211703.1|211613.1|211667.2|211577.2|19
1738562160000|2025-02-03 05:56:00|211658.3|211568.3|211715|211625|211715|211625|211657.1|211567.1|9
1738562170000|2025-02-03 05:56:10|211714.2|211624.2|211672.4|211582.4|211714.2|211624.2|211670.8|211580.8|10
1738562180000|2025-02-03 05:56:20|211669.4|211579.4|211675.7|211585.7|211685.4|211595.4|211661.6|211571.6|17
1738562190000|2025-02-03 05:56:30|211677.2|211587.2|211674.3|211584.3|211691.8|211601.8|211673.5|211583.5|32
1738562200000|2025-02-03 05:56:40|211669|211579|211670.8|211580.8|211682.5|211592.5|211667.3|211577.3|27
1738562210000|2025-02-03 05:56:50|211673.2|211583.2|211699|211609|211699|211609|211670|211580|23
1738562220000|2025-02-03 05:57:00|211689.3|211599.3|211675.1|211585.1|211691.7|211601.7|211672.6|211582.6|25
1738562230000|2025-02-03 05:57:10|211673.4|211583.4|211707.9|211617.9|211707.9|211617.9|211672.4|211582.4|18
1738562240000|2025-02-03 05:57:20|211680.5|211590.5|211686.3|211596.3|211690.8|211600.8|211680.5|211590.5|5
1738562250000|2025-02-03 05:57:30|211687.4|211597.4|211691.8|211601.8|211704.5|211614.5|211686.3|211596.3|24
1738562260000|2025-02-03 05:57:40|211691.2|211601.2|211694.1|211604.1|211699.8|211609.8|211685.1|211595.1|34
1738562270000|2025-02-03 05:57:50|211692.9|211602.9|211697.3|211607.3|211700.4|211610.4|211685.8|211595.8|35
1738562280000|2025-02-03 05:58:00|211693.8|211603.8|211693.5|211603.5|211710.3|211620.3|211690.3|211600.3|28
1738562290000|2025-02-03 05:58:10|211691.7|211601.7|211749.4|211659.4|211761|211671|211691.7|211601.7|30
1738562300000|2025-02-03 05:58:20|211752.6|211662.6|211769.6|211679.6|211778.3|211688.3|211740.4|211650.4|29
1738562310000|2025-02-03 05:58:30|211772.4|211682.4|211779.8|211689.8|211791.8|211701.8|211772.4|211682.4|8
1738562320000|2025-02-03 05:58:40|211782.1|211692.1|211783.3|211693.3|211787.4|211697.4|211774.9|211684.9|12
1738562330000|2025-02-03 05:58:50|211786.6|211696.6|211790.7|211700.7|211792.3|211702.3|211778.8|211688.8|21
1738562340000|2025-02-03 05:59:00|211789|211699|211784.1|211694.1|211791.6|211701.6|211778.9|211688.9|39
1738562350000|2025-02-03 05:59:10|211783.6|211693.6|211784.3|211694.3|211791.8|211701.8|211775.9|211685.9|37
1738562360000|2025-02-03 05:59:20|211790.5|211700.5|211779.8|211689.8|211794.2|211704.2|211775.5|211685.5|27
1738562370000|2025-02-03 05:59:30|211777.3|211687.3|211775.5|211685.5|211789|211699|211775|211685|21
1738562380000|2025-02-03 05:59:40|211778.7|211688.7|211780.5|211690.5|211793|211703|211778.7|211688.7|23
1738562390000|2025-02-03 05:59:50|211784.4|211694.4|211786.9|211696.9|211792.1|211702.1|211781|211691|27
1738562400000|2025-02-03 06:00:00|211789.3|211699.3|211791.3|211701.3|211803.3|211713.3|211789.2|211699.2|24
1738562410000|2025-02-03 06:00:10|211789.1|211699.1|211790.6|211700.6|211802.6|211712.6|211783.3|211693.3|36
1738562420000|2025-02-03 06:00:20|211793.6|211703.6|211782|211692|211795.3|211705.3|211773.6|211683.6|32
1738562430000|2025-02-03 06:00:30|211777.6|211687.6|211697.2|211607.2|211798.6|211708.6|211687.7|211597.7|26
1738562440000|2025-02-03 06:00:40|211697.3|211607.3|211673.7|211583.7|211711.4|211621.4|211654.4|211564.4|15
1738562450000|2025-02-03 06:00:50|211666.6|211576.6|211629.2|211539.2|211678.3|211588.3|211618.4|211528.4|26
1738562460000|2025-02-03 06:01:00|211625|211535|211627|211537|211646.5|211556.5|211615.7|211525.7|33
1738562470000|2025-02-03 06:01:10|211630.2|211540.2|211623.4|211533.4|211648.4|211558.4|211619.6|211529.6|17
1738562480000|2025-02-03 06:01:20|211617.7|211527.7|211616.3|211526.3|211626|211536|211611.5|211521.5|17
1738562490000|2025-02-03 06:01:30|211615.7|211525.7|211608.4|211518.4|211615.7|211525.7|211590|211500|17
1738562500000|2025-02-03 06:01:40|211607|211517|211606.3|211516.3|211612|211522|211603.4|211513.4|6
1738562510000|2025-02-03 06:01:50|211597.3|211507.3|211590.2|211500.2|211597.3|211507.3|211582.7|211492.7|4
1738562520000|2025-02-03 06:02:00|211594.5|211504.5|211600.8|211510.8|211600.8|211510.8|211585.6|211495.6|16
1738562530000|2025-02-03 06:02:10|211595.2|211505.2|211593.8|211503.8|211602.7|211512.7|211574.9|211484.9|23
1738562540000|2025-02-03 06:02:20|211590.3|211500.3|211587.5|211497.5|211593.3|211503.3|211580.9|211490.9|9
1738562550000|2025-02-03 06:02:30|211591.8|211501.8|211588|211498|211592.5|211502.5|211588|211498|4
1738562560000|2025-02-03 06:02:40|211579.2|211489.2|211570.5|211480.5|211579.2|211489.2|211566.1|211476.1|3
1738562570000|2025-02-03 06:02:50|211575|211485|211591.8|211501.8|211591.8|211501.8|211575|211485|5
1738562580000|2025-02-03 06:03:00|211594|211504|211569.7|211479.7|211594|211504|211564.4|211474.4|6
1738562590000|2025-02-03 06:03:10|211574.2|211484.2|211585.4|211495.4|211591.9|211501.9|211568.4|211478.4|10
1738562600000|2025-02-03 06:03:20|211592.4|211502.4|211590.4|211500.4|211592.4|211502.4|211579.5|211489.5|6
1738562610000|2025-02-03 06:03:30|211590.9|211500.9|211592.5|211502.5|211594.7|211504.7|211569.7|211479.7|7
1738562630000|2025-02-03 06:03:50|211590.5|211500.5|211592.6|211502.6|211592.6|211502.6|211590.5|211500.5|3
1738562640000|2025-02-03 06:04:00|211591.7|211501.7|211602.1|211512.1|211608.7|211518.7|211587.1|211497.1|9
1738562650000|2025-02-03 06:04:10|211595.5|211505.5|211595.4|211505.4|211598.1|211508.1|211587|211497|9
1738562660000|2025-02-03 06:04:20|211588.8|211498.8|211614.1|211524.1|211618.4|211528.4|211588.8|211498.8|10
1738562670000|2025-02-03 06:04:30|211611.4|211521.4|211615.1|211525.1|211619.2|211529.2|211609.1|211519.1|9
1738562680000|2025-02-03 06:04:40|211619|211529|211622.9|211532.9|211646|211556|211613.8|211523.8|15
1738562690000|2025-02-03 06:04:50|211624.3|211534.3|211624.3|211534.3|211624.3|211534.3|211621.4|211531.4|3
1738562700000|2025-02-03 06:05:00|211621.4|211531.4|211611.2|211521.2|211627.3|211537.3|211611.2|211521.2|8
1738562710000|2025-02-03 06:05:10|211615.7|211525.7|211611.6|211521.6|211624.7|211534.7|211609.4|211519.4|8
1738562720000|2025-02-03 06:05:20|211615.1|211525.1|211626.8|211536.8|211626.8|211536.8|211610.6|211520.6|7
1738562730000|2025-02-03 06:05:30|211622.9|211532.9|211616.9|211526.9|211622.9|211532.9|211616.9|211526.9|5
1738562740000|2025-02-03 06:05:40|211620.1|211530.1|211617.5|211527.5|211623.3|211533.3|211615.1|211525.1|5
1738562750000|2025-02-03 06:05:50|211617|211527|211612.2|211522.2|211617|211527|211609|211519|4
1738562760000|2025-02-03 06:06:00|211608.9|211518.9|211609.5|211519.5|211613.4|211523.4|211608.4|211518.4|8
1738562770000|2025-02-03 06:06:10|211603.5|211513.5|211605.7|211515.7|211607.7|211517.7|211601.3|211511.3|6
1738562780000|2025-02-03 06:06:20|211600.3|211510.3|211610.8|211520.8|211610.8|211520.8|211600.3|211510.3|8
1738562790000|2025-02-03 06:06:30|211608|211518|211585.7|211495.7|211608|211518|211581.5|211491.5|7
1738562800000|2025-02-03 06:06:40|211589.2|211499.2|211584.8|211494.8|211590.7|211500.7|211583|211493|4
1738562810000|2025-02-03 06:06:50|211594.3|211504.3|211587.9|211497.9|211594.3|211504.3|211580.8|211490.8|9
1738562820000|2025-02-03 06:07:00|211582.6|211492.6|211581.4|211491.4|211584.9|211494.9|211579.1|211489.1|7
1738562830000|2025-02-03 06:07:10|211585.3|211495.3|211582.6|211492.6|211585.3|211495.3|211551.7|211461.7|11
1738562840000|2025-02-03 06:07:20|211587.8|211497.8|211577.8|211487.8|211589.6|211499.6|211552|211462|9
1738562850000|2025-02-03 06:07:30|211574.3|211484.3|211574.5|211484.5|211576.5|211486.5|211553.2|211463.2|14
1738562860000|2025-02-03 06:07:40|211568.2|211478.2|211568.7|211478.7|211568.7|211478.7|211560.4|211470.4|4
1738562870000|2025-02-03 06:07:50|211561.9|211471.9|211575|211485|211575|211485|211561|211471|11
1738562880000|2025-02-03 06:08:00|211577.3|211487.3|211578.1|211488.1|211586.5|211496.5|211577.3|211487.3|4
1738562890000|2025-02-03 06:08:10|211572.3|211482.3|211568.9|211478.9|211572.3|211482.3|211563.2|211473.2|4
1738562900000|2025-02-03 06:08:20|211564.1|211474.1|211579.1|211489.1|211579.1|211489.1|211563.7|211473.7|4
1738562910000|2025-02-03 06:08:30|211589.1|211499.1|211583.6|211493.6|211593.9|211503.9|211583.6|211493.6|5
1738562920000|2025-02-03 06:08:40|211589|211499|211575.4|211485.4|211589|211499|211564.2|211474.2|9
1738562930000|2025-02-03 06:08:50|211572.8|211482.8|211573.7|211483.7|211574.6|211484.6|211530.1|211440.1|6
1738562940000|2025-02-03 06:09:00|211577|211487|211636|211546|211645.4|211555.4|211577|211487|16
1738562950000|2025-02-03 06:09:10|211627.1|211537.1|211629.8|211539.8|211633.6|211543.6|211627.1|211537.1|7
1738562960000|2025-02-03 06:09:20|211622.3|211532.3|211602.5|211512.5|211631.2|211541.2|211602.5|211512.5|7
1738562970000|2025-02-03 06:09:30|211598.4|211508.4|211591.4|211501.4|211598.4|211508.4|211586.4|211496.4|5
1738562980000|2025-02-03 06:09:40|211586.2|211496.2|211563.7|211473.7|211586.2|211496.2|211563.5|211473.5|8
1738562990000|2025-02-03 06:09:50|211569.6|211479.6|211486.3|211396.3|211569.6|211479.6|211484|211394|9
1738563000000|2025-02-03 06:10:00|211480|211390|211471|211381|211480|211390|211466.9|211376.9|3
1738563010000|2025-02-03 06:10:10|211476.3|211386.3|211570.9|211480.9|211570.9|211480.9|211476.3|211386.3|2
1738563020000|2025-02-03 06:10:20|211565.2|211475.2|211594.3|211504.3|211594.3|211504.3|211565.2|211475.2|4
1738563030000|2025-02-03 06:10:30|211587.8|211497.8|211580|211490|211593.4|211503.4|211579.4|211489.4|7
1738563040000|2025-02-03 06:10:40|211576.8|211486.8|211582.4|211492.4|211584.8|211494.8|211576.8|211486.8|4
1738563050000|2025-02-03 06:10:50|211579.9|211489.9|211571.4|211481.4|211579.9|211489.9|211571.4|211481.4|3
1738563060000|2025-02-03 06:11:00|211575.5|211485.5|211582.2|211492.2|211582.4|211492.4|211575.5|211485.5|4
1738563070000|2025-02-03 06:11:10|211590.4|211500.4|211588.7|211498.7|211594.6|211504.6|211588.7|211498.7|3
1738563080000|2025-02-03 06:11:20|211583.6|211493.6|211589.2|211499.2|211589.2|211499.2|211583.6|211493.6|3
1738563090000|2025-02-03 06:11:30|211583.9|211493.9|211569.7|211479.7|211588.5|211498.5|211567|211477|5
1738563100000|2025-02-03 06:11:40|211566.2|211476.2|211569|211479|211569|211479|211566.2|211476.2|2
1738563110000|2025-02-03 06:11:50|211573.1|211483.1|211576|211486|211578.1|211488.1|211566.3|211476.3|10
1738563120000|2025-02-03 06:12:00|211578.2|211488.2|211594.5|211504.5|211597.5|211507.5|211578.2|211488.2|4
1738563130000|2025-02-03 06:12:10|211586|211496|211590.1|211500.1|211590.1|211500.1|211586|211496|2
1738563140000|2025-02-03 06:12:20|211597.4|211507.4|211581.6|211491.6|211600.6|211510.6|211581.6|211491.6|3
1738563150000|2025-02-03 06:12:30|211578|211488|211573|211483|211578|211488|211573|211483|2
1738563160000|2025-02-03 06:12:40|211579.1|211489.1|211587.1|211497.1|211587.1|211497.1|211579.1|211489.1|2
1738563170000|2025-02-03 06:12:50|211577.5|211487.5|211568.3|211478.3|211577.5|211487.5|211568.3|211478.3|2
1738563180000|2025-02-03 06:13:00|211565.6|211475.6|211570.8|211480.8|211577.5|211487.5|211559.1|211469.1|10
1738563190000|2025-02-03 06:13:10|211563.6|211473.6|211569.6|211479.6|211569.6|211479.6|211563.6|211473.6|2
1738563200000|2025-02-03 06:13:20|211572.6|211482.6|211570.3|211480.3|211572.6|211482.6|211564|211474|11
1738563210000|2025-02-03 06:13:30|211563.9|211473.9|211481.1|211391.1|211563.9|211473.9|211477.8|211387.8|7
1738563220000|2025-02-03 06:13:40|211479.4|211389.4|211460.3|211370.3|211479.4|211389.4|211451.8|211361.8|12
1738563230000|2025-02-03 06:13:50|211456.6|211366.6|211460|211370|211460|211370|211448.5|211358.5|5
1738563240000|2025-02-03 06:14:00|211469.1|211379.1|211449.5|211359.5|211469.7|211379.7|211449.5|211359.5|6
1738563250000|2025-02-03 06:14:10|211450|211360|211366.4|211276.4|211450|211360|211323.5|211233.5|19
1738563260000|2025-02-03 06:14:20|211373.6|211283.6|211365|211275|211373.6|211283.6|211365|211275|3
1738563270000|2025-02-03 06:14:30|211364.1|211274.1|211364.1|211274.1|211364.1|211274.1|211364.1|211274.1|1
1738563280000|2025-02-03 06:14:40|211373.1|211283.1|211355.2|211265.2|211373.1|211283.1|211354.8|211264.8|7
1738563290000|2025-02-03 06:14:50|211365.4|211275.4|211356.9|211266.9|211365.4|211275.4|211356.4|211266.4|7
1738563300000|2025-02-03 06:15:00|211365.6|211275.6|211406.4|211316.4|211417.2|211327.2|211351.9|211261.9|14
1738563310000|2025-02-03 06:15:10|211405|211315|211400.9|211310.9|211408.3|211318.3|211400.9|211310.9|13
1738563320000|2025-02-03 06:15:20|211408.5|211318.5|211440.2|211350.2|211440.2|211350.2|211408.5|211318.5|4
1738563330000|2025-02-03 06:15:30|211484.3|211394.3|211440.9|211350.9|211484.3|211394.3|211429.3|211339.3|7
1738563340000|2025-02-03 06:15:40|211438.3|211348.3|211450.7|211360.7|211457.1|211367.1|211431.3|211341.3|6
1738563350000|2025-02-03 06:15:50|211441.8|211351.8|211401.8|211311.8|211441.8|211351.8|211401.8|211311.8|2
1738563360000|2025-02-03 06:16:00|211409.5|211319.5|211415.7|211325.7|211443.6|211353.6|211404.7|211314.7|5
1738563370000|2025-02-03 06:16:10|211418.6|211328.6|211337.9|211247.9|211418.6|211328.6|211334.8|211244.8|6
1738563380000|2025-02-03 06:16:20|211332.6|211242.6|211327.7|211237.7|211346.9|211256.9|211292.8|211202.8|12
1738563390000|2025-02-03 06:16:30|211335.9|211245.9|211346.2|211256.2|211350.5|211260.5|211335.9|211245.9|4
1738563400000|2025-02-03 06:16:40|211342.3|211252.3|211322.8|211232.8|211342.3|211252.3|211313.4|211223.4|7
1738563410000|2025-02-03 06:16:50|211316.4|211226.4|211283.6|211193.6|211316.4|211226.4|211276.5|211186.5|8
1738563420000|2025-02-03 06:17:00|211288.5|211198.5|211355.9|211265.9|211355.9|211265.9|211288.5|211198.5|12
1738563430000|2025-02-03 06:17:10|211352.6|211262.6|211335.5|211245.5|211352.6|211262.6|211310.2|211220.2|10
1738563440000|2025-02-03 06:17:20|211343.8|211253.8|211381.1|211291.1|211381.1|211291.1|211343.8|211253.8|3
1738563450000|2025-02-03 06:17:30|211385.4|211295.4|211384.9|211294.9|211401.4|211311.4|211372|211282|7
1738563460000|2025-02-03 06:17:40|211381.3|211291.3|211372.9|211282.9|211384.6|211294.6|211372.9|211282.9|4
1738563470000|2025-02-03 06:17:50|211377.4|211287.4|211379.7|211289.7|211390.7|211300.7|211376|211286|10
1738563480000|2025-02-03 06:18:00|211373.6|211283.6|211374.2|211284.2|211374.2|211284.2|211373.6|211283.6|2
1738563490000|2025-02-03 06:18:10|211370.4|211280.4|211378.8|211288.8|211382.6|211292.6|211370.4|211280.4|6
1738563500000|2025-02-03 06:18:20|211371.9|211281.9|211377.4|211287.4|211377.4|211287.4|211371.9|211281.9|2
1738563510000|2025-02-03 06:18:30|211383.5|211293.5|211387.3|211297.3|211390.6|211300.6|211382.7|211292.7|7
1738563520000|2025-02-03 06:18:40|211384.4|211294.4|211388.3|211298.3|211388.3|211298.3|211384.4|211294.4|2
1738563530000|2025-02-03 06:18:50|211384.5|211294.5|211387.8|211297.8|211388.3|211298.3|211383|211293|5
1738563540000|2025-02-03 06:19:00|211382.9|211292.9|211389.7|211299.7|211393.3|211303.3|211382.9|211292.9|5
1738563550000|2025-02-03 06:19:10|211395.8|211305.8|211388.9|211298.9|211395.8|211305.8|211388.9|211298.9|8
1738563560000|2025-02-03 06:19:20|211384.4|211294.4|211384.9|211294.9|211388.6|211298.6|211384.4|211294.4|3
1738563570000|2025-02-03 06:19:30|211389.8|211299.8|211389.8|211299.8|211389.8|211299.8|211389.8|211299.8|1
1738563580000|2025-02-03 06:19:40|211384.3|211294.3|211389.4|211299.4|211390.1|211300.1|211384.3|211294.3|3
1738563590000|2025-02-03 06:19:50|211381.5|211291.5|211387.2|211297.2|211387.2|211297.2|211381.5|211291.5|3
1738563600000|2025-02-03 06:20:00|211387.4|211297.4|211386|211296|211390.6|211300.6|211384.2|211294.2|10
1738563610000|2025-02-03 06:20:10|211380.6|211290.6|211389.5|211299.5|211392.1|211302.1|211380.6|211290.6|8
1738563620000|2025-02-03 06:20:20|211385.6|211295.6|211390.3|211300.3|211390.3|211300.3|211379.1|211289.1|12
1738563630000|2025-02-03 06:20:30|211387.1|211297.1|211387.8|211297.8|211387.8|211297.8|211383.9|211293.9|3
1738563640000|2025-02-03 06:20:40|211381.7|211291.7|211386.7|211296.7|211388.7|211298.7|211380.4|211290.4|8
1738563650000|2025-02-03 06:20:50|211383.1|211293.1|211392.6|211302.6|211392.6|211302.6|211381.4|211291.4|7
1738563660000|2025-02-03 06:21:00|211396.8|211306.8|211413.1|211323.1|211441.8|211351.8|211396.8|211306.8|12
1738563670000|2025-02-03 06:21:10|211409.5|211319.5|211401.2|211311.2|211419.9|211329.9|211394.3|211304.3|14
1738563680000|2025-02-03 06:21:20|211397.9|211307.9|211394.5|211304.5|211397.9|211307.9|211391|211301|3
1738563690000|2025-02-03 06:21:30|211400.9|211310.9|211402|211312|211404.2|211314.2|211398|211308|4
1738563700000|2025-02-03 06:21:40|211398.4|211308.4|211383.3|211293.3|211398.4|211308.4|211380.9|211290.9|7
1738563710000|2025-02-03 06:21:50|211386|211296|211392.2|211302.2|211392.2|211302.2|211386|211296|3
1738563720000|2025-02-03 06:22:00|211389.2|211299.2|211389.4|211299.4|211389.4|211299.4|211382.1|211292.1|7
1738563730000|2025-02-03 06:22:10|211386.2|211296.2|211373.6|211283.6|211389.3|211299.3|211369.8|211279.8|11
1738563740000|2025-02-03 06:22:20|211376.1|211286.1|211383.8|211293.8|211399.1|211309.1|211373.6|211283.6|7
1738563750000|2025-02-03 06:22:30|211380.7|211290.7|211387|211297|211387|211297|211376.7|211286.7|5
1738563760000|2025-02-03 06:22:40|211382.5|211292.5|211380.1|211290.1|211382.5|211292.5|211376.9|211286.9|5
1738563770000|2025-02-03 06:22:50|211376.6|211286.6|211380.5|211290.5|211395.9|211305.9|211376.6|211286.6|6
1738563780000|2025-02-03 06:23:00|211376.8|211286.8|211393.1|211303.1|211400.3|211310.3|211376.8|211286.8|11
1738563790000|2025-02-03 06:23:10|211383.3|211293.3|211381.4|211291.4|211384.2|211294.2|211381.4|211291.4|4
1738563800000|2025-02-03 06:23:20|211384.2|211294.2|211358.8|211268.8|211386.7|211296.7|211356.1|211266.1|14
1738563810000|2025-02-03 06:23:30|211360.5|211270.5|211424.3|211334.3|211426.5|211336.5|211356.5|211266.5|16
1738563820000|2025-02-03 06:23:40|211421.4|211331.4|211411.9|211321.9|211426.1|211336.1|211401.8|211311.8|13
1738563830000|2025-02-03 06:23:50|211408.2|211318.2|211398.6|211308.6|211410.2|211320.2|211397.6|211307.6|16
1738563840000|2025-02-03 06:24:00|211396|211306|211467.1|211377.1|211467.6|211377.6|211387.2|211297.2|9
1738563850000|2025-02-03 06:24:10|211470|211380|211469.5|211379.5|211470|211380|211466.5|211376.5|3
1738563860000|2025-02-03 06:24:20|211461.1|211371.1|211451.8|211361.8|211461.1|211371.1|211439.4|211349.4|22
1738563870000|2025-02-03 06:24:30|211448.8|211358.8|211454|211364|211454|211364|211448.8|211358.8|7
1738563880000|2025-02-03 06:24:40|211450.2|211360.2|211446.9|211356.9|211454.2|211364.2|211442.2|211352.2|11
1738563890000|2025-02-03 06:24:50|211442.7|211352.7|211430.7|211340.7|211442.7|211352.7|211407.5|211317.5|21
1738563900000|2025-02-03 06:25:00|211431.6|211341.6|211438.1|211348.1|211438.8|211348.8|211419.1|211329.1|7
1738563910000|2025-02-03 06:25:10|211432|211342|211439.9|211349.9|211448.9|211358.9|211432|211342|12
1738563920000|2025-02-03 06:25:20|211445.3|211355.3|211456.7|211366.7|211461.9|211371.9|211438.8|211348.8|16
1738563930000|2025-02-03 06:25:30|211454.5|211364.5|211459.1|211369.1|211459.1|211369.1|211452|211362|14
1738563940000|2025-02-03 06:25:40|211456.6|211366.6|211449|211359|211458.6|211368.6|211441.5|211351.5|16
1738563950000|2025-02-03 06:25:50|211446.6|211356.6|211443|211353|211448.5|211358.5|211442.5|211352.5|8
1738563960000|2025-02-03 06:26:00|211446.3|211356.3|211445.3|211355.3|211455|211365|211434.1|211344.1|12
1738563970000|2025-02-03 06:26:10|211440|211350|211445.3|211355.3|211445.3|211355.3|211440|211350|2
1738563980000|2025-02-03 06:26:20|211443.6|211353.6|211439.3|211349.3|211443.6|211353.6|211439.3|211349.3|2
1738563990000|2025-02-03 06:26:30|211435.3|211345.3|211435.9|211345.9|211438|211348|211423|211333|6
1738564000000|2025-02-03 06:26:40|211436.8|211346.8|211438.1|211348.1|211438.1|211348.1|211431.6|211341.6|13
1738564010000|2025-02-03 06:26:50|211433.7|211343.7|211445.7|211355.7|211445.7|211355.7|211417.4|211327.4|26
1738564020000|2025-02-03 06:27:00|211441.7|211351.7|211439.7|211349.7|211444.7|211354.7|211436|211346|16
1738564030000|2025-02-03 06:27:10|211442.4|211352.4|211435.5|211345.5|211442.4|211352.4|211435.4|211345.4|9
1738564040000|2025-02-03 06:27:20|211438.3|211348.3|211416.3|211326.3|211441.3|211351.3|211411.5|211321.5|16
1738564050000|2025-02-03 06:27:30|211420.1|211330.1|211438.5|211348.5|211457.6|211367.6|211420.1|211330.1|8
1738564060000|2025-02-03 06:27:40|211442.6|211352.6|211441.4|211351.4|211454.9|211364.9|211441.4|211351.4|7
1738564070000|2025-02-03 06:27:50|211443.7|211353.7|211453.1|211363.1|211454.1|211364.1|211443.7|211353.7|12
1738564080000|2025-02-03 06:28:00|211448.4|211358.4|211445.8|211355.8|211454.2|211364.2|211444.6|211354.6|14
1738564090000|2025-02-03 06:28:10|211451|211361|211399.5|211309.5|211455.2|211365.2|211397.5|211307.5|29
1738564100000|2025-02-03 06:28:20|211401.9|211311.9|211357.7|211267.7|211404.4|211314.4|211357.7|211267.7|15
1738564110000|2025-02-03 06:28:30|211359.7|211269.7|211358.4|211268.4|211363.7|211273.7|211350.3|211260.3|10
1738564120000|2025-02-03 06:28:40|211359.1|211269.1|211358.3|211268.3|211367.7|211277.7|211354.3|211264.3|12
1738564130000|2025-02-03 06:28:50|211359.3|211269.3|211358.3|211268.3|211359.3|211269.3|211355.5|211265.5|3
1738564140000|2025-02-03 06:29:00|211355.8|211265.8|211355|211265|211362.3|211272.3|211353.8|211263.8|14
1738564150000|2025-02-03 06:29:10|211356.1|211266.1|211358.2|211268.2|211359.1|211269.1|211348.9|211258.9|12
1738564160000|2025-02-03 06:29:20|211352.9|211262.9|211352.8|211262.8|211359.2|211269.2|211342.7|211252.7|12
1738564170000|2025-02-03 06:29:30|211357.8|211267.8|211329.6|211239.6|211360.4|211270.4|211326.9|211236.9|18
1738564180000|2025-02-03 06:29:40|211333.1|211243.1|211322.6|211232.6|211336.1|211246.1|211322.6|211232.6|13
1738564190000|2025-02-03 06:29:50|211327.6|211237.6|211334.8|211244.8|211336.9|211246.9|211325.6|211235.6|7
1738564200000|2025-02-03 06:30:00|211318.3|211228.3|211322.7|211232.7|211327|211237|211315.1|211225.1|6
1738564210000|2025-02-03 06:30:10|211327.1|211237.1|211306.7|211216.7|211327.1|211237.1|211299.7|211209.7|15
1738564220000|2025-02-03 06:30:20|211303.9|211213.9|211280.6|211190.6|211303.9|211213.9|211269.6|211179.6|17
1738564230000|2025-02-03 06:30:30|211277.1|211187.1|211280.9|211190.9|211280.9|211190.9|211269.8|211179.8|3
1738564240000|2025-02-03 06:30:40|211276.6|211186.6|211269.6|211179.6|211282.1|211192.1|211269.6|211179.6|5
1738564250000|2025-02-03 06:30:50|211271.8|211181.8|211270.6|211180.6|211274.4|211184.4|211261.6|211171.6|16
1738564260000|2025-02-03 06:31:00|211270.2|211180.2|211271.7|211181.7|211301.8|211211.8|211255.3|211165.3|30
1738564270000|2025-02-03 06:31:10|211268.2|211178.2|211229|211139|211268.2|211178.2|211221.3|211131.3|6
1738564280000|2025-02-03 06:31:20|211223.9|211133.9|211235.5|211145.5|211235.5|211145.5|211223.9|211133.9|5
1738564290000|2025-02-03 06:31:30|211226.4|211136.4|211227.8|211137.8|211227.8|211137.8|211221.4|211131.4|4
1738564300000|2025-02-03 06:31:40|211231.5|211141.5|211230.8|211140.8|211231.5|211141.5|211222.2|211132.2|11
1738564310000|2025-02-03 06:31:50|211227.5|211137.5|211226.3|211136.3|211227.5|211137.5|211219.8|211129.8|4
1738564320000|2025-02-03 06:32:00|211226.6|211136.6|211225.9|211135.9|211229|211139|211221|211131|4
1738564330000|2025-02-03 06:32:10|211224.7|211134.7|211226|211136|211230.9|211140.9|211218.6|211128.6|9
1738564340000|2025-02-03 06:32:20|211229.3|211139.3|211227.8|211137.8|211229.9|211139.9|211217.9|211127.9|12
1738564350000|2025-02-03 06:32:30|211227.3|211137.3|211213.4|211123.4|211227.3|211137.3|211202.2|211112.2|8
1738564360000|2025-02-03 06:32:40|211216.1|211126.1|211205.6|211115.6|211216.1|211126.1|211205.3|211115.3|5
1738564370000|2025-02-03 06:32:50|211203.9|211113.9|211167.1|211077.1|211205|211115|211161|211071|8
1738564380000|2025-02-03 06:33:00|211170.6|211080.6|211171.9|211081.9|211175.7|211085.7|211166.2|211076.2|7
1738564390000|2025-02-03 06:33:10|211175.1|211085.1|211171.4|211081.4|211180.6|211090.6|211166.6|211076.6|13
1738564400000|2025-02-03 06:33:20|211165.6|211075.6|211169.9|211079.9|211175.5|211085.5|211163.7|211073.7|14
1738564410000|2025-02-03 06:33:30|211163.5|211073.5|211140.1|211050.1|211167.4|211077.4|211122.9|211032.9|17
1738564420000|2025-02-03 06:33:40|211148.3|211058.3|211181|211091|211220.8|211130.8|211148.3|211058.3|18
1738564430000|2025-02-03 06:33:50|211189.1|211099.1|211188.1|211098.1|211190.3|211100.3|211185.3|211095.3|11
1738564440000|2025-02-03 06:34:00|211187.6|211097.6|211146.3|211056.3|211197.4|211107.4|211146.3|211056.3|9
1738564450000|2025-02-03 06:34:10|211179|211089|211176.2|211086.2|211180.8|211090.8|211169.9|211079.9|10
1738564460000|2025-02-03 06:34:20|211180|211090|211165.9|211075.9|211181|211091|211165.9|211075.9|15
1738564470000|2025-02-03 06:34:30|211132.9|211042.9|211121.7|211031.7|211136.7|211046.7|211116.9|211026.9|11
1738564480000|2025-02-03 06:34:40|211126.1|211036.1|211126.3|211036.3|211132.7|211042.7|211126.1|211036.1|4
1738564490000|2025-02-03 06:34:50|211121.3|211031.3|211127.4|211037.4|211127.4|211037.4|211121.3|211031.3|3
1738564500000|2025-02-03 06:35:00|211121.1|211031.1|211127.9|211037.9|211129|211039|211121.1|211031.1|8
1738564510000|2025-02-03 06:35:10|211132.8|211042.8|211211.2|211121.2|211237.4|211147.4|211132.8|211042.8|17
1738564520000|2025-02-03 06:35:20|211217.7|211127.7|211185.7|211095.7|211220.4|211130.4|211179.9|211089.9|19
1738564530000|2025-02-03 06:35:30|211189.6|211099.6|211201.1|211111.1|211207.5|211117.5|211189.6|211099.6|12
1738564540000|2025-02-03 06:35:40|211206|211116|211193.6|211103.6|211206|211116|211192.7|211102.7|10
1738564550000|2025-02-03 06:35:50|211194.7|211104.7|211210.8|211120.8|211216.3|211126.3|211193.6|211103.6|13
1738564560000|2025-02-03 06:36:00|211213.6|211123.6|211204.7|211114.7|211213.6|211123.6|211202.5|211112.5|11
1738564570000|2025-02-03 06:36:10|211205.1|211115.1|211287.9|211197.9|211287.9|211197.9|211205.1|211115.1|17
1738564580000|2025-02-03 06:36:20|211315.3|211225.3|211317.2|211227.2|211341.8|211251.8|211302.8|211212.8|28
1738564590000|2025-02-03 06:36:30|211306.8|211216.8|211296.3|211206.3|211306.8|211216.8|211292.9|211202.9|14
1738564600000|2025-02-03 06:36:40|211351.2|211261.2|211319.4|211229.4|211351.2|211261.2|211313.6|211223.6|11
1738564610000|2025-02-03 06:36:50|211310.7|211220.7|211241.4|211151.4|211310.7|211220.7|211217.2|211127.2|12
1738564620000|2025-02-03 06:37:00|211241.7|211151.7|211211.2|211121.2|211243|211153|211204.9|211114.9|19
1738564630000|2025-02-03 06:37:10|211211.7|211121.7|211211.3|211121.3|211233.9|211143.9|211204.6|211114.6|16
1738564640000|2025-02-03 06:37:20|211200.9|211110.9|211193.4|211103.4|211203.9|211113.9|211190.1|211100.1|20
1738564650000|2025-02-03 06:37:30|211197.5|211107.5|211177.7|211087.7|211197.5|211107.5|211170.5|211080.5|11
1738564660000|2025-02-03 06:37:40|211173.8|211083.8|211173.2|211083.2|211185.8|211095.8|211173.2|211083.2|10
1738564670000|2025-02-03 06:37:50|211174.8|211084.8|211219.4|211129.4|211219.4|211129.4|211174.4|211084.4|21
1738564680000|2025-02-03 06:38:00|211214.3|211124.3|211238.9|211148.9|211247.8|211157.8|211209.4|211119.4|19
1738564690000|2025-02-03 06:38:10|211242.8|211152.8|211241.7|211151.7|211248.6|211158.6|211238.4|211148.4|11
1738564700000|2025-02-03 06:38:20|211232.6|211142.6|211235.5|211145.5|211242.2|211152.2|211232.6|211142.6|4
1738564710000|2025-02-03 06:38:30|211232.7|211142.7|211232.7|211142.7|211232.7|211142.7|211232.7|211142.7|1
1738564720000|2025-02-03 06:38:40|211224.8|211134.8|211231.9|211141.9|211233.8|211143.8|211224.8|211134.8|5
1738564730000|2025-02-03 06:38:50|211228.3|211138.3|211229.4|211139.4|211229.4|211139.4|211222.7|211132.7|8
1738564740000|2025-02-03 06:39:00|211228.6|211138.6|211224.8|211134.8|211231|211141|211224.2|211134.2|8
1738564750000|2025-02-03 06:39:10|211229.6|211139.6|211214.8|211124.8|211240.4|211150.4|211214.8|211124.8|8
1738564760000|2025-02-03 06:39:20|211213.8|211123.8|211222.1|211132.1|211222.1|211132.1|211213.8|211123.8|3
1738564770000|2025-02-03 06:39:30|211224.7|211134.7|211253.7|211163.7|211266.6|211176.6|211224.7|211134.7|17
1738564780000|2025-02-03 06:39:40|211256.1|211166.1|211252.3|211162.3|211256.1|211166.1|211252.3|211162.3|2
1738564790000|2025-02-03 06:39:50|211245|211155|211238|211148|211245|211155|211234.5|211144.5|3
1738564800000|2025-02-03 06:40:00|211232.9|211142.9|211221.8|211131.8|211236.6|211146.6|211221.8|211131.8|9
1738564810000|2025-02-03 06:40:10|211225.8|211135.8|211223.7|211133.7|211225.8|211135.8|211216|211126|3
1738564820000|2025-02-03 06:40:20|211219.9|211129.9|211229|211139|211231.5|211141.5|211219.9|211129.9|3
1738564830000|2025-02-03 06:40:30|211222.7|211132.7|211211.1|211121.1|211222.7|211132.7|211209.2|211119.2|7
1738564840000|2025-02-03 06:40:40|211181.6|211091.6|211179.5|211089.5|211184.3|211094.3|211174.8|211084.8|8
1738564850000|2025-02-03 06:40:50|211183.4|211093.4|211173.8|211083.8|211185.3|211095.3|211138.9|211048.9|19
1738564860000|2025-02-03 06:41:00|211169.7|211079.7|211171.7|211081.7|211171.7|211081.7|211147.9|211057.9|8
1738564870000|2025-02-03 06:41:10|211176.1|211086.1|211179.4|211089.4|211181.6|211091.6|211172.4|211082.4|11
1738564880000|2025-02-03 06:41:20|211185.7|211095.7|211151.9|211061.9|211185.7|211095.7|211145.1|211055.1|15
1738564890000|2025-02-03 06:41:30|211151.2|211061.2|211136.6|211046.6|211151.2|211061.2|211136.6|211046.6|6
1738564900000|2025-02-03 06:41:40|211139.9|211049.9|211146.5|211056.5|211151.9|211061.9|211139.9|211049.9|8
1738564910000|2025-02-03 06:41:50|211135.9|211045.9|211137.6|211047.6|211140.3|211050.3|211130.6|211040.6|5
1738564920000|2025-02-03 06:42:00|211128.5|211038.5|211139.9|211049.9|211139.9|211049.9|211128.5|211038.5|5
1738564930000|2025-02-03 06:42:10|211143.2|211053.2|211141.6|211051.6|211147.1|211057.1|211136.1|211046.1|12
1738564940000|2025-02-03 06:42:20|211134.2|211044.2|211132.4|211042.4|211134.2|211044.2|211125.1|211035.1|7
1738564950000|2025-02-03 06:42:30|211135|211045|211144.4|211054.4|211144.4|211054.4|211121.6|211031.6|9
1738564960000|2025-02-03 06:42:40|211143.7|211053.7|211140.9|211050.9|211143.7|211053.7|211134.9|211044.9|4
1738564970000|2025-02-03 06:42:50|211144.5|211054.5|211142.4|211052.4|211144.9|211054.9|211135.8|211045.8|10
1738564980000|2025-02-03 06:43:00|211142.9|211052.9|211135|211045|211143.1|211053.1|211132.8|211042.8|8
1738564990000|2025-02-03 06:43:10|211124.2|211034.2|211131.4|211041.4|211134.3|211044.3|211124.2|211034.2|6
1738565000000|2025-02-03 06:43:20|211124.6|211034.6|211127|211037|211131.2|211041.2|211119.6|211029.6|6
1738565010000|2025-02-03 06:43:30|211130.8|211040.8|211133.1|211043.1|211134.8|211044.8|211129.9|211039.9|4
1738565020000|2025-02-03 06:43:40|211122.4|211032.4|211129.6|211039.6|211129.6|211039.6|211122.4|211032.4|2
1738565030000|2025-02-03 06:43:50|211120.4|211030.4|211152.4|211062.4|211154.4|211064.4|211120.4|211030.4|6
1738565040000|2025-02-03 06:44:00|211150.8|211060.8|211137.1|211047.1|211150.8|211060.8|211132|211042|7
1738565050000|2025-02-03 06:44:10|211129.1|211039.1|211130.2|211040.2|211130.4|211040.4|211123.2|211033.2|6
1738565060000|2025-02-03 06:44:20|211123.1|211033.1|211129.7|211039.7|211130.2|211040.2|211121.9|211031.9|7
1738565070000|2025-02-03 06:44:30|211122.8|211032.8|211128.9|211038.9|211135.2|211045.2|211112.2|211022.2|9
1738565080000|2025-02-03 06:44:40|211120.6|211030.6|211126.2|211036.2|211126.3|211036.3|211120.6|211030.6|6
1738565090000|2025-02-03 06:44:50|211119.9|211029.9|211127.8|211037.8|211127.8|211037.8|211119.9|211029.9|4
1738565100000|2025-02-03 06:45:00|211129.9|211039.9|211127.7|211037.7|211129.9|211039.9|211085|211027.3|12
1738565110000|2025-02-03 06:45:10|211131.1|211041.1|211084.3|210994.3|211131.1|211041.1|211058.6|210994.3|11
1738565120000|2025-02-03 06:45:20|211106.2|211016.2|211114.3|211024.3|211114.3|211024.3|211096.4|211006.4|17
1738565130000|2025-02-03 06:45:30|211121.5|211031.5|211117.4|211027.4|211124.9|211034.9|211110.6|211020.6|10
1738565140000|2025-02-03 06:45:40|211107|211017|211112.7|211022.7|211112.7|211022.7|211107|211017|5
1738565150000|2025-02-03 06:45:50|211112.3|211022.3|211111.5|211021.5|211112.3|211022.3|211106.8|211016.8|3
1738565160000|2025-02-03 06:46:00|211105|211015|211089.7|210999.7|211105|211015|211085.3|210995.3|17
1738565170000|2025-02-03 06:46:10|211085.4|210995.4|211099.5|211009.5|211107.5|211017.5|211085.4|210995.4|13
1738565180000|2025-02-03 06:46:20|211098.8|211008.8|211101.7|211011.7|211106.4|211016.4|211094.7|211004.7|14
1738565190000|2025-02-03 06:46:30|211091.2|211001.2|211091|211001|211095.8|211005.8|211085.5|210995.5|8
1738565200000|2025-02-03 06:46:40|211090|211000|211091.1|211001.1|211091.1|211001.1|211084|210994|22
1738565210000|2025-02-03 06:46:50|211089.3|210999.3|211101.4|211011.4|211110.2|211020.2|211088.8|210998.8|8
1738565220000|2025-02-03 06:47:00|211102.9|211012.9|211098.7|211008.7|211102.9|211012.9|211094.2|211004.2|7
1738565230000|2025-02-03 06:47:10|211095.3|211005.3|211086.6|210996.6|211098.2|211008.2|211082.3|210992.3|9
1738565240000|2025-02-03 06:47:20|211081.1|210991.1|211079.6|210989.6|211084.4|210994.4|211077|210987|32
1738565250000|2025-02-03 06:47:30|211078.6|210988.6|210939|210849|211082.7|210992.7|210939|210849|19
1738565260000|2025-02-03 06:47:40|210949.4|210859.4|211006.1|210916.1|211006.1|210916.1|210949.4|210859.4|4
1738565270000|2025-02-03 06:47:50|211026|210936|211021.1|210931.1|211026|210936|211017.7|210927.7|5
1738565290000|2025-02-03 06:48:10|211017.1|210927.1|211020.4|210930.4|211020.4|210930.4|211017|210927|4
1738565300000|2025-02-03 06:48:20|211017|210927|211020.5|210930.5|211020.9|210930.9|211017|210927|4
1738565310000|2025-02-03 06:48:30|211016.6|210926.6|211014.7|210924.7|211016.6|210926.6|211014.7|210924.7|2
1738565320000|2025-02-03 06:48:40|211011.6|210921.6|211014.5|210924.5|211014.5|210924.5|211011.6|210921.6|2
1738565340000|2025-02-03 06:49:00|211017|210927|211022.1|210932.1|211022.1|210932.1|211017|210927|2
1738565350000|2025-02-03 06:49:10|211018.9|210928.9|211035.4|210945.4|211035.4|210945.4|211018.8|210928.8|4
1738565360000|2025-02-03 06:49:20|211033.3|210943.3|211029.4|210939.4|211033.3|210943.3|211021.3|210931.3|4
1738565380000|2025-02-03 06:49:40|211025.7|210935.7|211025.7|210935.7|211025.7|210935.7|211025.7|210935.7|1
1738565390000|2025-02-03 06:49:50|211028.6|210938.6|211174.2|211084.2|211174.2|211084.2|211025.3|210935.3|17
1738565400000|2025-02-03 06:50:00|211178.3|211088.3|211203.8|211113.8|211213.9|211123.9|211178.3|211088.3|5
1738565410000|2025-02-03 06:50:10|211199.1|211109.1|211129.9|211039.9|211199.1|211109.1|211109.4|211019.4|11
1738565420000|2025-02-03 06:50:20|211126.5|211036.5|211131.9|211041.9|211131.9|211041.9|211123.6|211033.6|4
1738565430000|2025-02-03 06:50:30|211136.2|211046.2|211162.5|211072.5|211162.7|211072.7|211135.7|211045.7|8
1738565440000|2025-02-03 06:50:40|211170.8|211080.8|211150.6|211060.6|211170.8|211080.8|211150.1|211060.1|5
1738565450000|2025-02-03 06:50:50|211146.3|211056.3|211132.8|211042.8|211146.3|211056.3|211125.2|211035.2|6
1738565460000|2025-02-03 06:51:00|211137.8|211047.8|211217.5|211127.5|211220.5|211130.5|211126|211036|19
1738565470000|2025-02-03 06:51:10|211215.5|211125.5|211293.4|211203.4|211293.4|211203.4|211215.5|211125.5|21
1738565480000|2025-02-03 06:51:20|211291.4|211201.4|211287.9|211197.9|211347.6|211257.6|211280.8|211190.8|15
1738565490000|2025-02-03 06:51:30|211300.9|211210.9|211305.3|211215.3|211310.4|211220.4|211299.7|211209.7|10
1738565500000|2025-02-03 06:51:40|211317.4|211227.4|211312.3|211222.3|211322.2|211232.2|211301.2|211211.2|11
1738565510000|2025-02-03 06:51:50|211310.7|211220.7|211311.1|211221.1|211317.4|211227.4|211288.9|211198.9|13
1738565520000|2025-02-03 06:52:00|211311.6|211221.6|211330.1|211240.1|211334|211244|211311.1|211221.1|4
1738565530000|2025-02-03 06:52:10|211324.1|211234.1|211327.2|211237.2|211327.2|211237.2|211324.1|211234.1|2
1738565540000|2025-02-03 06:52:20|211319.9|211229.9|211324.2|211234.2|211324.2|211234.2|211312.9|211222.9|10
1738565550000|2025-02-03 06:52:30|211321.5|211231.5|211296.6|211206.6|211321.5|211231.5|211296.6|211206.6|3
1738565560000|2025-02-03 06:52:40|211297.1|211207.1|211318.4|211228.4|211347.2|211257.2|211297.1|211207.1|12
1738565570000|2025-02-03 06:52:50|211317.6|211227.6|211314|211224|211317.6|211227.6|211307.7|211217.7|6
1738565580000|2025-02-03 06:53:00|211330.5|211240.5|211356.9|211266.9|211356.9|211266.9|211312.2|211222.2|10
1738565590000|2025-02-03 06:53:10|211362.4|211272.4|211354.9|211264.9|211366.7|211276.7|211351.3|211261.3|11
1738565600000|2025-02-03 06:53:20|211355.9|211265.9|211339.1|211249.1|211373.1|211283.1|211339.1|211249.1|11
1738565610000|2025-02-03 06:53:30|211342.7|211252.7|211284.4|211194.4|211343.2|211253.2|211280.6|211190.6|9
1738565620000|2025-02-03 06:53:40|211280.6|211190.6|211237.1|211147.1|211286.8|211196.8|211237.1|211147.1|11
1738565630000|2025-02-03 06:53:50|211241.8|211151.8|211258.7|211168.7|211262.5|211172.5|211241.8|211151.8|8
1738565640000|2025-02-03 06:54:00|211264.1|211174.1|211224.6|211134.6|211264.1|211174.1|211224.6|211134.6|8
1738565650000|2025-02-03 06:54:10|211219.9|211129.9|211222.1|211132.1|211223.6|211133.6|211219.9|211129.9|3
1738565660000|2025-02-03 06:54:20|211215.2|211125.2|211205.8|211115.8|211215.2|211125.2|211199.7|211109.7|8
1738565670000|2025-02-03 06:54:30|211200.2|211110.2|211205.8|211115.8|211205.8|211115.8|211200.2|211110.2|2
1738565680000|2025-02-03 06:54:40|211200.9|211110.9|211221.6|211131.6|211221.6|211131.6|211200.9|211110.9|8
1738565690000|2025-02-03 06:54:50|211219.1|211129.1|211219.1|211129.1|211219.1|211129.1|211219.1|211129.1|1
1738565700000|2025-02-03 06:55:00|211215.1|211125.1|211231.4|211141.4|211231.4|211141.4|211197.6|211107.6|14
1738565710000|2025-02-03 06:55:10|211230.3|211140.3|211223.5|211133.5|211230.3|211140.3|211200.1|211110.1|13
1738565720000|2025-02-03 06:55:20|211218.7|211128.7|211209.5|211119.5|211218.7|211128.7|211209.5|211119.5|3
1738565730000|2025-02-03 06:55:30|211206|211116|211210.6|211120.6|211216.5|211126.5|211206|211116|15
1738565740000|2025-02-03 06:55:40|211213.7|211123.7|211220.8|211130.8|211227.3|211137.3|211213.7|211123.7|15
1738565750000|2025-02-03 06:55:50|211222.4|211132.4|211228.2|211138.2|211228.5|211138.5|211205|211115|9
1738565760000|2025-02-03 06:56:00|211231.4|211141.4|211232.4|211142.4|211242|211152|211227.8|211137.8|10
1738565770000|2025-02-03 06:56:10|211240.1|211150.1|211263.4|211173.4|211273.5|211183.5|211240.1|211150.1|21
1738565780000|2025-02-03 06:56:20|211259.4|211169.4|211250|211160|211259.4|211169.4|211246.5|211156.5|11
1738565790000|2025-02-03 06:56:30|211252|211162|211237.4|211147.4|211252|211162|211231.7|211141.7|10
1738565800000|2025-02-03 06:56:40|211232.2|211142.2|211240.2|211150.2|211242.6|211152.6|211228.6|211138.6|10
1738565810000|2025-02-03 06:56:50|211237.5|211147.5|211218.5|211128.5|211241.3|211151.3|211211.4|211121.4|6
1738565820000|2025-02-03 06:57:00|211218.8|211128.8|211215.1|211125.1|211220.1|211130.1|211215.1|211125.1|7
1738565830000|2025-02-03 06:57:10|211219.4|211129.4|211231.8|211141.8|211231.8|211141.8|211200.1|211110.1|12
1738565840000|2025-02-03 06:57:20|211232.2|211142.2|211273.2|211183.2|211275.1|211185.1|211231.8|211141.8|14
1738565850000|2025-02-03 06:57:30|211267.5|211177.5|211263.1|211173.1|211275.8|211185.8|211263.1|211173.1|13
1738565860000|2025-02-03 06:57:40|211264.6|211174.6|211221.6|211131.6|211268.3|211178.3|211218.8|211128.8|8
1738565870000|2025-02-03 06:57:50|211215.8|211125.8|211173|211083|211222.2|211132.2|211171|211081|8
1738565880000|2025-02-03 06:58:00|211178.9|211088.9|211177|211087|211182.9|211092.9|211174.1|211084.1|8
1738565890000|2025-02-03 06:58:10|211171.6|211081.6|211138.8|211048.8|211171.6|211081.6|211132.7|211042.7|9
1738565900000|2025-02-03 06:58:20|211143.4|211053.4|211139.1|211049.1|211143.4|211053.4|211111.8|211021.8|10
1738565920000|2025-02-03 06:58:40|211134.6|211044.6|211144.3|211054.3|211144.3|211054.3|211123.4|211033.4|10
1738565930000|2025-02-03 06:58:50|211140.3|211050.3|211134.3|211044.3|211140.3|211050.3|211131.6|211041.6|4
1738565940000|2025-02-03 06:59:00|211135.8|211045.8|211139.5|211049.5|211143.7|211053.7|211127.5|211037.5|10
1738565950000|2025-02-03 06:59:10|211135.6|211045.6|211143.1|211053.1|211160.7|211070.7|211134|211044|15
1738565960000|2025-02-03 06:59:20|211140.8|211050.8|211147.8|211057.8|211150.5|211060.5|211136.4|211046.4|15
1738565970000|2025-02-03 06:59:30|211144.8|211054.8|211179.7|211089.7|211189.4|211099.4|211140.9|211050.9|15
1738565980000|2025-02-03 06:59:40|211181.9|211091.9|211191.2|211101.2|211192.4|211102.4|211181.9|211091.9|6
1738565990000|2025-02-03 06:59:50|211189.2|211099.2|211161.8|211071.8|211189.2|211099.2|211154.3|211064.3|13
1738566000000|2025-02-03 07:00:00|211158.7|211068.7|211137.5|211047.5|211158.7|211068.7|211099|211009|27
1738566010000|2025-02-03 07:00:10|211133.8|211043.8|211097|211007|211135|211045|211096.2|211006.2|19
1738566020000|2025-02-03 07:00:20|211098.4|211008.4|211098.2|211008.2|211101.4|211011.4|211091.9|211001.9|11
1738566030000|2025-02-03 07:00:30|211096.5|211006.5|211093.2|211003.2|211107.4|211017.4|211084.6|210994.6|15
1738566040000|2025-02-03 07:00:40|211093.9|211003.9|211075.4|210985.4|211099.3|211009.3|211075.4|210985.4|9
1738566050000|2025-02-03 07:00:50|211078.2|210988.2|211078.8|210988.8|211084.5|210994.5|211075|210985|12
1738566060000|2025-02-03 07:01:00|211071.6|210981.6|211021.8|210931.8|211072.1|210982.1|210995|210905|26
1738566070000|2025-02-03 07:01:10|211017|210927|211035.7|210945.7|211044.4|210954.4|211017|210927|26
1738566080000|2025-02-03 07:01:20|211032.6|210942.6|211024.1|210934.1|211032.6|210942.6|211017.7|210927.7|13
1738566090000|2025-02-03 07:01:30|211027.4|210937.4|211029.8|210939.8|211035.9|210945.9|211027.4|210937.4|13
1738566100000|2025-02-03 07:01:40|211031.3|210941.3|211040.3|210950.3|211048.9|210958.9|211027.7|210937.7|10
1738566110000|2025-02-03 07:01:50|211036.9|210946.9|211049.8|210959.8|211056.1|210966.1|211023.2|210933.2|9
1738566120000|2025-02-03 07:02:00|211052.9|210962.9|211060.9|210970.9|211061.1|210971.1|211052.9|210962.9|5
1738566130000|2025-02-03 07:02:10|211057|210967|211057|210967|211057|210967|211057|210967|1
1738566140000|2025-02-03 07:02:20|211053.6|210963.6|211044.9|210954.9|211053.6|210963.6|211041.5|210951.5|5
1738566150000|2025-02-03 07:02:30|211041.6|210951.6|211044.8|210954.8|211047.1|210957.1|211034.7|210944.7|13
1738566160000|2025-02-03 07:02:40|211047.7|210957.7|211088.6|210998.6|211091.2|211001.2|211047.7|210957.7|16
1738566170000|2025-02-03 07:02:50|211084.4|210994.4|211084.4|210994.4|211088.4|210998.4|211077.6|210987.6|8
1738566180000|2025-02-03 07:03:00|211076.3|210986.3|211075.2|210985.2|211083.7|210993.7|211070|210980|6
1738566190000|2025-02-03 07:03:10|211081.8|210991.8|211076.4|210986.4|211081.8|210991.8|211071.8|210981.8|5
1738566200000|2025-02-03 07:03:20|211072.8|210982.8|211017.4|210927.4|211072.8|210982.8|210994|210904|15
1738566210000|2025-02-03 07:03:30|211016.3|210926.3|211002.3|210912.3|211032.9|210942.9|211002.3|210912.3|18
1738566220000|2025-02-03 07:03:40|211004|210914|210962.2|210872.2|211004|210914|210962.2|210872.2|16
1738566230000|2025-02-03 07:03:50|210962.1|210872.1|210962.1|210872.1|210963.7|210873.7|210962.1|210872.1|3
1738566240000|2025-02-03 07:04:00|210965.7|210875.7|210977.1|210887.1|210977.1|210887.1|210955.5|210865.5|11
1738566250000|2025-02-03 07:04:10|210974.5|210884.5|210979|210889|210979|210889|210972.4|210882.4|12
1738566260000|2025-02-03 07:04:20|210981.3|210891.3|210918.3|210828.3|210981.3|210891.3|210900.1|210810.1|10
1738566270000|2025-02-03 07:04:30|210921.2|210831.2|210914.7|210824.7|210926.3|210836.3|210889.6|210799.6|14
1738566280000|2025-02-03 07:04:40|210924|210834|211010.5|210920.5|211010.5|210920.5|210924|210834|6
1738566290000|2025-02-03 07:04:50|211013.8|210923.8|210980|210890|211013.8|210923.8|210980|210890|11
1738566300000|2025-02-03 07:05:00|210981.6|210891.6|210981.6|210891.6|210999.8|210909.8|210978.3|210888.3|10
1738566310000|2025-02-03 07:05:10|210978.8|210888.8|211005.5|210915.5|211008.5|210918.5|210976.5|210886.5|13
1738566320000|2025-02-03 07:05:20|211002.6|210912.6|211047.3|210957.3|211059|210969|211002.6|210912.6|21
1738566330000|2025-02-03 07:05:30|211042.6|210952.6|210977.1|210887.1|211042.6|210952.6|210977.1|210887.1|11
1738566340000|2025-02-03 07:05:40|210979.1|210889.1|210977.1|210887.1|211000.4|210910.4|210977.1|210887.1|8
1738566350000|2025-02-03 07:05:50|210972.9|210882.9|210944.6|210854.6|210973|210883|210944.3|210854.3|8
1738566360000|2025-02-03 07:06:00|210951.5|210861.5|210954.2|210864.2|210959.1|210869.1|210945.6|210855.6|6
1738566370000|2025-02-03 07:06:10|210951.1|210861.1|210932.4|210842.4|210951.1|210861.1|210926.5|210836.5|6
1738566380000|2025-02-03 07:06:20|210935.6|210845.6|210974.7|210884.7|210980.7|210890.7|210931.3|210841.3|14
1738566390000|2025-02-03 07:06:30|210974.8|210884.8|210978|210888|211011.7|210921.7|210974.5|210884.5|14
1738566400000|2025-02-03 07:06:40|210981.9|210891.9|211048.3|210958.3|211048.3|210958.3|210981.9|210891.9|13
1738566410000|2025-02-03 07:06:50|211044.2|210954.2|211023.6|210933.6|211044.2|210954.2|211023.6|210933.6|7
1738566420000|2025-02-03 07:07:00|211021.9|210931.9|211009.6|210919.6|211023.6|210933.6|211005.4|210915.4|15
1738566430000|2025-02-03 07:07:10|211007.9|210917.9|211042.5|210952.5|211042.5|210952.5|211007.9|210917.9|14
1738566440000|2025-02-03 07:07:20|211046.1|210956.1|211048.3|210958.3|211048.3|210958.3|211043|210953|6
1738566450000|2025-02-03 07:07:30|211042.8|210952.8|211025.2|210935.2|211042.8|210952.8|211025.2|210935.2|5
1738566460000|2025-02-03 07:07:40|211031.3|210941.3|211018.3|210928.3|211046.2|210956.2|211018.2|210928.2|7
1738566470000|2025-02-03 07:07:50|211017.5|210927.5|211015.2|210925.2|211020.6|210930.6|211007.8|210917.8|9
1738566480000|2025-02-03 07:08:00|211016|210926|211016|210926|211016|210926|211016|210926|1
1738566490000|2025-02-03 07:08:10|211019.6|210929.6|211010.4|210920.4|211026.2|210936.2|211010.4|210920.4|9
1738566500000|2025-02-03 07:08:20|211013.1|210923.1|210993.3|210903.3|211013.1|210923.1|210982.3|210892.3|14
1738566510000|2025-02-03 07:08:30|210996|210906|211018.3|210928.3|211018.3|210928.3|210996|210906|4
1738566520000|2025-02-03 07:08:40|211009.4|210919.4|211003.6|210913.6|211009.4|210919.4|210968.5|210878.5|18
1738566530000|2025-02-03 07:08:50|211006.6|210916.6|211023.2|210933.2|211027.8|210937.8|211003.1|210913.1|6
1738566540000|2025-02-03 07:09:00|211018.5|210928.5|211020|210930|211026.1|210936.1|211016|210926|7
1738566550000|2025-02-03 07:09:10|211014.8|210924.8|211010|210920|211014.8|210924.8|211003.6|210913.6|10
1738566560000|2025-02-03 07:09:20|211008.8|210918.8|210994|210904|211009.8|210919.8|210994|210904|10
1738566570000|2025-02-03 07:09:30|210979.8|210889.8|211000.2|210910.2|211006.9|210916.9|210979.8|210889.8|8
1738566580000|2025-02-03 07:09:40|211008.3|210918.3|211054.7|210964.7|211054.7|210964.7|211008.3|210918.3|8
1738566590000|2025-02-03 07:09:50|211051.7|210961.7|211046.1|210956.1|211051.7|210961.7|211046.1|210956.1|2
1738566600000|2025-02-03 07:10:00|211049.2|210959.2|211116.3|211026.3|211116.3|211026.3|211049.2|210959.2|18
1738566610000|2025-02-03 07:10:10|211114.7|211024.7|211114.7|211024.7|211115.5|211025.5|211114.7|211024.7|5
1738566620000|2025-02-03 07:10:20|211123.5|211033.5|211183.4|211093.4|211183.7|211093.7|211123.5|211033.5|17
1738566630000|2025-02-03 07:10:30|211184.4|211094.4|211188.7|211098.7|211190.5|211100.5|211179.2|211089.2|14
1738566640000|2025-02-03 07:10:40|211185.1|211095.1|211186.9|211096.9|211190.9|211100.9|211176.5|211086.5|10
1738566650000|2025-02-03 07:10:50|211182.9|211092.9|211185.9|211095.9|211185.9|211095.9|211182.9|211092.9|2
1738566660000|2025-02-03 07:11:00|211189.5|211099.5|211175|211085|211189.5|211099.5|211172.8|211082.8|10
1738566670000|2025-02-03 07:11:10|211172.4|211082.4|211183.3|211093.3|211187.2|211097.2|211172.4|211082.4|6
1738566680000|2025-02-03 07:11:20|211186.8|211096.8|211224.2|211134.2|211224.2|211134.2|211186.8|211096.8|12
1738566690000|2025-02-03 07:11:30|211219.5|211129.5|211233.3|211143.3|211255.7|211165.7|211219.5|211129.5|16
1738566700000|2025-02-03 07:11:40|211237.5|211147.5|211275|211185|211278|211188|211232.5|211142.5|12
1738566710000|2025-02-03 07:11:50|211278.9|211188.9|211396|211306|211407.3|211317.3|211278.9|211188.9|24
1738566720000|2025-02-03 07:12:00|211404.3|211314.3|211411.8|211321.8|211421.5|211331.5|211396.4|211306.4|16
1738566730000|2025-02-03 07:12:10|211415.8|211325.8|211364.2|211274.2|211415.8|211325.8|211364.2|211274.2|17
1738566740000|2025-02-03 07:12:20|211354.2|211264.2|211354.8|211264.8|211370.5|211280.5|211343.1|211253.1|11
1738566750000|2025-02-03 07:12:30|211354.5|211264.5|211352.6|211262.6|211360.6|211270.6|211351.8|211261.8|10
1738566760000|2025-02-03 07:12:40|211357|211267|211357.9|211267.9|211358.1|211268.1|211352.4|211262.4|9
1738566770000|2025-02-03 07:12:50|211352.9|211262.9|211348.8|211258.8|211354.1|211264.1|211344.3|211254.3|6
1738566780000|2025-02-03 07:13:00|211340.2|211250.2|211345.3|211255.3|211365.4|211275.4|211340.2|211250.2|9
1738566790000|2025-02-03 07:13:10|211339.6|211249.6|211318.2|211228.2|211345|211255|211304.3|211214.3|11
1738566800000|2025-02-03 07:13:20|211318.4|211228.4|211316.7|211226.7|211323|211233|211316.7|211226.7|3
1738566810000|2025-02-03 07:13:30|211310.6|211220.6|211307.3|211217.3|211317.4|211227.4|211307.3|211217.3|7
1738566830000|2025-02-03 07:13:50|211313.1|211223.1|211309.5|211219.5|211315.1|211225.1|211308.6|211218.6|6
1738566840000|2025-02-03 07:14:00|211314.6|211224.6|211310.6|211220.6|211315.8|211225.8|211308.6|211218.6|4
1738566850000|2025-02-03 07:14:10|211309.2|211219.2|211204.7|211114.7|211309.2|211219.2|211204.7|211114.7|7
1738566860000|2025-02-03 07:14:20|211207.4|211117.4|211217.1|211127.1|211220.5|211130.5|211200.3|211110.3|7
1738566870000|2025-02-03 07:14:30|211220.3|211130.3|211221.4|211131.4|211221.4|211131.4|211216.3|211126.3|8
1738566880000|2025-02-03 07:14:40|211218.2|211128.2|211218.5|211128.5|211229.1|211139.1|211218.2|211128.2|8
1738566890000|2025-02-03 07:14:50|211219.4|211129.4|211219.4|211129.4|211219.4|211129.4|211219.4|211129.4|1
1738566900000|2025-02-03 07:15:00|211222.4|211132.4|211222.8|211132.8|211222.8|211132.8|211216.6|211126.6|4
1738566910000|2025-02-03 07:15:10|211218.9|211128.9|211205.1|211115.1|211219.3|211129.3|211198.1|211108.1|7
1738566920000|2025-02-03 07:15:20|211212.5|211122.5|211225.7|211135.7|211231.6|211141.6|211212.5|211122.5|19
1738566930000|2025-02-03 07:15:30|211223.1|211133.1|211227.8|211137.8|211227.8|211137.8|211216.2|211126.2|6
1738566940000|2025-02-03 07:15:40|211232.9|211142.9|211237.7|211147.7|211245.1|211155.1|211232.9|211142.9|5
1738566950000|2025-02-03 07:15:50|211233.8|211143.8|211201.9|211111.9|211233.8|211143.8|211198.9|211108.9|8
1738566960000|2025-02-03 07:16:00|211184.6|211094.6|211204.1|211114.1|211204.9|211114.9|211184.6|211094.6|7
1738566970000|2025-02-03 07:16:10|211211.2|211121.2|211241.4|211151.4|211241.4|211151.4|211205.2|211115.2|8
1738566980000|2025-02-03 07:16:20|211245.2|211155.2|211245.2|211155.2|211245.2|211155.2|211240.8|211150.8|3
1738566990000|2025-02-03 07:16:30|211241.1|211151.1|211241.1|211151.1|211241.1|211151.1|211241.1|211151.1|1
1738567010000|2025-02-03 07:16:50|211246.5|211156.5|211248.8|211158.8|211262.3|211172.3|211246.5|211156.5|8
1738567020000|2025-02-03 07:17:00|211253.6|211163.6|211328.1|211238.1|211328.1|211238.1|211253.6|211163.6|2
1738567030000|2025-02-03 07:17:10|211321.9|211231.9|211342.9|211252.9|211357.7|211267.7|211315.9|211225.9|22
1738567040000|2025-02-03 07:17:20|211348.3|211258.3|211364.5|211274.5|211371.7|211281.7|211348.3|211258.3|14
1738567050000|2025-02-03 07:17:30|211369.3|211279.3|211353.9|211263.9|211371.8|211281.8|211350.4|211260.4|14
1738567060000|2025-02-03 07:17:40|211353.5|211263.5|211354.1|211264.1|211363.7|211273.7|211353.5|211263.5|11
1738567070000|2025-02-03 07:17:50|211351.7|211261.7|211353.5|211263.5|211355.7|211265.7|211345.9|211255.9|8
1738567080000|2025-02-03 07:18:00|211351.5|211261.5|211298.6|211208.6|211351.5|211261.5|211280.8|211190.8|16
1738567090000|2025-02-03 07:18:10|211301.1|211211.1|211338|211248|211362.8|211272.8|211301.1|211211.1|26
1738567100000|2025-02-03 07:18:20|211337.2|211247.2|211377.2|211287.2|211394.6|211304.6|211327.2|211237.2|20
1738567110000|2025-02-03 07:18:30|211370|211280|211348|211258|211389.8|211299.8|211336.5|211246.5|20
1738567120000|2025-02-03 07:18:40|211346.4|211256.4|211369.1|211279.1|211369.1|211279.1|211343.1|211253.1|13
1738567130000|2025-02-03 07:18:50|211373.4|211283.4|211336.6|211246.6|211383.3|211293.3|211323.5|211233.5|16
1738567140000|2025-02-03 07:19:00|211331|211241|211296.4|211206.4|211331|211241|211292.9|211202.9|9
1738567150000|2025-02-03 07:19:10|211298.1|211208.1|211284.8|211194.8|211298.1|211208.1|211280.6|211190.6|11
1738567160000|2025-02-03 07:19:20|211286.5|211196.5|211291.2|211201.2|211291.2|211201.2|211284.5|211194.5|7
1738567170000|2025-02-03 07:19:30|211292.8|211202.8|211272.5|211182.5|211292.8|211202.8|211272.5|211182.5|4
1738567180000|2025-02-03 07:19:40|211265.8|211175.8|211216.9|211126.9|211265.8|211175.8|211208.4|211118.4|22
1738567190000|2025-02-03 07:19:50|211213.6|211123.6|211214|211124|211215.2|211125.2|211209.9|211119.9|8
1738567200000|2025-02-03 07:20:00|211210.6|211120.6|211206.1|211116.1|211249.2|211159.2|211198.9|211108.9|23
1738567210000|2025-02-03 07:20:10|211203|211113|211206.8|211116.8|211209|211119|211200|211110|7
1738567220000|2025-02-03 07:20:20|211201.9|211111.9|211201.1|211111.1|211203.7|211113.7|211197.3|211107.3|10
1738567240000|2025-02-03 07:20:40|211202.8|211112.8|211202.8|211112.8|211202.8|211112.8|211202.8|211112.8|1
1738567250000|2025-02-03 07:20:50|211205|211115|211205|211115|211205|211115|211205|211115|1
1738567260000|2025-02-03 07:21:00|211200|211110|211157.8|211067.8|211200|211110|211153.7|211063.7|9
1738567270000|2025-02-03 07:21:10|211155|211065|211138.5|211048.5|211155|211065|211138.5|211048.5|11
1738567280000|2025-02-03 07:21:20|211142.6|211052.6|211194|211104|211195.5|211105.5|211142.6|211052.6|9
1738567290000|2025-02-03 07:21:30|211195.5|211105.5|211185.2|211095.2|211195.5|211105.5|211157.5|211067.5|10
1738567300000|2025-02-03 07:21:40|211205.2|211115.2|211221|211131|211221|211131|211197.3|211107.3|7
1738567310000|2025-02-03 07:21:50|211224.4|211134.4|211224.4|211134.4|211224.4|211134.4|211224.4|211134.4|1
1738567320000|2025-02-03 07:22:00|211223.3|211133.3|211219.5|211129.5|211224.4|211134.4|211219.3|211129.3|10
1738567330000|2025-02-03 07:22:10|211219.3|211129.3|211221.5|211131.5|211221.5|211131.5|211219.3|211129.3|4
1738567340000|2025-02-03 07:22:20|211225.1|211135.1|211237.8|211147.8|211237.8|211147.8|211221.5|211131.5|7
1738567350000|2025-02-03 07:22:30|211237.1|211147.1|211237.8|211147.8|211237.8|211147.8|211237.1|211147.1|2
1738567360000|2025-02-03 07:22:40|211233.7|211143.7|211196.5|211106.5|211233.7|211143.7|211196.5|211106.5|5
1738567370000|2025-02-03 07:22:50|211209.6|211119.6|211193.5|211103.5|211209.6|211119.6|211193.5|211103.5|6
1738567380000|2025-02-03 07:23:00|211187.1|211097.1|211151.2|211061.2|211187.1|211097.1|211144.6|211054.6|12
1738567390000|2025-02-03 07:23:10|211146.2|211056.2|211137.1|211047.1|211151.2|211061.2|211137.1|211047.1|8
1738567400000|2025-02-03 07:23:20|211141.5|211051.5|211117.8|211027.8|211150.2|211060.2|211112.4|211022.4|10
1738567410000|2025-02-03 07:23:30|211108.2|211018.2|211113.1|211023.1|211113.1|211023.1|211103.4|211013.4|15
1738567420000|2025-02-03 07:23:40|211108.9|211018.9|211113.8|211023.8|211113.8|211023.8|211105.1|211015.1|4
1738567430000|2025-02-03 07:23:50|211112.1|211022.1|211113.8|211023.8|211113.8|211023.8|211112.1|211022.1|2
1738567440000|2025-02-03 07:24:00|211109.3|211019.3|211049.7|210959.7|211113.5|211023.5|211043.4|210953.4|11
1738567450000|2025-02-03 07:24:10|211051.3|210961.3|211042.5|210952.5|211051.3|210961.3|211022.8|210932.8|10
1738567460000|2025-02-03 07:24:20|211045|210955|211047.5|210957.5|211047.5|210957.5|211045|210955|2
1738567470000|2025-02-03 07:24:30|211051|210961|211025|210935|211066.1|210976.1|211017.7|210927.7|12
1738567480000|2025-02-03 07:24:40|211029.9|210939.9|211053.7|210963.7|211053.7|210963.7|211029.9|210939.9|2
1738567490000|2025-02-03 07:24:50|211058.4|210968.4|211065.3|210975.3|211065.3|210975.3|211058.4|210968.4|2
1738567500000|2025-02-03 07:25:00|211073.7|210983.7|211073.7|210983.7|211075.4|210985.4|211073.7|210983.7|3
1738567510000|2025-02-03 07:25:10|211084.1|210994.1|211134.7|211044.7|211134.7|211044.7|211084.1|210994.1|6
1738567520000|2025-02-03 07:25:20|211140.9|211050.9|211165.9|211075.9|211165.9|211075.9|211140.9|211050.9|3
1738567530000|2025-02-03 07:25:30|211162.2|211072.2|211157.4|211067.4|211162.2|211072.2|211157.4|211067.4|3
1738567550000|2025-02-03 07:25:50|211162.8|211072.8|211157.9|211067.9|211163.7|211073.7|211157|211067|4
1738567560000|2025-02-03 07:26:00|211163|211073|211149.1|211059.1|211172.5|211082.5|211149.1|211059.1|9
1738567570000|2025-02-03 07:26:10|211153.1|211063.1|211153.2|211063.2|211158.8|211068.8|211150.9|211060.9|6
1738567580000|2025-02-03 07:26:20|211158.4|211068.4|211158.4|211068.4|211158.4|211068.4|211158.4|211068.4|1
1738567590000|2025-02-03 07:26:30|211153.8|211063.8|211110|211020|211153.8|211063.8|211102|211012|6
1738567600000|2025-02-03 07:26:40|211111.6|211021.6|211111.6|211021.6|211111.6|211021.6|211111.6|211021.6|1
1738567620000|2025-02-03 07:27:00|211119.8|211029.8|211129.4|211039.4|211142.3|211052.3|211110.7|211020.7|10
1738567630000|2025-02-03 07:27:10|211131.6|211041.6|211147.1|211057.1|211147.1|211057.1|211113.7|211023.7|9
1738567640000|2025-02-03 07:27:20|211141.2|211051.2|211144.8|211054.8|211152.9|211062.9|211140.1|211050.1|7
1738567650000|2025-02-03 07:27:30|211150.8|211060.8|211143.9|211053.9|211150.9|211060.9|211143.9|211053.9|5
1738567660000|2025-02-03 07:27:40|211106|211016|211107.2|211017.2|211110.8|211020.8|211106|211016|5
1738567670000|2025-02-03 07:27:50|211103.9|211013.9|211066.5|210976.5|211107.2|211017.2|211062.3|210972.3|11
1738567680000|2025-02-03 07:28:00|211070.7|210980.7|211101.7|211011.7|211104.2|211014.2|211070.7|210980.7|9
1738567690000|2025-02-03 07:28:10|211104.6|211014.6|211074.4|210984.4|211104.6|211014.6|211060.1|210970.1|12
1738567700000|2025-02-03 07:28:20|211067.6|210977.6|211039.2|210949.2|211075.9|210985.9|211025.7|210935.7|12
1738567710000|2025-02-03 07:28:30|211042.7|210952.7|211052.3|210962.3|211056.6|210966.6|211042.7|210952.7|12
1738567720000|2025-02-03 07:28:40|211057|210967|211057.2|210967.2|211057.2|210967.2|211051.4|210961.4|6
1738567730000|2025-02-03 07:28:50|211052.9|210962.9|211058.6|210968.6|211058.6|210968.6|211043.6|210953.6|14
1738567740000|2025-02-03 07:29:00|211059.1|210969.1|211061.5|210971.5|211065.8|210975.8|211051.6|210961.6|15
1738567750000|2025-02-03 07:29:10|211061.2|210971.2|211062.6|210972.6|211104.2|211014.2|211051|210961|16
1738567760000|2025-02-03 07:29:20|211068|210978|211061.6|210971.6|211068|210978|211030|210940|9
1738567770000|2025-02-03 07:29:30|211054.5|210964.5|211056.4|210966.4|211060|210970|211051.2|210961.2|8
1738567780000|2025-02-03 07:29:40|211049.9|210959.9|211055.7|210965.7|211059.8|210969.8|211049.9|210959.9|4
1738567790000|2025-02-03 07:29:50|211059.8|210969.8|211060.1|210970.1|211062.6|210972.6|211049.3|210959.3|11
1738567800000|2025-02-03 07:30:00|211043.1|210953.1|211016.7|210926.7|211059.8|210969.8|210994.1|210904.1|18
1738567810000|2025-02-03 07:30:10|211007.3|210917.3|211013|210923|211030.6|210940.6|211007.3|210917.3|13
1738567820000|2025-02-03 07:30:20|211016.1|210926.1|210956|210866|211020.7|210930.7|210956|210866|15
1738567830000|2025-02-03 07:30:30|210931.7|210841.7|210951.2|210861.2|210974.8|210884.8|210930.2|210840.2|16
1738567840000|2025-02-03 07:30:40|210956.1|210866.1|210959.6|210869.6|210969.6|210879.6|210956.1|210866.1|11
1738567850000|2025-02-03 07:30:50|210969.2|210879.2|210999.1|210909.1|210999.1|210909.1|210961.9|210871.9|11
1738567860000|2025-02-03 07:31:00|211000.9|210910.9|210990.3|210900.3|211001|210911|210978.8|210888.8|8
1738567870000|2025-02-03 07:31:10|210995.5|210905.5|211008.9|210918.9|211014|210924|210995.5|210905.5|8
1738567880000|2025-02-03 07:31:20|211008.6|210918.6|210987.3|210897.3|211008.6|210918.6|210974.5|210884.5|5
1738567890000|2025-02-03 07:31:30|210987.1|210897.1|210947.7|210857.7|210987.1|210897.1|210915.9|210825.9|12
1738567900000|2025-02-03 07:31:40|210953.3|210863.3|210938.6|210848.6|210962|210872|210936.6|210846.6|15
1738567910000|2025-02-03 07:31:50|210941.6|210851.6|210943.9|210853.9|210949.3|210859.3|210940|210850|6
1738567920000|2025-02-03 07:32:00|210936.4|210846.4|210939.3|210849.3|210939.9|210849.9|210935.3|210845.3|14
1738567930000|2025-02-03 07:32:10|210935.8|210845.8|210856.2|210766.2|210940.4|210850.4|210851.5|210761.5|20
1738567940000|2025-02-03 07:32:20|210859.8|210769.8|210858.9|210768.9|210860.2|210770.2|210855.8|210765.8|6
1738567950000|2025-02-03 07:32:30|210855|210765|210852.7|210762.7|210860.3|210770.3|210842|210752|15
1738567960000|2025-02-03 07:32:40|210854.4|210764.4|210863.5|210773.5|210869.6|210779.6|210852.7|210762.7|13
1738567970000|2025-02-03 07:32:50|210865.2|210775.2|210855|210765|210867.3|210777.3|210852.6|210762.6|8
1738567980000|2025-02-03 07:33:00|210854.3|210764.3|210855|210765|210855|210765|210854.3|210764.3|2
1738567990000|2025-02-03 07:33:10|210863.8|210773.8|210779.8|210689.8|210863.8|210773.8|210779.8|210689.8|9
1738568000000|2025-02-03 07:33:20|210788|210698|210785.3|210695.3|210788|210698|210784.4|210694.4|4
1738568010000|2025-02-03 07:33:30|210778.6|210688.6|210783.1|210693.1|210786.3|210696.3|210778.6|210688.6|7
1738568020000|2025-02-03 07:33:40|210786.3|210696.3|210781.4|210691.4|210786.3|210696.3|210776.9|210686.9|5
1738568030000|2025-02-03 07:33:50|210786.3|210696.3|210780.5|210690.5|210787.2|210697.2|210773.4|210683.4|19
1738568040000|2025-02-03 07:34:00|210773.6|210683.6|210781.2|210691.2|210781.2|210691.2|210773.6|210683.6|5
1738568050000|2025-02-03 07:34:10|210776.8|210686.8|210801.8|210711.8|210805.3|210715.3|210776.8|210686.8|8
1738568060000|2025-02-03 07:34:20|210796.3|210706.3|210783.4|210693.4|210808.6|210718.6|210772|210682|8
1738568070000|2025-02-03 07:34:30|210787.1|210697.1|210792.6|210702.6|210792.6|210702.6|210787.1|210697.1|2
1738568080000|2025-02-03 07:34:40|210788.7|210698.7|210794.5|210704.5|210794.5|210704.5|210788.5|210698.5|6
1738568090000|2025-02-03 07:34:50|210788.2|210698.2|210798|210708|210798|210708|210788.2|210698.2|16
1738568100000|2025-02-03 07:35:00|210801.7|210711.7|210815.4|210725.4|210816.1|210726.1|210801.7|210711.7|9
1738568110000|2025-02-03 07:35:10|210820.9|210730.9|210838.2|210748.2|210851.9|210761.9|210820.9|210730.9|6
1738568120000|2025-02-03 07:35:20|210846.9|210756.9|210851.9|210761.9|210851.9|210761.9|210846.9|210756.9|3
1738568130000|2025-02-03 07:35:30|210859.6|210769.6|210847.6|210757.6|210891.2|210801.2|210847.6|210757.6|5
1738568140000|2025-02-03 07:35:40|210843|210753|210841.5|210751.5|210843|210753|210841.3|210751.3|3
1738568150000|2025-02-03 07:35:50|210845.8|210755.8|210859.2|210769.2|210866|210776|210845.8|210755.8|7
1738568160000|2025-02-03 07:36:00|210868.8|210778.8|210894.2|210804.2|210895.9|210805.9|210868.8|210778.8|4
1738568170000|2025-02-03 07:36:10|210888.8|210798.8|210887.3|210797.3|210888.8|210798.8|210887.3|210797.3|3
1738568180000|2025-02-03 07:36:20|210892|210802|210892|210802|210892|210802|210892|210802|1
1738568190000|2025-02-03 07:36:30|210887.3|210797.3|210898.4|210808.4|210898.4|210808.4|210879.9|210789.9|4
1738568200000|2025-02-03 07:36:40|210892.6|210802.6|210897.8|210807.8|210897.8|210807.8|210892.6|210802.6|2
1738568210000|2025-02-03 07:36:50|210891.3|210801.3|210933.4|210843.4|210933.4|210843.4|210889.6|210799.6|11
1738568220000|2025-02-03 07:37:00|210928.6|210838.6|210946.9|210856.9|210949.2|210859.2|210916.2|210826.2|11
1738568230000|2025-02-03 07:37:10|210938.4|210848.4|210959.6|210869.6|210959.6|210869.6|210935.2|210845.2|12
1738568240000|2025-02-03 07:37:20|210964.2|210874.2|210942.4|210852.4|210964.2|210874.2|210938.4|210848.4|8
1738568250000|2025-02-03 07:37:30|210940.3|210850.3|210940.3|210850.3|210940.3|210850.3|210940.3|210850.3|1
1738568260000|2025-02-03 07:37:40|210936.1|210846.1|210934.4|210844.4|210936.1|210846.1|210934.4|210844.4|2
1738568270000|2025-02-03 07:37:50|210923.7|210833.7|210938|210848|210942.6|210852.6|210883.6|210793.6|10
1738568280000|2025-02-03 07:38:00|210943.2|210853.2|210935.4|210845.4|210943.8|210853.8|210935.4|210845.4|4
1738568290000|2025-02-03 07:38:10|210939.1|210849.1|210943|210853|210943.5|210853.5|210939.1|210849.1|4
1738568300000|2025-02-03 07:38:20|210937.9|210847.9|210938.6|210848.6|210943.7|210853.7|210924.3|210834.3|8
1738568310000|2025-02-03 07:38:30|210934.6|210844.6|210927.2|210837.2|210935.3|210845.3|210920.2|210830.2|9
1738568320000|2025-02-03 07:38:40|210931.6|210841.6|210902.7|210812.7|210931.6|210841.6|210884.1|210794.1|8
1738568330000|2025-02-03 07:38:50|210906.4|210816.4|210902|210812|210906.4|210816.4|210902|210812|2
1738568340000|2025-02-03 07:39:00|210896.6|210806.6|210840|210750|210896.6|210806.6|210828.3|210738.3|12
1738568350000|2025-02-03 07:39:10|210835.7|210745.7|210808.8|210718.8|210835.7|210745.7|210806.3|210716.3|13
1738568360000|2025-02-03 07:39:20|210813|210723|210808|210718|210814.6|210724.6|210808|210718|4
1738568370000|2025-02-03 07:39:30|210813|210723|210892.8|210802.8|210893.2|210803.2|210813|210723|11
1738568380000|2025-02-03 07:39:40|210886.6|210796.6|210890.8|210800.8|210890.8|210800.8|210869.3|210779.3|6
1738568390000|2025-02-03 07:39:50|210892.5|210802.5|210892.5|210802.5|210892.5|210802.5|210892.5|210802.5|1
1738568400000|2025-02-03 07:40:00|210899.8|210809.8|210928|210838|210928|210838|210899.8|210809.8|10
1738568410000|2025-02-03 07:40:10|210934.7|210844.7|210890.8|210800.8|210938.7|210848.7|210883.3|210793.3|5
1738568420000|2025-02-03 07:40:20|210894.9|210804.9|210938.4|210848.4|210938.4|210848.4|210894.9|210804.9|11
1738568430000|2025-02-03 07:40:30|210934.9|210844.9|210934.9|210844.9|210934.9|210844.9|210930.8|210840.8|3
1738568450000|2025-02-03 07:40:50|210940.1|210850.1|210950.6|210860.6|210956.3|210866.3|210940.1|210850.1|3
1738568460000|2025-02-03 07:41:00|210953.8|210863.8|211093.2|211003.2|211101.4|211011.4|210953.8|210863.8|23
1738568470000|2025-02-03 07:41:10|211101.3|211011.3|211128.5|211038.5|211133.5|211043.5|211095|211005|8
1738568480000|2025-02-03 07:41:20|211132.7|211042.7|211133.4|211043.4|211136.4|211046.4|211113.3|211023.3|12
1738568490000|2025-02-03 07:41:30|211124.4|211034.4|211086.2|210996.2|211129.2|211039.2|211081.9|210991.9|11
1738568500000|2025-02-03 07:41:40|211080.6|210990.6|211106.9|211016.9|211110.5|211020.5|211068.4|210978.4|13
1738568510000|2025-02-03 07:41:50|211108.3|211018.3|211084.5|210994.5|211110.5|211020.5|211067.1|210977.1|13
1738568520000|2025-02-03 07:42:00|211077.8|210987.8|211075.3|210985.3|211089|210999|211064.2|210974.2|11
1738568530000|2025-02-03 07:42:10|211065.8|210975.8|211021.4|210931.4|211065.8|210975.8|211021.4|210931.4|13
1738568540000|2025-02-03 07:42:20|211030.4|210940.4|211022.1|210932.1|211039.3|210949.3|211022.1|210932.1|12
1738568550000|2025-02-03 07:42:30|211022.8|210932.8|211060.4|210970.4|211060.4|210970.4|211022.8|210932.8|8
1738568560000|2025-02-03 07:42:40|211062|210972|211067.1|210977.1|211078.5|210988.5|211054.9|210964.9|9
1738568570000|2025-02-03 07:42:50|211060.8|210970.8|211068.1|210978.1|211072.8|210982.8|211060.8|210970.8|7
1738568580000|2025-02-03 07:43:00|211062.6|210972.6|211058.5|210968.5|211066.3|210976.3|211056.8|210966.8|7
1738568590000|2025-02-03 07:43:10|211065.9|210975.9|211063.1|210973.1|211075.9|210985.9|211057.8|210967.8|15
1738568600000|2025-02-03 07:43:20|211056.6|210966.6|211049.5|210959.5|211059.3|210969.3|211016.1|210926.1|10
1738568610000|2025-02-03 07:43:30|211054.2|210964.2|211072.3|210982.3|211072.3|210982.3|211054.2|210964.2|6
1738568620000|2025-02-03 07:43:40|211077.3|210987.3|211091.7|211001.7|211091.7|211001.7|211071.8|210981.8|6
1738568630000|2025-02-03 07:43:50|211096.5|211006.5|211109.7|211019.7|211113.1|211023.1|211096.5|211006.5|10
1738568640000|2025-02-03 07:44:00|211104.5|211014.5|211104.1|211014.1|211115.4|211025.4|211099|211009|10
1738568650000|2025-02-03 07:44:10|211099.6|211009.6|211102.4|211012.4|211103.6|211013.6|211063.1|210973.1|16
1738568660000|2025-02-03 07:44:20|211111.1|211021.1|211114.7|211024.7|211115.5|211025.5|211109.9|211019.9|9
1738568670000|2025-02-03 07:44:30|211107.7|211017.7|211145.2|211055.2|211145.2|211055.2|211107.7|211017.7|15
1738568680000|2025-02-03 07:44:40|211144.5|211054.5|211148.6|211058.6|211155.9|211065.9|211136.3|211046.3|12
1738568690000|2025-02-03 07:44:50|211153.9|211063.9|211153.9|211063.9|211153.9|211063.9|211153.9|211063.9|1
1738568700000|2025-02-03 07:45:00|211145.8|211055.8|211075|210985|211147.2|211057.2|211070.2|210980.2|12
1738568710000|2025-02-03 07:45:10|211059.4|210969.4|210970|210880|211076.7|210986.7|210958.1|210868.1|25
1738568720000|2025-02-03 07:45:20|210963.8|210873.8|210956|210866|210970.7|210880.7|210949.6|210859.6|14
1738568730000|2025-02-03 07:45:30|210960.6|210870.6|210990|210900|210990|210900|210956.3|210866.3|7
1738568740000|2025-02-03 07:45:40|210995.1|210905.1|210971.1|210881.1|211003.1|210913.1|210957.4|210867.4|12
1738568750000|2025-02-03 07:45:50|210964.4|210874.4|210968.3|210878.3|210971.8|210881.8|210960.4|210870.4|16
1738568760000|2025-02-03 07:46:00|210969.6|210879.6|210934|210844|210969.6|210879.6|210922|210832|6
1738568770000|2025-02-03 07:46:10|210937.5|210847.5|210937.5|210847.5|210937.5|210847.5|210937.5|210847.5|1
1738568780000|2025-02-03 07:46:20|210941.8|210851.8|210955|210865|210961|210871|210941.8|210851.8|3
1738568790000|2025-02-03 07:46:30|210946.1|210856.1|210933.8|210843.8|210946.1|210856.1|210923.7|210833.7|12
1738568800000|2025-02-03 07:46:40|210930.1|210840.1|210933|210843|210933|210843|210926.1|210836.1|4
1738568810000|2025-02-03 07:46:50|210928.3|210838.3|210894.4|210804.4|210928.3|210838.3|210885.4|210795.4|12
1738568820000|2025-02-03 07:47:00|210890.1|210800.1|210922.5|210832.5|210926.9|210836.9|210881.5|210791.5|13
1738568830000|2025-02-03 07:47:10|210928.9|210838.9|210953.6|210863.6|210955.1|210865.1|210922.9|210832.9|9
1738568840000|2025-02-03 07:47:20|210984.5|210894.5|210983.4|210893.4|210987.5|210897.5|210977.3|210887.3|5
1738568850000|2025-02-03 07:47:30|210989.3|210899.3|211017.3|210927.3|211019.5|210929.5|210984.3|210894.3|17
1738568860000|2025-02-03 07:47:40|211012.6|210922.6|211022.2|210932.2|211026.7|210936.7|211012.3|210922.3|17
1738568870000|2025-02-03 07:47:50|211017.7|210927.7|211017.2|210927.2|211017.7|210927.7|211013.6|210923.6|4
1738568880000|2025-02-03 07:48:00|211022.7|210932.7|211014.7|210924.7|211043.8|210953.8|211014.7|210924.7|15
1738568890000|2025-02-03 07:48:10|211012.2|210922.2|211019|210929|211021|210931|211009.8|210919.8|10
1738568900000|2025-02-03 07:48:20|211030|210940|211020.1|210930.1|211030|210940|211014|210924|5
1738568910000|2025-02-03 07:48:30|211002.4|210912.4|210977.5|210887.5|211002.4|210912.4|210962.6|210872.6|5
1738568920000|2025-02-03 07:48:40|210973.1|210883.1|210938.5|210848.5|210973.4|210883.4|210938.5|210848.5|7
1738568930000|2025-02-03 07:48:50|210942.5|210852.5|210934.2|210844.2|210942.5|210852.5|210931.4|210841.4|5
1738568940000|2025-02-03 07:49:00|210930.5|210840.5|210912.9|210822.9|210938.1|210848.1|210881.8|210791.8|17
1738568950000|2025-02-03 07:49:10|210911.2|210821.2|210903|210813|210913.2|210823.2|210901.1|210811.1|6
1738568960000|2025-02-03 07:49:20|210898.4|210808.4|210871.5|210781.5|210898.4|210808.4|210863|210773|13
1738568970000|2025-02-03 07:49:30|210866.7|210776.7|210882.2|210792.2|210888.6|210798.6|210866.7|210776.7|12
1738568980000|2025-02-03 07:49:40|210887|210797|210949.2|210859.2|210949.2|210859.2|210869.8|210779.8|17
1738568990000|2025-02-03 07:49:50|210954.5|210864.5|210930.3|210840.3|210954.5|210864.5|210925.2|210835.2|9
1738569000000|2025-02-03 07:50:00|210932.6|210842.6|210938.5|210848.5|210940.9|210850.9|210923.3|210833.3|15
1738569010000|2025-02-03 07:50:10|210942.9|210852.9|210884.3|210794.3|210944.5|210854.5|210877.8|210787.8|12
1738569020000|2025-02-03 07:50:20|210889|210799|210899.3|210809.3|210908|210818|210883|210793|16
1738569030000|2025-02-03 07:50:30|210896.2|210806.2|210921.8|210831.8|210927.4|210837.4|210896.2|210806.2|6
1738569040000|2025-02-03 07:50:40|210929.6|210839.6|210963.9|210873.9|210973.6|210883.6|210929.6|210839.6|9
1738569050000|2025-02-03 07:50:50|210954.1|210864.1|210960.6|210870.6|210964.7|210874.7|210945.2|210855.2|9
1738569060000|2025-02-03 07:51:00|210966.9|210876.9|210991.7|210901.7|211011.7|210921.7|210961.2|210871.2|15
1738569070000|2025-02-03 07:51:10|210988.5|210898.5|211043.6|210953.6|211043.6|210953.6|210981.6|210891.6|11
1738569080000|2025-02-03 07:51:20|211032.6|210942.6|211064.6|210974.6|211068.5|210978.5|211032.6|210942.6|11
1738569090000|2025-02-03 07:51:30|211060|210970|211032|210942|211060|210970|211024.3|210934.3|6
1738569100000|2025-02-03 07:51:40|211027.8|210937.8|211030.6|210940.6|211032.2|210942.2|211025.1|210935.1|10
1738569110000|2025-02-03 07:51:50|211031.1|210941.1|211052.1|210962.1|211059.1|210969.1|211029|210939|8
1738569120000|2025-02-03 07:52:00|211044.6|210954.6|211060|210970|211061.8|210971.8|211028.8|210938.8|19
1738569130000|2025-02-03 07:52:10|211064.1|210974.1|211104|211014|211104|211014|211064.1|210974.1|8
1738569140000|2025-02-03 07:52:20|211099.5|211009.5|211083.5|210993.5|211099.5|211009.5|211083.5|210993.5|9
1738569150000|2025-02-03 07:52:30|211076.2|210986.2|211070.7|210980.7|211079.7|210989.7|211070.7|210980.7|5
1738569160000|2025-02-03 07:52:40|211067.5|210977.5|211118.1|211028.1|211118.4|211028.4|211067.5|210977.5|8
1738569170000|2025-02-03 07:52:50|211123.1|211033.1|211141.4|211051.4|211158.8|211068.8|211123.1|211033.1|17
1738569180000|2025-02-03 07:53:00|211139.7|211049.7|211144.4|211054.4|211147.3|211057.3|211139.7|211049.7|18
1738569190000|2025-02-03 07:53:10|211144.6|211054.6|211123.7|211033.7|211144.6|211054.6|211123.7|211033.7|13
1738569200000|2025-02-03 07:53:20|211121.2|211031.2|211113.9|211023.9|211121.2|211031.2|211109.4|211019.4|8
1738569210000|2025-02-03 07:53:30|211117.8|211027.8|211067.8|210977.8|211118.8|211028.8|211067.8|210977.8|10
1738569220000|2025-02-03 07:53:40|211079.7|210989.7|211091.3|211001.3|211096.2|211006.2|211076.7|210986.7|11
1738569230000|2025-02-03 07:53:50|211091.6|211001.6|211119.1|211029.1|211135.7|211045.7|211091.6|211001.6|8
1738569240000|2025-02-03 07:54:00|211113.3|211023.3|211119|211029|211119|211029|211113.3|211023.3|2
1738569250000|2025-02-03 07:54:10|211108.5|211018.5|211110.3|211020.3|211120.7|211030.7|211108.5|211018.5|8
1738569260000|2025-02-03 07:54:20|211114.3|211024.3|211116.7|211026.7|211119.3|211029.3|211110.1|211020.1|8
1738569270000|2025-02-03 07:54:30|211117.5|211027.5|211106.4|211016.4|211150.2|211060.2|211104.8|211014.8|18
1738569280000|2025-02-03 07:54:40|211113.5|211023.5|211119.7|211029.7|211119.7|211029.7|211106|211016|6
1738569290000|2025-02-03 07:54:50|211121.6|211031.6|211116.8|211026.8|211122.8|211032.8|211116.8|211026.8|4
1738569300000|2025-02-03 07:55:00|211122.7|211032.7|211130.7|211040.7|211155.7|211065.7|211119.2|211029.2|15
1738569310000|2025-02-03 07:55:10|211135.1|211045.1|211153.8|211063.8|211160.1|211070.1|211135.1|211045.1|10
1738569320000|2025-02-03 07:55:20|211151|211061|211168.6|211078.6|211170.7|211080.7|211145.9|211055.9|14
1738569330000|2025-02-03 07:55:30|211172.2|211082.2|211168.6|211078.6|211175.2|211085.2|211168.6|211078.6|5
1738569340000|2025-02-03 07:55:40|211172.6|211082.6|211200.6|211110.6|211200.6|211110.6|211172.6|211082.6|13
1738569350000|2025-02-03 07:55:50|211242.4|211152.4|211236.8|211146.8|211243.7|211153.7|211229.2|211139.2|25
1738569360000|2025-02-03 07:56:00|211238.5|211148.5|211234.2|211144.2|211238.5|211148.5|211232.6|211142.6|10
1738569370000|2025-02-03 07:56:10|211232.6|211142.6|211313.8|211223.8|211313.8|211223.8|211232.6|211142.6|24
1738569380000|2025-02-03 07:56:20|211307.4|211217.4|211321.1|211231.1|211348.4|211258.4|211307.4|211217.4|17
1738569390000|2025-02-03 07:56:30|211325.5|211235.5|211364.6|211274.6|211384.1|211294.1|211325.5|211235.5|22
1738569400000|2025-02-03 07:56:40|211365.2|211275.2|211376.2|211286.2|211376.5|211286.5|211342.5|211252.5|18
1738569410000|2025-02-03 07:56:50|211384.6|211294.6|211374.4|211284.4|211384.6|211294.6|211370.1|211280.1|19
1738569420000|2025-02-03 07:57:00|211379.4|211289.4|211373.8|211283.8|211381.4|211291.4|211373.8|211283.8|6
1738569430000|2025-02-03 07:57:10|211379.3|211289.3|211411|211321|211421.6|211331.6|211379.3|211289.3|18
1738569440000|2025-02-03 07:57:20|211412.7|211322.7|211387.2|211297.2|211412.7|211322.7|211382.7|211292.7|17
1738569450000|2025-02-03 07:57:30|211392.2|211302.2|211524.6|211434.6|211525.7|211435.7|211392.2|211302.2|27
1738569460000|2025-02-03 07:57:40|211516|211426|211496.2|211406.2|211516|211426|211489.3|211399.3|17
1738569470000|2025-02-03 07:57:50|211494.5|211404.5|211496.7|211406.7|211504.6|211414.6|211491.7|211401.7|13
1738569480000|2025-02-03 07:58:00|211490.6|211400.6|211493.2|211403.2|211498.6|211408.6|211488|211398|16
1738569490000|2025-02-03 07:58:10|211491.5|211401.5|211513.3|211423.3|211522.5|211432.5|211491.5|211401.5|24
1738569500000|2025-02-03 07:58:20|211509.2|211419.2|211495.1|211405.1|211516|211426|211493.4|211403.4|17
1738569510000|2025-02-03 07:58:30|211491.8|211401.8|211498.5|211408.5|211499.5|211409.5|211490.5|211400.5|6
1738569520000|2025-02-03 07:58:40|211504.3|211414.3|211496.5|211406.5|211540.9|211450.9|211488.4|211398.4|15
1738569530000|2025-02-03 07:58:50|211500.8|211410.8|211426|211336|211500.8|211410.8|211424.8|211334.8|21
1738569540000|2025-02-03 07:59:00|211419.2|211329.2|211423.1|211333.1|211427.2|211337.2|211414.4|211324.4|8
1738569550000|2025-02-03 07:59:10|211416.5|211326.5|211421.2|211331.2|211422.9|211332.9|211416.5|211326.5|3
1738569560000|2025-02-03 07:59:20|211416.2|211326.2|211410.7|211320.7|211416.2|211326.2|211385.6|211295.6|16
1738569570000|2025-02-03 07:59:30|211402.7|211312.7|211400.8|211310.8|211407.4|211317.4|211387|211297|29
1738569580000|2025-02-03 07:59:40|211404.3|211314.3|211401.1|211311.1|211404.6|211314.6|211387.6|211297.6|23
1738569590000|2025-02-03 07:59:50|211405|211315|211422.7|211332.7|211422.7|211332.7|211401.1|211311.1|9
1738569600000|2025-02-03 08:00:00|211425.6|211335.6|211403.4|211313.4|211434.8|211344.8|211340.1|211250.1|28
1738569610000|2025-02-03 08:00:10|211409.6|211319.6|211444.4|211354.4|211447.2|211357.2|211409.6|211319.6|19
1738569620000|2025-02-03 08:00:20|211449.2|211359.2|211473.5|211383.5|211486.2|211396.2|211449.2|211359.2|18
1738569630000|2025-02-03 08:00:30|211482.2|211392.2|211494.2|211404.2|211508.3|211418.3|211469.5|211379.5|21
1738569640000|2025-02-03 08:00:40|211497.9|211407.9|211473.8|211383.8|211497.9|211407.9|211465.5|211375.5|14
1738569650000|2025-02-03 08:00:50|211478.8|211388.8|211509.5|211419.5|211509.5|211419.5|211478.8|211388.8|15
1738569660000|2025-02-03 08:01:00|211506|211416|211499.2|211409.2|211510.2|211420.2|211490.6|211400.6|17
1738569670000|2025-02-03 08:01:10|211492.3|211402.3|211558.3|211468.3|211571.8|211481.8|211492.3|211402.3|21
1738569680000|2025-02-03 08:01:20|211552.7|211462.7|211545.3|211455.3|211552.7|211462.7|211489.1|211399.1|18
1738569690000|2025-02-03 08:01:30|211537.7|211447.7|211523.1|211433.1|211548.6|211458.6|211521.5|211431.5|12
1738569700000|2025-02-03 08:01:40|211528|211438|211485.8|211395.8|211536|211446|211476.1|211386.1|18
1738569710000|2025-02-03 08:01:50|211484|211394|211473.4|211383.4|211484|211394|211462.2|211372.2|19
1738569720000|2025-02-03 08:02:00|211464.6|211374.6|211468.9|211378.9|211476.8|211386.8|211464.6|211374.6|14
1738569730000|2025-02-03 08:02:10|211456.4|211366.4|211471.9|211381.9|211476.1|211386.1|211456.4|211366.4|16
1738569740000|2025-02-03 08:02:20|211475.4|211385.4|211469.9|211379.9|211475.4|211385.4|211462.4|211372.4|20
1738569750000|2025-02-03 08:02:30|211469.6|211379.6|211463.2|211373.2|211478.2|211388.2|211453.6|211363.6|26
1738569760000|2025-02-03 08:02:40|211473|211383|211456|211366|211473|211383|211450.6|211360.6|10
1738569770000|2025-02-03 08:02:50|211468.3|211378.3|211346.6|211256.6|211468.3|211378.3|211309.3|211219.3|21
1738569780000|2025-02-03 08:03:00|211343.4|211253.4|211394.8|211304.8|211394.8|211304.8|211339.6|211249.6|20
1738569790000|2025-02-03 08:03:10|211387.3|211297.3|211405|211315|211405|211315|211373.5|211283.5|16
1738569800000|2025-02-03 08:03:20|211402.5|211312.5|211464.2|211374.2|211466.7|211376.7|211402.5|211312.5|18
1738569810000|2025-02-03 08:03:30|211470.1|211380.1|211450.9|211360.9|211474.8|211384.8|211438|211348|28
1738569820000|2025-02-03 08:03:40|211455.9|211365.9|211496.4|211406.4|211503.1|211413.1|211455.9|211365.9|18
1738569830000|2025-02-03 08:03:50|211489.6|211399.6|211486.9|211396.9|211489.6|211399.6|211470.2|211380.2|18
1738569840000|2025-02-03 08:04:00|211490.2|211400.2|211514.7|211424.7|211542.7|211452.7|211490.2|211400.2|18
1738569850000|2025-02-03 08:04:10|211511.5|211421.5|211466.3|211376.3|211515.6|211425.6|211461|211371|21
1738569860000|2025-02-03 08:04:20|211471.9|211381.9|211494.2|211404.2|211499.1|211409.1|211432.1|211342.1|29
1738569870000|2025-02-03 08:04:30|211491.7|211401.7|211531.9|211441.9|211531.9|211441.9|211477.4|211387.4|26
1738569880000|2025-02-03 08:04:40|211535.2|211445.2|211606.1|211516.1|211606.1|211516.1|211521.9|211431.9|21
1738569890000|2025-02-03 08:04:50|211605.7|211515.7|211597.8|211507.8|211605.7|211515.7|211581.3|211491.3|20
1738569900000|2025-02-03 08:05:00|211596.3|211506.3|211611.7|211521.7|211611.7|211521.7|211572.9|211482.9|22
1738569910000|2025-02-03 08:05:10|211610.3|211520.3|211638.9|211548.9|211664|211574|211610.3|211520.3|32
1738569920000|2025-02-03 08:05:20|211634.1|211544.1|211611.5|211521.5|211634.1|211544.1|211598.2|211508.2|23
1738569930000|2025-02-03 08:05:30|211611.3|211521.3|211574.5|211484.5|211615.6|211525.6|211573.1|211483.1|12
1738569940000|2025-02-03 08:05:40|211571|211481|211548.3|211458.3|211573.2|211483.2|211540.2|211450.2|21
1738569950000|2025-02-03 08:05:50|211544.1|211454.1|211546.3|211456.3|211549.3|211459.3|211541.8|211451.8|16
1738569960000|2025-02-03 08:06:00|211566.3|211476.3|211568.5|211478.5|211570.1|211480.1|211560.3|211470.3|14
1738569970000|2025-02-03 08:06:10|211565.1|211475.1|211542.3|211452.3|211566.5|211476.5|211542.3|211452.3|13
1738569980000|2025-02-03 08:06:20|211534.6|211444.6|211566.7|211476.7|211570.3|211480.3|211534.6|211444.6|9
1738569990000|2025-02-03 08:06:30|211565.2|211475.2|211653.9|211563.9|211653.9|211563.9|211563.2|211473.2|10
1738570000000|2025-02-03 08:06:40|211657.5|211567.5|211666.6|211576.6|211674.7|211584.7|211652.7|211562.7|13
1738570010000|2025-02-03 08:06:50|211671.1|211581.1|211656.9|211566.9|211671.6|211581.6|211632.2|211542.2|20
1738570020000|2025-02-03 08:07:00|211657.2|211567.2|211642.1|211552.1|211657.2|211567.2|211642|211552|14
1738570030000|2025-02-03 08:07:10|211645.7|211555.7|211825|211735|211825|211735|211641.6|211551.6|13
1738570040000|2025-02-03 08:07:20|211834.7|211744.7|211880.9|211790.9|211883.1|211793.1|211834.7|211744.7|17
1738570050000|2025-02-03 08:07:30|211883.9|211793.9|211877.8|211787.8|211928.6|211838.6|211877.8|211787.8|24
1738570060000|2025-02-03 08:07:40|211882.6|211792.6|211965.5|211875.5|211965.5|211875.5|211876.3|211786.3|20
1738570070000|2025-02-03 08:07:50|211971.3|211881.3|211971.8|211881.8|212015.8|211925.8|211956.5|211866.5|26
1738570080000|2025-02-03 08:08:00|211964.3|211874.3|211980.2|211890.2|211984.4|211894.4|211930.8|211840.8|24
1738570090000|2025-02-03 08:08:10|211980.7|211890.7|211961.5|211871.5|211981.5|211891.5|211957.6|211867.6|18
1738570100000|2025-02-03 08:08:20|211957.5|211867.5|211964.5|211874.5|211969.3|211879.3|211948.8|211858.8|22
1738570110000|2025-02-03 08:08:30|211969.7|211879.7|212105.2|212015.2|212110|212020|211959.6|211869.6|14
1738570120000|2025-02-03 08:08:40|212109.9|212019.9|212073.6|211983.6|212118.6|212028.6|212052.8|211962.8|27
1738570130000|2025-02-03 08:08:50|212072.9|211982.9|212034.6|211944.6|212093.6|212003.6|212028.7|211938.7|21
1738570140000|2025-02-03 08:09:00|212049.5|211959.5|212037|211947|212051.8|211961.8|212027.9|211937.9|19
1738570150000|2025-02-03 08:09:10|212030.4|211940.4|211998.9|211908.9|212031.1|211941.1|211970.7|211880.7|19
1738570160000|2025-02-03 08:09:20|211993.9|211903.9|212004.4|211914.4|212010|211920|211987.4|211897.4|24
1738570170000|2025-02-03 08:09:30|211994.8|211904.8|212003.3|211913.3|212016.2|211926.2|211994.8|211904.8|27
1738570180000|2025-02-03 08:09:40|212010.1|211920.1|211986.8|211896.8|212020.3|211930.3|211980.9|211890.9|25
1738570190000|2025-02-03 08:09:50|211978.1|211888.1|212002.8|211912.8|212006.9|211916.9|211978.1|211888.1|17
1738570200000|2025-02-03 08:10:00|212001.7|211911.7|212006.7|211916.7|212015.1|211925.1|211996.5|211906.5|13
1738570210000|2025-02-03 08:10:10|212004.2|211914.2|211992.6|211902.6|212012.1|211922.1|211936.5|211846.5|24
1738570220000|2025-02-03 08:10:20|211991.1|211901.1|211903.7|211813.7|211997.6|211907.6|211903.7|211813.7|21
1738570230000|2025-02-03 08:10:30|211884.9|211794.9|211859.9|211769.9|211918.2|211828.2|211859.9|211769.9|17
1738570240000|2025-02-03 08:10:40|211867.7|211777.7|211847.6|211757.6|211868.7|211778.7|211842.9|211752.9|18
1738570250000|2025-02-03 08:10:50|211841.1|211751.1|211770|211680|211841.1|211751.1|211770|211680|9
1738570260000|2025-02-03 08:11:00|211765.9|211675.9|211736.5|211646.5|211767.6|211677.6|211736.5|211646.5|17
1738570270000|2025-02-03 08:11:10|211743.3|211653.3|211710.3|211620.3|211743.3|211653.3|211704.3|211614.3|9
1738570280000|2025-02-03 08:11:20|211714.8|211624.8|211703.7|211613.7|211714.8|211624.8|211700.5|211610.5|6
1738570290000|2025-02-03 08:11:30|211701.7|211611.7|211667.7|211577.7|211701.7|211611.7|211667.7|211577.7|15
1738570300000|2025-02-03 08:11:40|211673.6|211583.6|211685.7|211595.7|211687.2|211597.2|211670.4|211580.4|12
1738570310000|2025-02-03 08:11:50|211691.2|211601.2|211913.7|211823.7|211931.4|211841.4|211679.2|211589.2|25
1738570320000|2025-02-03 08:12:00|211914.1|211824.1|211919.5|211829.5|211930.9|211840.9|211907.7|211817.7|21
1738570330000|2025-02-03 08:12:10|211906.5|211816.5|212000|211910|212000|211910|211903.4|211813.4|25
1738570340000|2025-02-03 08:12:20|212000.2|211910.2|212055.5|211965.5|212137.1|212047.1|211993.8|211903.8|29
1738570350000|2025-02-03 08:12:30|212054.3|211964.3|211993.2|211903.2|212056.8|211966.8|211993.2|211903.2|21
1738570360000|2025-02-03 08:12:40|212009.2|211919.2|212086|211996|212086|211996|211997.1|211907.1|26
1738570370000|2025-02-03 08:12:50|212091.4|212001.4|212113.7|212023.7|212134.9|212044.9|212082.2|211992.2|27
1738570380000|2025-02-03 08:13:00|212124.6|212034.6|212115.9|212025.9|212134.3|212044.3|212112.8|212022.8|21
1738570390000|2025-02-03 08:13:10|212117.8|212027.8|212126.1|212036.1|212127.9|212037.9|212098.9|212008.9|22
1738570400000|2025-02-03 08:13:20|212126.5|212036.5|212025.9|211935.9|212126.5|212036.5|211985|211895|27
1738570410000|2025-02-03 08:13:30|212026.5|211936.5|212062.8|211972.8|212070|211980|212024.2|211934.2|16
1738570420000|2025-02-03 08:13:40|212069.5|211979.5|212157.2|212067.2|212157.2|212067.2|212062.8|211972.8|8
1738570430000|2025-02-03 08:13:50|212153.2|212063.2|212152.6|212062.6|212155.4|212065.4|212141.7|212051.7|19
1738570440000|2025-02-03 08:14:00|212142|212052|212162.5|212072.5|212162.5|212072.5|212142|212052|10
1738570450000|2025-02-03 08:14:10|212224.9|212134.9|212169.3|212079.3|212224.9|212134.9|212169.3|212079.3|21
1738570460000|2025-02-03 08:14:20|212156.5|212066.5|212209.7|212119.7|212209.7|212119.7|212151.1|212061.1|14
1738570470000|2025-02-03 08:14:30|212209.9|212119.9|212113.8|212023.8|212209.9|212119.9|212106.4|212016.4|4
1738570480000|2025-02-03 08:14:40|212106.6|212016.6|212121.2|212031.2|212123.8|212033.8|212099|212009|17
1738570490000|2025-02-03 08:14:50|212113.3|212023.3|212120.7|212030.7|212124|212034|212090.3|212000.3|11
1738570500000|2025-02-03 08:15:00|212125.9|212035.9|212166.6|212076.6|212171|212081|212125.9|212035.9|28
1738570510000|2025-02-03 08:15:10|212161.1|212071.1|212194.5|212104.5|212209.3|212119.3|212161.1|212071.1|23
1738570520000|2025-02-03 08:15:20|212191.8|212101.8|212162.8|212072.8|212193.5|212103.5|212156.2|212066.2|17
1738570530000|2025-02-03 08:15:30|212168.4|212078.4|212180.8|212090.8|212180.8|212090.8|212119.2|212029.2|22
1738570540000|2025-02-03 08:15:40|212179.1|212089.1|212131.3|212041.3|212213.2|212123.2|212131.3|212041.3|20
1738570550000|2025-02-03 08:15:50|212129.2|212039.2|212062.8|211972.8|212129.2|212039.2|212046.4|211956.4|23
1738570560000|2025-02-03 08:16:00|212063.5|211973.5|212059.5|211969.5|212067.5|211977.5|212059.5|211969.5|10
1738570570000|2025-02-03 08:16:10|212066.9|211976.9|212056.5|211966.5|212066.9|211976.9|212048.2|211958.2|19
1738570580000|2025-02-03 08:16:20|212049.2|211959.2|212037.6|211947.6|212056.2|211966.2|212037.6|211947.6|16
1738570590000|2025-02-03 08:16:30|212018.4|211928.4|212033.4|211943.4|212040.7|211950.7|211992.5|211902.5|10
1738570600000|2025-02-03 08:16:40|212018.7|211928.7|212017.6|211927.6|212021.3|211931.3|212003.2|211913.2|27
1738570610000|2025-02-03 08:16:50|212012.5|211922.5|212016.6|211926.6|212022.3|211932.3|212010.3|211920.3|12
1738570620000|2025-02-03 08:17:00|212015.9|211925.9|211986.4|211896.4|212016.4|211926.4|211978.6|211888.6|9
1738570630000|2025-02-03 08:17:10|211985.9|211895.9|211985|211895|211999.4|211909.4|211985|211895|15
1738570640000|2025-02-03 08:17:20|211980.2|211890.2|211974.8|211884.8|211996.5|211906.5|211963.2|211873.2|14
1738570650000|2025-02-03 08:17:30|211985|211895|211899.3|211809.3|211985|211895|211899.3|211809.3|15
1738570660000|2025-02-03 08:17:40|211900.3|211810.3|211888|211798|211918.5|211828.5|211888|211798|21
1738570670000|2025-02-03 08:17:50|211888.3|211798.3|211912.8|211822.8|211917|211827|211887.7|211797.7|15
1738570680000|2025-02-03 08:18:00|211917|211827|211917.9|211827.9|211917.9|211827.9|211917|211827|5
1738570690000|2025-02-03 08:18:10|211918|211828|211906|211816|211924.9|211834.9|211902.9|211812.9|17
1738570700000|2025-02-03 08:18:20|211905.9|211815.9|211906.2|211816.2|211906.2|211816.2|211905.5|211815.5|4
1738570710000|2025-02-03 08:18:30|211906.5|211816.5|211914.2|211824.2|211916.4|211826.4|211904.4|211814.4|17
1738570720000|2025-02-03 08:18:40|211908.4|211818.4|211912.3|211822.3|211919.7|211829.7|211908.4|211818.4|10
1738570730000|2025-02-03 08:18:50|211912.4|211822.4|211913.9|211823.9|211920.4|211830.4|211912.4|211822.4|4
1738570740000|2025-02-03 08:19:00|211919.9|211829.9|211916.6|211826.6|211929.5|211839.5|211912.4|211822.4|14
1738570750000|2025-02-03 08:19:10|211912.1|211822.1|211901.2|211811.2|211912.1|211822.1|211901.1|211811.1|7
1738570760000|2025-02-03 08:19:20|211901.7|211811.7|211852.5|211762.5|211901.7|211811.7|211834.9|211744.9|12
1738570770000|2025-02-03 08:19:30|211842.3|211752.3|211760|211670|211850.3|211760.3|211749.7|211659.7|20
1738570780000|2025-02-03 08:19:40|211758.4|211668.4|211749.5|211659.5|211763.7|211673.7|211741.7|211651.7|23
1738570790000|2025-02-03 08:19:50|211750.9|211660.9|211660.7|211570.7|211757.6|211667.6|211660.5|211570.5|25
1738570800000|2025-02-03 08:20:00|211663.6|211573.6|211542.7|211452.7|211663.6|211573.6|211528.9|211438.9|33
1738570810000|2025-02-03 08:20:10|211539.2|211449.2|211564.3|211474.3|211573.1|211483.1|211524.1|211434.1|27
1738570820000|2025-02-03 08:20:20|211572.2|211482.2|211576.9|211486.9|211576.9|211486.9|211567.1|211477.1|7
1738570830000|2025-02-03 08:20:30|211592.7|211502.7|211568.6|211478.6|211592.7|211502.7|211564.2|211474.2|14
1738570840000|2025-02-03 08:20:40|211564.2|211474.2|211548.3|211458.3|211569.2|211479.2|211533.6|211443.6|7
1738570850000|2025-02-03 08:20:50|211552.4|211462.4|211654.1|211564.1|211654.6|211564.6|211552.4|211462.4|15
1738570860000|2025-02-03 08:21:00|211655.3|211565.3|211681.7|211591.7|211695.8|211605.8|211650|211560|15
1738570870000|2025-02-03 08:21:10|211688.9|211598.9|211662.1|211572.1|211688.9|211598.9|211642.7|211552.7|14
1738570880000|2025-02-03 08:21:20|211650.5|211560.5|211678.4|211588.4|211712.4|211622.4|211648|211558|27
1738570890000|2025-02-03 08:21:30|211676.8|211586.8|211698.9|211608.9|211700.2|211610.2|211676.8|211586.8|25
1738570900000|2025-02-03 08:21:40|211695.6|211605.6|211697|211607|211702.5|211612.5|211683.7|211593.7|16
1738570910000|2025-02-03 08:21:50|211695.8|211605.8|211661.7|211571.7|211696.7|211606.7|211661.6|211571.6|14
1738570920000|2025-02-03 08:22:00|211666.6|211576.6|211700.8|211610.8|211701.6|211611.6|211666.6|211576.6|17
1738570930000|2025-02-03 08:22:10|211701|211611|211708.4|211618.4|211708.4|211618.4|211701|211611|12
1738570940000|2025-02-03 08:22:20|211705.8|211615.8|211702|211612|211705.8|211615.8|211702|211612|5
1738570950000|2025-02-03 08:22:30|211692.5|211602.5|211657.5|211567.5|211692.5|211602.5|211641.8|211551.8|15
1738570960000|2025-02-03 08:22:40|211656.8|211566.8|211640.5|211550.5|211656.8|211566.8|211633.9|211543.9|12
1738570970000|2025-02-03 08:22:50|211644.7|211554.7|211578.3|211488.3|211654.1|211564.1|211574.1|211484.1|20
1738570980000|2025-02-03 08:23:00|211583|211493|211546.3|211456.3|211583|211493|211543.8|211453.8|15
1738570990000|2025-02-03 08:23:10|211542.4|211452.4|211465.7|211375.7|211542.4|211452.4|211465.7|211375.7|13
1738571000000|2025-02-03 08:23:20|211469.4|211379.4|211467.7|211377.7|211482.6|211392.6|211461|211371|21
1738571010000|2025-02-03 08:23:30|211462.5|211372.5|211473.2|211383.2|211474.8|211384.8|211450.8|211360.8|19
1738571020000|2025-02-03 08:23:40|211464.1|211374.1|211476|211386|211476|211386|211464.1|211374.1|8
1738571030000|2025-02-03 08:23:50|211477.2|211387.2|211470.5|211380.5|211477.2|211387.2|211418.5|211328.5|18
1738571040000|2025-02-03 08:24:00|211475.2|211385.2|211501|211411|211555.9|211465.9|211475.2|211385.2|20
1738571050000|2025-02-03 08:24:10|211507.2|211417.2|211469.6|211379.6|211514.1|211424.1|211464.5|211374.5|18
1738571060000|2025-02-03 08:24:20|211475|211385|211522.1|211432.1|211522.1|211432.1|211471.4|211381.4|14
1738571070000|2025-02-03 08:24:30|211525.7|211435.7|211473.4|211383.4|211558.8|211468.8|211449.8|211359.8|18
1738571080000|2025-02-03 08:24:40|211473.2|211383.2|211453|211363|211474.3|211384.3|211453|211363|18
1738571090000|2025-02-03 08:24:50|211387.3|211297.3|211398.4|211308.4|211405.9|211315.9|211376.9|211286.9|25
1738571100000|2025-02-03 08:25:00|211383.3|211293.3|211424.4|211334.4|211425.7|211335.7|211375|211285|23
1738571110000|2025-02-03 08:25:10|211420.1|211330.1|211417|211327|211429.9|211339.9|211396|211306|16
1738571120000|2025-02-03 08:25:20|211418.5|211328.5|211401.6|211311.6|211430.1|211340.1|211401.6|211311.6|14
1738571130000|2025-02-03 08:25:30|211361.2|211271.2|211338.7|211248.7|211361.2|211271.2|211327.7|211237.7|16
1738571140000|2025-02-03 08:25:40|211347.9|211257.9|211421.7|211331.7|211421.7|211331.7|211347.9|211257.9|10
1738571150000|2025-02-03 08:25:50|211418.6|211328.6|211295.8|211205.8|211418.6|211328.6|211295.8|211205.8|14
1738571160000|2025-02-03 08:26:00|211291.6|211201.6|211286.4|211196.4|211307.1|211217.1|211279.8|211189.8|18
1738571170000|2025-02-03 08:26:10|211290.2|211200.2|211286.8|211196.8|211293.5|211203.5|211285.4|211195.4|6
1738571180000|2025-02-03 08:26:20|211292.6|211202.6|211286.2|211196.2|211292.6|211202.6|211277.6|211187.6|8
1738571190000|2025-02-03 08:26:30|211282.4|211192.4|211286.6|211196.6|211286.6|211196.6|211273.4|211183.4|8
1738571200000|2025-02-03 08:26:40|211285.5|211195.5|211276.7|211186.7|211294.5|211204.5|211269.4|211179.4|11
1738571210000|2025-02-03 08:26:50|211279.2|211189.2|211299.1|211209.1|211299.1|211209.1|211260.2|211170.2|16
1738571220000|2025-02-03 08:27:00|211297.3|211207.3|211342|211252|211348.7|211258.7|211297.3|211207.3|19
1738571230000|2025-02-03 08:27:10|211346.8|211256.8|211287.7|211197.7|211347.9|211257.9|211287.7|211197.7|10
1738571240000|2025-02-03 08:27:20|211284|211194|211247.5|211157.5|211295.6|211205.6|211247.5|211157.5|11
1738571250000|2025-02-03 08:27:30|211239.5|211149.5|211228.6|211138.6|211251.5|211161.5|211217|211127|19
1738571260000|2025-02-03 08:27:40|211229.3|211139.3|211203|211113|211229.3|211139.3|211192|211102|16
1738571270000|2025-02-03 08:27:50|211202.9|211112.9|211215.6|211125.6|211217.5|211127.5|211202.9|211112.9|16
1738571280000|2025-02-03 08:28:00|211215.8|211125.8|211094.7|211004.7|211215.8|211125.8|211094.7|211004.7|22
1738571290000|2025-02-03 08:28:10|211094.2|211004.2|211085.8|210995.8|211122.9|211032.9|211061.4|210971.4|25
1738571300000|2025-02-03 08:28:20|211091.7|211001.7|211069.6|210979.6|211091.7|211001.7|211040.9|210950.9|21
1738571310000|2025-02-03 08:28:30|211077.8|210987.8|211081.2|210991.2|211097.4|211007.4|211071.9|210981.9|28
1738571320000|2025-02-03 08:28:40|211077|210987|211119.9|210964.3|211126.1|210993.4|211077|210940|18
1738571330000|2025-02-03 08:28:50|211113.9|210963.6|211115.5|210961.4|211122.1|210998.4|211088.4|210961.1|8
1738571340000|2025-02-03 08:29:00|211103.5|210951.5|211121.8|211031.8|211144.5|211054.5|211082.9|210940.1|30
1738571350000|2025-02-03 08:29:10|211119.4|211029.4|211203.2|211113.2|211203.2|211113.2|211115.7|211025.7|15
1738571360000|2025-02-03 08:29:20|211209.9|211119.9|211188.4|211098.4|211228.2|211138.2|211183.6|211093.6|20
1738571370000|2025-02-03 08:29:30|211185.9|211095.9|211179.7|211089.7|211191.9|211101.9|211179.7|211089.7|15
1738571380000|2025-02-03 08:29:40|211185.2|211095.2|211172.9|211082.9|211185.2|211095.2|211161.2|211071.2|19
1738571390000|2025-02-03 08:29:50|211172.6|211082.6|211162|211072|211178.6|211088.6|211162|211072|13
1738571400000|2025-02-03 08:30:00|211162.4|211072.4|211134.2|211044.2|211162.4|211072.4|211130.7|211040.7|10
1738571410000|2025-02-03 08:30:10|211133.7|211043.7|211015.4|210925.4|211133.9|211043.9|211015.4|210925.4|13
1738571420000|2025-02-03 08:30:20|211013|210923|211034|210944|211034.8|210944.8|211012.2|210922.2|11
1738571430000|2025-02-03 08:30:30|211019|210929|211066.6|210976.6|211067.5|210977.5|211016.7|210926.7|13
1738571440000|2025-02-03 08:30:40|211067.1|210977.1|211067.2|210977.2|211070.3|210980.3|211067.1|210977.1|3
1738571450000|2025-02-03 08:30:50|211061|210971|211026.3|210936.3|211061|210971|211016|210926|6
1738571460000|2025-02-03 08:31:00|211027|210937|211017.1|210927.1|211027.3|210937.3|211012.9|210922.9|14
1738571470000|2025-02-03 08:31:10|211012.8|210922.8|210928.6|210838.6|211017.2|210927.2|210918.9|210828.9|9
1738571480000|2025-02-03 08:31:20|210935.3|210845.3|211027|210937|211027|210937|210935.3|210845.3|12
1738571490000|2025-02-03 08:31:30|211026.5|210936.5|211041.1|210951.1|211046.3|210956.3|211026.5|210936.5|11
1738571500000|2025-02-03 08:31:40|211041.2|210951.2|211042.2|210952.2|211042.9|210952.9|211041.2|210951.2|4
1738571510000|2025-02-03 08:31:50|211042.6|210952.6|210958.1|210868.1|211052|210962|210958.1|210868.1|15
1738571520000|2025-02-03 08:32:00|210942.6|210852.6|210916.3|210826.3|210944.7|210854.7|210909.3|210819.3|11
1738571530000|2025-02-03 08:32:10|210921.7|210831.7|210918.5|210828.5|210921.7|210831.7|210870.3|210780.3|24
1738571540000|2025-02-03 08:32:20|210915.2|210825.2|210912.1|210822.1|210915.2|210825.2|210907.4|210817.4|13
1738571550000|2025-02-03 08:32:30|210910.3|210820.3|210908.6|210818.6|210912.1|210822.1|210908.6|210818.6|4
1738571560000|2025-02-03 08:32:40|210910.6|210820.6|210910.6|210820.6|210910.6|210820.6|210910.6|210820.6|1
1738571570000|2025-02-03 08:32:50|210905.6|210815.6|210830.4|210740.4|210905.6|210815.6|210819|210729|17
1738571580000|2025-02-03 08:33:00|210826.2|210736.2|210838.4|210748.4|210858.3|210768.3|210817.4|210727.4|15
1738571590000|2025-02-03 08:33:10|210847|210757|210871.3|210781.3|210871.3|210781.3|210839.9|210749.9|10
1738571600000|2025-02-03 08:33:20|210876.5|210786.5|210888.5|210798.5|210888.5|210798.5|210873.8|210783.8|15
1738571610000|2025-02-03 08:33:30|210886.7|210796.7|210876.7|210786.7|210918.8|210828.8|210865.1|210775.1|18
1738571620000|2025-02-03 08:33:40|210873.6|210783.6|210882.3|210792.3|210884.1|210794.1|210871.6|210781.6|14
1738571630000|2025-02-03 08:33:50|210886.7|210796.7|210882.7|210792.7|210897.9|210807.9|210879.2|210789.2|16
1738571640000|2025-02-03 08:34:00|210892.2|210802.2|210885.3|210795.3|210915.3|210825.3|210879.7|210789.7|20
1738571650000|2025-02-03 08:34:10|210894.9|210804.9|210887.2|210797.2|210910.1|210820.1|210879.3|210789.3|19
1738571660000|2025-02-03 08:34:20|210881.7|210791.7|210829.5|210739.5|210881.7|210791.7|210829.2|210739.2|12
1738571670000|2025-02-03 08:34:30|210830.5|210740.5|210840.2|210750.2|210840.2|210750.2|210830.5|210740.5|6
1738571680000|2025-02-03 08:34:40|210837.6|210747.6|210847.4|210757.4|210847.4|210757.4|210828.6|210738.6|7
1738571690000|2025-02-03 08:34:50|210844.2|210754.2|210854.5|210764.5|210859.7|210769.7|210838.5|210748.5|9
1738571700000|2025-02-03 08:35:00|210860.3|210770.3|210832.2|210742.2|210865.1|210775.1|210829.2|210739.2|11
1738571710000|2025-02-03 08:35:10|210828.2|210738.2|210782.5|210692.5|210828.2|210738.2|210781.6|210691.6|4
1738571720000|2025-02-03 08:35:20|210779.1|210689.1|210781.9|210691.9|210788.8|210698.8|210776|210686|6
1738571730000|2025-02-03 08:35:30|210788.4|210698.4|210835.4|210745.4|210841.3|210751.3|210778.2|210688.2|14
1738571740000|2025-02-03 08:35:40|210832.3|210742.3|210851|210761|210851|210761|210832|210742|16
1738571750000|2025-02-03 08:35:50|210864.8|210774.8|210901.2|210811.2|210925.6|210835.6|210864.8|210774.8|18
1738571760000|2025-02-03 08:36:00|210896|210806|210902|210812|210907.7|210817.7|210896|210806|9
1738571770000|2025-02-03 08:36:10|210907.3|210817.3|210889.5|210799.5|210921.9|210831.9|210862.8|210772.8|21
1738571780000|2025-02-03 08:36:20|210895.3|210805.3|210867.2|210777.2|210911|210821|210867.2|210777.2|17
1738571790000|2025-02-03 08:36:30|210871.2|210781.2|210855.8|210765.8|210871.2|210781.2|210855.8|210765.8|12
1738571800000|2025-02-03 08:36:40|210856.2|210766.2|210881|210791|210884.6|210794.6|210856.2|210766.2|17
1738571810000|2025-02-03 08:36:50|210878|210788|210873.9|210783.9|210878.9|210788.9|210859.5|210769.5|20
1738571820000|2025-02-03 08:37:00|210878.7|210788.7|210861.4|210771.4|210881.2|210791.2|210861.4|210771.4|13
1738571830000|2025-02-03 08:37:10|210867.8|210777.8|210826.3|210736.3|210871.2|210781.2|210823|210733|24
1738571840000|2025-02-03 08:37:20|210828.5|210738.5|210823|210733|210840.3|210750.3|210823|210733|18
1738571850000|2025-02-03 08:37:30|210823.7|210733.7|210820.7|210730.7|210833.8|210743.8|210819.2|210729.2|13
1738571860000|2025-02-03 08:37:40|210820.5|210730.5|210817.5|210727.5|210830.7|210740.7|210811.8|210721.8|15
1738571870000|2025-02-03 08:37:50|210820|210730|210821.1|210731.1|210822.2|210732.2|210808.3|210718.3|19
1738571880000|2025-02-03 08:38:00|210825.6|210735.6|210779.6|210689.6|210825.6|210735.6|210779.6|210689.6|14
1738571890000|2025-02-03 08:38:10|210786.1|210696.1|210793.4|210703.4|210813.8|210723.8|210781.8|210691.8|17
1738571900000|2025-02-03 08:38:20|210786.9|210696.9|210824.3|210734.3|210825.5|210735.5|210786.9|210696.9|13
1738571910000|2025-02-03 08:38:30|210827.4|210737.4|210815.6|210725.6|210832.9|210742.9|210796.8|210706.8|19
1738571920000|2025-02-03 08:38:40|210814.2|210724.2|210799.3|210709.3|210815.6|210725.6|210799.3|210709.3|18
1738571930000|2025-02-03 08:38:50|210803.7|210713.7|210801.6|210711.6|210803.7|210713.7|210799.3|210709.3|8
1738571940000|2025-02-03 08:39:00|210804.9|210714.9|210871.7|210781.7|210871.7|210781.7|210804.9|210714.9|14
1738571950000|2025-02-03 08:39:10|210868.1|210778.1|210843.2|210753.2|210868.1|210778.1|210836.8|210746.8|10
1738571960000|2025-02-03 08:39:20|210847.8|210757.8|210870.1|210780.1|210870.1|210780.1|210834.2|210744.2|15
1738571970000|2025-02-03 08:39:30|210875|210785|210884.5|210794.5|210898.8|210808.8|210875|210785|8
1738571980000|2025-02-03 08:39:40|210882|210792|210821.8|210731.8|210895.3|210805.3|210812.2|210722.2|13
1738571990000|2025-02-03 08:39:50|210828|210738|210849.2|210759.2|210849.2|210759.2|210828|210738|11
1738572000000|2025-02-03 08:40:00|210845.8|210755.8|210802.1|210712.1|210903.8|210813.8|210802.1|210712.1|25
1738572010000|2025-02-03 08:40:10|210808.7|210718.7|210798.8|210708.8|210815.6|210725.6|210786.6|210696.6|15
1738572020000|2025-02-03 08:40:20|210795.3|210705.3|210798.1|210708.1|210803.6|210713.6|210795.3|210705.3|15
1738572030000|2025-02-03 08:40:30|210795.1|210705.1|210797.8|210707.8|210803.5|210713.5|210795.1|210705.1|7
1738572040000|2025-02-03 08:40:40|210802.3|210712.3|210799.4|210709.4|210809.4|210719.4|210798|210708|10
1738572050000|2025-02-03 08:40:50|210800.7|210710.7|210810.2|210720.2|210810.2|210720.2|210775|210685|11
1738572060000|2025-02-03 08:41:00|210813.6|210723.6|210951.2|210861.2|210973.6|210883.6|210813.6|210723.6|20
1738572070000|2025-02-03 08:41:10|210954.4|210864.4|210917.5|210827.5|210974.2|210884.2|210908.1|210818.1|20
1738572080000|2025-02-03 08:41:20|210915.3|210825.3|210962.5|210872.5|210967.8|210877.8|210907.2|210817.2|21
1738572090000|2025-02-03 08:41:30|210955.6|210865.6|211009|210919|211009|210919|210955.6|210865.6|14
1738572100000|2025-02-03 08:41:40|211008.8|210918.8|211002.7|210912.7|211018.5|210928.5|211001.9|210911.9|8
1738572110000|2025-02-03 08:41:50|211005.8|210915.8|211005.6|210915.6|211017.3|210927.3|211005.6|210915.6|10
1738572120000|2025-02-03 08:42:00|211000.9|210910.9|211049.8|210959.8|211053|210963|210976.4|210886.4|20
1738572130000|2025-02-03 08:42:10|211052.5|210962.5|211017.4|210927.4|211065.6|210975.6|211002.8|210912.8|21
1738572140000|2025-02-03 08:42:20|211008.5|210918.5|211025.2|210935.2|211025.6|210935.6|211005|210915|20
1738572150000|2025-02-03 08:42:30|211022.3|210932.3|211028|210938|211029.6|210939.6|211002.4|210912.4|19
1738572160000|2025-02-03 08:42:40|211030.6|210940.6|211073.9|210983.9|211079.7|210989.7|211018.1|210928.1|15
1738572170000|2025-02-03 08:42:50|211080.1|210990.1|211034.5|210944.5|211080.1|210990.1|211032|210942|17
1738572180000|2025-02-03 08:43:00|211032.9|210942.9|211103.5|211013.5|211117.9|211027.9|211032.9|210942.9|23
1738572190000|2025-02-03 08:43:10|211100.8|211010.8|211124.9|211034.9|211124.9|211034.9|211100.8|211010.8|11
1738572200000|2025-02-03 08:43:20|211127.8|211037.8|211122.5|211032.5|211139.4|211049.4|211122.5|211032.5|5
1738572210000|2025-02-03 08:43:30|211125.7|211035.7|211139.9|211049.9|211142.5|211052.5|211125.7|211035.7|4
1738572220000|2025-02-03 08:43:40|211134.6|211044.6|211215.1|211125.1|211215.1|211125.1|211122.9|211032.9|11
1738572230000|2025-02-03 08:43:50|211212.1|211122.1|211198.4|211108.4|211215|211125|211194.4|211104.4|21
1738572240000|2025-02-03 08:44:00|211201.9|211111.9|211212.5|211122.5|211228.2|211138.2|211201.9|211111.9|19
1738572250000|2025-02-03 08:44:10|211210.3|211120.3|211225.1|211135.1|211225.1|211135.1|211188.2|211098.2|17
1738572260000|2025-02-03 08:44:20|211229.1|211139.1|211225.8|211135.8|211240.2|211150.2|211224|211134|14
1738572270000|2025-02-03 08:44:30|211238.3|211148.3|211134.6|211044.6|211238.3|211148.3|211134.6|211044.6|27
1738572280000|2025-02-03 08:44:40|211131.2|211041.2|211127.2|211037.2|211184.4|211094.4|211113.6|211023.6|24
1738572290000|2025-02-03 08:44:50|211120.5|211030.5|211121.2|211031.2|211137|211047|211120.3|211030.3|18
1738572300000|2025-02-03 08:45:00|211125.6|211035.6|211129.2|211039.2|211138.2|211048.2|211105.1|211015.1|15
1738572310000|2025-02-03 08:45:10|211124.5|211034.5|211139.6|211049.6|211140.2|211050.2|211099.2|211009.2|24
1738572320000|2025-02-03 08:45:20|211133.6|211043.6|211181.8|211091.8|211194|211104|211133.6|211043.6|25
1738572330000|2025-02-03 08:45:30|211175.1|211085.1|211234.6|211144.6|211240.8|211150.8|211175.1|211085.1|24
1738572340000|2025-02-03 08:45:40|211228.7|211138.7|211229.6|211139.6|211248|211158|211211.2|211121.2|26
1738572350000|2025-02-03 08:45:50|211231.2|211141.2|211168.2|211078.2|211245.9|211155.9|211156.3|211066.3|23
1738572360000|2025-02-03 08:46:00|211173.9|211083.9|211179.5|211089.5|211194.8|211104.8|211166.6|211076.6|26
1738572370000|2025-02-03 08:46:10|211183.8|211093.8|211194.8|211104.8|211218.2|211128.2|211174.5|211084.5|27
1738572380000|2025-02-03 08:46:20|211199.3|211109.3|211198.4|211108.4|211238.4|211148.4|211193.5|211103.5|20
1738572390000|2025-02-03 08:46:30|211193.2|211103.2|211209.5|211119.5|211212.1|211122.1|211176.3|211086.3|17
1738572400000|2025-02-03 08:46:40|211204.7|211114.7|211209.1|211119.1|211209.1|211119.1|211202.8|211112.8|8
1738572410000|2025-02-03 08:46:50|211212.1|211122.1|211204.4|211114.4|211215|211125|211199.4|211109.4|7
1738572420000|2025-02-03 08:47:00|211198.8|211108.8|211205.9|211115.9|211217.5|211127.5|211196.6|211106.6|20
1738572430000|2025-02-03 08:47:10|211198.9|211108.9|211192.3|211102.3|211199.8|211109.8|211188.7|211098.7|25
1738572440000|2025-02-03 08:47:20|211194.1|211104.1|211175.8|211085.8|211220|211130|211175.8|211085.8|21
1738572450000|2025-02-03 08:47:30|211172.4|211082.4|211177.4|211087.4|211188|211098|211167.7|211077.7|21
1738572460000|2025-02-03 08:47:40|211177.7|211087.7|211177.8|211087.8|211184.5|211094.5|211173.6|211083.6|14
1738572470000|2025-02-03 08:47:50|211181|211091|211186.1|211096.1|211191.4|211101.4|211172.1|211082.1|10
1738572480000|2025-02-03 08:48:00|211189.9|211099.9|211217.6|211127.6|211217.6|211127.6|211188.1|211098.1|13
1738572490000|2025-02-03 08:48:10|211211.8|211121.8|211226.2|211136.2|211226.3|211136.3|211211.8|211121.8|5
1738572500000|2025-02-03 08:48:20|211230.3|211140.3|211262.4|211172.4|211266.9|211176.9|211230.3|211140.3|14
1738572510000|2025-02-03 08:48:30|211264.6|211174.6|211272|211182|211285.3|211195.3|211264.6|211174.6|19
1738572520000|2025-02-03 08:48:40|211276.1|211186.1|211309.9|211219.9|211309.9|211219.9|211276.1|211186.1|4
1738572530000|2025-02-03 08:48:50|211309.4|211219.4|211309.7|211219.7|211315|211225|211309.4|211219.4|8
1738572540000|2025-02-03 08:49:00|211308|211218|211275.7|211185.7|211308|211218|211271.5|211181.5|6
1738572550000|2025-02-03 08:49:10|211280.7|211190.7|211281|211191|211283.1|211193.1|211271.8|211181.8|10
1738572560000|2025-02-03 08:49:20|211275.9|211185.9|211285.3|211195.3|211288.9|211198.9|211270.6|211180.6|14
1738572570000|2025-02-03 08:49:30|211299.9|211209.9|211361.8|211271.8|211362.7|211272.7|211299.9|211209.9|14
1738572580000|2025-02-03 08:49:40|211357.1|211267.1|211347.8|211257.8|211357.9|211267.9|211323.1|211233.1|16
1738572590000|2025-02-03 08:49:50|211339.8|211249.8|211348|211258|211348|211258|211333.8|211243.8|17
1738572600000|2025-02-03 08:50:00|211345.6|211255.6|211402.6|211312.6|211402.6|211312.6|211345.6|211255.6|15
1738572610000|2025-02-03 08:50:10|211409.5|211319.5|211488.9|211398.9|211499.1|211409.1|211409.5|211319.5|17
1738572620000|2025-02-03 08:50:20|211497.1|211407.1|211487|211397|211497.1|211407.1|211481.8|211391.8|10
1738572630000|2025-02-03 08:50:30|211482.1|211392.1|211446.7|211356.7|211497.7|211407.7|211438|211348|15
1738572640000|2025-02-03 08:50:40|211445.1|211355.1|211450.7|211360.7|211455.1|211365.1|211443.4|211353.4|7
1738572650000|2025-02-03 08:50:50|211448.4|211358.4|211454.3|211364.3|211457.2|211367.2|211441.9|211351.9|9
1738572660000|2025-02-03 08:51:00|211452.6|211362.6|211471|211381|211474.5|211384.5|211452.6|211362.6|14
1738572670000|2025-02-03 08:51:10|211471.2|211381.2|211462.4|211372.4|211471.2|211381.2|211462.4|211372.4|2
1738572680000|2025-02-03 08:51:20|211459|211369|211459.1|211369.1|211459.1|211369.1|211456.5|211366.5|4
1738572690000|2025-02-03 08:51:30|211452|211362|211451.1|211361.1|211452|211362|211439.5|211349.5|5
1738572700000|2025-02-03 08:51:40|211448.1|211358.1|211466.4|211376.4|211466.4|211376.4|211448.1|211358.1|6
1738572710000|2025-02-03 08:51:50|211466.5|211376.5|211534.4|211444.4|211536.8|211446.8|211457|211367|21
1738572720000|2025-02-03 08:52:00|211540.7|211450.7|211541.4|211451.4|211549.6|211459.6|211532.8|211442.8|9
1738572730000|2025-02-03 08:52:10|211537.3|211447.3|211539.2|211449.2|211556.6|211466.6|211535.9|211445.9|15
1738572740000|2025-02-03 08:52:20|211543.5|211453.5|211590.9|211500.9|211597.1|211507.1|211542.7|211452.7|18
1738572750000|2025-02-03 08:52:30|211578.7|211488.7|211586.7|211496.7|211603.3|211513.3|211578.7|211488.7|24
1738572760000|2025-02-03 08:52:40|211582.4|211492.4|211587.7|211497.7|211597.5|211507.5|211578.8|211488.8|14
1738572770000|2025-02-03 08:52:50|211582.7|211492.7|211519.5|211429.5|211582.7|211492.7|211484.1|211394.1|29
1738572780000|2025-02-03 08:53:00|211514.8|211424.8|211520.4|211430.4|211542.9|211452.9|211514.8|211424.8|17
1738572790000|2025-02-03 08:53:10|211524.8|211434.8|211528.3|211438.3|211541.9|211451.9|211498.7|211408.7|17
1738572800000|2025-02-03 08:53:20|211538.5|211448.5|211546.2|211456.2|211558.1|211468.1|211510.5|211420.5|14
1738572810000|2025-02-03 08:53:30|211551.7|211461.7|211601.3|211511.3|211625.2|211535.2|211551.7|211461.7|11
1738572820000|2025-02-03 08:53:40|211623.1|211533.1|211480.7|211390.7|211627.6|211537.6|211474.9|211384.9|32
1738572830000|2025-02-03 08:53:50|211472.5|211382.5|211472.8|211382.8|211484.8|211394.8|211467.1|211377.1|14
1738572840000|2025-02-03 08:54:00|211477.2|211387.2|211482.7|211392.7|211493.5|211403.5|211460.4|211370.4|21
1738572850000|2025-02-03 08:54:10|211481.6|211391.6|211485.3|211395.3|211490.2|211400.2|211477.9|211387.9|21
1738572860000|2025-02-03 08:54:20|211488.6|211398.6|211487.2|211397.2|211494.5|211404.5|211471.2|211381.2|19
1738572870000|2025-02-03 08:54:30|211476.5|211386.5|211485|211395|211486.4|211396.4|211469.1|211379.1|17
1738572880000|2025-02-03 08:54:40|211490.5|211400.5|211467.4|211377.4|211493.8|211403.8|211447.1|211357.1|16
1738572890000|2025-02-03 08:54:50|211475.2|211385.2|211402.1|211312.1|211475.2|211385.2|211387.4|211297.4|23
1738572900000|2025-02-03 08:55:00|211408.9|211318.9|211393.7|211303.7|211420.1|211330.1|211389.2|211299.2|22
1738572910000|2025-02-03 08:55:10|211402.4|211312.4|211374|211284|211424.6|211334.6|211357.2|211267.2|22
1738572920000|2025-02-03 08:55:20|211368.9|211278.9|211358.6|211268.6|211378|211288|211358.6|211268.6|8
1738572930000|2025-02-03 08:55:30|211355.2|211265.2|211370.6|211280.6|211398.4|211308.4|211355.2|211265.2|23
1738572940000|2025-02-03 08:55:40|211362.6|211272.6|211289.8|211199.8|211362.6|211272.6|211264.4|211174.4|28
1738572950000|2025-02-03 08:55:50|211289.6|211199.6|211276.9|211186.9|211289.6|211199.6|211264.5|211174.5|20
1738572960000|2025-02-03 08:56:00|211266.1|211176.1|211312.8|211222.8|211330.7|211240.7|211266.1|211176.1|24
1738572970000|2025-02-03 08:56:10|211308.4|211218.4|211341.3|211251.3|211346.2|211256.2|211308.2|211218.2|25
1738572980000|2025-02-03 08:56:20|211329.6|211239.6|211279.3|211189.3|211337.5|211247.5|211276|211186|20
1738572990000|2025-02-03 08:56:30|211268|211178|211281.6|211191.6|211287.1|211197.1|211268|211178|15
1738573000000|2025-02-03 08:56:40|211285.7|211195.7|211273.4|211183.4|211288.5|211198.5|211262.4|211172.4|20
1738573010000|2025-02-03 08:56:50|211278.2|211188.2|211253.2|211163.2|211284.1|211194.1|211253.2|211163.2|13
1738573020000|2025-02-03 08:57:00|211261.2|211171.2|211324.2|211234.2|211332|211242|211231.9|211141.9|21
1738573030000|2025-02-03 08:57:10|211319.2|211229.2|211338.2|211248.2|211338.2|211248.2|211306.2|211216.2|20
1738573040000|2025-02-03 08:57:20|211339.8|211249.8|211316.6|211226.6|211339.8|211249.8|211314.9|211224.9|10
1738573050000|2025-02-03 08:57:30|211320.7|211230.7|211311.1|211221.1|211323.1|211233.1|211309.5|211219.5|20
1738573060000|2025-02-03 08:57:40|211306.8|211216.8|211271.3|211181.3|211324|211234|211263.2|211173.2|17
1738573070000|2025-02-03 08:57:50|211265.6|211175.6|211225.7|211135.7|211265.6|211175.6|211217.8|211127.8|16
1738573080000|2025-02-03 08:58:00|211228.2|211138.2|211227.3|211137.3|211240.7|211150.7|211218.1|211128.1|17
1738573090000|2025-02-03 08:58:10|211228.9|211138.9|211211.1|211121.1|211233.3|211143.3|211208|211118|19
1738573100000|2025-02-03 08:58:20|211219.1|211129.1|211204.8|211114.8|211222.7|211132.7|211200.3|211110.3|12
1738573110000|2025-02-03 08:58:30|211198.9|211108.9|211220|211130|211220|211130|211191|211101|12
1738573120000|2025-02-03 08:58:40|211224.7|211134.7|211215.5|211125.5|211224.7|211134.7|211209.4|211119.4|7
1738573130000|2025-02-03 08:58:50|211215.2|211125.2|211241.3|211151.3|211247.9|211157.9|211207.2|211117.2|19
1738573140000|2025-02-03 08:59:00|211236.8|211146.8|211258.9|211168.9|211276.8|211186.8|211233.5|211143.5|23
1738573150000|2025-02-03 08:59:10|211263.9|211173.9|211275.6|211185.6|211281.7|211191.7|211263.9|211173.9|11
1738573160000|2025-02-03 08:59:20|211279.7|211189.7|211275.4|211185.4|211284.3|211194.3|211274.1|211184.1|5
1738573170000|2025-02-03 08:59:30|211280.9|211190.9|211308.8|211218.8|211308.9|211218.9|211280.9|211190.9|11
1738573180000|2025-02-03 08:59:40|211309.5|211219.5|211296.8|211206.8|211309.5|211219.5|211294.2|211204.2|9
1738573190000|2025-02-03 08:59:50|211301.4|211211.4|211277.7|211187.7|211301.4|211211.4|211262.7|211172.7|13
1738573200000|2025-02-03 09:00:00|211271.4|211181.4|211240.2|211150.2|211277.6|211187.6|211231|211141|12
1738573210000|2025-02-03 09:00:10|211233.7|211143.7|211228.9|211138.9|211275.5|211185.5|211222.6|211132.6|16
1738573220000|2025-02-03 09:00:20|211227.2|211137.2|211263.8|211173.8|211269.3|211179.3|211224.2|211134.2|14
1738573230000|2025-02-03 09:00:30|211255.6|211165.6|211289.3|211199.3|211289.3|211199.3|211251.5|211161.5|17
1738573240000|2025-02-03 09:00:40|211302.2|211212.2|211287.4|211197.4|211302.2|211212.2|211275.4|211185.4|10
1738573250000|2025-02-03 09:00:50|211287.1|211197.1|211266.2|211176.2|211295.4|211205.4|211264.1|211174.1|20
1738573260000|2025-02-03 09:01:00|211226.3|211136.3|211160|211070|211237.3|211147.3|211156.6|211066.6|13
1738573270000|2025-02-03 09:01:10|211163.5|211073.5|211165.6|211075.6|211165.6|211075.6|211157|211067|5
1738573280000|2025-02-03 09:01:20|211161.1|211071.1|211137.3|211047.3|211167.7|211077.7|211120.4|211030.4|24
1738573290000|2025-02-03 09:01:30|211137.8|211047.8|211159.8|211069.8|211167.3|211077.3|211137.7|211047.7|16
1738573300000|2025-02-03 09:01:40|211161.4|211071.4|211068.5|210978.5|211166.8|211076.8|211068.5|210978.5|7
1738573310000|2025-02-03 09:01:50|211072|210982|211074.9|210984.9|211074.9|210984.9|211067.8|210977.8|6
1738573320000|2025-02-03 09:02:00|211081|210991|211031.2|210941.2|211098.7|211008.7|211022.3|210932.3|13
1738573330000|2025-02-03 09:02:10|211033.9|210943.9|211068.5|210978.5|211073.5|210983.5|211033.9|210943.9|18
1738573340000|2025-02-03 09:02:20|211071|210981|211159.1|211069.1|211159.1|211069.1|211068.5|210978.5|15
1738573350000|2025-02-03 09:02:30|211166.9|211076.9|211124.4|211034.4|211186.7|211096.7|211123.6|211033.6|18
1738573360000|2025-02-03 09:02:40|211118.3|211028.3|211024.1|210934.1|211118.3|211028.3|211019.6|210929.6|25
1738573370000|2025-02-03 09:02:50|211027.2|210937.2|211061.4|210971.4|211061.4|210971.4|211027.2|210937.2|16
1738573380000|2025-02-03 09:03:00|211047.5|210957.5|211045.5|210955.5|211055|210965|211023.4|210933.4|12
1738573390000|2025-02-03 09:03:10|211040.2|210950.2|211011.4|210921.4|211040.2|210950.2|211003.9|210913.9|28
1738573400000|2025-02-03 09:03:20|211015.8|210925.8|211188.4|211098.4|211198.5|211108.5|211008|210918|22
1738573410000|2025-02-03 09:03:30|211198.6|211108.6|211217.7|211127.7|211229.3|211139.3|211197.6|211107.6|13
1738573420000|2025-02-03 09:03:40|211226.6|211136.6|211210.5|211120.5|211284.5|211194.5|211210.5|211120.5|17
1738573430000|2025-02-03 09:03:50|211213|211123|211222.5|211132.5|211227.1|211137.1|211207.2|211117.2|6
1738573440000|2025-02-03 09:04:00|211225|211135|211318|211228|211318|211228|211221.9|211131.9|21
1738573450000|2025-02-03 09:04:10|211312.4|211222.4|211329.6|211239.6|211330.2|211240.2|211311.3|211221.3|19
1738573460000|2025-02-03 09:04:20|211332.8|211242.8|211331.2|211241.2|211332.8|211242.8|211331.2|211241.2|2
1738573470000|2025-02-03 09:04:30|211325.5|211235.5|211305.1|211215.1|211325.5|211235.5|211305.1|211215.1|6
1738573480000|2025-02-03 09:04:40|211308.6|211218.6|211334.9|211244.9|211334.9|211244.9|211308.4|211218.4|6
1738573490000|2025-02-03 09:04:50|211326.2|211236.2|211402.8|211312.8|211418.7|211328.7|211308.3|211218.3|24
1738573500000|2025-02-03 09:05:00|211403.4|211313.4|211462.5|211372.5|211465|211375|211398.4|211308.4|18
1738573510000|2025-02-03 09:05:10|211458.8|211368.8|211440.9|211350.9|211462.7|211372.7|211440.9|211350.9|9
1738573520000|2025-02-03 09:05:20|211438|211348|211472.7|211382.7|211479.7|211389.7|211406.3|211316.3|17
1738573530000|2025-02-03 09:05:30|211476.6|211386.6|211458.3|211368.3|211479.1|211389.1|211441.6|211351.6|14
1738573540000|2025-02-03 09:05:40|211464|211374|211471|211381|211471|211381|211464|211374|6
1738573550000|2025-02-03 09:05:50|211459.6|211369.6|211473.6|211383.6|211478.8|211388.8|211459.6|211369.6|9
1738573560000|2025-02-03 09:06:00|211480|211390|211478.2|211388.2|211480.4|211390.4|211467.7|211377.7|11
1738573570000|2025-02-03 09:06:10|211481.9|211391.9|211459|211369|211490.1|211400.1|211415.6|211325.6|12
1738573580000|2025-02-03 09:06:20|211439.4|211349.4|211479.6|211389.6|211481.9|211391.9|211435.3|211345.3|19
1738573590000|2025-02-03 09:06:30|211478.4|211388.4|211489.1|211399.1|211507.3|211417.3|211475.9|211385.9|14
1738573600000|2025-02-03 09:06:40|211493.7|211403.7|211534.9|211444.9|211537.4|211447.4|211489.7|211399.7|9
1738573610000|2025-02-03 09:06:50|211537.4|211447.4|211533.6|211443.6|211537.4|211447.4|211533.6|211443.6|5
1738573620000|2025-02-03 09:07:00|211527.2|211437.2|211549.8|211459.8|211553.1|211463.1|211527.2|211437.2|16
1738573630000|2025-02-03 09:07:10|211554.3|211464.3|211562.7|211472.7|211562.7|211472.7|211554.3|211464.3|2
1738573640000|2025-02-03 09:07:20|211558.6|211468.6|211551.8|211461.8|211558.6|211468.6|211550.1|211460.1|7
1738573650000|2025-02-03 09:07:30|211557.2|211467.2|211543.8|211453.8|211557.2|211467.2|211539.2|211449.2|7
1738573660000|2025-02-03 09:07:40|211540.2|211450.2|211542.4|211452.4|211549.9|211459.9|211540.2|211450.2|6
1738573670000|2025-02-03 09:07:50|211538.1|211448.1|211537.9|211447.9|211541.5|211451.5|211534.4|211444.4|5
1738573680000|2025-02-03 09:08:00|211535.5|211445.5|211533.1|211443.1|211538|211448|211524.1|211434.1|10
1738573690000|2025-02-03 09:08:10|211529.6|211439.6|211535.7|211445.7|211553.7|211463.7|211529.6|211439.6|17
1738573700000|2025-02-03 09:08:20|211539.4|211449.4|211533.1|211443.1|211541.9|211451.9|211533.1|211443.1|5
1738573710000|2025-02-03 09:08:30|211529|211439|211503.6|211413.6|211541.5|211451.5|211503.6|211413.6|17
1738573720000|2025-02-03 09:08:40|211472.2|211382.2|211549.7|211459.7|211551.2|211461.2|211472.2|211382.2|12
1738573730000|2025-02-03 09:08:50|211546.1|211456.1|211549.7|211459.7|211549.7|211459.7|211543.6|211453.6|9
1738573740000|2025-02-03 09:09:00|211545.2|211455.2|211557.9|211467.9|211588.7|211498.7|211545.2|211455.2|20
1738573750000|2025-02-03 09:09:10|211560.4|211470.4|211567.3|211477.3|211575.5|211485.5|211560.4|211470.4|14
1738573760000|2025-02-03 09:09:20|211557.5|211467.5|211565.7|211475.7|211571.3|211481.3|211555.6|211465.6|17
1738573770000|2025-02-03 09:09:30|211567.6|211477.6|211660.1|211570.1|211660.1|211570.1|211567.6|211477.6|11
1738573780000|2025-02-03 09:09:40|211655.1|211565.1|211543.2|211453.2|211663.3|211573.3|211543.2|211453.2|12
1738573790000|2025-02-03 09:09:50|211534.2|211444.2|211517.7|211427.7|211538.1|211448.1|211506.4|211416.4|12
1738573800000|2025-02-03 09:10:00|211509.6|211419.6|211586.6|211496.6|211586.6|211496.6|211509.6|211419.6|14
1738573810000|2025-02-03 09:10:10|211581.3|211491.3|211585.2|211495.2|211587.6|211497.6|211581.2|211491.2|6
1738573820000|2025-02-03 09:10:20|211577.8|211487.8|211592.9|211502.9|211597.6|211507.6|211576.1|211486.1|20
1738573830000|2025-02-03 09:10:30|211630|211540|211589|211499|211655.3|211565.3|211576.4|211486.4|19
1738573840000|2025-02-03 09:10:40|211589.3|211499.3|211567.9|211477.9|211589.3|211499.3|211556.7|211466.7|16
1738573850000|2025-02-03 09:10:50|211572.7|211482.7|211577.7|211487.7|211591.4|211501.4|211572.7|211482.7|12
1738573860000|2025-02-03 09:11:00|211582|211492|211569.7|211479.7|211582.3|211492.3|211552|211462|13
1738573870000|2025-02-03 09:11:10|211574.7|211484.7|211620.9|211530.9|211620.9|211530.9|211571.7|211481.7|11
1738573880000|2025-02-03 09:11:20|211609.2|211519.2|211603.9|211513.9|211611.2|211521.2|211597.3|211507.3|16
1738573890000|2025-02-03 09:11:30|211594|211504|211597.5|211507.5|211602.1|211512.1|211586|211496|6
1738573900000|2025-02-03 09:11:40|211597.4|211507.4|211580|211490|211597.4|211507.4|211580|211490|4
1738573910000|2025-02-03 09:11:50|211577.6|211487.6|211570.8|211480.8|211580.3|211490.3|211570.1|211480.1|10
1738573920000|2025-02-03 09:12:00|211565.7|211475.7|211570.9|211480.9|211570.9|211480.9|211565.7|211475.7|3
1738573930000|2025-02-03 09:12:10|211566.8|211476.8|211605.9|211515.9|211606.7|211516.7|211540.1|211450.1|18
1738573940000|2025-02-03 09:12:20|211609.8|211519.8|211649|211559|211649|211559|211609.8|211519.8|16
1738573950000|2025-02-03 09:12:30|211648.5|211558.5|211669.4|211579.4|211674.6|211584.6|211639.9|211549.9|20
1738573960000|2025-02-03 09:12:40|211666.9|211576.9|211667.7|211577.7|211680.9|211590.9|211666.1|211576.1|9
1738573970000|2025-02-03 09:12:50|211663.8|211573.8|211642.1|211552.1|211663.8|211573.8|211638.2|211548.2|9
1738573980000|2025-02-03 09:13:00|211636.7|211546.7|211589.9|211499.9|211642.2|211552.2|211547.5|211457.5|24
1738573990000|2025-02-03 09:13:10|211595|211505|211584.9|211494.9|211600|211510|211579|211489|13
1738574000000|2025-02-03 09:13:20|211593.9|211503.9|211586.9|211496.9|211595.8|211505.8|211578.2|211488.2|17
1738574010000|2025-02-03 09:13:30|211583|211493|211586.9|211496.9|211595.9|211505.9|211580.8|211490.8|8
1738574020000|2025-02-03 09:13:40|211587.8|211497.8|211499.5|211409.5|211588.4|211498.4|211499.5|211409.5|13
1738574030000|2025-02-03 09:13:50|211506.2|211416.2|211510.6|211420.6|211517.9|211427.9|211506.2|211416.2|14
1738574040000|2025-02-03 09:14:00|211504.8|211414.8|211487.5|211397.5|211517|211427|211477.7|211387.7|15
1738574050000|2025-02-03 09:14:10|211494|211404|211496.6|211406.6|211500.7|211410.7|211488.5|211398.5|12
1738574060000|2025-02-03 09:14:20|211483.8|211393.8|211490.8|211400.8|211504.5|211414.5|211483.8|211393.8|16
1738574070000|2025-02-03 09:14:30|211488.3|211398.3|211510.9|211420.9|211510.9|211420.9|211488.3|211398.3|9
1738574080000|2025-02-03 09:14:40|211516.7|211426.7|211512.1|211422.1|211537.1|211447.1|211489.7|211399.7|17
1738574090000|2025-02-03 09:14:50|211513.3|211423.3|211534.2|211444.2|211540.9|211450.9|211513.3|211423.3|12
1738574100000|2025-02-03 09:15:00|211541.5|211451.5|211550.1|211460.1|211550.1|211460.1|211533.8|211443.8|13
1738574110000|2025-02-03 09:15:10|211550.9|211460.9|211565.1|211475.1|211576.5|211486.5|211543.7|211453.7|24
1738574120000|2025-02-03 09:15:20|211573.2|211483.2|211610.8|211520.8|211619.8|211529.8|211570.3|211480.3|28
1738574130000|2025-02-03 09:15:30|211606.7|211516.7|211634.2|211544.2|211642|211552|211598.3|211508.3|19
1738574140000|2025-02-03 09:15:40|211639.6|211549.6|211661.4|211571.4|211668.5|211578.5|211626.9|211536.9|21
1738574150000|2025-02-03 09:15:50|211661|211571|211628.8|211538.8|211661|211571|211619.6|211529.6|12
1738574160000|2025-02-03 09:16:00|211623.5|211533.5|211646.1|211556.1|211656|211566|211623|211533|21
1738574170000|2025-02-03 09:16:10|211645.9|211555.9|211647.6|211557.6|211656.1|211566.1|211640|211550|16
1738574180000|2025-02-03 09:16:20|211642.9|211552.9|211634.8|211544.8|211646.4|211556.4|211623|211533|22
1738574190000|2025-02-03 09:16:30|211640.3|211550.3|211570.1|211480.1|211663|211573|211563.8|211473.8|22
1738574200000|2025-02-03 09:16:40|211568.8|211478.8|211547.8|211457.8|211568.8|211478.8|211533.6|211443.6|17
1738574210000|2025-02-03 09:16:50|211547.6|211457.6|211553|211463|211554.7|211464.7|211534.5|211444.5|20
1738574220000|2025-02-03 09:17:00|211553.5|211463.5|211544.7|211454.7|211553.5|211463.5|211542.4|211452.4|12
1738574230000|2025-02-03 09:17:10|211544.9|211454.9|211458.3|211368.3|211545.5|211455.5|211457.3|211367.3|14
1738574240000|2025-02-03 09:17:20|211455.5|211365.5|211467.3|211377.3|211469|211379|211441.6|211351.6|25
1738574250000|2025-02-03 09:17:30|211467.6|211377.6|211395.8|211305.8|211467.6|211377.6|211395.8|211305.8|27
1738574260000|2025-02-03 09:17:40|211393.4|211303.4|211371.8|211281.8|211398.3|211308.3|211366|211276|24
1738574270000|2025-02-03 09:17:50|211371.7|211281.7|211375|211285|211382.3|211292.3|211368.4|211278.4|20
1738574280000|2025-02-03 09:18:00|211370.7|211280.7|211396.3|211306.3|211396.3|211306.3|211366.4|211276.4|11
1738574290000|2025-02-03 09:18:10|211390.4|211300.4|211404.4|211314.4|211404.4|211314.4|211386|211296|17
1738574300000|2025-02-03 09:18:20|211409.4|211319.4|211403.8|211313.8|211410.1|211320.1|211388.2|211298.2|22
1738574310000|2025-02-03 09:18:30|211406.1|211316.1|211398.8|211308.8|211413.6|211323.6|211395.9|211305.9|23
1738574320000|2025-02-03 09:18:40|211398.1|211308.1|211363.3|211273.3|211398.3|211308.3|211349.7|211259.7|24
1738574330000|2025-02-03 09:18:50|211362.5|211272.5|211325.5|211235.5|211365.7|211275.7|211310|211220|20
1738574340000|2025-02-03 09:19:00|211317.8|211227.8|211277.5|211187.5|211325.5|211235.5|211272.6|211182.6|24
1738574350000|2025-02-03 09:19:10|211282.8|211192.8|211316.8|211226.8|211325.6|211235.6|211276.4|211186.4|23
1738574360000|2025-02-03 09:19:20|211315.1|211225.1|211317.2|211227.2|211331.2|211241.2|211313.1|211223.1|10
1738574370000|2025-02-03 09:19:30|211325.7|211235.7|211326.3|211236.3|211341.1|211251.1|211316.7|211226.7|26
1738574380000|2025-02-03 09:19:40|211334.3|211244.3|211360.9|211270.9|211369.6|211279.6|211316.3|211226.3|35
1738574390000|2025-02-03 09:19:50|211357.9|211267.9|211373.8|211283.8|211378.4|211288.4|211357.9|211267.9|20
1738574400000|2025-02-03 09:20:00|211363|211273|211369.4|211279.4|211369.4|211279.4|211354.7|211264.7|9
1738574410000|2025-02-03 09:20:10|211374.6|211284.6|211406.6|211316.6|211417.7|211327.7|211374.6|211284.6|15
1738574420000|2025-02-03 09:20:20|211411.1|211321.1|211437.6|211347.6|211438.6|211348.6|211400.8|211310.8|21
1738574430000|2025-02-03 09:20:30|211438.3|211348.3|211377.5|211287.5|211445.7|211355.7|211348.5|211258.5|26
1738574440000|2025-02-03 09:20:40|211377|211287|211393|211303|211407.5|211317.5|211374.1|211284.1|31
1738574450000|2025-02-03 09:20:50|211392.1|211302.1|211379.9|211289.9|211392.1|211302.1|211372.5|211282.5|22
1738574460000|2025-02-03 09:21:00|211381.6|211291.6|211339.9|211249.9|211381.6|211291.6|211329.9|211239.9|24
1738574470000|2025-02-03 09:21:10|211331.9|211241.9|211310.6|211220.6|211331.9|211241.9|211303.5|211213.5|17
1738574480000|2025-02-03 09:21:20|211308.6|211218.6|211316.2|211226.2|211316.2|211226.2|211263.6|211173.6|26
1738574490000|2025-02-03 09:21:30|211312.1|211222.1|211291.6|211201.6|211317.9|211227.9|211290.8|211200.8|25
1738574500000|2025-02-03 09:21:40|211298.8|211208.8|211298.1|211208.1|211298.8|211208.8|211297.4|211207.4|8
1738574510000|2025-02-03 09:21:50|211297.9|211207.9|211298.1|211208.1|211301.5|211211.5|211287.5|211197.5|14
1738574520000|2025-02-03 09:22:00|211298.9|211208.9|211292.5|211202.5|211298.9|211208.9|211287.9|211197.9|14
1738574530000|2025-02-03 09:22:10|211284.6|211194.6|211261.5|211171.5|211292.7|211202.7|211254.8|211164.8|14
1738574540000|2025-02-03 09:22:20|211268.8|211178.8|211295.5|211205.5|211295.5|211205.5|211258.6|211168.6|13
1738574550000|2025-02-03 09:22:30|211276|211186|211319.5|211229.5|211337.1|211247.1|211276|211186|16
1738574560000|2025-02-03 09:22:40|211326.7|211236.7|211334.3|211244.3|211342.5|211252.5|211323.7|211233.7|16
1738574570000|2025-02-03 09:22:50|211344|211254|211340.2|211250.2|211348.9|211258.9|211319|211229|27
1738574580000|2025-02-03 09:23:00|211313.7|211223.7|211280.9|211190.9|211313.7|211223.7|211272.4|211182.4|25
1738574590000|2025-02-03 09:23:10|211276|211186|211251.7|211161.7|211281.4|211191.4|211250.9|211160.9|30
1738574600000|2025-02-03 09:23:20|211255.2|211165.2|211234.6|211144.6|211256.9|211166.9|211234.6|211144.6|8
1738574610000|2025-02-03 09:23:30|211236.5|211146.5|211230.1|211140.1|211236.5|211146.5|211225.6|211135.6|12
1738574620000|2025-02-03 09:23:40|211228.5|211138.5|211243.6|211153.6|211247.2|211157.2|211227.3|211137.3|16
1738574630000|2025-02-03 09:23:50|211242.6|211152.6|211237.5|211147.5|211242.6|211152.6|211222.6|211132.6|15
1738574640000|2025-02-03 09:24:00|211236.3|211146.3|211223.2|211133.2|211245.5|211155.5|211223.2|211133.2|9
1738574650000|2025-02-03 09:24:10|211227|211137|211179.5|211089.5|211227|211137|211179.5|211089.5|14
1738574660000|2025-02-03 09:24:20|211195.1|211105.1|211175.8|211085.8|211201|211111|211175.8|211085.8|14
1738574670000|2025-02-03 09:24:30|211181.3|211091.3|211190.2|211100.2|211209.4|211119.4|211178.2|211088.2|15
1738574680000|2025-02-03 09:24:40|211190.8|211100.8|211216.4|211126.4|211235.7|211145.7|211190.8|211100.8|26
1738574690000|2025-02-03 09:24:50|211215.4|211125.4|211223.3|211133.3|211223.3|211133.3|211209.2|211119.2|13
1738574700000|2025-02-03 09:25:00|211205.8|211115.8|211128.6|211038.6|211217.1|211127.1|211122.7|211032.7|31
1738574710000|2025-02-03 09:25:10|211128.4|211038.4|211131.8|211041.8|211135.4|211045.4|211113.9|211023.9|16
1738574720000|2025-02-03 09:25:20|211127.1|211037.1|211123.2|211033.2|211132.3|211042.3|211123.2|211033.2|13
1738574730000|2025-02-03 09:25:30|211127.6|211037.6|211135.3|211045.3|211135.3|211045.3|211122.9|211032.9|11
1738574740000|2025-02-03 09:25:40|211135.4|211045.4|211130|211040|211156.4|211066.4|211128.9|211038.9|16
1738574750000|2025-02-03 09:25:50|211133.3|211043.3|211134.8|211044.8|211138.8|211048.8|211130.7|211040.7|11
1738574760000|2025-02-03 09:26:00|211135.1|211045.1|211176.1|211086.1|211179.3|211089.3|211133.6|211043.6|17
1738574770000|2025-02-03 09:26:10|211179.3|211089.3|211139.2|211049.2|211181.6|211091.6|211133.4|211043.4|18
1738574780000|2025-02-03 09:26:20|211136.2|211046.2|211135|211045|211140.4|211050.4|211132.7|211042.7|12
1738574790000|2025-02-03 09:26:30|211135.1|211045.1|211144.1|211054.1|211146.5|211056.5|211127.1|211037.1|18
1738574800000|2025-02-03 09:26:40|211138.5|211048.5|211129.9|211039.9|211145|211055|211129.9|211039.9|19
1738574810000|2025-02-03 09:26:50|211129.3|211039.3|211128.8|211038.8|211132.6|211042.6|211122.4|211032.4|17
1738574820000|2025-02-03 09:27:00|211128.6|211038.6|211214.8|211124.8|211219.2|211129.2|211128.6|211038.6|18
1738574830000|2025-02-03 09:27:10|211207.2|211117.2|211215.2|211125.2|211215.7|211125.7|211207.2|211117.2|4
1738574840000|2025-02-03 09:27:20|211215.5|211125.5|211212.6|211122.6|211215.5|211125.5|211212.6|211122.6|7
1738574850000|2025-02-03 09:27:30|211212.3|211122.3|211209.9|211119.9|211212.9|211122.9|211203.7|211113.7|6
1738574860000|2025-02-03 09:27:40|211209.4|211119.4|211206.5|211116.5|211209.4|211119.4|211206.3|211116.3|4
1738574870000|2025-02-03 09:27:50|211211.5|211121.5|211140.2|211050.2|211220.5|211130.5|211132.6|211042.6|21
1738574880000|2025-02-03 09:28:00|211148.8|211058.8|211115.5|211025.5|211149.2|211059.2|211100.2|211010.2|18
1738574890000|2025-02-03 09:28:10|211116.1|211026.1|211114.8|211024.8|211116.1|211026.1|211114.3|211024.3|8
1738574900000|2025-02-03 09:28:20|211114.4|211024.4|211149.1|211059.1|211149.1|211059.1|211114.4|211024.4|9
1738574910000|2025-02-03 09:28:30|211148.8|211058.8|211150.6|211060.6|211150.8|211060.8|211131.9|211041.9|10
1738574920000|2025-02-03 09:28:40|211149.1|211059.1|211178.4|211088.4|211179.5|211089.5|211148.1|211058.1|10
1738574930000|2025-02-03 09:28:50|211178.9|211088.9|211179.4|211089.4|211179.4|211089.4|211178.2|211088.2|6
1738574940000|2025-02-03 09:29:00|211173.7|211083.7|211143|211053|211173.7|211083.7|211121.7|211031.7|22
1738574950000|2025-02-03 09:29:10|211141.3|211051.3|211210.3|211120.3|211210.3|211120.3|211139.1|211049.1|19
1738574960000|2025-02-03 09:29:20|211206.8|211116.8|211213.8|211123.8|211218.3|211128.3|211205.3|211115.3|17
1738574970000|2025-02-03 09:29:30|211213.3|211123.3|211214.3|211124.3|211214.3|211124.3|211213.3|211123.3|3
1738574980000|2025-02-03 09:29:40|211218.9|211128.9|211214.2|211124.2|211219.8|211129.8|211213.2|211123.2|7
1738574990000|2025-02-03 09:29:50|211213.7|211123.7|211198.7|211108.7|211213.7|211123.7|211180.1|211090.1|19
1738575000000|2025-02-03 09:30:00|211207.2|211117.2|211221.4|211131.4|211221.4|211131.4|211198.7|211108.7|12
1738575010000|2025-02-03 09:30:10|211221.1|211131.1|211221.4|211131.4|211224.6|211134.6|211217.9|211127.9|18
1738575020000|2025-02-03 09:30:20|211223.5|211133.5|211228.3|211138.3|211229.2|211139.2|211219.1|211129.1|28
1738575030000|2025-02-03 09:30:30|211225.4|211135.4|211258.6|211168.6|211271.3|211181.3|211192.9|211102.9|20
1738575040000|2025-02-03 09:30:40|211258.5|211168.5|211263.9|211173.9|211269.6|211179.6|211257.4|211167.4|11
1738575050000|2025-02-03 09:30:50|211264.1|211174.1|211280.6|211190.6|211312.4|211222.4|211264.1|211174.1|12
1738575060000|2025-02-03 09:31:00|211282.9|211192.9|211283.2|211193.2|211290.1|211200.1|211281.7|211191.7|12
1738575070000|2025-02-03 09:31:10|211282.9|211192.9|211282.3|211192.3|211291.2|211201.2|211282.3|211192.3|13
1738575080000|2025-02-03 09:31:20|211282.8|211192.8|211280.2|211190.2|211288.3|211198.3|211280.2|211190.2|7
1738575090000|2025-02-03 09:31:30|211279.9|211189.9|211280.4|211190.4|211288|211198|211279.4|211189.4|12
1738575100000|2025-02-03 09:31:40|211277.5|211187.5|211274.4|211184.4|211277.5|211187.5|211274.4|211184.4|4
1738575110000|2025-02-03 09:31:50|211274.9|211184.9|211276.3|211186.3|211280.6|211190.6|211272.8|211182.8|17
1738575120000|2025-02-03 09:32:00|211274.7|211184.7|211260.3|211170.3|211274.7|211184.7|211253.9|211163.9|19
1738575130000|2025-02-03 09:32:10|211223.2|211133.2|211197.7|211107.7|211223.2|211133.2|211186|211096|27
1738575140000|2025-02-03 09:32:20|211208.7|211118.7|211212.3|211122.3|211213.9|211123.9|211205.7|211115.7|10
1738575150000|2025-02-03 09:32:30|211204.5|211114.5|211205.8|211115.8|211212.6|211122.6|211198.1|211108.1|13
1738575160000|2025-02-03 09:32:40|211197.2|211107.2|211181.9|211091.9|211205.6|211115.6|211174.4|211084.4|12
1738575170000|2025-02-03 09:32:50|211184.9|211094.9|211178.5|211088.5|211185.6|211095.6|211170.6|211080.6|10
1738575180000|2025-02-03 09:33:00|211172.9|211082.9|211180.3|211090.3|211184.3|211094.3|211172.9|211082.9|3
1738575190000|2025-02-03 09:33:10|211184.4|211094.4|211102.7|211012.7|211184.4|211094.4|211081.3|210991.3|19
1738575200000|2025-02-03 09:33:20|211095.3|211005.3|211075.3|210985.3|211123.7|211033.7|211016.6|210926.6|20
1738575210000|2025-02-03 09:33:30|211075.1|210985.1|211051.1|210961.1|211081|210991|211046|210956|16
1738575220000|2025-02-03 09:33:40|211045.1|210955.1|211056.3|210966.3|211061|210971|211038|210948|19
1738575230000|2025-02-03 09:33:50|211061|210971|211071.4|210981.4|211074.1|210984.1|211036.5|210946.5|18
1738575240000|2025-02-03 09:34:00|211071.7|210981.7|211047|210957|211071.7|210981.7|211033.8|210943.8|10
1738575250000|2025-02-03 09:34:10|211048|210958|211064.4|210974.4|211066.9|210976.9|211043.4|210953.4|17
1738575260000|2025-02-03 09:34:20|211067|210977|211073.9|210983.9|211074.1|210984.1|211061|210971|22
1738575270000|2025-02-03 09:34:30|211074|210984|211043.9|210953.9|211074|210984|211037.6|210947.6|15
1738575280000|2025-02-03 09:34:40|211044.3|210954.3|211037|210947|211044.3|210954.3|211036|210946|5
1738575290000|2025-02-03 09:34:50|211038.2|210948.2|210994.3|210904.3|211038.2|210948.2|210994.2|210904.2|16
1738575300000|2025-02-03 09:35:00|211009.1|210919.1|211001|210911|211012.8|210922.8|211000.2|210910.2|14
1738575310000|2025-02-03 09:35:10|211011.6|210921.6|211054.8|210964.8|211071.4|210981.4|211011.6|210921.6|14
1738575320000|2025-02-03 09:35:20|211049.5|210959.5|211052.6|210962.6|211058.2|210968.2|211049.1|210959.1|6
1738575330000|2025-02-03 09:35:30|211062|210972|211110|211020|211110|211020|211062|210972|17
1738575340000|2025-02-03 09:35:40|211115.2|211025.2|211100.1|211010.1|211118.7|211028.7|211085.7|210995.7|15
1738575350000|2025-02-03 09:35:50|211110.4|211020.4|211084.2|210994.2|211111.9|211021.9|211047|210957|27
1738575360000|2025-02-03 09:36:00|211088.9|210998.9|211101.1|211011.1|211120.9|211030.9|211080.9|210990.9|39
1738575370000|2025-02-03 09:36:10|211099.5|211009.5|211077.6|210987.6|211112.5|211022.5|211077.6|210987.6|16
1738575380000|2025-02-03 09:36:20|211105.7|211015.7|211130.3|211040.3|211130.3|211040.3|211084.4|210994.4|17
1738575390000|2025-02-03 09:36:30|211125.7|211035.7|211114.2|211024.2|211134.7|211044.7|211093.2|211003.2|25
1738575400000|2025-02-03 09:36:40|211113.9|211023.9|211122.6|211032.6|211124.5|211034.5|211107.7|211017.7|14
1738575410000|2025-02-03 09:36:50|211123.9|211033.9|211108.6|211018.6|211129.3|211039.3|211107.2|211017.2|13
1738575420000|2025-02-03 09:37:00|211095.9|211005.9|211097.6|211007.6|211114.6|211024.6|211083.6|210993.6|16
1738575430000|2025-02-03 09:37:10|211099.9|211009.9|211074.8|210984.8|211102.5|211012.5|211073.8|210983.8|16
1738575440000|2025-02-03 09:37:20|211082.1|210992.1|210989.8|210899.8|211084.7|210994.7|210989.8|210899.8|12
1738575450000|2025-02-03 09:37:30|211003.7|210913.7|210979.4|210889.4|211018.9|210928.9|210959.2|210869.2|29
1738575460000|2025-02-03 09:37:40|210978.9|210888.9|210965.9|210875.9|210989.8|210899.8|210947.6|210857.6|20
1738575470000|2025-02-03 09:37:50|210970.3|210880.3|210973.7|210883.7|210986.5|210896.5|210947.6|210857.6|18
1738575480000|2025-02-03 09:38:00|210971.9|210881.9|210966.9|210876.9|210971.9|210881.9|210953.1|210863.1|17
1738575490000|2025-02-03 09:38:10|210967.2|210877.2|210977.5|210887.5|210985.8|210895.8|210948.4|210858.4|18
1738575500000|2025-02-03 09:38:20|210971.7|210881.7|210993.3|210903.3|211024.4|210934.4|210968.1|210878.1|31
1738575510000|2025-02-03 09:38:30|210994.2|210904.2|211019.8|210929.8|211029.9|210939.9|210990|210900|35
1738575520000|2025-02-03 09:38:40|211019.7|210929.7|211034.4|210944.4|211056.4|210966.4|211001|210911|31
1738575530000|2025-02-03 09:38:50|211037.7|210947.7|211011.9|210921.9|211037.7|210947.7|210996.2|210906.2|30
1738575540000|2025-02-03 09:39:00|211005.1|210915.1|211012.1|210922.1|211023.2|210933.2|211005.1|210915.1|15
1738575550000|2025-02-03 09:39:10|211016.3|210926.3|211016.9|210926.9|211034.7|210944.7|211003.8|210913.8|32
1738575560000|2025-02-03 09:39:20|211016.8|210926.8|211048.7|210958.7|211060.1|210970.1|211013.9|210923.9|25
1738575570000|2025-02-03 09:39:30|211039.3|210949.3|211050.2|210960.2|211063.2|210973.2|211039.3|210949.3|18
1738575580000|2025-02-03 09:39:40|211057.7|210967.7|211051.3|210961.3|211060.5|210970.5|211051.3|210961.3|14
1738575590000|2025-02-03 09:39:50|211046.2|210956.2|211031.9|210941.9|211055.6|210965.6|211024.8|210934.8|22
1738575600000|2025-02-03 09:40:00|211031.6|210941.6|210954.3|210864.3|211031.6|210941.6|210934.6|210844.6|39
1738575610000|2025-02-03 09:40:10|210953.6|210863.6|210967.6|210877.6|210976.1|210886.1|210938.6|210848.6|29
1738575620000|2025-02-03 09:40:20|210970|210880|210973.2|210883.2|210982.9|210892.9|210953|210863|16
1738575630000|2025-02-03 09:40:30|210973.5|210883.5|210978.4|210888.4|210981.8|210891.8|210965.9|210875.9|14
1738575640000|2025-02-03 09:40:40|210969.8|210879.8|210981.1|210891.1|210981.1|210891.1|210966|210876|12
1738575650000|2025-02-03 09:40:50|210986.2|210896.2|211017.8|210927.8|211017.8|210927.8|210986.2|210896.2|14
1738575660000|2025-02-03 09:41:00|211017|210927|211043.5|210953.5|211052.9|210962.9|211015.8|210925.8|17
1738575670000|2025-02-03 09:41:10|211046.5|210956.5|211039.2|210949.2|211046.5|210956.5|211033|210943|20
1738575680000|2025-02-03 09:41:20|211039|210949|211043.9|210953.9|211044.3|210954.3|211031.9|210941.9|17
1738575690000|2025-02-03 09:41:30|211047.6|210957.6|211046.2|210956.2|211047.8|210957.8|211037.6|210947.6|11
1738575700000|2025-02-03 09:41:40|211040.7|210950.7|211002.2|210912.2|211043.5|210953.5|210990.3|210900.3|13
1738575710000|2025-02-03 09:41:50|211007.7|210917.7|210908.5|210818.5|211022.2|210932.2|210906.3|210816.3|27
1738575720000|2025-02-03 09:42:00|210913.6|210823.6|210917.5|210827.5|210923.2|210833.2|210910.3|210820.3|10
1738575730000|2025-02-03 09:42:10|210919.9|210829.9|211004|210914|211018.4|210928.4|210919.9|210829.9|25
1738575740000|2025-02-03 09:42:20|211002.7|210912.7|211012|210922|211016|210926|211002.7|210912.7|13
1738575750000|2025-02-03 09:42:30|211009.5|210919.5|211005.8|210915.8|211034|210944|211005.8|210915.8|13
1738575760000|2025-02-03 09:42:40|211027.3|210937.3|210991.1|210901.1|211035.8|210945.8|210982.4|210892.4|21
1738575770000|2025-02-03 09:42:50|210985.6|210895.6|210975|210885|210991.7|210901.7|210956.5|210866.5|21
1738575780000|2025-02-03 09:43:00|210972.3|210882.3|211005.4|210915.4|211005.4|210915.4|210972.3|210882.3|20
1738575790000|2025-02-03 09:43:10|210990.4|210900.4|211016.3|210926.3|211026|210936|210982.3|210892.3|22
1738575800000|2025-02-03 09:43:20|211001.7|210911.7|211055|210965|211073.4|210983.4|211001.7|210911.7|26
1738575810000|2025-02-03 09:43:30|211061.8|210971.8|211061.9|210971.9|211064.1|210974.1|211044.1|210954.1|19
1738575820000|2025-02-03 09:43:40|211062.6|210972.6|211022.7|210932.7|211072.3|210982.3|211007|210917|20
1738575830000|2025-02-03 09:43:50|211022.8|210932.8|211015.4|210925.4|211031.6|210941.6|211008|210918|21
1738575840000|2025-02-03 09:44:00|211010.2|210920.2|210991.7|210901.7|211031.8|210941.8|210991.7|210901.7|19
1738575850000|2025-02-03 09:44:10|210996.9|210906.9|211050.4|210960.4|211058.4|210968.4|210996.9|210906.9|15
1738575860000|2025-02-03 09:44:20|211051.4|210961.4|211106.6|211016.6|211124.5|211034.5|211038.1|210948.1|28
1738575870000|2025-02-03 09:44:30|211112.1|211022.1|211142.3|211052.3|211163.3|211073.3|211109.3|211019.3|18
1738575880000|2025-02-03 09:44:40|211134.2|211044.2|211131.5|211041.5|211141.8|211051.8|211127.2|211037.2|20
1738575890000|2025-02-03 09:44:50|211126.7|211036.7|211096.4|211006.4|211134.6|211044.6|211096.4|211006.4|16
1738575900000|2025-02-03 09:45:00|211091|211001|211106.9|211016.9|211119.8|211029.8|211091|211001|15
1738575910000|2025-02-03 09:45:10|211102.8|211012.8|211131.8|211041.8|211137.3|211047.3|211089|210999|23
1738575920000|2025-02-03 09:45:20|211119.3|211029.3|211144.9|211054.9|211157.1|211067.1|211119|211029|22
1738575930000|2025-02-03 09:45:30|211159|211069|211147.8|211057.8|211159|211069|211144.7|211054.7|18
1738575940000|2025-02-03 09:45:40|211153.3|211063.3|211154.5|211064.5|211178.7|211088.7|211147.5|211057.5|21
1738575950000|2025-02-03 09:45:50|211153.2|211063.2|211153.4|211063.4|211168.6|211078.6|211146.4|211056.4|29
1738575960000|2025-02-03 09:46:00|211155|211065|211148.3|211058.3|211157.1|211067.1|211142.6|211052.6|25
1738575970000|2025-02-03 09:46:10|211152.1|211062.1|211155.6|211065.6|211155.6|211065.6|211152.1|211062.1|5
1738575980000|2025-02-03 09:46:20|211159.7|211069.7|211170.4|211080.4|211170.4|211080.4|211159.7|211069.7|4
1738575990000|2025-02-03 09:46:30|211173.9|211083.9|211211.6|211121.6|211211.6|211121.6|211158.9|211068.9|22
1738576000000|2025-02-03 09:46:40|211202.8|211112.8|211207|211117|211220.8|211130.8|211197.1|211107.1|19
1738576010000|2025-02-03 09:46:50|211206.6|211116.6|211203.5|211113.5|211215.7|211125.7|211203|211113|18
1738576020000|2025-02-03 09:47:00|211212.5|211122.5|211210.4|211120.4|211220.6|211130.6|211204.3|211114.3|23
1738576030000|2025-02-03 09:47:10|211210.6|211120.6|211206.9|211116.9|211221.1|211131.1|211204.3|211114.3|11
1738576040000|2025-02-03 09:47:20|211212.2|211122.2|211221.7|211131.7|211230.9|211140.9|211207.2|211117.2|13
1738576050000|2025-02-03 09:47:30|211217.5|211127.5|211211.2|211121.2|211217.5|211127.5|211202.8|211112.8|12
1738576060000|2025-02-03 09:47:40|211206.5|211116.5|211210.9|211120.9|211226|211136|211206.5|211116.5|16
1738576070000|2025-02-03 09:47:50|211211.1|211121.1|211220.1|211130.1|211220.2|211130.2|211210.9|211120.9|10
1738576080000|2025-02-03 09:48:00|211212.8|211122.8|211318.3|211228.3|211324.9|211234.9|211212.8|211122.8|21
1738576090000|2025-02-03 09:48:10|211324.3|211234.3|211349.3|211259.3|211354.3|211264.3|211319.3|211229.3|20
1738576100000|2025-02-03 09:48:20|211345.7|211255.7|211331.9|211241.9|211345.7|211255.7|211308.7|211218.7|23
1738576110000|2025-02-03 09:48:30|211325.8|211235.8|211331.6|211241.6|211331.6|211241.6|211325.8|211235.8|6
1738576120000|2025-02-03 09:48:40|211329.1|211239.1|211341.5|211251.5|211341.5|211251.5|211329.1|211239.1|6
1738576130000|2025-02-03 09:48:50|211337.4|211247.4|211335.1|211245.1|211355.5|211265.5|211333.8|211243.8|13
1738576140000|2025-02-03 09:49:00|211334.6|211244.6|211350.8|211260.8|211359.5|211269.5|211334.6|211244.6|19
1738576150000|2025-02-03 09:49:10|211349.9|211259.9|211348.6|211258.6|211361.8|211271.8|211345.4|211255.4|22
1738576160000|2025-02-03 09:49:20|211348.5|211258.5|211350.2|211260.2|211355.7|211265.7|211347.2|211257.2|15
1738576170000|2025-02-03 09:49:30|211357.3|211267.3|211327.2|211237.2|211357.3|211267.3|211320.3|211230.3|19
1738576180000|2025-02-03 09:49:40|211358.5|211268.5|211321.9|211231.9|211360.1|211270.1|211318|211228|26
1738576190000|2025-02-03 09:49:50|211326.3|211236.3|211330.6|211240.6|211330.6|211240.6|211307.4|211217.4|17
1738576200000|2025-02-03 09:50:00|211323.6|211233.6|211315.8|211225.8|211333.8|211243.8|211309|211219|25
1738576210000|2025-02-03 09:50:10|211320|211230|211304.8|211214.8|211331.4|211241.4|211294|211204|30
1738576220000|2025-02-03 09:50:20|211301.2|211211.2|211252.2|211162.2|211329.4|211239.4|211249.1|211159.1|23
1738576230000|2025-02-03 09:50:30|211247.1|211157.1|211247|211157|211269.7|211179.7|211240.1|211150.1|19
1738576240000|2025-02-03 09:50:40|211244.6|211154.6|211245.7|211155.7|211248.4|211158.4|211244.6|211154.6|4
1738576250000|2025-02-03 09:50:50|211248.4|211158.4|211233.8|211143.8|211248.8|211158.8|211227.3|211137.3|16
1738576260000|2025-02-03 09:51:00|211231.3|211141.3|211244|211154|211252.4|211162.4|211216.4|211126.4|23
1738576270000|2025-02-03 09:51:10|211243.6|211153.6|211237.1|211147.1|211253.7|211163.7|211225.6|211135.6|22
1738576280000|2025-02-03 09:51:20|211234.6|211144.6|211244.2|211154.2|211251.1|211161.1|211234.6|211144.6|16
1738576290000|2025-02-03 09:51:30|211237.2|211147.2|211226.3|211136.3|211253|211163|211221.5|211131.5|20
1738576300000|2025-02-03 09:51:40|211227.2|211137.2|211236.5|211146.5|211245.7|211155.7|211227.2|211137.2|14
1738576310000|2025-02-03 09:51:50|211241.4|211151.4|211232.6|211142.6|211241.4|211151.4|211232.3|211142.3|12
1738576320000|2025-02-03 09:52:00|211231.1|211141.1|211236.5|211146.5|211244.8|211154.8|211227.4|211137.4|18
1738576330000|2025-02-03 09:52:10|211233.8|211143.8|211248.6|211158.6|211250|211160|211232.3|211142.3|18
1738576340000|2025-02-03 09:52:20|211298.4|211208.4|211340.1|211250.1|211342.9|211252.9|211288.5|211198.5|33
1738576350000|2025-02-03 09:52:30|211337.5|211247.5|211371.4|211281.4|211373.5|211283.5|211337.5|211247.5|17
1738576360000|2025-02-03 09:52:40|211375|211285|211378.8|211288.8|211380|211290|211371.4|211281.4|17
1738576370000|2025-02-03 09:52:50|211380|211290|211404.3|211314.3|211421.9|211331.9|211378.8|211288.8|9
1738576380000|2025-02-03 09:53:00|211405|211315|211495.8|211405.8|211496.8|211406.8|211405|211315|16
1738576390000|2025-02-03 09:53:10|211491.3|211401.3|211488.7|211398.7|211501.9|211411.9|211484.1|211394.1|11
1738576400000|2025-02-03 09:53:20|211485.9|211395.9|211482.4|211392.4|211509|211419|211447.8|211357.8|27
1738576410000|2025-02-03 09:53:30|211479.3|211389.3|211475.3|211385.3|211483.3|211393.3|211464.2|211374.2|21
1738576420000|2025-02-03 09:53:40|211473.3|211383.3|211438.2|211348.2|211486.7|211396.7|211433.8|211343.8|24
1738576430000|2025-02-03 09:53:50|211432.4|211342.4|211430.8|211340.8|211442.8|211352.8|211430.8|211340.8|10
1738576440000|2025-02-03 09:54:00|211435.1|211345.1|211432|211342|211458.1|211368.1|211429.6|211339.6|24
1738576450000|2025-02-03 09:54:10|211417.3|211327.3|211430.8|211340.8|211430.8|211340.8|211415.2|211325.2|19
1738576460000|2025-02-03 09:54:20|211429.2|211339.2|211430.9|211340.9|211440|211350|211422.9|211332.9|26
1738576470000|2025-02-03 09:54:30|211436.1|211346.1|211464|211374|211468.1|211378.1|211429.2|211339.2|26
1738576480000|2025-02-03 09:54:40|211460.4|211370.4|211441.8|211351.8|211460.4|211370.4|211432|211342|14
1738576490000|2025-02-03 09:54:50|211437.5|211347.5|211463.9|211373.9|211479.6|211389.6|211437.5|211347.5|22
1738576500000|2025-02-03 09:55:00|211469.6|211379.6|211457.3|211367.3|211472.4|211382.4|211438.4|211348.4|26
1738576510000|2025-02-03 09:55:10|211462.1|211372.1|211492.9|211402.9|211500.9|211410.9|211453.3|211363.3|24
1738576520000|2025-02-03 09:55:20|211478.7|211388.7|211514.9|211424.9|211520.1|211430.1|211478.7|211388.7|11
1738576530000|2025-02-03 09:55:30|211519.6|211429.6|211520.6|211430.6|211543|211453|211519.6|211429.6|16
1738576540000|2025-02-03 09:55:40|211527.2|211437.2|211527.8|211437.8|211538.7|211448.7|211525.8|211435.8|8
1738576550000|2025-02-03 09:55:50|211534.5|211444.5|211528.5|211438.5|211534.5|211444.5|211522.9|211432.9|7
1738576560000|2025-02-03 09:56:00|211529|211439|211528.8|211438.8|211529|211439|211528.8|211438.8|2
1738576570000|2025-02-03 09:56:10|211529|211439|211483.2|211393.2|211529.2|211439.2|211483.2|211393.2|5
1738576580000|2025-02-03 09:56:20|211479.8|211389.8|211491.9|211401.9|211498|211408|211474.6|211384.6|18
1738576590000|2025-02-03 09:56:30|211493.6|211403.6|211470.6|211380.6|211493.6|211403.6|211468.6|211378.6|16
1738576600000|2025-02-03 09:56:40|211470.8|211380.8|211510.5|211420.5|211514.7|211424.7|211465.4|211375.4|10
1738576610000|2025-02-03 09:56:50|211510.7|211420.7|211512.4|211422.4|211554.3|211464.3|211510.7|211420.7|13
1738576620000|2025-02-03 09:57:00|211512.6|211422.6|211506.2|211416.2|211513.4|211423.4|211503.7|211413.7|6
1738576640000|2025-02-03 09:57:20|211504.6|211414.6|211505.4|211415.4|211511|211421|211504.6|211414.6|4
1738576650000|2025-02-03 09:57:30|211512.3|211422.3|211504.8|211414.8|211512.3|211422.3|211504.8|211414.8|5
1738576660000|2025-02-03 09:57:40|211507.4|211417.4|211540.3|211450.3|211544.9|211454.9|211507.4|211417.4|20
1738576670000|2025-02-03 09:57:50|211540|211450|211523.9|211433.9|211545.7|211455.7|211523.9|211433.9|10
1738576680000|2025-02-03 09:58:00|211515.1|211425.1|211475.1|211385.1|211515.1|211425.1|211469.2|211379.2|18
1738576690000|2025-02-03 09:58:10|211470.8|211380.8|211469.5|211379.5|211470.8|211380.8|211466.9|211376.9|6
1738576700000|2025-02-03 09:58:20|211470.3|211380.3|211519.1|211429.1|211536|211446|211470.3|211380.3|14
1738576740000|2025-02-03 09:59:00|211511|211421|211529.4|211439.4|211563|211439.4|211502.5|211405|7
1738576750000|2025-02-03 09:59:10|211531.1|211441.1|211584.1|211494.1|211584.1|211494.1|211531.1|211441.1|5
1738576760000|2025-02-03 09:59:20|211586.5|211496.5|211545.6|211455.6|211590.4|211500.4|211538.2|211448.2|19
1738576770000|2025-02-03 09:59:30|211543.1|211453.1|211540.2|211450.2|211546.1|211456.1|211540.2|211450.2|12
1738576780000|2025-02-03 09:59:40|211544.1|211454.1|211539.5|211449.5|211545.4|211455.4|211529.5|211439.5|13
1738576790000|2025-02-03 09:59:50|211530.4|211440.4|211530.4|211440.4|211530.4|211440.4|211530.4|211440.4|1
1738576800000|2025-02-03 10:00:00|211539.5|211449.5|211544.7|211454.7|211548.7|211458.7|211539.5|211449.5|9
1738576810000|2025-02-03 10:00:10|211535.9|211445.9|211535.9|211445.9|211535.9|211445.9|211535.9|211445.9|1
1738576820000|2025-02-03 10:00:20|211531.9|211441.9|211513.7|211423.7|211537|211447|211513.7|211423.7|7
1738576830000|2025-02-03 10:00:30|211515.4|211425.4|211580|211490|211590.4|211500.4|211515.4|211425.4|14
1738576840000|2025-02-03 10:00:40|211579.8|211489.8|211536.5|211446.5|211580|211490|211532.7|211442.7|20
1738576850000|2025-02-03 10:00:50|211536.8|211446.8|211543.7|211453.7|211547.9|211457.9|211535.1|211445.1|20
1738576860000|2025-02-03 10:01:00|211542.1|211452.1|211527.4|211437.4|211547.7|211457.7|211525.6|211435.6|16
1738576870000|2025-02-03 10:01:10|211527.1|211437.1|211528.4|211438.4|211528.4|211438.4|211527.1|211437.1|2
1738576880000|2025-02-03 10:01:20|211532.4|211442.4|211534.9|211444.9|211559.1|211469.1|211521.6|211431.6|9
1738576890000|2025-02-03 10:01:30|211535.4|211445.4|211526.4|211436.4|211535.4|211445.4|211526.3|211436.3|6
1738576900000|2025-02-03 10:01:40|211526.1|211436.1|211530|211440|211530.6|211440.6|211526.1|211436.1|7
1738576910000|2025-02-03 10:01:50|211530.3|211440.3|211460.5|211370.5|211530.6|211440.6|211457.3|211367.3|12
1738576920000|2025-02-03 10:02:00|211468.6|211378.6|211467|211377|211477.8|211387.8|211459.6|211369.6|17
1738576930000|2025-02-03 10:02:10|211466.7|211376.7|211481.3|211391.3|211481.3|211391.3|211466.7|211376.7|8
1738576940000|2025-02-03 10:02:20|211481.5|211391.5|211475.7|211385.7|211481.5|211391.5|211475.7|211385.7|3
1738576950000|2025-02-03 10:02:30|211476.1|211386.1|211479.4|211389.4|211479.4|211389.4|211476.1|211386.1|3
1738576960000|2025-02-03 10:02:40|211475.9|211385.9|211480.9|211390.9|211480.9|211390.9|211475.9|211385.9|12
1738576970000|2025-02-03 10:02:50|211484.7|211394.7|211568.7|211478.7|211578.3|211488.3|211484.7|211394.7|15
1738576980000|2025-02-03 10:03:00|211572.3|211482.3|211443.6|211353.6|211583.9|211493.9|211438|211348|16
1738576990000|2025-02-03 10:03:10|211450.6|211360.6|211424.6|211334.6|211450.6|211360.6|211424.6|211334.6|16
1738577000000|2025-02-03 10:03:20|211430.4|211340.4|211482.8|211392.8|211484.3|211394.3|211425|211335|22
1738577010000|2025-02-03 10:03:30|211483.5|211393.5|211491.9|211401.9|211504.1|211414.1|211472|211382|12
1738577020000|2025-02-03 10:03:40|211494.3|211404.3|211480|211390|211532.9|211442.9|211467.3|211377.3|21
1738577030000|2025-02-03 10:03:50|211476.6|211386.6|211485.3|211395.3|211485.3|211395.3|211476.6|211386.6|2
1738577040000|2025-02-03 10:04:00|211475.5|211385.5|211483.8|211393.8|211483.8|211393.8|211475.5|211385.5|6
1738577050000|2025-02-03 10:04:10|211475.1|211385.1|211483.9|211393.9|211483.9|211393.9|211469.6|211379.6|12
1738577060000|2025-02-03 10:04:20|211476.2|211386.2|211479.8|211389.8|211479.8|211389.8|211473.4|211383.4|7
1738577070000|2025-02-03 10:04:30|211478.2|211388.2|211470.7|211380.7|211485.3|211395.3|211470.7|211380.7|7
1738577080000|2025-02-03 10:04:40|211428.9|211338.9|211489.8|211399.8|211489.8|211399.8|211428.9|211338.9|24
1738577090000|2025-02-03 10:04:50|211486.4|211396.4|211480.5|211390.5|211486.4|211396.4|211477.7|211387.7|3
1738577100000|2025-02-03 10:05:00|211477.7|211387.7|211331.8|211241.8|211477.7|211387.7|211323.4|211233.4|24
1738577110000|2025-02-03 10:05:10|211329.7|211239.7|211324|211234|211329.7|211239.7|211295.7|211205.7|20
1738577120000|2025-02-03 10:05:20|211313.4|211223.4|211325.7|211235.7|211328.2|211238.2|211313.4|211223.4|8
1738577130000|2025-02-03 10:05:30|211329.1|211239.1|211334|211244|211334|211244|211325.2|211235.2|3
1738577140000|2025-02-03 10:05:40|211336.4|211246.4|211314.4|211224.4|211356|211266|211314.4|211224.4|11
1738577150000|2025-02-03 10:05:50|211320.9|211230.9|211316.5|211226.5|211322.9|211232.9|211303.3|211213.3|13
1738577160000|2025-02-03 10:06:00|211310.4|211220.4|211303|211213|211317|211227|211297.7|211207.7|17
1738577170000|2025-02-03 10:06:10|211265.2|211175.2|211258.7|211168.7|211303.9|211213.9|211232.7|211142.7|32
1738577180000|2025-02-03 10:06:20|211260.7|211170.7|211270.3|211180.3|211270.3|211180.3|211250|211160|16
1738577190000|2025-02-03 10:06:30|211264|211174|211268.9|211178.9|211270.1|211180.1|211260.5|211170.5|19
1738577200000|2025-02-03 10:06:40|211272.3|211182.3|211256.4|211166.4|211276.1|211186.1|211247.2|211157.2|13
1738577210000|2025-02-03 10:06:50|211263.9|211173.9|211261.1|211171.1|211263.9|211173.9|211261.1|211171.1|2
1738577220000|2025-02-03 10:07:00|211256.8|211166.8|211213.5|211123.5|211256.8|211166.8|211213.5|211123.5|10
1738577230000|2025-02-03 10:07:10|211206.1|211116.1|211194.9|211104.9|211206.1|211116.1|211179.4|211089.4|13
1738577240000|2025-02-03 10:07:20|211201.4|211111.4|211217.3|211127.3|211217.3|211127.3|211201.4|211111.4|3
1738577250000|2025-02-03 10:07:30|211212.6|211122.6|211171.2|211081.2|211212.6|211122.6|211162.9|211072.9|11
1738577260000|2025-02-03 10:07:40|211175.6|211085.6|211175.6|211085.6|211175.6|211085.6|211175.6|211085.6|1
1738577270000|2025-02-03 10:07:50|211170.9|211080.9|211120|211030|211170.9|211080.9|211113.9|211023.9|12
1738577280000|2025-02-03 10:08:00|211122.1|211032.1|211121.7|211031.7|211129.2|211039.2|211118.3|211028.3|9
1738577290000|2025-02-03 10:08:10|211118.2|211028.2|211147.3|211057.3|211147.3|211057.3|211118.2|211028.2|15
1738577300000|2025-02-03 10:08:20|211153.5|211063.5|211063.9|210973.9|211153.5|211063.5|211059.6|210969.6|21
1738577310000|2025-02-03 10:08:30|211072|210982|211077.5|210987.5|211077.5|210987.5|211048.9|210958.9|14
1738577320000|2025-02-03 10:08:40|211080.9|210990.9|211132|211042|211144.8|211054.8|211080.9|210990.9|14
1738577330000|2025-02-03 10:08:50|211132.5|211042.5|211128.4|211038.4|211134.3|211044.3|211124.1|211034.1|11
1738577340000|2025-02-03 10:09:00|211123.6|211033.6|211110.6|211020.6|211123.6|211033.6|211090.2|211000.2|20
1738577350000|2025-02-03 10:09:10|211102.9|211012.9|211100.2|211010.2|211127|211037|211100.2|211010.2|13
1738577360000|2025-02-03 10:09:20|211098|211008|211107.5|211017.5|211107.5|211017.5|211092.3|211002.3|17
1738577370000|2025-02-03 10:09:30|211101|211011|211071.6|210981.6|211101|211011|211069|210979|20
1738577380000|2025-02-03 10:09:40|211076.1|210986.1|211083.1|210993.1|211083.1|210993.1|211076.1|210986.1|3
1738577390000|2025-02-03 10:09:50|211081.5|210991.5|211058|210968|211081.5|210991.5|211028.5|210938.5|21
1738577400000|2025-02-03 10:10:00|211057.4|210967.4|210948|210858|211065|210975|210948|210858|22
1738577410000|2025-02-03 10:10:10|210935.2|210845.2|210929.1|210839.1|210946.6|210856.6|210911.3|210821.3|24
1738577420000|2025-02-03 10:10:20|210929.8|210839.8|210875.7|210785.7|210929.8|210839.8|210861.7|210771.7|25
1738577430000|2025-02-03 10:10:30|210883|210793|210867.2|210777.2|210901.4|210811.4|210865.7|210775.7|23
1738577440000|2025-02-03 10:10:40|210858.9|210768.9|210857|210767|210871.9|210781.9|210843.6|210753.6|17
1738577450000|2025-02-03 10:10:50|210860.6|210770.6|210864|210774|210869|210779|210856|210766|16
1738577460000|2025-02-03 10:11:00|210863.6|210773.6|210885.6|210795.6|210900.3|210810.3|210859|210769|13
1738577470000|2025-02-03 10:11:10|210886.5|210796.5|210954.8|210864.8|210954.8|210864.8|210882.8|210792.8|13
1738577480000|2025-02-03 10:11:20|210960.1|210870.1|210951.5|210861.5|210965.4|210875.4|210944.4|210854.4|15
1738577490000|2025-02-03 10:11:30|210955.3|210865.3|210952.8|210862.8|210955.3|210865.3|210947.5|210857.5|4
1738577500000|2025-02-03 10:11:40|210948.6|210858.6|210965.4|210875.4|210965.4|210875.4|210947.8|210857.8|8
1738577510000|2025-02-03 10:11:50|210960.7|210870.7|210981.1|210891.1|210991.8|210901.8|210957.6|210867.6|11
1738577520000|2025-02-03 10:12:00|210977.6|210887.6|210992.9|210902.9|210993|210903|210975.9|210885.9|8
1738577530000|2025-02-03 10:12:10|210996.3|210906.3|211022.1|210932.1|211022.1|210932.1|210996.3|210906.3|8
1738577540000|2025-02-03 10:12:20|211026.5|210936.5|211033.3|210943.3|211033.3|210943.3|210981.3|210891.3|20
1738577550000|2025-02-03 10:12:30|211025.4|210935.4|211045.2|210955.2|211045.6|210955.6|211025.4|210935.4|11
1738577560000|2025-02-03 10:12:40|211055.6|210965.6|211082.7|210992.7|211082.7|210992.7|211026.9|210936.9|12
1738577570000|2025-02-03 10:12:50|211082.5|210992.5|211037.5|210947.5|211082.5|210992.5|211026.9|210936.9|17
1738577580000|2025-02-03 10:13:00|211032.5|210942.5|211033.4|210943.4|211042.1|210952.1|211024|210934|11
1738577590000|2025-02-03 10:13:10|211027.1|210937.1|211029.1|210939.1|211039.1|210949.1|210984.8|210894.8|14
1738577600000|2025-02-03 10:13:20|211081.5|210991.5|211080.9|210990.9|211082.6|210992.6|211050.4|210960.4|18
1738577610000|2025-02-03 10:13:30|211069.7|210979.7|211059.3|210969.3|211073.7|210983.7|211048.9|210958.9|21
1738577620000|2025-02-03 10:13:40|211054.6|210964.6|211041|210951|211078.3|210988.3|211031|210941|23
1738577630000|2025-02-03 10:13:50|211038|210948|211059.7|210969.7|211059.7|210969.7|211034.4|210944.4|4
1738577640000|2025-02-03 10:14:00|211056.4|210966.4|211017.8|210927.8|211066.8|210976.8|211008.9|210918.9|22
1738577650000|2025-02-03 10:14:10|211019.4|210929.4|210983.5|210893.5|211019.4|210929.4|210983.5|210893.5|28
1738577660000|2025-02-03 10:14:20|210985.2|210895.2|210972|210882|210986.5|210896.5|210936.8|210846.8|20
1738577670000|2025-02-03 10:14:30|210965.1|210875.1|210988.4|210898.4|210997|210907|210965.1|210875.1|18
1738577680000|2025-02-03 10:14:40|210990.1|210900.1|210989.9|210899.9|210996.3|210906.3|210985.9|210895.9|16
1738577690000|2025-02-03 10:14:50|210986.1|210896.1|210990|210900|210990|210900|210984.5|210894.5|7
1738577700000|2025-02-03 10:15:00|210993.2|210903.2|210911.5|210821.5|210993.2|210903.2|210908.5|210818.5|27
1738577710000|2025-02-03 10:15:10|210916.2|210826.2|210932.5|210842.5|210932.5|210842.5|210916.2|210826.2|15
1738577720000|2025-02-03 10:15:20|210941.6|210851.6|210944.7|210854.7|210948.2|210858.2|210939.2|210849.2|7
1738577730000|2025-02-03 10:15:30|210951.2|210861.2|211003.5|210913.5|211003.5|210913.5|210951.2|210861.2|4
1738577740000|2025-02-03 10:15:40|211009.3|210919.3|211007|210917|211025.5|210935.5|210993.8|210903.8|20
1738577750000|2025-02-03 10:15:50|211002.9|210912.9|211021.7|210931.7|211026.6|210936.6|210994.7|210904.7|19
1738577760000|2025-02-03 10:16:00|211020.3|210930.3|211011.2|210921.2|211021.7|210931.7|211004|210914|18
1738577770000|2025-02-03 10:16:10|211005.8|210915.8|211036.2|210946.2|211036.2|210946.2|210990.4|210900.4|19
1738577780000|2025-02-03 10:16:20|211024.4|210934.4|211027.2|210937.2|211041.9|210951.9|211024.4|210934.4|17
1738577790000|2025-02-03 10:16:30|211025.9|210935.9|211043|210953|211049.5|210959.5|211025.9|210935.9|14
1738577800000|2025-02-03 10:16:40|211039.3|210949.3|211039.1|210949.1|211055.6|210965.6|211028.4|210938.4|22
1738577810000|2025-02-03 10:16:50|211047.2|210957.2|211003.2|210913.2|211047.2|210957.2|211001.1|210911.1|14
1738577820000|2025-02-03 10:17:00|210999.5|210909.5|210971.6|210881.6|211003.9|210913.9|210955.1|210865.1|19
1738577830000|2025-02-03 10:17:10|210967|210877|210988.8|210898.8|211004.6|210914.6|210967|210877|19
1738577840000|2025-02-03 10:17:20|210983.7|210893.7|210974.6|210884.6|210991.2|210901.2|210957.9|210867.9|12
1738577850000|2025-02-03 10:17:30|210979.4|210889.4|210950|210860|210988.6|210898.6|210942.4|210852.4|27
1738577860000|2025-02-03 10:17:40|210949.9|210859.9|210983|210893|210991.3|210901.3|210942.9|210852.9|14
1738577870000|2025-02-03 10:17:50|210990.3|210900.3|210987.5|210897.5|210997.5|210907.5|210984.2|210894.2|10
1738577880000|2025-02-03 10:18:00|210982.8|210892.8|210977|210887|210982.8|210892.8|210965.9|210875.9|8
1738577890000|2025-02-03 10:18:10|210989.8|210899.8|210989.7|210899.7|210993.3|210903.3|210964.2|210874.2|27
1738577900000|2025-02-03 10:18:20|210990.5|210900.5|210976.5|210886.5|210990.5|210900.5|210958.8|210868.8|12
1738577910000|2025-02-03 10:18:30|210974.8|210884.8|210964.4|210874.4|210974.8|210884.8|210960.8|210870.8|20
1738577920000|2025-02-03 10:18:40|210962.7|210872.7|210945.4|210855.4|210964.4|210874.4|210938.6|210848.6|15
1738577930000|2025-02-03 10:18:50|210942.3|210852.3|210950.4|210860.4|210961|210871|210942.3|210852.3|5
1738577940000|2025-02-03 10:19:00|210948.7|210858.7|210960.5|210870.5|210964.6|210874.6|210944.5|210854.5|19
1738577950000|2025-02-03 10:19:10|210949.6|210859.6|210971.1|210881.1|210982.4|210892.4|210949.6|210859.6|9
1738577960000|2025-02-03 10:19:20|210977.5|210887.5|210981.6|210891.6|210981.6|210891.6|210974.4|210884.4|13
1738577970000|2025-02-03 10:19:30|210978.9|210888.9|210987.3|210897.3|210987.3|210897.3|210947|210857|18
1738577980000|2025-02-03 10:19:40|210974.8|210884.8|210944.9|210854.9|210974.8|210884.8|210940.7|210850.7|14
1738577990000|2025-02-03 10:19:50|210940.9|210850.9|210939.7|210849.7|210954.5|210864.5|210939.7|210849.7|10
1738578000000|2025-02-03 10:20:00|210938.1|210848.1|210896.9|210806.9|210948.4|210858.4|210890.9|210800.9|17
1738578010000|2025-02-03 10:20:10|210901.1|210811.1|210926.9|210836.9|210930.3|210840.3|210896.6|210806.6|27
1738578020000|2025-02-03 10:20:20|210931.4|210841.4|210948.7|210858.7|210948.7|210858.7|210929.7|210839.7|8
1738578030000|2025-02-03 10:20:30|210944.7|210854.7|210945.8|210855.8|210948.5|210858.5|210942.2|210852.2|8
1738578040000|2025-02-03 10:20:40|210941.4|210851.4|210932.5|210842.5|210941.4|210851.4|210930.5|210840.5|5
1738578050000|2025-02-03 10:20:50|210937.6|210847.6|210981.3|210891.3|210994.4|210904.4|210934.3|210844.3|10
1738578060000|2025-02-03 10:21:00|210968.7|210878.7|210981.3|210891.3|210984.8|210894.8|210965.4|210875.4|20
1738578070000|2025-02-03 10:21:10|210990.1|210900.1|210996.1|210906.1|210997.1|210907.1|210990.1|210900.1|5
1738578080000|2025-02-03 10:21:20|210991.5|210901.5|210993.9|210903.9|210993.9|210903.9|210982.3|210892.3|8
1738578090000|2025-02-03 10:21:30|210990.1|210900.1|210993.3|210903.3|210993.3|210903.3|210979.7|210889.7|6
1738578100000|2025-02-03 10:21:40|210989.7|210899.7|210994.5|210904.5|210994.5|210904.5|210982|210892|8
1738578110000|2025-02-03 10:21:50|211007.3|210917.3|211008.3|210918.3|211014.8|210924.8|210996.1|210906.1|10
1738578120000|2025-02-03 10:22:00|211001.9|210911.9|210998.8|210908.8|211005.1|210915.1|210994.2|210904.2|12
1738578130000|2025-02-03 10:22:10|210990.5|210900.5|211067.9|210977.9|211068|210978|210983.2|210893.2|30
1738578140000|2025-02-03 10:22:20|211068.1|210978.1|211025.1|210935.1|211068.1|210978.1|211016.5|210926.5|27
1738578150000|2025-02-03 10:22:30|211026.7|210936.7|211021.1|210931.1|211034.4|210944.4|211021.1|210931.1|13
1738578160000|2025-02-03 10:22:40|211028.1|210938.1|211026.6|210936.6|211028.3|210938.3|211023.6|210933.6|7
1738578170000|2025-02-03 10:22:50|211030.7|210940.7|211034.6|210944.6|211041.1|210951.1|211027.2|210937.2|8
1738578180000|2025-02-03 10:23:00|211038.8|210948.8|211029.4|210939.4|211038.8|210948.8|211024.4|210934.4|9
1738578190000|2025-02-03 10:23:10|211027.7|210937.7|211040.2|210950.2|211045|210955|211026|210936|11
1738578200000|2025-02-03 10:23:20|211046.1|210956.1|211041.2|210951.2|211051.8|210961.8|211037.9|210947.9|16
1738578210000|2025-02-03 10:23:30|211037.4|210947.4|211072.9|210982.9|211072.9|210982.9|211031.7|210941.7|17
1738578220000|2025-02-03 10:23:40|211076.5|210986.5|211086.1|210996.1|211086.1|210996.1|211070.5|210980.5|10
1738578230000|2025-02-03 10:23:50|211084.4|210994.4|211094.8|211004.8|211094.8|211004.8|211071.4|210981.4|11
1738578240000|2025-02-03 10:24:00|211090.6|211000.6|211078.6|210988.6|211090.6|211000.6|211078.6|210988.6|5
1738578250000|2025-02-03 10:24:10|211074.7|210984.7|211016.6|210926.6|211074.7|210984.7|211016.6|210926.6|13
1738578260000|2025-02-03 10:24:20|211036.6|210946.6|211036.6|210946.6|211041.7|210951.7|211031.9|210941.9|9
1738578270000|2025-02-03 10:24:30|211039.7|210949.7|211035.8|210945.8|211039.7|210949.7|211035.8|210945.8|2
1738578280000|2025-02-03 10:24:40|211035.1|210945.1|211037.4|210947.4|211037.4|210947.4|211029|210939|7
1738578290000|2025-02-03 10:24:50|211041.8|210951.8|211039.5|210949.5|211042.9|210952.9|211037.9|210947.9|5
1738578300000|2025-02-03 10:25:00|211027.8|210937.8|211076.2|210986.2|211076.2|210986.2|211027.8|210937.8|11
1738578310000|2025-02-03 10:25:10|211071.5|210981.5|211068.6|210978.6|211095.1|211005.1|211068.6|210978.6|11
1738578320000|2025-02-03 10:25:20|211077.6|210987.6|211079.5|210989.5|211091.2|211001.2|211066.9|210976.9|14
1738578330000|2025-02-03 10:25:30|211085|210995|211080.6|210990.6|211088.3|210998.3|211080.6|210990.6|11
1738578340000|2025-02-03 10:25:40|211084.3|210994.3|211129.9|211039.9|211129.9|211039.9|211084.3|210994.3|11
1738578350000|2025-02-03 10:25:50|211124.8|211034.8|211113.3|211023.3|211124.8|211034.8|211096.8|211006.8|7
1738578360000|2025-02-03 10:26:00|211108|211018|211135.9|211045.9|211137.2|211047.2|211108|211018|18
1738578370000|2025-02-03 10:26:10|211132.7|211042.7|211151.2|211061.2|211154.4|211064.4|211127.7|211037.7|12
1738578380000|2025-02-03 10:26:20|211149.6|211059.6|211135.9|211045.9|211166.4|211076.4|211132.7|211042.7|13
1738578390000|2025-02-03 10:26:30|211140.2|211050.2|211126.6|211036.6|211140.2|211050.2|211126.6|211036.6|5
1738578400000|2025-02-03 10:26:40|211129.9|211039.9|211131.6|211041.6|211131.6|211041.6|211129.9|211039.9|2
1738578410000|2025-02-03 10:26:50|211133.2|211043.2|211132.7|211042.7|211134.4|211044.4|211126.5|211036.5|4
1738578420000|2025-02-03 10:27:00|211129.4|211039.4|211127.3|211037.3|211140.7|211050.7|211127.3|211037.3|6
1738578430000|2025-02-03 10:27:10|211132.8|211042.8|211118.4|211028.4|211136.1|211046.1|211103.4|211013.4|13
1738578440000|2025-02-03 10:27:20|211114.7|211024.7|211106.2|211016.2|211118.5|211028.5|211106.2|211016.2|9
1738578450000|2025-02-03 10:27:30|211117.3|211027.3|211135.5|211045.5|211137.2|211047.2|211113.5|211023.5|12
1738578460000|2025-02-03 10:27:40|211137.2|211047.2|211136.6|211046.6|211138.2|211048.2|211130.9|211040.9|6
1738578470000|2025-02-03 10:27:50|211135|211045|211123.7|211033.7|211138.6|211048.6|211123.7|211033.7|13
1738578480000|2025-02-03 10:28:00|211113.2|211023.2|211127.8|211037.8|211129.3|211039.3|211113.2|211023.2|7
1738578490000|2025-02-03 10:28:10|211124.5|211034.5|211105.6|211015.6|211124.5|211034.5|211084|210994|20
1738578500000|2025-02-03 10:28:20|211108.7|211018.7|211133.6|211043.6|211135.4|211045.4|211108.7|211018.7|15
1738578510000|2025-02-03 10:28:30|211131.5|211041.5|211094.3|211004.3|211136.7|211046.7|211084.9|210994.9|17
1738578520000|2025-02-03 10:28:40|211100.2|211010.2|211117.3|211027.3|211126.4|211036.4|211083.4|210993.4|25
1738578530000|2025-02-03 10:28:50|211123.4|211033.4|211095|211005|211124.5|211034.5|211095|211005|16
1738578540000|2025-02-03 10:29:00|211098.1|211008.1|211089.4|210999.4|211104.1|211014.1|211080.8|210990.8|25
1738578550000|2025-02-03 10:29:10|211088.5|210998.5|211086.9|210996.9|211095.6|211005.6|211083.2|210993.2|26
1738578560000|2025-02-03 10:29:20|211090.2|211000.2|211088.9|210998.9|211093.8|211003.8|211078.9|210988.9|15
1738578570000|2025-02-03 10:29:30|211088.2|210998.2|211089.3|210999.3|211094.7|211004.7|211069.7|210979.7|18
1738578580000|2025-02-03 10:29:40|211096.4|211006.4|211068.4|210978.4|211096.4|211006.4|211062.8|210972.8|20
1738578590000|2025-02-03 10:29:50|211062.4|210972.4|211046.7|210956.7|211068.3|210978.3|211045.8|210955.8|9
1738578600000|2025-02-03 10:30:00|211045|210955|211037.9|210947.9|211045.7|210955.7|211033|210943|17
1738578610000|2025-02-03 10:30:10|211036.2|210946.2|210993.2|210903.2|211043.5|210953.5|210989.4|210899.4|17
1738578620000|2025-02-03 10:30:20|210989.7|210899.7|210985.7|210895.7|210995.3|210905.3|210985.7|210895.7|12
1738578630000|2025-02-03 10:30:30|210987.9|210897.9|210996.9|210906.9|211004|210914|210985.2|210895.2|12
1738578640000|2025-02-03 10:30:40|210992.8|210902.8|210996.3|210906.3|211003.7|210913.7|210982.5|210892.5|16
1738578650000|2025-02-03 10:30:50|211000.3|210910.3|211054.6|210964.6|211074|210984|211000.3|210910.3|8
1738578660000|2025-02-03 10:31:00|211062|210972|211052.1|210962.1|211062|210972|211042.5|210952.5|16
1738578670000|2025-02-03 10:31:10|211048.1|210958.1|211059.1|210969.1|211059.1|210969.1|211043.1|210953.1|7
1738578680000|2025-02-03 10:31:20|211058.3|210968.3|211041.5|210951.5|211058.3|210968.3|211041.5|210951.5|12
1738578690000|2025-02-03 10:31:30|211054.4|210964.4|211083.1|210993.1|211091.9|211001.9|211054.4|210964.4|19
1738578700000|2025-02-03 10:31:40|211085.6|210995.6|211077.3|210987.3|211096.9|211006.9|211073.1|210983.1|17
1738578710000|2025-02-03 10:31:50|211073.2|210983.2|211044.2|210954.2|211077.6|210987.6|211030.1|210940.1|17
1738578720000|2025-02-03 10:32:00|211040|210950|211020|210930|211043.2|210953.2|211012.5|210922.5|11
1738578730000|2025-02-03 10:32:10|211024.1|210934.1|211025.5|210935.5|211028.9|210938.9|211024.1|210934.1|11
1738578740000|2025-02-03 10:32:20|211020.3|210930.3|211019|210929|211023.8|210933.8|211019|210929|3
1738578750000|2025-02-03 10:32:30|211023.8|210933.8|211045.9|210955.9|211045.9|210955.9|211023.8|210933.8|8
1738578760000|2025-02-03 10:32:40|211040.7|210950.7|211040.7|210950.7|211040.7|210950.7|211040.7|210950.7|1
1738578770000|2025-02-03 10:32:50|211045.9|210955.9|211045.9|210955.9|211045.9|210955.9|211045.9|210955.9|1
1738578780000|2025-02-03 10:33:00|211041.7|210951.7|210990|210900|211041.7|210951.7|210979.9|210889.9|24
1738578790000|2025-02-03 10:33:10|210995.2|210905.2|211053.4|210963.4|211075.2|210985.2|210995.2|210905.2|20
1738578800000|2025-02-03 10:33:20|211050.2|210960.2|211066.6|210976.6|211071.2|210981.2|211050.2|210960.2|17
1738578810000|2025-02-03 10:33:30|211071.3|210981.3|211072.1|210982.1|211075|210985|211068.1|210978.1|9
1738578820000|2025-02-03 10:33:40|211075.6|210985.6|211078.9|210988.9|211084.8|210994.8|211075.6|210985.6|6
1738578830000|2025-02-03 10:33:50|211075.5|210985.5|211100|211010|211106.4|211016.4|211075.5|210985.5|12
1738578840000|2025-02-03 10:34:00|211101|211011|211090.4|211000.4|211104.6|211014.6|211076.7|210986.7|18
1738578850000|2025-02-03 10:34:10|211098.9|211008.9|211085.2|210995.2|211101.2|211011.2|211082.9|210992.9|7
1738578860000|2025-02-03 10:34:20|211087.2|210997.2|211075.7|210985.7|211089.1|210999.1|211070.8|210980.8|15
1738578870000|2025-02-03 10:34:30|211079.2|210989.2|211066.5|210976.5|211085.4|210995.4|211066.5|210976.5|16
1738578880000|2025-02-03 10:34:40|211066.4|210976.4|211058.4|210968.4|211080.9|210990.9|211055.5|210965.5|17
1738578890000|2025-02-03 10:34:50|211062.6|210972.6|211062.6|210972.6|211062.6|210972.6|211062.6|210972.6|1
1738578900000|2025-02-03 10:35:00|211067.2|210977.2|211081.1|210991.1|211088.4|210998.4|211067.2|210977.2|8
1738578910000|2025-02-03 10:35:10|211088.4|210998.4|211071.6|210981.6|211090.9|211000.9|211063|210973|18
1738578920000|2025-02-03 10:35:20|211067.8|210977.8|211083|210993|211083|210993|211067.8|210977.8|3
1738578930000|2025-02-03 10:35:30|211080.5|210990.5|211081.2|210991.2|211081.7|210991.7|211071|210981|10
1738578940000|2025-02-03 10:35:40|211076.2|210986.2|211078.4|210988.4|211086.1|210996.1|211074.2|210984.2|11
1738578950000|2025-02-03 10:35:50|211076.7|210986.7|211083.6|210993.6|211091.8|211001.8|211076.7|210986.7|15
1738578970000|2025-02-03 10:36:10|211080.3|210990.3|211083.8|210993.8|211086.6|210996.6|211078.8|210988.8|7
1738578980000|2025-02-03 10:36:20|211087.3|210997.3|211084.4|210994.4|211087.3|210997.3|211081.2|210991.2|5
1738578990000|2025-02-03 10:36:30|211084.3|210994.3|211120.4|211030.4|211134.6|211044.6|211080.9|210990.9|12
1738579000000|2025-02-03 10:36:40|211127.7|211037.7|211135.9|211045.9|211136.1|211046.1|211121.3|211031.3|19
1738579010000|2025-02-03 10:36:50|211136.1|211046.1|211119.3|211029.3|211137.6|211047.6|211119.3|211029.3|7
1738579020000|2025-02-03 10:37:00|211122.6|211032.6|211106.1|211016.1|211129.9|211039.9|211089|210999|18
1738579030000|2025-02-03 10:37:10|211097.7|211007.7|211076.6|210986.6|211097.7|211007.7|211069.6|210979.6|17
1738579040000|2025-02-03 10:37:20|211077.1|210987.1|211079.7|210989.7|211084|210994|211076.9|210986.9|8
1738579050000|2025-02-03 10:37:30|211076.4|210986.4|211075.1|210985.1|211076.4|210986.4|211075.1|210985.1|5
1738579060000|2025-02-03 10:37:40|211070.8|210980.8|211055.1|210965.1|211070.8|210980.8|211037.6|210947.6|7
1738579070000|2025-02-03 10:37:50|211048.4|210958.4|211020.4|210930.4|211048.4|210958.4|211016.6|210926.6|13
1738579080000|2025-02-03 10:38:00|211026.7|210936.7|210965.1|210875.1|211026.7|210936.7|210943.5|210853.5|17
1738579090000|2025-02-03 10:38:10|210960.7|210870.7|210928.4|210838.4|210962.4|210872.4|210927.3|210837.3|11
1738579100000|2025-02-03 10:38:20|210927.9|210837.9|210944.9|210854.9|210944.9|210854.9|210923.6|210833.6|13
1738579110000|2025-02-03 10:38:30|210947.8|210857.8|210948.8|210858.8|210948.8|210858.8|210947.8|210857.8|5
1738579120000|2025-02-03 10:38:40|210956.6|210866.6|210941.6|210851.6|210956.6|210866.6|210939.9|210849.9|8
1738579130000|2025-02-03 10:38:50|210945.9|210855.9|210945.9|210855.9|210945.9|210855.9|210945.9|210855.9|1
1738579140000|2025-02-03 10:39:00|210934.7|210844.7|210925.9|210835.9|210939.2|210849.2|210925.9|210835.9|19
1738579150000|2025-02-03 10:39:10|210929.2|210839.2|210925.5|210835.5|210946.8|210856.8|210925.5|210835.5|10
1738579160000|2025-02-03 10:39:20|210909.3|210819.3|210874.6|210784.6|210909.3|210819.3|210853.8|210763.8|17
1738579170000|2025-02-03 10:39:30|210862.6|210772.6|210858.5|210768.5|210874.3|210784.3|210845.6|210755.6|15
1738579180000|2025-02-03 10:39:40|210862|210772|210853.5|210763.5|210876.6|210786.6|210848.4|210758.4|19
1738579190000|2025-02-03 10:39:50|210858.6|210768.6|210850.2|210760.2|210861.3|210771.3|210847.1|210757.1|11
1738579200000|2025-02-03 10:40:00|210849.7|210759.7|210813.3|210723.3|210849.9|210759.9|210804.3|210714.3|18
1738579210000|2025-02-03 10:40:10|210812.3|210722.3|210814.4|210724.4|210814.7|210724.7|210804.4|210714.4|17
1738579220000|2025-02-03 10:40:20|210813.7|210723.7|210802.8|210712.8|210813.7|210723.7|210795.9|210705.9|8
1738579230000|2025-02-03 10:40:30|210799.4|210709.4|210796.8|210706.8|210799.4|210709.4|210791.3|210701.3|8
1738579240000|2025-02-03 10:40:40|210798.6|210708.6|210773.4|210683.4|210798.6|210708.6|210765|210675|19
1738579250000|2025-02-03 10:40:50|210780|210690|210765.9|210675.9|210780|210690|210765.9|210675.9|15
1738579260000|2025-02-03 10:41:00|210771.7|210681.7|210771.3|210681.3|210771.7|210681.7|210765.7|210675.7|8
1738579270000|2025-02-03 10:41:10|210779.8|210689.8|210797.2|210707.2|210799.5|210709.5|210779.1|210689.1|11
1738579280000|2025-02-03 10:41:20|210800.4|210710.4|210799.6|210709.6|210806.6|210716.6|210799.6|210709.6|4
1738579290000|2025-02-03 10:41:30|210799.8|210709.8|210798.8|210708.8|210799.8|210709.8|210798.8|210708.8|3
1738579300000|2025-02-03 10:41:40|210798.9|210708.9|210799.9|210709.9|210799.9|210709.9|210798.9|210708.9|4
1738579320000|2025-02-03 10:42:00|210792|210702|210802.5|210712.5|210811.7|210721.7|210792|210702|18
1738579330000|2025-02-03 10:42:10|210799.2|210709.2|210821|210731|210821|210731|210799.2|210709.2|6
1738579340000|2025-02-03 10:42:20|210817.8|210727.8|210861.1|210771.1|210861.1|210771.1|210817.7|210727.7|13
1738579350000|2025-02-03 10:42:30|210862.7|210772.7|210851.8|210761.8|210862.7|210772.7|210847.2|210757.2|8
1738579360000|2025-02-03 10:42:40|210854.1|210764.1|210866.8|210776.8|210871.4|210781.4|210848.8|210758.8|13
1738579370000|2025-02-03 10:42:50|210867.8|210777.8|210870.1|210780.1|210874.2|210784.2|210867.8|210777.8|6
1738579380000|2025-02-03 10:43:00|210869.7|210779.7|210846.1|210756.1|210880.4|210790.4|210839.7|210749.7|10
1738579390000|2025-02-03 10:43:10|210847.2|210757.2|210820|210730|210857.2|210767.2|210808.6|210718.6|17
1738579400000|2025-02-03 10:43:20|210816.1|210726.1|210813.4|210723.4|210816.9|210726.9|210812.7|210722.7|4
1738579410000|2025-02-03 10:43:30|210817.7|210727.7|210861.9|210771.9|210865.1|210775.1|210817.7|210727.7|13
1738579420000|2025-02-03 10:43:40|210858.8|210768.8|210865.9|210775.9|210879.3|210789.3|210858.8|210768.8|16
1738579430000|2025-02-03 10:43:50|210869.3|210779.3|210903.9|210813.9|210904.5|210814.5|210867.5|210777.5|20
1738579440000|2025-02-03 10:44:00|210896.8|210806.8|210907|210817|210913.6|210823.6|210896.8|210806.8|22
1738579450000|2025-02-03 10:44:10|210903.6|210813.6|210896.9|210806.9|210903.6|210813.6|210896.3|210806.3|4
1738579460000|2025-02-03 10:44:20|210894.2|210804.2|210957|210867|210973.6|210883.6|210890|210800|20
1738579470000|2025-02-03 10:44:30|210953.5|210863.5|210946.1|210856.1|210955.3|210865.3|210945.9|210855.9|15
1738579480000|2025-02-03 10:44:40|210946.6|210856.6|210947.5|210857.5|210952.7|210862.7|210941|210851|15
1738579500000|2025-02-03 10:45:00|210943.9|210853.9|210898.6|210808.6|210943.9|210853.9|210891.9|210801.9|22
1738579510000|2025-02-03 10:45:10|210905.6|210815.6|210928.1|210838.1|210928.6|210838.6|210905.2|210815.2|20
1738579520000|2025-02-03 10:45:20|210925.1|210835.1|210962.8|210872.8|210962.8|210872.8|210909.8|210819.8|22
1738579530000|2025-02-03 10:45:30|210965.8|210875.8|210968.4|210878.4|210973.9|210883.9|210956.6|210866.6|12
1738579540000|2025-02-03 10:45:40|210965.2|210875.2|210952.5|210862.5|210965.2|210875.2|210952.5|210862.5|8
1738579550000|2025-02-03 10:45:50|210949.6|210859.6|210950.8|210860.8|210957.4|210867.4|210948.4|210858.4|9
1738579560000|2025-02-03 10:46:00|210956.3|210866.3|210975.1|210885.1|210976.7|210886.7|210956.3|210866.3|11
1738579570000|2025-02-03 10:46:10|210979.9|210889.9|210979|210889|210980|210890|210971.7|210881.7|11
1738579580000|2025-02-03 10:46:20|210974.6|210884.6|210973.6|210883.6|210978.7|210888.7|210969|210879|13
1738579590000|2025-02-03 10:46:30|210978.3|210888.3|210965.5|210875.5|210978.3|210888.3|210965.1|210875.1|9
1738579600000|2025-02-03 10:46:40|210961.1|210871.1|210956|210866|210964.8|210874.8|210956|210866|13
1738579610000|2025-02-03 10:46:50|210960.7|210870.7|210985.3|210895.3|210988.5|210898.5|210960.7|210870.7|9
1738579620000|2025-02-03 10:47:00|210991.6|210901.6|210990.4|210900.4|211006|210916|210989.4|210899.4|9
1738579630000|2025-02-03 10:47:10|210987.2|210897.2|210995.4|210905.4|210998.6|210908.6|210987.2|210897.2|11
1738579640000|2025-02-03 10:47:20|210995.7|210905.7|210995.3|210905.3|210995.7|210905.7|210992|210902|9
1738579650000|2025-02-03 10:47:30|210995.5|210905.5|211040.5|210950.5|211046.1|210956.1|210995.3|210905.3|12
1738579660000|2025-02-03 10:47:40|211037.3|210947.3|211034.8|210944.8|211037.3|210947.3|211029.8|210939.8|5
1738579670000|2025-02-03 10:47:50|211029.4|210939.4|211003.9|210913.9|211048|210958|211003.9|210913.9|14
1738579680000|2025-02-03 10:48:00|211007.1|210917.1|211010.7|210920.7|211013.9|210923.9|211005.7|210915.7|9
1738579690000|2025-02-03 10:48:10|211001.6|210911.6|210999|210909|211010.1|210920.1|210993|210903|25
1738579700000|2025-02-03 10:48:20|211002.4|210912.4|211006.4|210916.4|211006.4|210916.4|210993.1|210903.1|14
1738579710000|2025-02-03 10:48:30|211006.7|210916.7|210998|210908|211006.7|210916.7|210987|210897|12
1738579720000|2025-02-03 10:48:40|210998.6|210908.6|211002.6|210912.6|211002.6|210912.6|210998.5|210908.5|4
1738579730000|2025-02-03 10:48:50|210996.7|210906.7|211000.6|210910.6|211000.8|210910.8|210996.7|210906.7|6
1738579740000|2025-02-03 10:49:00|211005.5|210915.5|210995.6|210905.6|211005.5|210915.5|210992.7|210902.7|11
1738579750000|2025-02-03 10:49:10|210995.7|210905.7|210995.9|210905.9|210995.9|210905.9|210995.7|210905.7|2
1738579760000|2025-02-03 10:49:20|210991.2|210901.2|210971.3|210881.3|210997.3|210907.3|210966.9|210876.9|14
1738579770000|2025-02-03 10:49:30|210979.6|210889.6|210928.1|210838.1|210986.6|210896.6|210924.1|210834.1|18
1738579780000|2025-02-03 10:49:40|210933|210843|211024.3|210934.3|211024.3|210934.3|210933|210843|13
1738579790000|2025-02-03 10:49:50|211026.5|210936.5|211032.3|210942.3|211032.3|210942.3|211015.3|210925.3|13
1738579800000|2025-02-03 10:50:00|211043.9|210953.9|211029.1|210939.1|211076.4|210986.4|211029.1|210939.1|15
1738579810000|2025-02-03 10:50:10|211037.9|210947.9|211017.8|210927.8|211045.3|210955.3|211008.6|210918.6|16
1738579820000|2025-02-03 10:50:20|211014.4|210924.4|211011.1|210921.1|211014.4|210924.4|211004|210914|8
1738579830000|2025-02-03 10:50:30|211004.4|210914.4|210967.8|210877.8|211004.4|210914.4|210967.8|210877.8|9
1738579840000|2025-02-03 10:50:40|210973.3|210883.3|210968.8|210878.8|210973.7|210883.7|210968.8|210878.8|3
1738579850000|2025-02-03 10:50:50|210961.1|210871.1|210905.9|210815.9|210961.6|210871.6|210896.1|210806.1|18
1738579860000|2025-02-03 10:51:00|210905.4|210815.4|210967.8|210877.8|210969.1|210879.1|210899.4|210809.4|21
1738579870000|2025-02-03 10:51:10|210968.1|210878.1|210973.7|210883.7|210979.5|210889.5|210965.8|210875.8|13
1738579880000|2025-02-03 10:51:20|210977.8|210887.8|210984.4|210894.4|210994.7|210904.7|210971.8|210881.8|14
1738579890000|2025-02-03 10:51:30|210984|210894|210987.7|210897.7|210987.7|210897.7|210984|210894|4
1738579900000|2025-02-03 10:51:40|210987.5|210897.5|210985.8|210895.8|210991.4|210901.4|210985.6|210895.6|6
1738579910000|2025-02-03 10:51:50|210980.9|210890.9|210959.4|210869.4|210980.9|210890.9|210959.4|210869.4|4
1738579920000|2025-02-03 10:52:00|210972.8|210882.8|210957.4|210867.4|210978.4|210888.4|210957.4|210867.4|9
1738579930000|2025-02-03 10:52:10|210960.6|210870.6|210928.6|210838.6|210989.5|210899.5|210926.9|210836.9|23
1738579940000|2025-02-03 10:52:20|210915.4|210825.4|210927.1|210837.1|210937.7|210847.7|210912.4|210822.4|17
1738579950000|2025-02-03 10:52:30|210923.1|210833.1|210915.7|210825.7|210927.3|210837.3|210914.7|210824.7|12
1738579960000|2025-02-03 10:52:40|210911.8|210821.8|210985.6|210895.6|210995.4|210905.4|210911.8|210821.8|20
1738579970000|2025-02-03 10:52:50|210986.5|210896.5|210988.6|210898.6|210991.3|210901.3|210984.8|210894.8|6
1738579980000|2025-02-03 10:53:00|210989.5|210899.5|210994|210904|210995.9|210905.9|210989|210899|17
1738579990000|2025-02-03 10:53:10|210997.6|210907.6|211007.8|210917.8|211007.8|210917.8|210997.6|210907.6|3
1738580000000|2025-02-03 10:53:20|211012.1|210922.1|211015.9|210925.9|211025.3|210935.3|211001.6|210911.6|9
1738580010000|2025-02-03 10:53:30|211015.7|210925.7|210996.5|210906.5|211016|210926|210988.4|210898.4|13
1738580020000|2025-02-03 10:53:40|210992.7|210902.7|210987.8|210897.8|211013.1|210923.1|210987.8|210897.8|12
1738580040000|2025-02-03 10:54:00|210992.2|210902.2|210985.8|210895.8|211001.8|210911.8|210985.4|210895.4|15
1738580050000|2025-02-03 10:54:10|210987.5|210897.5|210997.1|210907.1|210999.3|210909.3|210987.5|210897.5|9
1738580060000|2025-02-03 10:54:20|210994.1|210904.1|210994.1|210904.1|210994.1|210904.1|210994.1|210904.1|1
1738580070000|2025-02-03 10:54:30|210990.9|210900.9|210981|210891|210990.9|210900.9|210980.8|210890.8|4
1738580080000|2025-02-03 10:54:40|210976.8|210886.8|210946.1|210856.1|210976.8|210886.8|210937.1|210847.1|16
1738580090000|2025-02-03 10:54:50|210939.7|210849.7|210940.5|210850.5|210943.4|210853.4|210933.1|210843.1|10
1738580100000|2025-02-03 10:55:00|210937.3|210847.3|210938.8|210848.8|210938.8|210848.8|210927.4|210837.4|14
1738580110000|2025-02-03 10:55:10|210935.9|210845.9|210941.9|210851.9|210944.5|210854.5|210927.8|210837.8|12
1738580120000|2025-02-03 10:55:20|210936|210846|210986.3|210896.3|210991.3|210901.3|210936|210846|12
1738580130000|2025-02-03 10:55:30|210989.6|210899.6|210969.2|210879.2|210989.6|210899.6|210969.2|210879.2|12
1738580140000|2025-02-03 10:55:40|210976.4|210886.4|210985.9|210895.9|210985.9|210895.9|210976.2|210886.2|7
1738580150000|2025-02-03 10:55:50|210984.3|210894.3|210998.1|210908.1|210998.6|210908.6|210984.3|210894.3|4
1738580160000|2025-02-03 10:56:00|210998.3|210908.3|211009.8|210919.8|211014.4|210924.4|210967.1|210877.1|10
1738580170000|2025-02-03 10:56:10|211001.5|210911.5|210997.9|210907.9|211003.7|210913.7|210989.2|210899.2|10
1738580180000|2025-02-03 10:56:20|211004.5|210914.5|211007.9|210917.9|211008.4|210918.4|210999.2|210909.2|9
1738580190000|2025-02-03 10:56:30|211002.8|210912.8|211004.1|210914.1|211022.2|210932.2|210984.4|210894.4|12
1738580200000|2025-02-03 10:56:40|210993.7|210903.7|210998.8|210908.8|211015.7|210925.7|210993.7|210903.7|12
1738580210000|2025-02-03 10:56:50|211000.4|210910.4|211007.3|210917.3|211007.3|210917.3|211000.4|210910.4|7
1738580220000|2025-02-03 10:57:00|211011.3|210921.3|211020.6|210930.6|211023.7|210933.7|211004.4|210914.4|18
1738580230000|2025-02-03 10:57:10|211016.7|210926.7|211019.7|210929.7|211020.9|210930.9|211009.6|210919.6|12
1738580240000|2025-02-03 10:57:20|211020.2|210930.2|211019.1|210929.1|211020.2|210930.2|211019.1|210929.1|2
1738580250000|2025-02-03 10:57:30|211015.6|210925.6|211005.7|210915.7|211016.4|210926.4|211000.8|210910.8|13
1738580260000|2025-02-03 10:57:40|211001.6|210911.6|210997.2|210907.2|211001.6|210911.6|210994.1|210904.1|13
1738580270000|2025-02-03 10:57:50|210995.6|210905.6|211003.4|210913.4|211007.6|210917.6|210995.6|210905.6|10
1738580280000|2025-02-03 10:58:00|211006.8|210916.8|211008.1|210918.1|211008.8|210918.8|211005.5|210915.5|7
1738580290000|2025-02-03 10:58:10|211011.5|210921.5|211017.7|210927.7|211021.4|210931.4|211011.5|210921.5|8
1738580300000|2025-02-03 10:58:20|211014|210924|211017.1|210927.1|211020.5|210930.5|211011|210921|8
1738580310000|2025-02-03 10:58:30|211020.9|210930.9|211012.2|210922.2|211021.1|210931.1|211012.2|210922.2|13
1738580320000|2025-02-03 10:58:40|211015.9|210925.9|211022.1|210932.1|211022.1|210932.1|211015.9|210925.9|5
1738580330000|2025-02-03 10:58:50|211017.6|210927.6|211016.8|210926.8|211020.3|210930.3|211011.1|210921.1|10
1738580340000|2025-02-03 10:59:00|211013.4|210923.4|211011.8|210921.8|211013.4|210923.4|211009.4|210919.4|3
1738580350000|2025-02-03 10:59:10|211015.7|210925.7|211012.6|210922.6|211015.7|210925.7|211012.6|210922.6|2
1738580360000|2025-02-03 10:59:20|211017.9|210927.9|211013|210923|211019.6|210929.6|211009.7|210919.7|8
1738580370000|2025-02-03 10:59:30|211009.6|210919.6|211001.7|210911.7|211010.2|210920.2|211000.5|210910.5|8
1738580380000|2025-02-03 10:59:40|211000.5|210910.5|211000.5|210910.5|211000.5|210910.5|211000.5|210910.5|1
1738580390000|2025-02-03 10:59:50|210997.8|210907.8|210960.6|210870.6|210997.8|210907.8|210946.4|210856.4|11
1738580400000|2025-02-03 11:00:00|210964.1|210874.1|210961.6|210871.6|210974.1|210884.1|210961.6|210871.6|9
1738580410000|2025-02-03 11:00:10|210944.1|210854.1|210962.1|210872.1|210966.2|210876.2|210941.1|210851.1|18
1738580420000|2025-02-03 11:00:20|210938|210848|210944.2|210854.2|210948.4|210858.4|210931.6|210841.6|10
1738580430000|2025-02-03 11:00:30|210949.5|210859.5|210998.5|210908.5|210998.5|210908.5|210946.2|210856.2|9
1738580440000|2025-02-03 11:00:40|211001.9|210911.9|211064.5|210974.5|211080.2|210990.2|211001.9|210911.9|25
1738580450000|2025-02-03 11:00:50|211061|210971|211061.1|210971.1|211064.8|210974.8|211049.4|210959.4|17
1738580460000|2025-02-03 11:01:00|211047.2|210957.2|211064.4|210974.4|211070.6|210980.6|211047.2|210957.2|16
1738580470000|2025-02-03 11:01:10|211066.1|210976.1|211096.1|211006.1|211096.1|211006.1|211064.7|210974.7|19
1738580480000|2025-02-03 11:01:20|211104|211014|211104.7|211014.7|211113.1|211023.1|211102.1|211012.1|10
1738580490000|2025-02-03 11:01:30|211100.8|211010.8|211103.1|211013.1|211119.1|211029.1|211093.7|211003.7|21
1738580500000|2025-02-03 11:01:40|211101.5|211011.5|211098.4|211008.4|211119.6|211029.6|211098.4|211008.4|17
1738580510000|2025-02-03 11:01:50|211094.6|211004.6|211102.9|211012.9|211105.8|211015.8|211094.6|211004.6|7
1738580520000|2025-02-03 11:02:00|211102.3|211012.3|211118.1|211028.1|211120.5|211030.5|211102.3|211012.3|16
1738580530000|2025-02-03 11:02:10|211117.6|211027.6|211109|211019|211118.2|211028.2|211107.2|211017.2|9
1738580540000|2025-02-03 11:02:20|211110|211020|211241.2|211151.2|211245.8|211155.8|211109|211019|14
1738580550000|2025-02-03 11:02:30|211241.6|211151.6|211241.9|211151.9|211241.9|211151.9|211239.6|211149.6|5
1738580560000|2025-02-03 11:02:40|211241.2|211151.2|211266.5|211176.5|211268.2|211178.2|211241.2|211151.2|9
1738580570000|2025-02-03 11:02:50|211256.5|211166.5|211233.1|211143.1|211256.5|211166.5|211231.4|211141.4|11
1738580580000|2025-02-03 11:03:00|211232.3|211142.3|211293.3|211203.3|211297|211207|211232.3|211142.3|11
1738580590000|2025-02-03 11:03:10|211289.5|211199.5|211293.3|211203.3|211293.3|211203.3|211288.5|211198.5|4
1738580600000|2025-02-03 11:03:20|211291.7|211201.7|211321|211231|211322.8|211232.8|211285.7|211195.7|15
1738580610000|2025-02-03 11:03:30|211317.9|211227.9|211316.2|211226.2|211323.8|211233.8|211316.2|211226.2|17
1738580620000|2025-02-03 11:03:40|211317.8|211227.8|211332.3|211242.3|211354.2|211264.2|211317.8|211227.8|14
1738580630000|2025-02-03 11:03:50|211333.4|211243.4|211354.6|211264.6|211357.5|211267.5|211323.5|211233.5|11
1738580640000|2025-02-03 11:04:00|211357.7|211267.7|211378.2|211288.2|211378.2|211288.2|211357.7|211267.7|12
1738580650000|2025-02-03 11:04:10|211392.1|211302.1|211387.7|211297.7|211409.9|211319.9|211387.7|211297.7|23
1738580660000|2025-02-03 11:04:20|211391.1|211301.1|211398.2|211308.2|211398.2|211308.2|211390.5|211300.5|7
1738580670000|2025-02-03 11:04:30|211393.4|211303.4|211382.5|211292.5|211393.4|211303.4|211377.6|211287.6|6
1738580680000|2025-02-03 11:04:40|211391.6|211301.6|211387.9|211297.9|211393.2|211303.2|211383.6|211293.6|5
1738580690000|2025-02-03 11:04:50|211389.6|211299.6|211458.4|211368.4|211469.9|211379.9|211388.2|211298.2|9
1738580700000|2025-02-03 11:05:00|211460.1|211370.1|211482.5|211392.5|211490.4|211400.4|211460.1|211370.1|12
1738580710000|2025-02-03 11:05:10|211474.3|211384.3|211499.1|211409.1|211500.2|211410.2|211474.3|211384.3|16
1738580720000|2025-02-03 11:05:20|211505.4|211415.4|211503|211413|211517.2|211427.2|211494.8|211404.8|10
1738580730000|2025-02-03 11:05:30|211496.7|211406.7|211496.7|211406.7|211496.7|211406.7|211496.7|211406.7|1
1738580740000|2025-02-03 11:05:40|211499.3|211409.3|211519.1|211429.1|211519.1|211429.1|211499.3|211409.3|7
1738580750000|2025-02-03 11:05:50|211515.4|211425.4|211467.2|211377.2|211515.4|211425.4|211467.2|211377.2|6
1738580760000|2025-02-03 11:06:00|211476.4|211386.4|211543.3|211453.3|211544.5|211454.5|211476.4|211386.4|14
1738580770000|2025-02-03 11:06:10|211538.3|211448.3|211526.5|211436.5|211557.5|211467.5|211526.5|211436.5|15
1738580780000|2025-02-03 11:06:20|211535.8|211445.8|211546.1|211456.1|211551.5|211461.5|211531.5|211441.5|9
1738580790000|2025-02-03 11:06:30|211548.5|211458.5|211423.6|211333.6|211548.5|211458.5|211423.6|211333.6|19
1738580800000|2025-02-03 11:06:40|211426.5|211336.5|211433|211343|211448.4|211358.4|211422|211332|18
1738580810000|2025-02-03 11:06:50|211435.6|211345.6|211436.4|211346.4|211439.3|211349.3|211435.6|211345.6|4
1738580820000|2025-02-03 11:07:00|211385.9|211295.9|211438.9|211348.9|211438.9|211348.9|211384|211294|20
1738580830000|2025-02-03 11:07:10|211435.7|211345.7|211414.2|211324.2|211439.4|211349.4|211411.3|211321.3|8
1738580840000|2025-02-03 11:07:20|211402.9|211312.9|211404.3|211314.3|211404.3|211314.3|211392.4|211302.4|9
1738580850000|2025-02-03 11:07:30|211401.8|211311.8|211421.4|211331.4|211421.4|211331.4|211401.8|211311.8|5
1738580860000|2025-02-03 11:07:40|211427.7|211337.7|211499.4|211409.4|211499.4|211409.4|211423|211333|16
1738580870000|2025-02-03 11:07:50|211497.4|211407.4|211523.7|211433.7|211567.8|211477.8|211487.7|211397.7|21
1738580880000|2025-02-03 11:08:00|211542.9|211452.9|211471|211381|211542.9|211452.9|211471|211381|8
1738580890000|2025-02-03 11:08:10|211463.6|211373.6|211427.5|211337.5|211463.6|211373.6|211418.5|211328.5|13
1738580900000|2025-02-03 11:08:20|211447.2|211357.2|211437.4|211347.4|211447.2|211357.2|211432.3|211342.3|7
1738580910000|2025-02-03 11:08:30|211443.6|211353.6|211446.2|211356.2|211491.3|211401.3|211442.3|211352.3|24
1738580920000|2025-02-03 11:08:40|211443.1|211353.1|211454.9|211364.9|211454.9|211364.9|211421.2|211331.2|18
1738580930000|2025-02-03 11:08:50|211452.2|211362.2|211506.5|211416.5|211506.5|211416.5|211445.7|211355.7|23
1738580940000|2025-02-03 11:09:00|211497|211407|211338.9|211248.9|211497|211407|211312.6|211222.6|29
1738580950000|2025-02-03 11:09:10|211341.9|211251.9|211344.9|211254.9|211350.6|211260.6|211339.5|211249.5|26
1738580960000|2025-02-03 11:09:20|211351.9|211261.9|211362.8|211272.8|211375.2|211285.2|211347.5|211257.5|20
1738580970000|2025-02-03 11:09:30|211368.3|211278.3|211365.2|211275.2|211368.6|211278.6|211362|211272|7
1738580980000|2025-02-03 11:09:40|211363.5|211273.5|211434.1|211344.1|211440.5|211350.5|211363.5|211273.5|18
1738580990000|2025-02-03 11:09:50|211438.8|211348.8|211453.3|211363.3|211453.3|211363.3|211434.8|211344.8|13
1738581000000|2025-02-03 11:10:00|211450.4|211360.4|211449.1|211359.1|211453.3|211363.3|211437.6|211347.6|18
1738581010000|2025-02-03 11:10:10|211450.7|211360.7|211371.2|211281.2|211454.3|211364.3|211371.2|211281.2|16
1738581020000|2025-02-03 11:10:20|211368.1|211278.1|211372.6|211282.6|211372.6|211282.6|211357.1|211267.1|13
1738581030000|2025-02-03 11:10:30|211368.2|211278.2|211391|211301|211396.7|211306.7|211366.4|211276.4|18
1738581040000|2025-02-03 11:10:40|211397.1|211307.1|211394.8|211304.8|211399.7|211309.7|211389.5|211299.5|7
1738581050000|2025-02-03 11:10:50|211391.8|211301.8|211394.2|211304.2|211394.2|211304.2|211391.8|211301.8|2
1738581060000|2025-02-03 11:11:00|211391|211301|211341.5|211251.5|211391|211301|211337.2|211247.2|17
1738581070000|2025-02-03 11:11:10|211346.1|211256.1|211338.7|211248.7|211353.8|211263.8|211338.7|211248.7|11
1738581080000|2025-02-03 11:11:20|211342.6|211252.6|211336.7|211246.7|211368.5|211278.5|211336.7|211246.7|15
1738581090000|2025-02-03 11:11:30|211320|211230|211299.8|211209.8|211329.3|211239.3|211299.5|211209.5|9
1738581100000|2025-02-03 11:11:40|211295.8|211205.8|211298.6|211208.6|211304|211214|211255.2|211165.2|26
1738581110000|2025-02-03 11:11:50|211298.1|211208.1|211288.9|211198.9|211306.8|211216.8|211288.9|211198.9|22
1738581120000|2025-02-03 11:12:00|211266.3|211176.3|211214.5|211124.5|211272|211182|211214.5|211124.5|19
1738581130000|2025-02-03 11:12:10|211213.1|211123.1|211214.9|211124.9|211222.9|211132.9|211206.9|211116.9|24
1738581140000|2025-02-03 11:12:20|211213.1|211123.1|211202.6|211112.6|211221.7|211131.7|211202.5|211112.5|13
1738581150000|2025-02-03 11:12:30|211205.1|211115.1|211203.4|211113.4|211218.4|211128.4|211202.2|211112.2|24
1738581160000|2025-02-03 11:12:40|211208.6|211118.6|211207.5|211117.5|211210.9|211120.9|211205.2|211115.2|12
1738581170000|2025-02-03 11:12:50|211205.8|211115.8|211215.6|211125.6|211215.6|211125.6|211205.8|211115.8|14
1738581180000|2025-02-03 11:13:00|211210.6|211120.6|211186.4|211096.4|211210.6|211120.6|211180|211090|9
1738581190000|2025-02-03 11:13:10|211188.9|211098.9|211191.9|211101.9|211202|211112|211186.4|211096.4|17
1738581200000|2025-02-03 11:13:20|211199.2|211109.2|211185.7|211095.7|211200.7|211110.7|211185.7|211095.7|11
1738581210000|2025-02-03 11:13:30|211190.6|211100.6|211202.6|211112.6|211214.4|211124.4|211190.6|211100.6|15
1738581220000|2025-02-03 11:13:40|211200.8|211110.8|211209.6|211119.6|211213.4|211123.4|211195.2|211105.2|22
1738581230000|2025-02-03 11:13:50|211214.9|211124.9|211206.8|211116.8|211228.8|211138.8|211204|211114|19
1738581240000|2025-02-03 11:14:00|211208.5|211118.5|211142.1|211052.1|211208.5|211118.5|211141.7|211051.7|16
1738581250000|2025-02-03 11:14:10|211148.8|211058.8|211151.2|211061.2|211155.3|211065.3|211136.5|211046.5|14
1738581260000|2025-02-03 11:14:20|211156.4|211066.4|211164.3|211074.3|211168.8|211078.8|211151.3|211061.3|11
1738581270000|2025-02-03 11:14:30|211175.2|211085.2|211194.9|211104.9|211199.7|211109.7|211175.2|211085.2|11
1738581280000|2025-02-03 11:14:40|211200.3|211110.3|211216.4|211126.4|211216.4|211126.4|211185|211095|11
1738581290000|2025-02-03 11:14:50|211212.3|211122.3|211213.1|211123.1|211220.1|211130.1|211211.7|211121.7|13
1738581300000|2025-02-03 11:15:00|211212.4|211122.4|211205|211115|211212.4|211122.4|211205|211115|3
1738581310000|2025-02-03 11:15:10|211214.8|211124.8|211201.8|211111.8|211219.6|211129.6|211200|211110|12
1738581320000|2025-02-03 11:15:20|211204.3|211114.3|211204.6|211114.6|211208.5|211118.5|211202.2|211112.2|11
1738581330000|2025-02-03 11:15:30|211202.2|211112.2|211109.6|211019.6|211206.6|211116.6|211109.6|211019.6|18
1738581340000|2025-02-03 11:15:40|211106.1|211016.1|211074.9|210984.9|211106.1|211016.1|211070.6|210980.6|30
1738581350000|2025-02-03 11:15:50|211072.5|210982.5|211053.1|210963.1|211072.5|210982.5|211031.7|210941.7|9
1738581360000|2025-02-03 11:16:00|211047.3|210957.3|211026.2|210936.2|211047.3|210957.3|211026.2|210936.2|6
1738581370000|2025-02-03 11:16:10|211032|210942|211060.1|210970.1|211069.4|210979.4|211027.8|210937.8|12
1738581380000|2025-02-03 11:16:20|211064.7|210974.7|211073.1|210983.1|211075.1|210985.1|211056.8|210966.8|29
1738581390000|2025-02-03 11:16:30|211073.7|210983.7|211078.4|210988.4|211082.6|210992.6|211073|210983|11
1738581400000|2025-02-03 11:16:40|211084.7|210994.7|211084.8|210994.8|211091|211001|211071.8|210981.8|16
1738581410000|2025-02-03 11:16:50|211089.8|210999.8|211020.7|210930.7|211102.4|211012.4|211020.4|210930.4|14
1738581420000|2025-02-03 11:17:00|211019.5|210929.5|211011.6|210921.6|211019.5|210929.5|211005.8|210915.8|6
1738581430000|2025-02-03 11:17:10|211007.2|210917.2|211005|210915|211011.6|210921.6|211005|210915|4
1738581440000|2025-02-03 11:17:20|211001.3|210911.3|210978|210888|211005.5|210915.5|210969.1|210879.1|18
1738581450000|2025-02-03 11:17:30|210978.2|210888.2|210977.6|210887.6|210986|210896|210973.8|210883.8|21
1738581460000|2025-02-03 11:17:40|210971.5|210881.5|210933.6|210843.6|210971.5|210881.5|210918.6|210828.6|17
1738581470000|2025-02-03 11:17:50|210929.9|210839.9|210924.4|210834.4|210934.5|210844.5|210917.8|210827.8|7
1738581480000|2025-02-03 11:18:00|210928.1|210838.1|210924|210834|210928.8|210838.8|210923.9|210833.9|6
1738581490000|2025-02-03 11:18:10|210929.6|210839.6|210925.3|210835.3|210929.6|210839.6|210919.6|210829.6|6
1738581500000|2025-02-03 11:18:20|210922.9|210832.9|210929.6|210839.6|210929.6|210839.6|210917.1|210827.1|16
1738581510000|2025-02-03 11:18:30|210933.6|210843.6|210929.2|210839.2|210933.6|210843.6|210927.9|210837.9|12
1738581520000|2025-02-03 11:18:40|210926.9|210836.9|210929|210839|210929.2|210839.2|210926.9|210836.9|3
1738581530000|2025-02-03 11:18:50|210926.5|210836.5|210935.6|210845.6|210937.4|210847.4|210926.5|210836.5|8
1738581540000|2025-02-03 11:19:00|210939.4|210849.4|210958.1|210868.1|210958.1|210868.1|210932.8|210842.8|6
1738581550000|2025-02-03 11:19:10|210953.5|210863.5|210929.1|210839.1|210960.7|210870.7|210928|210838|18
1738581560000|2025-02-03 11:19:20|210932.5|210842.5|210927.2|210837.2|210936.5|210846.5|210925.5|210835.5|12
1738581570000|2025-02-03 11:19:30|210931.4|210841.4|210918.3|210828.3|210931.4|210841.4|210918.3|210828.3|10
1738581580000|2025-02-03 11:19:40|210921.5|210831.5|210934.7|210844.7|210940.9|210850.9|210920|210830|10
1738581590000|2025-02-03 11:19:50|210936.4|210846.4|210966.4|210876.4|210969.5|210879.5|210926.1|210836.1|13
1738581600000|2025-02-03 11:20:00|210964.2|210874.2|210975.1|210885.1|210981.4|210891.4|210964.2|210874.2|10
1738581610000|2025-02-03 11:20:10|210976.8|210886.8|210984.2|210894.2|210987.6|210897.6|210975.3|210885.3|6
1738581620000|2025-02-03 11:20:20|210986.9|210896.9|210984.2|210894.2|210986.9|210896.9|210984.2|210894.2|2
1738581640000|2025-02-03 11:20:40|210987.8|210897.8|211013.8|210923.8|211013.8|210923.8|210987.8|210897.8|2
1738581650000|2025-02-03 11:20:50|211023.7|210933.7|211031.9|210941.9|211037.1|210947.1|211018.9|210928.9|10
1738581660000|2025-02-03 11:21:00|211034.6|210944.6|211023.4|210933.4|211046.7|210956.7|211023.4|210933.4|14
1738581670000|2025-02-03 11:21:10|211025|210935|211022.9|210932.9|211033.3|210943.3|211014.6|210924.6|20
1738581680000|2025-02-03 11:21:20|211028.5|210938.5|211046.9|210956.9|211061.1|210971.1|211028.5|210938.5|17
1738581690000|2025-02-03 11:21:30|211041.4|210951.4|211054.3|210964.3|211064|210974|211041.4|210951.4|14
1738581700000|2025-02-03 11:21:40|211051.7|210961.7|211071.2|210981.2|211074.5|210984.5|211043.8|210953.8|17
1738581710000|2025-02-03 11:21:50|211065.2|210975.2|211060.9|210970.9|211070.6|210980.6|211055|210965|18
1738581720000|2025-02-03 11:22:00|211065|210975|211078.4|210988.4|211080.1|210990.1|211062.2|210972.2|17
1738581730000|2025-02-03 11:22:10|211082.9|210992.9|211069.6|210979.6|211103|211013|211064.5|210974.5|12
1738581740000|2025-02-03 11:22:20|211066.8|210976.8|211075.7|210985.7|211076.6|210986.6|211066.8|210976.8|7
1738581750000|2025-02-03 11:22:30|211075.9|210985.9|211072|210982|211077|210987|211070.3|210980.3|11
1738581760000|2025-02-03 11:22:40|211078.2|210988.2|211078.1|210988.1|211086.5|210996.5|211071.5|210981.5|12
1738581770000|2025-02-03 11:22:50|211078|210988|211075.6|210985.6|211078|210988|211070.3|210980.3|8
1738581780000|2025-02-03 11:23:00|211071|210981|211079|210989|211083.6|210993.6|211071|210981|11
1738581790000|2025-02-03 11:23:10|211082.2|210992.2|211097.5|211007.5|211097.5|211007.5|211082.2|210992.2|8
1738581800000|2025-02-03 11:23:20|211095.6|211005.6|211024.3|210934.3|211095.6|211005.6|211019.5|210929.5|14
1738581810000|2025-02-03 11:23:30|211029.4|210939.4|211017.3|210927.3|211029.4|210939.4|211012|210922|14
1738581820000|2025-02-03 11:23:40|211017.1|210927.1|210997.4|210907.4|211017.1|210927.1|210992.3|210902.3|15
1738581830000|2025-02-03 11:23:50|210990.6|210900.6|210990.9|210900.9|210993.3|210903.3|210980|210890|10
1738581840000|2025-02-03 11:24:00|210994.5|210904.5|210976|210886|210997.2|210907.2|210972.8|210882.8|12
1738581850000|2025-02-03 11:24:10|210977.1|210887.1|211000.2|210910.2|211000.2|210910.2|210977.1|210887.1|11
1738581860000|2025-02-03 11:24:20|210996.4|210906.4|210997.6|210907.6|210997.6|210907.6|210990.6|210900.6|6
1738581870000|2025-02-03 11:24:30|210990.4|210900.4|210998.4|210908.4|211002.6|210912.6|210989.9|210899.9|17
1738581880000|2025-02-03 11:24:40|210993.1|210903.1|210966.3|210876.3|210993.1|210903.1|210964.9|210874.9|14
1738581890000|2025-02-03 11:24:50|210966.5|210876.5|210991.9|210901.9|210995.7|210905.7|210966.5|210876.5|16
1738581900000|2025-02-03 11:25:00|210993.6|210903.6|210996.4|210906.4|211002.9|210912.9|210991.4|210901.4|13
1738581910000|2025-02-03 11:25:10|210992.9|210902.9|210997.3|210907.3|211001.9|210911.9|210987.5|210897.5|15
1738581920000|2025-02-03 11:25:20|210993.6|210903.6|210997.5|210907.5|211006.2|210916.2|210990.5|210900.5|12
1738581930000|2025-02-03 11:25:30|211001.2|210911.2|210983.4|210893.4|211001.2|210911.2|210971.7|210881.7|16
1738581940000|2025-02-03 11:25:40|210980.2|210890.2|210965.8|210875.8|210980.2|210890.2|210934.2|210844.2|16
1738581950000|2025-02-03 11:25:50|210965.2|210875.2|210966.3|210876.3|210973|210883|210964.3|210874.3|14
1738581960000|2025-02-03 11:26:00|210966.7|210876.7|210990.7|210900.7|210990.7|210900.7|210966.2|210876.2|14
1738581970000|2025-02-03 11:26:10|210988.5|210898.5|210982.6|210892.6|210988.5|210898.5|210964.5|210874.5|20
1738581980000|2025-02-03 11:26:20|210976.9|210886.9|210953|210863|210978.6|210888.6|210931.5|210841.5|21
1738581990000|2025-02-03 11:26:30|210948.9|210858.9|210950.5|210860.5|210953|210863|210932.8|210842.8|7
1738582000000|2025-02-03 11:26:40|210948.9|210858.9|210940.1|210850.1|210951.3|210861.3|210936.5|210846.5|9
1738582010000|2025-02-03 11:26:50|210946.1|210856.1|210946.4|210856.4|210946.4|210856.4|210946.1|210856.1|2
1738582020000|2025-02-03 11:27:00|210946.6|210856.6|210943.9|210853.9|210953.2|210863.2|210943.9|210853.9|3
1738582030000|2025-02-03 11:27:10|210937.8|210847.8|210903.8|210813.8|210937.8|210847.8|210891.8|210801.8|17
1738582040000|2025-02-03 11:27:20|210898.5|210808.5|210940.3|210850.3|210945|210855|210898.5|210808.5|14
1738582050000|2025-02-03 11:27:30|210944.9|210854.9|210919.3|210829.3|210944.9|210854.9|210912.8|210822.8|15
1738582060000|2025-02-03 11:27:40|210913.1|210823.1|210920.9|210830.9|210928|210838|210913.1|210823.1|10
1738582070000|2025-02-03 11:27:50|210928.4|210838.4|210926.8|210836.8|210928.4|210838.4|210920.5|210830.5|4
1738582080000|2025-02-03 11:28:00|210927.3|210837.3|210933.9|210843.9|210941.3|210851.3|210921.1|210831.1|12
1738582090000|2025-02-03 11:28:10|210934.7|210844.7|210947.8|210857.8|210949.5|210859.5|210933.9|210843.9|14
1738582100000|2025-02-03 11:28:20|210941|210851|210939.7|210849.7|210942.7|210852.7|210932.4|210842.4|11
1738582110000|2025-02-03 11:28:30|210943.4|210853.4|210941.2|210851.2|210947|210857|210935.1|210845.1|11
1738582120000|2025-02-03 11:28:40|210945.9|210855.9|210918.3|210828.3|210949.4|210859.4|210918.3|210828.3|15
1738582130000|2025-02-03 11:28:50|210918|210828|210921|210831|210926.4|210836.4|210918|210828|9
1738582140000|2025-02-03 11:29:00|210925|210835|210922|210832|210942.6|210852.6|210914.7|210824.7|19
1738582150000|2025-02-03 11:29:10|210920.9|210830.9|210925.7|210835.7|210928.7|210838.7|210919.1|210829.1|14
1738582160000|2025-02-03 11:29:20|210918.4|210828.4|210872.4|210782.4|210921.2|210831.2|210872.4|210782.4|15
1738582170000|2025-02-03 11:29:30|210881.1|210791.1|210868.7|210778.7|210889.2|210799.2|210855.2|210765.2|20
1738582180000|2025-02-03 11:29:40|210868.3|210778.3|210881|210791|210883.6|210793.6|210851.4|210761.4|18
1738582190000|2025-02-03 11:29:50|210883.8|210793.8|210884.4|210794.4|210884.6|210794.6|210878.6|210788.6|7
1738582200000|2025-02-03 11:30:00|210877.5|210787.5|210856.8|210766.8|210885.2|210795.2|210840.8|210750.8|12
1738582210000|2025-02-03 11:30:10|210855.8|210765.8|210856.4|210766.4|210858.8|210768.8|210852.8|210762.8|7
1738582220000|2025-02-03 11:30:20|210855.2|210765.2|210854.1|210764.1|210859.8|210769.8|210841|210751|15
1738582230000|2025-02-03 11:30:30|210857.2|210767.2|210858.5|210768.5|210858.5|210768.5|210848.9|210758.9|11
1738582240000|2025-02-03 11:30:40|210853.9|210763.9|210858.6|210768.6|210858.6|210768.6|210853.6|210763.6|4
1738582250000|2025-02-03 11:30:50|210860.9|210770.9|210860.9|210770.9|210860.9|210770.9|210860.9|210770.9|1
1738582260000|2025-02-03 11:31:00|210852|210762|210883|210793|210899|210809|210852|210762|15
1738582270000|2025-02-03 11:31:10|210889.9|210799.9|210909.4|210819.4|210909.4|210819.4|210884.8|210794.8|10
1738582280000|2025-02-03 11:31:20|210933.7|210843.7|210932.7|210842.7|210949.7|210859.7|210927.3|210837.3|17
1738582290000|2025-02-03 11:31:30|210920|210830|210924.9|210834.9|210935.1|210845.1|210915.2|210825.2|9
1738582300000|2025-02-03 11:31:40|210929.6|210839.6|210948|210858|210998.9|210908.9|210925.1|210835.1|20
1738582310000|2025-02-03 11:31:50|210943.3|210853.3|210936.2|210846.2|210943.4|210853.4|210931|210841|11
1738582320000|2025-02-03 11:32:00|210931|210841|210931|210841|210931|210841|210931|210841|1
1738582330000|2025-02-03 11:32:10|210934.6|210844.6|210944.5|210854.5|210947.2|210857.2|210932.7|210842.7|9
1738582340000|2025-02-03 11:32:20|210947|210857|210963.3|210873.3|210977.9|210887.9|210947|210857|13
1738582350000|2025-02-03 11:32:30|210969.7|210879.7|210963.2|210873.2|210970.8|210880.8|210963.2|210873.2|12
1738582360000|2025-02-03 11:32:40|210959.4|210869.4|210988.7|210898.7|210991.8|210901.8|210957.7|210867.7|13
1738582370000|2025-02-03 11:32:50|210983.9|210893.9|210987.7|210897.7|210990.9|210900.9|210983.9|210893.9|4
1738582380000|2025-02-03 11:33:00|210983.9|210893.9|210978.2|210888.2|210988.7|210898.7|210960.2|210870.2|7
1738582390000|2025-02-03 11:33:10|210973.3|210883.3|210972.2|210882.2|210978.5|210888.5|210961.4|210871.4|17
1738582400000|2025-02-03 11:33:20|210977.5|210887.5|210972.2|210882.2|210978.2|210888.2|210960.7|210870.7|12
1738582410000|2025-02-03 11:33:30|210961.9|210871.9|210940.8|210850.8|210972.3|210882.3|210939.6|210849.6|15
1738582420000|2025-02-03 11:33:40|210947.4|210857.4|210940.8|210850.8|210947.4|210857.4|210930.3|210840.3|8
1738582430000|2025-02-03 11:33:50|210936.6|210846.6|210935.9|210845.9|210940|210850|210932.8|210842.8|7
1738582440000|2025-02-03 11:34:00|210932.8|210842.8|210932.8|210842.8|210932.8|210842.8|210932.8|210842.8|1
1738582450000|2025-02-03 11:34:10|210936.1|210846.1|210929.9|210839.9|210936.4|210846.4|210924.3|210834.3|7
1738582460000|2025-02-03 11:34:20|210922.8|210832.8|210924.3|210834.3|210924.3|210834.3|210922.8|210832.8|3
1738582470000|2025-02-03 11:34:30|210924.7|210834.7|210924.5|210834.5|210924.7|210834.7|210924.5|210834.5|2
1738582480000|2025-02-03 11:34:40|210924.3|210834.3|210929.1|210839.1|210929.1|210839.1|210924.3|210834.3|6
1738582490000|2025-02-03 11:34:50|210929.3|210839.3|210930|210840|210935.5|210845.5|210928.9|210838.9|6
1738582500000|2025-02-03 11:35:00|210936|210846|210953.8|210863.8|210953.8|210863.8|210936|210846|7
1738582510000|2025-02-03 11:35:10|210950.4|210860.4|210951.5|210861.5|210952.8|210862.8|210941.7|210851.7|10
1738582520000|2025-02-03 11:35:20|210944|210854|210953.1|210863.1|210955.4|210865.4|210943|210853|11
1738582530000|2025-02-03 11:35:30|210948|210858|210945.1|210855.1|210952.6|210862.6|210944.1|210854.1|11
1738582540000|2025-02-03 11:35:40|210939.5|210849.5|211029.4|210939.4|211029.4|210939.4|210930|210840|13
1738582550000|2025-02-03 11:35:50|211032.1|210942.1|211035.8|210945.8|211048|210958|211029|210939|14
1738582560000|2025-02-03 11:36:00|211031|210941|211041|210951|211050.3|210960.3|211031|210941|23
1738582570000|2025-02-03 11:36:10|211044.4|210954.4|211053|210963|211056.4|210966.4|211033.6|210943.6|14
1738582580000|2025-02-03 11:36:20|211055.3|210965.3|211113.8|211023.8|211124.9|211034.9|211055.3|210965.3|25
1738582590000|2025-02-03 11:36:30|211110.4|211020.4|211113.3|211023.3|211120.9|211030.9|211110.4|211020.4|20
1738582600000|2025-02-03 11:36:40|211109.8|211019.8|211068.8|210978.8|211118.9|211028.9|211059.2|210969.2|13
1738582610000|2025-02-03 11:36:50|211067.2|210977.2|211066.4|210976.4|211073.8|210983.8|211065|210975|16
1738582620000|2025-02-03 11:37:00|211067.4|210977.4|211067.8|210977.8|211073.2|210983.2|211059|210969|18
1738582630000|2025-02-03 11:37:10|211064|210974|211064.7|210974.7|211070.7|210980.7|211059.8|210969.8|18
1738582640000|2025-02-03 11:37:20|211068.7|210978.7|211063.8|210973.8|211071|210981|211063.8|210973.8|7
1738582650000|2025-02-03 11:37:30|211060.7|210970.7|211056.4|210966.4|211060.7|210970.7|211055.9|210965.9|5
1738582660000|2025-02-03 11:37:40|211053.6|210963.6|211059.3|210969.3|211059.9|210969.9|211053.6|210963.6|5
1738582670000|2025-02-03 11:37:50|211057|210967|211059.4|210969.4|211059.4|210969.4|211054.3|210964.3|8
1738582680000|2025-02-03 11:38:00|211061.7|210971.7|211061.5|210971.5|211076.2|210986.2|211056.7|210966.7|13
1738582690000|2025-02-03 11:38:10|211061.1|210971.1|211099|211009|211101.3|211011.3|211051.1|210961.1|14
1738582700000|2025-02-03 11:38:20|211102.1|211012.1|211038.9|210948.9|211127|211037|211038.9|210948.9|12
1738582710000|2025-02-03 11:38:30|211042.1|210952.1|211023.3|210933.3|211047|210957|211005.6|210915.6|23
1738582720000|2025-02-03 11:38:40|211025|210935|211018|210928|211037.8|210947.8|211016.4|210926.4|12
1738582730000|2025-02-03 11:38:50|211014.8|210924.8|211025.5|210935.5|211027.7|210937.7|211012.4|210922.4|16
1738582740000|2025-02-03 11:39:00|211022.2|210932.2|211013.6|210923.6|211022.2|210932.2|211010.2|210920.2|17
1738582750000|2025-02-03 11:39:10|211017.7|210927.7|211011.9|210921.9|211018.6|210928.6|211011.4|210921.4|6
1738582760000|2025-02-03 11:39:20|211015.2|210925.2|211015.9|210925.9|211019.4|210929.4|211010.8|210920.8|8
1738582770000|2025-02-03 11:39:30|211014.3|210924.3|211013.9|210923.9|211024.5|210934.5|211011.2|210921.2|17
1738582780000|2025-02-03 11:39:40|211017.9|210927.9|211016.1|210926.1|211021.3|210931.3|211002.6|210912.6|12
1738582790000|2025-02-03 11:39:50|211019.5|210929.5|210976.8|210886.8|211022.8|210932.8|210970.3|210880.3|16
1738582800000|2025-02-03 11:40:00|210989.1|210899.1|210967.8|210877.8|210989.1|210899.1|210967|210877|20
1738582810000|2025-02-03 11:40:10|210971.8|210881.8|210982.3|210892.3|210982.3|210892.3|210970.4|210880.4|6
1738582820000|2025-02-03 11:40:20|210977.8|210887.8|210984|210894|210984|210894|210974.7|210884.7|10
1738582830000|2025-02-03 11:40:30|210982.4|210892.4|211024.2|210934.2|211025.9|210935.9|210981.3|210891.3|11
1738582840000|2025-02-03 11:40:40|211016.4|210926.4|210930.1|210840.1|211016.4|210926.4|210928.8|210838.8|8
1738582850000|2025-02-03 11:40:50|210931.3|210841.3|210930.7|210840.7|210944.8|210854.8|210930.7|210840.7|7
1738582860000|2025-02-03 11:41:00|210930.5|210840.5|210924.5|210834.5|210930.5|210840.5|210924.5|210834.5|2
1738582870000|2025-02-03 11:41:10|210921.1|210831.1|210939.1|210849.1|210939.1|210849.1|210921.1|210831.1|4
1738582880000|2025-02-03 11:41:20|210934.8|210844.8|210881.4|210791.4|210934.8|210844.8|210864.9|210774.9|7
1738582890000|2025-02-03 11:41:30|210880.9|210790.9|210836.8|210746.8|210881.4|210791.4|210836.8|210746.8|5
1738582900000|2025-02-03 11:41:40|210841.7|210751.7|210848|210758|210859.9|210769.9|210841.7|210751.7|5
1738582910000|2025-02-03 11:41:50|210846.4|210756.4|210846.4|210756.4|210846.4|210756.4|210846.4|210756.4|1
1738582920000|2025-02-03 11:42:00|210837.4|210747.4|210800.4|210710.4|210837.4|210747.4|210799|210709|5
1738582930000|2025-02-03 11:42:10|210803.5|210713.5|210803.5|210713.5|210803.5|210713.5|210803.5|210713.5|1
1738582940000|2025-02-03 11:42:20|210800.2|210710.2|210753|210663|210800.2|210710.2|210753|210663|3
1738582950000|2025-02-03 11:42:30|210747.7|210657.7|210677.7|210587.7|210753.1|210663.1|210674.1|210584.1|14
1738582960000|2025-02-03 11:42:40|210676.1|210586.1|210662.1|210572.1|210677.7|210587.7|210662.1|210572.1|10
1738582970000|2025-02-03 11:42:50|210657.3|210567.3|210600.6|210510.6|210657.3|210567.3|210586.3|210496.3|9
1738582980000|2025-02-03 11:43:00|210596.7|210506.7|210538.7|210448.7|210596.7|210506.7|210536.3|210446.3|13
1738582990000|2025-02-03 11:43:10|210537.2|210447.2|210561.8|210471.8|210573|210483|210509.4|210419.4|19
1738583000000|2025-02-03 11:43:20|210562.3|210472.3|210551.1|210461.1|210565.3|210475.3|210551.1|210461.1|5
1738583010000|2025-02-03 11:43:30|210543.1|210453.1|210587.2|210497.2|210597.2|210507.2|210543.1|210453.1|8
1738583020000|2025-02-03 11:43:40|210588.2|210498.2|210590.3|210500.3|210593.3|210503.3|210588.2|210498.2|6
1738583030000|2025-02-03 11:43:50|210585.2|210495.2|210507.6|210417.6|210585.2|210495.2|210507.6|210417.6|7
1738583040000|2025-02-03 11:44:00|210506|210416|210471.5|210381.5|210506|210416|210468.1|210378.1|6
1738583050000|2025-02-03 11:44:10|210473.2|210383.2|210468.1|210378.1|210479.1|210389.1|210468|210378|8
1738583060000|2025-02-03 11:44:20|210472|210382|210472.7|210382.7|210519.7|210429.7|210469.8|210379.8|9
1738583070000|2025-02-03 11:44:30|210475.7|210385.7|210476.1|210386.1|210476.1|210386.1|210472.9|210382.9|3
1738583080000|2025-02-03 11:44:40|210473|210383|210469.8|210379.8|210473|210383|210469.8|210379.8|2
1738583090000|2025-02-03 11:44:50|210473.2|210383.2|210473.2|210383.2|210473.2|210383.2|210473.2|210383.2|1
1738583100000|2025-02-03 11:45:00|210470|210380|210424.6|210334.6|210470|210380|210424.5|210334.5|5
1738583110000|2025-02-03 11:45:10|210424.5|210334.5|210428.1|210338.1|210428.1|210338.1|210424.5|210334.5|3
1738583120000|2025-02-03 11:45:20|210421.4|210331.4|210427.2|210337.2|210427.2|210337.2|210421.4|210331.4|2
1738583130000|2025-02-03 11:45:30|210418.2|210328.2|210391.4|210301.4|210418.2|210328.2|210388.2|210298.2|8
1738583140000|2025-02-03 11:45:40|210394.1|210304.1|210342.7|210252.7|210397.6|210307.6|210337.5|210247.5|20
1738583150000|2025-02-03 11:45:50|210345|210255|210342.7|210252.7|210345|210255|210342.7|210252.7|4
1738583160000|2025-02-03 11:46:00|210339.1|210249.1|210387.2|210297.2|210405.2|210315.2|210339.1|210249.1|19
1738583170000|2025-02-03 11:46:10|210392.8|210302.8|210407.4|210317.4|210408.2|210318.2|210392.8|210302.8|12
1738583180000|2025-02-03 11:46:20|210402.3|210312.3|210325.9|210235.9|210406|210316|210323.4|210233.4|13
1738583190000|2025-02-03 11:46:30|210329.4|210239.4|210330.8|210240.8|210331.6|210241.6|210329.1|210239.1|9
1738583200000|2025-02-03 11:46:40|210329.6|210239.6|210373.7|210283.7|210389.9|210299.9|210329.1|210239.1|15
1738583210000|2025-02-03 11:46:50|210379.6|210289.6|210298.2|210208.2|210379.6|210289.6|210298.2|210208.2|7
1738583220000|2025-02-03 11:47:00|210298.4|210208.4|210338.5|210248.5|210340|210250|210286.8|210196.8|16
1738583230000|2025-02-03 11:47:10|210342.7|210252.7|210430.2|210340.2|210430.2|210340.2|210342.7|210252.7|8
1738583240000|2025-02-03 11:47:20|210444.6|210354.6|210441.8|210351.8|210445.5|210355.5|210441.8|210351.8|9
1738583250000|2025-02-03 11:47:30|210445|210355|210445|210355|210445|210355|210445|210355|1
1738583260000|2025-02-03 11:47:40|210448.6|210358.6|210442.4|210352.4|210462.9|210372.9|210442.4|210352.4|13
1738583270000|2025-02-03 11:47:50|210445.7|210355.7|210494.4|210404.4|210499.5|210409.5|210443.2|210353.2|12
1738583280000|2025-02-03 11:48:00|210491.5|210401.5|210455.9|210365.9|210514.6|210424.6|210453.3|210363.3|28
1738583290000|2025-02-03 11:48:10|210457.4|210367.4|210404.3|210314.3|210457.4|210367.4|210399.8|210309.8|18
1738583300000|2025-02-03 11:48:20|210425.4|210335.4|210416.6|210326.6|210425.4|210335.4|210410.4|210320.4|6
1738583310000|2025-02-03 11:48:30|210409.2|210319.2|210367.4|210277.4|210412.3|210322.3|210357.3|210267.3|10
1738583320000|2025-02-03 11:48:40|210367.3|210277.3|210367.1|210277.1|210367.3|210277.3|210367.1|210277.1|2
1738583330000|2025-02-03 11:48:50|210367.4|210277.4|210367.4|210277.4|210367.4|210277.4|210367.1|210277.1|3
1738583340000|2025-02-03 11:49:00|210363.6|210273.6|210344.8|210254.8|210368.2|210278.2|210343.1|210253.1|10
1738583350000|2025-02-03 11:49:10|210350.9|210260.9|210369.3|210279.3|210382.3|210292.3|210350.9|210260.9|17
1738583360000|2025-02-03 11:49:20|210334.2|210244.2|210337.8|210247.8|210345.3|210255.3|210323.9|210233.9|23
1738583370000|2025-02-03 11:49:30|210341.2|210251.2|210341.2|210251.2|210341.2|210251.2|210341.2|210251.2|1
1738583380000|2025-02-03 11:49:40|210337.6|210247.6|210387.3|210297.3|210388.3|210298.3|210332.7|210242.7|12
1738583390000|2025-02-03 11:49:50|210387.1|210297.1|210399.3|210309.3|210399.3|210309.3|210385.6|210295.6|13
1738583400000|2025-02-03 11:50:00|210393.7|210303.7|210425.7|210335.7|210431.5|210341.5|210393.7|210303.7|11
1738583410000|2025-02-03 11:50:10|210422.5|210332.5|210421.8|210331.8|210429.7|210339.7|210417.7|210327.7|12
1738583420000|2025-02-03 11:50:20|210417.7|210327.7|210455.1|210365.1|210457.9|210367.9|210417.7|210327.7|11
1738583430000|2025-02-03 11:50:30|210458.1|210368.1|210456.6|210366.6|210458.1|210368.1|210455.1|210365.1|8
1738583440000|2025-02-03 11:50:40|210455.6|210365.6|210455.6|210365.6|210456.4|210366.4|210455.6|210365.6|3
1738583450000|2025-02-03 11:50:50|210457.9|210367.9|210417.4|210327.4|210457.9|210367.9|210410|210320|12
1738583460000|2025-02-03 11:51:00|210419.1|210329.1|210417.4|210327.4|210421.3|210331.3|210417.4|210327.4|18
1738583470000|2025-02-03 11:51:10|210419.1|210329.1|210416.9|210326.9|210419.1|210329.1|210412.7|210322.7|6
1738583480000|2025-02-03 11:51:20|210413.7|210323.7|210413.7|210323.7|210413.7|210323.7|210413.7|210323.7|1
1738583510000|2025-02-03 11:51:50|210418.2|210328.2|210417.3|210327.3|210418.2|210328.2|210411.8|210321.8|8
1738583530000|2025-02-03 11:52:10|210415.1|210325.1|210430|210340|210430|210340|210402.5|210312.5|8
1738583540000|2025-02-03 11:52:20|210428.4|210338.4|210423.2|210333.2|210428.4|210338.4|210423.2|210333.2|5
1738583550000|2025-02-03 11:52:30|210426.9|210336.9|210423.2|210333.2|210426.9|210336.9|210423.2|210333.2|2
1738583570000|2025-02-03 11:52:50|210425|210335|210420|210330|210425|210335|210420|210330|2
1738583580000|2025-02-03 11:53:00|210417.7|210327.7|210374.6|210284.6|210417.7|210327.7|210371.4|210281.4|12
1738583590000|2025-02-03 11:53:10|210372.6|210282.6|210371.8|210281.8|210372.6|210282.6|210364.6|210274.6|8
1738583600000|2025-02-03 11:53:20|210364.5|210274.5|210292.6|210202.6|210364.5|210274.5|210292.6|210202.6|14
1738583610000|2025-02-03 11:53:30|210293.5|210203.5|210379.7|210289.7|210382.7|210292.7|210275.4|210185.4|17
1738583620000|2025-02-03 11:53:40|210380.6|210290.6|210379.1|210289.1|210381.4|210291.4|210375|210285|8
1738583630000|2025-02-03 11:53:50|210374.2|210284.2|210357.3|210267.3|210378.5|210288.5|210357.3|210267.3|9
1738583640000|2025-02-03 11:54:00|210353.9|210263.9|210338.9|210248.9|210353.9|210263.9|210335.3|210245.3|13
1738583650000|2025-02-03 11:54:10|210336.9|210246.9|210331.6|210241.6|210339.7|210249.7|210330|210240|5
1738583660000|2025-02-03 11:54:20|210330|210240|210281.7|210191.7|210333.6|210243.6|210270|210180|19
1738583670000|2025-02-03 11:54:30|210290.8|210200.8|210302.2|210212.2|210302.2|210212.2|210290.8|210200.8|15
1738583680000|2025-02-03 11:54:40|210300.7|210210.7|210295.7|210205.7|210302.2|210212.2|210293.7|210203.7|9
1738583690000|2025-02-03 11:54:50|210299|210209|210295.4|210205.4|210302.5|210212.5|210294.9|210204.9|11
1738583700000|2025-02-03 11:55:00|210288|210198|210257.4|210167.4|210288|210198|210253.5|210163.5|7
1738583710000|2025-02-03 11:55:10|210253.2|210163.2|210257.4|210167.4|210257.4|210167.4|210253.2|210163.2|5
1738583720000|2025-02-03 11:55:20|210255|210165|210252.6|210162.6|210255.3|210165.3|210249.5|210159.5|11
1738583730000|2025-02-03 11:55:30|210250.3|210160.3|210218.3|210128.3|210250.9|210160.9|210180.5|210121.7|16
1738583740000|2025-02-03 11:55:40|210216.6|210126.6|210204.5|210114.5|210220.2|210130.2|210202.8|210112.8|16
1738583750000|2025-02-03 11:55:50|210207.9|210117.9|210247.7|210157.7|210250.3|210160.3|210205.6|210115.6|21
1738583760000|2025-02-03 11:56:00|210245.7|210155.7|210270.6|210180.6|210275.4|210185.4|210245.7|210155.7|19
1738583770000|2025-02-03 11:56:10|210269.4|210179.4|210240.6|210150.6|210275.8|210185.8|210172.5|210120.3|22
1738583780000|2025-02-03 11:56:20|210246.7|210156.7|210239.2|210149.2|210246.7|210156.7|210239.2|210149.2|6
1738583790000|2025-02-03 11:56:30|210213.6|210123.6|210136.2|210046.2|210227.2|210137.2|210133.9|210043.9|27
1738583800000|2025-02-03 11:56:40|210134.4|210044.4|210134|210044|210140.3|210050.3|210134|210044|6
1738583820000|2025-02-03 11:57:00|210132.1|210042.1|210136.2|210046.2|210138|210048|210131.1|210041.1|6
1738583830000|2025-02-03 11:57:10|210122.5|210032.5|210214.8|210124.8|210214.8|210124.8|210122.5|210032.5|10
1738583840000|2025-02-03 11:57:20|210248.6|210158.6|210240.6|210150.6|210248.6|210158.6|210227.2|210137.2|13
1738583850000|2025-02-03 11:57:30|210239.8|210149.8|210228.7|210138.7|210240.6|210150.6|210227.6|210137.6|11
1738583860000|2025-02-03 11:57:40|210226.2|210136.2|210227|210137|210229.7|210139.7|210213.8|210123.8|14
1738583870000|2025-02-03 11:57:50|210230|210140|210220.9|210130.9|210230|210140|210220.9|210130.9|12
1738583880000|2025-02-03 11:58:00|210218.9|210128.9|210200.3|210110.3|210219.1|210129.1|210200.3|210110.3|6
1738583890000|2025-02-03 11:58:10|210203.6|210113.6|210225.3|210135.3|210225.3|210135.3|210203.6|210113.6|6
1738583900000|2025-02-03 11:58:20|210227.7|210137.7|210231.4|210141.4|210236.5|210146.5|210227.7|210137.7|7
1738583910000|2025-02-03 11:58:30|210233.4|210143.4|210241.9|210151.9|210244.9|210154.9|210233.4|210143.4|16
1738583920000|2025-02-03 11:58:40|210239.9|210149.9|210241.9|210151.9|210243.9|210153.9|210239.9|210149.9|4
1738583930000|2025-02-03 11:58:50|210243.9|210153.9|210254.7|210164.7|210256.8|210166.8|210241.9|210151.9|5
1738583940000|2025-02-03 11:59:00|210253|210163|210257.3|210167.3|210257.3|210167.3|210248.4|210158.4|6
1738583950000|2025-02-03 11:59:10|210259.1|210169.1|210271.3|210181.3|210271.3|210181.3|210259.1|210169.1|7
1738583960000|2025-02-03 11:59:20|210272.6|210182.6|210251.8|210161.8|210272.6|210182.6|210235.4|210145.4|10
1738583970000|2025-02-03 11:59:30|210269|210179|210303|210213|210316.3|210226.3|210247.4|210179|23
1738583980000|2025-02-03 11:59:40|210301.6|210211.6|210296.4|210206.4|210302.9|210212.9|210294.5|210204.5|18
1738583990000|2025-02-03 11:59:50|210299.8|210209.8|210294.6|210204.6|210300|210210|210291.9|210201.9|15
1738584000000|2025-02-03 12:00:00|210296.5|210206.5|210239.6|210149.6|210296.5|210206.5|210237.3|210147.3|20
1738584010000|2025-02-03 12:00:10|210240.4|210150.4|210192|210102|210240.4|210150.4|210170.5|210080.5|22
1738584020000|2025-02-03 12:00:20|210191|210101|210194.8|210104.8|210197.1|210107.1|210171.6|210081.6|19
1738584030000|2025-02-03 12:00:30|210191.7|210101.7|210206.6|210116.6|210209.9|210119.9|210191.7|210101.7|9
1738584040000|2025-02-03 12:00:40|210202.2|210112.2|210156.5|210066.5|210205.9|210115.9|210153.6|210063.6|13
1738584050000|2025-02-03 12:00:50|210158.7|210068.7|210165.7|210075.7|210182.9|210092.9|210157.5|210067.5|18
1738584060000|2025-02-03 12:01:00|210164.8|210074.8|210136.1|210046.1|210165.7|210075.7|210136.1|210046.1|15
1738584070000|2025-02-03 12:01:10|210138.6|210048.6|210134.7|210044.7|210138.6|210063.1|210103.7|210043.7|8
1738584080000|2025-02-03 12:01:20|210133.6|210043.6|210130.8|210040.8|210136.3|210046.3|210124.4|210034.4|34
1738584090000|2025-02-03 12:01:30|210132.8|210042.8|210117.1|210027.1|210132.8|210042.8|210112.7|210022.7|14
1738584100000|2025-02-03 12:01:40|210154.9|210064.9|210175.8|210085.8|210175.9|210085.9|210154.7|210064.7|24
1738584110000|2025-02-03 12:01:50|210175.6|210085.6|210161.2|210071.2|210218.8|210128.8|210153.2|210063.2|23
1738584120000|2025-02-03 12:02:00|210156.6|210066.6|210142.2|210052.2|210162.7|210072.7|210130.2|210040.2|21
1738584130000|2025-02-03 12:02:10|210142.3|210052.3|210166.4|210076.4|210166.4|210076.4|210141.5|210051.5|7
1738584140000|2025-02-03 12:02:20|210171.9|210081.9|210171.2|210081.2|210177.4|210087.4|210164|210074|31
1738584150000|2025-02-03 12:02:30|210170.3|210080.3|210173.5|210083.5|210178.4|210088.4|210169.2|210079.2|20
1738584160000|2025-02-03 12:02:40|210168.1|210078.1|210137.6|210047.6|210171.5|210081.5|210125.8|210035.8|19
1738584170000|2025-02-03 12:02:50|210137.4|210047.4|210138.7|210048.7|210140.3|210050.3|210132.3|210042.3|11
1738584180000|2025-02-03 12:03:00|210130.1|210040.1|210140.4|210050.4|210140.4|210050.4|210130.1|210040.1|11
1738584190000|2025-02-03 12:03:10|210137.7|210047.7|210169.9|210079.9|210173.6|210083.6|210136|210046|17
1738584200000|2025-02-03 12:03:20|210187.5|210097.5|210165.9|210075.9|210187.5|210097.5|210159.8|210069.8|13
1738584210000|2025-02-03 12:03:30|210164|210074|210166.8|210076.8|210167.8|210077.8|210160.4|210070.4|10
1738584220000|2025-02-03 12:03:40|210168.8|210078.8|210167.2|210077.2|210168.8|210078.8|210159.1|210069.1|10
1738584230000|2025-02-03 12:03:50|210160.7|210070.7|210152.5|210062.5|210167.6|210077.6|210149.4|210059.4|11
1738584240000|2025-02-03 12:04:00|210146.4|210056.4|210174.1|210084.1|210188.7|210098.7|210146.4|210056.4|12
1738584250000|2025-02-03 12:04:10|210172.7|210082.7|210172.7|210082.7|210173.7|210083.7|210172.7|210082.7|5
1738584260000|2025-02-03 12:04:20|210174.2|210084.2|210174.2|210084.2|210175.6|210085.6|210174.2|210084.2|5
1738584270000|2025-02-03 12:04:30|210175.2|210085.2|210228.4|210138.4|210263.9|210173.9|210175.2|210085.2|21
1738584280000|2025-02-03 12:04:40|210223.6|210133.6|210223.2|210133.2|210249.4|210159.4|210217.5|210127.5|18
1738584290000|2025-02-03 12:04:50|210222.4|210132.4|210223.8|210133.8|210223.8|210133.8|210214.6|210124.6|7
1738584300000|2025-02-03 12:05:00|210222.2|210132.2|210214.9|210124.9|210222.2|210132.2|210213.1|210123.1|7
1738584310000|2025-02-03 12:05:10|210218.3|210128.3|210210.7|210120.7|210218.3|210128.3|210208.6|210118.6|13
1738584320000|2025-02-03 12:05:20|210212.3|210122.3|210218.2|210128.2|210218.2|210128.2|210212.3|210122.3|12
1738584340000|2025-02-03 12:05:40|210219|210129|210219.5|210129.5|210219.5|210129.5|210218.2|210128.2|3
1738584350000|2025-02-03 12:05:50|210218.2|210128.2|210219|210129|210219|210129|210218.2|210128.2|2
1738584360000|2025-02-03 12:06:00|210227.5|210137.5|210216.8|210126.8|210234.1|210144.1|210210.3|210120.3|10
1738584370000|2025-02-03 12:06:10|210211.5|210121.5|210216|210126|210220.1|210130.1|210211.5|210121.5|6
1738584380000|2025-02-03 12:06:20|210217.7|210127.7|210218|210128|210219.8|210129.8|210214|210124|10
1738584390000|2025-02-03 12:06:30|210216.4|210126.4|210216.2|210126.2|210219.7|210129.7|210209.7|210119.7|8
1738584400000|2025-02-03 12:06:40|210209.7|210119.7|210217.6|210127.6|210222|210132|210208.5|210118.5|12
1738584410000|2025-02-03 12:06:50|210210|210120|210173.5|210083.5|210216.8|210126.8|210166.5|210076.5|8
1738584420000|2025-02-03 12:07:00|210175.5|210085.5|210202.7|210112.7|210215.3|210125.3|210169.6|210079.6|8
1738584430000|2025-02-03 12:07:10|210246.2|210156.2|210286.1|210196.1|210292.5|210202.5|210239.3|210149.3|9
1738584440000|2025-02-03 12:07:20|210288.3|210198.3|210378.2|210288.2|210378.2|210288.2|210288.3|210198.3|10
1738584450000|2025-02-03 12:07:30|210370.8|210280.8|210351.3|210261.3|210370.8|210280.8|210347.7|210257.7|11
1738584460000|2025-02-03 12:07:40|210345.9|210255.9|210336|210246|210350|210260|210336|210246|7
1738584470000|2025-02-03 12:07:50|210338.9|210248.9|210324.6|210234.6|210338.9|210248.9|210323.6|210233.6|8
1738584480000|2025-02-03 12:08:00|210323.6|210233.6|210347.7|210257.7|210350.4|210260.4|210323.6|210233.6|9
1738584490000|2025-02-03 12:08:10|210342.8|210252.8|210426.2|210336.2|210426.2|210336.2|210340.5|210250.5|13
1738584500000|2025-02-03 12:08:20|210427|210337|210427.5|210337.5|210431.3|210341.3|210422.8|210332.8|13
1738584510000|2025-02-03 12:08:30|210425|210335|210383.6|210293.6|210427.5|210337.5|210378.4|210288.4|13
1738584520000|2025-02-03 12:08:40|210377.5|210287.5|210381.8|210291.8|210382.8|210292.8|210372.2|210282.2|15
1738584530000|2025-02-03 12:08:50|210382.3|210292.3|210433.3|210343.3|210435.7|210345.7|210382.3|210292.3|10
1738584540000|2025-02-03 12:09:00|210427.1|210337.1|210481.4|210391.4|210496.1|210406.1|210427.1|210337.1|23
1738584550000|2025-02-03 12:09:10|210472.8|210382.8|210522|210432|210524.4|210434.4|210425.1|210335.1|28
1738584560000|2025-02-03 12:09:20|210520.4|210430.4|210469.8|210379.8|210523.7|210433.7|210468.3|210378.3|19
1738584570000|2025-02-03 12:09:30|210475.4|210385.4|210455.5|210365.5|210475.4|210385.4|210455.5|210365.5|7
1738584580000|2025-02-03 12:09:40|210462|210372|210457.6|210367.6|210463.9|210373.9|210452.7|210362.7|10
1738584590000|2025-02-03 12:09:50|210455.4|210365.4|210422.8|210332.8|210455.6|210365.6|210422.8|210332.8|9
1738584600000|2025-02-03 12:10:00|210415.1|210325.1|210481.1|210391.1|210505.7|210415.7|210415.1|210325.1|15
1738584610000|2025-02-03 12:10:10|210478.3|210388.3|210482.9|210392.9|210487.8|210397.8|210471.1|210381.1|10
1738584620000|2025-02-03 12:10:20|210478.9|210388.9|210472.7|210382.7|210481|210391|210459.4|210369.4|12
1738584630000|2025-02-03 12:10:30|210472.3|210382.3|210503.1|210413.1|210507.4|210417.4|210472.3|210382.3|15
1738584640000|2025-02-03 12:10:40|210503.4|210413.4|210487.9|210397.9|210503.4|210413.4|210487.9|210397.9|12
1738584650000|2025-02-03 12:10:50|210494.9|210404.9|210477.3|210387.3|210494.9|210404.9|210477.3|210387.3|5
1738584660000|2025-02-03 12:11:00|210470.6|210380.6|210341.3|210251.3|210470.6|210380.6|210336.5|210246.5|22
1738584670000|2025-02-03 12:11:10|210341.2|210251.2|210341|210251|210344.6|210254.6|210334.7|210244.7|12
1738584680000|2025-02-03 12:11:20|210341.1|210251.1|210321.1|210231.1|210341.1|210251.1|210302.3|210212.3|17
1738584690000|2025-02-03 12:11:30|210317.9|210227.9|210299.6|210209.6|210325|210235|210295.7|210205.7|16
1738584700000|2025-02-03 12:11:40|210296.8|210206.8|210299.7|210209.7|210304|210214|210290.9|210200.9|16
1738584710000|2025-02-03 12:11:50|210301.9|210211.9|210265.1|210175.1|210301.9|210211.9|210244.7|210154.7|17
1738584720000|2025-02-03 12:12:00|210268|210178|210212.8|210122.8|210268|210178|210212.7|210122.7|15
1738584730000|2025-02-03 12:12:10|210212.3|210122.3|210202.5|210112.5|210220.3|210130.3|210196.7|210106.7|14
1738584740000|2025-02-03 12:12:20|210202.3|210112.3|210207|210117|210224.2|210134.2|210179.8|210089.8|18
1738584750000|2025-02-03 12:12:30|210202.9|210112.9|210214.7|210124.7|210217.8|210127.8|210201.9|210111.9|17
1738584760000|2025-02-03 12:12:40|210214.2|210124.2|210180.2|210090.2|210214.2|210124.2|210148.6|210058.6|21
1738584770000|2025-02-03 12:12:50|210179.4|210089.4|210182.7|210092.7|210183.6|210093.6|210174.9|210084.9|20
1738584780000|2025-02-03 12:13:00|210182.8|210092.8|210165.9|210075.9|210182.8|210092.8|210165.9|210075.9|18
1738584790000|2025-02-03 12:13:10|210166.4|210076.4|210170.6|210080.6|210170.7|210080.7|210166.2|210076.2|8
1738584800000|2025-02-03 12:13:20|210167.4|210077.4|210166.7|210076.7|210169.3|210079.3|210142.9|210052.9|18
1738584810000|2025-02-03 12:13:30|210171.5|210081.5|210086.8|209996.8|210171.8|210081.8|210084.2|209994.2|22
1738584820000|2025-02-03 12:13:40|210088.8|209998.8|210121.3|210031.3|210121.9|210031.9|210087.8|209997.8|13
1738584830000|2025-02-03 12:13:50|210120.9|210030.9|210141.4|210051.4|210144.2|210054.2|210120.9|210030.9|15
1738584840000|2025-02-03 12:14:00|210143.1|210053.1|210140.8|210050.8|210146.7|210056.7|210140.8|210050.8|10
1738584850000|2025-02-03 12:14:10|210135.4|210045.4|210121.2|210031.2|210137.6|210047.6|210115.4|210025.4|20
1738584860000|2025-02-03 12:14:20|210113.9|210023.9|210124.8|210034.8|210126|210036|210111.5|210021.5|21
1738584870000|2025-02-03 12:14:30|210122|210032|210098.3|210008.3|210122|210032|210098.3|210008.3|12
1738584880000|2025-02-03 12:14:40|210099.6|210009.6|210093.2|210003.2|210099.6|210009.6|210061|209971|17
1738584890000|2025-02-03 12:14:50|210093.1|210003.1|210081.1|209991.1|210097.6|210007.6|210081.1|209991.1|10
1738584900000|2025-02-03 12:15:00|210083.3|209993.3|210033.2|209943.2|210083.6|209996.7|209991.1|209901.1|22
1738584910000|2025-02-03 12:15:10|210029.6|209939.6|210079.9|209989.9|210100.9|210010.9|210029.6|209939.6|28
1738584920000|2025-02-03 12:15:20|210086.4|209996.4|210098.7|210008.7|210098.7|210008.7|210080|209990|23
1738584930000|2025-02-03 12:15:30|210095.4|210005.4|210124.5|210034.5|210132.7|210042.7|210088|209998|23
1738584940000|2025-02-03 12:15:40|210117.7|210027.7|210130.6|210040.6|210130.6|210040.6|210105.7|210015.7|23
1738584950000|2025-02-03 12:15:50|210126.2|210036.2|210132.3|210042.3|210132.6|210042.6|210125.6|210035.6|9
1738584960000|2025-02-03 12:16:00|210126.2|210036.2|210129.1|210039.1|210137.9|210047.9|210126.2|210036.2|11
1738584970000|2025-02-03 12:16:10|210129.3|210039.3|210140.4|210050.4|210147.6|210057.6|210122.4|210032.4|14
1738584980000|2025-02-03 12:16:20|210140.1|210050.1|210117.6|210027.6|210140.3|210050.3|210108.9|210018.9|15
1738584990000|2025-02-03 12:16:30|210116.9|210026.9|210139.6|210049.6|210139.6|210049.6|210116.1|210026.1|20
1738585000000|2025-02-03 12:16:40|210134.4|210044.4|210128|210038|210145.8|210055.8|210107.6|210017.6|20
1738585010000|2025-02-03 12:16:50|210125.6|210035.6|210122|210032|210140.6|210050.6|210117.3|210027.3|29
1738585020000|2025-02-03 12:17:00|210123.3|210033.3|210124.9|210034.9|210130.9|210040.9|210120.3|210030.3|15
1738585030000|2025-02-03 12:17:10|210122.6|210032.6|210129.7|210039.7|210139|210049|210120.2|210030.2|18
1738585040000|2025-02-03 12:17:20|210117.6|210027.6|210119.6|210029.6|210130.4|210040.4|210104.1|210014.1|21
1738585050000|2025-02-03 12:17:30|210119.9|210029.9|210121.2|210031.2|210121.7|210031.7|210101.9|210011.9|16
1738585060000|2025-02-03 12:17:40|210123.5|210033.5|210096.1|210006.1|210131.5|210041.5|210093.9|210003.9|21
1738585070000|2025-02-03 12:17:50|210098.5|210008.5|210135.9|210045.9|210144.7|210054.7|210098.5|210008.5|24
1738585080000|2025-02-03 12:18:00|210133|210043|210143|210053|210145|210055|210133|210043|11
1738585090000|2025-02-03 12:18:10|210145.2|210055.2|210138.8|210048.8|210145.2|210055.2|210113.8|210023.8|15
1738585100000|2025-02-03 12:18:20|210140.4|210050.4|210140|210050|210141.2|210051.2|210130|210040|13
1738585110000|2025-02-03 12:18:30|210138.1|210048.1|210107.4|210017.4|210138.1|210048.1|210105.5|210015.5|15
1738585120000|2025-02-03 12:18:40|210108.3|210018.3|210073.1|209983.1|210110.4|210020.4|210065.2|209975.2|20
1738585130000|2025-02-03 12:18:50|210074.2|209984.2|210176.8|210086.8|210182.5|210092.5|210074.2|209984.2|14
1738585140000|2025-02-03 12:19:00|210182.6|210092.6|210180.6|210090.6|210190.8|210100.8|210180.5|210090.5|20
1738585150000|2025-02-03 12:19:10|210185.9|210095.9|210186.5|210096.5|210187.8|210097.8|210180.1|210090.1|12
1738585160000|2025-02-03 12:19:20|210185.3|210095.3|210154.1|210064.1|210185.6|210095.6|210148.2|210058.2|15
1738585170000|2025-02-03 12:19:30|210156.4|210066.4|210127.6|210037.6|210164.1|210074.1|210120.5|210030.5|19
1738585180000|2025-02-03 12:19:40|210127.8|210037.8|210126.3|210036.3|210128.3|210038.3|210115.6|210025.6|24
1738585190000|2025-02-03 12:19:50|210120.8|210030.8|210126.7|210036.7|210128.8|210038.8|210118.2|210028.2|15
1738585200000|2025-02-03 12:20:00|210121.6|210031.6|210108.3|210018.3|210121.6|210031.6|210076|209986|23
1738585210000|2025-02-03 12:20:10|210107.3|210017.3|210125.1|210035.1|210125.1|210035.1|210098.3|210008.3|13
1738585220000|2025-02-03 12:20:20|210126.7|210036.7|210132.1|210042.1|210143.1|210053.1|210126.7|210036.7|22
1738585230000|2025-02-03 12:20:30|210123.9|210033.9|210126.7|210036.7|210131|210041|210119.9|210029.9|13
1738585240000|2025-02-03 12:20:40|210120.6|210030.6|210110.8|210020.8|210127.5|210037.5|210104.6|210014.6|22
1738585250000|2025-02-03 12:20:50|210100.1|210010.1|210075.8|209985.8|210110.5|210020.5|210061.7|209971.7|20
1738585260000|2025-02-03 12:21:00|210077.6|209987.6|209972.2|209882.2|210077.6|209987.6|209947.5|209857.5|28
1738585270000|2025-02-03 12:21:10|209973|209883|210003.4|209913.4|210004.2|209914.2|209972.9|209882.9|16
1738585280000|2025-02-03 12:21:20|210000.7|209910.7|209997.6|209907.6|210005.6|209915.6|209992.7|209902.7|14
1738585290000|2025-02-03 12:21:30|209990.6|209900.6|209997.7|209907.7|209998.5|209908.5|209990.6|209900.6|8
1738585300000|2025-02-03 12:21:40|210000.4|209910.4|209997.7|209907.7|210000.6|209910.6|209994|209904|11
1738585310000|2025-02-03 12:21:50|209996.8|209906.8|209981.6|209891.6|209997.5|209907.5|209979|209889|11
1738585320000|2025-02-03 12:22:00|209982.1|209892.1|209968.4|209878.4|210033.4|209903.8|209968.4|209863.8|13
1738585330000|2025-02-03 12:22:10|209964.4|209874.4|209958.2|209868.2|209964.4|209874.4|209958.2|209868.2|9
1738585340000|2025-02-03 12:22:20|209957.7|209867.7|209959.4|209869.4|209967.2|209877.2|209953.9|209863.9|12
1738585350000|2025-02-03 12:22:30|209950.4|209860.4|209998.1|209908.1|210003.2|209913.2|209943.1|209853.1|13
1738585360000|2025-02-03 12:22:40|210002.1|209912.1|209995.1|209905.1|210004.4|209914.4|209994.8|209904.8|14
1738585370000|2025-02-03 12:22:50|209994.6|209904.6|209980.3|209890.3|210001.2|209911.2|209975|209885|7
1738585380000|2025-02-03 12:23:00|209980.8|209890.8|209982|209892|209982|209892|209972.6|209882.6|9
1738585390000|2025-02-03 12:23:10|209986.5|209896.5|209981.2|209891.2|209999.5|209909.5|209977.4|209887.4|13
1738585400000|2025-02-03 12:23:20|209981.4|209891.4|209985.6|209895.6|209985.6|209895.6|209974.7|209884.7|7
1738585410000|2025-02-03 12:23:30|209980.1|209890.1|209980.4|209890.4|209980.4|209890.4|209980.1|209890.1|2
1738585420000|2025-02-03 12:23:40|209980.6|209890.6|209979.6|209889.6|209980.9|209890.9|209979.6|209889.6|6
1738585430000|2025-02-03 12:23:50|209975|209885|209924.1|209834.1|209980.3|209890.3|209917.3|209827.3|14
1738585440000|2025-02-03 12:24:00|209919.7|209829.7|209925.6|209835.6|209925.6|209835.6|209917.5|209827.5|7
1738585450000|2025-02-03 12:24:10|209917.9|209827.9|209794.6|209704.6|209917.9|209827.9|209794.6|209704.6|16
1738585460000|2025-02-03 12:24:20|209791.9|209701.9|209719.9|209629.9|209791.9|209701.9|209719.9|209629.9|6
1738585470000|2025-02-03 12:24:30|209724.5|209634.5|209733.5|209643.5|209749.8|209659.8|209724.5|209634.5|16
1738585480000|2025-02-03 12:24:40|209733.7|209643.7|209734.5|209644.5|209741.6|209651.6|209730.9|209640.9|10
1738585490000|2025-02-03 12:24:50|209734.9|209644.9|209748.1|209658.1|209751.7|209661.7|209734.9|209644.9|5
1738585500000|2025-02-03 12:25:00|209758|209668|209825.6|209735.6|209826.1|209736.1|209755.8|209665.8|18
1738585510000|2025-02-03 12:25:10|209825.8|209735.8|209857.3|209767.3|209871|209781|209825.8|209735.8|10
1738585520000|2025-02-03 12:25:20|209859.7|209769.7|209871.7|209781.7|209872.7|209782.7|209859.7|209769.7|11
1738585530000|2025-02-03 12:25:30|209871.9|209781.9|209809.8|209719.8|209872.2|209782.2|209809.8|209719.8|10
1738585540000|2025-02-03 12:25:40|209804.1|209714.1|209806.6|209716.6|209808.6|209718.6|209798.2|209708.2|15
1738585550000|2025-02-03 12:25:50|209798.5|209708.5|209794.8|209704.8|209798.5|209708.5|209793.5|209703.5|8
1738585560000|2025-02-03 12:26:00|209798.3|209708.3|209743.4|209653.4|209798.3|209708.3|209738.6|209648.6|19
1738585570000|2025-02-03 12:26:10|209746.2|209656.2|209745.2|209655.2|209752.1|209662.1|209739.7|209649.7|10
1738585580000|2025-02-03 12:26:20|209750.2|209660.2|209753.6|209663.6|209753.6|209663.6|209744.4|209654.4|14
1738585590000|2025-02-03 12:26:30|209748.3|209658.3|209750.2|209660.2|209753.4|209663.4|209745.6|209655.6|9
1738585600000|2025-02-03 12:26:40|209753.7|209663.7|209756.7|209666.7|209757.5|209667.5|209744.3|209654.3|16
1738585610000|2025-02-03 12:26:50|209749.7|209659.7|209754.2|209664.2|209754.3|209664.3|209747.7|209657.7|11
1738585620000|2025-02-03 12:27:00|209751.8|209661.8|209777|209687|209777|209687|209747.6|209657.6|11
1738585630000|2025-02-03 12:27:10|209785.3|209695.3|209761|209671|209785.3|209695.3|209750.7|209660.7|25
1738585640000|2025-02-03 12:27:20|209760.8|209670.8|209744.5|209654.5|209760.8|209670.8|209740.7|209650.7|12
1738585650000|2025-02-03 12:27:30|209746.8|209656.8|209746|209656|209753|209663|209741.2|209651.2|12
1738585660000|2025-02-03 12:27:40|209753|209663|209739.3|209649.3|209758.8|209668.8|209739.3|209649.3|16
1738585670000|2025-02-03 12:27:50|209736.8|209646.8|209741|209651|209751.7|209661.7|209735.5|209645.5|17
1738585680000|2025-02-03 12:28:00|209735|209645|209738.8|209648.8|209750.6|209660.6|209735|209645|13
1738585690000|2025-02-03 12:28:10|209741.6|209651.6|209732.8|209642.8|209741.6|209651.6|209732.8|209642.8|16
1738585700000|2025-02-03 12:28:20|209735.1|209645.1|209729.8|209639.8|209736.2|209646.2|209729.8|209639.8|11
1738585710000|2025-02-03 12:28:30|209734.7|209644.7|209743.5|209653.5|209748.8|209658.8|209733.6|209643.6|21
1738585720000|2025-02-03 12:28:40|209749|209659|209752.1|209662.1|209753.8|209663.8|209744.2|209654.2|14
1738585730000|2025-02-03 12:28:50|209751.1|209661.1|209764.7|209674.7|209774.5|209684.5|209748.7|209658.7|9
1738585740000|2025-02-03 12:29:00|209761.3|209671.3|209765.7|209675.7|209765.7|209675.7|209761.3|209671.3|6
1738585750000|2025-02-03 12:29:10|209766.1|209676.1|209820.3|209730.3|209821.9|209731.9|209763.5|209673.5|7
1738585760000|2025-02-03 12:29:20|209816.5|209726.5|209771.8|209681.8|209816.5|209726.5|209759.6|209669.6|15
1738585770000|2025-02-03 12:29:30|209772.8|209682.8|209778.6|209688.6|209778.6|209688.6|209769.6|209679.6|10
1738585780000|2025-02-03 12:29:40|209780|209690|209772.5|209682.5|209780|209690|209769|209679|14
1738585790000|2025-02-03 12:29:50|209772.7|209682.7|209776.4|209686.4|209779.4|209689.4|209772.7|209682.7|6
1738585800000|2025-02-03 12:30:00|209776.3|209686.3|209771.8|209681.8|209776.3|209686.3|209770.5|209680.5|12
1738585810000|2025-02-03 12:30:10|209772|209682|209773.3|209683.3|209777.8|209687.8|209761.9|209671.9|16
1738585820000|2025-02-03 12:30:20|209779.2|209689.2|209995.5|209905.5|210041.3|209951.3|209772.6|209682.6|17
1738585830000|2025-02-03 12:30:30|209992.8|209902.8|210001.4|209911.4|210042.9|209952.9|209992.8|209902.8|22
1738585840000|2025-02-03 12:30:40|209999.3|209909.3|209980.7|209890.7|209999.3|209909.3|209980.7|209890.7|10
1738585850000|2025-02-03 12:30:50|209982.7|209892.7|209994.5|209904.5|209994.5|209904.5|209978.8|209888.8|10
1738585860000|2025-02-03 12:31:00|209994|209904|209985.6|209895.6|209994.9|209904.9|209971.3|209881.3|14
1738585870000|2025-02-03 12:31:10|209985.7|209895.7|209988.8|209898.8|209991.6|209901.6|209982.1|209892.1|14
1738585880000|2025-02-03 12:31:20|209989.5|209899.5|210030.7|209940.7|210042.4|209952.4|209989.5|209899.5|15
1738585890000|2025-02-03 12:31:30|210037.3|209947.3|210041.3|209951.3|210044.6|209954.6|210035.2|209945.2|13
1738585900000|2025-02-03 12:31:40|210043.9|209953.9|210116.3|210026.3|210116.3|210026.3|210043.9|209953.9|16
1738585910000|2025-02-03 12:31:50|210118.9|210028.9|210114.9|210024.9|210118.9|210028.9|210102.4|210012.4|12
1738585920000|2025-02-03 12:32:00|210111.7|210021.7|210068.5|209978.5|210112.4|210022.4|210061.7|209971.7|11
1738585930000|2025-02-03 12:32:10|210071|209981|210078.9|209988.9|210082.1|209992.1|210070|209980|8
1738585940000|2025-02-03 12:32:20|210083.7|209993.7|210073.3|209983.3|210117.1|210027.1|210069.4|209979.4|14
1738585950000|2025-02-03 12:32:30|210075.7|209985.7|210062.9|209972.9|210119.7|209991.3|210054.8|209950.4|14
1738585960000|2025-02-03 12:32:40|210057.7|209967.7|210013.7|209857.2|210109.3|209974.4|209991.1|209857.2|18
1738585970000|2025-02-03 12:32:50|209967.4|209877.4|209977|209887|210019.3|209892.9|209966.8|209865.5|24
1738585980000|2025-02-03 12:33:00|209974|209884|209973.6|209883.6|209974|209884|209973.6|209883.6|3
1738585990000|2025-02-03 12:33:10|209968.9|209878.9|209959.2|209869.2|209979.7|209889.7|209959.2|209869.2|19
1738586000000|2025-02-03 12:33:20|209963.7|209873.7|209984.1|209894.1|209988.4|209898.4|209963.3|209873.3|12
1738586010000|2025-02-03 12:33:30|209983.3|209893.3|209972.4|209882.4|209983.3|209893.3|209971|209881|16
1738586020000|2025-02-03 12:33:40|209966.3|209876.3|209979.6|209889.6|209979.6|209889.6|209958.5|209868.5|16
1738586030000|2025-02-03 12:33:50|209979.7|209889.7|209977.5|209887.5|209980.1|209890.1|209977.5|209887.5|4
1738586040000|2025-02-03 12:34:00|209971.7|209881.7|209947.9|209897.9|209977.9|209905|209945.7|209872.1|15
1738586050000|2025-02-03 12:34:10|209941.8|209891.8|209983.1|209933.1|209983.1|209933.1|209941.8|209891.8|5
1738586060000|2025-02-03 12:34:20|209987.9|209937.9|209992.2|209942.2|209992.2|209942.2|209975.5|209925.5|7
1738586070000|2025-02-03 12:34:30|209992.5|209942.5|209992.2|209942.2|209992.5|209942.5|209981.5|209931.5|5
1738586080000|2025-02-03 12:34:40|209989.8|209939.8|209990.4|209940.4|209993.7|209943.7|209989.8|209939.8|4
1738586090000|2025-02-03 12:34:50|209993.8|209943.8|210021.8|209971.8|210022.3|209972.3|209993.8|209943.8|4
1738586100000|2025-02-03 12:35:00|210018.5|209968.5|209991.4|209941.4|210018.5|209968.5|209982.1|209932.1|9
1738586110000|2025-02-03 12:35:10|209993.9|209943.9|209997|209947|209997|209947|209993.1|209943.1|4
1738586120000|2025-02-03 12:35:20|210002.6|209952.6|210007.6|209957.6|210007.6|209957.6|209996.5|209946.5|9
1738586130000|2025-02-03 12:35:30|210011.1|209961.1|210035|209945|210039.8|209961.6|209995.1|209945|11
1738586140000|2025-02-03 12:35:40|210042.5|209952.5|210142.6|210052.6|210142.6|210052.6|210042.5|209952.5|10
1738586150000|2025-02-03 12:35:50|210130.8|210040.8|210181.1|210091.1|210181.1|210091.1|210130.8|210040.8|4
1738586160000|2025-02-03 12:36:00|210181.8|210091.8|210226.8|210136.8|210226.8|210136.8|210172.5|210082.5|6
1738586170000|2025-02-03 12:36:10|210211.1|210121.1|210220.2|210130.2|210220.2|210130.2|210211.1|210121.1|3
1738586180000|2025-02-03 12:36:20|210217.6|210127.6|210220.4|210130.4|210220.4|210130.4|210217.6|210127.6|2
1738586190000|2025-02-03 12:36:30|210225.4|210135.4|210225.4|210135.4|210225.4|210135.4|210225.4|210135.4|1
1738586210000|2025-02-03 12:36:50|210261.8|210171.8|210281.7|210191.7|210281.7|210191.7|210261.8|210171.8|5
1738586220000|2025-02-03 12:37:00|210288.2|210198.2|210278.7|210188.7|210288.2|210198.2|210278.7|210188.7|2
1738586230000|2025-02-03 12:37:10|210271|210181|210250.4|210160.4|210271|210181|210250.4|210160.4|4
1738586240000|2025-02-03 12:37:20|210258.4|210168.4|210269.7|210179.7|210269.7|210179.7|210258.4|210168.4|2
1738586250000|2025-02-03 12:37:30|210263.9|210173.9|210263.9|210173.9|210263.9|210173.9|210263.9|210173.9|1
1738586270000|2025-02-03 12:37:50|210254.3|210164.3|210263.3|210173.3|210263.3|210173.3|210254.3|210164.3|3
1738586280000|2025-02-03 12:38:00|210277.9|210187.9|210312.9|210222.9|210312.9|210222.9|210277.9|210187.9|5
1738586290000|2025-02-03 12:38:10|210319.5|210229.5|210334.1|210244.1|210334.1|210244.1|210319.5|210229.5|4
1738586300000|2025-02-03 12:38:20|210314.6|210224.6|210311.4|210221.4|210314.6|210224.6|210311.4|210221.4|2
1738586310000|2025-02-03 12:38:30|210308.2|210218.2|210311.5|210221.5|210313.1|210243|210293|210218.2|7
1738586320000|2025-02-03 12:38:40|210297.6|210207.6|210297.6|210207.6|210297.6|210207.6|210297.6|210207.6|1
1738586330000|2025-02-03 12:38:50|210311.5|210221.5|210311.5|210221.5|210311.5|210221.5|210292.6|210202.6|5
1738586340000|2025-02-03 12:39:00|210310|210220|210229.5|210179.5|210310.5|210243.6|210221.1|210171.1|13
1738586350000|2025-02-03 12:39:10|210227|210177|210250.5|210200.5|210263.4|210213.4|210218.1|210168.1|8
1738586360000|2025-02-03 12:39:20|210253.3|210203.3|210259.7|210209.7|210264.2|210214.2|210250|210200|9
1738586370000|2025-02-03 12:39:30|210279.9|210229.9|210300.8|210210.8|210300.8|210236.8|210274.3|210206.4|12
1738586380000|2025-02-03 12:39:40|210280.8|210230.8|210287.8|210237.8|210300.5|210243.5|210277.1|210207.2|12
1738586390000|2025-02-03 12:39:50|210291.2|210241.2|210358|210308|210358|210308|210291.2|210241.2|14
1738586400000|2025-02-03 12:40:00|210363.9|210313.9|210398|210348|210414|210364|210359.7|210309.7|17
1738586410000|2025-02-03 12:40:10|210393.9|210343.9|210402.5|210352.5|210405.1|210355.1|210393.9|210343.9|6
1738586420000|2025-02-03 12:40:20|210405.4|210355.4|210417.8|210367.8|210434.7|210367.8|210401.6|210341.4|10
1738586430000|2025-02-03 12:40:30|210415|210365|210424.3|210374.3|210430.7|210380.7|210415|210365|4
1738586440000|2025-02-03 12:40:40|210421.8|210371.8|210421.8|210371.8|210421.8|210371.8|210421.8|210371.8|1
1738586450000|2025-02-03 12:40:50|210424.9|210374.9|210369.5|210319.5|210424.9|210374.9|210362.8|210312.8|6
1738586460000|2025-02-03 12:41:00|210372.3|210322.3|210377.6|210327.6|210377.6|210327.6|210367.4|210317.4|4
1738586470000|2025-02-03 12:41:10|210374.3|210324.3|210374.3|210324.3|210374.3|210324.3|210374.3|210324.3|1
1738586480000|2025-02-03 12:41:20|210371.7|210321.7|210419.4|210369.4|210419.4|210369.4|210371.7|210321.7|5
1738586500000|2025-02-03 12:41:40|210421.8|210371.8|210456.5|210406.5|210456.5|210406.5|210421.8|210371.8|3
1738586510000|2025-02-03 12:41:50|210452.9|210402.9|210476.4|210426.4|210476.4|210426.4|210452.9|210402.9|6
1738586520000|2025-02-03 12:42:00|210473.6|210423.6|210473.9|210423.9|210473.9|210423.9|210471|210421|3
1738586530000|2025-02-03 12:42:10|210477.7|210427.7|210473.4|210423.4|210477.7|210427.7|210473.4|210423.4|4
1738586550000|2025-02-03 12:42:30|210470.6|210420.6|210483.1|210433.1|210508|210458|210470.6|210420.6|8
1738586560000|2025-02-03 12:42:40|210499.4|210449.4|210485.9|210435.9|210499.4|210449.4|210485.9|210435.9|10
1738586570000|2025-02-03 12:42:50|210488.9|210438.9|210546.5|210496.5|210551.1|210501.1|210486.5|210436.5|12
1738586580000|2025-02-03 12:43:00|210543.2|210493.2|210553.2|210503.2|210584.3|210534.3|210543.2|210493.2|9
1738586590000|2025-02-03 12:43:10|210548.5|210498.5|210526.7|210476.7|210548.5|210498.5|210526.7|210476.7|4
1738586600000|2025-02-03 12:43:20|210529.8|210479.8|210590.1|210540.1|210599.1|210549.1|210529.8|210479.8|14
1738586610000|2025-02-03 12:43:30|210596.2|210546.2|210592.7|210542.7|210597.3|210547.3|210585.8|210535.8|16
1738586620000|2025-02-03 12:43:40|210589.6|210539.6|210586|210536|210601.4|210551.4|210581.4|210531.4|22
1738586630000|2025-02-03 12:43:50|210576.3|210526.3|210577.2|210527.2|210577.2|210527.2|210563.6|210513.6|5
1738586640000|2025-02-03 12:44:00|210570.9|210520.9|210574.6|210524.6|210602.4|210552.4|210563.9|210513.9|11
1738586650000|2025-02-03 12:44:10|210583.3|210533.3|210580.3|210530.3|210586.9|210536.9|210576.2|210526.2|11
1738586660000|2025-02-03 12:44:20|210584.1|210534.1|210588.4|210538.4|210607.3|210540.8|210584.1|210517.3|7
1738586670000|2025-02-03 12:44:30|210607.1|210517.1|210627.7|210577.7|210655.3|210584.1|210607.1|210517.1|7
1738586680000|2025-02-03 12:44:40|210624.9|210574.9|210626.2|210576.2|210628.7|210578.7|210624.9|210574.9|3
1738586690000|2025-02-03 12:44:50|210594.3|210544.3|210503.9|210453.9|210594.3|210544.3|210503.9|210453.9|3
1738586700000|2025-02-03 12:45:00|210512.6|210462.6|210595.6|210545.6|210595.9|210545.9|210503.7|210453.7|11
1738586710000|2025-02-03 12:45:10|210592.7|210542.7|210604.9|210514.9|210604.9|210542.7|210584.9|210513.6|4
1738586720000|2025-02-03 12:45:20|210601.9|210511.9|210576.8|210526.8|210601.9|210530.3|210576.8|210504.7|5
1738586730000|2025-02-03 12:45:30|210568.4|210518.4|210560.3|210510.3|210568.4|210518.4|210541.6|210491.6|5
1738586740000|2025-02-03 12:45:40|210557.6|210507.6|210540.9|210490.9|210557.6|210507.6|210503.8|210453.8|7
1738586750000|2025-02-03 12:45:50|210537.9|210487.9|210528.1|210478.1|210548.6|210488.9|210528.1|210458.6|6
1738586760000|2025-02-03 12:46:00|210548.1|210458.1|210550.1|210460.1|210550.1|210460.1|210542.2|210452.2|6
1738586770000|2025-02-03 12:46:10|210531.4|210481.4|210548.5|210498.5|210575.7|210502.8|210531.4|210461.4|7
1738586780000|2025-02-03 12:46:20|210551.2|210501.2|210546.7|210496.7|210551.2|210501.2|210546.7|210496.7|3
1738586790000|2025-02-03 12:46:30|210543.4|210493.4|210543.4|210493.4|210543.4|210493.4|210543.4|210493.4|1
1738586800000|2025-02-03 12:46:40|210547.1|210497.1|210511.3|210461.3|210547.1|210497.1|210511.3|210461.3|7
1738586810000|2025-02-03 12:46:50|210514.9|210464.9|210543.2|210493.2|210543.2|210493.2|210514.9|210464.9|4
1738586820000|2025-02-03 12:47:00|210554.7|210504.7|210555.7|210505.7|210557.9|210507.9|210551.7|210501.7|5
1738586830000|2025-02-03 12:47:10|210560|210510|210560|210510|210560|210510|210560|210510|1
1738586840000|2025-02-03 12:47:20|210562.6|210512.6|210598.4|210548.4|210598.4|210548.4|210562.6|210512.6|5
1738586850000|2025-02-03 12:47:30|210601.5|210551.5|210647.8|210597.8|210650.4|210600.4|210601.5|210551.5|7
1738586860000|2025-02-03 12:47:40|210592.7|210542.7|210580.1|210530.1|210606.1|210544.9|210576.8|210507|17
1738586870000|2025-02-03 12:47:50|210575.7|210525.7|210582.7|210532.7|210582.7|210532.7|210569.7|210519.7|8
1738586880000|2025-02-03 12:48:00|210574.2|210524.2|210580.3|210530.3|210580.3|210530.3|210574.2|210524.2|2
1738586890000|2025-02-03 12:48:10|210573.1|210523.1|210572.4|210522.4|210578.8|210528.8|210559.3|210509.3|10
1738586900000|2025-02-03 12:48:20|210576.3|210526.3|210605.4|210555.4|210605.4|210555.4|210569.5|210519.5|7
1738586910000|2025-02-03 12:48:30|210593.5|210543.5|210598.8|210548.8|210607.9|210557.9|210593.5|210543.5|6
1738586920000|2025-02-03 12:48:40|210607.6|210557.6|210602.7|210552.7|210607.6|210557.6|210592.1|210542.1|8
1738586930000|2025-02-03 12:48:50|210592.5|210542.5|210602.8|210552.8|210603.3|210553.3|210592.4|210542.4|5
1738586940000|2025-02-03 12:49:00|210600.3|210550.3|210592.3|210542.3|210602.8|210552.8|210585.3|210535.3|9
1738586950000|2025-02-03 12:49:10|210596.4|210546.4|210595.3|210545.3|210596.4|210546.4|210590.3|210540.3|3
1738586960000|2025-02-03 12:49:20|210593.9|210543.9|210592.6|210542.6|210615|210552.8|210588.4|210514.3|9
1738586970000|2025-02-03 12:49:30|210595.3|210545.3|210628.2|210578.2|210632.2|210582.2|210566.4|210493.4|14
1738586980000|2025-02-03 12:49:40|210625|210575|210640|210590|210640|210590|210625|210575|9
1738586990000|2025-02-03 12:49:50|210660.4|210570.4|210640.2|210590.2|210660.4|210593.3|210638.8|210570.4|5
1738587000000|2025-02-03 12:50:00|210660.3|210570.3|210740.5|210690.5|210740.5|210690.5|210660.3|210570.3|14
1738587010000|2025-02-03 12:50:10|210756.7|210706.7|210739.5|210689.5|210756.7|210706.7|210739.5|210689.5|4
1738587020000|2025-02-03 12:50:20|210742|210692|210659.5|210609.5|210742|210692|210656.8|210606.8|12
1738587030000|2025-02-03 12:50:30|210662.1|210612.1|210621.4|210571.4|210662.1|210612.1|210615.7|210565.7|5
1738587040000|2025-02-03 12:50:40|210617.8|210567.8|210660.9|210610.9|210663.8|210613.8|210617.8|210567.8|9
1738587050000|2025-02-03 12:50:50|210663.5|210613.5|210684.9|210594.9|210689.4|210628|210663.5|210594.9|8
1738587060000|2025-02-03 12:51:00|210698.2|210608.2|210715.7|210625.7|210737.6|210687.6|210683.8|210608.2|9
1738587070000|2025-02-03 12:51:10|210696.5|210646.5|210692.3|210642.3|210714|210646.5|210692.3|210624|4
1738587080000|2025-02-03 12:51:20|210685.2|210635.2|210684.2|210634.2|210693.5|210643.5|210681.3|210631.3|6
1738587100000|2025-02-03 12:51:40|210687.6|210637.6|210685.6|210635.6|210692.7|210642.7|210683.9|210633.9|4
1738587110000|2025-02-03 12:51:50|210680.5|210630.5|210680.5|210630.5|210680.5|210630.5|210680.5|210630.5|1
1738587120000|2025-02-03 12:52:00|210684.2|210634.2|210680.6|210630.6|210684.2|210634.2|210680.6|210630.6|2
1738587130000|2025-02-03 12:52:10|210676.1|210626.1|210667.1|210617.1|210676.1|210626.1|210667.1|210617.1|2
1738587140000|2025-02-03 12:52:20|210682.6|210632.6|210765.3|210715.3|210773.7|210723.7|210682.6|210632.6|13
1738587150000|2025-02-03 12:52:30|210761.9|210711.9|210791.2|210741.2|210806.9|210756.9|210761.9|210711.9|13
1738587160000|2025-02-03 12:52:40|210803.9|210753.9|210803.4|210753.4|210803.9|210753.9|210793.4|210743.4|3
1738587170000|2025-02-03 12:52:50|210794.2|210744.2|210812.8|210762.8|210822.2|210772.2|210792.8|210720.4|11
1738587180000|2025-02-03 12:53:00|210808.6|210758.6|210817.1|210767.1|210818.9|210768.9|210808.6|210758.6|10
1738587190000|2025-02-03 12:53:10|210825.7|210775.7|210870.4|210820.4|210873.2|210823.2|210825.7|210775.7|14
1738587200000|2025-02-03 12:53:20|210861.6|210811.6|210871.5|210821.5|210871.5|210821.5|210860.6|210810.6|9
1738587210000|2025-02-03 12:53:30|210850|210800|210869.2|210779.2|210870.3|210800|210850|210775.4|5
1738587220000|2025-02-03 12:53:40|210856.4|210806.4|210874.9|210824.9|210893.8|210843.8|210856.4|210806.4|6
1738587230000|2025-02-03 12:53:50|210887|210837|210878.3|210828.3|210887|210837|210878.3|210828.3|3
1738587240000|2025-02-03 12:54:00|210874.9|210824.9|210885.7|210835.7|210885.7|210835.7|210853.3|210803.3|10
1738587250000|2025-02-03 12:54:10|210881.9|210831.9|210978.4|210928.4|210987.1|210937.1|210876.2|210826.2|13
1738587260000|2025-02-03 12:54:20|210982.8|210932.8|211022.7|210972.7|211047.2|210997.2|210982.8|210932.8|13
1738587270000|2025-02-03 12:54:30|211031.1|210981.1|211025.7|210975.7|211033.2|210983.2|211018.4|210968.4|8
1738587280000|2025-02-03 12:54:40|211102.6|211052.6|211112|211062|211118.2|211068.2|211097.5|211047.5|16
1738587290000|2025-02-03 12:54:50|211121.5|211071.5|211089.2|211039.2|211121.5|211071.5|211089.2|211039.2|10
1738587300000|2025-02-03 12:55:00|211112.4|211022.4|211027|210937|211112.4|211023.3|211027|210937|3
1738587310000|2025-02-03 12:55:10|211015|210925|211015|210925|211015|210925|211015|210925|1
1738587340000|2025-02-03 12:55:40|210994.5|210904.5|210953.4|210863.4|210994.5|210904.5|210928.7|210838.7|10
1738587350000|2025-02-03 12:55:50|210951.4|210861.4|210692.4|210602.4|210959.9|210869.9|210692.4|210602.4|23
1738587360000|2025-02-03 12:56:00|210685.9|210595.9|211012.7|210922.7|211012.7|210922.7|210685.9|210595.9|30
1738587370000|2025-02-03 12:56:10|211016.1|210926.1|210658.1|210568.1|211016.1|210926.1|210649.5|210559.5|18
1738587380000|2025-02-03 12:56:20|210682.6|210592.6|210633.8|210543.8|210796.6|210706.6|210633.8|210543.8|27
1738587390000|2025-02-03 12:56:30|210679.7|210589.7|210663.5|210573.5|210721.5|210631.5|210653.2|210563.2|19
1738587400000|2025-02-03 12:56:40|210653.1|210563.1|210596.9|210506.9|210657.5|210567.5|210579.5|210489.5|14
1738587410000|2025-02-03 12:56:50|210590.8|210500.8|210575.2|210485.2|210590.8|210500.8|210500.6|210410.6|6
1738587420000|2025-02-03 12:57:00|210568|210478|210566.9|210476.9|210592.9|210502.9|210561.4|210471.4|9
1738587430000|2025-02-03 12:57:10|210559.4|210469.4|210543|210453|210563.8|210473.8|210543|210453|6
1738587440000|2025-02-03 12:57:20|210555.2|210465.2|210629|210539|210635.4|210545.4|210555.2|210465.2|12
1738587450000|2025-02-03 12:57:30|210633.9|210543.9|210562.5|210472.5|210633.9|210543.9|210542.6|210452.6|11
1738587460000|2025-02-03 12:57:40|210623.1|210533.1|210675|210585|210710.5|210620.5|210600.7|210510.7|19
1738587470000|2025-02-03 12:57:50|210671.6|210581.6|210611.2|210521.2|210676.1|210586.1|210604.9|210514.9|10
1738587480000|2025-02-03 12:58:00|210598.7|210508.7|210604.8|210514.8|210604.8|210514.8|210598.7|210508.7|2
1738587490000|2025-02-03 12:58:10|210598.9|210508.9|210353.7|210263.7|210598.9|210508.9|210256.1|210150.4|30
1738587500000|2025-02-03 12:58:20|210359.8|210269.8|210564.2|210474.2|210571.9|210481.9|210336.9|210246.9|22
1738587510000|2025-02-03 12:58:30|210573.7|210483.7|210583.1|210493.1|210606.3|210516.3|210555.8|210465.8|17
1738587520000|2025-02-03 12:58:40|210569.3|210479.3|210569.2|210479.2|210582.6|210492.6|210565.5|210475.5|14
1738587530000|2025-02-03 12:58:50|210577.3|210487.3|210530.3|210440.3|210577.3|210487.3|210456.5|210366.5|13
1738587540000|2025-02-03 12:59:00|210524.6|210434.6|210473.3|210383.3|210524.6|210434.6|210471.5|210381.5|14
1738587550000|2025-02-03 12:59:10|210463.9|210373.9|210264.7|210174.7|210463.9|210373.9|210264.7|210174.7|17
1738587560000|2025-02-03 12:59:20|210283.5|210193.5|210033.5|209943.5|210396.1|210306.1|210033.5|209943.5|24
1738587570000|2025-02-03 12:59:30|210039.2|209949.2|209944.9|209854.9|210049.7|209959.7|209921.1|209831.1|17
1738587580000|2025-02-03 12:59:40|209938.7|209848.7|209751.2|209661.2|210031.4|209941.4|209751.2|209661.2|27
1738587590000|2025-02-03 12:59:50|209762.5|209672.5|209944|209854|209944.4|209854.4|209732.8|209642.8|13
1738587600000|2025-02-03 13:00:00|209928.3|209838.3|209740.7|209650.7|210011.5|209921.5|209737.4|209647.4|31
1738587610000|2025-02-03 13:00:10|209741|209651|209688.6|209598.6|209753.2|209663.2|209658.8|209568.8|18
1738587620000|2025-02-03 13:00:20|209681.4|209591.4|209736.7|209646.7|209807.7|209717.7|209681.4|209591.4|20
1738587630000|2025-02-03 13:00:30|209771.2|209681.2|209846.1|209756.1|209896.6|209806.6|209771.2|209681.2|29
1738587640000|2025-02-03 13:00:40|209839.1|209749.1|209556.5|209466.5|209839.1|209749.1|209542.2|209454.4|21
1738587650000|2025-02-03 13:00:50|209550|209460|209795.8|209705.8|209795.8|209705.8|209550|209460|33
1738587660000|2025-02-03 13:01:00|209807.3|209717.3|209752.1|209662.1|209862.5|209772.5|209721.5|209631.5|27
1738587670000|2025-02-03 13:01:10|209762.6|209672.6|209897|209807|209930.9|209840.9|209754.5|209664.5|24
1738587680000|2025-02-03 13:01:20|209891.2|209801.2|209953|209863|209962.7|209872.7|209881.5|209791.5|22
1738587690000|2025-02-03 13:01:30|209949|209859|209875.1|209785.1|209970|209880|209875|209785|23
1738587700000|2025-02-03 13:01:40|209881.3|209791.3|209985.9|209895.9|209987.2|209897.2|209881.3|209791.3|24
1738587710000|2025-02-03 13:01:50|209978.7|209888.7|210029.1|209939.1|210050.5|209960.5|209972|209882|18
1738587720000|2025-02-03 13:02:00|210034.9|209944.9|209988.6|209898.6|210041|209951|209963.1|209873.1|18
1738587730000|2025-02-03 13:02:10|209984.7|209894.7|209949.2|209859.2|209984.7|209894.7|209947.1|209857.1|11
1738587740000|2025-02-03 13:02:20|209942.7|209852.7|209894.7|209804.7|209950.1|209860.1|209889.3|209799.3|11
1738587750000|2025-02-03 13:02:30|209886.7|209796.7|209821.5|209731.5|209900.9|209810.9|209773.5|209683.5|23
1738587760000|2025-02-03 13:02:40|209815.3|209725.3|209817.3|209727.3|209826.4|209736.4|209809.8|209719.8|12
1738587770000|2025-02-03 13:02:50|209811.6|209721.6|209768.9|209678.9|209852.3|209762.3|209762.2|209672.2|12
1738587780000|2025-02-03 13:03:00|209775|209685|209769|209679|209803.6|209713.6|209769|209679|11
1738587790000|2025-02-03 13:03:10|209770.2|209680.2|209601.8|209511.8|209770.2|209680.2|209579.8|209489.8|24
1738587800000|2025-02-03 13:03:20|209596.1|209506.1|209671.4|209581.4|209695|209605|209596.1|209506.1|23
1738587810000|2025-02-03 13:03:30|209664.9|209574.9|209679.8|209589.8|209757|209667|209636|209546|17
1738587820000|2025-02-03 13:03:40|209680.5|209590.5|209656.3|209566.3|209680.5|209590.5|209580.8|209490.8|25
1738587830000|2025-02-03 13:03:50|209673|209583|209556.6|209466.6|209673|209583|209515.1|209425.1|15
1738587840000|2025-02-03 13:04:00|209562.8|209472.8|209519.2|209429.2|209598.1|209508.1|209515.6|209429.2|28
1738587850000|2025-02-03 13:04:10|209516.3|209426.3|209365.6|209275.6|209516.3|209426.3|209355.7|209265.7|24
1738587860000|2025-02-03 13:04:20|209372.4|209282.4|209353.9|209263.9|209396.8|209306.8|209312.7|209222.7|27
1738587870000|2025-02-03 13:04:30|209352.3|209262.3|209239.1|209149.1|209436.1|209346.1|209236.4|209146.4|33
1738587880000|2025-02-03 13:04:40|209233|209143|209380.7|209290.7|209422|209332|209231.3|209141.3|29
1738587890000|2025-02-03 13:04:50|209381.3|209291.3|209467.5|209377.5|209482.1|209392.1|209345|209255|30
1738587900000|2025-02-03 13:05:00|209473.1|209383.1|208898.1|208808.1|209473.1|209383.1|208840.5|208775.5|34
1738587910000|2025-02-03 13:05:10|208866.1|208816.1|209090|209000|209175|209085|208781.9|208691.9|38
1738587920000|2025-02-03 13:05:20|209075|208985|209010.5|208920.5|209123.5|209033.5|208710|208617|35
1738587930000|2025-02-03 13:05:30|209085|208995|209030.2|208940.2|209118.5|209028.5|208905|208815|35
1738587940000|2025-02-03 13:05:40|209053|208963|208714.5|208624.5|209066.3|208976.3|208714.5|208624.5|34
1738587950000|2025-02-03 13:05:50|208708.9|208618.9|208840.5|208750.5|208853.3|208763.3|208641.9|208551.9|37
1738587960000|2025-02-03 13:06:00|208847.2|208757.2|208481.9|208391.9|208856.8|208766.8|208481.9|208391.9|38
1738587970000|2025-02-03 13:06:10|208470|208380|208291.4|208201.4|208499.5|208409.5|208291.4|208201.4|34
1738587980000|2025-02-03 13:06:20|208321.5|208231.5|208317.7|208227.7|208440.2|208350.2|208204|208114|35
1738587990000|2025-02-03 13:06:30|208290.3|208200.3|208576.3|208486.3|208589|208499|208290.3|208200.3|33
1738588000000|2025-02-03 13:06:40|208590|208500|208817.1|208727.1|208817.1|208727.1|208569.6|208479.6|33
1738588010000|2025-02-03 13:06:50|208827.3|208737.3|209067|208977|209085.5|208995.5|208822.1|208732.1|35
1738588020000|2025-02-03 13:07:00|209031.7|208941.7|209129.8|209039.8|209176.1|209086.1|208910.3|208820.3|34
1738588030000|2025-02-03 13:07:10|209135|209045|209069.9|208979.9|209255|209119.8|208991|208796|25
1738588040000|2025-02-03 13:07:20|209075.7|208985.7|209321.5|209231.5|209332.7|209248.5|209070.1|208980.1|22
1738588050000|2025-02-03 13:07:30|209291|209201|209134.6|209044.6|209291|209201|209058.2|208968.2|34
1738588060000|2025-02-03 13:07:40|209153.5|209063.5|209302.8|209212.8|209310|209220|209142.5|209052.5|32
1738588070000|2025-02-03 13:07:50|209317.2|209227.2|209284.6|209194.6|209387.6|209297.6|209256.6|209166.6|31
1738588080000|2025-02-03 13:08:00|209298|209208|209168.2|209078.2|209311.4|209221.4|209158.5|209068.5|28
1738588090000|2025-02-03 13:08:10|209175.1|209085.1|209165.5|209075.5|209177.2|209087.2|209132.1|209042.1|17
1738588100000|2025-02-03 13:08:20|209178.7|209088.7|209206|209116|209223.3|209133.3|209178.7|209088.7|19
1738588110000|2025-02-03 13:08:30|209174.2|209084.2|209194.4|209104.4|209221.8|209131.8|209135.4|209045.4|26
1738588120000|2025-02-03 13:08:40|209165.8|209075.8|209373.7|209283.7|209373.7|209283.7|209131.6|209041.6|19
1738588130000|2025-02-03 13:08:50|209394.3|209304.3|209346.4|209256.4|209402.3|209312.3|209299.6|209209.6|25
1738588140000|2025-02-03 13:09:00|209352.6|209262.6|209217.6|209127.6|209404.3|209314.3|209217.6|209127.6|28
1738588150000|2025-02-03 13:09:10|209221.4|209131.4|209338.2|209248.2|209352.1|209262.1|209196.8|209106.8|26
1738588160000|2025-02-03 13:09:20|209340.1|209250.1|209345.9|209255.9|209359.6|209269.6|209268.7|209178.7|30
1738588170000|2025-02-03 13:09:30|209351.8|209261.8|209455|209365|209455.8|209365.8|209327|209237|21
1738588180000|2025-02-03 13:09:40|209458.9|209368.9|209313|209223|209482.1|209392.1|209313|209223|28
1738588190000|2025-02-03 13:09:50|209304.5|209214.5|209379.2|209289.2|209437.7|209347.7|209269.2|209179.2|19
1738588200000|2025-02-03 13:10:00|209383|209293|209424.5|209334.5|209439.1|209349.1|209350.3|209260.3|24
1738588210000|2025-02-03 13:10:10|209400.4|209310.4|209557.5|209467.5|209557.5|209467.5|209398.7|209308.7|25
1738588220000|2025-02-03 13:10:20|209546.1|209456.1|209564.3|209474.3|209571|209481|209517.8|209427.8|17
1738588230000|2025-02-03 13:10:30|209528.5|209438.5|209503.5|209413.5|209580.8|209490.8|209503.5|209413.5|19
1738588240000|2025-02-03 13:10:40|209512.2|209422.2|209580.3|209490.3|209595.2|209505.2|209512.2|209422.2|15
1738588250000|2025-02-03 13:10:50|209584.5|209494.5|209579.9|209489.9|209584.5|209494.5|209570.1|209480.1|5
1738588260000|2025-02-03 13:11:00|209591.6|209501.6|209653|209563|209653|209563|209478.1|209388.1|27
1738588270000|2025-02-03 13:11:10|209663.6|209573.6|209619.9|209529.9|209670.6|209580.6|209601.4|209511.4|23
1738588280000|2025-02-03 13:11:20|209602.1|209512.1|209607.7|209517.7|209607.7|209517.7|209586.8|209496.8|16
1738588290000|2025-02-03 13:11:30|209604.8|209514.8|209586.6|209496.6|209620.4|209530.4|209576.4|209486.4|21
1738588300000|2025-02-03 13:11:40|209577.9|209487.9|209588.3|209498.3|209613.3|209523.3|209575.7|209485.7|18
1738588310000|2025-02-03 13:11:50|209580.7|209490.7|209600.3|209510.3|209610.4|209520.4|209578.6|209488.6|15
1738588320000|2025-02-03 13:12:00|209609.1|209519.1|209585.1|209495.1|209609.1|209519.1|209567.7|209477.7|22
1738588330000|2025-02-03 13:12:10|209570.7|209480.7|209597.4|209507.4|209608.5|209518.5|209562.1|209472.1|20
1738588340000|2025-02-03 13:12:20|209592.2|209502.2|209572.2|209482.2|209606.9|209516.9|209568.7|209478.7|15
1738588350000|2025-02-03 13:12:30|209569.2|209479.2|209532|209442|209569.2|209479.2|209526|209436|12
1738588360000|2025-02-03 13:12:40|209535.8|209445.8|209582.4|209492.4|209582.4|209492.4|209488.4|209398.4|19
1738588370000|2025-02-03 13:12:50|209592.8|209502.8|209524.3|209434.3|209592.8|209502.8|209498|209408|16
1738588380000|2025-02-03 13:13:00|209529.6|209439.6|209558.2|209468.2|209581.4|209491.4|209521.5|209431.5|13
1738588390000|2025-02-03 13:13:10|209554.3|209464.3|209578.9|209488.9|209582.1|209492.1|209539.4|209449.4|13
1738588400000|2025-02-03 13:13:20|209575.9|209485.9|209559.5|209469.5|209579.4|209489.4|209542.4|209452.4|9
1738588410000|2025-02-03 13:13:30|209560.7|209470.7|209416.9|209326.9|209561.8|209471.8|209407.1|209317.1|23
1738588420000|2025-02-03 13:13:40|209425.5|209335.5|209270.7|209180.7|209425.5|209335.5|209268.5|209178.5|23
1738588430000|2025-02-03 13:13:50|209268.4|209178.4|209316.9|209226.9|209324.1|209234.1|209260.7|209170.7|22
1738588440000|2025-02-03 13:14:00|209326.1|209236.1|209266.7|209176.7|209353.5|209263.5|209266.3|209176.3|19
1738588450000|2025-02-03 13:14:10|209270.9|209180.9|209202.3|209112.3|209274.5|209184.5|209187.3|209097.3|16
1738588460000|2025-02-03 13:14:20|209207.5|209117.5|209191.2|209101.2|209207.5|209117.5|209190.9|209100.9|8
1738588470000|2025-02-03 13:14:30|209197.3|209107.3|209175.9|209085.9|209203.8|209113.8|209166.7|209076.7|10
1738588480000|2025-02-03 13:14:40|209185.8|209095.8|209220.9|209130.9|209220.9|209130.9|209185.8|209095.8|9
1738588490000|2025-02-03 13:14:50|209229.2|209139.2|209147.5|209057.5|209235.5|209145.5|209132.5|209042.5|17
1738588500000|2025-02-03 13:15:00|209143.3|209053.3|209185.5|209095.5|209189.2|209099.2|209142.5|209052.5|13
1738588510000|2025-02-03 13:15:10|209178.8|209088.8|209192.9|209102.9|209192.9|209102.9|209178.8|209088.8|12
1738588520000|2025-02-03 13:15:20|209198.4|209108.4|209208.4|209118.4|209212.3|209122.3|209183.1|209093.1|13
1738588530000|2025-02-03 13:15:30|209190.7|209100.7|209197.1|209107.1|209212.9|209122.9|209188.4|209098.4|16
1738588540000|2025-02-03 13:15:40|209205.1|209115.1|209191.2|209101.2|209213.1|209123.1|209188.6|209098.6|23
1738588550000|2025-02-03 13:15:50|209173.9|209083.9|209136.7|209046.7|209173.9|209083.9|209133.3|209043.3|7
1738588560000|2025-02-03 13:16:00|209139.6|209049.6|209093.5|209003.5|209139.6|209049.6|209093.5|209003.5|6
1738588570000|2025-02-03 13:16:10|209100.9|209010.9|209143.4|209053.4|209149.3|209059.3|209079.9|208989.9|13
1738588580000|2025-02-03 13:16:20|209149.3|209059.3|209106.2|209016.2|209152.6|209062.6|209071.1|208981.1|11
1738588590000|2025-02-03 13:16:30|209109.9|209019.9|209083.6|208993.6|209118|209028|209079.2|208989.2|12
1738588600000|2025-02-03 13:16:40|209088|208998|209108.5|209018.5|209108.5|209018.5|209081|208991|7
1738588610000|2025-02-03 13:16:50|209102.8|209012.8|209088.5|208998.5|209102.8|209012.8|209079.8|208989.8|8
1738588620000|2025-02-03 13:17:00|209099.6|209009.6|209128.7|209038.7|209135.2|209045.2|209099.6|209009.6|10
1738588630000|2025-02-03 13:17:10|209129|209039|209134.2|209044.2|209141.6|209051.6|209129|209039|13
1738588640000|2025-02-03 13:17:20|209130.3|209040.3|209029.9|208939.9|209130.3|209040.3|209023.9|208933.9|18
1738588650000|2025-02-03 13:17:30|209029.5|208939.5|209093.6|208912|209093.6|208958|209029.5|208912|5
1738588660000|2025-02-03 13:17:40|209102.7|208921.1|209195.1|209105.1|209195.1|209105.1|209095.9|208921.1|16
1738588670000|2025-02-03 13:17:50|209194.6|209104.6|209205.2|209115.2|209213|209123|209181.7|209091.7|20
1738588680000|2025-02-03 13:18:00|209199.3|209109.3|209196.2|209106.2|209214.4|209124.4|209193.5|209103.5|25
1738588690000|2025-02-03 13:18:10|209203.5|209113.5|209195.4|209105.4|209203.9|209113.9|209192.7|209102.7|13
1738588700000|2025-02-03 13:18:20|209203.2|209113.2|209336.9|209246.9|209349.5|209259.5|209194.4|209104.4|22
1738588710000|2025-02-03 13:18:30|209346.6|209256.6|209418.2|209328.2|209419.5|209329.5|209346.6|209256.6|13
1738588720000|2025-02-03 13:18:40|209414.1|209324.1|209261.2|209171.2|209424.4|209334.4|209253.7|209163.7|21
1738588730000|2025-02-03 13:18:50|209249.1|209159.1|209263.6|209173.6|209269.7|209179.7|209249.1|209159.1|17
1738588740000|2025-02-03 13:19:00|209268.9|209178.9|209278.2|209188.2|209302.7|209212.7|209262.2|209172.2|18
1738588750000|2025-02-03 13:19:10|209294.6|209204.6|209303.5|209213.5|209305.6|209215.6|209279.8|209189.8|15
1738588760000|2025-02-03 13:19:20|209308.3|209218.3|209301.9|209211.9|209336.6|209246.6|209283.3|209193.3|20
1738588770000|2025-02-03 13:19:30|209306.7|209216.7|209284.7|209194.7|209351.8|209261.8|209284.7|209194.7|16
1738588780000|2025-02-03 13:19:40|209281.5|209191.5|209303.1|209213.1|209305.2|209215.2|209281.5|209191.5|9
1738588790000|2025-02-03 13:19:50|209293.4|209203.4|209294.6|209204.6|209303.9|209213.9|209287.1|209197.1|5
1738588800000|2025-02-03 13:20:00|209299.9|209209.9|209435.9|209345.9|209447.8|209357.8|209299.9|209209.9|23
1738588810000|2025-02-03 13:20:10|209438.7|209348.7|209366|209276|209447.3|209357.3|209363.6|209273.6|19
1738588820000|2025-02-03 13:20:20|209369.5|209279.5|209480.6|209390.6|209489.6|209399.6|209365|209275|18
1738588830000|2025-02-03 13:20:30|209483.1|209393.1|209481|209391|209483.3|209393.3|209468.8|209378.8|10
1738588840000|2025-02-03 13:20:40|209483.4|209393.4|209440.2|209350.2|209483.4|209393.4|209435.8|209345.8|10
1738588850000|2025-02-03 13:20:50|209451.2|209361.2|209352|209262|209451.2|209361.2|209344.6|209254.6|16
1738588860000|2025-02-03 13:21:00|209348.5|209258.5|209310.5|209220.5|209376.2|209286.2|209294.7|209204.7|17
1738588870000|2025-02-03 13:21:10|209309.7|209219.7|209311.1|209221.1|209314.2|209224.2|209294.3|209204.3|13
1738588880000|2025-02-03 13:21:20|209313.5|209223.5|209312|209222|209313.5|209223.5|209306.9|209216.9|5
1738588890000|2025-02-03 13:21:30|209339.4|209249.4|209374.7|209284.7|209382.1|209292.1|209289.7|209199.7|15
1738588900000|2025-02-03 13:21:40|209373.7|209283.7|209482.1|209392.1|209486.5|209396.5|209373.7|209283.7|24
1738588910000|2025-02-03 13:21:50|209479.3|209389.3|209544.2|209454.2|209556.8|209466.8|209468.7|209378.7|24
1738588920000|2025-02-03 13:22:00|209541.2|209451.2|209562.1|209472.1|209626.2|209536.2|209515.1|209425.1|27
1738588930000|2025-02-03 13:22:10|209584.8|209494.8|209607.3|209517.3|209613.1|209523.1|209555.3|209465.3|21
1738588940000|2025-02-03 13:22:20|209611|209521|209600.4|209510.4|209658.4|209568.4|209592.7|209502.7|23
1738588950000|2025-02-03 13:22:30|209615|209525|209655.5|209565.5|209668.8|209578.8|209598.7|209508.7|18
1738588960000|2025-02-03 13:22:40|209671|209581|209692|209602|209748.5|209658.5|209671|209581|29
1738588970000|2025-02-03 13:22:50|209696.5|209606.5|209737.7|209647.7|209749.8|209659.8|209691.5|209601.5|23
1738588980000|2025-02-03 13:23:00|209740.9|209650.9|209738|209648|209750.8|209660.8|209708.1|209618.1|20
1738588990000|2025-02-03 13:23:10|209740.9|209650.9|209705.9|209615.9|209741.3|209651.3|209703.7|209613.7|25
1738589000000|2025-02-03 13:23:20|209701.4|209611.4|209646.8|209556.8|209701.4|209611.4|209620.5|209530.5|16
1738589010000|2025-02-03 13:23:30|209644.5|209554.5|209620.9|209530.9|209651.3|209561.3|209613.7|209523.7|23
1738589020000|2025-02-03 13:23:40|209626.7|209536.7|209661.2|209571.2|209671.9|209581.9|209626.5|209536.5|20
1738589030000|2025-02-03 13:23:50|209664.6|209574.6|209774.7|209684.7|209782.2|209692.2|209664.6|209574.6|25
1738589040000|2025-02-03 13:24:00|209773|209683|209734.8|209644.8|209778.3|209688.3|209699.6|209609.6|13
1738589050000|2025-02-03 13:24:10|209732.2|209642.2|209749.1|209659.1|209751.3|209661.3|209732.2|209642.2|9
1738589060000|2025-02-03 13:24:20|209745.7|209655.7|209642.9|209552.9|209745.7|209655.7|209638.7|209548.7|20
1738589070000|2025-02-03 13:24:30|209651.3|209561.3|209691.8|209601.8|209702.8|209612.8|209648.6|209558.6|16
1738589080000|2025-02-03 13:24:40|209697.3|209607.3|209697.1|209607.1|209734.3|209644.3|209691.2|209601.2|14
1738589090000|2025-02-03 13:24:50|209699.7|209609.7|209540.4|209450.4|209702.7|209612.7|209540.4|209450.4|22
1738589100000|2025-02-03 13:25:00|209547.2|209457.2|209584.1|209494.1|209611.7|209521.7|209547.2|209457.2|33
1738589110000|2025-02-03 13:25:10|209590.9|209500.9|209623.8|209533.8|209625.8|209535.8|209585.1|209495.1|27
1738589120000|2025-02-03 13:25:20|209628.6|209538.6|209712.6|209622.6|209746.9|209656.9|209628.6|209538.6|23
1738589130000|2025-02-03 13:25:30|209710.1|209620.1|209718.2|209628.2|209722.8|209632.8|209710.1|209620.1|5
1738589140000|2025-02-03 13:25:40|209726.6|209636.6|209728.7|209638.7|209728.7|209638.7|209717|209627|9
1738589150000|2025-02-03 13:25:50|209777|209687|209702.2|209612.2|209777|209687|209694.9|209604.9|27
1738589160000|2025-02-03 13:26:00|209705.1|209615.1|209697|209607|209716.9|209626.9|209697|209607|16
1738589170000|2025-02-03 13:26:10|209695.3|209605.3|209663.9|209573.9|209697|209607|209628.3|209538.3|20
1738589180000|2025-02-03 13:26:20|209659.2|209569.2|209579.8|209489.8|209659.2|209569.2|209579.3|209489.3|18
1738589190000|2025-02-03 13:26:30|209577|209487|209570.3|209480.3|209593.8|209503.8|209570.3|209480.3|19
1738589200000|2025-02-03 13:26:40|209562|209472|209506.8|209416.8|209562|209472|209498.7|209408.7|18
1738589210000|2025-02-03 13:26:50|209512.1|209422.1|209535.1|209445.1|209542.5|209452.5|209489.3|209399.3|23
1738589220000|2025-02-03 13:27:00|209526.9|209436.9|209453|209363|209526.9|209436.9|209445.7|209355.7|21
1738589230000|2025-02-03 13:27:10|209456.7|209366.7|209494.4|209404.4|209499|209409|209455|209365|15
1738589240000|2025-02-03 13:27:20|209492.2|209402.2|209441.8|209351.8|209492.2|209402.2|209418.7|209328.7|25
1738589250000|2025-02-03 13:27:30|209440.6|209350.6|209421.7|209331.7|209468|209378|209421.7|209331.7|18
1738589260000|2025-02-03 13:27:40|209431.5|209341.5|209417.8|209327.8|209438.1|209348.1|209408.3|209318.3|23
1738589270000|2025-02-03 13:27:50|209420.8|209330.8|209446.1|209356.1|209449.4|209359.4|209414.1|209324.1|23
1738589280000|2025-02-03 13:28:00|209450|209360|209566.6|209476.6|209566.6|209476.6|209444.1|209354.1|10
1738589290000|2025-02-03 13:28:10|209566.4|209476.4|209586.8|209496.8|209589.6|209499.6|209556.6|209466.6|16
1738589300000|2025-02-03 13:28:20|209583.8|209493.8|209599.2|209509.2|209599.5|209509.5|209554.7|209464.7|16
1738589310000|2025-02-03 13:28:30|209600.6|209510.6|209600.4|209510.4|209600.9|209510.9|209584.1|209494.1|9
1738589320000|2025-02-03 13:28:40|209595|209505|209605.3|209515.3|209612.7|209522.7|209595|209505|9
1738589330000|2025-02-03 13:28:50|209611.6|209521.6|209603.9|209513.9|209614.2|209524.2|209603.9|209513.9|11
1738589340000|2025-02-03 13:29:00|209611.9|209521.9|209612.1|209522.1|209615.2|209525.2|209604.6|209514.6|13
1738589350000|2025-02-03 13:29:10|209620.5|209530.5|209615.3|209525.3|209620.5|209530.5|209610.5|209520.5|11
1738589360000|2025-02-03 13:29:20|209614.4|209524.4|209615.5|209525.5|209618.4|209528.4|209613.3|209523.3|5
1738589370000|2025-02-03 13:29:30|209612.8|209522.8|209600.7|209510.7|209612.8|209522.8|209596.3|209506.3|7
1738589380000|2025-02-03 13:29:40|209598.3|209508.3|209585.4|209495.4|209598.3|209508.3|209556.2|209466.2|22
1738589390000|2025-02-03 13:29:50|209598.7|209508.7|209559.6|209469.6|209598.7|209508.7|209550.6|209460.6|15
1738589400000|2025-02-03 13:30:00|209558.4|209468.4|209539|209449|209569.7|209479.7|209518.6|209428.6|23
1738589410000|2025-02-03 13:30:10|209536.6|209446.6|209588.9|209498.9|209598.3|209508.3|209535.3|209445.3|24
1738589420000|2025-02-03 13:30:20|209582|209492|209688.2|209598.2|209707.2|209617.2|209581.9|209491.9|27
1738589430000|2025-02-03 13:30:30|209695.4|209605.4|209614.5|209524.5|209695.4|209605.4|209605.8|209515.8|20
1738589440000|2025-02-03 13:30:40|209612.2|209522.2|209622.5|209532.5|209622.5|209532.5|209605.7|209515.7|8
1738589450000|2025-02-03 13:30:50|209642.8|209552.8|209600.2|209510.2|209642.8|209552.8|209599.8|209509.8|16
1738589460000|2025-02-03 13:31:00|209610.4|209520.4|209610.7|209520.7|209610.7|209520.7|209600.5|209510.5|7
1738589470000|2025-02-03 13:31:10|209600.5|209510.5|209657.5|209567.5|209673|209583|209600.2|209510.2|24
1738589480000|2025-02-03 13:31:20|209661.7|209571.7|209735.1|209645.1|209771.4|209681.4|209661|209571|25
1738589490000|2025-02-03 13:31:30|209732.7|209642.7|209781.5|209691.5|209785.1|209695.1|209732.4|209642.4|20
1738589500000|2025-02-03 13:31:40|209779.1|209689.1|209804|209714|209813|209723|209762.4|209672.4|19
1738589510000|2025-02-03 13:31:50|209810.1|209720.1|209819.6|209729.6|209819.6|209729.6|209805.3|209715.3|9
1738589520000|2025-02-03 13:32:00|209817|209727|209821|209731|209826|209736|209817|209727|8
1738589530000|2025-02-03 13:32:10|209827|209737|209820.2|209730.2|209827.9|209737.9|209816.2|209726.2|13
1738589540000|2025-02-03 13:32:20|209823|209733|209801|209711|209823.7|209733.7|209780|209711|22
1738589550000|2025-02-03 13:32:30|209802|209712|209874.4|209784.4|209887.2|209797.2|209800|209710|18
1738589560000|2025-02-03 13:32:40|209877.4|209787.4|209958.8|209868.8|209966.6|209876.6|209877.4|209787.4|23
1738589570000|2025-02-03 13:32:50|209972.3|209882.3|209916.9|209826.9|209985.4|209895.4|209913.3|209823.3|25
1738589580000|2025-02-03 13:33:00|209914.6|209824.6|209938.8|209848.8|209961.1|209871.1|209914.6|209824.6|23
1738589590000|2025-02-03 13:33:10|209945.9|209855.9|210022.8|209932.8|210022.8|209932.8|209936.7|209846.7|24
1738589600000|2025-02-03 13:33:20|210014.5|209924.5|210039.9|209949.9|210059.7|209969.7|209979.6|209889.6|24
1738589610000|2025-02-03 13:33:30|210043.8|209953.8|210001.4|209911.4|210044|209954|209996.4|209906.4|17
1738589620000|2025-02-03 13:33:40|209998.9|209908.9|210006.2|209916.2|210032.9|209942.9|209994.7|209904.7|20
1738589630000|2025-02-03 13:33:50|210002.2|209912.2|210017.4|209927.4|210017.4|209927.4|209997.5|209907.5|14
1738589640000|2025-02-03 13:34:00|210013.6|209923.6|210045.2|209955.2|210051.7|209961.7|210001.7|209911.7|7
1738589650000|2025-02-03 13:34:10|210048.7|209958.7|210010.9|209920.9|210051.8|209961.8|210010.9|209920.9|18
1738589660000|2025-02-03 13:34:20|210012.5|209922.5|210024.6|209934.6|210024.6|209934.6|210012.5|209922.5|6
1738589670000|2025-02-03 13:34:30|210027.4|209937.4|210056|209966|210056|209966|210024.7|209934.7|14
1738589680000|2025-02-03 13:34:40|210061.9|209971.9|210212.9|210122.9|210240.1|210150.1|210061.9|209971.9|28
1738589690000|2025-02-03 13:34:50|210207.6|210117.6|210175|210085|210207.6|210117.6|210142|210052|19
1738589700000|2025-02-03 13:35:00|210185.3|210095.3|210325.6|210235.6|210327.7|210237.7|210185.3|210095.3|25
1738589710000|2025-02-03 13:35:10|210321.8|210231.8|210416.1|210326.1|210417.4|210327.4|210320.1|210230.1|15
1738589720000|2025-02-03 13:35:20|210460.8|210370.8|210570.9|210480.9|210574.5|210484.5|210445.9|210355.9|22
1738589730000|2025-02-03 13:35:30|210560.4|210470.4|210602.6|210512.6|210651.7|210561.7|210560.4|210470.4|28
1738589740000|2025-02-03 13:35:40|210576.4|210486.4|210596.1|210506.1|210603.7|210513.7|210551.1|210461.1|28
1738589750000|2025-02-03 13:35:50|210579.7|210489.7|210489.8|210399.8|210597.9|210507.9|210488.1|210398.1|30
1738589760000|2025-02-03 13:36:00|210494|210404|210482.9|210392.9|210522.3|210432.3|210474.3|210384.3|14
1738589770000|2025-02-03 13:36:10|210487.4|210397.4|210451.4|210361.4|210504|210414|210449.4|210359.4|12
1738589780000|2025-02-03 13:36:20|210458.4|210368.4|210452.5|210362.5|210458.4|210368.4|210447.6|210357.6|11
1738589790000|2025-02-03 13:36:30|210459.4|210369.4|210524.4|210434.4|210524.4|210434.4|210452.4|210362.4|26
1738589800000|2025-02-03 13:36:40|210504.2|210414.2|210447.3|210357.3|210512.4|210422.4|210447.3|210357.3|25
1738589810000|2025-02-03 13:36:50|210447.7|210357.7|210401.8|210311.8|210461.8|210371.8|210401.8|210311.8|17
1738589820000|2025-02-03 13:37:00|210409.1|210319.1|210460.8|210370.8|210466.4|210376.4|210404.5|210314.5|25
1738589830000|2025-02-03 13:37:10|210467|210377|210494.2|210404.2|210500.2|210410.2|210459.1|210369.1|16
1738589840000|2025-02-03 13:37:20|210489.1|210399.1|210470.3|210380.3|210489.1|210399.1|210459.2|210369.2|20
1738589850000|2025-02-03 13:37:30|210465.1|210375.1|210448.6|210358.6|210468.9|210378.9|210419.8|210329.8|22
1738589860000|2025-02-03 13:37:40|210436.5|210346.5|210408.7|210318.7|210436.5|210346.5|210380.5|210290.5|16
1738589870000|2025-02-03 13:37:50|210418.6|210328.6|210432.9|210342.9|210439.4|210349.4|210406|210316|17
1738589880000|2025-02-03 13:38:00|210426.9|210336.9|210426.3|210336.3|210435.1|210345.1|210397.1|210307.1|15
1738589890000|2025-02-03 13:38:10|210421.3|210331.3|210414.8|210324.8|210425.8|210335.8|210399.5|210309.5|13
1738589900000|2025-02-03 13:38:20|210430.3|210340.3|210491.4|210401.4|210497.2|210407.2|210430.3|210340.3|15
1738589910000|2025-02-03 13:38:30|210500.4|210410.4|210465.8|210375.8|210500.4|210410.4|210453.5|210363.5|12
1738589920000|2025-02-03 13:38:40|210467.4|210377.4|210513.3|210423.3|210517.4|210427.4|210446.6|210356.6|24
1738589930000|2025-02-03 13:38:50|210514.5|210424.5|210508.9|210418.9|210522.8|210432.8|210501.6|210411.6|22
1738589940000|2025-02-03 13:39:00|210505.2|210415.2|210473.1|210383.1|210512.3|210422.3|210470.7|210380.7|17
1738589950000|2025-02-03 13:39:10|210470.8|210380.8|210422.7|210332.7|210520.4|210430.4|210419.2|210329.2|16
1738589960000|2025-02-03 13:39:20|210426.3|210336.3|210388.1|210298.1|210426.8|210336.8|210380.8|210290.8|26
1738589970000|2025-02-03 13:39:30|210392.8|210302.8|210411.6|210321.6|210414.4|210324.4|210388.6|210298.6|14
1738589980000|2025-02-03 13:39:40|210413.7|210323.7|210523.2|210433.2|210524.1|210450.4|210413.7|210323.7|18
1738589990000|2025-02-03 13:39:50|210519.9|210429.9|210513.5|210423.5|210527|210437|210512.6|210422.6|14
1738590000000|2025-02-03 13:40:00|210508.5|210418.5|210496.5|210406.5|210508.5|210418.5|210493|210403|19
1738590010000|2025-02-03 13:40:10|210493|210403|210454.5|210364.5|210493|210403|210448|210358|14
1738590020000|2025-02-03 13:40:20|210450.6|210360.6|210417|210327|210456.5|210366.5|210399.7|210309.7|23
1738590030000|2025-02-03 13:40:30|210419.4|210329.4|210407|210317|210456.5|210366.5|210399.7|210309.7|26
1738590040000|2025-02-03 13:40:40|210408.1|210318.1|210420.2|210330.2|210422.1|210332.1|210404.9|210314.9|19
1738590050000|2025-02-03 13:40:50|210415.4|210325.4|210409.1|210319.1|210426.4|210336.4|210401.9|210311.9|16
1738590060000|2025-02-03 13:41:00|210413|210323|210457.1|210367.1|210457.1|210367.1|210410|210320|14
1738590070000|2025-02-03 13:41:10|210448.5|210358.5|210365.1|210275.1|210455.7|210365.7|210365.1|210275.1|22
1738590080000|2025-02-03 13:41:20|210366.9|210276.9|210373.3|210283.3|210373.3|210292.3|210342.3|210271.9|16
1738590090000|2025-02-03 13:41:30|210376.4|210286.4|210362.4|210272.4|210393.2|210303.2|210360.8|210270.8|21
1738590100000|2025-02-03 13:41:40|210359.8|210269.8|210300.1|210250.1|210365.3|210275.3|210293.7|210243.7|15
1738590110000|2025-02-03 13:41:50|210310.6|210220.6|210355.2|210265.2|210374|210291.5|210310.6|210220.6|28
1738590120000|2025-02-03 13:42:00|210359|210269|210316.3|210226.3|210378.4|210288.4|210316.3|210226.3|23
1738590130000|2025-02-03 13:42:10|210310.6|210220.6|210335.3|210245.3|210341.4|210251.4|210296.5|210209.2|26
1738590140000|2025-02-03 13:42:20|210330.2|210240.2|210320.9|210230.9|210349.6|210259.6|210320.9|210230.9|12
1738590150000|2025-02-03 13:42:30|210323.3|210233.3|210231.4|210141.4|210324.9|210234.9|210216.3|210137.8|24
1738590160000|2025-02-03 13:42:40|210190.8|210140.8|210190.6|210100.6|210294.7|210204.7|210188.4|210098.4|30
1738590170000|2025-02-03 13:42:50|210203.8|210113.8|210116.1|210066.1|210221.6|210131.6|210116.1|210056.7|35
1738590180000|2025-02-03 13:43:00|210118.5|210068.5|210268.5|210178.5|210270.9|210180.9|210117.7|210051.4|33
1738590190000|2025-02-03 13:43:10|210267|210177|210304.5|210214.5|210304.5|210214.5|210245.7|210172.8|25
1738590200000|2025-02-03 13:43:20|210299.7|210209.7|210277.9|210187.9|210319.7|210229.7|210277.2|210187.2|18
1738590210000|2025-02-03 13:43:30|210281.6|210191.6|210310.7|210220.7|210316.8|210226.8|210276.8|210186.8|22
1738590220000|2025-02-03 13:43:40|210311.9|210221.9|210323.8|210233.8|210343|210274.4|210311.9|210221.9|21
1738590230000|2025-02-03 13:43:50|210325|210235|210353.5|210263.5|210374.1|210284.1|210319.8|210229.8|23
1738590240000|2025-02-03 13:44:00|210352.2|210262.2|210341|210291|210364.9|210296.4|210302.8|210235.5|24
1738590250000|2025-02-03 13:44:10|210344.6|210294.6|210409.1|210319.1|210409.5|210343.3|210339|210262.8|25
1738590260000|2025-02-03 13:44:20|210405.9|210315.9|210317.5|210227.5|210405.9|210315.9|210313.8|210223.8|13
1738590270000|2025-02-03 13:44:30|210315.5|210225.5|210230.8|210140.8|210327.4|210237.4|210221.7|210131.7|19
1738590280000|2025-02-03 13:44:40|210228.4|210138.4|210229.6|210139.6|210238.2|210148.2|210194.8|210104.8|26
1738590290000|2025-02-03 13:44:50|210227.7|210137.7|210190.3|210100.3|210230.9|210140.9|210174.6|210084.6|28
1738590300000|2025-02-03 13:45:00|210188.2|210098.2|210137.8|210047.8|210188.2|210098.2|210128.7|210038.7|24
1738590310000|2025-02-03 13:45:10|210134.3|210044.3|210175|210085|210175.4|210085.4|210095.7|210005.7|24
1738590320000|2025-02-03 13:45:20|210188.8|210098.8|210120.2|210070.2|210204.4|210114.4|210120.2|210050.4|32
1738590330000|2025-02-03 13:45:30|210145.5|210055.5|210145.4|210055.4|210156|210066|210141|210051|30
1738590340000|2025-02-03 13:45:40|210144|210054|210135.9|210045.9|210152.7|210062.7|210132.6|210042.6|28
1738590350000|2025-02-03 13:45:50|210146.2|210056.2|210237.2|210147.2|210237.6|210170.9|210146.2|210056.2|29
1738590360000|2025-02-03 13:46:00|210225.8|210135.8|210212.6|210122.6|210225.8|210145.5|210191.1|210118.6|26
1738590370000|2025-02-03 13:46:10|210210.9|210120.9|210233.6|210143.6|210239.3|210149.3|210198.9|210108.9|29
1738590380000|2025-02-03 13:46:20|210231.6|210141.6|210285.9|210195.9|210290.1|210216|210229.4|210139.4|19
1738590390000|2025-02-03 13:46:30|210282.4|210192.4|210287.8|210197.8|210292.9|210202.9|210263.9|210173.9|24
1738590400000|2025-02-03 13:46:40|210285.1|210195.1|210279|210189|210285.1|210195.1|210275.4|210185.4|14
1738590410000|2025-02-03 13:46:50|210280.8|210190.8|210281.9|210191.9|210289.7|210199.7|210279.9|210189.9|17
1738590420000|2025-02-03 13:47:00|210284.2|210194.2|210312|210222|210312|210222|210284.2|210194.2|11
1738590430000|2025-02-03 13:47:10|210305.9|210215.9|210306|210216|210306|210216|210304|210214|3
1738590440000|2025-02-03 13:47:20|210313.1|210223.1|210305.8|210215.8|210313.1|210223.1|210303.3|210213.3|9
1738590450000|2025-02-03 13:47:30|210312.7|210222.7|210281.6|210231.6|210312.7|210245.3|210280.2|210222.7|11
1738590460000|2025-02-03 13:47:40|210290.4|210240.4|210289|210239|210295.3|210243.5|210281.3|210205.3|17
1738590470000|2025-02-03 13:47:50|210299.9|210209.9|210249.2|210159.2|210308.9|210218.9|210245.8|210155.8|9
1738590480000|2025-02-03 13:48:00|210250.9|210160.9|210222|210132|210267.6|210177.6|210200.6|210110.6|27
1738590490000|2025-02-03 13:48:10|210232.4|210142.4|210213.7|210123.7|210241.8|210164.9|210186.5|210096.5|25
1738590500000|2025-02-03 13:48:20|210217.6|210127.6|210222.9|210132.9|210237|210147|210211.6|210121.6|14
1738590510000|2025-02-03 13:48:30|210212.9|210122.9|210235|210145|210235|210145|210206|210116|16
1738590520000|2025-02-03 13:48:40|210275.5|210185.5|210288|210198|210306.5|210216.5|210275.5|210185.5|16
1738590530000|2025-02-03 13:48:50|210285.3|210195.3|210284.9|210194.9|210285.3|210195.3|210260.5|210170.5|16
1738590540000|2025-02-03 13:49:00|210284.6|210194.6|210290.7|210200.7|210296.5|210206.5|210279.7|210189.7|20
1738590550000|2025-02-03 13:49:10|210293.9|210203.9|210278.1|210188.1|210293.9|210203.9|210275.9|210185.9|12
1738590560000|2025-02-03 13:49:20|210274.3|210184.3|210283.3|210193.3|210283.3|210193.3|210273.6|210183.6|10
1738590570000|2025-02-03 13:49:30|210281.1|210191.1|210281.3|210231.3|210303.5|210240.2|210279.5|210189.5|10
1738590580000|2025-02-03 13:49:40|210290.7|210240.7|210289.3|210239.3|210311.2|210240.7|210281.6|210208.5|11
1738590590000|2025-02-03 13:49:50|210299.2|210209.2|210220.2|210130.2|210304.9|210242.4|210198.7|210119.9|24
1738590600000|2025-02-03 13:50:00|210222.9|210132.9|210212.8|210122.8|210230.3|210140.3|210210.4|210120.4|24
1738590610000|2025-02-03 13:50:10|210220.6|210130.6|210226.1|210136.1|210237.3|210147.3|210215.6|210125.6|19
1738590620000|2025-02-03 13:50:20|210224.2|210134.2|210234.9|210144.9|210244.9|210154.9|210166.3|210076.3|17
1738590630000|2025-02-03 13:50:30|210236.9|210146.9|210257.1|210167.1|210263.9|210173.9|210236.6|210146.6|17
1738590640000|2025-02-03 13:50:40|210263.7|210173.7|210277.6|210187.6|210277.6|210187.6|210221.7|210131.7|24
1738590650000|2025-02-03 13:50:50|210280.8|210190.8|210303|210213|210306.8|210216.8|210277.4|210187.4|17
1738590660000|2025-02-03 13:51:00|210300.8|210210.8|210300|210210|210303|210213|210295.2|210205.2|12
1738590670000|2025-02-03 13:51:10|210299.1|210209.1|210303.7|210213.7|210303.7|210213.7|210294.9|210204.9|7
1738590680000|2025-02-03 13:51:20|210301.8|210211.8|210272.7|210182.7|210301.8|210211.8|210272.7|210182.7|4
1738590690000|2025-02-03 13:51:30|210275.1|210185.1|210272.2|210182.2|210277.4|210187.4|210267.6|210177.6|13
1738590700000|2025-02-03 13:51:40|210274.3|210184.3|210288.2|210198.2|210301.5|210211.5|210256.2|210166.2|20
1738590710000|2025-02-03 13:51:50|210291.4|210201.4|210374.9|210284.9|210379.8|210289.8|210289.7|210199.7|25
1738590720000|2025-02-03 13:52:00|210372.6|210282.6|210371.6|210281.6|210372.6|210282.6|210363.2|210273.2|5
1738590730000|2025-02-03 13:52:10|210369.2|210279.2|210381.2|210291.2|210401.4|210311.4|210362.9|210272.9|16
1738590740000|2025-02-03 13:52:20|210379.6|210289.6|210366.6|210276.6|210379.6|210289.6|210355.1|210265.1|22
1738590750000|2025-02-03 13:52:30|210360.5|210270.5|210315.7|210225.7|210360.5|210270.5|210313.5|210223.5|9
1738590760000|2025-02-03 13:52:40|210321.5|210231.5|210302.7|210212.7|210321.6|210231.6|210295.8|210205.8|11
1738590770000|2025-02-03 13:52:50|210300.7|210210.7|210279.5|210189.5|210303.5|210213.5|210274.1|210184.1|13
1738590780000|2025-02-03 13:53:00|210277.3|210187.3|210331.7|210241.7|210332.7|210246.9|210277.3|210187.3|14
1738590790000|2025-02-03 13:53:10|210334.9|210244.9|210320.1|210230.1|210334.9|210244.9|210306|210216|16
1738590800000|2025-02-03 13:53:20|210318.5|210228.5|210376.2|210286.2|210376.2|210286.2|210318.5|210228.5|3
1738590810000|2025-02-03 13:53:30|210378.3|210288.3|210359.2|210269.2|210378.3|210288.3|210359.1|210269.1|7
1738590820000|2025-02-03 13:53:40|210361.6|210271.6|210228.1|210138.1|210366.5|210276.5|210228.1|210138.1|15
1738590830000|2025-02-03 13:53:50|210199|210109|210151.2|210061.2|210199|210109|210131.6|210041.6|19
1738590840000|2025-02-03 13:54:00|210156.7|210066.7|210185.5|210095.5|210190.3|210100.3|210156.7|210066.7|10
1738590850000|2025-02-03 13:54:10|210183.9|210093.9|210185.1|210095.1|210187.8|210097.8|210149.5|210059.5|14
1738590860000|2025-02-03 13:54:20|210259.8|210169.8|210144.5|210054.5|210259.8|210171.7|210132.8|210049|22
1738590870000|2025-02-03 13:54:30|210143.9|210053.9|210112.8|210022.8|210154.4|210064.4|210111.7|210021.7|20
1738590880000|2025-02-03 13:54:40|210116.8|210026.8|210103.6|210013.6|210142|210052|210103.6|210013.6|19
1738590890000|2025-02-03 13:54:50|210116.2|210026.2|210097.9|210007.9|210164.2|210087.3|210096.7|210006.7|23
1738590900000|2025-02-03 13:55:00|210100.5|210010.5|210099.7|210009.7|210126|210036|210091.8|210001.8|23
1738590910000|2025-02-03 13:55:10|210096.7|210006.7|210098.3|210008.3|210105.5|210015.5|210090|210000|23
1738590920000|2025-02-03 13:55:20|210094.6|210004.6|210092.6|210002.6|210109.2|210019.2|210086.4|209996.4|23
1738590930000|2025-02-03 13:55:30|210090.5|210000.5|210099.9|210009.9|210107.3|210017.3|210090.5|210000.5|18
1738590940000|2025-02-03 13:55:40|210103.7|210013.7|210134.8|210044.8|210148.8|210086.4|210096.4|210006.4|23
1738590950000|2025-02-03 13:55:50|210136.8|210046.8|210125.8|210035.8|210169.1|210079.1|210125.8|210035.8|17
1738590960000|2025-02-03 13:56:00|210129.9|210039.9|210083.7|209993.7|210131.1|210041.1|210050.3|209979|21
1738590970000|2025-02-03 13:56:10|210078.7|209988.7|210092.7|210002.7|210096.5|210006.5|210076.5|209986.5|20
1738590980000|2025-02-03 13:56:20|210095.1|210005.1|210091.1|210001.1|210095.1|210005.1|210084.6|209994.6|11
1738590990000|2025-02-03 13:56:30|210089|209999|210086|209996|210096.3|210006.3|210086|209996|21
1738591000000|2025-02-03 13:56:40|210090.2|210000.2|210044|209994|210091|210001|210041.1|209991.1|15
1738591010000|2025-02-03 13:56:50|210039.8|209989.8|210087.5|209997.5|210092.8|210002.8|210037.2|209982|19
1738591020000|2025-02-03 13:57:00|210089.6|209999.6|210077.8|209987.8|210089.9|209999.9|210045.7|209955.7|16
1738591030000|2025-02-03 13:57:10|210083.7|209993.7|210062.9|209972.9|210086.6|209996.6|210062.9|209972.9|19
1738591040000|2025-02-03 13:57:20|210060.4|209970.4|209997.7|209907.7|210060.4|209970.4|209997.7|209907.7|16
1738591050000|2025-02-03 13:57:30|210002.5|209912.5|210049.7|209959.7|210049.7|209959.7|209996.5|209906.5|18
1738591060000|2025-02-03 13:57:40|210047.1|209957.1|210053.4|209963.4|210059.6|209969.6|210047.1|209957.1|12
1738591070000|2025-02-03 13:57:50|210055.6|209965.6|210050.5|209960.5|210062.4|209972.4|210050.5|209960.5|6
1738591080000|2025-02-03 13:58:00|210048.1|209958.1|210013.4|209923.4|210048.1|209958.1|210010.2|209920.2|12
1738591090000|2025-02-03 13:58:10|210011.8|209921.8|209985.3|209895.3|210015.5|209925.5|209947.5|209857.5|28
1738591100000|2025-02-03 13:58:20|209991.2|209901.2|209995.2|209905.2|209995.2|209905.2|209977.7|209887.7|19
1738591110000|2025-02-03 13:58:30|209998.9|209908.9|210014.6|209924.6|210028.2|209938.2|209998.9|209908.9|18
1738591120000|2025-02-03 13:58:40|210012|209922|210068.9|209978.9|210074.1|209984.1|210012|209922|22
1738591130000|2025-02-03 13:58:50|210070.5|209980.5|210143.6|210053.6|210152.2|210062.2|210069.3|209979.3|22
1738591140000|2025-02-03 13:59:00|210143.9|210053.9|210244.9|210154.9|210254.8|210164.8|210143.9|210053.9|29
1738591150000|2025-02-03 13:59:10|210241.3|210151.3|210234.9|210144.9|210243.4|210153.4|210233.4|210143.4|18
1738591160000|2025-02-03 13:59:20|210231.6|210141.6|210141.1|210051.1|210231.6|210141.6|210141.1|210051.1|18
1738591170000|2025-02-03 13:59:30|210151.8|210061.8|210113.7|210023.7|210180.6|210090.6|210095.5|210005.5|24
1738591180000|2025-02-03 13:59:40|210127.4|210037.4|210107|210017|210147.9|210057.9|210107|210017|18
1738591190000|2025-02-03 13:59:50|210112.4|210022.4|210094|210004|210114.3|210024.3|210094|210004|17
1738591200000|2025-02-03 14:00:00|210099.5|210009.5|210104.5|210014.5|210186|210096|210099.5|210009.5|25
1738591210000|2025-02-03 14:00:10|210101|210011|210097.1|210007.1|210121|210031|210093.5|210003.5|14
1738591220000|2025-02-03 14:00:20|210099.5|210009.5|210087.8|209997.8|210102.8|210012.8|210087.5|209997.5|18
1738591230000|2025-02-03 14:00:30|210085.2|209995.2|210007.5|209917.5|210085.2|209995.2|210002.1|209912.1|19
1738591240000|2025-02-03 14:00:40|210009.3|209919.3|210123.9|210033.9|210123.9|210033.9|209986.7|209896.7|30
1738591250000|2025-02-03 14:00:50|210119.3|210029.3|210133.5|210043.5|210140|210050|210113.5|210023.5|18
1738591260000|2025-02-03 14:01:00|210131.2|210041.2|210142.3|210052.3|210144.8|210054.8|210131.2|210041.2|12
1738591270000|2025-02-03 14:01:10|210140.6|210050.6|210093.7|210003.7|210140.6|210050.6|210089.7|209999.7|14
1738591280000|2025-02-03 14:01:20|210089.8|209999.8|210006.6|209916.6|210096.2|210006.2|210002.9|209912.9|25
1738591290000|2025-02-03 14:01:30|210004.1|209914.1|209951.8|209861.8|210007.3|209917.3|209951.8|209861.8|20
1738591300000|2025-02-03 14:01:40|209949.1|209859.1|209952.3|209862.3|209966.8|209876.8|209944|209854|15
1738591310000|2025-02-03 14:01:50|209946.9|209856.9|210043.5|209953.5|210051.1|209961.1|209946.9|209856.9|26
1738591320000|2025-02-03 14:02:00|210047|209957|210051.7|209961.7|210072|209982|210037.8|209947.8|28
1738591330000|2025-02-03 14:02:10|210053.4|209963.4|210057.4|209967.4|210075.7|209985.7|210053.4|209963.4|23
1738591340000|2025-02-03 14:02:20|210059.1|209969.1|210126.7|210036.7|210138.8|210048.8|210059.1|209969.1|17
1738591350000|2025-02-03 14:02:30|210126.5|210036.5|210093.8|210003.8|210126.5|210036.5|210093.8|210003.8|9
1738591360000|2025-02-03 14:02:40|210091.3|210001.3|209955.3|209865.3|210091.3|210001.3|209951.2|209861.2|22
1738591370000|2025-02-03 14:02:50|209955.5|209865.5|209952|209862|209989.3|209899.3|209942.9|209852.9|14
1738591380000|2025-02-03 14:03:00|209955.8|209865.8|209971.1|209881.1|209971.1|209881.1|209943.5|209853.5|17
1738591390000|2025-02-03 14:03:10|209977|209887|209984.9|209894.9|210001.6|209911.6|209966.3|209876.3|21
1738591400000|2025-02-03 14:03:20|209978.8|209888.8|209982.4|209892.4|209986.2|209896.2|209977.9|209887.9|19
1738591410000|2025-02-03 14:03:30|209979.9|209889.9|209955.7|209865.7|209983.8|209893.8|209955.7|209865.7|29
1738591420000|2025-02-03 14:03:40|209953.5|209863.5|209959.7|209869.7|209967.2|209877.2|209953.5|209863.5|17
1738591430000|2025-02-03 14:03:50|209962|209872|210073.4|209983.4|210077.5|209987.5|209962|209872|21
1738591440000|2025-02-03 14:04:00|210070.5|209980.5|210100.6|210010.6|210127.8|210037.8|210068.8|209978.8|25
1738591450000|2025-02-03 14:04:10|210103|210013|210081.7|209991.7|210103|210013|210081.7|209991.7|14
1738591460000|2025-02-03 14:04:20|210083.4|209993.4|210061.1|209971.1|210142.1|210052.1|210052.2|209962.2|25
1738591470000|2025-02-03 14:04:30|210067.5|209977.5|210027.6|209937.6|210068.8|209978.8|210020.2|209930.2|26
1738591480000|2025-02-03 14:04:40|210031.9|209941.9|210009.4|209919.4|210031.9|209941.9|209979.5|209889.5|25
1738591490000|2025-02-03 14:04:50|210012.7|209922.7|210000.6|209910.6|210020.6|209930.6|209990.4|209900.4|19
1738591500000|2025-02-03 14:05:00|210004.9|209914.9|210074.8|209984.8|210074.8|209984.8|209959.9|209869.9|25
1738591510000|2025-02-03 14:05:10|210082.1|209992.1|210065.4|209975.4|210082.1|209992.1|210027.6|209937.6|22
1738591520000|2025-02-03 14:05:20|210074.4|209984.4|210093.6|210003.6|210097.9|210007.9|210044.2|209963.2|30
1738591530000|2025-02-03 14:05:30|210086|209996|210136.6|210046.6|210144.1|210054.1|210086|209996|26
1738591540000|2025-02-03 14:05:40|210139.3|210049.3|210115|210025|210151.7|210061.7|210091.9|210001.9|29
1738591550000|2025-02-03 14:05:50|210110.3|210020.3|210084.7|209994.7|210112|210022|210081.5|209991.5|19
1738591560000|2025-02-03 14:06:00|210077.7|209987.7|210039|209949|210082.8|209992.8|210035.4|209945.4|29
1738591570000|2025-02-03 14:06:10|210037.3|209947.3|210100.9|210010.9|210100.9|210010.9|210037.3|209947.3|20
1738591580000|2025-02-03 14:06:20|210106.6|210016.6|210098.5|210008.5|210106.6|210016.6|210096.2|210006.2|5
1738591590000|2025-02-03 14:06:30|210096|210006|210084.1|209994.1|210096|210006|210084.1|209994.1|8
1738591600000|2025-02-03 14:06:40|210081.6|209991.6|210050.9|209960.9|210084.5|209994.5|210048.4|209958.4|17
1738591610000|2025-02-03 14:06:50|210058.5|209968.5|210042.5|209952.5|210059.3|209969.3|210037|209947|12
1738591620000|2025-02-03 14:07:00|210037.2|209947.2|210039.8|209949.8|210048|209958|210037.2|209947.2|12
1738591630000|2025-02-03 14:07:10|210037.6|209947.6|210021.3|209931.3|210045.6|209955.6|209994.3|209904.3|25
1738591640000|2025-02-03 14:07:20|210023.9|209933.9|210003.6|209913.6|210041.1|209951.1|210003.6|209913.6|14
1738591650000|2025-02-03 14:07:30|210006.1|209916.1|209955.5|209865.5|210008.5|209918.5|209947.4|209857.4|16
1738591660000|2025-02-03 14:07:40|209958.3|209868.3|209918.1|209828.1|209960.6|209870.6|209918.1|209828.1|22
1738591670000|2025-02-03 14:07:50|209914|209824|209884.8|209794.8|209917.9|209827.9|209880.9|209790.9|22
1738591680000|2025-02-03 14:08:00|209880.9|209790.9|209856.7|209766.7|209887|209797|209852.6|209762.6|21
1738591690000|2025-02-03 14:08:10|209862.8|209772.8|209918.8|209828.8|209918.8|209828.8|209862.6|209772.6|20
1738591700000|2025-02-03 14:08:20|209915.8|209825.8|209920.1|209830.1|209923.3|209833.3|209906.2|209816.2|15
1738591710000|2025-02-03 14:08:30|209917.7|209827.7|209915.8|209825.8|209917.9|209827.9|209901.5|209811.5|12
1738591720000|2025-02-03 14:08:40|209914.1|209824.1|209925.4|209835.4|209943.5|209853.5|209905.7|209815.7|18
1738591730000|2025-02-03 14:08:50|209928.9|209838.9|209928.7|209838.7|209936.2|209846.2|209925.1|209835.1|10
1738591740000|2025-02-03 14:09:00|209927.2|209837.2|209919.4|209829.4|209930.6|209840.6|209905|209815|20
1738591750000|2025-02-03 14:09:10|209923|209833|209883.6|209793.6|209925.2|209835.2|209875.7|209785.7|20
1738591760000|2025-02-03 14:09:20|209872.8|209782.8|209867.3|209777.3|209877.4|209787.4|209847.8|209757.8|16
1738591770000|2025-02-03 14:09:30|209869.8|209779.8|209867.7|209777.7|209870.3|209792.6|209840|209770.3|19
1738591780000|2025-02-03 14:09:40|209862|209772|209864|209774|209866.3|209776.3|209861.3|209771.3|15
1738591790000|2025-02-03 14:09:50|209861.4|209771.4|209868.2|209778.2|209868.2|209778.2|209859.8|209769.8|5
1738591800000|2025-02-03 14:10:00|209863.4|209773.4|209871.1|209781.1|210001.7|209911.7|209857|209767|29
1738591810000|2025-02-03 14:10:10|209872.4|209782.4|210007|209917|210048.2|209958.2|209866.1|209776.1|32
1738591820000|2025-02-03 14:10:20|210013.9|209923.9|210067|209977|210069.6|209979.6|210013.9|209923.9|22
1738591830000|2025-02-03 14:10:30|210069.5|209979.5|210097.7|210007.7|210117|210027|210061.9|209971.9|23
1738591840000|2025-02-03 14:10:40|210100.2|210010.2|210208.9|210118.9|210219.9|210129.9|210100.2|210010.2|30
1738591850000|2025-02-03 14:10:50|210208.6|210118.6|210264.3|210174.3|210264.3|210174.3|210199.3|210109.3|29
1738591860000|2025-02-03 14:11:00|210271.9|210181.9|210273.9|210183.9|210319.2|210229.2|210263|210173|33
1738591870000|2025-02-03 14:11:10|210265|210175|210231.7|210141.7|210266.7|210176.7|210231.7|210141.7|26
1738591880000|2025-02-03 14:11:20|210226.7|210136.7|210139.5|210049.5|210231.9|210141.9|210138.3|210048.3|30
1738591890000|2025-02-03 14:11:30|210137.1|210047.1|210074.5|209984.5|210137.1|210047.1|210059.2|209969.2|22
1738591900000|2025-02-03 14:11:40|210077.9|209987.9|210042.9|209952.9|210079.6|209989.6|210042.9|209952.9|16
1738591910000|2025-02-03 14:11:50|210040.4|209950.4|210009.2|209919.2|210040.4|209950.4|210008.9|209918.9|25
1738591920000|2025-02-03 14:12:00|210006.7|209916.7|209959.9|209869.9|210006.7|209916.7|209943.9|209853.9|22
1738591930000|2025-02-03 14:12:10|209957.6|209867.6|209908|209818|209957.6|209867.6|209895.5|209805.5|16
1738591940000|2025-02-03 14:12:20|209910.4|209820.4|209897.6|209807.6|209930.6|209840.6|209891|209801|20
1738591950000|2025-02-03 14:12:30|209870.8|209780.8|209869.7|209779.7|209888.4|209798.4|209864.2|209774.2|16
1738591960000|2025-02-03 14:12:40|209872.2|209782.2|209874.6|209784.6|209879.2|209789.2|209870.8|209780.8|18
1738591970000|2025-02-03 14:12:50|209872.2|209782.2|209913.6|209823.6|209913.6|209823.6|209872.2|209782.2|6
1738591980000|2025-02-03 14:13:00|209921.7|209831.7|209944.7|209854.7|209952.5|209862.5|209909.4|209819.4|32
1738591990000|2025-02-03 14:13:10|209942.9|209852.9|209925.7|209835.7|209961.7|209871.7|209916|209826|20
1738592000000|2025-02-03 14:13:20|209928.2|209838.2|209868.1|209778.1|209928.2|209838.2|209863.3|209773.3|15
1738592010000|2025-02-03 14:13:30|209865.9|209775.9|209825|209735|209865.9|209775.9|209825|209735|12
1738592020000|2025-02-03 14:13:40|209821.7|209731.7|209803.9|209713.9|209821.7|209731.7|209768.7|209692.8|16
1738592030000|2025-02-03 14:13:50|209807.5|209717.5|209788.2|209698.2|209807.5|209717.5|209761.2|209671.2|5
1738592040000|2025-02-03 14:14:00|209784.9|209694.9|209515.9|209465.9|209784.9|209694.9|209515.9|209465.9|27
1738592050000|2025-02-03 14:14:10|209519.8|209429.8|209511.4|209421.4|209519.8|209429.8|209497.8|209407.8|19
1738592060000|2025-02-03 14:14:20|209520.5|209430.5|209509.8|209419.8|209520.5|209430.5|209492.3|209402.3|21
1738592070000|2025-02-03 14:14:30|209507.4|209417.4|209508.3|209418.3|209521.5|209431.5|209506.1|209416.1|13
1738592080000|2025-02-03 14:14:40|209506.1|209416.1|209371.2|209281.2|209506.1|209416.1|209368.2|209278.2|26
1738592090000|2025-02-03 14:14:50|209373.8|209283.8|209366.6|209276.6|209392|209302|209305.1|209224.2|29
1738592100000|2025-02-03 14:15:00|209360.7|209270.7|209327.8|209237.8|209369.6|209279.6|209314|209224|22
1738592110000|2025-02-03 14:15:10|209330|209240|209322|209232|209330|209240|209197.8|209107.8|37
1738592120000|2025-02-03 14:15:20|209321.9|209231.9|209346.4|209256.4|209350.5|209260.5|209272.6|209182.6|32
1738592130000|2025-02-03 14:15:30|209344|209254|209193.7|209103.7|209346.4|209256.4|209193.7|209103.7|31
1738592140000|2025-02-03 14:15:40|209170.2|209080.2|209172.2|209082.2|209207.7|209117.7|209131.2|209041.2|29
1738592150000|2025-02-03 14:15:50|209142.3|209052.3|209048.1|208958.1|209147.9|209057.9|209043.7|208953.7|22
1738592160000|2025-02-03 14:16:00|209052.2|208962.2|209083|208993|209087.6|208997.6|209045.6|208955.6|27
1738592170000|2025-02-03 14:16:10|209113|209023|209101.4|209011.4|209120.5|209030.5|209100.1|209010.1|24
1738592180000|2025-02-03 14:16:20|209078|208988|209002.5|208912.5|209078|208988|208894.7|208804.7|34
1738592190000|2025-02-03 14:16:30|209005.7|208915.7|208947.3|208857.3|209075.5|208985.5|208932.3|208842.3|29
1738592200000|2025-02-03 14:16:40|208949.7|208859.7|209013|208923|209076.8|208986.8|208949.7|208859.7|38
1738592210000|2025-02-03 14:16:50|209013.6|208923.6|209019.3|208929.3|209029.1|208939.1|209002.6|208912.6|21
1738592220000|2025-02-03 14:17:00|209006.1|208916.1|209104.1|209014.1|209123.7|209033.7|209006.1|208916.1|25
1738592230000|2025-02-03 14:17:10|209109.3|209019.3|209158.8|209068.8|209188.9|209098.9|209092.4|209002.4|27
1738592240000|2025-02-03 14:17:20|209156.6|209066.6|209070.2|208980.2|209178.3|209088.3|209057.7|208967.7|26
1738592250000|2025-02-03 14:17:30|209073.8|208983.8|209089.5|208999.5|209098.1|209008.1|209073.8|208983.8|19
1738592260000|2025-02-03 14:17:40|209093.6|209003.6|209018.2|208928.2|209093.6|209003.6|209015.5|208925.5|24
1738592270000|2025-02-03 14:17:50|209029|208939|208917.8|208827.8|209040.2|208950.2|208914.7|208824.7|22
1738592280000|2025-02-03 14:18:00|208916.4|208826.4|208917.5|208827.5|208941.9|208851.9|208883.2|208793.2|23
1738592290000|2025-02-03 14:18:10|208914.6|208824.6|208881.4|208791.4|208930.6|208840.6|208881.4|208791.4|31
1738592300000|2025-02-03 14:18:20|208882|208792|208931.3|208841.3|208939.8|208849.8|208819.9|208729.9|31
1738592310000|2025-02-03 14:18:30|208933|208843|208949|208859|208954|208864|208924|208834|20
1738592320000|2025-02-03 14:18:40|208939.6|208849.6|209038.8|208948.8|209050.9|208960.9|208939.6|208849.6|31
1738592330000|2025-02-03 14:18:50|209038.7|208948.7|209058.1|208968.1|209074.1|208984.1|209038.7|208948.7|28
1738592340000|2025-02-03 14:19:00|209054.1|208964.1|209094.1|209004.1|209099.7|209009.7|209054.1|208964.1|22
1738592350000|2025-02-03 14:19:10|209090.1|209000.1|209149.3|209059.3|209167.4|209077.4|209087.2|208997.2|29
1738592360000|2025-02-03 14:19:20|209150.3|209060.3|209137.7|209047.7|209161.5|209071.5|209118.9|209028.9|27
1738592370000|2025-02-03 14:19:30|209133.8|209043.8|209163.7|209073.7|209165.8|209075.8|209133.8|209043.8|26
1738592380000|2025-02-03 14:19:40|209160.1|209070.1|209160.7|209070.7|209171.9|209081.9|209152.1|209062.1|24
1738592390000|2025-02-03 14:19:50|209161.8|209071.8|209180.5|209090.5|209189.9|209099.9|209155.2|209065.2|22
1738592400000|2025-02-03 14:20:00|209186.4|209096.4|209178.3|209088.3|209202|209112|209170.7|209080.7|27
1738592410000|2025-02-03 14:20:10|209187.9|209097.9|209286.2|209196.2|209353.6|209263.6|209179.4|209089.4|35
1738592420000|2025-02-03 14:20:20|209293.2|209203.2|209322.1|209232.1|209329|209239|209280.7|209190.7|33
1738592430000|2025-02-03 14:20:30|209321.7|209231.7|209337.1|209247.1|209381.4|209291.4|209315.3|209225.3|26
1738592440000|2025-02-03 14:20:40|209309.5|209219.5|209220|209130|209309.5|209219.5|209220|209130|15
1738592450000|2025-02-03 14:20:50|209216.6|209126.6|209275.8|209185.8|209285.9|209195.9|209216.6|209126.6|5
1738592460000|2025-02-03 14:21:00|209267.1|209177.1|209247.3|209157.3|209268.1|209178.1|209231.6|209141.6|15
1738592470000|2025-02-03 14:21:10|209243.1|209153.1|209218.7|209128.7|209248.6|209158.6|209218.7|209128.7|13
1738592480000|2025-02-03 14:21:20|209223.5|209133.5|209219.1|209129.1|209253.7|209163.7|209219.1|209129.1|4
1738592490000|2025-02-03 14:21:30|209217|209127|209220|209130|209227|209137|209217|209127|10
1738592500000|2025-02-03 14:21:40|209217.5|209127.5|209150.6|209060.6|209220.3|209130.3|209144.9|209054.9|15
1738592510000|2025-02-03 14:21:50|209157.3|209067.3|209203.6|209113.6|209203.6|209113.6|209142.9|209052.9|22
1738592520000|2025-02-03 14:22:00|209207|209117|209300.7|209210.7|209311.1|209221.1|209207|209117|28
1738592530000|2025-02-03 14:22:10|209295.2|209205.2|209277.6|209187.6|209295.2|209205.2|209270.3|209180.3|24
1738592540000|2025-02-03 14:22:20|209281|209191|209320.2|209230.2|209330.1|209240.1|209277.5|209187.5|33
1738592550000|2025-02-03 14:22:30|209320.4|209230.4|209306.4|209216.4|209328|209238|209302.8|209212.8|27
1738592560000|2025-02-03 14:22:40|209305.5|209215.5|209309.6|209219.6|209323.6|209233.6|209254.3|209164.3|22
1738592570000|2025-02-03 14:22:50|209302.1|209212.1|209300.2|209210.2|209304.6|209214.6|209298.1|209208.1|12
1738592580000|2025-02-03 14:23:00|209307.6|209217.6|209427.2|209337.2|209433.4|209343.4|209307.6|209217.6|29
1738592590000|2025-02-03 14:23:10|209419.6|209329.6|209455.9|209365.9|209461.9|209371.9|209412.9|209322.9|23
1738592600000|2025-02-03 14:23:20|209462.4|209372.4|209462.3|209372.3|209471.9|209381.9|209453.7|209363.7|29
1738592610000|2025-02-03 14:23:30|209475.3|209385.3|209504.1|209414.1|209513.5|209423.5|209475.3|209385.3|25
1738592620000|2025-02-03 14:23:40|209503.3|209413.3|209374.1|209284.1|209515.5|209425.5|209369.9|209279.9|29
1738592630000|2025-02-03 14:23:50|209375.5|209285.5|209371.5|209281.5|209380.4|209290.4|209365.9|209275.9|22
1738592640000|2025-02-03 14:24:00|209371.3|209281.3|209377.5|209287.5|209377.5|209287.5|209371.3|209281.3|10
1738592650000|2025-02-03 14:24:10|209377.7|209287.7|209369.5|209279.5|209390.5|209300.5|209367.5|209277.5|21
1738592660000|2025-02-03 14:24:20|209368.8|209278.8|209372.6|209282.6|209381|209291|209368.8|209278.8|18
1738592670000|2025-02-03 14:24:30|209370.9|209280.9|209340.9|209250.9|209372.6|209282.6|209332.3|209242.3|16
1738592680000|2025-02-03 14:24:40|209337.1|209247.1|209321.2|209231.2|209347.1|209257.1|209300.3|209210.3|24
1738592690000|2025-02-03 14:24:50|209320.7|209230.7|209334.2|209244.2|209336.9|209246.9|209316.8|209226.8|16
1738592700000|2025-02-03 14:25:00|209336.6|209246.6|209445.8|209355.8|209454.4|209364.4|209332.4|209242.4|30
1738592710000|2025-02-03 14:25:10|209452.6|209362.6|209432.3|209342.3|209515.7|209425.7|209411.5|209321.5|35
1738592720000|2025-02-03 14:25:20|209424.6|209334.6|209429.5|209339.5|209481.3|209391.3|209424.6|209334.6|32
1738592730000|2025-02-03 14:25:30|209430.8|209340.8|209377.3|209287.3|209433.5|209343.5|209370.4|209280.4|35
1738592740000|2025-02-03 14:25:40|209384.2|209294.2|209446.5|209356.5|209447.5|209357.5|209367|209277|30
1738592750000|2025-02-03 14:25:50|209439.6|209349.6|209503.2|209413.2|209521.5|209431.5|209437.8|209347.8|21
1738592760000|2025-02-03 14:26:00|209507.6|209417.6|209380.4|209290.4|209516.5|209426.5|209374.3|209284.3|37
1738592770000|2025-02-03 14:26:10|209382.6|209292.6|209418.7|209328.7|209432.4|209342.4|209363.9|209273.9|28
1738592780000|2025-02-03 14:26:20|209422.3|209332.3|209389.1|209299.1|209422.3|209332.3|209330.2|209240.2|26
1738592790000|2025-02-03 14:26:30|209429.3|209339.3|209429.5|209339.5|209436.7|209346.7|209421.2|209331.2|26
1738592800000|2025-02-03 14:26:40|209424|209334|209463.1|209373.1|209476|209386|209424|209334|23
1738592810000|2025-02-03 14:26:50|209465.7|209375.7|209474.1|209384.1|209476.5|209386.5|209458.6|209368.6|29
1738592820000|2025-02-03 14:27:00|209511.3|209421.3|209555.9|209465.9|209555.9|209465.9|209500.6|209410.6|34
1738592830000|2025-02-03 14:27:10|209552.2|209462.2|209566.3|209476.3|209568.1|209478.1|209545.1|209455.1|18
1738592840000|2025-02-03 14:27:20|209564.1|209474.1|209567.5|209477.5|209569.6|209479.6|209564.1|209474.1|6
1738592850000|2025-02-03 14:27:30|209570.5|209480.5|209534.5|209444.5|209575.7|209485.7|209532.3|209442.3|13
1738592860000|2025-02-03 14:27:40|209531.5|209441.5|209529.8|209439.8|209532.6|209442.6|209504.9|209414.9|17
1738592870000|2025-02-03 14:27:50|209533.1|209443.1|209532.9|209442.9|209539.4|209449.4|209528.2|209438.2|7
1738592880000|2025-02-03 14:28:00|209530.3|209440.3|209514.6|209424.6|209530.3|209440.3|209511.4|209421.4|11
1738592890000|2025-02-03 14:28:10|209517.1|209427.1|209525.8|209435.8|209531.1|209441.1|209517.1|209427.1|9
1738592900000|2025-02-03 14:28:20|209515.7|209425.7|209502.9|209412.9|209532.5|209442.5|209462.9|209372.9|29
1738592910000|2025-02-03 14:28:30|209502.1|209412.1|209529.4|209439.4|209538.3|209448.3|209500.7|209410.7|20
1738592920000|2025-02-03 14:28:40|209524.4|209434.4|209514.1|209424.1|209526.8|209436.8|209506.3|209416.3|12
1738592930000|2025-02-03 14:28:50|209511.7|209421.7|209505.4|209415.4|209515.4|209425.4|209473.2|209383.2|22
1738592940000|2025-02-03 14:29:00|209503|209413|209502.4|209412.4|209506.6|209416.6|209489.4|209399.4|33
1738592950000|2025-02-03 14:29:10|209500.2|209410.2|209504.6|209414.6|209515.8|209425.8|209491.4|209401.4|17
1738592960000|2025-02-03 14:29:20|209502|209412|209496.7|209406.7|209506.3|209416.3|209494.5|209404.5|14
1738592970000|2025-02-03 14:29:30|209492|209402|209471.9|209381.9|209517.1|209427.1|209469.7|209379.7|19
1738592980000|2025-02-03 14:29:40|209469.7|209379.7|209485.7|209395.7|209492.1|209402.1|209460.7|209370.7|21
1738592990000|2025-02-03 14:29:50|209484.1|209394.1|209498.8|209408.8|209499.6|209409.6|209460.2|209370.2|28
1738593000000|2025-02-03 14:30:00|209482.6|209392.6|209506.9|209416.9|209514.3|209424.3|209471|209381|33
1738593010000|2025-02-03 14:30:10|209510.7|209420.7|209600.2|209510.2|209600.2|209510.2|209507.2|209417.2|29
1738593020000|2025-02-03 14:30:20|209601.6|209511.6|209626.9|209536.9|209652.7|209562.7|209596.4|209506.4|26
1738593030000|2025-02-03 14:30:30|209631.1|209541.1|209680.2|209590.2|209686.3|209596.3|209623.4|209533.4|31
1738593040000|2025-02-03 14:30:40|209660.6|209570.6|209691.2|209601.2|209691.2|209601.2|209640.4|209550.4|33
1738593050000|2025-02-03 14:30:50|209694.9|209604.9|209616.7|209526.7|209694.9|209604.9|209614.1|209524.1|20
1738593060000|2025-02-03 14:31:00|209616.9|209526.9|209626.6|209536.6|209645.9|209555.9|209614.9|209524.9|26
1738593070000|2025-02-03 14:31:10|209621.1|209531.1|209605.3|209515.3|209689|209599|209602.8|209512.8|30
1738593080000|2025-02-03 14:31:20|209602.5|209512.5|209580.5|209490.5|209605.9|209515.9|209563.4|209473.4|30
1738593090000|2025-02-03 14:31:30|209575.2|209485.2|209609.4|209519.4|209632.3|209542.3|209569.7|209479.7|34
1738593100000|2025-02-03 14:31:40|209611.1|209521.1|209606.3|209516.3|209623.8|209533.8|209602.2|209512.2|27
1738593110000|2025-02-03 14:31:50|209588.1|209498.1|209533.4|209443.4|209588.1|209498.1|209528.7|209438.7|23
1738593120000|2025-02-03 14:32:00|209530.4|209440.4|209439|209349|209541.3|209451.3|209424.7|209334.7|23
1738593130000|2025-02-03 14:32:10|209426.8|209336.8|209512.2|209422.2|209534.7|209444.7|209422.6|209332.6|26
1738593140000|2025-02-03 14:32:20|209510.6|209420.6|209514.3|209424.3|209548.9|209458.9|209510.6|209420.6|31
1738593150000|2025-02-03 14:32:30|209515.9|209425.9|209567.7|209477.7|209577.2|209487.2|209498.6|209408.6|29
1738593160000|2025-02-03 14:32:40|209568.4|209478.4|209592.9|209502.9|209592.9|209502.9|209558.4|209468.4|35
1738593170000|2025-02-03 14:32:50|209587.2|209497.2|209561.1|209471.1|209589.5|209499.5|209552.8|209462.8|30
1738593180000|2025-02-03 14:33:00|209535.9|209445.9|209472.7|209382.7|209537|209447|209454.2|209364.2|27
1738593190000|2025-02-03 14:33:10|209478.6|209388.6|209504.8|209414.8|209555.8|209465.8|209465.8|209375.8|33
1738593200000|2025-02-03 14:33:20|209512.8|209422.8|209504.9|209414.9|209517.4|209427.4|209478.7|209388.7|25
1738593210000|2025-02-03 14:33:30|209507.4|209417.4|209503.6|209413.6|209507.6|209417.6|209500.6|209410.6|8
1738593220000|2025-02-03 14:33:40|209498.6|209408.6|209374.9|209284.9|209508.6|209418.6|209370.2|209280.2|27
1738593230000|2025-02-03 14:33:50|209373.2|209283.2|209443.7|209353.7|209443.7|209353.7|209373.2|209283.2|30
1738593240000|2025-02-03 14:34:00|209432.1|209342.1|209430.9|209340.9|209432.1|209342.1|209370.3|209280.3|24
1738593250000|2025-02-03 14:34:10|209434.1|209344.1|209427.4|209337.4|209434.1|209344.1|209413|209323|20
1738593260000|2025-02-03 14:34:20|209433.8|209343.8|209493.5|209403.5|209518.6|209428.6|209423|209333|29
1738593270000|2025-02-03 14:34:30|209494|209404|209482.3|209392.3|209516.3|209426.3|209474.8|209384.8|28
1738593280000|2025-02-03 14:34:40|209486.3|209396.3|209474.8|209384.8|209510.6|209420.6|209464.6|209374.6|27
1738593290000|2025-02-03 14:34:50|209466.4|209376.4|209306.8|209216.8|209466.4|209376.4|209306.8|209216.8|28
1738593300000|2025-02-03 14:35:00|209307.2|209217.2|209288.4|209198.4|209324.5|209234.5|209283.4|209193.4|38
1738593310000|2025-02-03 14:35:10|209290|209200|209325.5|209235.5|209336.2|209246.2|209288.8|209198.8|28
1738593320000|2025-02-03 14:35:20|209321.8|209231.8|209383.5|209293.5|209391.1|209301.1|209321.8|209231.8|30
1738593330000|2025-02-03 14:35:30|209380.8|209290.8|209420.4|209330.4|209428.8|209338.8|209353.9|209263.9|30
1738593340000|2025-02-03 14:35:40|209427.9|209337.9|209463.2|209373.2|209463.2|209373.2|209420.6|209330.6|25
1738593350000|2025-02-03 14:35:50|209467.7|209377.7|209440.1|209350.1|209473.3|209383.3|209435.4|209345.4|22
1738593360000|2025-02-03 14:36:00|209440.5|209350.5|209641|209551|209658|209568|209440.5|209350.5|35
1738593370000|2025-02-03 14:36:10|209640.1|209550.1|209600.3|209510.3|209647.3|209557.3|209588.9|209482.4|34
1738593380000|2025-02-03 14:36:20|209605|209515|209580.2|209490.2|209605.1|209515.1|209580.2|209490.2|30
1738593390000|2025-02-03 14:36:30|209579.4|209489.4|209602.2|209512.2|209604|209514|209579.4|209489.4|29
1738593400000|2025-02-03 14:36:40|209602.5|209512.5|209641.9|209551.9|209650|209560|209602.5|209512.5|32
1738593410000|2025-02-03 14:36:50|209641.2|209551.2|209644.8|209554.8|209657.8|209567.8|209641.2|209551.2|25
1738593420000|2025-02-03 14:37:00|209644.4|209554.4|209690.4|209600.4|209690.4|209600.4|209643.4|209553.4|20
1738593430000|2025-02-03 14:37:10|209687.8|209597.8|209765.3|209675.3|209782.5|209692.5|209680.6|209590.6|31
1738593440000|2025-02-03 14:37:20|209774.8|209684.8|209736.7|209646.7|209790.4|209700.4|209725.4|209635.4|27
1738593450000|2025-02-03 14:37:30|209728.5|209638.5|209696.3|209606.3|209734.4|209644.4|209687.3|209597.3|25
1738593460000|2025-02-03 14:37:40|209693.8|209603.8|209860.8|209770.8|209860.8|209770.8|209690.1|209600.1|28
1738593470000|2025-02-03 14:37:50|209854|209764|209869.8|209779.8|209899.7|209809.7|209847.4|209757.4|29
1738593480000|2025-02-03 14:38:00|209870.5|209780.5|209798.5|209708.5|209876.3|209786.3|209798.5|209708.5|28
1738593490000|2025-02-03 14:38:10|209798.4|209708.4|209907.5|209817.5|209909.3|209819.3|209787.5|209697.5|31
1738593500000|2025-02-03 14:38:20|209909.1|209819.1|209956.3|209866.3|209956.3|209866.3|209862.9|209772.9|26
1738593510000|2025-02-03 14:38:30|209944.7|209854.7|209969.1|209879.1|209976.3|209886.3|209906.5|209816.5|23
1738593520000|2025-02-03 14:38:40|209960.9|209870.9|209943.1|209853.1|209971.6|209881.6|209943.1|209853.1|22
1738593530000|2025-02-03 14:38:50|209939.3|209849.3|209865.3|209775.3|209947.7|209857.7|209865.3|209775.3|21
1738593540000|2025-02-03 14:39:00|209860.6|209770.6|209879.9|209789.9|209897.3|209807.3|209859.1|209769.1|15
1738593550000|2025-02-03 14:39:10|209883.3|209793.3|209900.4|209810.4|209900.4|209810.4|209874.8|209784.8|20
1738593560000|2025-02-03 14:39:20|209895.2|209805.2|209870|209780|209895.2|209805.2|209865.6|209775.6|10
1738593570000|2025-02-03 14:39:30|209874.8|209784.8|209832.7|209742.7|209874.8|209784.8|209832.7|209742.7|17
1738593580000|2025-02-03 14:39:40|209841.6|209751.6|209780.1|209690.1|209841.6|209751.6|209773.3|209683.3|27
1738593590000|2025-02-03 14:39:50|209784.1|209694.1|209782.5|209692.5|209789.8|209699.8|209776.2|209686.2|16
1738593600000|2025-02-03 14:40:00|209787.4|209697.4|209846.5|209756.5|209850.6|209760.6|209781.5|209691.5|22
1738593610000|2025-02-03 14:40:10|209830.3|209740.3|209906.5|209816.5|209919.8|209829.8|209830.3|209740.3|24
1738593620000|2025-02-03 14:40:20|209905.2|209815.2|209991.9|209901.9|209999.7|209909.7|209903.6|209813.6|31
1738593630000|2025-02-03 14:40:30|209989.4|209899.4|209934.6|209844.6|210041.7|209951.7|209934.6|209844.6|28
1738593640000|2025-02-03 14:40:40|209933.7|209843.7|209922.9|209832.9|209955.4|209865.4|209898.4|209808.4|30
1738593650000|2025-02-03 14:40:50|209914.8|209824.8|209915|209825|209918.9|209828.9|209914|209824|9
1738593660000|2025-02-03 14:41:00|209909.9|209819.9|209905.1|209815.1|209957.5|209867.5|209879.1|209789.1|21
1738593670000|2025-02-03 14:41:10|209915.6|209825.6|209899.6|209809.6|209945.2|209855.2|209882|209792|30
1738593680000|2025-02-03 14:41:20|209902.8|209812.8|209872.7|209782.7|209902.8|209812.8|209868.5|209778.5|18
1738593690000|2025-02-03 14:41:30|209868.7|209778.7|209818.5|209728.5|209869.5|209779.5|209810.6|209720.6|16
1738593700000|2025-02-03 14:41:40|209825.3|209735.3|209793.3|209703.3|209846.8|209756.8|209773.8|209683.8|21
1738593710000|2025-02-03 14:41:50|209803|209713|209820.8|209730.8|209826|209736|209803|209713|15
1738593720000|2025-02-03 14:42:00|209814.9|209724.9|209822.3|209732.3|209822.3|209732.3|209814.9|209724.9|7
1738593730000|2025-02-03 14:42:10|209822.2|209732.2|209691.3|209601.3|209822.5|209732.5|209691.3|209601.3|11
1738593740000|2025-02-03 14:42:20|209695.5|209605.5|209685.7|209595.7|209701.1|209611.1|209672.9|209582.9|29
1738593750000|2025-02-03 14:42:30|209682.4|209592.4|209684.3|209594.3|209691.9|209601.9|209677.8|209587.8|32
1738593760000|2025-02-03 14:42:40|209692.4|209602.4|209697.3|209607.3|209697.3|209607.3|209676.5|209586.5|17
1738593770000|2025-02-03 14:42:50|209690.1|209600.1|209651.3|209561.3|209690.1|209600.1|209637|209547|25
1738593780000|2025-02-03 14:43:00|209657.1|209567.1|209679.4|209589.4|209687.5|209597.5|209646.1|209556.1|19
1738593790000|2025-02-03 14:43:10|209683.6|209593.6|209685.5|209595.5|209685.5|209595.5|209683.6|209593.6|3
1738593800000|2025-02-03 14:43:20|209689.8|209599.8|209647.3|209557.3|209691.4|209601.4|209647.3|209557.3|12
1738593810000|2025-02-03 14:43:30|209642.9|209552.9|209652.3|209562.3|209690.2|209600.2|209642.9|209552.9|20
1738593820000|2025-02-03 14:43:40|209650.8|209560.8|209646.8|209556.8|209651.4|209561.4|209645.8|209555.8|17
1738593830000|2025-02-03 14:43:50|209610.2|209520.2|209603.3|209513.3|209611.4|209521.4|209593.9|209503.9|16
1738593840000|2025-02-03 14:44:00|209603.5|209513.5|209647.2|209557.2|209668.9|209578.9|209603.3|209513.3|20
1738593850000|2025-02-03 14:44:10|209655.6|209565.6|209610|209520|209655.6|209565.6|209548.9|209458.9|23
1738593860000|2025-02-03 14:44:20|209602.1|209512.1|209598.6|209508.6|209614.8|209524.8|209587.9|209497.9|14
1738593870000|2025-02-03 14:44:30|209593.2|209503.2|209558|209468|209597.1|209507.1|209552|209462|16
1738593880000|2025-02-03 14:44:40|209564.4|209474.4|209602|209441|209602|209482.1|209558.8|209441|9
1738593890000|2025-02-03 14:44:50|209575.5|209431|209570.5|209401.2|209583.1|209431|209518.8|209393.5|27
1738593900000|2025-02-03 14:45:00|209573|209408|209564.7|209474.7|209599.6|209475.9|209558.3|209408|14
1738593910000|2025-02-03 14:45:10|209565.7|209475.7|209508.2|209418.2|209565.7|209475.7|209508.2|209418.2|6
1738593920000|2025-02-03 14:45:20|209506.5|209416.5|209475.2|209385.2|209515|209425|209475.2|209385.2|10
1738593930000|2025-02-03 14:45:30|209473.7|209383.7|209471.6|209381.6|209473.7|209383.7|209437.6|209347.6|13
1738593940000|2025-02-03 14:45:40|209472.1|209382.1|209527.3|209437.3|209558.4|209468.4|209471.4|209381.4|13
1738593950000|2025-02-03 14:45:50|209527.7|209437.7|209605|209515|209605|209515|209527.7|209437.7|16
1738593960000|2025-02-03 14:46:00|209604.2|209514.2|209681.9|209591.9|209685.1|209595.1|209597.3|209507.3|18
1738593970000|2025-02-03 14:46:10|209681.6|209591.6|209727.7|209637.7|209736.6|209646.6|209677.6|209587.6|19
1738593980000|2025-02-03 14:46:20|209714.7|209624.7|209748.2|209658.2|209748.2|209658.2|209705.6|209615.6|20
1738593990000|2025-02-03 14:46:30|209738.7|209648.7|209745.8|209655.8|209758|209668|209731.8|209641.8|28
1738594000000|2025-02-03 14:46:40|209744.1|209654.1|209783.7|209693.7|209789.8|209699.8|209744.1|209654.1|15
1738594010000|2025-02-03 14:46:50|209790.2|209700.2|209804|209714|209812.2|209722.2|209783.4|209693.4|12
1738594020000|2025-02-03 14:47:00|209809.3|209719.3|209813.2|209723.2|209813.2|209723.2|209804.5|209714.5|13
1738594030000|2025-02-03 14:47:10|209812.6|209722.6|209814.3|209724.3|209818.1|209728.1|209810.4|209720.4|13
1738594040000|2025-02-03 14:47:20|209810.3|209720.3|209873.8|209783.8|209874.7|209784.7|209810.3|209720.3|19
1738594050000|2025-02-03 14:47:30|209890.7|209800.7|209893.8|209803.8|209908.3|209818.3|209877.3|209787.3|29
1738594060000|2025-02-03 14:47:40|209900.3|209810.3|209903|209813|209906.5|209816.5|209878.1|209788.1|23
1738594070000|2025-02-03 14:47:50|209903.2|209813.2|209932.8|209842.8|209936.7|209846.7|209900.8|209810.8|12
1738594080000|2025-02-03 14:48:00|209932.4|209842.4|209925.8|209835.8|209969.4|209879.4|209904.7|209814.7|21
1738594090000|2025-02-03 14:48:10|209919.4|209829.4|209952.9|209862.9|209959.2|209869.2|209919.4|209829.4|29
1738594100000|2025-02-03 14:48:20|209950.5|209860.5|209909.1|209819.1|209963.4|209873.4|209907|209817|27
1738594110000|2025-02-03 14:48:30|209905.7|209815.7|209952.7|209862.7|209991.7|209901.7|209905.7|209815.7|21
1738594120000|2025-02-03 14:48:40|209957.3|209867.3|209960.9|209870.9|209970.3|209880.3|209945.1|209855.1|32
1738594130000|2025-02-03 14:48:50|209957.7|209867.7|209952.7|209862.7|209966.7|209876.7|209948.7|209858.7|25
1738594140000|2025-02-03 14:49:00|209957.1|209867.1|209930.9|209840.9|209961|209871|209930.9|209840.9|32
1738594150000|2025-02-03 14:49:10|209935.7|209845.7|210028.8|209938.8|210043.6|209953.6|209926.9|209836.9|29
1738594160000|2025-02-03 14:49:20|210039.5|209949.5|210092.2|210002.2|210092.4|210002.4|210032.1|209942.1|30
1738594170000|2025-02-03 14:49:30|210092|210002|210151.1|210061.1|210157.4|210067.4|210091.5|210001.5|22
1738594180000|2025-02-03 14:49:40|210156.8|210066.8|210209.6|210119.6|210216.1|210126.1|210151.7|210061.7|31
1738594190000|2025-02-03 14:49:50|210211.8|210121.8|210250.2|210160.2|210272.8|210182.8|210211.8|210121.8|33
1738594200000|2025-02-03 14:50:00|210251.2|210161.2|210327.6|210237.6|210327.6|210237.6|210222|210132|23
1738594210000|2025-02-03 14:50:10|210370.8|210280.8|210270.8|210180.8|210370.9|210280.9|210270.8|210180.8|29
1738594220000|2025-02-03 14:50:20|210273|210183|210259.1|210169.1|210273|210183|210251.3|210161.3|16
1738594230000|2025-02-03 14:50:30|210266.4|210176.4|210269.7|210179.7|210273.9|210183.9|210249.4|210159.4|16
1738594240000|2025-02-03 14:50:40|210270.7|210180.7|210276.3|210186.3|210282.2|210192.2|210270.7|210180.7|11
1738594250000|2025-02-03 14:50:50|210281.5|210191.5|210262.8|210172.8|210281.6|210191.6|210262.8|210172.8|11
1738594260000|2025-02-03 14:51:00|210269.7|210179.7|210179.2|210089.2|210269.7|210179.7|210176.2|210086.2|20
1738594270000|2025-02-03 14:51:10|210179.7|210089.7|210141.2|210051.2|210186.4|210096.4|210138.5|210048.5|33
1738594280000|2025-02-03 14:51:20|210137.2|210047.2|210094|210004|210137.7|210047.7|210092.5|210002.5|31
1738594290000|2025-02-03 14:51:30|210087.4|209997.4|210084.4|209994.4|210133.2|210043.2|210083.7|209993.7|29
1738594300000|2025-02-03 14:51:40|210087|209997|210085.5|209995.5|210140.4|210050.4|210084.8|209994.8|30
1738594310000|2025-02-03 14:51:50|210087|209997|210109.2|210019.2|210109.2|210019.2|210043.5|209953.5|31
1738594320000|2025-02-03 14:52:00|210106.1|210016.1|210092.2|210002.2|210107.8|210017.8|210080.5|209990.5|29
1738594330000|2025-02-03 14:52:10|210092.3|210002.3|210086.1|209996.1|210092.3|210002.3|210074.3|209984.3|27
1738594340000|2025-02-03 14:52:20|210087.2|209997.2|210138.6|210048.6|210147.1|210057.1|210087.2|209997.2|29
1738594350000|2025-02-03 14:52:30|210141.5|210051.5|210253.2|210163.2|210263.6|210173.6|210141.5|210051.5|29
1738594360000|2025-02-03 14:52:40|210261.8|210171.8|210258.2|210168.2|210300.7|210210.7|210247|210157|26
1738594370000|2025-02-03 14:52:50|210255.7|210165.7|210316.2|210226.2|210325.1|210235.1|210245.2|210155.2|29
1738594380000|2025-02-03 14:53:00|210318.7|210228.7|210332.4|210242.4|210332.4|210242.4|210306.9|210216.9|20
1738594390000|2025-02-03 14:53:10|210319.3|210229.3|210452|210362|210452|210362|210319.3|210229.3|35
1738594400000|2025-02-03 14:53:20|210483.6|210393.6|210347.5|210257.5|210487.8|210397.8|210331.6|210241.6|32
1738594410000|2025-02-03 14:53:30|210349.8|210259.8|210407.1|210317.1|210411.5|210321.5|210349.8|210259.8|27
1738594420000|2025-02-03 14:53:40|210403.9|210313.9|210404.7|210314.7|210453.6|210363.6|210399.9|210309.9|33
1738594430000|2025-02-03 14:53:50|210408.6|210318.6|210388.8|210298.8|210453.4|210363.4|210388.8|210298.8|33
1738594440000|2025-02-03 14:54:00|210391.3|210301.3|210402.1|210312.1|210408.7|210318.7|210365.2|210275.2|28
1738594450000|2025-02-03 14:54:10|210404.3|210314.3|210573.4|210483.4|210581.9|210491.9|210404.3|210314.3|34
1738594460000|2025-02-03 14:54:20|210573.5|210483.5|210584.3|210494.3|210586|210496|210569.9|210479.9|29
1738594470000|2025-02-03 14:54:30|210584.5|210494.5|210589.4|210499.4|210595.6|210505.6|210579.4|210489.4|31
1738594480000|2025-02-03 14:54:40|210582.6|210492.6|210597.3|210507.3|210616.8|210526.8|210582.6|210492.6|34
1738594490000|2025-02-03 14:54:50|210593.1|210503.1|210524.4|210434.4|210612.3|210522.3|210480.6|210390.6|33
1738594500000|2025-02-03 14:55:00|210522.2|210432.2|210528.5|210438.5|210536.2|210446.2|210511.4|210421.4|20
1738594510000|2025-02-03 14:55:10|210534.2|210444.2|210578.9|210488.9|210602.2|210512.2|210528.9|210438.9|29
1738594520000|2025-02-03 14:55:20|210576.7|210486.7|210540.4|210450.4|210591.8|210501.8|210532|210442|29
1738594530000|2025-02-03 14:55:30|210538.1|210448.1|210458.6|210368.6|210556.3|210466.3|210448.1|210358.1|23
1738594540000|2025-02-03 14:55:40|210462.3|210372.3|210456.2|210366.2|210462.9|210372.9|210439.7|210349.7|28
1738594550000|2025-02-03 14:55:50|210450.3|210360.3|210404.4|210314.4|210455.2|210365.2|210372.8|210282.8|28
1738594560000|2025-02-03 14:56:00|210403.9|210313.9|210363.1|210273.1|210403.9|210313.9|210360.7|210270.7|25
1738594570000|2025-02-03 14:56:10|210368.6|210278.6|210355.8|210265.8|210374.2|210284.2|210355.8|210265.8|29
1738594580000|2025-02-03 14:56:20|210367.8|210277.8|210315.3|210225.3|210371.4|210281.4|210306.9|210216.9|23
1738594590000|2025-02-03 14:56:30|210317.8|210227.8|210288.3|210198.3|210326.1|210236.1|210288.3|210198.3|14
1738594600000|2025-02-03 14:56:40|210277.4|210187.4|210323.7|210233.7|210323.7|210233.7|210273.5|210183.5|18
1738594610000|2025-02-03 14:56:50|210328.7|210238.7|210320.2|210230.2|210332.8|210242.8|210313.7|210223.7|15
1738594620000|2025-02-03 14:57:00|210326.3|210236.3|210324|210234|210328|210238|210317.7|210227.7|11
1738594630000|2025-02-03 14:57:10|210341.9|210251.9|210317.4|210227.4|210341.9|210251.9|210314.6|210224.6|15
1738594640000|2025-02-03 14:57:20|210322.4|210232.4|210406.7|210316.7|210410.8|210320.8|210318.6|210228.6|21
1738594650000|2025-02-03 14:57:30|210410.6|210320.6|210412.8|210322.8|210445.8|210355.8|210405.2|210315.2|29
1738594660000|2025-02-03 14:57:40|210407.6|210317.6|210391.5|210301.5|210417.2|210327.2|210362.7|210272.7|23
1738594670000|2025-02-03 14:57:50|210398.2|210308.2|210395.9|210305.9|210398.6|210308.6|210383.9|210293.9|20
1738594680000|2025-02-03 14:58:00|210407.7|210317.7|210329.4|210239.4|210407.7|210317.7|210314|210224|18
1738594690000|2025-02-03 14:58:10|210335.3|210245.3|210287.6|210197.6|210335.3|210245.3|210260.5|210170.5|22
1738594700000|2025-02-03 14:58:20|210289.2|210199.2|210283.9|210193.9|210292.4|210202.4|210268|210178|26
1738594710000|2025-02-03 14:58:30|210282.6|210192.6|210283|210193|210289.9|210199.9|210276.5|210186.5|15
1738594720000|2025-02-03 14:58:40|210276.5|210186.5|210289.6|210199.6|210290.4|210200.4|210273.5|210183.5|14
1738594730000|2025-02-03 14:58:50|210282.5|210192.5|210254.9|210164.9|210283.5|210193.5|210237.5|210147.5|27
1738594740000|2025-02-03 14:59:00|210256.4|210166.4|210280.1|210190.1|210281|210191|210243|210153|31
1738594750000|2025-02-03 14:59:10|210283.9|210193.9|210292.5|210175.1|210292.5|210193.9|210255.4|210163.2|31
1738594760000|2025-02-03 14:59:20|210292.1|210175.3|210291.8|210164.7|210292.3|210179.4|210280|210155.1|29
1738594770000|2025-02-03 14:59:30|210286.9|210163.9|210278.5|210188.5|210293.9|210203.9|210278.5|210153.9|28
1738594780000|2025-02-03 14:59:40|210275.5|210185.5|210317.7|210138.6|210317.7|210198.6|210265.7|210138.6|31
1738594790000|2025-02-03 14:59:50|210331.1|210140|210469.7|210172.1|210469.7|210172.1|210331.1|210115.4|27
1738594800000|2025-02-03 15:00:00|210475.4|210172.4|210486.6|210303.4|210575|210333.4|210409.1|210172.4|25
1738594810000|2025-02-03 15:00:10|210494.3|210311.1|210544.2|210454.2|210562.6|210472.6|210494.3|210311.1|21
1738594820000|2025-02-03 15:00:20|210546.7|210456.7|210546.8|210431.2|210569.5|210479.5|210538.6|210410.2|21
1738594830000|2025-02-03 15:00:30|210538.5|210448.5|210604.5|210514.5|210622.1|210532.1|210538.5|210448.5|22
1738594840000|2025-02-03 15:00:40|210604.3|210514.3|210597.9|210507.9|210619.8|210529.8|210593.4|210503.4|19
1738594850000|2025-02-03 15:00:50|210598.2|210508.2|210619.3|210529.3|210623.8|210533.8|210598.2|210508.2|12
1738594860000|2025-02-03 15:01:00|210583.3|210493.3|210589.3|210499.3|210597.4|210507.4|210576|210486|20
1738594870000|2025-02-03 15:01:10|210589.4|210499.4|210597.6|210507.6|210603.7|210513.7|210589.4|210499.4|13
1738594880000|2025-02-03 15:01:20|210602.9|210512.9|210756.6|210666.6|210760.2|210670.2|210573.2|210483.2|25
1738594890000|2025-02-03 15:01:30|210759.4|210669.4|210786.5|210696.5|210793|210703|210754.6|210664.6|14
1738594900000|2025-02-03 15:01:40|210795.5|210705.5|210792.8|210702.8|210808.3|210718.3|210776.2|210686.2|17
1738594910000|2025-02-03 15:01:50|210791.1|210701.1|210786.9|210696.9|210798.6|210708.6|210768.1|210678.1|17
1738594920000|2025-02-03 15:02:00|210788.9|210698.9|210789.6|210699.6|210794.4|210704.4|210785.2|210695.2|20
1738594930000|2025-02-03 15:02:10|210788.2|210698.2|210724.5|210634.5|210788.2|210698.2|210670.5|210580.5|26
1738594940000|2025-02-03 15:02:20|210734.6|210620.1|210743.4|210653.4|210743.4|210653.4|210720|210620.1|27
1738594950000|2025-02-03 15:02:30|210749|210659|210735.7|210645.7|210756.6|210666.6|210625.3|210535.3|32
1738594960000|2025-02-03 15:02:40|210721.8|210631.8|210737.1|210647.1|210755.8|210665.8|210717.5|210627.5|19
1738594970000|2025-02-03 15:02:50|210737.3|210647.3|210721.7|210631.7|210738.6|210648.6|210721.7|210631.7|16
1738594980000|2025-02-03 15:03:00|210721.9|210631.9|210667.5|210577.5|210721.9|210631.9|210658.4|210568.4|22
1738594990000|2025-02-03 15:03:10|210660.9|210570.9|210720|210630|210782.4|210692.4|210660.9|210570.9|30
1738595000000|2025-02-03 15:03:20|210721|210631|210804.6|210714.6|210809|210719|210711.8|210621.8|33
1738595010000|2025-02-03 15:03:30|210802.5|210712.5|210804.8|210714.8|210810.9|210720.9|210795.4|210705.4|32
1738595020000|2025-02-03 15:03:40|210803.2|210713.2|210802.5|210712.5|210803.3|210713.3|210801.5|210711.5|4
1738595030000|2025-02-03 15:03:50|210800|210710|210800|210710|210800|210710|210800|210710|1
1738595040000|2025-02-03 15:04:00|210805.6|210715.6|210807|210717|210811.3|210721.3|210805.5|210715.5|10
1738595050000|2025-02-03 15:04:10|210806.7|210716.7|210804.5|210714.5|210829.8|210739.8|210799.6|210709.6|30
1738595060000|2025-02-03 15:04:20|210808.4|210718.4|210830.6|210740.6|210830.6|210740.6|210801.1|210711.1|15
1738595070000|2025-02-03 15:04:30|210833.4|210743.4|211038.2|210948.2|211174.8|211084.8|210833.4|210743.4|36
1738595080000|2025-02-03 15:04:40|211040.3|210950.3|211211.3|211121.3|211211.3|211121.3|211040.3|210950.3|32
1738595090000|2025-02-03 15:04:50|211214.3|211124.3|211183.1|211093.1|211214.3|211124.3|211177.7|211087.7|26
1738595100000|2025-02-03 15:05:00|211183.6|211093.6|211248.3|211158.3|211256.9|211166.9|211144.8|211054.8|37
1738595110000|2025-02-03 15:05:10|211248.7|211158.7|210777.2|210627.4|211303.6|211213.6|210777.2|210627.4|32
1738595120000|2025-02-03 15:05:20|210735.6|210539.6|210886.6|210796.6|210918.1|210806.5|210684.7|210539.6|35
1738595130000|2025-02-03 15:05:30|210907.4|210817.4|210926.1|210811.2|211283.1|211193.1|210907.4|210811.2|32
1738595140000|2025-02-03 15:05:40|210927|210812|210912|210788.8|210949.1|210859.1|210911.4|210788.8|17
1738595150000|2025-02-03 15:05:50|210908.7|210785.1|210876.8|210786.8|210911.4|210791.6|210876.8|210782.4|9
1738595160000|2025-02-03 15:06:00|210860.9|210770.9|210791.6|210701.6|210860.9|210770.9|210778.8|210688.8|21
1738595170000|2025-02-03 15:06:10|210784.5|210694.5|210790.7|210700.7|210805.6|210715.6|210783.5|210693.5|23
1738595180000|2025-02-03 15:06:20|210791.7|210701.7|210783|210693|210799.2|210709.2|210782.9|210692.9|12
1738595190000|2025-02-03 15:06:30|210785.7|210695.7|210837.1|210747.1|210852.5|210762.5|210735.2|210645.2|23
1738595200000|2025-02-03 15:06:40|210846.5|210756.5|210822.1|210732.1|210857.4|210767.4|210817|210727|26
1738595210000|2025-02-03 15:06:50|210827.1|210737.1|210808.4|210718.4|210827.1|210737.1|210808.1|210718.1|14
1738595220000|2025-02-03 15:07:00|210796.5|210706.5|210799.1|210709.1|210808.7|210718.7|210745.9|210655.9|20
1738595230000|2025-02-03 15:07:10|210801.1|210711.1|210777.3|210687.3|210801.1|210711.1|210654.5|210564.5|15
1738595240000|2025-02-03 15:07:20|210789.9|210699.9|210742.3|210652.3|210801.5|210711.5|210737.1|210647.1|17
1738595250000|2025-02-03 15:07:30|210750.3|210660.3|210719.8|210629.8|210750.3|210660.3|210709.9|210619.9|19
1738595260000|2025-02-03 15:07:40|210729.2|210639.2|210765.6|210675.6|210765.6|210675.6|210716|210626|21
1738595270000|2025-02-03 15:07:50|210761.6|210671.6|210827.1|210737.1|210827.1|210737.1|210761.6|210671.6|18
1738595280000|2025-02-03 15:08:00|210841.1|210751.1|210745|210655|210849.5|210759.5|210745|210655|16
1738595290000|2025-02-03 15:08:10|210752.7|210662.7|210770.8|210680.8|210777.4|210687.4|210752.7|210662.7|17
1738595300000|2025-02-03 15:08:20|210764.4|210674.4|210755.4|210665.4|210764.4|210674.4|210747.7|210657.7|8
1738595310000|2025-02-03 15:08:30|210765.7|210675.7|210765|210675|210777.9|210687.9|210765|210675|6
1738595320000|2025-02-03 15:08:40|210775|210685|210709|210619|210784.6|210694.6|210686.3|210596.3|20
1738595330000|2025-02-03 15:08:50|210723.3|210633.3|210705.3|210615.3|210723.3|210633.3|210704.7|210614.7|16
1738595340000|2025-02-03 15:09:00|210710.7|210620.7|210623.2|210533.2|210710.7|210620.7|210623|210533|14
1738595350000|2025-02-03 15:09:10|210632|210542|210694.8|210604.8|210712.6|210622.6|210632|210542|27
1738595360000|2025-02-03 15:09:20|210702.4|210612.4|210615.9|210525.9|210707.2|210617.2|210613.5|210523.5|15
1738595370000|2025-02-03 15:09:30|210605.2|210515.2|210240.4|210150.4|210605.2|210515.2|210218.7|210128.7|27
1738595380000|2025-02-03 15:09:40|210205.7|210115.7|210513.2|210423.2|210513.2|210423.2|210199.1|210109.1|35
1738595390000|2025-02-03 15:09:50|210508.9|210418.9|210454.2|210364.2|210512.5|210422.5|210396.5|210306.5|30
1738595400000|2025-02-03 15:10:00|210453.7|210363.7|210422.6|210332.6|210481.5|210391.5|210409.1|210319.1|34
1738595410000|2025-02-03 15:10:10|210423.7|210333.7|210449.1|210359.1|210467.3|210377.3|210404.2|210314.2|32
1738595420000|2025-02-03 15:10:20|210449.9|210359.9|210357.9|210267.9|210471.6|210381.6|210355.7|210265.7|22
1738595430000|2025-02-03 15:10:30|210364.2|210274.2|210360|210270|210367|210277|210356.5|210266.5|13
1738595440000|2025-02-03 15:10:40|210366.8|210276.8|210447.4|210357.4|210469|210379|210366.8|210276.8|24
1738595450000|2025-02-03 15:10:50|210450.4|210360.4|210431.4|210341.4|210456.8|210366.8|210408.5|210318.5|26
1738595460000|2025-02-03 15:11:00|210421.6|210331.6|210409|210319|210421.6|210331.6|210395.3|210305.3|25
1738595470000|2025-02-03 15:11:10|210405|210315|210299.9|210209.9|210410.9|210320.9|210296.4|210206.4|22
1738595480000|2025-02-03 15:11:20|210305.1|210215.1|210278.5|210188.5|210307.3|210217.3|210258.9|210168.9|29
1738595490000|2025-02-03 15:11:30|210291.3|210201.3|210083.8|209993.8|210291.3|210201.3|210062.5|209972.5|31
1738595500000|2025-02-03 15:11:40|210127.8|210037.8|210106.7|210016.7|210155.3|210065.3|210104.8|210014.8|30
1738595510000|2025-02-03 15:11:50|210118.1|210028.1|210002.9|209912.9|210118.1|210028.1|210001.4|209911.4|19
1738595520000|2025-02-03 15:12:00|210011.9|209921.9|210146.9|210056.9|210163.8|210073.8|209991|209901|31
1738595530000|2025-02-03 15:12:10|210146.8|210056.8|210049.8|209959.8|210280|210190|210047.6|209957.6|30
1738595540000|2025-02-03 15:12:20|210055.7|209965.7|210088.7|209998.7|210102|210012|210051|209961|15
1738595550000|2025-02-03 15:12:30|210081.3|209991.3|210097.7|210007.7|210106.7|210016.7|210076.9|209986.9|22
1738595560000|2025-02-03 15:12:40|210104.2|210014.2|210088.4|209998.4|210104.2|210014.2|210087|209997|12
1738595570000|2025-02-03 15:12:50|210088.5|209998.5|210056.9|209966.9|210088.5|209998.5|210056.8|209966.8|12
1738595580000|2025-02-03 15:13:00|210050.5|209960.5|210048.9|209958.9|210066.6|209976.6|210048.9|209958.9|15
1738595590000|2025-02-03 15:13:10|210046.5|209956.5|210064|209974|210067|209977|210046.5|209956.5|15
1738595600000|2025-02-03 15:13:20|210056.3|209966.3|210008.3|209918.3|210066.6|209976.6|210008|209918|17
1738595610000|2025-02-03 15:13:30|210008|209918|210006|209916|210029|209939|210000.9|209910.9|10
1738595620000|2025-02-03 15:13:40|210007.4|209917.4|209908.4|209818.4|210042.1|209952.1|209908.4|209818.4|26
1738595630000|2025-02-03 15:13:50|209951.8|209861.8|210020.5|209930.5|210020.5|209930.5|209922.6|209832.6|31
1738595640000|2025-02-03 15:14:00|210022.5|209932.5|210108.5|210018.5|210151.3|210061.3|210018.6|209928.6|22
1738595650000|2025-02-03 15:14:10|210113.4|210023.4|210232.4|210142.4|210232.4|210142.4|210097.2|210007.2|26
1738595660000|2025-02-03 15:14:20|210271.6|210181.6|210295.7|210205.7|210303.1|210213.1|210255.8|210165.8|29
1738595670000|2025-02-03 15:14:30|210292.2|210202.2|210278.2|210188.2|210295.7|210205.7|210260.3|210170.3|26
1738595680000|2025-02-03 15:14:40|210284.6|210194.6|210276.7|210186.7|210286.2|210196.2|210274.3|210184.3|29
1738595690000|2025-02-03 15:14:50|210283.8|210193.8|210237.5|210147.5|210283.8|210193.8|210232|210142|30
1738595700000|2025-02-03 15:15:00|210238.3|210148.3|210277.3|210187.3|210291.6|210201.6|210228.6|210138.6|30
1738595710000|2025-02-03 15:15:10|210289.3|210199.3|210278.1|210188.1|210290.8|210200.8|210276.4|210186.4|29
1738595720000|2025-02-03 15:15:20|210284.8|210194.8|210279.6|210189.6|210289.9|210199.9|210261.5|210171.5|32
1738595730000|2025-02-03 15:15:30|210279.9|210189.9|210320.5|210230.5|210345.4|210255.4|210279.9|210189.9|21
1738595740000|2025-02-03 15:15:40|210328|210238|210324.4|210234.4|210328.7|210238.7|210318.1|210228.1|25
1738595750000|2025-02-03 15:15:50|210324.6|210234.6|210337.2|210247.2|210339.7|210249.7|210319.3|210229.3|22
1738595760000|2025-02-03 15:16:00|210338.2|210248.2|210373.4|210283.4|210382.4|210292.4|210327.3|210237.3|26
1738595770000|2025-02-03 15:16:10|210372.9|210282.9|210506.4|210416.4|210515|210425|210371.7|210281.7|27
1738595780000|2025-02-03 15:16:20|210503.4|210413.4|210507.1|210417.1|210513.8|210423.8|210496.6|210406.6|27
1738595790000|2025-02-03 15:16:30|210506.6|210416.6|210564.5|210474.5|210574.1|210484.1|210503.2|210413.2|20
1738595800000|2025-02-03 15:16:40|210569.5|210479.5|210600.6|210510.6|210600.6|210510.6|210563.5|210473.5|10
1738595810000|2025-02-03 15:16:50|210603.1|210513.1|210605.8|210515.8|210613.9|210523.9|210596.8|210506.8|24
1738595820000|2025-02-03 15:17:00|210609.8|210519.8|210667.3|210577.3|210674.1|210584.1|210609.8|210519.8|31
1738595830000|2025-02-03 15:17:10|210679.3|210589.3|210648.3|210558.3|210694.8|210604.8|210632.8|210542.8|28
1738595840000|2025-02-03 15:17:20|210647.3|210557.3|210635|210545|210652.7|210562.7|210635|210545|19
1738595850000|2025-02-03 15:17:30|210611.9|210521.9|210538.4|210448.4|210616.6|210526.6|210538.4|210448.4|23
1738595860000|2025-02-03 15:17:40|210545.7|210455.7|210522.7|210432.7|210545.7|210455.7|210516.1|210426.1|25
1738595870000|2025-02-03 15:17:50|210524.9|210434.9|210597.3|210507.3|210615.7|210525.7|210524.9|210434.9|32
1738595880000|2025-02-03 15:18:00|210598.3|210508.3|210605.6|210515.6|210630.8|210540.8|210598.3|210508.3|32
1738595890000|2025-02-03 15:18:10|210613.1|210523.1|210668.4|210578.4|210673.2|210583.2|210610.4|210520.4|24
1738595900000|2025-02-03 15:18:20|210663.8|210573.8|210678.2|210588.2|210714.4|210624.4|210655.7|210565.7|26
1738595910000|2025-02-03 15:18:30|210673|210583|210723.1|210633.1|210732.9|210642.9|210673|210583|22
1738595920000|2025-02-03 15:18:40|210741|210651|210712.8|210622.8|210761.5|210671.5|210701.1|210611.1|24
1738595930000|2025-02-03 15:18:50|210711.6|210621.6|210732.4|210642.4|210763.9|210673.9|210711.6|210621.6|27
1738595940000|2025-02-03 15:19:00|210744.6|210654.6|210716.8|210626.8|210744.6|210654.6|210712.4|210622.4|26
1738595950000|2025-02-03 15:19:10|210725.6|210635.6|210792.9|210702.9|210794.5|210704.5|210719.2|210629.2|17
1738595960000|2025-02-03 15:19:20|210791.2|210701.2|210906.5|210816.5|210926.7|210836.7|210791.2|210701.2|27
1738595970000|2025-02-03 15:19:30|210910.5|210820.5|210868.8|210778.8|210915.6|210825.6|210859.2|210769.2|17
1738595980000|2025-02-03 15:19:40|210861.7|210771.7|210869.7|210779.7|210878.7|210788.7|210861.7|210771.7|18
1738595990000|2025-02-03 15:19:50|210867.4|210777.4|210827.5|210737.5|210875|210785|210824.6|210734.6|18
1738596000000|2025-02-03 15:20:00|210826.5|210736.5|210799.3|210709.3|210830.5|210740.5|210743.2|210653.2|31
1738596010000|2025-02-03 15:20:10|210793.2|210703.2|210771|210681|210811.3|210721.3|210715.8|210625.8|23
1738596020000|2025-02-03 15:20:20|210763.4|210673.4|210810.2|210720.2|210846|210756|210763.4|210673.4|20
1738596030000|2025-02-03 15:20:30|210810.4|210720.4|210805.4|210715.4|210817.2|210727.2|210805.1|210715.1|20
1738596040000|2025-02-03 15:20:40|210802.4|210712.4|210768.7|210678.7|210802.4|210712.4|210738.8|210648.8|14
1738596050000|2025-02-03 15:20:50|210777.1|210687.1|210671.1|210581.1|210795.9|210705.9|210671.1|210581.1|15
1738596060000|2025-02-03 15:21:00|210670.9|210580.9|210693.2|210603.2|210699.6|210609.6|210623.4|210533.4|26
1738596070000|2025-02-03 15:21:10|210697.7|210607.7|210703.3|210613.3|210716|210626|210697.7|210607.7|17
1738596080000|2025-02-03 15:21:20|210699.3|210609.3|210558.5|210468.5|210705.5|210615.5|210558.5|210468.5|20
1738596090000|2025-02-03 15:21:30|210552.5|210462.5|210388.3|210298.3|210577.6|210487.6|210374.5|210284.5|34
1738596100000|2025-02-03 15:21:40|210403.7|210313.7|210075.8|209985.8|210440.7|210350.7|209641.7|209551.7|35
1738596110000|2025-02-03 15:21:50|210085.2|209995.2|208936.2|208782.7|210096.1|210006.1|208936.2|208782.7|40
1738596120000|2025-02-03 15:22:00|208906.9|208816.9|209400.7|209229.4|209636.3|209445.8|208847.7|208622.3|40
1738596130000|2025-02-03 15:22:10|209404.3|209228.3|208565|208383.3|209404.3|209228.3|208422.8|208271.3|39
1738596140000|2025-02-03 15:22:20|208550.6|208366.5|208623|208419.3|209054.1|208863|208479.4|208263.4|40
1738596150000|2025-02-03 15:22:30|208550.9|208322.3|208132.9|207904.2|208578.2|208368.9|207809.5|207600.5|38
1738596160000|2025-02-03 15:22:40|208062.9|207873.6|208348.2|208113.5|208916.9|208687.6|208062.9|207873.6|38
1738596170000|2025-02-03 15:22:50|208284.8|208056.5|207792.8|207561.8|208653.7|208432.1|207792.8|207561.8|37
1738596180000|2025-02-03 15:23:00|207692.7|207464.7|208220.4|207970.1|208246.7|207970.1|207344.5|207113.8|39
1738596190000|2025-02-03 15:23:10|208219.4|207975.1|207857.3|207627|208335.5|208108.1|207857.3|207627|37
1738596200000|2025-02-03 15:23:20|207765.8|207534.8|208211.2|207982.9|208267.6|208039.6|207583.6|207354.3|35
1738596210000|2025-02-03 15:23:30|208220.1|207991.8|208289.1|208059.8|208470.7|208243.3|208220.1|207991.8|32
1738596220000|2025-02-03 15:23:40|208297.3|208105.5|208121.5|207892.5|208342.1|208113.4|207979.3|207792.2|35
1738596230000|2025-02-03 15:23:50|208135.9|207907.9|208381.1|208151.1|208397.7|208216|207966.3|207766.3|31
1738596240000|2025-02-03 15:24:00|208437.1|208204.8|207290.8|207062.8|208517.8|208318.2|207167.2|206931.5|33
1738596250000|2025-02-03 15:24:10|207183.3|206954.3|207259.8|207074.9|207634.5|207404.9|207039.3|206795.3|40
1738596260000|2025-02-03 15:24:20|207313.3|207084.7|207198|206969|207666.1|207438.2|207107.3|206871.3|38
1738596270000|2025-02-03 15:24:30|207240.4|206944.1|206671.9|206429.3|207360.5|207119.6|206671.9|206421.9|40
1738596280000|2025-02-03 15:24:40|206677.9|206429.4|206461.1|206268.9|206700.4|206473.9|206376.1|206118.2|40
1738596290000|2025-02-03 15:24:50|206534.9|206256.9|206656.3|206463.9|206720.3|206525.3|206273.6|205963.6|40
1738596300000|2025-02-03 15:25:00|206694.7|206426.4|206948.8|206674.1|206948.8|206730.2|206506.8|206303.1|39
1738596310000|2025-02-03 15:25:10|206957.2|206736.8|206604.7|206303.2|207012.5|206752.6|206353.2|206114.7|36
1738596320000|2025-02-03 15:25:20|206642.8|206480.8|206988.1|206730|207016.5|206840.4|206597.5|206372.5|37
1738596330000|2025-02-03 15:25:30|206973.8|206710.7|207151.7|206912.3|207198.7|206951.9|206925.9|206710.7|40
1738596340000|2025-02-03 15:25:40|207111.4|206859.4|207132.4|206892.1|207317|207091.1|206978.6|206739|38
1738596350000|2025-02-03 15:25:50|207101|206857.4|206987.5|206743.2|207101|206857.4|206721.6|206463.6|36
1738596360000|2025-02-03 15:26:00|207001|206759.7|206978.4|206737.4|207101.2|206856|206917.2|206678.9|38
1738596370000|2025-02-03 15:26:10|206962.9|206724.4|206951.5|206711.1|206990.2|206746.3|206728.4|206490.1|36
1738596380000|2025-02-03 15:26:20|206947.8|206708.7|206769|206527.2|206950.8|206709.7|206621.2|206379.3|37
1738596390000|2025-02-03 15:26:30|206799.4|206559.4|206958.7|206743.9|207106.6|206902.8|206799.4|206559.4|38
1738596400000|2025-02-03 15:26:40|207038.8|206745.7|207038.8|206778.9|207056.8|206850.3|206953.6|206744.9|36
1738596410000|2025-02-03 15:26:50|206991.6|206779|206899.1|206644.7|207028.9|206852.9|206817.5|206578.2|34
1738596420000|2025-02-03 15:27:00|206899.7|206645|207010.9|206772.2|207025.2|206800.3|206899.7|206645|34
1738596430000|2025-02-03 15:27:10|207045.8|206805.6|206930.1|206679.3|207047.6|206808.6|206844.7|206603.5|37
1738596440000|2025-02-03 15:27:20|206931.1|206677|206887.9|206622.3|206991.4|206746.9|206851.6|206584.1|35
1738596450000|2025-02-03 15:27:30|206887.5|206623|207000.3|206731.4|207041|206790|206771.9|206523.8|36
1738596460000|2025-02-03 15:27:40|207001.1|206787.8|207055.4|206804.9|207191.7|206941.1|206950|206705.5|33
1738596470000|2025-02-03 15:27:50|207055.2|206805.1|207130.1|206885.3|207171.1|206932.3|207054.6|206805.1|35
1738596480000|2025-02-03 15:28:00|207121|206875.8|207122.9|206878.4|207188.9|206949.6|207081.1|206871.6|31
1738596490000|2025-02-03 15:28:10|207121.4|206877.2|206974.2|206735.1|207121.4|206877.2|206925.4|206686|27
1738596500000|2025-02-03 15:28:20|206975.3|206736|206867.5|206705.5|206976.8|206764.3|206859.8|206610.6|30
1738596510000|2025-02-03 15:28:30|206923.8|206646.4|206813|206601.3|206996.5|206739.3|206809.6|206600|28
1738596520000|2025-02-03 15:28:40|206827.8|206600.7|206691|206449.4|206827.8|206651|206632.5|206392.3|24
1738596530000|2025-02-03 15:28:50|206672.6|206431|206796.3|206557.4|206826.9|206612.1|206672.6|206431|22
1738596540000|2025-02-03 15:29:00|206825.1|206585.7|206739.4|206497.3|206951|206707.7|206739.4|206497.3|31
1738596550000|2025-02-03 15:29:10|206736.7|206495|206424.5|206240.7|206736.7|206495|206408.1|206224.2|32
1738596560000|2025-02-03 15:29:20|206416.1|206231.7|206292.3|206121.1|206527.8|206342.1|206284.5|206113.3|31
1738596570000|2025-02-03 15:29:30|206286.3|206196.3|206344.1|206174.6|206344.1|206230.4|206192.7|206083.7|31
1738596580000|2025-02-03 15:29:40|206270.5|206180.5|206130.2|206040.2|206270.5|206180.5|205881.5|205791.5|33
1738596590000|2025-02-03 15:29:50|206157.2|206067.2|206252.2|206162.2|206420.9|206304.1|206157.2|206031|33
1738596600000|2025-02-03 15:30:00|206321.7|206152.6|206328.8|206238.8|206391.9|206301.9|206315.3|206149|28
1738596610000|2025-02-03 15:30:10|206316|206226|206582.7|206492.7|206582.7|206492.7|206287.8|206186.8|31
1738596620000|2025-02-03 15:30:20|206475.8|206385.8|206341.6|206251.6|206510.6|206385.8|206325.6|206232.1|22
1738596630000|2025-02-03 15:30:30|206402.3|206233.2|206219.6|206129.6|206402.3|206233.2|206122.6|205952.7|27
1738596640000|2025-02-03 15:30:40|206224.3|206134.3|206222.2|206132.2|206442.3|206317.8|206189.3|206042.3|25
1738596650000|2025-02-03 15:30:50|206236.8|206066.7|206336.8|206164.9|206336.8|206238.2|206206.8|206058.7|31
1738596660000|2025-02-03 15:31:00|206407.3|206237.5|206121.1|205952.3|206454.7|206283.1|206054.7|205945.9|28
1738596670000|2025-02-03 15:31:10|206110.3|206020.3|205945.4|205776.5|206167.5|206025.3|205739|205634.1|29
1738596680000|2025-02-03 15:31:20|205941.1|205772.3|205764.9|205535.2|205986.5|205800.7|205535.6|205373.6|33
1738596690000|2025-02-03 15:31:30|205773.1|205543.4|205850.1|205622.1|205974.1|205764.9|205773.1|205543.4|21
1738596700000|2025-02-03 15:31:40|205840.5|205612.5|205800.1|205569.1|205898.7|205663.7|205653.8|205454.5|21
1738596710000|2025-02-03 15:31:50|205809.2|205578.2|206123.3|205934.7|206123.3|205934.7|205809.2|205578.2|22
1738596720000|2025-02-03 15:32:00|206111.7|205882.3|206287.1|206056.4|206287.1|206056.4|206108.7|205881.3|17
1738596730000|2025-02-03 15:32:10|206299.3|206068.7|206378.9|206182.9|206378.9|206182.9|206177.1|205985.4|27
1738596740000|2025-02-03 15:32:20|206409.9|206215.4|206462.6|206227.3|206462.6|206265.9|206352.1|206152.1|23
1738596750000|2025-02-03 15:32:30|206421.9|206199.2|206487.3|206259.6|206529.3|206300|206373.7|206146.1|21
1738596760000|2025-02-03 15:32:40|206416.1|206227.4|206459.5|206269|206544.2|206351.8|206416|206188|21
1738596770000|2025-02-03 15:32:50|206497.3|206270.3|206487.3|206259.3|206549.9|206365.9|206438.4|206245.3|19
1738596780000|2025-02-03 15:33:00|206424.1|206241.1|206432.4|206250.6|206475.1|206264.1|206368|206182|25
1738596790000|2025-02-03 15:33:10|206382.6|206191|206063.1|205846.7|206382.6|206191|205970.7|205808.7|26
1738596800000|2025-02-03 15:33:20|206082.4|205857.1|206369.9|206140.2|206369.9|206164.9|206082.4|205857.1|30
1738596810000|2025-02-03 15:33:30|206351.7|206122.1|206315.4|206086.4|206364.1|206134.5|206238.1|206056.2|20
1738596820000|2025-02-03 15:33:40|206356|206167|206481.4|206295.1|206501.8|206311.2|206349.3|206167|22
1738596830000|2025-02-03 15:33:50|206472.7|206282.1|206423.4|206194.7|206487|206282.1|206348|206161.7|23
1738596840000|2025-02-03 15:34:00|206376|206196.1|206329|206101.7|206427.2|206236.1|206284.7|206101.7|22
1738596850000|2025-02-03 15:34:10|206320.2|206092.9|206281.2|206102.1|206385.5|206197.7|206228|206040.7|30
1738596860000|2025-02-03 15:34:20|206314.8|206095.8|206240|206044|206354.3|206153.4|206240|206044|27
1738596870000|2025-02-03 15:34:30|206220.2|206030.8|206224.7|206036.5|206272.3|206046|206207.8|206022.5|17
1738596880000|2025-02-03 15:34:40|206282.3|206054.9|206398.6|206206.1|206482.7|206295.6|206282.3|206054.9|26
1738596890000|2025-02-03 15:34:50|206444.2|206203.1|206346.6|206118.3|206479.3|206270.5|206312.4|206118.3|24
1738596900000|2025-02-03 15:35:00|206344.6|206116.6|206469.5|206280.8|206469.5|206280.8|206341.3|206115|22
1738596910000|2025-02-03 15:35:10|206453.9|206257.3|206538.6|206349.7|206571.9|206349.7|206440|206212|23
1738596920000|2025-02-03 15:35:20|206552.9|206359.3|206472.6|206288.9|206552.9|206359.3|206443.3|206246.9|20
1738596930000|2025-02-03 15:35:30|206464.2|206280.5|206487.5|206303.5|206491.2|206303.5|206389.6|206205.6|19
1738596940000|2025-02-03 15:35:40|206496.5|206312.5|206648|206420.7|206648|206441.7|206496.5|206312.5|15
1738596950000|2025-02-03 15:35:50|206647|206419.7|206530.5|206346.5|206665.5|206437.1|206528.9|206344.2|16
1738596960000|2025-02-03 15:36:00|206530.2|206318.7|206670.7|206486.4|206686.5|206495.8|206493|206306.7|21
1738596970000|2025-02-03 15:36:10|206689.3|206504.9|206732.1|206548.4|206789.9|206603.2|206661.6|206471.6|27
1738596980000|2025-02-03 15:36:20|206734.7|206550.7|206629.6|206443.9|206734.7|206550.7|206545.3|206359|19
1738596990000|2025-02-03 15:36:30|206638.4|206452.7|206610.1|206421.8|206711.6|206522.6|206579.5|206388.9|25
1738597000000|2025-02-03 15:36:40|206616.8|206413.5|206417.6|206233.3|206616.8|206414.8|206386.1|206201.4|24
1738597010000|2025-02-03 15:36:50|206390.1|206206.1|206379.8|206194.1|206390.1|206206.1|206336.4|206140.7|22
1738597020000|2025-02-03 15:37:00|206399.4|206214.4|206378|206191.7|206421.7|206234|206332.2|206159.5|23
1738597030000|2025-02-03 15:37:10|206375.3|206190.7|206402.4|206218.7|206415|206224|206329.7|206157.5|21
1738597040000|2025-02-03 15:37:20|206410.1|206222.1|206366.9|206177.3|206432.3|206242.7|206366.9|206177.3|21
1738597050000|2025-02-03 15:37:30|206375.8|206186.1|206415.5|206227.1|206446.9|206256.2|206327.1|206142.5|22
1738597060000|2025-02-03 15:37:40|206424.4|206236.1|206421.8|206237.8|206426.1|206239.8|206397.3|206212.7|17
1738597070000|2025-02-03 15:37:50|206413.5|206229.5|206507.3|206322.9|206507.3|206322.9|206410.9|206224.5|20
1738597080000|2025-02-03 15:38:00|206497.1|206309.8|206461.3|206267.6|206499.5|206312.1|206437.3|206250.9|17
1738597090000|2025-02-03 15:38:10|206463.6|206266.6|206470.4|206286.4|206486.3|206302.3|206420.5|206235.5|16
1738597100000|2025-02-03 15:38:20|206470.1|206286.7|206709.8|206525.5|206709.8|206525.5|206460.4|206272.4|23
1738597110000|2025-02-03 15:38:30|206723.1|206538.8|206738.7|206548.7|206738.7|206548.7|206646.3|206458|19
1738597120000|2025-02-03 15:38:40|206732.1|206543.4|206693.7|206539.1|206732.1|206571.1|206629.2|206481.5|20
1738597130000|2025-02-03 15:38:50|206689.7|206535.1|206563.8|206473.8|206689.7|206535.1|206529.4|206439.4|27
1738597140000|2025-02-03 15:39:00|206608.5|206518.5|206730.9|206640.9|206771.5|206681.5|206602.2|206512.2|30
1738597150000|2025-02-03 15:39:10|206735.9|206645.9|206728.4|206638.4|206831.6|206741.6|206704.7|206614.7|25
1738597160000|2025-02-03 15:39:20|206723.8|206633.8|206624.2|206534.2|206762.2|206672.2|206590.8|206500.8|23
1738597170000|2025-02-03 15:39:30|206619.2|206529.2|206737.6|206647.6|206766|206676|206619.2|206529.2|26
1738597180000|2025-02-03 15:39:40|206717|206627|206676|206586|206761.7|206671.7|206676|206586|29
1738597190000|2025-02-03 15:39:50|206678|206588|206597.4|206507.4|206678|206588|206489.8|206399.8|26
1738597200000|2025-02-03 15:40:00|206592.6|206502.6|206543.8|206453.8|206592.6|206502.6|206502.8|206412.8|27
1738597210000|2025-02-03 15:40:10|206524.7|206434.7|206453.2|206363.2|206524.7|206434.7|206413.3|206323.3|23
1738597220000|2025-02-03 15:40:20|206447.9|206357.9|206476.2|206386.2|206522.1|206432.1|206446.2|206356.2|29
1738597230000|2025-02-03 15:40:30|206482.8|206392.8|206444.8|206354.8|206491.3|206401.3|206361|206271|29
1738597240000|2025-02-03 15:40:40|206449|206359|206613.7|206523.7|206615.4|206525.4|206421.5|206331.5|25
1738597250000|2025-02-03 15:40:50|206599|206509|206645.2|206555.2|206720.5|206601.3|206582.4|206492.4|25
1738597260000|2025-02-03 15:41:00|206689.6|206599.6|206606.3|206516.3|206693.8|206603.8|206606.3|206516.3|28
1738597270000|2025-02-03 15:41:10|206599.5|206509.5|206414.7|206190.2|206627.5|206537.5|206414.7|206190.2|25
1738597280000|2025-02-03 15:41:20|206390|206167.6|206410.1|206199.9|206430.3|206219.9|206374.8|206150.4|21
1738597290000|2025-02-03 15:41:30|206409.5|206200.9|206057.7|205967.7|206469.8|206223.6|206005.6|205893|27
1738597300000|2025-02-03 15:41:40|206065.9|205975.9|206328.7|206114.9|206328.7|206114.9|206065.9|205975.9|28
1738597310000|2025-02-03 15:41:50|206327.7|206124.3|205950.7|205860.7|206582.3|206278.3|205933.5|205843.5|34
1738597320000|2025-02-03 15:42:00|205953|205863|205677.5|205587.5|205956.3|205866.3|205676.4|205586.4|39
1738597330000|2025-02-03 15:42:10|205619.1|205529.1|205461.8|205232.5|205642.2|205552.2|205340.1|205143.8|39
1738597340000|2025-02-03 15:42:20|205374.9|205139.5|205379.4|205125.1|205414|205200.5|205262.9|205035.9|33
1738597350000|2025-02-03 15:42:30|205392.1|205141.4|205440.6|205214.6|205712.6|205426.7|205377.4|205141.4|31
1738597360000|2025-02-03 15:42:40|205433.9|205209.9|205242.5|205053.8|205446|205218.3|205043.6|204881.6|26
1738597370000|2025-02-03 15:42:50|205275.7|205044.7|205150.2|204918.9|205281.1|205056.4|205026|204830.3|31
1738597380000|2025-02-03 15:43:00|205186|204957.7|205198.4|204954.4|205322.5|205094.1|205082.9|204855.3|33
1738597390000|2025-02-03 15:43:10|205199.1|204961.4|205113.5|204913.9|205217.5|204979.8|205004.4|204752.5|34
1738597400000|2025-02-03 15:43:20|205119.3|204923.4|205185.6|204986.4|205257.6|205053|205100.5|204901.6|35
1738597410000|2025-02-03 15:43:30|205198.1|204990.3|205030.5|204814.9|205263.7|205068|205030.5|204814.9|35
1738597420000|2025-02-03 15:43:40|205047.1|204823.7|205183|204940.7|205263.5|205038.9|204979.6|204791.6|31
1738597430000|2025-02-03 15:43:50|205191.5|204949.2|205177.8|204949.5|205253.6|205059.9|205079.2|204884.4|27
1738597440000|2025-02-03 15:44:00|205184.8|204965.1|205361.4|205199.4|205361.4|205199.4|205184.8|204965.1|25
1738597450000|2025-02-03 15:44:10|205403.9|205195.6|205655.1|205461.7|205684.7|205493.1|205403.9|205195.6|27
1738597460000|2025-02-03 15:44:20|205688.4|205467.4|205295.5|205205.5|205688.4|205467.4|205290.1|205200.1|33
1738597470000|2025-02-03 15:44:30|205285.8|205195.8|205229.8|205139.8|205303.3|205213.3|205156.6|205029.9|26
1738597480000|2025-02-03 15:44:40|205234.1|205144.1|205187.3|205025.5|205293.9|205203.9|205148.6|205013.3|25
1738597490000|2025-02-03 15:44:50|205191.7|205029.8|205247.7|205070.6|205263.8|205106.4|205171.7|205029.8|24
1738597500000|2025-02-03 15:45:00|205254.9|205077.7|205197.3|205107.3|205383|205235.9|205191.8|205077.7|32
1738597510000|2025-02-03 15:45:10|205189.2|205099.2|205197|205107|205247.9|205127|205183.7|205068.2|14
1738597520000|2025-02-03 15:45:20|205216.6|205126.6|205183.1|205093.1|205272.5|205161.4|205177.3|205087.3|24
1738597530000|2025-02-03 15:45:30|205184.3|205094.3|205214|205124|205269.7|205179.7|205183|205093|26
1738597540000|2025-02-03 15:45:40|205205.7|205115.7|205221.6|205131.6|205271.1|205151.3|205179.7|205080.5|20
1738597550000|2025-02-03 15:45:50|205215|205125|205199.3|205109.3|205294|205176.7|205199.3|205100.9|21
1738597560000|2025-02-03 15:46:00|205199.2|205109.2|205140.3|205050.3|205243.5|205109.2|205113.2|205023.2|23
1738597570000|2025-02-03 15:46:10|205139.9|205049.9|205124.1|204971.3|205139.9|205049.9|205056.3|204966.3|22
1738597580000|2025-02-03 15:46:20|205090.9|205000.9|205207.8|205117.8|205265.2|205131.7|205089.8|204999.8|15
1738597590000|2025-02-03 15:46:30|205221.9|205131.9|205307.9|205217.9|205353.9|205217.9|205221.9|205125.9|17
1738597600000|2025-02-03 15:46:40|205310.7|205220.7|205227.4|205137.4|205387.9|205246.4|205222.3|205132.3|21
1738597610000|2025-02-03 15:46:50|205202.9|205112.9|205237.1|205147.1|205237.1|205147.1|205197.7|205107.7|18
1738597620000|2025-02-03 15:47:00|205237.6|205147.6|205253.4|205163.4|205323.3|205200.5|205220.7|205130.7|25
1738597630000|2025-02-03 15:47:10|205266|205176|205272.5|205182.5|205329.7|205191.3|205238.4|205147.3|23
1738597640000|2025-02-03 15:47:20|205290|205200|205269.7|205179.7|205330.2|205201.2|205249.7|205159.7|23
1738597650000|2025-02-03 15:47:30|205278.9|205124.4|205244.9|205154.9|205338.9|205200.3|205236.3|205124.4|27
1738597660000|2025-02-03 15:47:40|205252|205162|205282.9|205192.9|205284|205194|205251.5|205161.5|18
1738597670000|2025-02-03 15:47:50|205289.7|205199.7|205296.6|205206.6|205351.8|205261.8|205289.7|205199.7|19
1738597680000|2025-02-03 15:48:00|205288.2|205198.2|205283.8|205193.8|205315.9|205225.9|205283.8|205193.8|26
1738597690000|2025-02-03 15:48:10|205283.5|205193.5|205278.9|205188.9|205283.5|205193.5|205263.6|205173.6|18
1738597700000|2025-02-03 15:48:20|205271.1|205181.1|205284|205194|205297.7|205207.7|205261.1|205171.1|14
1738597710000|2025-02-03 15:48:30|205284.2|205194.2|205318.6|205228.6|205318.6|205228.6|205259.7|205169.7|14
1738597720000|2025-02-03 15:48:40|205315.4|205225.4|205283.9|205193.9|205315.4|205225.4|205265.1|205175.1|23
1738597730000|2025-02-03 15:48:50|205285.4|205195.4|205271.7|205181.7|205343.9|205253.9|205271.7|205181.7|18
1738597740000|2025-02-03 15:49:00|205319.6|205229.6|205523.5|205433.5|205545.9|205455.9|205300.9|205210.9|26
1738597750000|2025-02-03 15:49:10|205522.5|205432.5|205564.4|205474.4|205597.4|205507.4|205515.3|205425.3|28
1738597760000|2025-02-03 15:49:20|205563.6|205473.6|205816.7|205726.7|205850.6|205760.6|205541.7|205451.7|29
1738597770000|2025-02-03 15:49:30|205803.4|205713.4|205894.9|205804.9|205894.9|205804.9|205767.8|205677.8|29
1738597780000|2025-02-03 15:49:40|205894.8|205804.8|205960.8|205870.8|205982.3|205892.3|205815.9|205655.3|24
1738597790000|2025-02-03 15:49:50|205956.5|205866.5|205855.7|205765.7|206025.7|205866.5|205855.7|205765.7|18
1738597800000|2025-02-03 15:50:00|205828.6|205738.6|205644.1|205554.1|205843.5|205753.5|205636.7|205546.7|24
1738597810000|2025-02-03 15:50:10|205640|205550|205801.2|205711.2|205861.9|205747.5|205624.7|205534.7|32
1738597820000|2025-02-03 15:50:20|205869.9|205709.7|205883.8|205727|205985.3|205886.6|205791.6|205676.8|31
1738597830000|2025-02-03 15:50:30|205878.1|205724|205862.8|205710.9|205878.1|205743.3|205813.6|205709.4|13
1738597840000|2025-02-03 15:50:40|205833.1|205743.1|205866.5|205776.5|205919.2|205795.2|205831.8|205704.8|16
1738597850000|2025-02-03 15:50:50|205872.8|205782.8|205955|205865|205955|205865|205856.1|205766.1|19
1738597860000|2025-02-03 15:51:00|205937.2|205847.2|205827.5|205737.5|205937.2|205847.2|205827.5|205700|27
1738597870000|2025-02-03 15:51:10|205831.6|205741.6|205855.5|205765.5|205869.9|205778.4|205803|205713|15
1738597880000|2025-02-03 15:51:20|205863.6|205773.6|205978.5|205888.5|205978.5|205888.5|205838.5|205748.5|11
1738597890000|2025-02-03 15:51:30|205963.7|205873.7|205971.8|205881.8|206006.7|205916.7|205961.1|205871.1|19
1738597900000|2025-02-03 15:51:40|205987.9|205897.9|205717.1|205627.1|205987.9|205897.9|205717.1|205627.1|26
1738597910000|2025-02-03 15:51:50|205708.6|205618.6|205699.4|205609.4|205797.2|205673.5|205674.1|205582.1|25
1738597920000|2025-02-03 15:52:00|205718.4|205628.4|205827.3|205670.9|205827.3|205700.5|205718.4|205598.9|17
1738597930000|2025-02-03 15:52:10|205821|205664.1|205910.6|205756.5|205910.6|205790.9|205782.3|205661.3|15
1738597940000|2025-02-03 15:52:20|205903.5|205749.3|205802.1|205651.7|205903.5|205800.9|205750.7|205651.7|22
1738597950000|2025-02-03 15:52:30|205798.9|205641.4|205648.4|205558.4|205798.9|205647|205647.3|205557.3|25
1738597960000|2025-02-03 15:52:40|205618.9|205528.9|205610.5|205520.5|205643.3|205553.3|205580.6|205490.6|31
1738597970000|2025-02-03 15:52:50|205615.5|205525.5|205687.3|205519.8|205716.3|205595.7|205614.3|205519.8|31
1738597980000|2025-02-03 15:53:00|205679.6|205517.1|205668.1|205578.1|205689.9|205599.6|205594|205480.7|22
1738597990000|2025-02-03 15:53:10|205667.8|205577.8|205706.5|205545.5|205796|205702.8|205639.4|205545.5|36
1738598000000|2025-02-03 15:53:20|205701.9|205548.5|205581.5|205415.9|205710.2|205549|205537.6|205415.9|17
1738598010000|2025-02-03 15:53:30|205576.9|205415.4|205460.7|205300.2|205576.9|205421.5|205393.5|205300.2|23
1738598020000|2025-02-03 15:53:40|205453.7|205304.5|205448.5|205358.5|205536.1|205419.4|205439.7|205304.5|25
1738598030000|2025-02-03 15:53:50|205426.6|205336.6|205510.2|205420.2|205514.2|205424.2|205422.1|205322.7|16
1738598040000|2025-02-03 15:54:00|205515.5|205425.5|205476.9|205386.9|205515.5|205425.5|205455.6|205365.6|30
1738598050000|2025-02-03 15:54:10|205478.4|205388.4|205379|205289|205493.1|205397.1|205379|205289|33
1738598060000|2025-02-03 15:54:20|205419.1|205329.1|205319.4|205229.4|205425.7|205335.7|205319.4|205229.4|22
1738598070000|2025-02-03 15:54:30|205316.4|205226.4|205296.1|205144.7|205359.1|205256.4|205241.4|205144.7|28
1738598080000|2025-02-03 15:54:40|205291.8|205140.5|205235.4|205145.4|205292.9|205196.3|205227.6|205134.1|12
1738598090000|2025-02-03 15:54:50|205223.5|205133.5|205209.8|205119.8|205240.6|205150.6|205126.1|205036.1|19
1738598100000|2025-02-03 15:55:00|205214.2|205124.2|205126.1|205036.1|205346.7|205256.7|205125|205035|33
1738598110000|2025-02-03 15:55:10|205125.3|205035.3|205053.1|204963.1|205148.5|205058.5|205053.1|204963.1|24
1738598120000|2025-02-03 15:55:20|205054.8|204964.8|204994.8|204904.8|205061|204971|204994.8|204904.8|14
1738598130000|2025-02-03 15:55:30|204977|204887|205128.2|205038.2|205173.4|205083.4|204967.2|204877.2|25
1738598140000|2025-02-03 15:55:40|205144.3|205054.3|205123.4|205033.4|205188.1|205098.1|205098.6|205008.6|21
1738598150000|2025-02-03 15:55:50|205116|205026|204956.5|204866.5|205140.2|205050.2|204912.7|204822.7|29
1738598160000|2025-02-03 15:56:00|204935.3|204845.3|205001.9|204911.9|205115|205025|204935.3|204845.3|30
1738598170000|2025-02-03 15:56:10|204994.3|204904.3|204943.5|204853.5|205020.3|204930.3|204943.5|204853.5|20
1738598180000|2025-02-03 15:56:20|204943.4|204853.4|204947.3|204857.3|204990.3|204900.3|204911.5|204813.7|31
1738598190000|2025-02-03 15:56:30|204940.1|204850.1|204906.9|204816.9|204973.8|204883.8|204906.5|204816.5|25
1738598200000|2025-02-03 15:56:40|204907.7|204817.7|204870|204780|204923.1|204833.1|204851.1|204761.1|24
1738598210000|2025-02-03 15:56:50|204872.8|204782.8|204848.4|204758.4|204893|204803|204816.3|204726.3|27
1738598220000|2025-02-03 15:57:00|204845.7|204755.7|204749.7|204659.7|204848.8|204758.8|204727.3|204637.3|26
1738598230000|2025-02-03 15:57:10|204749.6|204659.6|204819.3|204729.3|204837.8|204747.8|204723.2|204633.2|27
1738598240000|2025-02-03 15:57:20|204843.4|204753.4|204852|204762|204886.1|204796.1|204842.6|204752.6|22
1738598250000|2025-02-03 15:57:30|204903.8|204813.8|204985.6|204895.6|204996|204906|204903.8|204813.8|22
1738598260000|2025-02-03 15:57:40|204969.2|204879.2|205095.5|205005.5|205095.5|205005.5|204969.2|204879.2|13
1738598270000|2025-02-03 15:57:50|205107.7|205017.7|205076.3|204986.3|205134.6|205038.2|205068.1|204976.1|38
1738598280000|2025-02-03 15:58:00|205077|204987|205098.8|205008.8|205148.5|205058.5|205077|204987|33
1738598290000|2025-02-03 15:58:10|205099.7|205009.7|205248.3|205158.3|205248.3|205158.3|205098.5|205008.5|25
1738598300000|2025-02-03 15:58:20|205263.4|205173.4|205223.6|205133.6|205308.7|205218.7|205217.8|205127.8|15
1738598310000|2025-02-03 15:58:30|205218.4|205128.4|204984.3|204894.3|205224|205134|204984.3|204894.3|23
1738598320000|2025-02-03 15:58:40|204983.1|204893.1|205022|204932|205027.3|204937.3|204959.3|204869.3|27
1738598330000|2025-02-03 15:58:50|205007.5|204917.5|205115.2|205025.2|205124.8|205034.8|204984.4|204894.4|31
1738598340000|2025-02-03 15:59:00|205121.9|205031.9|205013.5|204923.5|205161.1|205071.1|204990.3|204900.3|31
1738598350000|2025-02-03 15:59:10|204992.6|204902.6|204958.1|204868.1|205005.3|204915.3|204914.2|204824.2|22
1738598360000|2025-02-03 15:59:20|204967.7|204877.7|204993.7|204903.7|205003.6|204913.6|204957.7|204867.7|16
1738598370000|2025-02-03 15:59:30|204983.6|204893.6|204954.1|204864.1|204983.6|204893.6|204898.6|204808.6|21
1738598380000|2025-02-03 15:59:40|204950.3|204860.3|205037.1|204947.1|205037.1|204947.1|204928.6|204838.6|20
1738598390000|2025-02-03 15:59:50|205058|204968|205078.2|204988.2|205084.8|204994.8|205021.1|204931.1|27
1738598400000|2025-02-03 16:00:00|205040.8|204950.8|205213.6|205123.6|205214.8|205124.8|205040.8|204950.8|30
1738598410000|2025-02-03 16:00:10|205210.9|205120.9|205067.7|204977.7|205255.9|205165.9|205044.8|204922.8|26
1738598420000|2025-02-03 16:00:20|205075.1|204985.1|205015.3|204925.3|205100.2|205010.2|205013.4|204923.4|37
1738598430000|2025-02-03 16:00:30|205022|204932|204971.8|204881.8|205051|204961|204971.8|204881.8|13
1738598440000|2025-02-03 16:00:40|204966.9|204876.9|204647.2|204557.2|204971.2|204881.2|204629.2|204539.2|32
1738598450000|2025-02-03 16:00:50|204637.3|204547.3|204731.5|204641.5|204736.4|204646.4|204637.3|204547.3|17
1738598460000|2025-02-03 16:01:00|204738.7|204648.7|204669.1|204579.1|204738.7|204648.7|204593.5|204503.5|24
1738598470000|2025-02-03 16:01:10|204664.3|204574.3|204741.9|204651.9|204871.3|204781.3|204664.3|204574.3|29
1738598480000|2025-02-03 16:01:20|204757.2|204667.2|204658.1|204568.1|204757.2|204667.2|204658.1|204568.1|23
1738598490000|2025-02-03 16:01:30|204657.2|204567.2|204605.6|204515.6|204692.7|204602.7|204605.6|204515.6|30
1738598500000|2025-02-03 16:01:40|204627.3|204537.3|204553.5|204463.5|204634.6|204544.6|204504.1|204414.1|30
1738598510000|2025-02-03 16:01:50|204564.6|204474.6|204482.3|204392.3|204564.6|204474.6|204440|204350|26
1738598520000|2025-02-03 16:02:00|204471.9|204381.9|204352.7|204262.7|204473|204383|204264.5|204109.2|32
1738598530000|2025-02-03 16:02:10|204374.7|204284.7|204372.5|204282.5|204404|204314|204360.9|204270.9|14
1738598540000|2025-02-03 16:02:20|204379.1|204289.1|204232.3|204142.3|204379.1|204289.1|204215.4|204125.4|25
1738598550000|2025-02-03 16:02:30|204219.8|204129.8|204288.4|204198.4|204299.2|204209.2|204219.8|204129.8|24
1738598560000|2025-02-03 16:02:40|204241.9|204151.9|204307.6|204217.6|204371.5|204281.5|204241.9|204151.9|27
1738598570000|2025-02-03 16:02:50|204296.8|204206.8|204320.9|204230.9|204325.3|204235.3|204225.8|204135.8|19
1738598580000|2025-02-03 16:03:00|204458.2|204368.2|205432.7|205122.7|205432.7|205122.7|204458.2|204368.2|39
1738598590000|2025-02-03 16:03:10|205240.6|205029.4|204886.5|204659.5|205587.1|205312.1|204814.8|204651.8|39
1738598600000|2025-02-03 16:03:20|204865.1|204635.1|204720.7|204521.1|204889.1|204663.8|204667.3|204462|26
1738598610000|2025-02-03 16:03:30|204711.6|204514.8|204721.5|204514.2|204739.9|204523.8|204501.5|204276.2|30
1738598620000|2025-02-03 16:03:40|204733.5|204526.1|204688.8|204517.9|204740|204528.2|204688.8|204514.5|25
1738598630000|2025-02-03 16:03:50|204707.5|204530.3|204872.2|204676.3|204908.3|204712.5|204707.5|204521.4|26
1738598640000|2025-02-03 16:04:00|204891.2|204696|204818.7|204623.7|204915.5|204720.5|204756.7|204581.8|38
1738598650000|2025-02-03 16:04:10|204817.8|204620.3|204909|204712.5|204925|204726.3|204799.3|204603|28
1738598660000|2025-02-03 16:04:20|204892.7|204706.5|204718|204536.7|204915.5|204730.7|204679.9|204514.7|32
1738598670000|2025-02-03 16:04:30|204698.7|204550.2|204699.5|204525|204788.1|204607.9|204698.7|204525|26
1738598680000|2025-02-03 16:04:40|204706.4|204515.1|204727.9|204547.1|204791.5|204585.6|204706.4|204515.1|28
1738598690000|2025-02-03 16:04:50|204728.8|204531.4|204817.7|204727.7|204852|204729.9|204648.3|204513|28
1738598700000|2025-02-03 16:05:00|204769|204679|204850.4|204760.4|204902.5|204812.5|204734.4|204607.2|35
1738598710000|2025-02-03 16:05:10|204855.2|204765.2|204934.1|204844.1|205019.9|204905|204837.5|204747.5|25
1738598720000|2025-02-03 16:05:20|204910.7|204820.7|205006.9|204916.9|205027.2|204937.2|204899.3|204809.3|27
1738598730000|2025-02-03 16:05:30|205000.7|204910.7|205022.4|204932.4|205075.6|204985.6|204984|204894|27
1738598740000|2025-02-03 16:05:40|205035.8|204945.8|205350.3|205260.3|205359.4|205269.4|205025.1|204935.1|35
1738598750000|2025-02-03 16:05:50|205357.2|205267.2|205362.4|205199.9|205586.1|205482.9|205342.9|205198.7|35
1738598760000|2025-02-03 16:06:00|205367|205204.6|205309.4|205219.4|205398.1|205276.1|205151.3|205058.6|38
1738598770000|2025-02-03 16:06:10|205328.4|205238.4|205256.4|205166.4|205363.8|205273.8|205184.4|205094.4|33
1738598780000|2025-02-03 16:06:20|205256.8|205166.8|205105.8|205015.8|205265|205175|205049.1|204959.1|33
1738598790000|2025-02-03 16:06:30|205087.7|204997.7|204980.1|204890.1|205119.4|205029.4|204965.8|204875.8|28
1738598800000|2025-02-03 16:06:40|204985.1|204895.1|204822|204732|205000.5|204910.5|204797.9|204707.9|29
1738598810000|2025-02-03 16:06:50|204821.7|204731.7|204743.9|204653.9|204909|204819|204724.5|204571.3|23
1738598820000|2025-02-03 16:07:00|204811.5|204658.3|204869|204779|204926.1|204835|204781.7|204658.3|28
1738598830000|2025-02-03 16:07:10|204859|204769|204874.1|204784.1|204888|204798|204838.7|204748.7|21
1738598840000|2025-02-03 16:07:20|204879.5|204789.5|204905.3|204749.8|204992.3|204902.3|204879.5|204746.5|27
1738598850000|2025-02-03 16:07:30|204899.5|204743.9|204996.9|204845.3|204996.9|204845.3|204774.9|204623.3|22
1738598860000|2025-02-03 16:07:40|204984.5|204832.9|204910.7|204820.7|204986.8|204836.2|204788.4|204698.4|18
1738598870000|2025-02-03 16:07:50|204911.3|204821.3|204799.8|204709.8|204952.7|204862.7|204787.5|204664.4|20
1738598880000|2025-02-03 16:08:00|204805|204715|204819.3|204729.3|204872.2|204782.2|204805|204715|32
1738598890000|2025-02-03 16:08:10|204835.7|204745.7|204766.4|204676.4|204835.7|204745.7|204729.5|204639.5|20
1738598900000|2025-02-03 16:08:20|204765.4|204675.4|204838.1|204748.1|204879.6|204789.6|204765.4|204675.4|26
1738598910000|2025-02-03 16:08:30|204827.8|204737.8|204853|204763|204853|204763|204746.8|204656.8|21
1738598920000|2025-02-03 16:08:40|204848.2|204758.2|204815.9|204725.9|204878.9|204788.9|204791.9|204701.9|25
1738598930000|2025-02-03 16:08:50|204808.4|204718.4|204980.4|204890.4|204996.8|204906.8|204788.2|204698.2|29
1738598940000|2025-02-03 16:09:00|205000.9|204910.9|204914.5|204824.5|205005.9|204915.9|204913.9|204823.9|28
1738598950000|2025-02-03 16:09:10|204917.1|204827.1|204929.3|204839.3|204937.9|204847.9|204869.5|204779.5|15
1738598960000|2025-02-03 16:09:20|204971.2|204881.2|204912.2|204822.2|204986|204896|204881.1|204791.1|23
1738598970000|2025-02-03 16:09:30|204916.6|204826.6|204928.1|204838.1|204961.7|204871.7|204916.6|204826.6|24
1738598980000|2025-02-03 16:09:40|204932|204842|204938.6|204848.6|204939.5|204849.5|204850.5|204760.5|24
1738598990000|2025-02-03 16:09:50|204934.3|204844.3|204998.1|204908.1|205032.4|204942.4|204927.4|204837.4|21
1738599000000|2025-02-03 16:10:00|204986.9|204896.9|204858.6|204768.6|204986.9|204896.9|204816.8|204726.8|21
1738599010000|2025-02-03 16:10:10|204858.4|204768.4|204757.9|204667.9|204858.4|204768.4|204726.3|204636.3|21
1738599020000|2025-02-03 16:10:20|204754|204664|204737.7|204647.7|204778.8|204688.8|204695.3|204605.3|29
1738599030000|2025-02-03 16:10:30|204733.6|204643.6|204706.9|204616.9|204741.5|204651.5|204621|204531|17
1738599040000|2025-02-03 16:10:40|204705.7|204615.7|204616.1|204526.1|204708.1|204618.1|204588.8|204498.8|16
1738599050000|2025-02-03 16:10:50|204614.9|204524.9|204590.4|204500.4|204642.7|204552.7|204549.7|204459.7|17
1738599060000|2025-02-03 16:11:00|204595.2|204505.2|204546.4|204456.4|204615.7|204525.7|204500|204410|22
1738599070000|2025-02-03 16:11:10|204555.4|204465.4|204599.3|204509.3|204599.3|204509.3|204539.5|204449.5|22
1738599080000|2025-02-03 16:11:20|204607.3|204517.3|204555.7|204465.7|204624|204534|204551.6|204461.6|20
1738599090000|2025-02-03 16:11:30|204557.2|204467.2|204537.4|204447.4|204557.2|204467.2|204528.8|204438.8|15
1738599100000|2025-02-03 16:11:40|204536.4|204446.4|204596|204506|204596|204506|204536.4|204446.4|18
1738599110000|2025-02-03 16:11:50|204592.2|204502.2|204629|204539|204667.2|204577.2|204574.6|204484.6|21
1738599120000|2025-02-03 16:12:00|204639.2|204549.2|204575.9|204485.9|204657.2|204567.2|204568.8|204478.8|26
1738599130000|2025-02-03 16:12:10|204578.3|204488.3|204539.7|204449.7|204599.3|204509.3|204539.7|204449.7|24
1738599140000|2025-02-03 16:12:20|204533.8|204443.8|204503|204413|204533.8|204443.8|204495.2|204405.2|21
1738599150000|2025-02-03 16:12:30|204496.4|204406.4|204413.7|204323.7|204532.4|204442.4|204410|204320|27
1738599160000|2025-02-03 16:12:40|204411.3|204321.3|204407|204317|204414.9|204324.9|204394.5|204304.5|21
1738599170000|2025-02-03 16:12:50|204404.4|204314.4|204420.1|204330.1|204425.6|204335.6|204383.6|204293.6|17
1738599180000|2025-02-03 16:13:00|204427.7|204337.7|204413.8|204323.8|204496|204406|204397.8|204307.8|21
1738599190000|2025-02-03 16:13:10|204413.3|204323.3|204430.1|204340.1|204430.1|204340.1|204398.1|204308.1|17
1738599200000|2025-02-03 16:13:20|204417.9|204327.9|204403.1|204313.1|204417.9|204327.9|204403.1|204313.1|15
1738599210000|2025-02-03 16:13:30|204403.7|204313.7|204433|204343|204439.9|204349.9|204403.1|204313.1|7
1738599220000|2025-02-03 16:13:40|204424.1|204334.1|204411.2|204321.2|204426.5|204336.5|204403.6|204313.6|17
1738599230000|2025-02-03 16:13:50|204411.4|204321.4|204412.4|204322.4|204426|204336|204410.9|204320.9|13
1738599240000|2025-02-03 16:14:00|204411.9|204321.9|204362.9|204272.9|204423.1|204333.1|204338.3|204248.3|16
1738599250000|2025-02-03 16:14:10|204355.5|204265.5|204402.9|204312.9|204416.8|204326.8|204354.9|204264.9|17
1738599260000|2025-02-03 16:14:20|204402.6|204312.6|204420.5|204330.5|204422|204332|204385.9|204295.9|16
1738599270000|2025-02-03 16:14:30|204412.1|204322.1|204412|204322|204414.4|204324.4|204396.4|204306.4|14
1738599280000|2025-02-03 16:14:40|204411.8|204321.8|204411.9|204321.9|204461.8|204371.8|204411.8|204321.8|13
1738599290000|2025-02-03 16:14:50|204405.4|204315.4|204416.8|204326.8|204452.5|204362.5|204384.3|204294.3|23
1738599300000|2025-02-03 16:15:00|204386.7|204296.7|204356|204266|204386.7|204296.7|204319|204229|21
1738599310000|2025-02-03 16:15:10|204355.3|204265.3|204406.1|204316.1|204485.1|204395.1|204355.3|204265.3|19
1738599320000|2025-02-03 16:15:20|204405.8|204315.8|204399.5|204309.5|204488.6|204398.6|204399.5|204309.5|16
1738599330000|2025-02-03 16:15:30|204405.1|204315.1|204461.5|204371.5|204474.3|204384.3|204389.4|204299.4|22
1738599340000|2025-02-03 16:15:40|204457.1|204367.1|204420.1|204330.1|204465.7|204375.7|204357.1|204267.1|23
1738599350000|2025-02-03 16:15:50|204411.2|204321.2|204352.9|204262.9|204411.2|204321.2|204342.6|204252.6|15
1738599360000|2025-02-03 16:16:00|204357.4|204267.4|204398.9|204308.9|204400.5|204310.5|204355.2|204265.2|15
1738599370000|2025-02-03 16:16:10|204410.6|204320.6|204435|204345|204473.9|204383.9|204410.6|204320.6|15
1738599380000|2025-02-03 16:16:20|204434.7|204344.7|204452.4|204362.4|204473.2|204383.2|204434.7|204344.7|17
1738599390000|2025-02-03 16:16:30|204452|204362|204467.5|204377.5|204469.9|204379.9|204447.8|204357.8|19
1738599400000|2025-02-03 16:16:40|204463.6|204373.6|204398|204308|204468.1|204378.1|204369.5|204279.5|17
1738599410000|2025-02-03 16:16:50|204409.1|204319.1|204435.9|204345.9|204459.5|204369.5|204409.1|204319.1|13
1738599420000|2025-02-03 16:17:00|204431.2|204341.2|204544.8|204454.8|204559.6|204469.6|204412.6|204322.6|14
1738599430000|2025-02-03 16:17:10|204545.3|204455.3|204662.3|204572.3|204679.9|204589.9|204545.3|204455.3|17
1738599440000|2025-02-03 16:17:20|204661.4|204571.4|204626|204536|204661.4|204571.4|204608.6|204518.6|23
1738599450000|2025-02-03 16:17:30|204625.5|204535.5|204518.7|204428.7|204625.5|204535.5|204518.7|204428.7|20
1738599460000|2025-02-03 16:17:40|204517.3|204427.3|204506.8|204416.8|204517.3|204427.3|204461.9|204371.9|15
1738599470000|2025-02-03 16:17:50|204502.9|204412.9|204519.1|204429.1|204519.1|204429.1|204460.8|204370.8|14
1738599480000|2025-02-03 16:18:00|204528.7|204438.7|204526.5|204436.5|204544.5|204454.5|204521.9|204431.9|20
1738599490000|2025-02-03 16:18:10|204526.6|204436.6|204494.9|204404.9|204526.6|204436.6|204491.3|204401.3|20
1738599500000|2025-02-03 16:18:20|204499.1|204409.1|204557|204467|204561|204471|204496|204406|18
1738599510000|2025-02-03 16:18:30|204557.2|204467.2|204546|204456|204559.4|204469.4|204544|204454|13
1738599520000|2025-02-03 16:18:40|204559|204469|204583.4|204493.4|204587.3|204497.3|204554.6|204464.6|17
1738599530000|2025-02-03 16:18:50|204578.7|204488.7|204636.4|204546.4|204636.7|204546.7|204578.7|204488.7|19
1738599540000|2025-02-03 16:19:00|204637.4|204547.4|204476.9|204386.9|204637.4|204547.4|204450.6|204360.6|24
1738599550000|2025-02-03 16:19:10|204473.2|204383.2|204603.4|204513.4|204603.4|204513.4|204472|204382|16
1738599560000|2025-02-03 16:19:20|204621|204531|204509.1|204419.1|204623.8|204533.8|204502.7|204412.7|21
1738599570000|2025-02-03 16:19:30|204511.1|204421.1|204595.5|204505.5|204630.7|204540.7|204511|204421|22
1738599580000|2025-02-03 16:19:40|204600.1|204510.1|204638.8|204548.8|204664.9|204574.9|204590.8|204500.8|16
1738599590000|2025-02-03 16:19:50|204638.3|204548.3|204605.6|204515.6|204647|204557|204596.2|204506.2|17
1738599600000|2025-02-03 16:20:00|204607.4|204517.4|204666.3|204576.3|204676.8|204586.8|204607.4|204517.4|18
1738599610000|2025-02-03 16:20:10|204656.2|204566.2|204762.6|204672.6|204762.6|204672.6|204647|204557|18
1738599620000|2025-02-03 16:20:20|204763|204673|204837.7|204747.7|204842|204752|204761|204671|20
1738599630000|2025-02-03 16:20:30|204841.9|204751.9|204783.3|204693.3|204851.4|204761.4|204774.6|204684.6|16
1738599640000|2025-02-03 16:20:40|204783|204693|204784|204694|204803.5|204713.5|204761.4|204671.4|10
1738599650000|2025-02-03 16:20:50|204782.2|204692.2|204773|204683|204799.3|204709.3|204751|204661|18
1738599660000|2025-02-03 16:21:00|204779.8|204689.8|204803.5|204713.5|204820.1|204730.1|204772.5|204682.5|18
1738599670000|2025-02-03 16:21:10|204804.5|204714.5|204831|204741|204863.2|204773.2|204804.5|204714.5|15
1738599680000|2025-02-03 16:21:20|204826.3|204736.3|204747.5|204657.5|204831.8|204741.8|204747.5|204657.5|18
1738599690000|2025-02-03 16:21:30|204754.5|204664.5|204695.8|204605.8|204757.9|204667.9|204695.8|204605.8|14
1738599700000|2025-02-03 16:21:40|204693.4|204603.4|204677.9|204587.9|204693.4|204603.4|204646.3|204556.3|15
1738599710000|2025-02-03 16:21:50|204667.2|204577.2|204677.6|204587.6|204685.8|204595.8|204660.1|204570.1|14
1738599720000|2025-02-03 16:22:00|204719|204629|204689.1|204599.1|204757.1|204667.1|204685.1|204595.1|24
1738599730000|2025-02-03 16:22:10|204666.4|204576.4|204632.5|204542.5|204667.6|204577.6|204632.5|204542.5|15
1738599740000|2025-02-03 16:22:20|204639.2|204549.2|204609.9|204519.9|204639.4|204549.4|204600.5|204510.5|18
1738599750000|2025-02-03 16:22:30|204609.8|204519.8|204517.4|204427.4|204609.8|204519.8|204480|204390|24
1738599760000|2025-02-03 16:22:40|204501.7|204411.7|204498.8|204408.8|204506.9|204416.9|204477.7|204387.7|19
1738599770000|2025-02-03 16:22:50|204490|204400|204469.2|204379.2|204498.2|204408.2|204462.6|204372.6|16
1738599780000|2025-02-03 16:23:00|204473.5|204383.5|204477|204387|204478.3|204388.3|204451.8|204361.8|18
1738599790000|2025-02-03 16:23:10|204475.4|204385.4|204439.4|204349.4|204475.4|204385.4|204376.5|204286.5|26
1738599800000|2025-02-03 16:23:20|204456|204366|204476.5|204386.5|204507.7|204417.7|204456|204366|23
1738599810000|2025-02-03 16:23:30|204472|204382|204380.4|204290.4|204473.4|204383.4|204337|204247|23
1738599820000|2025-02-03 16:23:40|204379.8|204289.8|204351.3|204261.3|204394.8|204304.8|204338|204248|17
1738599830000|2025-02-03 16:23:50|204351.2|204261.2|204309.2|204219.2|204351.2|204261.2|204309.2|204219.2|15
1738599840000|2025-02-03 16:24:00|204324.6|204234.6|204389.9|204299.9|204393|204303|204316.5|204226.5|17
1738599850000|2025-02-03 16:24:10|204384.8|204294.8|204354.2|204264.2|204389.9|204299.9|204348.8|204258.8|11
1738599860000|2025-02-03 16:24:20|204354|204264|204326.4|204236.4|204354.9|204264.9|204325.1|204235.1|13
1738599870000|2025-02-03 16:24:30|204326.6|204236.6|204313.1|204223.1|204330.6|204240.6|204313.1|204223.1|19
1738599880000|2025-02-03 16:24:40|204319.7|204229.7|204324.3|204234.3|204324.9|204234.9|204304.1|204214.1|17
1738599890000|2025-02-03 16:24:50|204325.9|204235.9|204340.3|204250.3|204340.3|204250.3|204323.4|204233.4|12
1738599900000|2025-02-03 16:25:00|204364.5|204274.5|204354|204264|204368.2|204278.2|204330.6|204240.6|19
1738599910000|2025-02-03 16:25:10|204354.5|204264.5|204373.1|204283.1|204388.8|204298.8|204354.5|204264.5|28
1738599920000|2025-02-03 16:25:20|204372.7|204282.7|204368.1|204278.1|204373.9|204283.9|204364.7|204274.7|14
1738599930000|2025-02-03 16:25:30|204361|204271|204362.2|204272.2|204367.8|204277.8|204341.8|204251.8|21
1738599940000|2025-02-03 16:25:40|204354.1|204264.1|204343|204253|204359.8|204269.8|204341.8|204251.8|16
1738599950000|2025-02-03 16:25:50|204334.3|204244.3|204385|204295|204385|204295|204326.3|204236.3|19
1738599960000|2025-02-03 16:26:00|204406.6|204316.6|204394.8|204304.8|204487.7|204397.7|204385.4|204295.4|23
1738599970000|2025-02-03 16:26:10|204405.2|204315.2|204393.5|204303.5|204438.1|204348.1|204368.5|204278.5|26
1738599980000|2025-02-03 16:26:20|204385.5|204295.5|204440.7|204350.7|204442.7|204352.7|204377.9|204287.9|24
1738599990000|2025-02-03 16:26:30|204441.2|204351.2|204403.8|204313.8|204451.1|204361.1|204402.7|204312.7|19
1738600000000|2025-02-03 16:26:40|204410.3|204320.3|204438.4|204348.4|204442.2|204352.2|204410.3|204320.3|14
1738600010000|2025-02-03 16:26:50|204439.4|204349.4|204407.7|204317.7|204439.4|204349.4|204404.3|204314.3|18
1738600020000|2025-02-03 16:27:00|204407.9|204317.9|204442.7|204352.7|204452|204362|204407.9|204317.9|17
1738600030000|2025-02-03 16:27:10|204450.6|204360.6|204463.4|204373.4|204463.4|204373.4|204450.6|204360.6|9
1738600040000|2025-02-03 16:27:20|204459.6|204369.6|204542.6|204452.6|204546.9|204456.9|204459.6|204369.6|22
1738600050000|2025-02-03 16:27:30|204510.6|204420.6|204426|204336|204513|204423|204423.7|204333.7|18
1738600060000|2025-02-03 16:27:40|204426.4|204336.4|204491.2|204401.2|204491.2|204401.2|204426.4|204336.4|18
1738600070000|2025-02-03 16:27:50|204482.8|204392.8|204503.5|204413.5|204533.3|204443.3|204479.9|204389.9|18
1738600080000|2025-02-03 16:28:00|204507.7|204417.7|204510.3|204420.3|204517.1|204427.1|204494.3|204404.3|17
1738600090000|2025-02-03 16:28:10|204527.1|204437.1|204554|204464|204563.9|204473.9|204527.1|204437.1|17
1738600100000|2025-02-03 16:28:20|204553.3|204463.3|204547.8|204457.8|204572.1|204482.1|204546.5|204456.5|18
1738600110000|2025-02-03 16:28:30|204540.3|204450.3|204555.1|204465.1|204557.9|204467.9|204540.3|204450.3|16
1738600120000|2025-02-03 16:28:40|204555.2|204465.2|204534.5|204444.5|204555.2|204465.2|204526.7|204436.7|14
1738600130000|2025-02-03 16:28:50|204535.2|204445.2|204536|204446|204539.4|204449.4|204531|204441|10
1738600140000|2025-02-03 16:29:00|204535.3|204445.3|204562.4|204472.4|204562.4|204472.4|204535.3|204445.3|17
1738600150000|2025-02-03 16:29:10|204562.6|204472.6|204587.5|204497.5|204587.5|204497.5|204562.4|204472.4|12
1738600160000|2025-02-03 16:29:20|204588.2|204498.2|204645.7|204555.7|204656.2|204566.2|204588.2|204498.2|15
1738600170000|2025-02-03 16:29:30|204642.5|204552.5|204655.2|204565.2|204661.1|204571.1|204618.3|204528.3|22
1738600180000|2025-02-03 16:29:40|204668.3|204578.3|204707.6|204617.6|204707.6|204617.6|204603.3|204513.3|30
1738600190000|2025-02-03 16:29:50|204712.4|204622.4|204595.2|204505.2|204730.5|204640.5|204595.2|204505.2|22
1738600200000|2025-02-03 16:30:00|204562.4|204472.4|204620|204530|204620|204530|204562.4|204472.4|30
1738600210000|2025-02-03 16:30:10|204609.7|204519.7|204587.5|204497.5|204609.7|204519.7|204579|204489|19
1738600220000|2025-02-03 16:30:20|204586.7|204496.7|204558|204468|204586.7|204496.7|204558|204468|24
1738600230000|2025-02-03 16:30:30|204563.9|204473.9|204589.2|204499.2|204596.5|204506.5|204563.9|204473.9|14
1738600240000|2025-02-03 16:30:40|204594.4|204504.4|204584.8|204494.8|204594.4|204504.4|204544.6|204454.6|21
1738600250000|2025-02-03 16:30:50|204584.9|204494.9|204581.1|204491.1|204585.9|204495.9|204558|204468|18
1738600260000|2025-02-03 16:31:00|204604.4|204514.4|204694.5|204604.5|204701.5|204611.5|204604.4|204514.4|26
1738600270000|2025-02-03 16:31:10|204690.7|204600.7|204694|204604|204700.4|204610.4|204689|204599|24
1738600280000|2025-02-03 16:31:20|204695.3|204605.3|204710.5|204620.5|204716.3|204626.3|204686.9|204596.9|26
1738600290000|2025-02-03 16:31:30|204709.6|204619.6|204670.7|204580.7|204709.9|204619.9|204660.6|204570.6|23
1738600300000|2025-02-03 16:31:40|204669.9|204579.9|204658.1|204568.1|204669.9|204579.9|204622.2|204532.2|22
1738600310000|2025-02-03 16:31:50|204654.1|204564.1|204692.3|204602.3|204709|204619|204654.1|204564.1|17
1738600320000|2025-02-03 16:32:00|204688.4|204598.4|204611.8|204521.8|204688.4|204598.4|204607|204517|20
1738600330000|2025-02-03 16:32:10|204612|204522|204707.3|204617.3|204707.3|204617.3|204612|204522|11
1738600340000|2025-02-03 16:32:20|204708.3|204618.3|204708|204618|204714.7|204624.7|204699|204609|22
1738600350000|2025-02-03 16:32:30|204703.4|204613.4|204684.3|204594.3|204783.4|204693.4|204684.3|204594.3|26
1738600360000|2025-02-03 16:32:40|204673.6|204583.6|204668.1|204578.1|204673.6|204583.6|204652.9|204562.9|17
1738600370000|2025-02-03 16:32:50|204660.7|204570.7|204614|204524|204667.5|204577.5|204586.6|204496.6|23
1738600380000|2025-02-03 16:33:00|204621.2|204531.2|204583.4|204493.4|204621.2|204531.2|204583.4|204493.4|22
1738600390000|2025-02-03 16:33:10|204584.1|204494.1|204586.8|204496.8|204599.2|204509.2|204583.1|204493.1|18
1738600400000|2025-02-03 16:33:20|204586.3|204496.3|204515.2|204425.2|204587.5|204497.5|204515.2|204425.2|15
1738600410000|2025-02-03 16:33:30|204497.6|204407.6|204626.8|204536.8|204631.2|204541.2|204475.1|204385.1|22
1738600420000|2025-02-03 16:33:40|204619.5|204529.5|204588|204498|204623.9|204533.9|204585.4|204495.4|24
1738600430000|2025-02-03 16:33:50|204587|204497|204589.7|204499.7|204601|204511|204586.4|204496.4|24
1738600440000|2025-02-03 16:34:00|204594|204504|204584|204494|204594|204504|204573.3|204483.3|21
1738600450000|2025-02-03 16:34:10|204583.5|204493.5|204584.3|204494.3|204586.5|204496.5|204583.5|204493.5|9
1738600460000|2025-02-03 16:34:20|204586.7|204496.7|204576|204486|204590.8|204500.8|204572|204482|17
1738600470000|2025-02-03 16:34:30|204573.8|204483.8|204580.1|204490.1|204580.1|204490.1|204572.5|204482.5|10
1738600480000|2025-02-03 16:34:40|204573.2|204483.2|204553.4|204463.4|204607|204517|204553.4|204463.4|24
1738600490000|2025-02-03 16:34:50|204560.2|204470.2|204528.1|204438.1|204569.2|204479.2|204522.5|204432.5|24
1738600500000|2025-02-03 16:35:00|204531.4|204441.4|204417.9|204327.9|204532.5|204442.5|204417.9|204327.9|27
1738600510000|2025-02-03 16:35:10|204414.5|204324.5|204360.3|204270.3|204421.2|204331.2|204360.3|204270.3|23
1738600520000|2025-02-03 16:35:20|204358.5|204268.5|204399.6|204309.6|204399.6|204309.6|204357|204267|21
1738600530000|2025-02-03 16:35:30|204405.6|204315.6|204372.9|204282.9|204417.5|204327.5|204372.9|204282.9|21
1738600540000|2025-02-03 16:35:40|204358.4|204268.4|204371|204281|204373.6|204283.6|204358.4|204268.4|17
1738600550000|2025-02-03 16:35:50|204367.4|204277.4|204407.2|204248.5|204408.2|204280.4|204367.4|204242.5|13
1738600560000|2025-02-03 16:36:00|204375.6|204248.2|204283.7|204193.7|204380.7|204290.7|204283.7|204193.7|18
1738600570000|2025-02-03 16:36:10|204274.8|204184.8|204219.2|204129.2|204274.8|204184.8|204219.2|204129.2|14
1738600580000|2025-02-03 16:36:20|204219.1|204129.1|204207.7|204117.7|204225.3|204135.3|204191.5|204101.5|26
1738600590000|2025-02-03 16:36:30|204214.6|204124.6|204221.5|204131.5|204243.2|204153.2|204213.3|204123.3|16
1738600600000|2025-02-03 16:36:40|204222.9|204132.9|204243.1|204153.1|204243.1|204153.1|204207.6|204117.6|15
1738600610000|2025-02-03 16:36:50|204244.7|204154.7|204272.6|204182.6|204272.6|204182.6|204239.9|204149.9|14
1738600620000|2025-02-03 16:37:00|204260.8|204170.8|204241.3|204151.3|204260.9|204170.8|204218.5|204099.6|21
1738600630000|2025-02-03 16:37:10|204245.3|204155.3|204257|204167|204257|204167|204245.3|204155.3|13
1738600640000|2025-02-03 16:37:20|204256.6|204166.6|204324.9|204234.9|204327.1|204237.1|204256.6|204166.6|22
1738600650000|2025-02-03 16:37:30|204320|204230|204438.3|204241.5|204438.3|204254.6|204320|204230|15
1738600660000|2025-02-03 16:37:40|204471.8|204265.9|204596|204418|204603|204418|204469.3|204265.9|19
1738600670000|2025-02-03 16:37:50|204594.7|204408.3|204467.4|204377.4|204595.3|204423.4|204466.7|204369.4|15
1738600680000|2025-02-03 16:38:00|204474.4|204384.4|204456.9|204366.9|204475.5|204385.5|204456.9|204366.9|16
1738600690000|2025-02-03 16:38:10|204456.7|204366.7|204514.4|204424.4|204514.4|204424.4|204456.1|204366.1|15
1738600700000|2025-02-03 16:38:20|204514.5|204424.5|204514.8|204424.8|204517.1|204427.1|204505|204415|16
1738600710000|2025-02-03 16:38:30|204517.2|204427.2|204575|204485|204575|204485|204431.2|204341.2|26
1738600720000|2025-02-03 16:38:40|204572.4|204482.4|204575.6|204485.6|204585.9|204495.9|204554.4|204464.4|21
1738600730000|2025-02-03 16:38:50|204575.4|204485.4|204576.2|204486.2|204576.8|204486.8|204521.9|204431.9|28
1738600740000|2025-02-03 16:39:00|204584.3|204494.3|204607.6|204517.6|204623|204533|204584.3|204494.3|15
1738600750000|2025-02-03 16:39:10|204607.3|204517.3|204568.7|204478.7|204610.9|204520.9|204554.5|204464.5|22
1738600760000|2025-02-03 16:39:20|204575.9|204485.9|204591.7|204501.7|204605.9|204515.9|204568.9|204478.9|18
1738600770000|2025-02-03 16:39:30|204591.4|204501.4|204665.5|204575.5|204673.4|204583.4|204589.7|204499.7|16
1738600780000|2025-02-03 16:39:40|204657.6|204567.6|204688.1|204598.1|204705.8|204615.8|204656.3|204566.3|27
1738600790000|2025-02-03 16:39:50|204680.9|204590.9|204705.2|204615.2|204712.4|204622.4|204680.4|204590.4|10
1738600800000|2025-02-03 16:40:00|204703|204613|204763.9|204673.9|204793|204703|204700.4|204610.4|18
1738600810000|2025-02-03 16:40:10|204763.4|204673.4|204763.8|204673.8|204782.3|204692.3|204762.5|204672.5|12
1738600820000|2025-02-03 16:40:20|204764|204674|204795|204705|204805.8|204715.8|204756.4|204666.4|15
1738600830000|2025-02-03 16:40:30|204797.2|204707.2|204828|204738|204888.8|204798.8|204794.6|204704.6|21
1738600840000|2025-02-03 16:40:40|204827.7|204737.7|204848.4|204758.4|204848.4|204758.4|204827.7|204737.7|16
1738600850000|2025-02-03 16:40:50|204848|204758|204849.2|204759.2|204855.8|204765.8|204842.7|204752.7|12
1738600860000|2025-02-03 16:41:00|204851.5|204761.5|204895.2|204805.2|204895.2|204805.2|204850.4|204760.4|22
1738600870000|2025-02-03 16:41:10|204903.2|204813.2|205000.4|204910.4|205063.3|204973.3|204897.6|204807.6|25
1738600880000|2025-02-03 16:41:20|204997.5|204907.5|204992.2|204902.2|205029.8|204910.2|204910.9|204800.6|23
1738600890000|2025-02-03 16:41:30|205001|204911|204988.5|204898.5|205019.7|204929.7|204976.5|204886.5|18
1738600900000|2025-02-03 16:41:40|204978.8|204888.8|204912.8|204822.8|204978.8|204888.8|204911|204821|17
1738600910000|2025-02-03 16:41:50|204904.2|204814.2|204923.1|204833.1|204924|204834|204904.2|204814.2|19
1738600920000|2025-02-03 16:42:00|204929.9|204839.9|204923.4|204833.4|204931.1|204841.1|204923.4|204833.4|5
1738600930000|2025-02-03 16:42:10|204869.4|204779.4|204870.4|204780.4|204870.4|204780.4|204844.8|204754.8|19
1738600940000|2025-02-03 16:42:20|204864.5|204774.5|204892.8|204802.8|204893.3|204803.3|204864.5|204774.5|11
1738600950000|2025-02-03 16:42:30|204893.4|204803.4|204890.8|204800.8|204893.4|204803.4|204888.9|204798.9|12
1738600960000|2025-02-03 16:42:40|204890.6|204800.6|204893.6|204803.6|204893.7|204803.7|204890|204800|5
1738600970000|2025-02-03 16:42:50|204894.2|204804.2|204883.8|204793.8|204894.2|204804.2|204845.1|204755.1|13
1738600980000|2025-02-03 16:43:00|204883.6|204793.6|204886.1|204796.1|204892.1|204802.1|204875.4|204740.9|16
1738600990000|2025-02-03 16:43:10|204886.4|204796.4|204933|204843|204933|204843|204885.6|204795.6|12
1738601000000|2025-02-03 16:43:20|204933.7|204843.7|204939.9|204849.9|204972.7|204882.7|204933.7|204843.7|15
1738601010000|2025-02-03 16:43:30|204940.9|204850.9|204914.4|204824.4|204948.6|204858.6|204902.6|204812.6|16
1738601020000|2025-02-03 16:43:40|204915.8|204825.8|204911|204821|204916.1|204826.1|204907.1|204817.1|15
1738601030000|2025-02-03 16:43:50|204915.1|204825.1|204933.1|204843.1|204938.8|204848.8|204909|204819|19
1738601040000|2025-02-03 16:44:00|204933.2|204843.2|205027.8|204937.8|205042|204952|204932.5|204842.5|23
1738601050000|2025-02-03 16:44:10|205029|204939|204985.5|204895.5|205029|204939|204980.7|204890.7|19
1738601060000|2025-02-03 16:44:20|204984.5|204894.5|204996.6|204906.6|205008.5|204918.5|204984.5|204894.5|14
1738601070000|2025-02-03 16:44:30|204996.4|204906.4|204993|204903|205007|204917|204985.8|204895.8|15
1738601080000|2025-02-03 16:44:40|204995.4|204905.4|205055.6|204965.6|205058.1|204968.1|204986.2|204896.2|22
1738601090000|2025-02-03 16:44:50|205056.2|204966.2|205061.6|204971.6|205065.7|204975.7|205035.4|204945.4|23
1738601100000|2025-02-03 16:45:00|205056.1|204966.1|205025.8|204935.8|205059.6|204969.6|205025.8|204935.8|15
1738601110000|2025-02-03 16:45:10|205018.6|204928.6|205062.6|204972.6|205062.6|204972.6|205018.6|204928.6|13
1738601120000|2025-02-03 16:45:20|205062.4|204972.4|205060.7|204970.7|205062.4|204972.4|205060.7|204970.7|4
1738601130000|2025-02-03 16:45:30|205062|204972|205059.4|204969.4|205062.6|204972.6|205058.6|204968.6|9
1738601140000|2025-02-03 16:45:40|205059.9|204969.9|205073.6|204983.6|205091.5|205001.5|205039.3|204949.3|14
1738601150000|2025-02-03 16:45:50|205073.5|204983.5|205123.1|204965.8|205123.1|204993.8|205066.1|204965.8|8
1738601160000|2025-02-03 16:46:00|205125.1|204978.8|205148.9|204980.1|205151.9|204983.1|205125.1|204978.8|10
1738601170000|2025-02-03 16:46:10|205149.2|204954.2|205132|204972.8|205149.2|204991.8|205075.3|204954.2|11
1738601180000|2025-02-03 16:46:20|205138.5|204958.9|205064.5|204974.5|205138.5|204975.5|205042.2|204875.1|16
1738601190000|2025-02-03 16:46:30|205064.2|204974.2|205060.7|204970.7|205068.3|204978.3|205060.7|204970.7|5
1738601200000|2025-02-03 16:46:40|205083|204924.9|205086|204924.4|205086|204925.4|205083|204924|5
1738601210000|2025-02-03 16:46:50|205086.5|204918.8|205046.8|204956.8|205086.5|204956.8|205036.7|204914.5|15
1738601220000|2025-02-03 16:47:00|205042.9|204952.9|204998.8|204908.8|205042.9|204952.9|204990.5|204864.1|17
1738601230000|2025-02-03 16:47:10|204991.8|204901.8|205042.6|204850.4|205048.1|204906.1|204989.4|204842.7|15
1738601240000|2025-02-03 16:47:20|205045.6|204851.9|205009.9|204919.9|205059.7|204920.4|205008.2|204850.9|17
1738601250000|2025-02-03 16:47:30|205009.3|204919.3|205009.2|204919.2|205010.6|204920.6|205009.1|204919.1|9
1738601260000|2025-02-03 16:47:40|204997.9|204907.9|205011.9|204921.9|205012.3|204922.3|204986.5|204896.5|19
1738601270000|2025-02-03 16:47:50|205009.7|204919.7|205016.2|204926.2|205026.9|204936.9|204994.2|204904.2|23
1738601280000|2025-02-03 16:48:00|205013.5|204923.5|205027.1|204937.1|205036.7|204946.7|205012.8|204922.8|10
1738601290000|2025-02-03 16:48:10|205026.9|204936.9|205002.3|204912.3|205027.4|204937.4|205002.3|204912.3|16
1738601300000|2025-02-03 16:48:20|205008.7|204918.7|205008.8|204918.8|205009.9|204919.9|204999.8|204909.8|14
1738601310000|2025-02-03 16:48:30|205008.9|204918.9|205009.1|204919.1|205009.1|204919.1|205008.7|204918.7|5
1738601320000|2025-02-03 16:48:40|205008.9|204918.9|205008|204918|205008.9|204918.9|205006|204916|8
1738601330000|2025-02-03 16:48:50|205001.5|204911.5|205006.8|204916.8|205008|204918|205000|204910|13
1738601340000|2025-02-03 16:49:00|205007.9|204917.9|204976.4|204886.4|205008.4|204918.4|204976.4|204886.4|9
1738601350000|2025-02-03 16:49:10|204982.1|204892.1|204979.8|204889.8|204982.1|204892.1|204978.3|204888.3|6
1738601360000|2025-02-03 16:49:20|204979.7|204889.7|205268.5|205178.5|205293.5|205178.5|204979.7|204889.7|26
1738601370000|2025-02-03 16:49:30|205270.3|205180.3|205155.5|205065.5|205270.3|205180.3|205104.3|205014.3|33
1738601380000|2025-02-03 16:49:40|205143.1|205053.1|205172.3|205082.3|205172.3|205082.3|205135.8|205045.8|11
1738601390000|2025-02-03 16:49:50|205165.8|205075.8|205220.2|205130.2|205220.6|205130.6|205160.7|205070.7|20
1738601400000|2025-02-03 16:50:00|205215.8|205125.8|205206.4|205116.4|205219.9|205129.9|205126.1|205036.1|24
1738601410000|2025-02-03 16:50:10|205198.4|205108.4|205287.5|205197.5|205327.6|205237.6|205195.9|205105.9|28
1738601420000|2025-02-03 16:50:20|205287.6|205197.6|205300.3|205210.3|205305.7|205215.7|205259.4|205169.4|25
1738601430000|2025-02-03 16:50:30|205298.6|205208.6|205281.2|205191.2|205306.9|205216.9|205260.6|205170.6|21
1738601440000|2025-02-03 16:50:40|205281|205191|205267|205177|205281.1|205191.1|205257.7|205167.7|15
1738601450000|2025-02-03 16:50:50|205266.5|205176.5|205181.1|205091.1|205269|205179|205170.8|205080.8|21
1738601460000|2025-02-03 16:51:00|205183.7|205093.7|205133.9|205043.9|205183.7|205093.7|205122.5|205032.5|20
1738601470000|2025-02-03 16:51:10|205133.5|205043.5|205197.2|205107.2|205197.2|205107.2|205121|205031|26
1738601480000|2025-02-03 16:51:20|205197.5|205107.5|205205.1|205115.1|205220.7|205130.7|205189.7|205099.7|13
1738601490000|2025-02-03 16:51:30|205200.4|205110.4|205237.8|205147.8|205246|205156|205192.7|205102.7|23
1738601500000|2025-02-03 16:51:40|205240.2|205150.2|205230.4|205140.4|205251.5|205161.5|205230.4|205140.4|15
1738601510000|2025-02-03 16:51:50|205230.5|205140.5|205191|205101|205231|205141|205185.1|205095.1|16
1738601520000|2025-02-03 16:52:00|205179.9|205089.9|205047.9|204957.9|205186.1|205096.1|205038.1|204948.1|19
1738601530000|2025-02-03 16:52:10|205048.6|204958.6|205052|204962|205057.5|204967.5|205048.3|204958.3|13
1738601540000|2025-02-03 16:52:20|205054.4|204964.4|205054.1|204964.1|205054.6|204964.6|205053.8|204963.8|5
1738601550000|2025-02-03 16:52:30|205045.6|204955.6|204997.4|204907.4|205045.6|204955.6|204966.8|204876.8|16
1738601560000|2025-02-03 16:52:40|204998.2|204908.2|205047.6|204957.6|205050.7|204960.7|204998.2|204908.2|14
1738601570000|2025-02-03 16:52:50|205048.3|204958.3|204994.8|204904.8|205049.6|204959.6|204992.9|204902.9|15
1738601580000|2025-02-03 16:53:00|204998.6|204908.6|205019.9|204929.9|205033.6|204943.6|204998.6|204908.6|10
1738601590000|2025-02-03 16:53:10|205017.1|204927.1|204955.3|204865.3|205031.4|204941.4|204955.3|204865.3|6
1738601600000|2025-02-03 16:53:20|204954.8|204864.8|205124.2|205034.2|205124.2|205034.2|204954.8|204864.8|9
1738601610000|2025-02-03 16:53:30|205117.5|205027.5|205084.7|204994.7|205117.5|205027.5|205084.7|204994.7|19
1738601620000|2025-02-03 16:53:40|205084.9|204994.9|205126.4|205036.4|205138.6|205048.6|205065.3|204975.3|15
1738601630000|2025-02-03 16:53:50|205130.8|205040.8|205146.2|205056.2|205156.2|205066.2|205130.8|205040.8|14
1738601640000|2025-02-03 16:54:00|205146.4|205056.4|205183.9|205093.9|205189.5|205099.5|205134.1|205044.1|17
1738601650000|2025-02-03 16:54:10|205184.6|205094.6|205156.6|205066.6|205184.6|205094.6|205148.5|205058.5|16
1738601660000|2025-02-03 16:54:20|205156.5|205066.5|205121.7|205031.7|205156.6|205066.6|205103.9|205013.9|13
1738601670000|2025-02-03 16:54:30|205121.9|205031.9|205155.8|205065.8|205155.8|205065.8|205121.9|205031.9|6
1738601680000|2025-02-03 16:54:40|205149.8|205059.8|205131.1|205041.1|205157.6|205067.6|205131|205041|7
1738601690000|2025-02-03 16:54:50|205130.9|205040.9|205186.7|205096.7|205193.8|205103.8|205130.9|205040.9|18
1738601700000|2025-02-03 16:55:00|205195.3|205105.3|205242.2|205152.2|205242.2|205152.2|205193.7|205103.7|18
1738601710000|2025-02-03 16:55:10|205240.8|205150.8|205284.9|205194.9|205295.8|205205.8|205240.8|205150.8|20
1738601720000|2025-02-03 16:55:20|205291.5|205201.5|205358.5|205268.5|205383.9|205293.9|205286.2|205196.2|21
1738601730000|2025-02-03 16:55:30|205357.8|205267.8|205351.9|205261.9|205360|205270|205347|205257|17
1738601740000|2025-02-03 16:55:40|205351.7|205261.7|205351.9|205261.9|205351.9|205261.9|205351.5|205261.5|6
1738601750000|2025-02-03 16:55:50|205351.7|205261.7|205441.9|205351.9|205462.4|205372.4|205351.7|205261.7|16
1738601760000|2025-02-03 16:56:00|205436.8|205346.8|205436.9|205346.9|205440.8|205350.8|205404.6|205314.6|19
1738601770000|2025-02-03 16:56:10|205436.7|205346.7|205490.1|205279.5|205524.2|205346.7|205434.4|205264.5|15
1738601780000|2025-02-03 16:56:20|205492.1|205285.5|205459|205369|205540.7|205369|205417.3|205285.5|25
1738601790000|2025-02-03 16:56:30|205436.9|205346.9|205417.3|205327.3|205590.5|205458.4|205404.4|205314.4|32
1738601800000|2025-02-03 16:56:40|205440.2|205350.2|205450.7|205360.7|205464|205374|205426.6|205336.6|33
1738601810000|2025-02-03 16:56:50|205448.7|205358.7|205332|205242|205459.6|205369.6|205228.7|205138.7|33
1738601820000|2025-02-03 16:57:00|205322.8|205232.8|205374.5|205284.5|205408.1|205318.1|205315.9|205225.9|38
1738601830000|2025-02-03 16:57:10|205379.5|205289.5|205357.4|205267.4|205379.5|205289.5|205330.1|205240.1|32
1738601840000|2025-02-03 16:57:20|205359.9|205269.9|205413.9|205323.9|205413.9|205323.9|205347.3|205257.3|33
1738601850000|2025-02-03 16:57:30|205409.3|205319.3|205481.7|205312.2|205494.6|205404.6|205409.3|205312.2|31
1738601860000|2025-02-03 16:57:40|205495.8|205324.1|205478.4|205304.7|205499.5|205324.1|205478.4|205304.1|15
1738601870000|2025-02-03 16:57:50|205476.1|205303.7|205422.4|205332.4|205476.1|205340.8|205391.9|205301.9|21
1738601880000|2025-02-03 16:58:00|205417.7|205327.7|205380.2|205290.2|205437.1|205347.1|205377.9|205287.9|24
1738601890000|2025-02-03 16:58:10|205379.7|205289.7|205410.6|205320.6|205425.6|205335.6|205357.9|205267.9|25
1738601900000|2025-02-03 16:58:20|205419.7|205329.7|205398.8|205308.8|205431.7|205341.7|205394.7|205304.7|26
1738601910000|2025-02-03 16:58:30|205406.2|205316.2|205446.9|205356.9|205455|205365|205373.8|205283.8|27
1738601920000|2025-02-03 16:58:40|205458.3|205368.3|205547.6|205457.6|205576.8|205486.8|205451.9|205361.9|30
1738601930000|2025-02-03 16:58:50|205542.1|205452.1|205507.9|205417.9|205544.8|205454.8|205490.6|205400.6|30
1738601940000|2025-02-03 16:59:00|205506.6|205416.6|205437|205347|205521.8|205431.8|205437|205347|24
1738601950000|2025-02-03 16:59:10|205438.9|205348.9|205415.7|205325.7|205480.2|205390.2|205414|205324|30
1738601960000|2025-02-03 16:59:20|205409.4|205319.4|205449.8|205359.8|205504.4|205414.4|205409.4|205319.4|26
1738601970000|2025-02-03 16:59:30|205458.3|205368.3|205476|205386|205482.8|205392.8|205444.7|205354.7|23
1738601980000|2025-02-03 16:59:40|205471.9|205381.9|205468.4|205378.4|205476.7|205386.7|205458.1|205368.1|21
1738601990000|2025-02-03 16:59:50|205478.1|205388.1|205463.3|205373.3|205478.1|205388.1|205439.8|205349.8|27
1738602000000|2025-02-03 17:00:00|205470.3|205380.3|205492|205402|205516|205426|205435.8|205345.8|24
1738602010000|2025-02-03 17:00:10|205520|205430|205447.5|205357.5|205520|205430|205440.2|205350.2|20
1738602020000|2025-02-03 17:00:20|205447.4|205357.4|205463.7|205373.7|205529|205439|205437.7|205347.7|21
1738602030000|2025-02-03 17:00:30|205463.2|205373.2|205484.8|205394.8|205484.8|205394.8|205353.6|205263.6|23
1738602040000|2025-02-03 17:00:40|205483.2|205393.2|205452.9|205362.9|205483.2|205393.2|205449.8|205359.8|20
1738602050000|2025-02-03 17:00:50|205450.6|205360.6|205432|205342|205450.6|205360.6|205404.4|205314.4|15
1738602060000|2025-02-03 17:01:00|205442|205352|205350.4|205260.4|205449.3|205359.3|205350.4|205260.4|24
1738602070000|2025-02-03 17:01:10|205349.5|205259.5|205460.9|205370.9|205460.9|205370.9|205349.5|205259.5|17
1738602080000|2025-02-03 17:01:20|205456.9|205366.9|205350.7|205260.7|205456.9|205366.9|205341.7|205251.7|19
1738602090000|2025-02-03 17:01:30|205355.2|205265.2|205373.7|205283.7|205411.9|205321.9|205333.8|205243.8|18
1738602100000|2025-02-03 17:01:40|205373.5|205283.5|205406.7|205316.7|205409|205319|205373.5|205283.5|12
1738602110000|2025-02-03 17:01:50|205406.8|205316.8|205341.8|205251.8|205407.2|205317.2|205341.8|205251.8|14
1738602120000|2025-02-03 17:02:00|205347.2|205257.2|205417.2|205327.2|205423.5|205333.5|205347.2|205257.2|26
1738602130000|2025-02-03 17:02:10|205413.1|205323.1|205422.6|205332.6|205422.6|205332.6|205411.6|205321.6|28
1738602140000|2025-02-03 17:02:20|205416.7|205326.7|205530.7|205323|205539.5|205370.9|205416.7|205315.5|17
1738602150000|2025-02-03 17:02:30|205528.7|205323.6|205471|205281.4|205528.7|205323.6|205461.5|205270.7|16
1738602160000|2025-02-03 17:02:40|205436.8|205250.2|205388.7|205235.9|205436.8|205250.2|205377.7|205207.8|18
1738602170000|2025-02-03 17:02:50|205388.4|205234.9|205358|205268|205396.8|205269.4|205338.7|205234.9|18
1738602180000|2025-02-03 17:03:00|205358.4|205268.4|205365|205275|205368|205278|205358.4|205268.4|13
1738602190000|2025-02-03 17:03:10|205365.3|205275.3|205348.9|205258.9|205365.3|205275.3|205348.9|205258.9|21
1738602200000|2025-02-03 17:03:20|205348.6|205258.6|205297.8|205207.8|205353.2|205263.2|205291.9|205201.9|21
1738602210000|2025-02-03 17:03:30|205296.2|205206.2|205276.1|205186.1|205316.8|205226.8|205268.6|205178.6|23
1738602220000|2025-02-03 17:03:40|205302.2|205212.2|205307.1|205217.1|205316.3|205226.3|205295.7|205205.7|29
1738602230000|2025-02-03 17:03:50|205307.7|205217.7|205322.1|205232.1|205351|205261|205307.7|205217.7|19
1738602240000|2025-02-03 17:04:00|205323.5|205233.5|205302.5|205212.5|205337.4|205247.4|205289.1|205199.1|23
1738602250000|2025-02-03 17:04:10|205302.7|205212.7|205305.2|205215.2|205323.2|205233.2|205277.9|205187.9|23
1738602260000|2025-02-03 17:04:20|205300.2|205210.2|205305.8|205215.8|205309.4|205219.4|205298|205208|22
1738602270000|2025-02-03 17:04:30|205298.8|205208.8|205240.5|205150.5|205322.6|205232.6|205240.5|205150.5|20
1738602280000|2025-02-03 17:04:40|205246.3|205156.3|205210.5|205120.5|205262.6|205172.6|205204.1|205114.1|18
1738602290000|2025-02-03 17:04:50|205213|205123|205227.2|205137.2|205230.9|205140.9|205213|205123|15
1738602300000|2025-02-03 17:05:00|205230.3|205140.3|205103.5|205013.5|205230.3|205140.3|205103.5|205013.5|22
1738602310000|2025-02-03 17:05:10|205099.6|205009.6|205142.5|205052.5|205143.5|205053.5|205099.6|205009.6|16
1738602320000|2025-02-03 17:05:20|205145.4|205055.4|205145.3|205055.3|205149.4|205059.4|205135|205045|14
1738602330000|2025-02-03 17:05:30|205145.4|205055.4|205182|205092|205186.1|205096.1|205145.4|205055.4|22
1738602340000|2025-02-03 17:05:40|205196.5|205106.5|205222|205132|205249.9|205159.9|205196.5|205106.5|20
1738602350000|2025-02-03 17:05:50|205221.7|205131.7|205142.7|205052.7|205222.4|205132.4|205142.4|205052.4|15
1738602360000|2025-02-03 17:06:00|205142.8|205052.8|205064.9|204974.9|205142.8|205052.8|205064.9|204974.9|16
1738602370000|2025-02-03 17:06:10|205064.6|204974.6|205094.7|205004.7|205094.8|205004.8|205064.6|204974.6|14
1738602380000|2025-02-03 17:06:20|205095|205005|205107.9|205017.9|205129.7|205039.7|205095|205005|17
1738602390000|2025-02-03 17:06:30|205108.2|205018.2|205096.5|205006.5|205108.2|205018.2|205074.5|204984.5|19
1738602400000|2025-02-03 17:06:40|205100.7|205010.7|205120.1|205030.1|205120.1|205030.1|205093.4|205003.4|15
1738602410000|2025-02-03 17:06:50|205112.6|205022.6|205091.4|205001.4|205121.9|205031.9|205086.3|204996.3|20
1738602420000|2025-02-03 17:07:00|205090.6|205000.6|205034.6|204944.6|205118.5|205028.5|205034.6|204944.6|23
1738602430000|2025-02-03 17:07:10|205039.8|204949.8|205056.5|204966.5|205062|204972|205021.9|204931.9|20
1738602440000|2025-02-03 17:07:20|205061.2|204971.2|205058.1|204968.1|205065.1|204975.1|205055|204965|20
1738602450000|2025-02-03 17:07:30|205063.7|204973.7|205074.4|204984.4|205097|205007|205063.7|204973.7|23
1738602460000|2025-02-03 17:07:40|205075.5|204985.5|205056.7|204966.7|205105.8|205015.8|205051|204961|17
1738602470000|2025-02-03 17:07:50|205052.9|204962.9|205013.5|204923.5|205053.6|204963.6|205004.1|204914.1|16
1738602480000|2025-02-03 17:08:00|205017.8|204927.8|205039.3|204949.3|205047.7|204957.7|205012.6|204922.6|15
1738602490000|2025-02-03 17:08:10|205046.6|204956.6|204985.4|204895.4|205054.1|204964.1|204985.4|204895.4|17
1738602500000|2025-02-03 17:08:20|204984.7|204894.7|204932.6|204842.6|205002.9|204912.9|204932.6|204842.6|21
1738602510000|2025-02-03 17:08:30|204929.9|204839.9|204934.2|204844.2|204954.9|204864.9|204924.9|204834.9|20
1738602520000|2025-02-03 17:08:40|204934.4|204844.4|204917.8|204827.8|204934.4|204844.4|204910.8|204820.8|11
1738602530000|2025-02-03 17:08:50|204921.6|204831.6|204921.8|204831.8|204925.8|204835.8|204916.1|204826.1|12
1738602540000|2025-02-03 17:09:00|204917.5|204827.5|204899.8|204809.8|204939|204827.5|204898.8|204765.2|20
1738602550000|2025-02-03 17:09:10|204909.7|204819.7|204944.3|204755.4|204958.9|204819.7|204909.7|204755.4|13
1738602560000|2025-02-03 17:09:20|204943.3|204755|204930.9|204748.2|204943.3|204755|204928.3|204748.2|9
1738602570000|2025-02-03 17:09:30|204927.8|204749.7|204889.7|204708.2|204929.3|204749.7|204889.7|204705.3|8
1738602580000|2025-02-03 17:09:40|204888.2|204707.3|204841.6|204672.6|204888.2|204708.7|204833.7|204660.4|9
1738602590000|2025-02-03 17:09:50|204841|204673|204803.8|204643.6|204878.6|204706.6|204803.8|204642.3|16
1738602600000|2025-02-03 17:10:00|204803.3|204644.6|204803.8|204643.9|204819.2|204656.1|204803.3|204643.4|13
1738602610000|2025-02-03 17:10:10|204801.3|204642.9|204828.8|204669.5|204831.7|204671.5|204801.3|204642.9|11
1738602620000|2025-02-03 17:10:20|204827.3|204668.5|204828.1|204664.5|204828.8|204669.5|204806.2|204643.3|12
1738602630000|2025-02-03 17:10:30|204835.8|204672.1|204825.1|204668.7|204835.8|204674.6|204823.8|204667|12
1738602640000|2025-02-03 17:10:40|204824.3|204668.8|204891.9|204729.1|204891.9|204729.1|204824.3|204668.8|15
1738602650000|2025-02-03 17:10:50|204907.8|204745.7|204864.8|204714.4|204918.6|204764.6|204864.8|204714.4|14
1738602660000|2025-02-03 17:11:00|204865.8|204715.4|204868.9|204778.9|204898.3|204785.5|204840|204715.4|15
1738602670000|2025-02-03 17:11:10|204878.9|204788.9|204853.1|204763.1|204881.4|204791.4|204844.5|204754.5|14
1738602680000|2025-02-03 17:11:20|204853|204763|204873.1|204783.1|204878.5|204788.5|204853|204763|12
1738602690000|2025-02-03 17:11:30|204873.6|204783.6|204863.1|204773.1|204873.6|204783.6|204857.4|204767.4|15
1738602700000|2025-02-03 17:11:40|204862.8|204772.8|204863.3|204773.3|204863.3|204773.3|204862.3|204772.3|8
1738602710000|2025-02-03 17:11:50|204863|204773|204875.6|204785.6|204875.6|204785.6|204857|204767|14
1738602720000|2025-02-03 17:12:00|204875.8|204785.8|204840.6|204750.6|204876|204786|204836.5|204746.5|13
1738602730000|2025-02-03 17:12:10|204839.4|204749.4|204791.1|204701.1|204839.9|204749.9|204780.3|204690.3|18
1738602740000|2025-02-03 17:12:20|204783.8|204693.8|204667.7|204577.7|204783.8|204693.8|204667.7|204577.7|20
1738602750000|2025-02-03 17:12:30|204663.6|204573.6|204632.5|204542.5|204663.6|204573.6|204605.7|204515.7|17
1738602760000|2025-02-03 17:12:40|204632.6|204542.6|204585|204495|204634.2|204544.2|204585|204495|14
1738602770000|2025-02-03 17:12:50|204589.3|204499.3|204584.2|204494.2|204594.8|204504.8|204545.9|204455.9|24
1738602780000|2025-02-03 17:13:00|204582.6|204492.6|204583.6|204493.6|204585.7|204495.7|204576.2|204486.2|18
1738602790000|2025-02-03 17:13:10|204576.6|204486.6|204618.3|204528.3|204618.3|204528.3|204542.1|204452.1|17
1738602800000|2025-02-03 17:13:20|204619.2|204529.2|204604.5|204514.5|204638.1|204548.1|204590.1|204500.1|24
1738602810000|2025-02-03 17:13:30|204613|204523|204580.9|204490.9|204617.7|204527.7|204580.6|204490.6|13
1738602820000|2025-02-03 17:13:40|204584.8|204494.8|204606.4|204516.4|204607.2|204517.2|204584.8|204494.8|18
1738602830000|2025-02-03 17:13:50|204614.1|204524.1|204592.5|204502.5|204614.1|204524.1|204583.2|204493.2|12
1738602840000|2025-02-03 17:14:00|204596.3|204506.3|204583.2|204493.2|204596.3|204506.3|204581.2|204491.2|12
1738602850000|2025-02-03 17:14:10|204583.9|204493.9|204601.2|204511.2|204601.2|204511.2|204583.9|204493.9|7
1738602860000|2025-02-03 17:14:20|204600.9|204510.9|204625.3|204535.3|204634.2|204544.2|204600.9|204510.9|15
1738602870000|2025-02-03 17:14:30|204625.9|204535.9|204623.9|204533.9|204635.2|204545.2|204623.9|204533.9|12
1738602880000|2025-02-03 17:14:40|204623.4|204533.4|204667.9|204577.9|204667.9|204577.9|204623.4|204533.4|19
1738602890000|2025-02-03 17:14:50|204740.2|204650.2|204733.7|204540.8|204770.3|204656|204716.9|204526.3|16
1738602900000|2025-02-03 17:15:00|204737.2|204540.3|204747.4|204657.4|204747.4|204657.4|204690|204540.3|8
1738602910000|2025-02-03 17:15:10|204749.9|204659.9|204806.2|204716.2|204806.2|204716.2|204749.9|204659.9|19
1738602920000|2025-02-03 17:15:20|204806.7|204716.7|204797.7|204707.7|204806.8|204716.8|204790.3|204700.3|12
1738602930000|2025-02-03 17:15:30|204790.2|204700.2|204794.2|204704.2|204795.5|204705.5|204790.2|204700.2|10
1738602940000|2025-02-03 17:15:40|204793.7|204703.7|204793.3|204703.3|204794.9|204704.9|204793.3|204703.3|7
1738602950000|2025-02-03 17:15:50|204797.1|204707.1|204745.3|204655.3|204797.1|204707.1|204742.1|204652.1|10
1738602960000|2025-02-03 17:16:00|204749.3|204659.3|204782.3|204692.3|204782.3|204692.3|204749.3|204659.3|11
1738602970000|2025-02-03 17:16:10|204784|204694|204753.9|204663.9|204790.4|204700.4|204753.9|204663.9|10
1738602980000|2025-02-03 17:16:20|204758.9|204668.9|204679.5|204589.5|204758.9|204668.9|204679.5|204589.5|13
1738602990000|2025-02-03 17:16:30|204679.1|204589.1|204678.8|204588.8|204679.1|204589.1|204677.8|204587.8|8
1738603000000|2025-02-03 17:16:40|204678.6|204588.6|204656.7|204566.7|204683|204593|204651|204561|10
1738603010000|2025-02-03 17:16:50|204656.5|204566.5|204657.9|204567.9|204667.7|204577.7|204656.5|204566.5|13
1738603020000|2025-02-03 17:17:00|204657.6|204567.6|204633.4|204543.4|204665.8|204575.8|204633.4|204543.4|11
1738603030000|2025-02-03 17:17:10|204633.1|204543.1|204621|204531|204633.1|204543.1|204620.2|204530.2|16
1738603040000|2025-02-03 17:17:20|204612.4|204522.4|204590.8|204500.8|204612.4|204522.4|204589.4|204499.4|12
1738603050000|2025-02-03 17:17:30|204596.3|204506.3|204642.9|204552.9|204649.2|204559.2|204596.3|204506.3|18
1738603060000|2025-02-03 17:17:40|204638.5|204548.5|204629.7|204539.7|204638.5|204548.5|204629.7|204539.7|12
1738603070000|2025-02-03 17:17:50|204629.9|204539.9|204631|204541|204631|204541|204629.9|204539.9|2
1738603080000|2025-02-03 17:18:00|204630.8|204540.8|204573.2|204483.2|204634.8|204544.8|204569.1|204479.1|19
1738603090000|2025-02-03 17:18:10|204577.1|204487.1|204542.8|204452.8|204582.1|204492.1|204542.8|204452.8|16
1738603100000|2025-02-03 17:18:20|204549|204459|204531.2|204441.2|204549|204459|204523.8|204433.8|20
1738603110000|2025-02-03 17:18:30|204524.4|204434.4|204419.8|204329.8|204524.4|204434.4|204415.8|204325.8|19
1738603120000|2025-02-03 17:18:40|204424.2|204334.2|204469.7|204379.7|204475.6|204385.6|204420.3|204330.3|20
1738603130000|2025-02-03 17:18:50|204472.1|204382.1|204485.4|204395.4|204506.1|204416.1|204471.9|204381.9|11
1738603140000|2025-02-03 17:19:00|204485.5|204395.5|204454.3|204364.3|204490.4|204400.4|204382.4|204292.4|17
1738603150000|2025-02-03 17:19:10|204458.5|204368.5|204462.2|204372.2|204462.2|204372.2|204457.1|204367.1|13
1738603160000|2025-02-03 17:19:20|204466.2|204376.2|204586.7|204496.7|204586.7|204496.7|204461.6|204371.6|20
1738603170000|2025-02-03 17:19:30|204586.5|204496.5|204491.8|204401.8|204586.7|204496.7|204491.3|204401.3|16
1738603180000|2025-02-03 17:19:40|204491.6|204401.6|204527.7|204437.7|204543.4|204453.4|204491.6|204401.6|13
1738603190000|2025-02-03 17:19:50|204523.6|204433.6|204461.5|204371.5|204523.6|204433.6|204461.5|204371.5|24
1738603200000|2025-02-03 17:20:00|204465.9|204375.9|204462.3|204372.3|204499.4|204409.4|204460.3|204370.3|21
1738603210000|2025-02-03 17:20:10|204464|204374|204570.7|204480.7|204574.5|204484.5|204464|204374|19
1738603220000|2025-02-03 17:20:20|204568.2|204478.2|204512|204422|204577|204487|204503.5|204413.5|22
1738603230000|2025-02-03 17:20:30|204519.5|204429.5|204499.3|204409.3|204532.9|204442.9|204487.9|204397.9|21
1738603240000|2025-02-03 17:20:40|204500.6|204410.6|204365.9|204275.9|204501.5|204411.5|204365.9|204275.9|24
1738603250000|2025-02-03 17:20:50|204372.7|204282.7|204338.6|204248.6|204380.9|204290.9|204338.6|204248.6|21
1738603260000|2025-02-03 17:21:00|204344.8|204254.8|204432.4|204342.4|204440.3|204350.3|204344.8|204254.8|21
1738603270000|2025-02-03 17:21:10|204423|204333|204480.9|204390.9|204534.9|204444.9|204420.9|204330.9|24
1738603280000|2025-02-03 17:21:20|204479.5|204389.5|204455.8|204365.8|204504.1|204414.1|204454.5|204364.5|19
1738603290000|2025-02-03 17:21:30|204455.5|204365.5|204361.9|204271.9|204460.3|204370.3|204361.9|204271.9|18
1738603300000|2025-02-03 17:21:40|204365.3|204275.3|204348.1|204258.1|204391.7|204301.7|204348.1|204258.1|23
1738603310000|2025-02-03 17:21:50|204344.9|204254.9|204357.1|204267.1|204365.9|204275.9|204344.7|204254.7|24
1738603320000|2025-02-03 17:22:00|204353.3|204263.3|204384.6|204294.6|204396.8|204306.8|204353.3|204263.3|20
1738603330000|2025-02-03 17:22:10|204388.9|204298.9|204349.7|204259.7|204408|204318|204338.1|204248.1|22
1738603340000|2025-02-03 17:22:20|204351.5|204261.5|204369.2|204279.2|204402.2|204312.2|204331.4|204241.4|22
1738603350000|2025-02-03 17:22:30|204371.2|204281.2|204354.6|204264.6|204388.3|204298.3|204350.9|204260.9|25
1738603360000|2025-02-03 17:22:40|204366.2|204276.2|204446.6|204356.6|204446.6|204356.6|204366.2|204276.2|21
1738603370000|2025-02-03 17:22:50|204440.4|204350.4|204439.9|204349.9|204446|204356|204439.9|204349.9|12
1738603380000|2025-02-03 17:23:00|204420.4|204330.4|204414.5|204324.5|204458.9|204368.9|204412.8|204322.8|19
1738603390000|2025-02-03 17:23:10|204415|204325|204437.3|204347.3|204439.7|204349.7|204415|204325|17
1738603400000|2025-02-03 17:23:20|204430.4|204340.4|204428.4|204338.4|204436.4|204346.4|204425.3|204335.3|19
1738603410000|2025-02-03 17:23:30|204424.9|204334.9|204412.1|204322.1|204437.4|204347.4|204411.9|204321.9|18
1738603420000|2025-02-03 17:23:40|204415.5|204325.5|204423.5|204333.5|204431|204341|204406.8|204316.8|15
1738603430000|2025-02-03 17:23:50|204413.7|204323.7|204420.2|204330.2|204420.7|204330.7|204413.2|204323.2|16
1738603440000|2025-02-03 17:24:00|204410.6|204320.6|204412.8|204322.8|204423.4|204333.4|204407.4|204317.4|19
1738603450000|2025-02-03 17:24:10|204411.8|204321.8|204296.9|204206.9|204420.4|204330.4|204291.9|204201.9|24
1738603460000|2025-02-03 17:24:20|204295.7|204205.7|204277.4|204187.4|204295.7|204205.7|204271.1|204181.1|18
1738603470000|2025-02-03 17:24:30|204278.9|204188.9|204290.5|204200.5|204297.2|204207.2|204271.9|204181.9|16
1738603480000|2025-02-03 17:24:40|204291.3|204201.3|204296.5|204206.5|204301.7|204211.7|204282.2|204192.2|27
1738603490000|2025-02-03 17:24:50|204296.1|204206.1|204215.6|204125.6|204300.6|204210.6|204211.4|204121.4|17
1738603500000|2025-02-03 17:25:00|204212.1|204122.1|204252.3|204162.3|204289.1|204199.1|204212.1|204122.1|24
1738603510000|2025-02-03 17:25:10|204249.5|204159.5|204288.8|204198.8|204294.9|204204.9|204249.5|204159.5|25
1738603520000|2025-02-03 17:25:20|204282.6|204192.6|204280.3|204190.3|204290.8|204200.8|204257.4|204167.4|28
1738603530000|2025-02-03 17:25:30|204277.3|204187.3|204260.9|204170.9|204277.3|204187.3|204256.7|204166.7|14
1738603540000|2025-02-03 17:25:40|204261.1|204171.1|204263.9|204173.9|204264.1|204174.1|204251.3|204161.3|11
1738603550000|2025-02-03 17:25:50|204263.6|204173.6|204257.3|204167.3|204263.6|204173.6|204253.1|204163.1|7
1738603560000|2025-02-03 17:26:00|204257.4|204167.4|204294.1|204204.1|204312.7|204222.7|204233.5|204143.5|17
1738603570000|2025-02-03 17:26:10|204298.3|204208.3|204326.5|204236.5|204330|204240|204298.3|204208.3|15
1738603580000|2025-02-03 17:26:20|204332.1|204242.1|204322|204232|204332.1|204242.1|204298.8|204208.8|14
1738603590000|2025-02-03 17:26:30|204318.7|204228.7|204323.7|204233.7|204327.7|204237.7|204306.7|204216.7|15
1738603600000|2025-02-03 17:26:40|204323.3|204233.3|204282.6|204192.6|204323.3|204233.3|204279.1|204189.1|18
1738603610000|2025-02-03 17:26:50|204283.3|204193.3|204290.9|204200.9|204311.2|204221.2|204283.1|204193.1|14
1738603620000|2025-02-03 17:27:00|204298.3|204208.3|204300.6|204210.6|204324.6|204234.6|204296.2|204206.2|24
1738603630000|2025-02-03 17:27:10|204299|204209|204286.2|204196.2|204299|204209|204279.6|204189.6|16
1738603640000|2025-02-03 17:27:20|204287.5|204197.5|204326.2|204236.2|204326.2|204236.2|204268.8|204178.8|20
1738603650000|2025-02-03 17:27:30|204327.6|204237.6|204333.1|204243.1|204337|204247|204326.2|204236.2|23
1738603660000|2025-02-03 17:27:40|204332.9|204242.9|204300.1|204210.1|204336.7|204246.7|204295.4|204205.4|14
1738603670000|2025-02-03 17:27:50|204299.4|204209.4|204327.8|204237.8|204345.2|204255.2|204298.6|204208.6|20
1738603680000|2025-02-03 17:28:00|204326.6|204236.6|204340.8|204250.8|204349.5|204259.5|204319.1|204229.1|24
1738603690000|2025-02-03 17:28:10|204341|204251|204306.4|204216.4|204341|204251|204299.2|204209.2|18
1738603700000|2025-02-03 17:28:20|204303.6|204213.6|204266|204176|204306.8|204216.8|204262.8|204172.8|22
1738603710000|2025-02-03 17:28:30|204260|204170|204256.2|204166.2|204261.4|204171.4|204250.2|204160.2|18
1738603720000|2025-02-03 17:28:40|204259.4|204169.4|204269.4|204179.4|204300.1|204210.1|204259.4|204169.4|18
1738603730000|2025-02-03 17:28:50|204262.8|204172.8|204222.4|204132.4|204262.8|204172.8|204210|204120|22
1738603740000|2025-02-03 17:29:00|204225.6|204135.6|204298.2|204208.2|204298.2|204208.2|204219.2|204129.2|15
1738603750000|2025-02-03 17:29:10|204300|204210|204303.7|204213.7|204309.8|204219.8|204297.4|204207.4|19
1738603760000|2025-02-03 17:29:20|204303.6|204213.6|204264.4|204174.4|204324.6|204234.6|204259|204169|16
1738603770000|2025-02-03 17:29:30|204267.5|204177.5|204286.1|204196.1|204297.7|204207.7|204267.5|204177.5|17
1738603780000|2025-02-03 17:29:40|204286.6|204196.6|204292.9|204202.9|204294.1|204204.1|204271.6|204181.6|15
1738603790000|2025-02-03 17:29:50|204289.7|204199.7|204271.2|204181.2|204297.9|204207.9|204270.9|204180.9|18
1738603800000|2025-02-03 17:30:00|204282.7|204192.7|204335.9|204245.9|204336.4|204246.4|204282.7|204192.7|14
1738603810000|2025-02-03 17:30:10|204343.7|204253.7|204292.6|204202.6|204343.7|204253.7|204261.5|204171.5|24
1738603820000|2025-02-03 17:30:20|204294.1|204204.1|204264.4|204174.4|204296.6|204206.6|204261.5|204171.5|19
1738603830000|2025-02-03 17:30:30|204304.2|204214.2|204260.6|204170.6|204304.2|204214.2|204259.8|204169.8|26
1738603840000|2025-02-03 17:30:40|204247.3|204157.3|204255.7|204165.7|204257.5|204167.5|204241.3|204151.3|22
1738603850000|2025-02-03 17:30:50|204255.2|204165.2|204242.6|204152.6|204255.2|204165.2|204242.6|204152.6|21
1738603860000|2025-02-03 17:31:00|204249.3|204159.3|204278.6|204188.6|204278.6|204188.6|204224.6|204134.6|18
1738603870000|2025-02-03 17:31:10|204270.4|204180.4|204276.9|204186.9|204279.3|204189.3|204268.2|204178.2|19
1738603880000|2025-02-03 17:31:20|204276.8|204186.8|204273.2|204183.2|204276.8|204186.8|204267.2|204177.2|12
1738603890000|2025-02-03 17:31:30|204272.4|204182.4|204264.2|204174.2|204273.2|204183.2|204263.3|204173.3|17
1738603900000|2025-02-03 17:31:40|204257.7|204167.7|204260.6|204170.6|204263.2|204173.2|204246.7|204156.7|22
1738603910000|2025-02-03 17:31:50|204260.9|204170.9|204261.9|204171.9|204262.6|204172.6|204244.7|204154.7|14
1738603920000|2025-02-03 17:32:00|204265.2|204175.2|204270.7|204180.7|204274.7|204184.7|204265.2|204175.2|13
1738603930000|2025-02-03 17:32:10|204264.4|204174.4|204299.3|204209.3|204299.3|204209.3|204260.5|204170.5|14
1738603940000|2025-02-03 17:32:20|204303.5|204213.5|204305.4|204215.4|204310.8|204220.8|204300.2|204210.2|14
1738603950000|2025-02-03 17:32:30|204306.2|204216.2|204285.4|204195.4|204309.9|204219.9|204280.7|204190.7|17
1738603960000|2025-02-03 17:32:40|204290|204200|204311.8|204221.8|204312.6|204222.6|204284.7|204194.7|24
1738603970000|2025-02-03 17:32:50|204310.6|204220.6|204304.5|204214.5|204338.2|204248.2|204298.3|204208.3|21
1738603980000|2025-02-03 17:33:00|204304.4|204214.4|204331|204241|204338.3|204248.3|204294.9|204204.9|24
1738603990000|2025-02-03 17:33:10|204332.4|204242.4|204365.4|204275.4|204370.1|204280.1|204332.4|204242.4|16
1738604000000|2025-02-03 17:33:20|204361.9|204271.9|204447|204357|204459.5|204369.5|204361.9|204271.9|23
1738604010000|2025-02-03 17:33:30|204451.3|204361.3|204468|204378|204468.5|204378.5|204432.1|204342.1|18
1738604020000|2025-02-03 17:33:40|204467.9|204377.9|204463.8|204373.8|204469.2|204379.2|204463.8|204373.8|8
1738604030000|2025-02-03 17:33:50|204463.9|204373.9|204467|204377|204468.4|204378.4|204463.9|204373.9|12
1738604040000|2025-02-03 17:34:00|204466.5|204376.5|204443.2|204353.2|204466.5|204376.5|204441.4|204351.4|13
1738604050000|2025-02-03 17:34:10|204437.8|204347.8|204444.3|204354.3|204444.4|204354.4|204437.8|204347.8|6
1738604060000|2025-02-03 17:34:20|204436.3|204346.3|204445.9|204355.9|204446.8|204356.8|204436.3|204346.3|7
1738604070000|2025-02-03 17:34:30|204445.8|204355.8|204445.4|204355.4|204445.9|204355.9|204445.4|204355.4|5
1738604080000|2025-02-03 17:34:40|204437.4|204347.4|204391.2|204301.2|204444.8|204354.8|204386.4|204296.4|18
1738604090000|2025-02-03 17:34:50|204394.5|204304.5|204396.3|204306.3|204396.3|204306.3|204388|204298|12
1738604100000|2025-02-03 17:35:00|204399.3|204309.3|204464.6|204374.6|204464.6|204374.6|204399.3|204309.3|18
1738604110000|2025-02-03 17:35:10|204461.5|204371.5|204469.8|204379.8|204504.7|204414.7|204459.7|204369.7|17
1738604120000|2025-02-03 17:35:20|204473.4|204383.4|204463.2|204373.2|204473.4|204383.4|204461.7|204371.7|12
1738604130000|2025-02-03 17:35:30|204448.9|204358.9|204419.5|204329.5|204453.1|204363.1|204409.5|204319.5|19
1738604140000|2025-02-03 17:35:40|204420.2|204330.2|204428.4|204338.4|204432|204342|204419.2|204329.2|11
1738604150000|2025-02-03 17:35:50|204427.4|204337.4|204411.6|204321.6|204431.1|204341.1|204405.9|204315.9|16
1738604160000|2025-02-03 17:36:00|204405.1|204315.1|204398.9|204308.9|204405.6|204315.6|204360.8|204270.8|25
1738604170000|2025-02-03 17:36:10|204399|204309|204381.9|204291.9|204399|204309|204373.5|204283.5|13
1738604180000|2025-02-03 17:36:20|204382.9|204292.9|204383.4|204293.4|204383.4|204293.4|204379.6|204289.6|9
1738604190000|2025-02-03 17:36:30|204382|204292|204295.1|204205.1|204382|204292|204295.1|204205.1|16
1738604200000|2025-02-03 17:36:40|204291.4|204201.4|204283.2|204193.2|204295.1|204205.1|204276|204186|20
1738604210000|2025-02-03 17:36:50|204283.4|204193.4|204266.1|204176.1|204283.5|204193.5|204239.9|204149.9|23
1738604220000|2025-02-03 17:37:00|204266.9|204176.9|204252.5|204162.5|204269.5|204179.5|204252.5|204162.5|14
1738604230000|2025-02-03 17:37:10|204249.4|204159.4|204261.6|204171.6|204268|204178|204249.4|204159.4|15
1738604240000|2025-02-03 17:37:20|204262.2|204172.2|204310.3|204220.3|204311.8|204221.8|204262.2|204172.2|21
1738604250000|2025-02-03 17:37:30|204312.1|204222.1|204320.6|204230.6|204320.8|204230.8|204304.7|204214.7|26
1738604260000|2025-02-03 17:37:40|204320|204230|204324.1|204234.1|204343.9|204253.9|204305.5|204215.5|20
1738604270000|2025-02-03 17:37:50|204323.6|204233.6|204351.1|204261.1|204351.1|204261.1|204315.6|204225.6|16
1738604280000|2025-02-03 17:38:00|204351.2|204261.2|204350.2|204260.2|204366.1|204276.1|204347.5|204257.5|15
1738604290000|2025-02-03 17:38:10|204346.9|204256.9|204385.9|204295.9|204386.3|204296.3|204343.2|204253.2|23
1738604300000|2025-02-03 17:38:20|204387.9|204297.9|204395.4|204305.4|204395.7|204305.7|204381.2|204291.2|20
1738604310000|2025-02-03 17:38:30|204398.4|204308.4|204451.9|204361.9|204454.3|204364.3|204398.4|204308.4|23
1738604320000|2025-02-03 17:38:40|204445.9|204355.9|204428|204338|204450.6|204360.6|204419|204329|21
1738604330000|2025-02-03 17:38:50|204428.7|204338.7|204417.7|204327.7|204429.4|204339.4|204413.3|204323.3|12
1738604340000|2025-02-03 17:39:00|204416.7|204326.7|204417.1|204327.1|204428.8|204338.8|204413|204323|22
1738604350000|2025-02-03 17:39:10|204417.6|204327.6|204429|204339|204429|204339|204407.7|204317.7|18
1738604360000|2025-02-03 17:39:20|204430.5|204340.5|204428.1|204338.1|204436.1|204346.1|204427.2|204337.2|17
1738604370000|2025-02-03 17:39:30|204426.4|204336.4|204541.8|204451.8|204555.5|204465.5|204423.4|204333.4|19
1738604380000|2025-02-03 17:39:40|204541.3|204451.3|204594.1|204504.1|204597.8|204507.8|204541.3|204451.3|8
1738604390000|2025-02-03 17:39:50|204598.6|204508.6|204585|204495|204602.1|204512.1|204585|204495|10
1738604400000|2025-02-03 17:40:00|204592.5|204502.5|204614.7|204524.7|204629.7|204539.7|204588.5|204498.5|25
1738604410000|2025-02-03 17:40:10|204621|204531|204667.5|204577.5|204674.5|204584.5|204613.6|204523.6|17
1738604420000|2025-02-03 17:40:20|204667.7|204577.7|204698.8|204608.8|204706.4|204616.4|204667.7|204577.7|18
1738604430000|2025-02-03 17:40:30|204696.6|204606.6|204643.9|204553.9|204696.6|204606.6|204643.1|204553.1|17
1738604440000|2025-02-03 17:40:40|204642|204552|204739.1|204649.1|204739.1|204649.1|204642|204552|26
1738604450000|2025-02-03 17:40:50|204736.7|204646.7|204720.4|204630.4|204738.3|204648.3|204718.6|204628.6|16
1738604460000|2025-02-03 17:41:00|204720.6|204630.6|204720.6|204630.6|204722.9|204632.9|204717.2|204627.2|11
1738604470000|2025-02-03 17:41:10|204718.2|204628.2|204694.6|204604.6|204718.2|204628.2|204688|204598|22
1738604480000|2025-02-03 17:41:20|204695.2|204605.2|204699.2|204609.2|204702.4|204612.4|204692.7|204602.7|16
1738604490000|2025-02-03 17:41:30|204701.4|204611.4|204699.6|204609.6|204713.1|204623.1|204694.5|204604.5|19
1738604500000|2025-02-03 17:41:40|204704.2|204614.2|204764.5|204674.5|204770.6|204680.6|204704.2|204614.2|23
1738604510000|2025-02-03 17:41:50|204765.5|204675.5|204745.6|204655.6|204812.1|204722.1|204739|204649|27
1738604520000|2025-02-03 17:42:00|204747.7|204657.7|204736.1|204646.1|204761.5|204671.5|204715.2|204625.2|30
1738604530000|2025-02-03 17:42:10|204734.1|204644.1|204735.5|204645.5|204735.5|204645.5|204724.9|204634.9|15
1738604540000|2025-02-03 17:42:20|204738.1|204648.1|204768.3|204678.3|204797.3|204707.3|204738.1|204648.1|23
1738604550000|2025-02-03 17:42:30|204768.7|204678.7|204793.8|204703.8|204827|204737|204768.7|204678.7|18
1738604560000|2025-02-03 17:42:40|204791.5|204701.5|204784.5|204694.5|204794.4|204704.4|204783.5|204693.5|17
1738604570000|2025-02-03 17:42:50|204783.6|204693.6|204786.3|204696.3|204788|204698|204770.5|204680.5|18
1738604580000|2025-02-03 17:43:00|204788.1|204698.1|204779.3|204689.3|204788.1|204698.1|204774.3|204684.3|25
1738604590000|2025-02-03 17:43:10|204779.8|204689.8|204769.1|204679.1|204779.8|204689.8|204764.3|204674.3|28
1738604600000|2025-02-03 17:43:20|204768.8|204678.8|204749.9|204659.9|204768.8|204678.8|204741.5|204651.5|25
1738604610000|2025-02-03 17:43:30|204749.7|204659.7|204759.6|204669.6|204761.4|204671.4|204734.7|204644.7|24
1738604620000|2025-02-03 17:43:40|204758.8|204668.8|204752.3|204662.3|204760.7|204670.7|204749.5|204659.5|21
1738604630000|2025-02-03 17:43:50|204752.7|204662.7|204743.5|204653.5|204753.2|204663.2|204743.5|204653.5|13
1738604640000|2025-02-03 17:44:00|204750.8|204660.8|204757.3|204667.3|204765.3|204675.3|204743.1|204653.1|22
1738604650000|2025-02-03 17:44:10|204764.5|204674.5|204762.8|204672.8|204767.1|204677.1|204756.3|204666.3|18
1738604660000|2025-02-03 17:44:20|204773.2|204683.2|204807.2|204717.2|204835|204745|204766.5|204676.5|22
1738604670000|2025-02-03 17:44:30|204806.1|204716.1|204809.5|204719.5|204810.8|204720.8|204801.5|204711.5|13
1738604680000|2025-02-03 17:44:40|204809.2|204719.2|204805.4|204715.4|204809.2|204719.2|204804.3|204714.3|10
1738604690000|2025-02-03 17:44:50|204805.5|204715.5|204807.5|204717.5|204807.6|204717.6|204803.9|204713.9|12
1738604700000|2025-02-03 17:45:00|204802.5|204712.5|204815.7|204725.7|204819.5|204729.5|204802.5|204712.5|23
1738604710000|2025-02-03 17:45:10|204818|204728|204849.8|204759.8|204853.4|204763.4|204816.7|204726.7|14
1738604720000|2025-02-03 17:45:20|204851.7|204761.7|204840|204750|204851.7|204761.7|204832.9|204742.9|15
1738604730000|2025-02-03 17:45:30|204843.5|204753.5|204873.1|204783.1|204875.7|204785.7|204840.2|204750.2|15
1738604740000|2025-02-03 17:45:40|204872.8|204782.8|204887|204797|204890.1|204800.1|204872.6|204782.6|13
1738604750000|2025-02-03 17:45:50|204881.4|204791.4|204892|204802|204892.5|204802.5|204877.9|204787.9|16
1738604760000|2025-02-03 17:46:00|204894.5|204804.5|204940.2|204850.2|204940.2|204850.2|204894.5|204804.5|16
1738604770000|2025-02-03 17:46:10|204940.7|204850.7|204933.6|204843.6|204941.8|204851.8|204931.2|204841.2|10
1738604780000|2025-02-03 17:46:20|204933.3|204843.3|204931.5|204841.5|204934.2|204844.2|204927.8|204837.8|13
1738604790000|2025-02-03 17:46:30|204930.8|204840.8|204926.9|204836.9|204930.8|204840.8|204926|204836|12
1738604800000|2025-02-03 17:46:40|204926|204836|204929.3|204839.3|204934|204844|204926|204836|16
1738604810000|2025-02-03 17:46:50|204928.6|204838.6|204929.5|204839.5|204984.4|204894.4|204923.9|204833.9|15
1738604820000|2025-02-03 17:47:00|204930.9|204840.9|204930.4|204840.4|204935.6|204845.6|204928.3|204838.3|18
1738604830000|2025-02-03 17:47:10|204930.6|204840.6|204930.8|204840.8|204933.3|204843.3|204926.8|204836.8|11
1738604840000|2025-02-03 17:47:20|204922.4|204832.4|204919.5|204829.5|204926.4|204836.4|204913.4|204823.4|15
1738604850000|2025-02-03 17:47:30|204918.4|204828.4|204910|204820|204919|204829|204907.9|204817.9|7
1738604860000|2025-02-03 17:47:40|204910.3|204820.3|204909.8|204819.8|204910.6|204820.6|204907.2|204817.2|13
1738604870000|2025-02-03 17:47:50|204910.3|204820.3|204905.8|204815.8|204910.3|204820.3|204897.9|204807.9|11
1738604880000|2025-02-03 17:48:00|204905.7|204815.7|204902.6|204812.6|204905.7|204815.7|204895|204805|6
1738604890000|2025-02-03 17:48:10|204902.2|204812.2|204885.7|204795.7|204903.1|204813.1|204882.2|204792.2|10
1738604900000|2025-02-03 17:48:20|204877.1|204787.1|204876.5|204786.5|204883.7|204793.7|204876.5|204786.5|7
1738604910000|2025-02-03 17:48:30|204883.8|204793.8|204868.6|204778.6|204883.8|204793.8|204859.1|204769.1|17
1738604920000|2025-02-03 17:48:40|204868.8|204778.8|204878.5|204788.5|204881.5|204791.5|204857.1|204767.1|15
1738604930000|2025-02-03 17:48:50|204879|204789|204882.6|204792.6|204882.6|204792.6|204874.6|204784.6|7
1738604940000|2025-02-03 17:49:00|204882.2|204792.2|204865.9|204775.9|204882.2|204792.2|204839.4|204749.4|20
1738604950000|2025-02-03 17:49:10|204866.1|204776.1|204866.7|204776.7|204867.6|204777.6|204864.3|204774.3|15
1738604960000|2025-02-03 17:49:20|204864.8|204774.8|204866.5|204776.5|204866.6|204776.6|204846.2|204756.2|19
1738604970000|2025-02-03 17:49:30|204864.7|204774.7|204901.8|204811.8|204901.8|204811.8|204856.7|204766.7|13
1738604980000|2025-02-03 17:49:40|204902.9|204812.9|204858.9|204768.9|204904|204814|204841.3|204751.3|18
1738604990000|2025-02-03 17:49:50|204859.3|204769.3|204861.5|204771.5|204863.1|204773.1|204855.4|204765.4|14
1738605000000|2025-02-03 17:50:00|204861.7|204771.7|204855.9|204765.9|204864.1|204774.1|204854.5|204764.5|11
1738605010000|2025-02-03 17:50:10|204855.7|204765.7|204897.9|204807.9|204897.9|204807.9|204855.7|204765.7|13
1738605020000|2025-02-03 17:50:20|204897.6|204807.6|204893.1|204803.1|204906.7|204816.7|204886.7|204796.7|23
1738605030000|2025-02-03 17:50:30|204892.9|204802.9|204853.5|204763.5|204892.9|204802.9|204850.4|204760.4|9
1738605040000|2025-02-03 17:50:40|204855.7|204765.7|204730.9|204640.9|204857.2|204767.2|204717.8|204627.8|24
1738605050000|2025-02-03 17:50:50|204839.6|204749.6|204722.1|204632.1|204839.6|204749.6|204722.1|204632.1|21
1738605060000|2025-02-03 17:51:00|204719.7|204629.7|204720.5|204630.5|204722.6|204632.6|204710.4|204620.4|12
1738605070000|2025-02-03 17:51:10|204722.3|204632.3|204723.1|204633.1|204724.7|204634.7|204720.9|204630.9|7
1738605080000|2025-02-03 17:51:20|204718.9|204628.9|204696.2|204606.2|204718.9|204628.9|204681|204591|12
1738605090000|2025-02-03 17:51:30|204697.5|204607.5|204718.2|204628.2|204718.2|204628.2|204695.3|204605.3|18
1738605100000|2025-02-03 17:51:40|204735.2|204645.2|204724.2|204634.2|204737.5|204647.5|204719.3|204629.3|16
1738605110000|2025-02-03 17:51:50|204719.9|204629.9|204695.7|204605.7|204722.4|204632.4|204690.9|204600.9|12
1738605120000|2025-02-03 17:52:00|204692.8|204602.8|204695.3|204605.3|204698.7|204608.7|204692.1|204602.1|17
1738605130000|2025-02-03 17:52:10|204693.6|204603.6|204693.1|204603.1|204697.3|204607.3|204688.6|204598.6|20
1738605140000|2025-02-03 17:52:20|204691.6|204601.6|204682.4|204592.4|204696.5|204606.5|204682.4|204592.4|16
1738605150000|2025-02-03 17:52:30|204677.9|204587.9|204675.8|204585.8|204681.9|204591.9|204674.1|204584.1|20
1738605160000|2025-02-03 17:52:40|204671|204581|204674.6|204584.6|204679|204589|204667.5|204577.5|26
1738605170000|2025-02-03 17:52:50|204676.2|204586.2|204741.3|204651.3|204741.8|204651.8|204673.8|204583.8|10
1738605180000|2025-02-03 17:53:00|204741.5|204651.5|204741.3|204651.3|204741.5|204651.5|204741.3|204651.3|4
1738605190000|2025-02-03 17:53:10|204741.5|204651.5|204742.8|204652.8|204747.9|204657.9|204741.3|204651.3|8
1738605200000|2025-02-03 17:53:20|204746|204656|204742.1|204652.1|204746.7|204656.7|204742.1|204652.1|8
1738605210000|2025-02-03 17:53:30|204741.2|204651.2|204741.4|204651.4|204745|204655|204741.2|204651.2|5
1738605220000|2025-02-03 17:53:40|204744.7|204654.7|204741.7|204651.7|204745.4|204655.4|204741.7|204651.7|6
1738605230000|2025-02-03 17:53:50|204741.5|204651.5|204684.8|204594.8|204741.7|204651.7|204680.2|204590.2|11
1738605240000|2025-02-03 17:54:00|204684.7|204594.7|204683.8|204593.8|204684.7|204594.7|204675.8|204585.8|12
1738605250000|2025-02-03 17:54:10|204685.5|204595.5|204686.1|204596.1|204687|204597|204682.8|204592.8|8
1738605260000|2025-02-03 17:54:20|204683.6|204593.6|204686.7|204596.7|204686.7|204596.7|204675.2|204585.2|14
1738605270000|2025-02-03 17:54:30|204686.4|204596.4|204676.9|204586.9|204686.4|204596.4|204672.5|204582.5|11
1738605280000|2025-02-03 17:54:40|204677.2|204587.2|204678.9|204588.9|204678.9|204588.9|204673|204583|13
1738605290000|2025-02-03 17:54:50|204679.1|204589.1|204715.4|204625.4|204715.4|204625.4|204679.1|204589.1|15
1738605300000|2025-02-03 17:55:00|204716|204626|205137.1|204960.5|205306.2|205098.7|204710.2|204620.2|22
1738605310000|2025-02-03 17:55:10|204889.7|204799.7|205113.6|205023.6|205188.6|205098.6|204730.5|204593.1|38
1738605320000|2025-02-03 17:55:20|205119.5|205029.5|205660.3|205478.5|205758.1|205603.9|204947.9|204768.3|39
1738605330000|2025-02-03 17:55:30|205698.1|205480.8|205309.6|205219.6|205698.1|205499.7|205255.2|205129.7|38
1738605340000|2025-02-03 17:55:40|205327.4|205237.4|205404.2|205314.2|205454.1|205352.5|205263.8|205173.8|36
1738605350000|2025-02-03 17:55:50|205374.8|205284.8|205000.6|204910.6|205400.1|205310.1|205000.6|204910.6|34
1738605360000|2025-02-03 17:56:00|205018.8|204928.8|205020.9|204930.9|205180|205090|205007.9|204908.1|29
1738605370000|2025-02-03 17:56:10|205024.1|204934.1|204645.1|204478.8|205029.5|204939.5|204217|204087.9|39
1738605380000|2025-02-03 17:56:20|204664.9|204574.9|205387.5|205080.2|205467.1|205175.8|203985.9|203830.9|37
1738605390000|2025-02-03 17:56:30|205304.3|205076.9|205095.8|204863.8|205499.3|205247.8|205063.9|204863.8|38
1738605400000|2025-02-03 17:56:40|205146.6|204922.9|205073.5|204983.5|205641.1|205445.1|205073.5|204922.9|36
1738605410000|2025-02-03 17:56:50|205043.7|204953.7|205526.9|205351.7|205728|205441.9|205001.9|204905|38
1738605420000|2025-02-03 17:57:00|205579.7|205406.5|205745.5|205461.2|205946.4|205705.5|205527.9|205382.3|36
1738605430000|2025-02-03 17:57:10|205754.1|205462.6|205930.5|205731.1|205932.9|205736.8|205754.1|205462.6|32
1738605440000|2025-02-03 17:57:20|206095|205834.9|206046.3|205771.3|206189|205905|205944.3|205665.8|30
1738605450000|2025-02-03 17:57:30|205926|205616|205794.3|205531.8|205926|205616|205716.9|205431.7|24
1738605460000|2025-02-03 17:57:40|205718.2|205466.6|206002.6|205700.3|206002.6|205700.3|205637.1|205366.7|26
1738605470000|2025-02-03 17:57:50|206001.6|205700.6|205815.4|205505.7|206130.2|205855.9|205684.6|205385.3|26
1738605480000|2025-02-03 17:58:00|205772.8|205489.2|205695|205387.3|205848.3|205563.3|205647.1|205385.2|28
1738605490000|2025-02-03 17:58:10|205694.3|205385.3|205430.9|205196.2|205694.3|205410|205397.3|205140.1|22
1738605500000|2025-02-03 17:58:20|205422.9|205188.3|205439.2|205195.9|205473.3|205212.8|205392.5|205132|26
1738605510000|2025-02-03 17:58:30|205419.8|205175.8|205194.8|204935.2|205419.8|205175.8|205182.5|204918.5|28
1738605520000|2025-02-03 17:58:40|205224.6|204985.9|205062.5|204816.5|205274.7|205077|205044|204794.9|27
1738605530000|2025-02-03 17:58:50|205142.2|204872.7|205019.7|204787|205142.2|204872.7|204970|204745|28
1738605540000|2025-02-03 17:59:00|205049.6|204814.4|204883|204611.5|205171.2|204906|204864.4|204578.7|23
1738605550000|2025-02-03 17:59:10|204893.3|204621.8|204902.1|204622.6|204921.5|204642.2|204769.1|204527.1|16
1738605560000|2025-02-03 17:59:20|204899.6|204619.1|204755.3|204500.8|204900.1|204623.1|204711.5|204445.8|17
1738605570000|2025-02-03 17:59:30|204744.6|204490.2|204720.7|204463.7|204751|204490.2|204685|204412|17
1738605580000|2025-02-03 17:59:40|204711.7|204454.2|204619.2|204350.7|204723.2|204462.5|204574.6|204288.5|14
1738605590000|2025-02-03 17:59:50|204619.7|204351.2|204787.1|204590.4|204787.1|204590.4|204582.1|204351.2|14
1738605600000|2025-02-03 18:00:00|204807.9|204607.6|204820.3|204639.3|204835|204652.7|204805.9|204607.6|16
1738605610000|2025-02-03 18:00:10|204823.3|204639.7|205050.5|204867.5|205058|204868.8|204821.1|204639.4|14
1738605620000|2025-02-03 18:00:20|205051.1|204867.8|205041.8|204859.3|205051.1|204867.8|205040.3|204854.7|8
1738605630000|2025-02-03 18:00:30|205045.5|204863.3|205113.6|204923.9|205113.6|204923.9|205040.4|204861.5|17
1738605640000|2025-02-03 18:00:40|205101.1|204925.6|205162.9|204973.5|205248.9|205069.5|205099.3|204911.9|19
1738605650000|2025-02-03 18:00:50|205144.1|204960.7|205110|204926.5|205220.3|205034.3|205107.7|204923.4|18
1738605660000|2025-02-03 18:01:00|205118.8|204935.3|205060.3|204875|205239.9|205052.9|205060.3|204870.7|19
1738605670000|2025-02-03 18:01:10|205049.1|204863.8|204994.7|204799.7|205049.1|204863.8|204927.8|204743.5|20
1738605680000|2025-02-03 18:01:20|205004.9|204809.9|204985.1|204796.1|205004.9|204809.9|204947.9|204760.5|14
1738605690000|2025-02-03 18:01:30|204994.6|204797.1|205032.6|204848.9|205041.1|204857.4|204994.6|204797.1|20
1738605700000|2025-02-03 18:01:40|205029.3|204844.9|205030.3|204852.3|205041.9|204862.3|205021|204841|22
1738605710000|2025-02-03 18:01:50|205021.7|204850.6|205118.3|204953.8|205143.8|204968.3|205007.5|204826.8|18
1738605720000|2025-02-03 18:02:00|205110|204945.5|205109.8|204951.3|205127|204980.5|205060.2|204938.3|14
1738605730000|2025-02-03 18:02:10|205101.9|204941.9|205139|204960|205241.3|205066.3|205101.9|204941.9|26
1738605740000|2025-02-03 18:02:20|205106.1|204944.1|205188.6|205007.6|205203.8|205017.4|205106.1|204944.1|20
1738605750000|2025-02-03 18:02:30|205191.6|205008.3|205214.3|205028.7|205308.3|205118.6|205188.3|205003.9|22
1738605760000|2025-02-03 18:02:40|205201.1|205013.1|205159.8|204980.5|205212.3|205028.9|205139.8|204963.1|21
1738605770000|2025-02-03 18:02:50|205146.6|204967.3|205213.5|205031.8|205228.9|205037.6|205140.6|204963.9|12
1738605780000|2025-02-03 18:03:00|205212.5|205017.5|205014.5|204833.5|205212.5|205017.5|205014.5|204832.9|17
1738605790000|2025-02-03 18:03:10|204998.3|204814.3|205104.3|204919|205104.3|204920.3|204989.3|204805.3|16
1738605800000|2025-02-03 18:03:20|205103|204920|205160.7|204972.3|205194.4|205012.4|205084.9|204894.9|19
1738605810000|2025-02-03 18:03:30|205154.3|204969.7|205130.5|204952.1|205154.3|204970|205129.5|204950.5|11
1738605820000|2025-02-03 18:03:40|205130.8|204951.8|204930.7|204745.4|205132.6|204953.8|204919|204732.7|15
1738605830000|2025-02-03 18:03:50|204932.7|204746.4|204859.6|204769.6|204932.7|204799.1|204859.6|204746.4|14
1738605840000|2025-02-03 18:04:00|204857.8|204767.8|204853.3|204763.3|204877.2|204787.2|204853.3|204763.3|17
1738605850000|2025-02-03 18:04:10|204853.7|204763.7|204802.6|204712.6|204854.8|204764.8|204797.3|204707.3|12
1738605860000|2025-02-03 18:04:20|204796.6|204706.6|204703|204550.7|204816.2|204726.2|204703|204550.7|16
1738605870000|2025-02-03 18:04:30|204654.5|204564.5|204811.4|204721.4|204818.9|204728.9|204634.1|204496.8|25
1738605880000|2025-02-03 18:04:40|204801.2|204711.2|204737.5|204647.5|204807.3|204717.3|204732.9|204642.9|14
1738605890000|2025-02-03 18:04:50|204736.8|204646.8|204724|204634|204736.8|204646.8|204716.5|204626.5|14
1738605900000|2025-02-03 18:05:00|204729.1|204639.1|204734.8|204644.8|204811.2|204721.2|204729.1|204639.1|27
1738605910000|2025-02-03 18:05:10|204745.8|204655.8|204767|204677|204809.7|204719.7|204740.2|204650.2|20
1738605920000|2025-02-03 18:05:20|204766|204676|205119.9|204960.8|205232.5|204991.7|204765.8|204675.8|16
1738605930000|2025-02-03 18:05:30|205115.9|204961.5|205176.5|204996.5|205176.5|204999|205074.5|204931.7|19
1738605940000|2025-02-03 18:05:40|205185.5|205005.5|205092.8|204912.5|205207.6|205029.4|205090.3|204911.1|19
1738605950000|2025-02-03 18:05:50|205092.5|204912.1|205127.6|204949.3|205166.6|204984.6|205091.1|204907.8|13
1738605960000|2025-02-03 18:06:00|205130.5|204952.2|205220.5|205014.5|205220.5|205031.9|205119.1|204938.8|16
1738605970000|2025-02-03 18:06:10|205231.6|205025.6|205211.5|204988.8|205252.6|205063.4|205211.2|204988.5|9
1738605980000|2025-02-03 18:06:20|205200.5|204977.9|205095.1|204889.1|205200.5|204977.9|205016|204820.3|12
1738605990000|2025-02-03 18:06:30|205082.9|204876.9|205082.9|204860.9|205082.9|204876.9|205082.9|204860.9|2
1738606000000|2025-02-03 18:06:40|205147.9|204893.9|205215|204992.3|205284.8|205066.3|205092.5|204893.9|22
1738606010000|2025-02-03 18:06:50|205224.9|205009|205260.5|205070.3|205260.5|205070.3|205224.9|204992.3|12
1738606020000|2025-02-03 18:07:00|205258.6|205037.9|205212.8|204990.1|205267.5|205058.2|205202.7|204980|13
1738606030000|2025-02-03 18:07:10|205221.3|205008.7|205344.7|205135.4|205344.7|205156.6|205210.9|204988.3|16
1738606040000|2025-02-03 18:07:20|205361.7|205152.4|205377.3|205178|205395.1|205195.2|205361.7|205152.4|9
1738606050000|2025-02-03 18:07:30|205374|205156.4|205367.9|205155.2|205377.3|205156.5|205355.1|205145.8|9
1738606060000|2025-02-03 18:07:40|205364.5|205164.9|205371.1|205159.1|205405.8|205240.3|205357.5|205148.2|17
1738606070000|2025-02-03 18:07:50|205361.9|205149.9|205243.1|205027.1|205361.9|205149.9|205236.8|204997.5|19
1738606080000|2025-02-03 18:08:00|205234.7|205018.7|205169.4|204946.7|205234.7|205018.7|205169.4|204946.7|11
1738606090000|2025-02-03 18:08:10|205154.9|204932.2|205188.9|205002|205196.9|205058.8|205107.1|204897.5|11
1738606100000|2025-02-03 18:08:20|205195.3|205003|205335.1|205171.6|205353.2|205263.2|205195.3|205003|14
1738606110000|2025-02-03 18:08:30|205341.2|205177.7|205374.3|205284.3|205374.7|205284.7|205303.2|205166.7|22
1738606120000|2025-02-03 18:08:40|205367.1|205277.1|205328.2|205238.2|205367.1|205277.1|205323.7|205233.7|12
1738606130000|2025-02-03 18:08:50|205337.7|205247.7|205378.4|205288.4|205396.8|205306.8|205337.7|205247.7|16
1738606140000|2025-02-03 18:09:00|205384.5|205294.5|205377.1|205287.1|205384.5|205294.5|205377.1|205287.1|2
1738606150000|2025-02-03 18:09:10|205357.1|205267.1|205378.1|205288.1|205381.2|205291.2|205346.3|205256.3|8
1738606160000|2025-02-03 18:09:20|205408|205318|205393.8|205303.8|205428.7|205338.7|205390.3|205300.3|22
1738606170000|2025-02-03 18:09:30|205387.8|205297.8|205381.1|205291.1|205387.8|205297.8|205352|205262|11
1738606180000|2025-02-03 18:09:40|205361.3|205271.3|205386.2|205296.2|205386.2|205296.2|205361.3|205271.3|6
1738606190000|2025-02-03 18:09:50|205387.7|205297.7|205341.9|205251.9|205387.7|205297.7|205341.9|205251.9|11
1738606200000|2025-02-03 18:10:00|205350.5|205260.5|205458.8|205368.8|205469.2|205379.2|205339.5|205249.5|20
1738606210000|2025-02-03 18:10:10|205465.8|205375.8|205477.2|205387.2|205493.9|205403.9|205457|205367|15
1738606220000|2025-02-03 18:10:20|205480.4|205390.4|205477.7|205387.7|205480.8|205390.8|205477|205387|4
1738606230000|2025-02-03 18:10:30|205495|205405|205552.9|205462.9|205583.1|205493.1|205495|205405|17
1738606240000|2025-02-03 18:10:40|205543.7|205453.7|205556.2|205466.2|205561.8|205471.8|205527.2|205437.2|13
1738606250000|2025-02-03 18:10:50|205556.6|205466.6|205592|205502|205600.4|205510.4|205554.4|205464.4|11
1738606260000|2025-02-03 18:11:00|205589.1|205499.1|205580.1|205490.1|205616.9|205526.9|205580.1|205490.1|14
1738606270000|2025-02-03 18:11:10|205574.5|205484.5|205556|205466|205574.5|205484.5|205550.3|205460.3|9
1738606280000|2025-02-03 18:11:20|205551|205461|205551.3|205461.3|205560.2|205470.2|205543.5|205453.5|11
1738606290000|2025-02-03 18:11:30|205541.3|205451.3|205550.5|205460.5|205550.5|205460.5|205541.3|205451.3|2
1738606300000|2025-02-03 18:11:40|205550|205460|205543.1|205453.1|205550.5|205460.5|205541.1|205451.1|6
1738606310000|2025-02-03 18:11:50|205547.1|205457.1|205544|205454|205547.1|205457.1|205537.3|205447.3|6
1738606320000|2025-02-03 18:12:00|205541|205451|205541|205451|205541|205451|205541|205451|1
1738606330000|2025-02-03 18:12:10|205535.2|205445.2|205409.7|205319.7|205540.5|205450.5|205409|205319|22
1738606340000|2025-02-03 18:12:20|205407.2|205317.2|205361|205271|205411.3|205321.3|205295.4|205205.4|19
1738606350000|2025-02-03 18:12:30|205362.7|205272.7|205433.1|205343.1|205433.1|205343.1|205360.5|205270.5|22
1738606360000|2025-02-03 18:12:40|205428.3|205338.3|205411.8|205321.8|205432.9|205342.9|205411.8|205321.8|15
1738606370000|2025-02-03 18:12:50|205417.4|205327.4|205405.8|205315.8|205418.6|205328.6|205392.8|205302.8|17
1738606380000|2025-02-03 18:13:00|205405.9|205315.9|205374.9|205284.9|205412.4|205322.4|205365.2|205275.2|21
1738606390000|2025-02-03 18:13:10|205366.5|205276.5|205285.5|205195.5|205372.6|205282.6|205279.5|205189.5|19
1738606400000|2025-02-03 18:13:20|205288.5|205198.5|205264.8|205174.8|205288.5|205198.5|205257.7|205167.7|16
1738606410000|2025-02-03 18:13:30|205262.2|205172.2|205174.9|205084.9|205262.2|205172.2|205172.6|205082.6|16
1738606420000|2025-02-03 18:13:40|205173|205083|205136|205046|205175.3|205085.3|205093|205003|24
1738606430000|2025-02-03 18:13:50|205131.6|205041.6|205090.5|205000.5|205138.5|205048.5|205086.7|204996.7|14
1738606440000|2025-02-03 18:14:00|205087.2|204997.2|205064.5|204974.5|205089.3|204999.3|205053.5|204963.5|15
1738606450000|2025-02-03 18:14:10|205060.3|204970.3|205132.6|205042.6|205132.6|205042.6|205060.3|204970.3|5
1738606460000|2025-02-03 18:14:20|205127.4|205037.4|205105.1|205015.1|205170.5|205080.5|205029|204939|21
1738606470000|2025-02-03 18:14:30|205097.1|205007.1|205101.1|205011.1|205109.3|205019.3|205072.9|204982.9|10
1738606480000|2025-02-03 18:14:40|205109.2|205019.2|205111.3|205021.3|205115.1|205025.1|205103.5|205013.5|7
1738606490000|2025-02-03 18:14:50|205114.5|205024.5|205166.8|205076.8|205173.6|205083.6|205114.5|205024.5|13
1738606500000|2025-02-03 18:15:00|205157.8|205067.8|205159.4|205069.4|205164.3|205074.3|205153.3|205063.3|8
1738606510000|2025-02-03 18:15:10|205152.6|205062.6|205126.8|205036.8|205152.6|205062.6|205117.6|205027.6|14
1738606520000|2025-02-03 18:15:20|205121.6|205031.6|205119|205029|205123.5|205033.5|205108.8|205018.8|15
1738606530000|2025-02-03 18:15:30|205122.1|205032.1|205134.8|205044.8|205142.8|205052.8|205115.8|205025.8|9
1738606540000|2025-02-03 18:15:40|205125.8|205035.8|205137.3|205047.3|205140|205050|205125.8|205035.8|12
1738606550000|2025-02-03 18:15:50|205135.2|205045.2|205131.9|205041.9|205145.7|205055.7|205125.2|205035.2|16
1738606560000|2025-02-03 18:16:00|205134|205044|205131.4|205041.4|205137.6|205047.6|205124.8|205034.8|9
1738606570000|2025-02-03 18:16:10|205134.1|205044.1|205137.9|205047.9|205140|205050|205134.1|205044.1|6
1738606580000|2025-02-03 18:16:20|205135.3|205045.3|205114.7|205024.7|205136.4|205046.4|205103.6|205013.6|13
1738606590000|2025-02-03 18:16:30|205105.7|205015.7|205120|205030|205145.4|205055.4|205105.7|205015.7|14
1738606600000|2025-02-03 18:16:40|205122.6|205032.6|204975.5|204885.5|205124.3|205034.3|204965.1|204875.1|17
1738606610000|2025-02-03 18:16:50|204969.7|204879.7|204920.7|204830.7|204972.9|204882.9|204916.2|204826.2|24
1738606620000|2025-02-03 18:17:00|204927.5|204837.5|204921.1|204831.1|205022.7|204932.7|204921|204831|21
1738606630000|2025-02-03 18:17:10|204923.8|204833.8|205013|204923|205015.8|204925.8|204923.8|204833.8|23
1738606640000|2025-02-03 18:17:20|205009.6|204919.6|204990.2|204900.2|205046.7|204956.7|204973.8|204851.7|22
1738606650000|2025-02-03 18:17:30|204982.9|204892.9|205009|204856.8|205018.6|204892.9|204982.9|204856.7|13
1738606660000|2025-02-03 18:17:40|205005.5|204853.3|204954.8|204864.8|205005.5|204905.2|204926.7|204836.7|16
1738606670000|2025-02-03 18:17:50|204947.9|204857.9|204886.1|204796.1|204966.9|204857.9|204877.2|204787.2|14
1738606680000|2025-02-03 18:18:00|204882.6|204792.6|204902.4|204812.4|204903.6|204813.6|204874.2|204784.2|23
1738606690000|2025-02-03 18:18:10|204905.3|204815.3|204974|204821.8|204978.7|204836.5|204901.9|204811.9|14
1738606700000|2025-02-03 18:18:20|204984.8|204832.6|204910.9|204820.9|205001.2|204905|204908.3|204818.3|16
1738606710000|2025-02-03 18:18:30|204908|204818|204947.4|204857.4|204955.4|204865.4|204906.7|204816.7|13
1738606720000|2025-02-03 18:18:40|204944.5|204854.5|204972.4|204882.4|204972.4|204882.4|204924.8|204834.8|6
1738606730000|2025-02-03 18:18:50|204927.5|204837.5|204965.5|204813.9|204971.5|204881.4|204927.5|204798.9|17
1738606740000|2025-02-03 18:19:00|204977.4|204825.7|204963|204811.3|204977.4|204825.7|204962.7|204811.1|10
1738606750000|2025-02-03 18:19:10|204967.5|204815.9|204923.9|204833.9|204970.4|204857.9|204921.2|204801.6|15
1738606760000|2025-02-03 18:19:20|204920.7|204830.7|204937.5|204847.5|204937.5|204847.5|204888.4|204798.4|13
1738606770000|2025-02-03 18:19:30|204938.9|204848.9|204992.7|204838.5|204997.5|204865.3|204933.1|204838.5|8
1738606780000|2025-02-03 18:19:40|204997.6|204843.4|204916.2|204826.2|205010.8|204890.5|204916.2|204808.1|16
1738606790000|2025-02-03 18:19:50|204910.6|204820.6|204912.9|204822.9|204961.8|204826.9|204910.6|204798.5|6
1738606800000|2025-02-03 18:20:00|204920.2|204830.2|204901.5|204811.5|204920.2|204830.2|204895|204805|9
1738606810000|2025-02-03 18:20:10|204904.4|204814.4|204902.3|204812.3|204904.4|204814.4|204902.3|204812.3|2
1738606820000|2025-02-03 18:20:20|204869.4|204779.4|204876|204786|204880.2|204790.2|204866.2|204776.2|8
1738606830000|2025-02-03 18:20:30|204873|204783|204884|204794|204884|204794|204843.9|204753.9|8
1738606840000|2025-02-03 18:20:40|204887.4|204797.4|204915.9|204825.9|204922|204832|204887.4|204797.4|11
1738606850000|2025-02-03 18:20:50|204913|204823|204906.5|204816.5|204913|204823|204906|204816|5
1738606860000|2025-02-03 18:21:00|204910.1|204820.1|204955.1|204865.1|204955.1|204865.1|204906.5|204816.5|17
1738606870000|2025-02-03 18:21:10|204952.3|204862.3|204951.1|204861.1|204956.4|204866.4|204951.1|204861.1|5
1738606880000|2025-02-03 18:21:20|204955.4|204865.4|204957.3|204867.3|204964.2|204874.2|204949.7|204859.7|13
1738606890000|2025-02-03 18:21:30|204964.3|204874.3|204961.4|204871.4|204964.3|204874.3|204936|204846|10
1738606900000|2025-02-03 18:21:40|204958|204868|204983.7|204893.7|204991.9|204901.9|204958|204868|13
1738606910000|2025-02-03 18:21:50|204985.9|204895.9|204980.5|204890.5|205011.8|204921.8|204980.4|204890.4|8
1738606920000|2025-02-03 18:22:00|204976.7|204886.7|205037.3|204846.9|205037.3|204919.8|204975.1|204846.9|10
1738606930000|2025-02-03 18:22:10|205046.1|204853.9|205040.1|204858.3|205046.1|204868.8|205029.9|204844.1|6
1738606940000|2025-02-03 18:22:20|205010.5|204920.5|205129.6|205039.6|205147.9|205046.4|205010.5|204920.5|11
1738606950000|2025-02-03 18:22:30|205135|205045|205128.7|205038.7|205135.8|205045.8|205128.7|205038.7|4
1738606960000|2025-02-03 18:22:40|205136.1|205046.1|205128.9|205038.9|205136.7|205046.7|205114.6|205024.6|8
1738606970000|2025-02-03 18:22:50|205122.7|205032.7|205121.6|205031.6|205122.7|205032.7|205116.2|205026.2|3
1738606980000|2025-02-03 18:23:00|205126.4|205036.4|205125.7|205035.7|205131.8|205041.8|205125.7|205035.7|3
1738606990000|2025-02-03 18:23:10|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|205120.7|205030.7|1
1738607000000|2025-02-03 18:23:20|205112.7|205022.7|205131.3|205041.3|205137.9|205047.9|205112.7|205022.7|9
1738607010000|2025-02-03 18:23:30|205133|205043|205137.2|205047.2|205141.2|205051.2|205133|205043|7
1738607020000|2025-02-03 18:23:40|205135.5|205045.5|205137.2|205047.2|205137.2|205047.2|205135.5|205045.5|2
1738607030000|2025-02-03 18:23:50|205134.1|205044.1|205135.5|205045.5|205135.5|205045.5|205132.4|205042.4|12
1738607040000|2025-02-03 18:24:00|205133.9|205043.9|205102.5|204952.3|205143.9|205053.9|205079.5|204952.3|10
1738607050000|2025-02-03 18:24:10|205098.3|204948|205101.9|204951|205110.8|204996.4|205059.6|204924|19
1738607060000|2025-02-03 18:24:20|205097.3|204946.5|205067.6|204977.6|205105.3|204979.8|205067.6|204946.5|6
1738607070000|2025-02-03 18:24:30|205063.8|204973.8|205055.1|204855.9|205184.1|204977.3|205054.8|204855.2|15
1738607080000|2025-02-03 18:24:40|205052.3|204853|205014|204924|205054.7|204946.9|205014|204853|8
1738607090000|2025-02-03 18:24:50|205011.3|204921.3|204976.3|204886.3|205019.5|204929.5|204974.9|204884.9|14
1738607100000|2025-02-03 18:25:00|204973.7|204883.7|205002|204912|205025.4|204934.9|204962.1|204869.7|31
1738607110000|2025-02-03 18:25:10|205035.9|204945.9|205035.5|204945.5|205037.7|204947.7|205029.3|204939.3|17
1738607120000|2025-02-03 18:25:20|205032.8|204942.8|205033.3|204943.3|205037.8|204947.8|205032.8|204942.8|7
1738607130000|2025-02-03 18:25:30|205036.5|204946.5|205034.3|204944.3|205036.8|204946.8|205031.1|204941.1|8
1738607140000|2025-02-03 18:25:40|205034.2|204944.2|205036.9|204946.9|205037.3|204947.3|205034.2|204944.2|8
1738607150000|2025-02-03 18:25:50|205034.1|204944.1|205035.1|204945.1|205037.4|204947.4|205034.1|204944.1|7
1738607160000|2025-02-03 18:26:00|205032.7|204942.7|204973.4|204883.4|205038.1|204948.1|204963.4|204873.4|15
1738607170000|2025-02-03 18:26:10|204969|204879|204954.2|204864.2|204969|204879|204924.1|204834.1|23
1738607180000|2025-02-03 18:26:20|204956.7|204866.7|204944.1|204854.1|204956.7|204866.7|204940.5|204850.5|9
1738607190000|2025-02-03 18:26:30|204953.3|204863.3|204939.7|204849.7|204965.8|204875.8|204939.7|204849.7|4
1738607200000|2025-02-03 18:26:40|204936.8|204846.8|204940.7|204850.7|204960.4|204870.4|204930.2|204840.2|17
1738607210000|2025-02-03 18:26:50|204938.5|204848.5|204943.9|204853.9|204949.2|204859.2|204938.5|204848.5|7
1738607220000|2025-02-03 18:27:00|204964.9|204874.9|204939.6|204849.6|204964.9|204874.9|204938.2|204848.2|21
1738607230000|2025-02-03 18:27:10|204948.2|204858.2|204930.2|204840.2|204948.2|204858.2|204926.7|204836.7|10
1738607240000|2025-02-03 18:27:20|204928|204838|205068.5|204978.5|205074.8|204984.8|204928|204838|17
1738607250000|2025-02-03 18:27:30|205063|204973|205064.5|204974.5|205079.3|204989.3|205059.9|204969.9|20
1738607260000|2025-02-03 18:27:40|205068|204978|205097.8|205007.8|205097.8|205007.8|205051.4|204961.4|12
1738607270000|2025-02-03 18:27:50|205095.3|205005.3|205096.6|205006.6|205096.8|205006.8|205091.3|205001.3|5
1738607280000|2025-02-03 18:28:00|205093.1|205003.1|205093.8|205003.8|205096|205006|205093.1|205003.1|3
1738607290000|2025-02-03 18:28:10|205096.2|205006.2|205097|205007|205100|205010|205094.8|205004.8|6
1738607300000|2025-02-03 18:28:20|205094.4|205004.4|205103.2|205013.2|205103.2|205013.2|205094.4|205004.4|9
1738607310000|2025-02-03 18:28:30|205099.9|205009.9|205111.2|205021.2|205128.8|205038.8|205092|205002|17
1738607320000|2025-02-03 18:28:40|205096.5|205006.5|205091|205001|205096.5|205006.5|205070.6|204980.6|10
1738607330000|2025-02-03 18:28:50|205117.2|205027.2|205122.5|205032.5|205139.8|205049.8|205110.9|205020.9|12
1738607340000|2025-02-03 18:29:00|205151.3|205061.3|205289.9|205199.9|205289.9|205199.9|205144.5|205054.5|25
1738607350000|2025-02-03 18:29:10|205292.3|205202.3|205304.8|205214.8|205304.8|205214.8|205290.1|205200.1|5
1738607360000|2025-02-03 18:29:20|205298.6|205208.6|205307.1|205217.1|205310|205220|205298.6|205208.6|6
1738607370000|2025-02-03 18:29:30|205309.9|205219.9|205298|205208|205310.1|205220.1|205286.4|205196.4|13
1738607380000|2025-02-03 18:29:40|205295.7|205205.7|205288.8|205198.8|205298.2|205208.2|205288.8|205198.8|6
1738607390000|2025-02-03 18:29:50|205293.8|205203.8|205242.4|205152.4|205294.8|205204.8|205225.7|205135.7|15
1738607400000|2025-02-03 18:30:00|205233.6|205143.6|205328.5|205238.5|205328.5|205238.5|205222.8|205132.8|24
1738607410000|2025-02-03 18:30:10|205321.5|205231.5|205320.4|205230.4|205321.5|205231.5|205308.8|205218.8|12
1738607420000|2025-02-03 18:30:20|205320.8|205230.8|205269.8|205179.8|205320.8|205230.8|205249.2|205102.1|9
1738607440000|2025-02-03 18:30:40|205265.6|205175.6|205267.5|205177.5|205278.1|205188.1|205262.7|205172.7|4
1738607460000|2025-02-03 18:31:00|205296.9|205206.9|205312.6|205222.6|205324.7|205234.7|205218.4|205128.4|16
1738607470000|2025-02-03 18:31:10|205325.7|205235.7|205310.9|205220.9|205325.7|205235.7|205298.1|205208.1|6
1738607480000|2025-02-03 18:31:20|205304.8|205214.8|205307.4|205217.4|205317.1|205227.1|205304.8|205214.8|3
1738607490000|2025-02-03 18:31:30|205330.2|205174.1|205215.8|205125.8|205330.2|205174.1|205204.4|205086.6|4
1738607500000|2025-02-03 18:31:40|205272|205061.9|205189.5|205099.5|205272|205112.3|205189.5|205056.4|12
1738607510000|2025-02-03 18:31:50|205218.1|205048.2|205212.9|205122.9|205218.1|205122.9|205189.5|205048.2|9
1738607520000|2025-02-03 18:32:00|205209|205119|205144.6|205054.6|205242.7|205119|205144.6|205013|14
1738607530000|2025-02-03 18:32:10|205129.7|205039.7|205187.4|205032.2|205194.3|205066.5|205129.7|205005.9|16
1738607540000|2025-02-03 18:32:20|205180.4|205021.7|205120|204942.1|205180.4|205021.7|205120|204942.1|5
1738607550000|2025-02-03 18:32:30|205113|204935.5|205078|204899.9|205113|204935.5|205078|204899.9|9
1738607560000|2025-02-03 18:32:40|205074.3|204889.2|205075.4|204888.3|205080.4|204889.2|205063.6|204862.7|10
1738607570000|2025-02-03 18:32:50|205080.5|204891.7|205091.1|204909.8|205099.3|204917.5|205080.5|204891.7|8
1738607580000|2025-02-03 18:33:00|205099.4|204915.9|205113.8|204957|205118.4|204965.9|205055.9|204911.1|11
1738607590000|2025-02-03 18:33:10|205118.5|204961.7|205106.2|204953.5|205118.5|204983.4|205073.4|204949.1|7
1738607600000|2025-02-03 18:33:20|205101.9|204950.3|205117.5|204929.7|205117.5|204982.2|205069.3|204929.7|5
1738607610000|2025-02-03 18:33:30|205106.1|204941|205106.1|204941|205106.1|204941|205106.1|204941|1
1738607620000|2025-02-03 18:33:40|205100.1|204935|205060.6|204888.5|205100.1|204935|205060.6|204888.5|3
1738607630000|2025-02-03 18:33:50|205065.6|204893.5|205063.5|204891.4|205066.2|204894.1|205060.4|204888.3|6
1738607640000|2025-02-03 18:34:00|205071.7|204899.6|205070.5|204907.7|205082.1|204919.3|205070.5|204899.6|9
1738607650000|2025-02-03 18:34:10|205064.9|204895.5|205060.8|204893|205067.9|204900.1|205059.3|204891.5|6
1738607660000|2025-02-03 18:34:20|205075.1|204876.7|205036.2|204946.2|205075.1|204946.2|205036.2|204876.7|5
1738607670000|2025-02-03 18:34:30|205033.7|204943.7|205031.4|204941.4|205033.7|204943.7|205031.4|204941.4|2
1738607680000|2025-02-03 18:34:40|205023.8|204933.8|205019.1|204929.1|205023.8|204933.8|205018.6|204928.6|5
1738607690000|2025-02-03 18:34:50|205016.9|204926.9|205016.1|204926.1|205028.8|204938.8|205005.8|204915.8|10
1738607700000|2025-02-03 18:35:00|205021.8|204931.8|205031.2|204941.2|205046.7|204956.7|205014|204924|16
1738607710000|2025-02-03 18:35:10|205033.7|204943.7|205023.3|204933.3|205033.7|204943.7|204972.6|204882.6|16
1738607720000|2025-02-03 18:35:20|205015.9|204925.9|205021.1|204931.1|205034.8|204944.8|205015.9|204925.9|8
1738607730000|2025-02-03 18:35:30|205028.7|204938.7|205021.1|204931.1|205032.7|204942.7|205021.1|204931.1|4
1738607740000|2025-02-03 18:35:40|205030.6|204940.6|205053.1|204963.1|205058.3|204968.3|205026.8|204936.8|17
1738607750000|2025-02-03 18:35:50|205057.3|204967.3|204971.7|204881.7|205057.3|204967.3|204971.7|204847.5|6
1738607760000|2025-02-03 18:36:00|204967.2|204877.2|204972.9|204882.9|204972.9|204882.9|204967.2|204877.2|2
1738607770000|2025-02-03 18:36:10|204978.8|204888.8|204993.8|204903.8|204994.5|204904.5|204964.7|204808.5|13
1738607780000|2025-02-03 18:36:20|205000|204910|205076.6|204986.6|205076.6|204986.6|205000|204910|12
1738607790000|2025-02-03 18:36:30|205054|204964|205064.3|204974.3|205076.6|204986.6|205054|204964|4
1738607800000|2025-02-03 18:36:40|205067.8|204977.8|205031.3|204941.3|205073.8|204983.8|205031.3|204941.3|13
1738607810000|2025-02-03 18:36:50|205026.9|204936.9|205027.1|204937.1|205029.9|204939.9|204997.7|204907.7|5
1738607820000|2025-02-03 18:37:00|205029.4|204939.4|205013.1|204923.1|205029.4|204939.4|205013.1|204923.1|9
1738607830000|2025-02-03 18:37:10|205009.8|204919.8|205015.6|204925.6|205041.4|204951.4|205007.6|204917.6|10
1738607840000|2025-02-03 18:37:20|205016.6|204926.6|205038.2|204948.2|205078.8|204988.8|205016.6|204926.6|13
1738607850000|2025-02-03 18:37:30|205044|204954|204991.4|204901.4|205052.7|204962.7|204991.3|204901.3|13
1738607860000|2025-02-03 18:37:40|204993.8|204903.8|204938.2|204848.2|204993.8|204903.8|204938.2|204848.2|9
1738607870000|2025-02-03 18:37:50|204936.2|204846.2|204926.3|204836.3|204936.2|204846.2|204926|204836|10
1738607880000|2025-02-03 18:38:00|204930|204840|204979.8|204889.8|204979.8|204889.8|204926.6|204836.6|23
1738607890000|2025-02-03 18:38:10|204981.3|204891.3|204973.8|204883.8|204983.9|204893.9|204956.7|204866.7|8
1738607900000|2025-02-03 18:38:20|204976|204886|204977.4|204887.4|204981.3|204891.3|204949.6|204859.6|13
1738607910000|2025-02-03 18:38:30|204974|204884|204915.6|204825.6|204976|204886|204915.6|204825.6|12
1738607920000|2025-02-03 18:38:40|204913.4|204823.4|204889.4|204799.4|204917.2|204827.2|204889.4|204799.4|6
1738607930000|2025-02-03 18:38:50|204896.7|204806.7|204864.3|204774.3|204896.7|204806.7|204864.3|204774.3|17
1738607940000|2025-02-03 18:39:00|204866.8|204776.8|204873.2|204783.2|204875.9|204785.9|204866.3|204776.3|11
1738607950000|2025-02-03 18:39:10|204872.8|204782.8|204870.5|204780.5|204879.2|204789.2|204868|204778|8
1738607960000|2025-02-03 18:39:20|204877.4|204787.4|204871.2|204781.2|204877.8|204787.8|204869.8|204779.8|8
1738607970000|2025-02-03 18:39:30|204873.8|204783.8|204964|204771.2|204964|204837.2|204871.6|204771.2|6
1738607990000|2025-02-03 18:39:50|204955.9|204763.1|204878.1|204716.8|204955.9|204763.1|204878.1|204716.8|12
1738608000000|2025-02-03 18:40:00|204883.9|204723.4|204999.7|204845.9|204999.7|204845.9|204871.4|204717.3|12
1738608010000|2025-02-03 18:40:10|205005.1|204851.3|204973.5|204815.2|205021.3|204866.1|204924.9|204815.2|17
1738608020000|2025-02-03 18:40:20|204967.8|204819.7|204976.9|204819.7|204982.1|204824.8|204967.8|204819.7|6
1738608030000|2025-02-03 18:40:30|204981.7|204824.5|204967.2|204877.2|204989.8|204877.2|204962.9|204824.5|6
1738608040000|2025-02-03 18:40:40|204963.2|204873.2|204981.1|204826.3|204981.1|204873.2|204957.1|204820.1|7
1738608050000|2025-02-03 18:40:50|204975.9|204821.1|204975.9|204821.1|204975.9|204821.1|204975.9|204821.1|1
1738608060000|2025-02-03 18:41:00|204981|204826.1|204997.3|204842.7|205004.1|204890|204977.3|204826.1|11
1738608070000|2025-02-03 18:41:10|204992.8|204838.3|205001.6|204847.9|205001.6|204847.9|204986.5|204829.6|7
1738608080000|2025-02-03 18:41:20|204996.9|204843.3|204992.3|204838.6|205000.3|204846.7|204992.3|204838.6|6
1738608090000|2025-02-03 18:41:30|204996.9|204843.2|204966.1|204876.1|205002.4|204878.1|204965.9|204843.2|7
1738608100000|2025-02-03 18:41:40|204963.8|204873.8|204974.4|204884.4|204985.6|204895.6|204963.8|204873.8|10
1738608110000|2025-02-03 18:41:50|204972|204882|204960.9|204870.9|204992.7|204902.7|204955.4|204865.4|17
1738608120000|2025-02-03 18:42:00|204960|204870|204961.7|204871.7|204961.8|204871.8|204952.1|204862.1|13
1738608130000|2025-02-03 18:42:10|204958.8|204868.8|204960.8|204870.8|204967.3|204877.3|204941.9|204851.9|16
1738608140000|2025-02-03 18:42:20|204965.6|204875.6|204965|204875|204968|204878|204960.3|204870.3|22
1738608150000|2025-02-03 18:42:30|204961.8|204871.8|204970.6|204880.6|204987.8|204897.8|204960.8|204870.8|19
1738608160000|2025-02-03 18:42:40|204973.2|204883.2|204993.8|204903.8|204997.4|204907.4|204971.8|204881.8|12
1738608170000|2025-02-03 18:42:50|204995.8|204905.8|204988.4|204898.4|204996.6|204906.6|204988.4|204898.4|11
1738608180000|2025-02-03 18:43:00|204985.8|204895.8|204986.1|204896.1|204986.1|204896.1|204983.4|204893.4|4
1738608190000|2025-02-03 18:43:10|204989.9|204899.9|204994.7|204904.7|205026.6|204936.6|204989.9|204899.9|12
1738608200000|2025-02-03 18:43:20|205015.1|204925.1|205012.9|204922.9|205022|204932|204996.4|204906.4|10
1738608210000|2025-02-03 18:43:30|205009.4|204919.4|205013.1|204923.1|205013.1|204923.1|204995.6|204905.6|3
1738608220000|2025-02-03 18:43:40|204988.5|204898.5|204959.4|204869.4|204988.5|204898.5|204953.3|204863.3|12
1738608230000|2025-02-03 18:43:50|204960.9|204870.9|204961.5|204871.5|204964.9|204874.9|204953.7|204863.7|11
1738608240000|2025-02-03 18:44:00|204964|204874|204893.1|204803.1|204968.2|204878.2|204892.5|204802.5|18
1738608250000|2025-02-03 18:44:10|204896|204806|204956.1|204757.5|204956.1|204835.3|204877.6|204757.5|15
1738608260000|2025-02-03 18:44:20|204946.2|204747.7|204874.4|204702.5|204946.2|204747.7|204874.4|204702.5|4
1738608270000|2025-02-03 18:44:30|204880.8|204709.4|204865.4|204694|204880.8|204709.4|204865.4|204694|3
1738608280000|2025-02-03 18:44:40|204871.5|204700.1|204876.8|204786.8|204876.8|204786.8|204866.5|204700.1|5
1738608310000|2025-02-03 18:45:10|204883.7|204793.7|204882.6|204792.6|204884.4|204794.4|204878.7|204788.7|5
1738608320000|2025-02-03 18:45:20|204878|204788|204879|204789|204879|204789|204867.9|204777.9|7
1738608330000|2025-02-03 18:45:30|204875|204785|204871.5|204781.5|204875|204785|204871.5|204781.5|2
1738608350000|2025-02-03 18:45:50|204875.7|204785.7|204872.9|204782.9|204876|204786|204872.3|204782.3|4
1738608360000|2025-02-03 18:46:00|204876.5|204786.5|204869.7|204779.7|204882.1|204792.1|204868.1|204778.1|11
1738608370000|2025-02-03 18:46:10|204863.7|204773.7|204761.5|204671.5|204870.6|204780.6|204761.5|204671.5|9
1738608380000|2025-02-03 18:46:20|204748.3|204658.3|204743.5|204653.5|204783|204693|204719.9|204629.9|19
1738608390000|2025-02-03 18:46:30|204741.2|204651.2|204681.2|204591.2|204763.1|204673.1|204681.2|204591.2|13
1738608400000|2025-02-03 18:46:40|204678.1|204588.1|204680.5|204590.5|204680.5|204590.5|204615.5|204525.5|12
1738608410000|2025-02-03 18:46:50|204692.2|204602.2|204670.8|204580.8|204692.2|204602.2|204658.1|204568.1|12
1738608420000|2025-02-03 18:47:00|204671.2|204581.2|204663.2|204573.2|204673|204583|204617.7|204527.7|8
1738608430000|2025-02-03 18:47:10|204657.1|204567.1|204658.3|204568.3|204667|204577|204657.1|204567.1|5
1738608440000|2025-02-03 18:47:20|204655.9|204565.9|204627.5|204537.5|204659.4|204569.4|204582.4|204492.4|10
1738608450000|2025-02-03 18:47:30|204623.8|204533.8|204623.8|204533.8|204628.1|204538.1|204617.1|204527.1|12
1738608460000|2025-02-03 18:47:40|204626.7|204536.7|204644.9|204554.9|204701.4|204611.4|204626.7|204536.7|15
1738608470000|2025-02-03 18:47:50|204642.3|204552.3|204654.1|204564.1|204681.9|204591.9|204642.3|204552.3|15
1738608480000|2025-02-03 18:48:00|204651.9|204561.9|204645|204555|204651.9|204561.9|204627.8|204537.8|12
1738608490000|2025-02-03 18:48:10|204641.9|204551.9|204643.4|204553.4|204646.7|204556.7|204641.9|204551.9|9
1738608500000|2025-02-03 18:48:20|204645.9|204555.9|204573.8|204483.8|204645.9|204555.9|204564.2|204474.2|21
1738608510000|2025-02-03 18:48:30|204578|204488|204529.6|204439.6|204578|204488|204529.6|204439.6|10
1738608520000|2025-02-03 18:48:40|204537.2|204447.2|204548.3|204458.3|204570.8|204480.8|204532.7|204442.7|15
1738608530000|2025-02-03 18:48:50|204528|204438|204554.6|204464.6|204571.4|204481.4|204528|204438|13
1738608540000|2025-02-03 18:49:00|204556.5|204466.5|204534.7|204444.7|204563.4|204473.4|204534.7|204444.7|12
1738608550000|2025-02-03 18:49:10|204531.9|204441.9|204544.9|204454.9|204559.8|204469.8|204531.9|204441.9|10
1738608560000|2025-02-03 18:49:20|204552.6|204462.6|204554.8|204464.8|204562|204472|204542.2|204452.2|15
1738608570000|2025-02-03 18:49:30|204556.1|204466.1|204555.3|204465.3|204560.3|204470.3|204553.5|204463.5|9
1738608580000|2025-02-03 18:49:40|204556.8|204466.8|204589|204499|204589.2|204499.2|204555.6|204465.6|5
1738608590000|2025-02-03 18:49:50|204589.2|204499.2|204587.4|204497.4|204591.1|204501.1|204587.4|204497.4|8
1738608600000|2025-02-03 18:50:00|204595|204505|204576.1|204486.1|204595|204505|204574.8|204484.8|11
1738608610000|2025-02-03 18:50:10|204585.6|204495.6|204599.2|204509.2|204599.2|204509.2|204585.6|204495.6|7
1738608620000|2025-02-03 18:50:20|204596.7|204506.7|204597.4|204507.4|204601.7|204511.7|204589.8|204499.8|6
1738608630000|2025-02-03 18:50:30|204595.4|204505.4|204413.9|204323.9|204595.4|204505.4|204413.9|204323.9|7
1738608640000|2025-02-03 18:50:40|204422.3|204332.3|204427.7|204337.7|204464.7|204374.7|204422.3|204332.3|14
1738608650000|2025-02-03 18:50:50|204425.4|204335.4|204443.2|204353.2|204443.2|204353.2|204424.4|204334.4|7
1738608660000|2025-02-03 18:51:00|204441.1|204351.1|204421|204331|204441.1|204351.1|204421|204331|2
1738608670000|2025-02-03 18:51:10|204418.5|204328.5|204415|204325|204420.8|204330.8|204415|204325|5
1738608680000|2025-02-03 18:51:20|204420.5|204330.5|204412.1|204322.1|204421.7|204331.7|204412.1|204322.1|7
1738608690000|2025-02-03 18:51:30|204420.5|204330.5|204414.4|204324.4|204421.5|204331.5|204413.7|204323.7|10
1738608700000|2025-02-03 18:51:40|204406.2|204316.2|204316.3|204226.3|204412.6|204322.6|204310|204220|22
1738608710000|2025-02-03 18:51:50|204317.7|204227.7|204378.7|204288.7|204388.2|204298.2|204315.9|204225.9|14
1738608720000|2025-02-03 18:52:00|204378.4|204288.4|204381.9|204291.9|204387.6|204297.6|204378.4|204288.4|17
1738608730000|2025-02-03 18:52:10|204384.9|204294.9|204376.4|204286.4|204386.6|204296.6|204376.4|204286.4|8
1738608740000|2025-02-03 18:52:20|204379.1|204289.1|204274.9|204184.9|204381.9|204291.9|204274.9|204184.9|11
1738608750000|2025-02-03 18:52:30|204279.5|204189.5|204308.1|204218.1|204310.8|204220.8|204279.5|204189.5|7
1738608760000|2025-02-03 18:52:40|204305.7|204215.7|204300|204210|204305.7|204215.7|204300|204210|2
1738608770000|2025-02-03 18:52:50|204309.7|204219.7|204298.2|204208.2|204309.7|204219.7|204287.1|204197.1|8
1738608810000|2025-02-03 18:53:30|204324.8|204234.8|204324.8|204234.8|204324.8|204234.8|204324.8|204234.8|1
1738608820000|2025-02-03 18:53:40|204296.5|204206.5|204291.5|204201.5|204296.5|204206.5|204291.5|204201.5|2
1738608830000|2025-02-03 18:53:50|204271.9|204181.9|204394.3|204304.3|204394.3|204304.3|204265.2|204175.2|18
1738608840000|2025-02-03 18:54:00|204392.6|204302.6|204342.9|204252.9|204405.8|204302.6|204342.6|204252.6|9
1738608850000|2025-02-03 18:54:10|204347|204257|204338.9|204248.9|204347|204257|204335.4|204245.4|6
1738608860000|2025-02-03 18:54:20|204344.9|204254.9|204336.5|204246.5|204369.3|204254.9|204322.2|204213.7|11
1738608870000|2025-02-03 18:54:30|204340.3|204250.3|204333|204243|204355.9|204265.9|204331.1|204241.1|10
1738608880000|2025-02-03 18:54:40|204327|204237|204313.8|204223.8|204327|204237|204313.8|204223.8|3
1738608890000|2025-02-03 18:54:50|204321.6|204231.6|204350.1|204260.1|204359.1|204269.1|204314|204224|15
1738608900000|2025-02-03 18:55:00|204353.1|204263.1|204417.5|204327.5|204421|204331|204350.4|204260.4|16
1738608910000|2025-02-03 18:55:10|204427.2|204337.2|204472|204382|204473.2|204383.2|204427.2|204337.2|10
1738608920000|2025-02-03 18:55:20|204468.3|204378.3|204469.5|204379.5|204469.8|204379.8|204462.3|204372.3|5
1738608930000|2025-02-03 18:55:30|204466.5|204376.5|204452.9|204362.9|204471.6|204381.6|204452.9|204362.9|11
1738608940000|2025-02-03 18:55:40|204456.1|204366.1|204452.9|204362.9|204456.1|204366.1|204450.7|204360.7|5
1738608950000|2025-02-03 18:55:50|204455.8|204365.8|204433.4|204343.4|204455.8|204365.8|204412.3|204322.3|8
1738608960000|2025-02-03 18:56:00|204437.4|204347.4|204435.7|204345.7|204444.6|204354.6|204434.2|204344.2|11
1738608970000|2025-02-03 18:56:10|204432.6|204342.6|204440.3|204350.3|204440.3|204350.3|204432.1|204342.1|5
1738608980000|2025-02-03 18:56:20|204437.2|204347.2|204433.1|204343.1|204444.5|204354.5|204427.3|204337.3|14
1738608990000|2025-02-03 18:56:30|204436.2|204346.2|204433.3|204343.3|204436.2|204346.2|204433.3|204343.3|2
1738609000000|2025-02-03 18:56:40|204430.8|204340.8|204430.6|204340.6|204433|204343|204428|204338|14
1738609010000|2025-02-03 18:56:50|204430.9|204340.9|204433.5|204343.5|204433.5|204343.5|204430.9|204340.9|2
1738609020000|2025-02-03 18:57:00|204429.7|204339.7|204429.3|204339.3|204432.4|204342.4|204421.1|204331.1|14
1738609030000|2025-02-03 18:57:10|204422.1|204332.1|204396.2|204306.2|204428.7|204338.7|204393|204303|10
1738609040000|2025-02-03 18:57:20|204393.1|204303.1|204397.4|204307.4|204404.3|204314.3|204393.1|204303.1|6
1738609050000|2025-02-03 18:57:30|204401.2|204311.2|204422.8|204332.8|204425.9|204335.9|204397.2|204307.2|8
1738609060000|2025-02-03 18:57:40|204427.6|204337.6|204433.3|204343.3|204436.9|204346.9|204427.6|204337.6|4
1738609070000|2025-02-03 18:57:50|204436.1|204346.1|204436.1|204346.1|204436.1|204346.1|204436.1|204346.1|1
1738609080000|2025-02-03 18:58:00|204433.4|204343.4|204433.4|204343.4|204433.4|204343.4|204433.4|204343.4|1
1738609100000|2025-02-03 18:58:20|204436|204346|204479|204389|204481.9|204391.9|204430.2|204340.2|12
1738609110000|2025-02-03 18:58:30|204485.8|204395.8|204491.1|204401.1|204505.5|204415.5|204481.7|204391.7|11
1738609120000|2025-02-03 18:58:40|204490.4|204400.4|204511.1|204421.1|204514|204424|204490.4|204400.4|7
1738609130000|2025-02-03 18:58:50|204514.7|204424.7|204477|204278.2|204529.9|204424.7|204397.7|204184.7|17
1738609140000|2025-02-03 18:59:00|204388.4|204256.9|204367.2|204277.2|204389.4|204299.4|204366|204256.9|24
1738609150000|2025-02-03 18:59:10|204373.4|204283.4|204391.9|204301.9|204396.9|204306.9|204366|204276|15
1738609160000|2025-02-03 18:59:20|204400.2|204310.2|204416.3|204326.3|204441.8|204351.8|204394.4|204304.4|14
1738609170000|2025-02-03 18:59:30|204426.3|204336.3|204394.4|204304.4|204426.3|204336.3|204387.6|204297.6|10
1738609180000|2025-02-03 18:59:40|204387.7|204297.7|204395.3|204305.3|204400.4|204310.4|204387.1|204297.1|21
1738609190000|2025-02-03 18:59:50|204401.1|204311.1|204391.7|204301.7|204401.1|204311.1|204391.7|204301.7|11
1738609200000|2025-02-03 19:00:00|204392.8|204302.8|204386.9|204296.9|204393.4|204303.4|204384.4|204294.4|17
1738609210000|2025-02-03 19:00:10|204392.7|204302.7|204392.7|204302.7|204437.1|204347.1|204385.9|204295.9|18
1738609220000|2025-02-03 19:00:20|204453.2|204242|204554.6|204333.3|204617.5|204395.1|204453.2|204242|8
1738609230000|2025-02-03 19:00:30|204562.5|204341.2|204595.1|204387.1|204595.1|204387.1|204552.9|204331.6|10
1738609260000|2025-02-03 19:01:00|204538.6|204448.6|204550.3|204460.3|204550.3|204460.3|204537.9|204447.9|7
1738609270000|2025-02-03 19:01:10|204546.2|204456.2|204546.8|204456.8|204553|204463|204542.4|204452.4|8
1738609280000|2025-02-03 19:01:20|204597.4|204407.4|204589.7|204399.7|204597.4|204407.4|204589.7|204399.7|2
1738609290000|2025-02-03 19:01:30|204580.5|204390.5|204539.2|204342.7|204580.5|204390.5|204539.2|204342.7|6
1738609320000|2025-02-03 19:02:00|204548.6|204352.1|204526.3|204332.8|204548.6|204352.1|204515.5|204306|5
1738609330000|2025-02-03 19:02:10|204519.2|204327.3|204450.6|204360.6|204524.5|204360.6|204450.6|204327.1|6
1738609340000|2025-02-03 19:02:20|204466.9|204376.9|204577.9|204414.5|204586.3|204421.8|204466.9|204326.7|12
1738609360000|2025-02-03 19:02:40|204586.9|204423.5|204557.3|204383.6|204586.9|204423.5|204540.3|204354.6|12
1738609370000|2025-02-03 19:02:50|204562.4|204390|204543|204453|204565.3|204457.3|204539|204384|8
1738609380000|2025-02-03 19:03:00|204550.6|204460.6|204538.9|204356.9|204607|204460.6|204538.9|204356.9|9
1738609390000|2025-02-03 19:03:10|204512.9|204422.9|204512.9|204422.9|204512.9|204422.9|204512.9|204422.9|1
1738609410000|2025-02-03 19:03:30|204521.3|204431.3|204521.5|204431.5|204521.5|204431.5|204517.6|204427.6|3
1738609420000|2025-02-03 19:03:40|204506.9|204416.9|204475.6|204385.6|204506.9|204416.9|204460.4|204370.4|18
1738609430000|2025-02-03 19:03:50|204474.1|204384.1|204475.4|204385.4|204476.9|204386.9|204474.1|204384.1|3
1738609440000|2025-02-03 19:04:00|204469.8|204379.8|204473|204383|204476.1|204386.1|204469.8|204379.8|10
1738609450000|2025-02-03 19:04:10|204476|204386|204474.1|204384.1|204478.7|204388.7|204474.1|204384.1|4
1738609460000|2025-02-03 19:04:20|204477.7|204387.7|204474.5|204384.5|204477.7|204387.7|204474.5|204384.5|2
1738609470000|2025-02-03 19:04:30|204481.3|204391.3|204474.8|204384.8|204496.1|204406.1|204474.8|204384.8|3
1738609480000|2025-02-03 19:04:40|204469.1|204379.1|204414.1|204324.1|204491.8|204401.8|204414.1|204324.1|5
1738609490000|2025-02-03 19:04:50|204407.6|204317.6|204423.7|204333.7|204434.3|204344.3|204407.6|204317.6|8
1738609500000|2025-02-03 19:05:00|204426.3|204336.3|204406.2|204316.2|204433.1|204343.1|204402.3|204312.3|8
1738609510000|2025-02-03 19:05:10|204408.4|204318.4|204433.9|204343.9|204436.7|204346.7|204408.4|204318.4|7
1738609520000|2025-02-03 19:05:20|204441.1|204351.1|204398.2|204308.2|204441.1|204351.1|204390.3|204300.3|8
1738609530000|2025-02-03 19:05:30|204393.7|204303.7|204392.5|204302.5|204397.3|204307.3|204388.1|204298.1|10
1738609540000|2025-02-03 19:05:40|204398.5|204308.5|204390.8|204300.8|204402.4|204312.4|204390.8|204300.8|14
1738609550000|2025-02-03 19:05:50|204391.5|204301.5|204356|204266|204410.4|204320.4|204355.8|204265.8|18
1738609560000|2025-02-03 19:06:00|204363.8|204273.8|204312.4|204222.4|204363.8|204273.8|204310.3|204220.3|11
1738609570000|2025-02-03 19:06:10|204334.8|204244.8|204318.8|204228.8|204334.8|204244.8|204313.5|204223.5|5
1738609580000|2025-02-03 19:06:20|204314.9|204224.9|204318.2|204228.2|204318.2|204228.2|204314.9|204224.9|2
1738609590000|2025-02-03 19:06:30|204314.4|204224.4|204314.4|204224.4|204314.4|204224.4|204314.4|204224.4|1
1738609600000|2025-02-03 19:06:40|204310.6|204220.6|204292|204202|204310.6|204220.6|204288.8|204198.8|8
1738609610000|2025-02-03 19:06:50|204295.3|204205.3|204292.2|204202.2|204295.3|204205.3|204292.2|204202.2|2
1738609620000|2025-02-03 19:07:00|204299|204209|204282.4|204192.4|204299|204209|204265.7|204175.7|4
1738609630000|2025-02-03 19:07:10|204285.8|204195.8|204411.8|204321.8|204411.8|204321.8|204285.8|204195.8|5
1738609640000|2025-02-03 19:07:20|204409.3|204319.3|204406.6|204316.6|204411.8|204321.8|204406.6|204316.6|6
1738609650000|2025-02-03 19:07:30|204409.2|204319.2|204409.2|204319.2|204409.2|204319.2|204409.2|204319.2|1
1738609660000|2025-02-03 19:07:40|204404|204314|204409.2|204319.2|204413|204323|204395.8|204305.8|11
1738609670000|2025-02-03 19:07:50|204411.8|204321.8|204408.6|204318.6|204411.8|204321.8|204408.6|204318.6|2
1738609680000|2025-02-03 19:08:00|204411.6|204321.6|204419.2|204329.2|204426.3|204336.3|204409.2|204319.2|15
1738609690000|2025-02-03 19:08:10|204424.7|204334.7|204426.6|204336.6|204426.6|204336.6|204417.1|204327.1|15
1738609700000|2025-02-03 19:08:20|204421.5|204331.5|204419.8|204329.8|204428|204338|204419.8|204329.8|5
1738609710000|2025-02-03 19:08:30|204417.3|204327.3|204419.8|204329.8|204419.8|204329.8|204417.3|204327.3|4
1738609720000|2025-02-03 19:08:40|204417.2|204327.2|204412.9|204322.9|204417.4|204327.4|204390.3|204300.3|10
1738609730000|2025-02-03 19:08:50|204417.9|204327.9|204410.2|204320.2|204417.9|204327.9|204410.2|204320.2|3
1738609740000|2025-02-03 19:09:00|204412.8|204322.8|204413.2|204323.2|204418.6|204328.6|204412.8|204322.8|4
1738609750000|2025-02-03 19:09:10|204407.8|204317.8|204389.1|204299.1|204407.8|204317.8|204373|204283|8
1738609760000|2025-02-03 19:09:20|204386.3|204296.3|204303.8|204213.8|204386.3|204296.3|204303|204213|11
1738609770000|2025-02-03 19:09:30|204307|204217|204306.4|204216.4|204309.8|204219.8|204281.9|204191.9|11
1738609780000|2025-02-03 19:09:40|204303.6|204213.6|204303.6|204213.6|204305|204215|204296.9|204206.9|4
1738609790000|2025-02-03 19:09:50|204306.2|204216.2|204288.7|204198.7|204306.5|204216.5|204280.1|204190.1|8
1738609800000|2025-02-03 19:10:00|204291.3|204201.3|204270.3|204180.3|204294.2|204204.2|204268.6|204178.6|7
1738609810000|2025-02-03 19:10:10|204274.2|204184.2|204267|204177|204274.2|204184.2|204264.8|204174.8|5
1738609820000|2025-02-03 19:10:20|204262.2|204172.2|204264.4|204174.4|204265|204175|204261.9|204171.9|6
1738609830000|2025-02-03 19:10:30|204262|204172|204264.8|204174.8|204267.1|204177.1|204259.6|204169.6|11
1738609840000|2025-02-03 19:10:40|204264.6|204174.6|204264.8|204174.8|204264.8|204174.8|204264.6|204174.6|2
1738609850000|2025-02-03 19:10:50|204261.9|204171.9|204202.5|204112.5|204261.9|204171.9|204199.1|204109.1|25
1738609860000|2025-02-03 19:11:00|204204.7|204114.7|204204.1|204114.1|204206.7|204116.7|204201.7|204111.7|5
1738609870000|2025-02-03 19:11:10|204206.7|204116.7|204206.7|204116.7|204206.7|204116.7|204206.7|204116.7|1
1738609880000|2025-02-03 19:11:20|204207.6|204117.6|204210.1|204120.1|204210.1|204120.1|204207.6|204117.6|2
1738609890000|2025-02-03 19:11:30|204205.1|204115.1|204206|204116|204210.6|204120.6|204199.7|204109.7|7
1738609900000|2025-02-03 19:11:40|204247.4|204076.1|204248.1|204076.7|204248.1|204076.7|204240.2|204068.9|3
1738609920000|2025-02-03 19:12:00|204255.4|204084.1|204266|204176|204266|204176|204211.6|204084.1|6
1738609930000|2025-02-03 19:12:10|204247.9|204157.9|204244.1|204154.1|204247.9|204157.9|204244.1|204154.1|2
1738609940000|2025-02-03 19:12:20|204236.5|204146.5|204241.4|204151.4|204241.4|204151.4|204236.5|204146.5|3
1738609960000|2025-02-03 19:12:40|204242.1|204152.1|204242.1|204152.1|204242.1|204152.1|204242.1|204152.1|1
1738609970000|2025-02-03 19:12:50|204245.1|204155.1|204264.8|204174.8|204264.8|204174.8|204242.6|204152.6|9
1738609980000|2025-02-03 19:13:00|204268.3|204178.3|204240.5|204150.5|204289.8|204199.8|204240.5|204150.5|19
1738609990000|2025-02-03 19:13:10|204246.6|204156.6|204258|204168|204265.8|204175.8|204242.1|204152.1|11
1738610000000|2025-02-03 19:13:20|204255.8|204165.8|204258.1|204168.1|204258.4|204168.4|204255.6|204165.6|6
1738610010000|2025-02-03 19:13:30|204255.6|204165.6|204255.6|204165.6|204255.6|204165.6|204255.6|204165.6|1
1738610030000|2025-02-03 19:13:50|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|204253.3|204163.3|1
1738610040000|2025-02-03 19:14:00|204238.7|204148.7|204230.9|204140.9|204238.7|204148.7|204221.2|204131.2|11
1738610050000|2025-02-03 19:14:10|204225.1|204135.1|204220.1|204130.1|204225.1|204135.1|204212|204122|8
1738610060000|2025-02-03 19:14:20|204222.4|204132.4|204225.9|204135.9|204227.9|204137.9|204219.7|204129.7|9
1738610070000|2025-02-03 19:14:30|204218.9|204128.9|204181.6|204091.6|204225.4|204135.4|204171.9|204081.9|14
1738610080000|2025-02-03 19:14:40|204179|204089|204178.6|204088.6|204205.6|204115.6|204174.9|204084.9|13
1738610090000|2025-02-03 19:14:50|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|204180.9|204090.9|1
1738610100000|2025-02-03 19:15:00|204178.6|204088.6|204181.2|204091.2|204181.4|204091.4|204177.2|204087.2|6
1738610110000|2025-02-03 19:15:10|204183.6|204093.6|204194.4|204104.4|204214.3|204124.3|204183.6|204093.6|8
1738610120000|2025-02-03 19:15:20|204191|204101|204189.2|204099.2|204192.4|204102.4|204185.1|204095.1|6
1738610130000|2025-02-03 19:15:30|204192.7|204102.7|204192|204102|204194.4|204104.4|204186.3|204096.3|4
1738610140000|2025-02-03 19:15:40|204189.4|204099.4|204178.9|204088.9|204189.4|204099.4|204163.1|204073.1|7
1738610150000|2025-02-03 19:15:50|204181.3|204091.3|204181|204091|204181.3|204091.3|204178.4|204088.4|5
1738610160000|2025-02-03 19:16:00|204178.6|204088.6|204231.1|204141.1|204256|204166|204178.6|204088.6|9
1738610170000|2025-02-03 19:16:10|204247.3|204157.3|204245.4|204155.4|204258.1|204168.1|204232.7|204142.7|5
1738610180000|2025-02-03 19:16:20|204227.5|204137.5|204289.7|204199.7|204289.7|204199.7|204227.5|204137.5|7
1738610190000|2025-02-03 19:16:30|204293.3|204203.3|204295.2|204205.2|204299.8|204209.8|204289.9|204199.9|5
1738610200000|2025-02-03 19:16:40|204300.2|204210.2|204300.8|204210.8|204300.8|204210.8|204296.6|204206.6|3
1738610210000|2025-02-03 19:16:50|204296.8|204206.8|204293.3|204203.3|204296.8|204206.8|204293.3|204203.3|2
1738610220000|2025-02-03 19:17:00|204310|204220|204293.1|204203.1|204310|204220|204289.5|204199.5|4
1738610230000|2025-02-03 19:17:10|204296.5|204206.5|204296.5|204206.5|204296.5|204206.5|204296.5|204206.5|1
1738610240000|2025-02-03 19:17:20|204292.5|204202.5|204310.1|204220.1|204313|204223|204292.5|204202.5|4
1738610250000|2025-02-03 19:17:30|204303|204213|204313.9|204223.9|204321.8|204231.8|204296|204206|12
1738610260000|2025-02-03 19:17:40|204321.1|204231.1|204308.2|204218.2|204321.1|204231.1|204292.3|204202.3|14
1738610270000|2025-02-03 19:17:50|204311.3|204221.3|204291.8|204201.8|204311.3|204221.3|204291.8|204201.8|3
1738610280000|2025-02-03 19:18:00|204294.3|204204.3|204299.9|204209.9|204307.2|204217.2|204293.4|204203.4|8
1738610290000|2025-02-03 19:18:10|204297.5|204207.5|204331.8|204241.8|204332.1|204242.1|204297.5|204207.5|12
1738610300000|2025-02-03 19:18:20|204311.1|204221.1|204319.1|204229.1|204350.3|204260.3|204307.7|204217.7|18
1738610310000|2025-02-03 19:18:30|204325.4|204235.4|204352.3|204262.3|204352.3|204262.3|204325.4|204235.4|4
1738610320000|2025-02-03 19:18:40|204333.1|204243.1|204335.3|204245.3|204335.3|204245.3|204326.9|204236.9|5
1738610330000|2025-02-03 19:18:50|204336.3|204246.3|204347.6|204257.6|204356.3|204266.3|204333.6|204243.6|6
1738610340000|2025-02-03 19:19:00|204344.8|204254.8|204349.3|204259.3|204363|204273|204344.8|204254.8|6
1738610350000|2025-02-03 19:19:10|204334.8|204244.8|204277.3|204187.3|204334.8|204244.8|204276.2|204186.2|7
1738610360000|2025-02-03 19:19:20|204256.3|204166.3|204278.9|204188.9|204287.7|204197.7|204256.3|204166.3|6
1738610370000|2025-02-03 19:19:30|204275.9|204185.9|204283.6|204089.4|204288.6|204185.9|204229.9|204089.4|7
1738610400000|2025-02-03 19:20:00|204297.4|204103.1|204298.2|204208.2|204308.8|204211.3|204296.3|204103.1|6
1738610410000|2025-02-03 19:20:10|204298.1|204208.1|204347.9|204257.9|204361.9|204271.9|204298.1|204208.1|15
1738610420000|2025-02-03 19:20:20|204350.7|204260.7|204350.6|204260.6|204360.5|204270.5|204350.6|204260.6|4
1738610430000|2025-02-03 19:20:30|204359.5|204269.5|204371.3|204281.3|204371.3|204281.3|204351.7|204261.7|6
1738610440000|2025-02-03 19:20:40|204352.5|204262.5|204265.2|204175.2|204352.5|204262.5|204265.2|204175.2|15
1738610450000|2025-02-03 19:20:50|204283.8|204193.8|204296.5|204206.5|204302.6|204212.6|204265.9|204175.9|12
1738610460000|2025-02-03 19:21:00|204296|204206|204298.8|204208.8|204299.6|204209.6|204296|204206|9
1738610470000|2025-02-03 19:21:10|204296.4|204206.4|204292.3|204202.3|204301|204211|204292.3|204202.3|7
1738610480000|2025-02-03 19:21:20|204294.8|204204.8|204298.7|204208.7|204298.7|204208.7|204294.8|204204.8|5
1738610490000|2025-02-03 19:21:30|204296.4|204206.4|204296.7|204206.7|204299.2|204209.2|204296.4|204206.4|3
1738610500000|2025-02-03 19:21:40|204299.6|204209.6|204311.5|204221.5|204318.7|204228.7|204298.6|204208.6|8
1738610510000|2025-02-03 19:21:50|204312.8|204222.8|204300.6|204210.6|204321.5|204231.5|204299.8|204209.8|5
1738610520000|2025-02-03 19:22:00|204303.4|204213.4|204297.8|204207.8|204334.7|204244.7|204288.6|204198.6|14
1738610530000|2025-02-03 19:22:10|204302|204212|204318.9|204228.9|204322.3|204232.3|204302|204212|6
1738610540000|2025-02-03 19:22:20|204299.7|204209.7|204316.4|204226.4|204319.7|204229.7|204294.6|204204.6|5
1738610550000|2025-02-03 19:22:30|204335.4|204245.4|204279.3|204189.3|204335.4|204245.4|204279.3|204189.3|4
1738610560000|2025-02-03 19:22:40|204289.8|204199.8|204279.5|204189.5|204289.8|204199.8|204263.5|204173.5|8
1738610570000|2025-02-03 19:22:50|204289.2|204199.2|204278.1|204188.1|204289.2|204199.2|204278.1|204188.1|3
1738610580000|2025-02-03 19:23:00|204280.8|204190.8|204280.6|204190.6|204280.8|204190.8|204278.1|204188.1|9
1738610590000|2025-02-03 19:23:10|204277.9|204187.9|204232.2|204142.2|204277.9|204187.9|204229.5|204139.5|4
1738610630000|2025-02-03 19:23:50|204234.8|204144.8|204241.2|204151.2|204242.2|204152.2|204234.8|204144.8|3
1738610640000|2025-02-03 19:24:00|204243.5|204153.5|204284.6|204194.6|204293.3|204203.3|204243.5|204153.5|9
1738610650000|2025-02-03 19:24:10|204263.8|204173.8|204281.8|204191.8|204281.9|204191.9|204263.8|204173.8|4
1738610660000|2025-02-03 19:24:20|204278.8|204188.8|204260.7|204170.7|204278.8|204188.8|204260.7|204170.7|3
1738610670000|2025-02-03 19:24:30|204265.8|204175.8|204261.9|204171.9|204265.9|204175.9|204258.3|204168.3|8
1738610680000|2025-02-03 19:24:40|204272.5|204182.5|204274.9|204184.9|204274.9|204184.9|204243.4|204153.4|8
1738610690000|2025-02-03 19:24:50|204257.8|204167.8|204261.2|204171.2|204284.8|204194.8|204257.8|204167.8|7
1738610700000|2025-02-03 19:25:00|204265.7|204175.7|204305.2|204215.2|204321.2|204231.2|204265.7|204175.7|15
1738610710000|2025-02-03 19:25:10|204307.4|204217.4|204322.9|204232.9|204332.9|204242.9|204307.4|204217.4|7
1738610720000|2025-02-03 19:25:20|204334.1|204244.1|204321.2|204231.2|204334.1|204244.1|204321.2|204231.2|2
1738610730000|2025-02-03 19:25:30|204314.5|204224.5|204325.5|204235.5|204328.6|204238.6|204314.5|204224.5|5
1738610740000|2025-02-03 19:25:40|204328.5|204238.5|204325.8|204235.8|204328.5|204238.5|204325.8|204235.8|2
1738610750000|2025-02-03 19:25:50|204329.3|204239.3|204407.8|204317.8|204415.3|204325.3|204313.1|204223.1|13
1738610760000|2025-02-03 19:26:00|204410.9|204320.9|204367|204277|204410.9|204320.9|204358.8|204268.8|12
1738610770000|2025-02-03 19:26:10|204363.1|204273.1|204356.7|204266.7|204381|204291|204356|204266|15
1738610780000|2025-02-03 19:26:20|204363.4|204273.4|204357.9|204267.9|204365.7|204275.7|204357.9|204267.9|4
1738610790000|2025-02-03 19:26:30|204360.2|204270.2|204353.2|204263.2|204369.7|204279.7|204353.2|204263.2|8
1738610800000|2025-02-03 19:26:40|204356|204266|204357.6|204267.6|204361.5|204271.5|204352.4|204262.4|6
1738610810000|2025-02-03 19:26:50|204379.3|204289.3|204357.6|204267.6|204379.3|204289.3|204357.6|204267.6|6
1738610820000|2025-02-03 19:27:00|204355.2|204265.2|204372.8|204282.8|204375.8|204285.8|204355.2|204265.2|5
1738610830000|2025-02-03 19:27:10|204375.9|204285.9|204372.5|204282.5|204375.9|204285.9|204372.5|204282.5|4
1738610840000|2025-02-03 19:27:20|204376.3|204286.3|204387.3|204297.3|204393.7|204303.7|204376.3|204286.3|4
1738610850000|2025-02-03 19:27:30|204388.3|204298.3|204406|204316|204415.2|204325.2|204387.3|204297.3|5
1738610870000|2025-02-03 19:27:50|204403.2|204313.2|204412.8|204322.8|204419.7|204329.7|204403.2|204313.2|4
1738610880000|2025-02-03 19:28:00|204423.1|204333.1|204417.7|204327.7|204423.1|204333.1|204414.1|204324.1|8
1738610890000|2025-02-03 19:28:10|204420.9|204330.9|204408.8|204318.8|204420.9|204330.9|204392.7|204302.7|8
1738610900000|2025-02-03 19:28:20|204405.1|204315.1|204391|204301|204417.2|204327.2|204388|204298|12
1738610910000|2025-02-03 19:28:30|204388.4|204298.4|204393.4|204303.4|204393.4|204303.4|204386.7|204296.7|4
1738610920000|2025-02-03 19:28:40|204389.9|204299.9|204392.2|204302.2|204393.1|204303.1|204388.2|204298.2|9
1738610930000|2025-02-03 19:28:50|204395|204305|204394.6|204304.6|204395|204305|204394.6|204304.6|2
1738610940000|2025-02-03 19:29:00|204401.4|204311.4|204394.4|204304.4|204401.4|204311.4|204392.2|204302.2|6
1738610950000|2025-02-03 19:29:10|204400.7|204310.7|204393.5|204303.5|204400.7|204310.7|204393.5|204303.5|2
1738610960000|2025-02-03 19:29:20|204389.9|204299.9|204388.2|204298.2|204389.9|204299.9|204388.2|204298.2|2
1738610970000|2025-02-03 19:29:30|204391.5|204301.5|204410.9|204320.9|204414.1|204324.1|204391.5|204301.5|5
1738610980000|2025-02-03 19:29:40|204408.3|204318.3|204387.4|204297.4|204408.3|204318.3|204365.8|204275.8|4
1738610990000|2025-02-03 19:29:50|204368.6|204278.6|204366.2|204276.2|204396.6|204306.6|204364.8|204274.8|15
1738611000000|2025-02-03 19:30:00|204373.1|204283.1|204388.3|204298.3|204396.1|204306.1|204365.5|204275.5|7
1738611010000|2025-02-03 19:30:10|204385.2|204295.2|204377.9|204287.9|204393.8|204303.8|204377.9|204287.9|16
1738611020000|2025-02-03 19:30:20|204372.1|204282.1|204303.5|204213.5|204372.1|204282.1|204303.5|204213.5|6
1738611030000|2025-02-03 19:30:30|204320.2|204230.2|204332.1|204242.1|204365.3|204275.3|204320.2|204230.2|11
1738611040000|2025-02-03 19:30:40|204328.5|204238.5|204328.8|204238.8|204328.8|204238.8|204326|204236|3
1738611060000|2025-02-03 19:31:00|204331.1|204241.1|204323.6|204233.6|204331.1|204241.1|204302.4|204212.4|5
1738611080000|2025-02-03 19:31:20|204320.1|204230.1|204318.5|204228.5|204320.1|204230.1|204293.2|204203.2|10
1738611090000|2025-02-03 19:31:30|204321.2|204231.2|204325.2|204235.2|204325.2|204235.2|204292.9|204202.9|12
1738611100000|2025-02-03 19:31:40|204322.6|204232.6|204365|204275|204370.1|204280.1|204322.6|204232.6|14
1738611110000|2025-02-03 19:31:50|204375.8|204285.8|204412.7|204322.7|204420.3|204330.3|204375.8|204285.8|10
1738611120000|2025-02-03 19:32:00|204415.8|204325.8|204412.7|204322.7|204415.8|204325.8|204412.5|204322.5|4
1738611130000|2025-02-03 19:32:10|204416.3|204326.3|204413.2|204323.2|204416.3|204326.3|204413.2|204323.2|2
1738611140000|2025-02-03 19:32:20|204416.6|204326.6|204413.2|204323.2|204416.6|204326.6|204413.2|204323.2|3
1738611150000|2025-02-03 19:32:30|204401.7|204311.7|204367.6|204277.6|204402.6|204312.6|204350.2|204260.2|15
1738611160000|2025-02-03 19:32:40|204362|204272|204343.6|204253.6|204372.7|204282.7|204342.8|204252.8|10
1738611170000|2025-02-03 19:32:50|204373.4|204283.4|204345.1|204255.1|204373.4|204283.4|204343.9|204253.9|4
1738611180000|2025-02-03 19:33:00|204342.6|204252.6|204342.6|204252.6|204342.6|204252.6|204342.6|204252.6|1
1738611190000|2025-02-03 19:33:10|204340|204250|204340|204250|204349.4|204259.4|204339.8|204249.8|8
1738611200000|2025-02-03 19:33:20|204341.5|204251.5|204345.3|204255.3|204345.3|204255.3|204331.6|204241.6|8
1738611210000|2025-02-03 19:33:30|204341.7|204251.7|204340.9|204250.9|204362.2|204272.2|204339.4|204249.4|10
1738611220000|2025-02-03 19:33:40|204338.7|204248.7|204341.9|204251.9|204344.4|204254.4|204338.7|204248.7|4
1738611230000|2025-02-03 19:33:50|204361.4|204271.4|204354.3|204264.3|204376.3|204286.3|204350.5|204260.5|8
1738611240000|2025-02-03 19:34:00|204417.6|204327.6|204412.4|204322.4|204420.3|204330.3|204412.4|204322.4|3
1738611250000|2025-02-03 19:34:10|204408.4|204318.4|204373.1|204283.1|204408.4|204318.4|204369.3|204279.3|3
1738611260000|2025-02-03 19:34:20|204375.5|204285.5|204386.1|204296.1|204386.1|204296.1|204370.4|204280.4|8
1738611270000|2025-02-03 19:34:30|204383.2|204293.2|204373.2|204283.2|204383.2|204293.2|204370.5|204280.5|3
1738611280000|2025-02-03 19:34:40|204376.4|204286.4|204374.6|204284.6|204376.4|204286.4|204371.3|204281.3|9
1738611290000|2025-02-03 19:34:50|204376.9|204286.9|204376.9|204286.9|204376.9|204286.9|204376.9|204286.9|1
1738611300000|2025-02-03 19:35:00|204380.1|204290.1|204371.7|204281.7|204391|204301|204371.7|204281.7|11
1738611310000|2025-02-03 19:35:10|204374.1|204284.1|204397.5|204307.5|204415.5|204325.5|204374.1|204284.1|9
1738611330000|2025-02-03 19:35:30|204406.9|204316.9|204417.6|204327.6|204426.7|204336.7|204406.9|204316.9|10
1738611340000|2025-02-03 19:35:40|204425.9|204335.9|204537.5|204447.5|204562.7|204457.5|204425.9|204316.5|14
1738611350000|2025-02-03 19:35:50|204560.9|204403.7|204499.9|204409.9|204560.9|204409.9|204499.9|204403.7|2
1738611360000|2025-02-03 19:36:00|204494.9|204404.9|204493.2|204403.2|204494.9|204404.9|204493.2|204403.2|2
1738611370000|2025-02-03 19:36:10|204513.4|204363|204422.1|204332.1|204513.4|204363|204422.1|204308.2|14
1738611380000|2025-02-03 19:36:20|204432.6|204342.6|204438.3|204348.3|204438.3|204348.3|204432.6|204342.6|2
1738611400000|2025-02-03 19:36:40|204432.1|204342.1|204437.5|204347.5|204438.4|204348.4|204432.1|204342.1|4
1738611410000|2025-02-03 19:36:50|204439.5|204349.5|204408.5|204318.5|204447.9|204357.9|204408.5|204318.5|4
1738611420000|2025-02-03 19:37:00|204411.1|204321.1|204411.1|204321.1|204411.1|204321.1|204411.1|204321.1|1
1738611430000|2025-02-03 19:37:10|204400.5|204310.5|204448.5|204358.5|204478.1|204358.5|204399.3|204309.3|11
1738611440000|2025-02-03 19:37:20|204480.5|204329.4|204508.3|204418.3|204515.7|204425.7|204480.5|204329.4|10
1738611450000|2025-02-03 19:37:30|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|204503.7|204413.7|1
1738611460000|2025-02-03 19:37:40|204512.3|204422.3|204508.6|204418.6|204517.2|204427.2|204505.9|204415.9|4
1738611480000|2025-02-03 19:38:00|204518.2|204428.2|204504.7|204414.7|204524.4|204434.4|204504.7|204414.7|8
1738611490000|2025-02-03 19:38:10|204514.5|204424.5|204523.8|204433.8|204523.8|204433.8|204503.4|204413.4|7
1738611500000|2025-02-03 19:38:20|204511.7|204421.7|204509.6|204419.6|204511.7|204421.7|204509.6|204419.6|2
1738611530000|2025-02-03 19:38:50|204514.3|204424.3|204500.8|204410.8|204514.3|204424.3|204482.3|204392.3|6
1738611540000|2025-02-03 19:39:00|204510.7|204420.7|204484.7|204394.7|204510.7|204420.7|204484.7|204394.7|4
1738611550000|2025-02-03 19:39:10|204499.5|204409.5|204500.7|204410.7|204506.5|204416.5|204484.7|204394.7|6
1738611560000|2025-02-03 19:39:20|204496.2|204406.2|204450.3|204360.3|204496.2|204406.2|204446.6|204356.6|4
1738611580000|2025-02-03 19:39:40|204460.6|204370.6|204458.4|204368.4|204463.7|204373.7|204458.4|204368.4|3
1738611590000|2025-02-03 19:39:50|204463.5|204373.5|204451.5|204361.5|204463.5|204373.5|204448.4|204358.4|6
1738611600000|2025-02-03 19:40:00|204448.4|204358.4|204451.6|204361.6|204451.6|204361.6|204448.4|204358.4|2
1738611610000|2025-02-03 19:40:10|204460.9|204370.9|204513.9|204423.9|204519.4|204429.4|204460.9|204370.9|12
1738611620000|2025-02-03 19:40:20|204521|204431|204553.4|204463.4|204560.4|204470.4|204521|204431|3
1738611630000|2025-02-03 19:40:30|204550.6|204460.6|204545.3|204455.3|204555.7|204465.7|204532.3|204442.3|9
1738611640000|2025-02-03 19:40:40|204555.2|204465.2|204545.5|204455.5|204555.2|204465.2|204545.5|204455.5|6
1738611650000|2025-02-03 19:40:50|204571.9|204415|204543.3|204364.8|204571.9|204415|204543.3|204364.8|5
1738611660000|2025-02-03 19:41:00|204540.7|204385.7|204538.3|204364.8|204540.7|204385.7|204538.3|204364.8|7
1738611670000|2025-02-03 19:41:10|204531.4|204357.9|204544.5|204369|204550.7|204375.3|204525.3|204343.1|6
1738611680000|2025-02-03 19:41:20||204371.7||204371.7||204371.7||204371.7|1
1738611690000|2025-02-03 19:41:30|204553.7|204369|204553.7|204387.4|204553.7|204387.4|204553.7|204369|6
1738611720000|2025-02-03 19:42:00|204587|204349|204536.5|204446.5|204587|204448.2|204536.5|204349|4
1738611730000|2025-02-03 19:42:10|204530.4|204440.4|204556.4|204397.3|204556.4|204440.4|204530.4|204397.3|2
1738611740000|2025-02-03 19:42:20|204549|204389.8|204530.7|204362.5|204549|204400.7|204480.8|204362.5|5
1738611750000|2025-02-03 19:42:30|204480.8|204390.8|204492.6|204402.6|204494.1|204424.4|204472|204382|6
1738611760000|2025-02-03 19:42:40|204494.6|204404.6|204494.6|204404.6|204494.6|204404.6|204494.6|204404.6|1
1738611770000|2025-02-03 19:42:50|204496.8|204406.8|204471.4|204421.4|204496.8|204424.9|204471.4|204404.4|4
1738611780000|2025-02-03 19:43:00|204474.4|204424.4|204477.7|204427.7|204477.7|204427.7|204474.4|204424.4|2
1738611790000|2025-02-03 19:43:10|204472.5|204422.5|204474.7|204424.7|204474.7|204424.7|204471.4|204421.4|3
1738611800000|2025-02-03 19:43:20|204468.8|204418.8|204455.7|204365.7|204468.8|204418.8|204453|204363|6
1738611810000|2025-02-03 19:43:30|204458.4|204368.4|204457.2|204367.2|204458.4|204368.4|204457|204367|3
1738611820000|2025-02-03 19:43:40|204460.2|204370.2|204456.3|204366.3|204460.2|204370.2|204456.3|204366.3|3
1738611830000|2025-02-03 19:43:50|204474.3|204384.3|204453.7|204363.7|204474.3|204384.3|204453.7|204363.7|6
1738611840000|2025-02-03 19:44:00|204431.2|204341.2|204447.2|204357.2|204447.2|204357.2|204431.2|204341.2|12
1738611850000|2025-02-03 19:44:10|204449.5|204359.5|204434.3|204384.3|204449.5|204384.3|204430.8|204359.5|3
1738611860000|2025-02-03 19:44:20|204430.7|204380.7|204427.4|204377.4|204430.7|204380.7|204427.4|204377.4|2
1738611870000|2025-02-03 19:44:30|204430.2|204380.2|204430.2|204380.2|204430.2|204380.2|204430.2|204380.2|1
1738611880000|2025-02-03 19:44:40|204431|204381|204488.5|204398.5|204488.5|204398.5|204431|204380.6|5
1738611890000|2025-02-03 19:44:50|204482.1|204392.1|204505.1|204415.1|204505.1|204415.1|204463.6|204373.6|10
1738611900000|2025-02-03 19:45:00|204466.7|204376.7|204500.7|204410.7|204508.1|204418.1|204466.7|204376.7|9
1738611910000|2025-02-03 19:45:10|204503.8|204413.8|204487.3|204397.3|204517.2|204427.2|204468|204378|11
1738611920000|2025-02-03 19:45:20|204495.8|204405.8|204506.7|204416.7|204510|204420|204494.8|204404.8|8
1738611930000|2025-02-03 19:45:30|204516.8|204426.8|204511.9|204421.9|204519.2|204429.2|204511.9|204421.9|3
1738611940000|2025-02-03 19:45:40|204508.3|204418.3|204516.2|204426.2|204516.2|204426.2|204508.3|204418.3|2
1738611950000|2025-02-03 19:45:50|204507.6|204417.6|204505.9|204415.9|204526.2|204436.2|204493.1|204403.1|13
1738611960000|2025-02-03 19:46:00|204514.7|204424.7|204505|204415|204514.7|204424.7|204494.7|204404.7|4
1738611980000|2025-02-03 19:46:20|204501|204411|204446.3|204356.3|204501|204411|204446.3|204356.3|5
1738611990000|2025-02-03 19:46:30|204442|204352|204445.8|204355.8|204445.8|204355.8|204442|204352|2
1738612000000|2025-02-03 19:46:40|204442|204352|204445.4|204355.4|204445.4|204355.4|204441.6|204351.6|3
1738612010000|2025-02-03 19:46:50|204436.5|204346.5|204407.3|204317.3|204436.5|204346.5|204402.6|204312.6|4
1738612020000|2025-02-03 19:47:00|204411.8|204321.8|204407.5|204317.5|204431|204341|204407.5|204317.5|7
1738612030000|2025-02-03 19:47:10|204424.5|204334.5|204343|204253|204425.9|204335.9|204342.2|204252.2|13
1738612040000|2025-02-03 19:47:20|204356.5|204266.5|204403.3|204313.3|204403.8|204313.8|204356.5|204266.5|11
1738612050000|2025-02-03 19:47:30|204413.7|204323.7|204408.5|204318.5|204413.7|204323.7|204405|204315|5
1738612060000|2025-02-03 19:47:40|204404.2|204314.2|204386.7|204296.7|204412.6|204322.6|204376|204286|9
1738612070000|2025-02-03 19:47:50|204385.2|204295.2|204367.3|204277.3|204386.4|204296.4|204364.8|204274.8|13
1738612080000|2025-02-03 19:48:00|204364.3|204274.3|204328.7|204238.7|204364.3|204274.3|204328.7|204238.7|8
1738612090000|2025-02-03 19:48:10|204334.9|204244.9|204281.5|204191.5|204334.9|204244.9|204264.2|204174.2|16
1738612100000|2025-02-03 19:48:20|204279.8|204189.8|204304.4|204214.4|204304.4|204214.4|204279.8|204189.8|6
1738612110000|2025-02-03 19:48:30|204286.7|204196.7|204305.8|204215.8|204336.9|204246.9|204286.7|204196.7|8
1738612130000|2025-02-03 19:48:50|204301.5|204211.5|204288.2|204198.2|204320.7|204230.7|204288.2|204198.2|8
1738612160000|2025-02-03 19:49:20|204367|204113|204367|204113|204367|204113|204367|204113|1
1738612170000|2025-02-03 19:49:30|204374.7|204110|204371.6|204110|204374.7|204110|204371.6|204110|2
1738612180000|2025-02-03 19:49:40|204375||204371.8||204375.2||204371.7||4
1738612190000|2025-02-03 19:49:50|204379.4|204113.3|204301.3|204211.3|204379.4|204211.9|204296.7|204113.3|6
1738612200000|2025-02-03 19:50:00|204315.7|204225.7|204316.8|204226.8|204316.8|204226.8|204296.1|204206.1|6
1738612210000|2025-02-03 19:50:10|204302|204212|204310.8|204220.8|204314|204224|204302|204212|3
1738612220000|2025-02-03 19:50:20|204308.2|204218.2|204301.5|204211.5|204308.2|204218.2|204264.1|204174.1|10
1738612230000|2025-02-03 19:50:30|204284.4|204194.4|204304.7|204214.7|204304.7|204214.7|204284.4|204194.4|5
1738612240000|2025-02-03 19:50:40|204308.6|204218.6|204321.6|204231.6|204321.6|204231.6|204308.6|204218.6|2
1738612250000|2025-02-03 19:50:50|204327|204237|204325.8|204235.8|204327|204237|204322.2|204232.2|3
1738612260000|2025-02-03 19:51:00|204328.4|204238.4|204324.9|204234.9|204328.4|204238.4|204324.9|204234.9|2
1738612270000|2025-02-03 19:51:10|204310.8|204220.8|204282|204192|204310.8|204220.8|204282|204192|8
1738612280000|2025-02-03 19:51:20|204261.7|204171.7|204261.7|204171.7|204261.7|204171.7|204261.7|204171.7|1
1738612290000|2025-02-03 19:51:30|204278|204188|204283|204193|204283|204193|204278|204188|2
1738612300000|2025-02-03 19:51:40|204279.5|204189.5|204279.1|204189.1|204279.5|204189.5|204275.8|204185.8|3
1738612310000|2025-02-03 19:51:50|204275.2|204185.2|204278.4|204188.4|204283.4|204193.4|204275.2|204185.2|5
1738612320000|2025-02-03 19:52:00|204287.7|204197.7|204274.7|204184.7|204287.7|204197.7|204271.5|204181.5|5
1738612330000|2025-02-03 19:52:10|204277.6|204187.6|204277.6|204187.6|204277.6|204187.6|204277.6|204187.6|1
1738612340000|2025-02-03 19:52:20|204267.5|204177.5|204314.4|204224.4|204315.4|204225.4|204267.5|204177.5|7
1738612350000|2025-02-03 19:52:30|204310.9|204220.9|204313.8|204223.8|204315|204225|204310.8|204220.8|4
1738612360000|2025-02-03 19:52:40|204310.5|204220.5|204340.3|204250.3|204340.3|204250.3|204310.5|204220.5|5
1738612370000|2025-02-03 19:52:50|204324.1|204234.1|204340.3|204250.3|204340.3|204250.3|204324.1|204234.1|2
1738612380000|2025-02-03 19:53:00|204324.1|204234.1|204312.8|204222.8|204324.1|204234.1|204312.8|204222.8|3
1738612390000|2025-02-03 19:53:10|204310.8|204220.8|204295.3|204205.3|204320.4|204230.4|204295.3|204205.3|9
1738612400000|2025-02-03 19:53:20|204299.3|204209.3|204294|204204|204299.3|204209.3|204294|204204|3
1738612410000|2025-02-03 19:53:30|204296.7|204206.7|204296.7|204206.7|204296.7|204206.7|204296.7|204206.7|1
1738612420000|2025-02-03 19:53:40|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|204293.5|204203.5|1
1738612430000|2025-02-03 19:53:50|204294.6|204204.6|204294.6|204204.6|204294.6|204204.6|204294.6|204204.6|1
1738612450000|2025-02-03 19:54:10|204282.6|204192.6|204292.7|204202.7|204292.7|204202.7|204282.6|204192.6|3
1738612460000|2025-02-03 19:54:20|204295.1|204205.1|204292.9|204202.9|204295.1|204205.1|204289.7|204199.7|6
1738612470000|2025-02-03 19:54:30|204290.1|204200.1|204290.1|204200.1|204290.1|204200.1|204290.1|204200.1|1
1738612480000|2025-02-03 19:54:40|204292.9|204202.9|204292.9|204202.9|204292.9|204202.9|204292.9|204202.9|1
1738612490000|2025-02-03 19:54:50|204276.8|204186.8|204276.8|204186.8|204276.8|204186.8|204276.8|204186.8|1
1738612500000|2025-02-03 19:55:00|204270.1|204180.1|204276.6|204186.6|204276.6|204186.6|204270.1|204180.1|5
1738612510000|2025-02-03 19:55:10|204279.6|204189.6|204276.5|204186.5|204279.6|204189.6|204276.5|204186.5|2
1738612520000|2025-02-03 19:55:20|204279.5|204189.5|204295.4|204205.4|204295.4|204205.4|204279.5|204189.5|2
1738612530000|2025-02-03 19:55:30|204292.8|204202.8|204276.2|204186.2|204292.8|204202.8|204276.2|204186.2|2
1738612540000|2025-02-03 19:55:40|204289.2|204199.2|204289.2|204199.2|204289.2|204199.2|204289.2|204199.2|1
1738612550000|2025-02-03 19:55:50|204278.2|204188.2|204275.8|204185.8|204278.2|204188.2|204257.5|204167.5|12
1738612560000|2025-02-03 19:56:00|204265.7|204175.7|204243.1|204153.1|204265.7|204175.7|204239.1|204149.1|8
1738612570000|2025-02-03 19:56:10|204261.4|204171.4|204272.1|204182.1|204275.2|204185.2|204261.4|204171.4|3
1738612580000|2025-02-03 19:56:20|204275.1|204185.1|204278.2|204188.2|204278.2|204188.2|204272.3|204182.3|5
1738612590000|2025-02-03 19:56:30|204270.9|204180.9|204275.4|204185.4|204281.3|204191.3|204266.5|204176.5|6
1738612600000|2025-02-03 19:56:40|204269.2|204179.2|204284.1|204194.1|204284.1|204194.1|204269.2|204179.2|7
1738612610000|2025-02-03 19:56:50|204281.2|204191.2|204277.1|204187.1|204281.2|204191.2|204271.5|204181.5|7
1738612620000|2025-02-03 19:57:00|204281.3|204191.3|204277.9|204187.9|204281.3|204191.3|204277.5|204187.5|4
1738612630000|2025-02-03 19:57:10|204274.3|204184.3|204278.6|204188.6|204278.6|204188.6|204274.3|204184.3|2
1738612640000|2025-02-03 19:57:20|204270.5|204180.5|204297.3|204207.3|204297.3|204207.3|204270.5|204180.5|7
1738612650000|2025-02-03 19:57:30|204291.2|204201.2|204321.5|204231.5|204321.5|204231.5|204290.6|204200.6|5
1738612660000|2025-02-03 19:57:40|204328.3|204238.3|204368.6|204278.6|204371.4|204281.4|204328.3|204238.3|9
1738612670000|2025-02-03 19:57:50|204371|204281|204371|204281|204371|204281|204371|204281|1
1738612680000|2025-02-03 19:58:00|204364.1|204274.1|204375.4|204220.6|204382.3|204274.1|204293.2|204169.5|17
1738612690000|2025-02-03 19:58:10|204323.3|204233.3|204381.8|204227.1|204381.8|204244.4|204323.3|204217.5|8
1738612700000|2025-02-03 19:58:20|204371.7|204216.9|204379|204224.3|204379|204224.3|204371.7|204216.9|5
1738612710000|2025-02-03 19:58:30|204372.5|204225.6|204335.2|204245.2|204372.5|204245.2|204335.2|204217.7|4
1738612740000|2025-02-03 19:59:00|204368.1|204205.7|204347.3|204197.2|204368.1|204245.2|204322.4|204197.2|6
1738612750000|2025-02-03 19:59:10|204318.3|204228.3|204347.5|204197.5|204347.5|204228.3|204318.3|204190.9|4
1738612760000|2025-02-03 19:59:20|204342.9|204192.9|204265.9|204175.9|204342.9|204223.7|204265.9|204175.9|17
1738612770000|2025-02-03 19:59:30|204264.4|204174.4|204290.9|204138.8|204293.9|204175.9|204250.8|204131.6|20
1738612780000|2025-02-03 19:59:40|204297|204144.9|204329.6|204239.6|204346.7|204239.6|204279.3|204144.9|13
1738612790000|2025-02-03 19:59:50|204321.6|204231.6|204365.2|204209.8|204385.2|204258.5|204321.6|204201.8|21
1738612800000|2025-02-03 20:00:00|204329.8|204239.8|204373.7|204219.6|204373.7|204239.8|204329.7|204216.3|4
1738612810000|2025-02-03 20:00:10|204374.3|204226.5|204310.8|204260.8|204381.9|204260.8|204310.8|204215.1|11
1738612820000|2025-02-03 20:00:20|204308|204258|204311.4|204261.4|204311.4|204261.4|204308|204258|2
1738612830000|2025-02-03 20:00:30|204371.1|204187.4|204386.4|204187.4|204386.4|204187.4|204371.1|204187.4|2
1738612840000|2025-02-03 20:00:40|204371.1|204201.1|204384.4|204201.1|204384.4|204201.1|204371.1|204201.1|2
1738612860000|2025-02-03 20:01:00|204371.1|204158|204409|204153|204417|204158|204371.1|204153|4
1738612870000|2025-02-03 20:01:10|204355.1|204174.4|204327.3|204157.4|204355.1|204174.4|204327.3|204142.6|5
1738612880000|2025-02-03 20:01:20|204340.2|204142.6|204327.3|204142.6|204340.2|204142.6|204327.3|204142.6|3
1738612890000|2025-02-03 20:01:30||204143.6||204142.9||204143.6||204142.6|3
1738612900000|2025-02-03 20:01:40|204366|204142.6|204366|204113|204367|204142.6|204366|204113|4
1738612910000|2025-02-03 20:01:50|204367||204367||204367||204364||5
1738612920000|2025-02-03 20:02:00|204346.3|204166.1|204345.3|204161.7|204346.3|204166.1|204345.3|204161.7|3
1738612930000|2025-02-03 20:02:10|204346.3|204170.6|204353.1|204169.4|204355.2|204173.9|204345.5|204161.9|8
1738612940000|2025-02-03 20:02:20||204165.7||204169.4||204169.4||204165.7|3
1738612970000|2025-02-03 20:02:50|204364|204153|204364|204153|204364|204153|204364|204153|1
1738612990000|2025-02-03 20:03:10|204350.1|204166.5|204283.4|204193.4|204350.1|204212.7|204283.4|204166.5|6
1738613000000|2025-02-03 20:03:20|204282.9|204192.9|204242.2|204152.2|204282.9|204192.9|204231.6|204141.6|4
1738613010000|2025-02-03 20:03:30|204244.3|204154.3|204244.3|204154.3|204244.3|204154.3|204244.3|204154.3|1
1738613020000|2025-02-03 20:03:40|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|204240.8|204150.8|1
1738613030000|2025-02-03 20:03:50|204243.3|204153.3|204239.8|204149.8|204243.3|204153.3|204226.2|204136.2|4
1738613040000|2025-02-03 20:04:00|204227.8|204137.8|204188.6|204098.6|204227.8|204137.8|204182.4|204092.4|9
1738613050000|2025-02-03 20:04:10|204191|204101|204188.9|204098.9|204191|204101|204188.9|204098.9|2
1738613060000|2025-02-03 20:04:20|204191|204101|204183.4|204093.4|204191|204101|204166|204076|6
1738613070000|2025-02-03 20:04:30|204175.5|204085.5|204131.8|204041.8|204175.5|204085.5|204121.6|204031.6|12
1738613080000|2025-02-03 20:04:40|204127.7|204037.7|204129.3|204039.3|204135.3|204045.3|204125.2|204035.2|5
1738613100000|2025-02-03 20:05:00|204135.4|204045.4|204156.4|204066.4|204158.1|204068.1|204135.4|204045.4|4
1738613110000|2025-02-03 20:05:10|204157.8|204067.8|204155.4|204065.4|204157.8|204067.8|204152.3|204062.3|4
1738613120000|2025-02-03 20:05:20|204158.1|204068.1|204154.3|204064.3|204158.1|204068.1|204141.7|204051.7|9
1738613130000|2025-02-03 20:05:30|204157|204067|204153.2|204063.2|204159.8|204069.8|204153|204063|13
1738613140000|2025-02-03 20:05:40|204154.6|204064.6|204150.6|204060.6|204156.3|204066.3|204138.7|204048.7|12
1738613150000|2025-02-03 20:05:50|204152.8|204062.8|204194.1|204042.8|204194.1|204075.1|204152.8|204042.8|4
1738613160000|2025-02-03 20:06:00|204186.5|204035.2|204193.3|204042|204193.3|204042|204186.5|204035.2|2
1738613170000|2025-02-03 20:06:10|204154.3|204064.3|204197.7|204046.3|204204.4|204064.3|204154.3|204042|5
1738613180000|2025-02-03 20:06:20|204204.1|204052.7|204198.6|204047.3|204209.4|204054.7|204197.7|204046.3|7
1738613190000|2025-02-03 20:06:30|204206.9|204055.6|204190|204100|204216.4|204106.2|204190|204055.6|6
1738613200000|2025-02-03 20:06:40|204197.6|204107.6|204197.6|204107.6|204197.6|204107.6|204197.6|204107.6|1
1738613210000|2025-02-03 20:06:50|204199.9|204109.9|204201.6|204111.6|204201.7|204111.7|204197.2|204107.2|5
1738613220000|2025-02-03 20:07:00|204206.1|204116.1|204201.1|204111.1|204206.1|204116.1|204198.9|204108.9|10
1738613230000|2025-02-03 20:07:10|204203.1|204113.1|204200.2|204110.2|204203.1|204113.1|204197.3|204107.3|6
1738613240000|2025-02-03 20:07:20|204205.1|204115.1|204206.5|204116.5|204209.2|204119.2|204200.9|204110.9|11
1738613250000|2025-02-03 20:07:30|204204.4|204114.4|204197.4|204107.4|204204.4|204114.4|204197.4|204107.4|3
1738613260000|2025-02-03 20:07:40|204200.8|204110.8|204204.8|204114.8|204207.1|204117.1|204200.8|204110.8|5
1738613270000|2025-02-03 20:07:50|204202.6|204112.6|204182.7|204092.7|204202.6|204112.6|204180.5|204090.5|6
1738613280000|2025-02-03 20:08:00|204190.1|204100.1|204182.5|204092.5|204190.1|204100.1|204181.7|204091.7|5
1738613290000|2025-02-03 20:08:10|204189.4|204099.4|204182.6|204092.6|204189.4|204099.4|204182.6|204092.6|4
1738613300000|2025-02-03 20:08:20|204180.6|204090.6|204180.6|204090.6|204180.6|204090.6|204180.6|204090.6|1
1738613310000|2025-02-03 20:08:30|204162.8|204112.8|204165.6|204115.6|204179.1|204129.1|204162.8|204112.8|7
1738613330000|2025-02-03 20:08:50|204169.9|204119.9|204201.5|204111.5|204203.3|204119.9|204169.9|204111.5|3
1738613340000|2025-02-03 20:09:00|204193.1|204103.1|204182.5|204092.5|204193.1|204103.1|204182.5|204092.5|5
1738613350000|2025-02-03 20:09:10|204180.2|204090.2|204179.4|204089.4|204187.4|204097.4|204152.2|204062.2|9
1738613360000|2025-02-03 20:09:20|204194.7|204104.7|204173.9|204083.9|204194.7|204104.7|204169.4|204079.4|8
1738613370000|2025-02-03 20:09:30|204163.8|204073.8|204133.7|204043.7|204163.8|204073.8|204111|204021|10
1738613380000|2025-02-03 20:09:40|204131.6|204041.6|204139.7|204049.7|204145.5|204055.5|204131.6|204041.6|7
1738613390000|2025-02-03 20:09:50|204137.4|204047.4|204136.5|204046.5|204139.9|204049.9|204134.3|204044.3|5
1738613400000|2025-02-03 20:10:00|204131|204041|204141.3|204051.3|204143.8|204053.8|204119.4|204029.4|5
1738613410000|2025-02-03 20:10:10|204145.9|204055.9|204163.9|204073.9|204163.9|204073.9|204141.3|204051.3|5
1738613420000|2025-02-03 20:10:20|204166.2|204076.2|204166.2|204076.2|204166.2|204076.2|204166.2|204076.2|1
1738613430000|2025-02-03 20:10:30|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|204165.1|204075.1|1
1738613440000|2025-02-03 20:10:40|204166.2|204076.2|204146|204056|204166.2|204076.2|204141.4|204051.4|5
1738613450000|2025-02-03 20:10:50|204140.2|204090.2|204147|204057|204147.8|204090.2|204140.2|204050.6|5
1738613460000|2025-02-03 20:11:00|204149.4|204059.4|204149.8|204059.8|204150.2|204060.2|204146.4|204056.4|7
1738613470000|2025-02-03 20:11:10|204144.2|204054.2|204154.1|204064.1|204154.1|204064.1|204144.2|204054.2|5
1738613480000|2025-02-03 20:11:20|204154.6|204064.6|204164.4|204074.4|204164.4|204074.4|204154.6|204064.6|4
1738613490000|2025-02-03 20:11:30|204171.1|204081.1|204166.3|204076.3|204173.2|204083.2|204143.9|204053.9|12
1738613500000|2025-02-03 20:11:40|204164.3|204074.3|204148.4|204058.4|204164.3|204074.3|204139.3|204049.3|11
1738613510000|2025-02-03 20:11:50|204141.3|204051.3|204141.3|204051.3|204149.2|204059.2|204134|204044|9
1738613520000|2025-02-03 20:12:00|204143.5|204053.5|204148.4|204058.4|204152.8|204062.8|204143.2|204053.2|6
1738613530000|2025-02-03 20:12:10|204142.7|204052.7|204147.5|204057.5|204148.7|204058.7|204142.3|204052.3|4
1738613540000|2025-02-03 20:12:20|204141|204051|204147.5|204057.5|204148.8|204058.8|204141|204051|7
1738613550000|2025-02-03 20:12:30|204145.4|204055.4|204146.1|204056.1|204150|204060|204145.4|204055.4|4
1738613560000|2025-02-03 20:12:40|204148.1|204058.1|204147.4|204057.4|204148.1|204058.1|204142.8|204052.8|3
1738613570000|2025-02-03 20:12:50|204141|204051|204146.9|204056.9|204147.3|204057.3|204140|204050|4
1738613580000|2025-02-03 20:13:00|204133.1|204043.1|204136.4|204046.4|204148.1|204058.1|204131.2|204041.2|8
1738613590000|2025-02-03 20:13:10|204120.3|204030.3|204119.7|204029.7|204137.4|204047.4|204119.7|204029.7|4
1738613600000|2025-02-03 20:13:20|204110.4|204020.4|204097|204007|204110.4|204020.4|204074.9|203984.9|6
1738613610000|2025-02-03 20:13:30|204082.3|203992.3|204096.9|204006.9|204097.1|204007.1|204072.8|203982.8|13
1738613620000|2025-02-03 20:13:40|204094.8|204004.8|204101.6|204011.6|204124.7|204034.7|204094.8|204004.8|19
1738613630000|2025-02-03 20:13:50|204103.7|204013.7|204102.1|204012.1|204105.3|204015.3|204102.1|204012.1|3
1738613640000|2025-02-03 20:14:00|204095.3|204005.3|204098.1|204008.1|204098.6|204008.6|204092.9|204002.9|4
1738613650000|2025-02-03 20:14:10|204096|204006|204096.5|204006.5|204096.5|204006.5|204096|204006|2
1738613660000|2025-02-03 20:14:20|204098.5|204008.5|204107.9|204017.9|204122.6|204032.6|204098.5|204008.5|11
1738613670000|2025-02-03 20:14:30|204106.4|204016.4|204110|204020|204110|204020|204099.5|204009.5|8
1738613680000|2025-02-03 20:14:40|204105.4|204015.4|204109.4|204019.4|204123.7|204033.7|204105.4|204015.4|7
1738613690000|2025-02-03 20:14:50|204126|204036|204108.6|204018.6|204126.4|204036.4|204107.2|204017.2|7
1738613700000|2025-02-03 20:15:00|204111.4|204021.4|204137.1|204047.1|204143.5|204053.5|204111.4|204021.4|12
1738613710000|2025-02-03 20:15:10|204130.5|204040.5|204121|204031|204130.5|204040.5|204110.7|204020.7|6
1738613720000|2025-02-03 20:15:20|204119.8|204029.8|204119.1|204029.1|204121.3|204031.3|204110.6|204020.6|7
1738613730000|2025-02-03 20:15:30|204110.7|204020.7|204117.9|204027.9|204117.9|204027.9|204110.7|204020.7|2
1738613740000|2025-02-03 20:15:40|204109.9|204019.9|204118.4|204028.4|204118.4|204028.4|204109.9|204019.9|2
1738613750000|2025-02-03 20:15:50|204113|204063|204134.1|204044.1|204134.1|204067.5|204110.6|204020.6|6
1738613760000|2025-02-03 20:16:00|204152.6|204062.6|204161.2|204071.2|204162.2|204093.3|204143.3|204062.6|4
1738613770000|2025-02-03 20:16:10|204159.4|204069.4|204166.3|204076.3|204188|204098|204155|204065|11
1738613780000|2025-02-03 20:16:20|204164.1|204074.1|204169.2|204079.2|204174.5|204084.5|204164.1|204074.1|12
1738613790000|2025-02-03 20:16:30|204167.1|204077.1|204164.4|204074.4|204169.2|204079.2|204164.4|204074.4|8
1738613800000|2025-02-03 20:16:40|204162.5|204072.5|204126.6|204036.6|204162.5|204072.5|204118.7|204028.7|8
1738613810000|2025-02-03 20:16:50|204123|204033|204156.5|204066.5|204159.8|204069.8|204123|204033|6
1738613830000|2025-02-03 20:17:10|204138.9|204048.9|204140|204050|204156.1|204066.1|204138.9|204048.9|4
1738613850000|2025-02-03 20:17:30|204140.1|204050.1|204137.4|204047.4|204140.1|204050.1|204134.2|204044.2|4
1738613860000|2025-02-03 20:17:40|204136.2|204046.2|204136.1|204046.1|204138.8|204048.8|204134.5|204044.5|7
1738613870000|2025-02-03 20:17:50|204135.4|204045.4|204136.6|204046.6|204136.6|204046.6|204121.3|204031.3|3
1738613890000|2025-02-03 20:18:10|204139.4|204049.4|204139.4|204049.4|204139.4|204049.4|204139.4|204049.4|1
1738613900000|2025-02-03 20:18:20|204124.9|204034.9|204142.4|204052.4|204142.4|204052.4|204124.9|204034.9|3
1738613910000|2025-02-03 20:18:30|204139.4|204049.4|204139.4|204049.4|204139.4|204049.4|204139.4|204049.4|1
1738613950000|2025-02-03 20:19:10|204144.3|204054.3|204124.7|204034.7|204144.3|204054.3|204119.1|204029.1|5
1738613960000|2025-02-03 20:19:20|204111.6|204021.6|204111.6|204021.6|204111.6|204021.6|204111.6|204021.6|1
1738613990000|2025-02-03 20:19:50|204098.8|204008.8|204119.4|204029.4|204119.4|204029.4|204098.8|204008.8|6
1738614000000|2025-02-03 20:20:00|204113.3|204023.3|204113.3|204023.3|204113.3|204023.3|204113.3|204023.3|1
1738614010000|2025-02-03 20:20:10|204119.3|204029.3|204118.3|204028.3|204119.4|204029.4|204113.3|204023.3|7
1738614020000|2025-02-03 20:20:20|204113.3|204023.3|204118.2|204028.2|204118.2|204028.2|204113.3|204023.3|2
1738614030000|2025-02-03 20:20:30|204089|204039|204116.1|204026.1|204116.1|204046.4|204085|204026.1|4
1738614040000|2025-02-03 20:20:40|204112.4|204022.4|204116.9|204026.9|204116.9|204026.9|204112.4|204022.4|2
1738614050000|2025-02-03 20:20:50|204121|204031|204120.5|204030.5|204121|204031|204118.2|204028.2|3
1738614060000|2025-02-03 20:21:00|204115.4|204025.4|204117.5|204027.5|204119.8|204029.8|204112.4|204022.4|7
1738614080000|2025-02-03 20:21:20|204115.2|204025.2|204141.3|204051.3|204144.5|204054.5|204115.2|204025.2|9
1738614090000|2025-02-03 20:21:30|204139.7|204049.7|204142|204052|204142|204052|204139.7|204049.7|2
1738614100000|2025-02-03 20:21:40|204144.4|204054.4|204117.5|204027.5|204144.4|204054.4|204109.7|204019.7|5
1738614110000|2025-02-03 20:21:50|204121.4|204031.4|204143.7|204053.7|204143.7|204053.7|204121.4|204031.4|2
1738614120000|2025-02-03 20:22:00|204142|204052|204142.3|204052.3|204163|204073|204142|204052|17
1738614130000|2025-02-03 20:22:10|204139.3|204049.3|204141.8|204051.8|204141.8|204051.8|204139.3|204049.3|2
1738614140000|2025-02-03 20:22:20|204143.7|204053.7|204142.4|204052.4|204144.6|204054.6|204142.4|204052.4|4
1738614150000|2025-02-03 20:22:30|204140.2|204050.2|204122|204032|204140.2|204050.2|204116.9|204026.9|4
1738614160000|2025-02-03 20:22:40|204125|204035|204144.7|204054.7|204144.7|204054.7|204125|204035|3
1738614170000|2025-02-03 20:22:50|204147.9|204057.9|204146|204056|204162.9|204072.9|204146|204056|3
1738614180000|2025-02-03 20:23:00|204163.9|204073.9|204181|204091|204181|204091|204163.9|204073.9|2
1738614190000|2025-02-03 20:23:10|204182.9|204092.9|204182.2|204092.2|204182.9|204092.9|204178.3|204088.3|3
1738614200000|2025-02-03 20:23:20|204184.9|204094.9|204210.3|204120.3|204211.3|204121.3|204184.9|204094.9|7
1738614210000|2025-02-03 20:23:30|204207.3|204117.3|204187.9|204097.9|204207.3|204117.3|204187.9|204097.9|3
1738614220000|2025-02-03 20:23:40|204184.3|204094.3|204163.9|204073.9|204184.3|204094.3|204163.3|204073.3|6
1738614240000|2025-02-03 20:24:00|204160.5|204070.5|204160.5|204070.5|204178|204088|204159.5|204069.5|9
1738614250000|2025-02-03 20:24:10|204159.5|204069.5|204157|204067|204159.5|204069.5|204157|204067|2
1738614280000|2025-02-03 20:24:40|204133.6|203983|204164.8|204074.8|204188.7|204098.7|204133.6|203983|7
1738614290000|2025-02-03 20:24:50|204173.6|204083.6|204179.1|204089.1|204179.1|204089.1|204173.6|204083.6|2
1738614300000|2025-02-03 20:25:00|204179.8|204089.8|204183|204093|204188.6|204098.6|204179.8|204089.8|3
1738614310000|2025-02-03 20:25:10|204184.1|204094.1|204185.8|204095.8|204185.8|204095.8|204184.1|204094.1|2
1738614320000|2025-02-03 20:25:20|204184.1|204094.1|204244.2|204154.2|204244.2|204154.2|204184.1|204094.1|7
1738614330000|2025-02-03 20:25:30|204257.6|204167.6|204257.6|204167.6|204257.6|204167.6|204257.6|204167.6|1
1738614340000|2025-02-03 20:25:40|204262.8|204172.8|204271|204181|204271|204181|204262.8|204172.8|4
1738614350000|2025-02-03 20:25:50|204277.9|204187.9|204263.4|204173.4|204298.7|204208.7|204245.1|204155.1|13
1738614360000|2025-02-03 20:26:00|204268.2|204178.2|204268.7|204178.7|204282.8|204192.8|204268.2|204178.2|5
1738614380000|2025-02-03 20:26:20|204282.8|204192.8|204282.8|204192.8|204282.8|204192.8|204282.8|204192.8|1
1738614390000|2025-02-03 20:26:30|204367|204115|204367|204115|204367|204115|204367|204115|1
1738614400000|2025-02-03 20:26:40||204116||204113||204116||204113|4
1738614410000|2025-02-03 20:26:50|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|1
1738614420000|2025-02-03 20:27:00|204265.8|204175.8|204265.8|204175.8|204279.9|204189.9|204265.8|204175.8|7
1738614430000|2025-02-03 20:27:10|204279.9|204189.9|204271.1|204181.1|204279.9|204189.9|204271.1|204181.1|2
1738614440000|2025-02-03 20:27:20|204274.2|204184.2|204274.2|204184.2|204274.2|204184.2|204274.2|204184.2|1
1738614450000|2025-02-03 20:27:30|204270.2|204180.2|204247.5|204157.5|204270.2|204180.2|204247.4|204157.4|7
1738614460000|2025-02-03 20:27:40|204246.7|204156.7|204247.5|204157.5|204247.5|204157.5|204246.7|204156.7|2
1738614470000|2025-02-03 20:27:50|204255.5|204165.5|204243|204153|204260.3|204170.3|204228.2|204138.2|7
1738614480000|2025-02-03 20:28:00|204259.1|204169.1|204243|204153|204259.1|204169.1|204243|204153|2
1738614490000|2025-02-03 20:28:10|204227.8|204137.8|204243.1|204153.1|204243.1|204153.1|204227.8|204137.8|3
1738614500000|2025-02-03 20:28:20|204241.3|204151.3|204243.7|204153.7|204243.7|204153.7|204240.4|204150.4|3
1738614510000|2025-02-03 20:28:30|204196.4|204106.4|204199.9|204109.9|204218.3|204128.3|204196.4|204106.4|4
1738614520000|2025-02-03 20:28:40|204196.6|204106.6|204178.2|204088.2|204223.3|204133.3|204178.2|204088.2|6
1738614530000|2025-02-03 20:28:50|204180.8|204090.8|204179.7|204089.7|204180.8|204090.8|204175.8|204085.8|3
1738614540000|2025-02-03 20:29:00|204182.1|204092.1|204183.1|204093.1|204183.1|204093.1|204182.1|204092.1|2
1738614550000|2025-02-03 20:29:10|204178.8|204088.8|204178.8|204088.8|204178.8|204088.8|204178.8|204088.8|1
1738614560000|2025-02-03 20:29:20|204182.1|204092.1|204198.1|204108.1|204198.1|204108.1|204182.1|204092.1|3
1738614570000|2025-02-03 20:29:30|204194.8|204104.8|204195.5|204105.5|204218.9|204128.9|204194.8|204104.8|6
1738614580000|2025-02-03 20:29:40|204177.9|204087.9|204195.5|204105.5|204195.5|204105.5|204177.9|204087.9|4
1738614590000|2025-02-03 20:29:50|204190.4|204100.4|204176.5|204086.5|204197|204107|204176.5|204086.5|6
1738614600000|2025-02-03 20:30:00|204179.7|204089.7|204179.7|204089.7|204179.7|204089.7|204169|204079|6
1738614610000|2025-02-03 20:30:10|204182.9|204092.9|204197.6|204107.6|204201.5|204111.5|204180.1|204090.1|8
1738614620000|2025-02-03 20:30:20|204196.7|204106.7|204196.7|204106.7|204196.7|204106.7|204196.7|204106.7|1
1738614650000|2025-02-03 20:30:50|204200.5|204110.5|204200.5|204110.5|204200.5|204110.5|204200.5|204110.5|1
1738614680000|2025-02-03 20:31:20|204204.2|204114.2|204263|204173|204263|204173|204204.2|204114.2|8
1738614690000|2025-02-03 20:31:30|204257.7|204167.7|204254.4|204164.4|204257.7|204167.7|204254.4|204164.4|2
1738614700000|2025-02-03 20:31:40|204251.4|204161.4|204234|204144|204251.4|204161.4|204233.1|204143.1|4
1738614710000|2025-02-03 20:31:50|204236.4|204146.4|204234.2|204144.2|204236.4|204146.4|204234.2|204144.2|2
1738614720000|2025-02-03 20:32:00|204233.8|204143.8|204235.3|204145.3|204238.5|204148.5|204233.8|204143.8|3
1738614730000|2025-02-03 20:32:10|204231|204141|204231|204141|204231|204141|204231|204141|1
1738614740000|2025-02-03 20:32:20|204232.3|204142.3|204196.8|204106.8|204232.3|204142.3|204191.1|204101.1|6
1738614760000|2025-02-03 20:32:40|204192.6|204102.6|204197.8|204107.8|204197.8|204107.8|204191.8|204101.8|4
1738614770000|2025-02-03 20:32:50|204192.7|204102.7|204159.7|204069.7|204197|204107|204159.7|204069.7|5
1738614780000|2025-02-03 20:33:00|204165|204075|204151.8|204061.8|204165|204075|204144.4|204054.4|6
1738614790000|2025-02-03 20:33:10|204143.4|204053.4|204114.3|204024.3|204143.4|204053.4|204114.3|204024.3|4
1738614800000|2025-02-03 20:33:20|204116.5|204026.5|204116.9|204026.9|204116.9|204026.9|204116.5|204026.5|2
1738614810000|2025-02-03 20:33:30|204114.3|204024.3|204116.5|204026.5|204116.5|204026.5|204114.3|204024.3|2
1738614820000|2025-02-03 20:33:40|204114.2|204024.2|204116.2|204026.2|204122|204032|204114.2|204024.2|5
1738614840000|2025-02-03 20:34:00|204113.7|204023.7|204115|204025|204131|204041|204086.9|203996.9|10
1738614850000|2025-02-03 20:34:10|204106.4|204016.4|204117.1|204027.1|204117.1|204027.1|204106.4|204016.4|3
1738614860000|2025-02-03 20:34:20|204133.8|204043.8|204137|204047|204139.4|204049.4|204121.2|204031.2|5
1738614870000|2025-02-03 20:34:30|204132.1|204042.1|204113.5|204023.5|204132.1|204042.1|204105.9|204015.9|8
1738614890000|2025-02-03 20:34:50|204116.3|204026.3|204138.6|204048.6|204152.2|204062.2|204116.3|204026.3|6
1738614900000|2025-02-03 20:35:00|204136.1|204046.1|204141|204051|204141|204051|204136.1|204046.1|3
1738614910000|2025-02-03 20:35:10|204139|204049|204165.8|204075.8|204171.9|204081.9|204139|204049|5
1738614930000|2025-02-03 20:35:30|204149.1|204059.1|204112.9|204022.9|204149.1|204059.1|204110.4|204020.4|3
1738614940000|2025-02-03 20:35:40|204110.4|204020.4|204110.4|204020.4|204110.4|204020.4|204110.4|204020.4|1
1738614950000|2025-02-03 20:35:50|204106.6|204016.6|204097.8|204007.8|204106.6|204016.6|204092.5|204002.5|3
1738614960000|2025-02-03 20:36:00|204090.9|204000.9|204091.1|204001.1|204091.1|204001.1|204082.8|203992.8|4
1738614970000|2025-02-03 20:36:10|204094.2|204004.2|204096.1|204006.1|204098.2|204008.2|204080.5|203990.5|7
1738614980000|2025-02-03 20:36:20|204094.5|204004.5|204044.6|203954.6|204094.5|204004.5|204037.4|203947.4|5
1738614990000|2025-02-03 20:36:30|204060.8|203970.8|204065.6|203975.6|204065.6|203975.6|204060.8|203970.8|2
1738615000000|2025-02-03 20:36:40|204050.6|203960.6|204059.9|203969.9|204059.9|203969.9|204039.7|203949.7|6
1738615010000|2025-02-03 20:36:50|204054.7|203964.7|204049.4|203959.4|204054.7|203964.7|204042.5|203952.5|4
1738615020000|2025-02-03 20:37:00|204042.7|203952.7|204059.4|203969.4|204061.4|203971.4|204041|203951|8
1738615030000|2025-02-03 20:37:10|204069.5|203979.5|204083.7|203993.7|204108|204018|204069.5|203979.5|4
1738615040000|2025-02-03 20:37:20|204091.1|204001.1|204091.1|204001.1|204091.1|204001.1|204091.1|204001.1|1
1738615050000|2025-02-03 20:37:30|204083.2|203993.2|204088.4|203998.4|204091.9|204001.9|204079.9|203989.9|4
1738615060000|2025-02-03 20:37:40|204099|204009|204099|204009|204099|204009|204099|204009|1
1738615070000|2025-02-03 20:37:50|204092.9|204002.9|204051.8|203961.8|204092.9|204002.9|204045.5|203955.5|3
1738615080000|2025-02-03 20:38:00|204063.4|203973.4|204069.5|203979.5|204069.5|203979.5|204063.3|203973.3|4
1738615100000|2025-02-03 20:38:20|204060.9|203970.9|204067.3|203977.3|204067.3|203977.3|204060.9|203970.9|2
1738615110000|2025-02-03 20:38:30|204061.9|203971.9|204063.9|203973.9|204063.9|203973.9|204058.9|203968.9|3
1738615120000|2025-02-03 20:38:40|204057.9|203967.9|204053.4|203963.4|204057.9|203967.9|204044.9|203954.9|7
1738615130000|2025-02-03 20:38:50|204045.5|203955.5|204062|203972|204062|203972|204045.5|203955.5|3
1738615140000|2025-02-03 20:39:00|204062.9|203972.9|204049.8|203959.8|204063.5|203973.5|204049.8|203959.8|5
1738615150000|2025-02-03 20:39:10|204041.4|203951.4|204046.4|203956.4|204050.2|203960.2|204041.4|203951.4|5
1738615160000|2025-02-03 20:39:20|204049.5|203959.5|204046.5|203956.5|204049.5|203959.5|204046.5|203956.5|2
1738615170000|2025-02-03 20:39:30|204050|203960|204050|203960|204050|203960|204050|203960|1
1738615190000|2025-02-03 20:39:50|204053.4|203963.4|204078.4|203988.4|204078.4|203988.4|204053.4|203963.4|2
1738615210000|2025-02-03 20:40:10|204076|203986|204063.5|203973.5|204076|203986|204057.3|203967.3|7
1738615230000|2025-02-03 20:40:30|204066.2|203976.2|204088.2|203998.2|204089.2|203999.2|204065.3|203975.3|7
1738615240000|2025-02-03 20:40:40|204090.5|204000.5|204100|204010|204103.6|204013.6|204090.5|204000.5|11
1738615250000|2025-02-03 20:40:50|204097.5|204007.5|204095.9|204005.9|204097.5|204007.5|204089.2|203999.2|4
1738615260000|2025-02-03 20:41:00|204089|203999|204091.6|204001.6|204094.1|204004.1|204083.1|203993.1|5
1738615270000|2025-02-03 20:41:10|204084.4|203994.4|204090.9|204000.9|204092.8|204002.8|204082.2|203992.2|8
1738615280000|2025-02-03 20:41:20|204084.4|203994.4|204088|203998|204091.2|204001.2|204084.4|203994.4|6
1738615290000|2025-02-03 20:41:30|204090.2|204000.2|204087.6|203997.6|204090.2|204000.2|204082.7|203992.7|3
1738615300000|2025-02-03 20:41:40|204081.8|203991.8|204075.6|203985.6|204088.5|203998.5|204069|203979|10
1738615310000|2025-02-03 20:41:50|204082.3|203992.3|204088.8|203998.8|204088.8|203998.8|204082.3|203992.3|4
1738615320000|2025-02-03 20:42:00|204083.4|203993.4|204089.1|203999.1|204089.4|203999.4|204081.3|203991.3|6
1738615330000|2025-02-03 20:42:10|204086.3|203996.3|203991.8|203901.8|204086.3|203996.3|203985.8|203895.8|16
1738615340000|2025-02-03 20:42:20|203996|203906|203990.9|203900.9|203996|203906|203985.4|203895.4|5
1738615360000|2025-02-03 20:42:40|203993.5|203903.5|203993.7|203903.7|203993.7|203903.7|203988.4|203898.4|3
1738615370000|2025-02-03 20:42:50|203996|203906|204009.8|203919.8|204012.1|203922.1|203996|203906|11
1738615380000|2025-02-03 20:43:00|204003.9|203913.9|204003.1|203913.1|204010.1|203920.1|204003.1|203913.1|5
1738615390000|2025-02-03 20:43:10|204010|203920|204014.9|203924.9|204016|203926|204003.1|203913.1|11
1738615400000|2025-02-03 20:43:20|204021.5|203931.5|204023.4|203933.4|204057.3|203967.3|204020.3|203930.3|8
1738615410000|2025-02-03 20:43:30|204066.7|203976.7|204067.8|203977.8|204069.9|203979.9|204064.7|203974.7|5
1738615430000|2025-02-03 20:43:50|204064.5|203974.5|204041.5|203951.5|204064.5|203974.5|204037.7|203947.7|8
1738615440000|2025-02-03 20:44:00|204038.6|203948.6|204031.7|203941.7|204038.6|203948.6|204026.6|203936.6|12
1738615450000|2025-02-03 20:44:10|204026.7|203936.7|204066.8|203976.8|204066.8|203976.8|204026.7|203936.7|8
1738615460000|2025-02-03 20:44:20|204058.6|203968.6|204182.8|204092.8|204195.3|204105.3|204058.6|203968.6|11
1738615470000|2025-02-03 20:44:30|204185.4|204095.4|204239.3|204149.3|204239.4|204149.4|204185.4|204095.4|12
1738615480000|2025-02-03 20:44:40|204233.6|204143.6|204238.3|204148.3|204245.2|204155.2|204214.7|204124.7|9
1738615490000|2025-02-03 20:44:50|204235.5|204145.5|204178.7|204088.7|204235.5|204145.5|204170.5|204080.5|12
1738615500000|2025-02-03 20:45:00|204176.5|204086.5|204172.3|204082.3|204176.5|204086.5|204166.7|204076.7|5
1738615510000|2025-02-03 20:45:10|204146.9|204056.9|204153.5|204063.5|204153.5|204063.5|204146.9|204056.9|2
1738615520000|2025-02-03 20:45:20|204156.3|204066.3|204234.4|204144.4|204284.6|204194.6|204156.3|204066.3|13
1738615530000|2025-02-03 20:45:30|204232.1|204142.1|204234.3|204144.3|204234.3|204144.3|204232.1|204142.1|2
1738615540000|2025-02-03 20:45:40|204236.8|204146.8|204234.3|204144.3|204236.8|204146.8|204231.8|204141.8|3
1738615550000|2025-02-03 20:45:50|204229.2|204139.2|204213.8|204123.8|204232|204142|204210.3|204120.3|6
1738615560000|2025-02-03 20:46:00|204214.5|204124.5|204273.1|204183.1|204280.3|204190.3|204214.5|204124.5|8
1738615590000|2025-02-03 20:46:30|204355.3|204094.8|204355.3|204094.8|204355.3|204094.8|204355.3|204094.8|1
1738615600000|2025-02-03 20:46:40|204284|204194|204284|204194|204284|204194|204284|204194|1
1738615610000|2025-02-03 20:46:50|204287.5|204197.5|204264.9|204174.9|204287.5|204197.5|204244|204154|8
1738615620000|2025-02-03 20:47:00|204246.5|204156.5|204265.3|204175.3|204266.5|204176.5|204239.4|204149.4|13
1738615630000|2025-02-03 20:47:10|204271.5|204181.5|204272.7|204182.7|204272.7|204182.7|204267.3|204177.3|4
1738615640000|2025-02-03 20:47:20|204274.2|204184.2|204272.6|204182.6|204274.2|204184.2|204272.6|204182.6|2
1738615650000|2025-02-03 20:47:30|204274.7|204184.7|204273.5|204183.5|204274.7|204184.7|204273.5|204183.5|2
1738615660000|2025-02-03 20:47:40|204271.2|204181.2|204263.1|204173.1|204271.2|204181.2|204249.6|204159.6|6
1738615670000|2025-02-03 20:47:50|204265.4|204175.4|204265.4|204175.4|204265.4|204175.4|204265.4|204175.4|1
1738615690000|2025-02-03 20:48:10|204249.6|204159.6|204249|204159|204249.6|204159.6|204249|204159|2
1738615710000|2025-02-03 20:48:30|204250.6|204160.6|204248.6|204158.6|204250.6|204160.6|204248.6|204158.6|2
1738615730000|2025-02-03 20:48:50|204261.9|204171.9|204246.7|204156.7|204261.9|204171.9|204246.7|204156.7|2
1738615760000|2025-02-03 20:49:20|204235.9|204145.9|204237.4|204147.4|204237.4|204147.4|204229.7|204139.7|3
1738615770000|2025-02-03 20:49:30|204228.8|204138.8|204240.3|204150.3|204240.7|204150.7|204228.8|204138.8|7
1738615780000|2025-02-03 20:49:40|204230.4|204140.4|204239.6|204149.6|204241.7|204151.7|204230.3|204140.3|11
1738615790000|2025-02-03 20:49:50|204230.5|204140.5|204221.4|204131.4|204243.4|204153.4|204200.9|204110.9|17
1738615800000|2025-02-03 20:50:00|204197.4|204107.4|204177.1|204087.1|204204.9|204114.9|204137.4|204047.4|16
1738615810000|2025-02-03 20:50:10|204179.4|204089.4|204201.1|204111.1|204212|204122|204179.4|204089.4|6
1738615840000|2025-02-03 20:50:40|204290.9|204028.5|204290.9|204028.5|204290.9|204028.5|204290.9|204028.5|1
1738615850000|2025-02-03 20:50:50|204207.7|204117.7|204207.7|204117.7|204207.7|204117.7|204207.7|204117.7|1
1738615870000|2025-02-03 20:51:10|204216.3|204126.3|204236|204146|204252|204162|204214.6|204124.6|24
1738615880000|2025-02-03 20:51:20|204224.4|204134.4|204239.6|204149.6|204241.2|204151.2|204218.7|204128.7|9
1738615890000|2025-02-03 20:51:30|204221.5|204131.5|204241.6|204151.6|204242.2|204152.2|204216.4|204126.4|7
1738615900000|2025-02-03 20:51:40|204224.5|204134.5|204239.6|204149.6|204241.8|204151.8|204224.5|204134.5|5
1738615910000|2025-02-03 20:51:50|204221.7|204131.7|204230.3|204140.3|204247.3|204157.3|204221.7|204131.7|12
1738615920000|2025-02-03 20:52:00|204225.6|204135.6|204234.7|204144.7|204254.9|204164.9|204225.6|204135.6|10
1738615930000|2025-02-03 20:52:10|204237.8|204147.8|204237.8|204147.8|204237.8|204147.8|204237.8|204147.8|1
1738615950000|2025-02-03 20:52:30|204256.6|204166.6|204278.1|204188.1|204279|204189|204256.6|204166.6|6
1738615960000|2025-02-03 20:52:40|204267.2|204177.2|204199.9|204109.9|204268.1|204178.1|204199.9|204109.9|9
1738615970000|2025-02-03 20:52:50|204200.5|204110.5|204209.8|204119.8|204209.8|204119.8|204191.5|204101.5|5
1738615980000|2025-02-03 20:53:00|204206.1|204116.1|204161.5|204071.5|204213|204123|204152|204062|13
1738615990000|2025-02-03 20:53:10|204148.6|204058.6|204154.6|204064.6|204157.7|204067.7|204148.6|204058.6|3
1738616000000|2025-02-03 20:53:20|204157.9|204067.9|204116|204026|204157.9|204067.9|204115.1|204025.1|5
1738616010000|2025-02-03 20:53:30|204124.5|204034.5|204131|204041|204133.4|204043.4|204123.8|204033.8|5
1738616020000|2025-02-03 20:53:40|204134.3|204044.3|204143.6|204053.6|204151.3|204061.3|204126.9|204036.9|8
1738616030000|2025-02-03 20:53:50|204146.7|204056.7|204133.5|204043.5|204149.5|204059.5|204125.2|204035.2|9
1738616040000|2025-02-03 20:54:00|204134.9|204044.9|204158.7|204068.7|204158.7|204068.7|204134.9|204044.9|4
1738616050000|2025-02-03 20:54:10|204150.8|204060.8|204154.2|204064.2|204157|204067|204150.8|204060.8|4
1738616080000|2025-02-03 20:54:40|204143.7|204053.7|204152.7|204062.7|204152.7|204062.7|204143.7|204053.7|2
1738616090000|2025-02-03 20:54:50|204144.6|204054.6|204157.5|204067.5|204157.5|204067.5|204144.6|204054.6|5
1738616120000|2025-02-03 20:55:20|204162.6|204072.6|204169|204079|204169|204079|204158.5|204068.5|3
1738616130000|2025-02-03 20:55:30|204155|204065|204150.8|204060.8|204155|204065|204141.8|204051.8|7
1738616140000|2025-02-03 20:55:40|204142|204052|204151.9|204061.9|204151.9|204061.9|204141.9|204051.9|9
1738616150000|2025-02-03 20:55:50|204142.2|204052.2|204153|204063|204153|204063|204141.2|204051.2|9
1738616160000|2025-02-03 20:56:00|204152.4|204062.4|204152.4|204062.4|204152.4|204062.4|204152.4|204062.4|1
1738616170000|2025-02-03 20:56:10|204144.5|204054.5|204152.7|204062.7|204152.7|204062.7|204144.5|204054.5|2
1738616180000|2025-02-03 20:56:20|204155.7|204065.7|204155.7|204065.7|204155.7|204065.7|204155.7|204065.7|1
1738616200000|2025-02-03 20:56:40|204143.8|204053.8|204152.4|204062.4|204152.4|204062.4|204143.8|204053.8|2
1738616220000|2025-02-03 20:57:00|204146|204056|204173.6|204083.6|204173.6|204083.6|204146|204056|4
1738616230000|2025-02-03 20:57:10|204157.4|204067.4|204154.5|204064.5|204157.4|204067.4|204147.4|204057.4|4
1738616250000|2025-02-03 20:57:30|204143|204053|204150.6|204060.6|204150.6|204060.6|204143|204053|2
1738616270000|2025-02-03 20:57:50|204153.5|204063.5|204140|204050|204153.5|204063.5|204140|204050|4
1738616280000|2025-02-03 20:58:00|204148.5|204058.5|204155.7|204065.7|204158.3|204068.3|204137.8|204047.8|15
1738616290000|2025-02-03 20:58:10|204147.7|204057.7|204154|204064|204154.4|204064.4|204147.7|204057.7|4
1738616300000|2025-02-03 20:58:20|204147.9|204057.9|204152.5|204062.5|204154.1|204064.1|204146.4|204056.4|6
1738616320000|2025-02-03 20:58:40|204145.9|204055.9|204153.8|204063.8|204155.3|204065.3|204145.9|204055.9|7
1738616330000|2025-02-03 20:58:50|204146.7|204056.7|204149|204059|204149.5|204059.5|204140.2|204050.2|6
1738616340000|2025-02-03 20:59:00|204150.4|204060.4|204155.1|204065.1|204155.1|204065.1|204150.4|204060.4|3
1738616350000|2025-02-03 20:59:10|204157.7|204067.7|204175.7|204085.7|204175.7|204085.7|204156.5|204066.5|4
1738616360000|2025-02-03 20:59:20|204178.1|204088.1|204175.8|204085.8|204178.1|204088.1|204175.8|204085.8|2
1738616370000|2025-02-03 20:59:30|204178.1|204088.1|204175.8|204085.8|204178.1|204088.1|204175.8|204085.8|4
1738616380000|2025-02-03 20:59:40|204178.1|204088.1|204175.7|204085.7|204178.2|204088.2|204175.5|204085.5|5
1738616390000|2025-02-03 20:59:50|204180.1|204090.1|204189.2|204099.2|204189.9|204099.9|204180.1|204090.1|6
1738616400000|2025-02-03 21:00:00|204186.7|204096.7|204187.4|204097.4|204189.8|204099.8|204180.4|204090.4|14
1738616410000|2025-02-03 21:00:10|204187.2|204097.2|204187.2|204097.2|204191.4|204101.4|204180|204090|10
1738616420000|2025-02-03 21:00:20|204185|204095|204186.8|204096.8|204189.5|204099.5|204183.6|204093.6|17
1738616430000|2025-02-03 21:00:30|204188.9|204098.9|204188.2|204098.2|204188.9|204098.9|204179.3|204089.3|10
1738616440000|2025-02-03 21:00:40|204181.3|204091.3|204186.7|204096.7|204188.7|204098.7|204180.9|204090.9|9
1738616450000|2025-02-03 21:00:50|204184.7|204094.7|204189.5|204099.5|204189.5|204099.5|204184.7|204094.7|3
1738616460000|2025-02-03 21:01:00|204181.1|204091.1|204157.2|204067.2|204183.6|204093.6|204148.6|204058.6|12
1738616470000|2025-02-03 21:01:10|204149.7|204059.7|204156.4|204066.4|204157.4|204067.4|204149.4|204059.4|16
1738616480000|2025-02-03 21:01:20|204149.7|204059.7|204157.4|204067.4|204158|204068|204144.5|204054.5|19
1738616490000|2025-02-03 21:01:30|204147.4|204057.4|204154.8|204064.8|204154.8|204064.8|204145.7|204055.7|9
1738616510000|2025-02-03 21:01:50|204161.6|204071.6|204156.9|204066.9|204161.6|204071.6|204154.5|204064.5|3
1738616520000|2025-02-03 21:02:00|204150.1|204100.1|204151.4|204101.4|204154.2|204104.2|204150.1|204100.1|3
1738616530000|2025-02-03 21:02:10|204155|204105|204162.6|204072.6|204177|204105|204150.1|204060.1|14
1738616540000|2025-02-03 21:02:20|204155.8|204065.8|204170|204080|204173.7|204083.7|204155.2|204065.2|18
1738616550000|2025-02-03 21:02:30|204162|204072|204162.9|204072.9|204172.2|204082.2|204160.6|204070.6|16
1738616560000|2025-02-03 21:02:40|204155.1|204065.1|204170.7|204080.7|204171.9|204081.9|204155.1|204065.1|8
1738616580000|2025-02-03 21:03:00|204162.5|204072.5|204195.2|204105.2|204196.2|204106.2|204162.5|204072.5|20
1738616590000|2025-02-03 21:03:10|204187.1|204097.1|204210.3|204120.3|204210.3|204120.3|204168.8|204078.8|10
1738616600000|2025-02-03 21:03:20|204191.2|204101.2|204227.2|204137.2|204237.5|204147.5|204190.4|204101.2|18
1738616610000|2025-02-03 21:03:30|204228.9|204138.9|204255.8|204165.8|204257.8|204167.8|204223.4|204133.4|11
1738616620000|2025-02-03 21:03:40|204258.2|204168.2|204257.5|204167.5|204258.2|204168.2|204255.1|204165.1|11
1738616630000|2025-02-03 21:03:50|204255.5|204165.5|204257.7|204167.7|204257.9|204167.9|204250.1|204160.1|8
1738616640000|2025-02-03 21:04:00|204250.9|204160.9|204256.3|204166.3|204258.5|204168.5|204250.9|204160.9|15
1738616650000|2025-02-03 21:04:10|204258.4|204168.4|204255.7|204165.7|204258.4|204168.4|204255.7|204165.7|8
1738616660000|2025-02-03 21:04:20|204253.9|204163.9|204237.2|204187.2|204257.9|204187.2|204234.1|204163.9|9
1738616670000|2025-02-03 21:04:30|204234.1|204184.1|204236.9|204146.9|204236.9|204186.8|204225.9|204135.9|13
1738616680000|2025-02-03 21:04:40|204237.9|204147.9|204231.6|204141.6|204237.9|204147.9|204229.7|204139.7|7
1738616700000|2025-02-03 21:05:00|204225.5|204135.5|204228.5|204138.5|204230.5|204140.5|204225.5|204135.5|10
1738616710000|2025-02-03 21:05:10|204230.6|204140.6|204233.4|204143.4|204233.4|204143.4|204230.6|204140.6|2
1738616720000|2025-02-03 21:05:20|204235.7|204145.7|204300.9|204210.9|204300.9|204210.9|204233.4|204143.4|8
1738616730000|2025-02-03 21:05:30|204293.7|204203.7|204287.7|204197.7|204300.3|204210.3|204285.5|204195.5|5
1738616740000|2025-02-03 21:05:40|204290|204200|204291|204201|204291|204201|204287.8|204197.8|7
1738616750000|2025-02-03 21:05:50|204288.7|204198.7|204308.3|204218.3|204308.3|204218.3|204283.3|204193.3|12
1738616760000|2025-02-03 21:06:00|204302.2|204212.2|204311.9|204221.9|204312.6|204222.6|204296.3|204206.3|6
1738616770000|2025-02-03 21:06:10|204304.3|204214.3|204306.5|204216.5|204312.7|204222.7|204296|204206|8
1738616780000|2025-02-03 21:06:20|204304.3|204214.3|204274.7|204184.7|204304.3|204214.3|204270.4|204180.4|9
1738616790000|2025-02-03 21:06:30|204278.3|204188.3|204280.4|204190.4|204282.4|204192.4|204278.3|204188.3|3
1738616800000|2025-02-03 21:06:40|204282.5|204192.5|204280.4|204190.4|204282.5|204192.5|204278.1|204188.1|6
1738616810000|2025-02-03 21:06:50|204290.9|204200.9|204301.9|204211.9|204318|204228|204290.9|204200.9|10
1738616820000|2025-02-03 21:07:00|204297.7|204207.7|204307|204217|204307|204217|204294.5|204204.5|10
1738616830000|2025-02-03 21:07:10|204314.2|204224.2|204314|204224|204314.3|204224.3|204302.8|204212.8|6
1738616840000|2025-02-03 21:07:20|204312.6|204222.6|204312.6|204222.6|204312.6|204222.6|204312.6|204222.6|1
1738616860000|2025-02-03 21:07:40|204320.1|204230.1|204294.2|204204.2|204320.1|204230.1|204294.2|204204.2|5
1738616870000|2025-02-03 21:07:50|204293.3|204203.3|204293.3|204203.3|204293.3|204203.3|204293.3|204203.3|1
1738616880000|2025-02-03 21:08:00|204295.8|204205.8|204310.2|204220.2|204310.2|204220.2|204290.2|204200.2|5
1738616890000|2025-02-03 21:08:10|204308.4|204218.4|204308.4|204218.4|204308.4|204218.4|204308.4|204218.4|1
1738616900000|2025-02-03 21:08:20|204310.7|204220.7|204310.6|204220.6|204310.7|204220.7|204308.4|204218.4|3
1738616910000|2025-02-03 21:08:30|204287.4|204237.4|204290.7|204240.7|204290.7|204240.7|204287.4|204237.4|2
1738616920000|2025-02-03 21:08:40|204310.5|204220.5|204309.3|204219.3|204311.3|204221.3|204308.4|204218.4|4
1738616930000|2025-02-03 21:08:50|204311.2|204221.2|204293.7|204203.7|204311.2|204221.2|204291.5|204201.5|8
1738616940000|2025-02-03 21:09:00|204285.9|204195.9|204212|204122|204285.9|204195.9|204207.2|204117.2|12
1738616950000|2025-02-03 21:09:10|204207.9|204117.9|204201.8|204111.8|204231.5|204141.5|204196.6|204106.6|5
1738616970000|2025-02-03 21:09:30|204203.5|204113.5|204203.9|204113.9|204203.9|204113.9|204201.1|204111.1|3
1738616980000|2025-02-03 21:09:40|204203.3|204113.3|204203.3|204113.3|204203.3|204113.3|204203.3|204113.3|1
1738616990000|2025-02-03 21:09:50|204228|204138|204233.5|204143.5|204233.5|204143.5|204228|204138|2
1738617000000|2025-02-03 21:10:00|204239.7|204149.7|204257.4|204167.4|204257.4|204167.4|204239.4|204149.4|6
1738617030000|2025-02-03 21:10:30|204246.8|204156.8|204236|204146|204251|204161|204229.4|204139.4|5
1738617050000|2025-02-03 21:10:50|204236.4|204146.4|204214.9|204124.9|204236.4|204146.4|204201.3|204111.3|3
1738617060000|2025-02-03 21:11:00|204212.1|204122.1|204212.1|204122.1|204212.1|204122.1|204212.1|204122.1|1
1738617080000|2025-02-03 21:11:20|204215.6|204125.6|204232.5|204142.5|204232.5|204142.5|204215.6|204125.6|2
1738617090000|2025-02-03 21:11:30|204215.6|204125.6|204224.8|204134.8|204242.9|204152.9|204215.6|204125.6|4
1738617100000|2025-02-03 21:11:40|204227.4|204137.4|204194.2|204144.2|204228.7|204144.2|204194.2|204127.6|8
1738617110000|2025-02-03 21:11:50|204233.4|204143.4|204212.9|204122.9|204233.4|204143.4|204209|204119|6
1738617120000|2025-02-03 21:12:00|204215|204125|204215.1|204125.1|204218.1|204128.1|204213.1|204123.1|5
1738617130000|2025-02-03 21:12:10|204217.3|204127.3|204234.5|204144.5|204235.9|204145.9|204205.1|204115.1|7
1738617140000|2025-02-03 21:12:20|204216.3|204126.3|204219.7|204129.7|204236.9|204146.9|204216.3|204126.3|4
1738617160000|2025-02-03 21:12:40|204218.4|204128.4|204248|204158|204251.9|204161.9|204218.4|204128.4|6
1738617170000|2025-02-03 21:12:50|204242.7|204152.7|204250|204160|204250|204160|204240.8|204150.8|5
1738617180000|2025-02-03 21:13:00|204247|204157|204247.8|204157.8|204252.4|204162.4|204241.8|204151.8|11
1738617190000|2025-02-03 21:13:10|204249.9|204159.9|204247.9|204157.9|204249.9|204166.9|204213.8|204157.9|4
1738617200000|2025-02-03 21:13:20|204250.7|204160.7|204243.5|204153.5|204250.7|204160.7|204241.4|204151.4|6
1738617210000|2025-02-03 21:13:30|204242.7|204152.7|204248.6|204158.6|204248.6|204158.6|204242.7|204152.7|4
1738617220000|2025-02-03 21:13:40|204251.2|204161.2|204274.9|204184.9|204283.3|204193.3|204251.2|204161.2|9
1738617230000|2025-02-03 21:13:50|204271.2|204181.2|204275.1|204185.1|204275.1|204185.1|204271.2|204181.2|2
1738617250000|2025-02-03 21:14:10|204271.9|204181.9|204264.1|204174.1|204271.9|204181.9|204264.1|204174.1|3
1738617260000|2025-02-03 21:14:20|204254.2|204164.2|204281.6|204191.6|204314.7|204203.2|204254.2|204163.8|10
1738617270000|2025-02-03 21:14:30|204274.6|204184.6|204275.1|204185.1|204278.2|204188.2|204274.6|204184.6|4
1738617280000|2025-02-03 21:14:40|204286.1|204196.1|204259|204169|204286.1|204196.1|204259|204169|5
1738617290000|2025-02-03 21:14:50|204264.7|204174.7|204290.6|204200.6|204290.6|204200.6|204248.5|204158.5|13
1738617300000|2025-02-03 21:15:00|204294|204204|204297.5|204207.5|204297.5|204207.5|204288|204198|5
1738617330000|2025-02-03 21:15:30|204296.8|204206.8|204295.6|204205.6|204296.8|204206.8|204286.4|204196.4|3
1738617340000|2025-02-03 21:15:40|204335.3|204169.5|204335.5|204170.3|204340.9|204175.7|204335.3|204169.5|3
1738617360000|2025-02-03 21:16:00|204332.5|204167.8|204333.7|204169.1|204333.7|204169.1|204326.5|204161.7|3
1738617370000|2025-02-03 21:16:10|204327.3|204162.7|204334|204169.3|204334|204169.3|204326.7|204162.1|5
1738617380000|2025-02-03 21:16:20|204284.5|204194.5|204271.6|204181.6|204294.2|204204.2|204266.2|204176.2|6
1738617410000|2025-02-03 21:16:50|204357|204125|204357|204125|204357|204125|204357|204125|1
1738617420000|2025-02-03 21:17:00|204266.1|204176.1|204245.4|204155.4|204266.1|204176.1|204229.3|204139.3|6
1738617430000|2025-02-03 21:17:10|204248.1|204158.1|204251.8|204161.8|204264.2|204174.2|204246.1|204156.1|21
1738617450000|2025-02-03 21:17:30|204250.7|204160.7|204250.7|204160.7|204250.7|204160.7|204250.7|204160.7|1
1738617460000|2025-02-03 21:17:40|204259.6|204169.6|204283.7|204193.7|204313.5|204223.5|204259.6|204169.6|9
1738617470000|2025-02-03 21:17:50|204276.1|204186.1|204292|204202|204292.3|204202.3|204276.1|204186.1|7
1738617480000|2025-02-03 21:18:00|204294|204204|204295.8|204205.8|204295.8|204205.8|204288.9|204198.9|3
1738617490000|2025-02-03 21:18:10|204296.8|204206.8|204297|204207|204297|204207|204290.2|204200.2|3
1738617520000|2025-02-03 21:18:40|204289|204199|204299.2|204209.2|204299.2|204209.2|204289|204199|2
1738617530000|2025-02-03 21:18:50|204287.3|204197.3|204249.3|204159.3|204291.8|204201.8|204245.6|204155.6|9
1738617540000|2025-02-03 21:19:00|204252.2|204162.2|204258.2|204168.2|204259.9|204169.9|204246.8|204156.8|7
1738617560000|2025-02-03 21:19:20|204252.6|204162.6|204261.9|204171.9|204261.9|204171.9|204252.6|204162.6|2
1738617570000|2025-02-03 21:19:30|204264|204174|204255.4|204165.4|204269.7|204179.7|204255.4|204165.4|7
1738617580000|2025-02-03 21:19:40|204247.6|204157.6|204187.6|204097.6|204247.6|204157.6|204170.9|204080.9|11
1738617590000|2025-02-03 21:19:50|204187.5|204097.5|204136.1|204046.1|204187.9|204097.9|204108.7|204018.7|32
1738617600000|2025-02-03 21:20:00|204145.3|204055.3|204177.9|204008.5|204184.1|204055.3|204098.9|203921|19
1738617610000|2025-02-03 21:20:10|204191.7|204022.3|204180.8|204012.7|204217.1|204035.8|204180.8|204012.7|8
1738617620000|2025-02-03 21:20:20|204187.1|204019|204171.5|204003.5|204187.1|204019|204171.5|204003.5|3
1738617630000|2025-02-03 21:20:30|204177.6|204009.6|204047.1|203867.8|204177.6|204009.6|204025|203859.3|13
1738617640000|2025-02-03 21:20:40|204038.9|203859.6|204060.1|203892.1|204062.6|203894.2|204007.6|203848.1|20
1738617650000|2025-02-03 21:20:50|204057.9|203881.9|204093.9|203925.9|204103.8|203935.8|204057.9|203881.9|12
1738617660000|2025-02-03 21:21:00|204092.9|203928.8|204192.8|204000.1|204192.8|204000.9|204092.9|203913.5|18
1738617670000|2025-02-03 21:21:10|204205.1|204012.4|204247.7|204157.7|204256.1|204166.1|204170.1|204012.4|14
1738617680000|2025-02-03 21:21:20|204239.4|204149.4|204246.1|204156.1|204246.1|204156.1|204239.4|204149.4|2
1738617690000|2025-02-03 21:21:30|204241.5|204151.5|204249.8|204159.8|204249.8|204159.8|204210.6|204120.6|9
1738617700000|2025-02-03 21:21:40|204241|204151|204245.6|204155.6|204246.2|204156.2|204197.3|204107.3|16
1738617710000|2025-02-03 21:21:50|204247.6|204157.6|204285.3|204195.3|204288.7|204198.7|204247.6|204157.6|10
1738617720000|2025-02-03 21:22:00|204279.1|204189.1|204298.6|204208.6|204298.6|204208.6|204255.9|204165.9|13
1738617730000|2025-02-03 21:22:10|204278.2|204188.2|204253.6|204163.6|204282.7|204192.7|204253.6|204163.6|13
1738617740000|2025-02-03 21:22:20|204243.9|204153.9|204251.6|204161.6|204252.4|204162.4|204243.6|204153.6|7
1738617750000|2025-02-03 21:22:30|204243|204153|204280.9|204190.9|204289.2|204199.2|204243|204153|8
1738617770000|2025-02-03 21:22:50|204276.7|204186.7|204280.4|204190.4|204280.4|204190.4|204276.7|204186.7|2
1738617780000|2025-02-03 21:23:00|204272.6|204182.6|204298.9|204208.9|204298.9|204208.9|204224.9|204134.9|5
1738617790000|2025-02-03 21:23:10|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|204302.8|204212.8|1
1738617800000|2025-02-03 21:23:20|204296.4|204206.4|204301.8|204211.8|204301.8|204211.8|204296.4|204206.4|2
1738617820000|2025-02-03 21:23:40|204305.2|204215.2|204302.1|204212.1|204305.2|204215.2|204302.1|204212.1|2
1738617830000|2025-02-03 21:23:50|204305.4|204215.4|204301.4|204211.4|204310.8|204220.8|204295.9|204205.9|6
1738617860000|2025-02-03 21:24:20|204293.7|204203.7|204291.2|204201.2|204299.5|204209.5|204291.2|204201.2|4
1738617870000|2025-02-03 21:24:30|204298.7|204208.7|204300.5|204210.5|204300.5|204210.5|204294.4|204204.4|4
1738617880000|2025-02-03 21:24:40|204304.3|204214.3|204297.9|204207.9|204306.4|204216.4|204297.9|204207.9|4
1738617890000|2025-02-03 21:24:50|204303.7|204213.7|204304.1|204214.1|204312.2|204222.2|204297.3|204207.3|5
1738617900000|2025-02-03 21:25:00|204297.1|204207.1|204310.3|204220.3|204310.3|204220.3|204297.1|204207.1|2
1738617910000|2025-02-03 21:25:10|204314.5|204224.5|204314.5|204224.5|204314.5|204224.5|204314.5|204224.5|1
1738617930000|2025-02-03 21:25:30|204309.3|204219.3|204309.7|204219.7|204311|204221|204303.5|204213.5|8
1738617940000|2025-02-03 21:25:40|204302.7|204212.7|204309.6|204219.6|204313.3|204223.3|204302.7|204212.7|6
1738617950000|2025-02-03 21:25:50|204310.3|204220.3|204310.1|204220.1|204310.4|204220.4|204303.2|204213.2|4
1738617960000|2025-02-03 21:26:00|204301.6|204211.6|204296.2|204206.2|204301.6|204211.6|204292.1|204202.1|3
1738617970000|2025-02-03 21:26:10|204284.5|204194.5|204301.6|204211.6|204301.6|204211.6|204284.5|204194.5|2
1738618000000|2025-02-03 21:26:40|204357|204200|204357|204200|204357|204200|204357|204200|1
1738618020000|2025-02-03 21:27:00|204303.6|204213.6|204303.6|204213.6|204303.6|204213.6|204303.6|204213.6|1
1738618030000|2025-02-03 21:27:10|204296.8|204206.8|204184.2|204094.2|204303.6|204213.6|204184.2|204094.2|5
1738618040000|2025-02-03 21:27:20|204178.9|204088.9|204158.6|204068.6|204178.9|204088.9|204138.8|204048.8|7
1738618050000|2025-02-03 21:27:30|204152|204062|204133.5|204043.5|204162|204072|204133.5|204043.5|12
1738618060000|2025-02-03 21:27:40|204141.6|204051.6|204143.8|204053.8|204143.8|204053.8|204134|204044|3
1738618070000|2025-02-03 21:27:50|204131.9|204041.9|204125|204035|204132.5|204042.5|204124.7|204034.7|5
1738618080000|2025-02-03 21:28:00|204119.9|204029.9|204119.9|204029.9|204119.9|204029.9|204119.9|204029.9|1
1738618090000|2025-02-03 21:28:10|204110.7|204020.7|204110.7|204020.7|204110.7|204020.7|204110.7|204020.7|1
1738618100000|2025-02-03 21:28:20|204120.9|204030.9|204146.3|204056.3|204146.3|204056.3|204120.9|204030.9|3
1738618110000|2025-02-03 21:28:30|204152.8|204062.8|204145|204055|204166.3|204076.3|204138.7|204048.7|8
1738618120000|2025-02-03 21:28:40|204158.3|204068.3|204162.9|204072.9|204162.9|204072.9|204158.3|204068.3|2
1738618130000|2025-02-03 21:28:50|204140.6|204050.6|204166.6|204076.6|204170.6|204080.6|204140.6|204050.6|3
1738618140000|2025-02-03 21:29:00|204160.9|204070.9|204152|204062|204166.3|204076.3|204144.8|204054.8|7
1738618150000|2025-02-03 21:29:10|204165.6|204075.6|204162|204072|204165.6|204075.6|204142.2|204052.2|9
1738618170000|2025-02-03 21:29:30|204155.4|204065.4|204161.7|204071.7|204162.2|204072.2|204155.4|204065.4|3
1738618180000|2025-02-03 21:29:40|204149.2|204059.2|204150.8|204060.8|204150.8|204060.8|204149.2|204059.2|2
1738618200000|2025-02-03 21:30:00|204143.3|204053.3|204156|204066|204170.5|204080.5|204143.3|204053.3|9
1738618210000|2025-02-03 21:30:10|204168.8|204078.8|204168.8|204078.8|204168.8|204078.8|204168.8|204078.8|1
1738618230000|2025-02-03 21:30:30|204163|204073|204168.3|204078.3|204168.3|204078.3|204163|204073|2
1738618260000|2025-02-03 21:31:00|204163.4|204073.4|204167.6|204077.6|204167.6|204077.6|204163.4|204073.4|2
1738618270000|2025-02-03 21:31:10|204154.6|204064.6|204154.6|204064.6|204154.6|204064.6|204154.6|204064.6|1
1738618280000|2025-02-03 21:31:20|204149.3|204059.3|204166.3|204076.3|204167.5|204077.5|204149.3|204059.3|8
1738618290000|2025-02-03 21:31:30|204160.2|204070.2|204153.2|204063.2|204166.5|204076.5|204145.2|204055.2|6
1738618300000|2025-02-03 21:31:40|204152.3|204062.3|204148.1|204058.1|204152.3|204062.3|204139.3|204049.3|5
1738618330000|2025-02-03 21:32:10|204126.9|204036.9|204126.9|204036.9|204126.9|204036.9|204126.9|204036.9|1
1738618350000|2025-02-03 21:32:30|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|1
1738618360000|2025-02-03 21:32:40|204146.4|204056.4|204144.6|204054.6|204146.4|204056.4|204142.9|204052.9|3
1738618380000|2025-02-03 21:33:00|204149.7|204059.7|204149.7|204059.7|204149.7|204059.7|204149.7|204059.7|1
1738618390000|2025-02-03 21:33:10|204154.4|204064.4|204154.4|204064.4|204154.4|204064.4|204154.4|204064.4|1
1738618400000|2025-02-03 21:33:20|204160.1|204070.1|204160.1|204070.1|204160.1|204070.1|204160.1|204070.1|1
1738618420000|2025-02-03 21:33:40|204149.3|204059.3|204149.3|204059.3|204149.3|204059.3|204149.3|204059.3|1
1738618450000|2025-02-03 21:34:10|204127.6|204037.6|204159.3|204069.3|204159.3|204069.3|204127.6|204037.6|2
1738618480000|2025-02-03 21:34:40|204148.6|204058.6|204145.4|204055.4|204148.6|204058.6|204136.9|204046.9|3
1738618490000|2025-02-03 21:34:50|204140.4|204050.4|204152.4|204062.4|204152.4|204062.4|204140.4|204050.4|3
1738618500000|2025-02-03 21:35:00|204140.7|204050.7|204144.1|204054.1|204144.1|204054.1|204136.1|204046.1|3
1738618510000|2025-02-03 21:35:10|204137.2|204047.2|204143.7|204053.7|204143.7|204053.7|204137.2|204047.2|2
1738618530000|2025-02-03 21:35:30|204159.5|204069.5|204161|204071|204161|204071|204159.5|204069.5|2
1738618560000|2025-02-03 21:36:00|204136.8|204046.8|203980.1|203890.1|204142.3|204052.3|203970.5|203880.5|13
1738618570000|2025-02-03 21:36:10|203971.2|203881.2|203982.2|203814.5|204017|203927|203898.4|203804.7|16
1738618580000|2025-02-03 21:36:20|203993.8|203836.1|204042.8|203854.9|204080.6|203885.8|203993.8|203836.1|14
1738618590000|2025-02-03 21:36:30|204056.2|203861.6|204027.1|203844.4|204075.4|203891.9|204027.1|203844.4|22
1738618600000|2025-02-03 21:36:40|204053.1|203885.6|203934.2|203762.5|204053.1|203885.6|203887.6|203723.5|28
1738618610000|2025-02-03 21:36:50|203921.6|203754.1|203886.6|203724.1|203932.5|203761.3|203879.2|203719.1|15
1738618620000|2025-02-03 21:37:00|203891.7|203727.5|203937|203768.3|203988.5|203807.2|203881.9|203720.9|22
1738618630000|2025-02-03 21:37:10|203953|203791|203934.5|203742.9|203981.5|203791|203929.9|203742.9|13
1738618640000|2025-02-03 21:37:20|203943|203751.3|203932.2|203739.9|204016.7|203807.4|203932.2|203739.9|12
1738618650000|2025-02-03 21:37:30|203910.3|203731.4|203970.4|203765.4|203970.4|203765.4|203892.9|203728.3|14
1738618660000|2025-02-03 21:37:40|203979.9|203774.9|203977.2|203774.5|204056.8|203847.5|203968.9|203766.2|11
1738618670000|2025-02-03 21:37:50|203967.9|203765.3|203906.9|203729.2|203976.4|203773.7|203906.1|203728.4|14
1738618680000|2025-02-03 21:38:00|203894.3|203732.3|203917.5|203738.2|203930.9|203738.2|203894.3|203732.3|9
1738618690000|2025-02-03 21:38:10|203925.7|203746.3|203971.6|203768.9|204002.6|203786.6|203925.7|203746.3|6
1738618700000|2025-02-03 21:38:20|203980.5|203777.9|204004.4|203788.4|204012.6|203803.3|203977.6|203777.9|10
1738618710000|2025-02-03 21:38:30|203996.1|203791.7|203870.6|203703.4|203996.1|203791.7|203849.4|203699.3|9
1738618720000|2025-02-03 21:38:40|203855.4|203693.3|203927.2|203724.5|203927.2|203724.5|203855.4|203693.3|6
1738618730000|2025-02-03 21:38:50|203902.3|203727.9|203926.3|203723.6|203936.4|203737.1|203902.3|203723.6|6
1738618740000|2025-02-03 21:39:00|203934.8|203726.9|203926.3|203727|203934.8|203735.5|203926.3|203723.7|5
1738618750000|2025-02-03 21:39:10|203899.5|203713.5|203870.4|203703.3|203899.5|203717.1|203870.4|203703.3|13
1738618760000|2025-02-03 21:39:20|203857.4|203694.6|203828.5|203665.3|203857.4|203694.6|203827.7|203664.8|13
1738618770000|2025-02-03 21:39:30|203841.1|203673.7|203842.9|203668.9|203880.9|203684.9|203833.9|203668.9|10
1738618780000|2025-02-03 21:39:40|203831.7|203657.7|203827.1|203657.7|203831.7|203657.7|203827.1|203657.7|2
1738618800000|2025-02-03 21:40:00|203817.1||203827.1||203827.1||203817.1||2
1738618810000|2025-02-03 21:40:10|203817.1|203632.2|203829.8|203660.5|203829.8|203660.5|203817.1|203632.2|2
1738618830000|2025-02-03 21:40:30|203834.1|203661.1|203708.5|203520.1|203834.1|203661.1|203694.5|203511.8|11
1738618840000|2025-02-03 21:40:40|203706.1|203523.5|203670.5|203503.3|203706.1|203523.5|203669.7|203502.8|8
1738618850000|2025-02-03 21:40:50|203682.9|203511.6|203669.8|203502.9|203692.9|203511.6|203669.8|203502.9|4
1738618860000|2025-02-03 21:41:00|203684.2|203511.3|203650.8|203492.8|203692.7|203511.3|203650.8|203492.8|4
1738618870000|2025-02-03 21:41:10|203644.7|203486.7|203622.1|203454.1|203644.7|203486.7|203622.1|203454.1|4
1738618880000|2025-02-03 21:41:20|203618.3|203453.8|203618.3|203453.8|203618.3|203453.8|203618.3|203453.8|1
1738618890000|2025-02-03 21:41:30|203611.9|203447.5|203615|203445.7|203615|203447.5|203604|203445.6|9
1738618900000|2025-02-03 21:41:40|203617|203447.5|203610.5|203447.5|203617|203447.5|203610.5|203447.5|2
1738618910000|2025-02-03 21:41:50|203600.6|203437.7|203626.8|203433.5|203626.8|203437.7|203581.4|203413.9|5
1738618920000|2025-02-03 21:42:00|203617.1|203423.8|203614.8|203427.1|203625.7|203432.4|203582.2|203414.5|9
1738618930000|2025-02-03 21:42:10|203604.3|203416.7|203597.3|203416.7|203604.3|203416.7|203585.5|203416.7|3
1738618940000|2025-02-03 21:42:20|203595|203414.8|203569.6|203396.6|203595|203414.8|203568.3|203396.6|13
1738618950000|2025-02-03 21:42:30|203558.3|203385.3|203475.4|203312.4|203558.3|203385.3|203475.4|203312.4|3
1738618960000|2025-02-03 21:42:40|203474.9|203311.9|203411.9|203225.9|203474.9|203311.9|203357.2|203194.2|18
1738618970000|2025-02-03 21:42:50|203420.3|203229.2|203420.6|203241.3|203438.2|203242.9|203354.9|203201.9|17
1738618980000|2025-02-03 21:43:00|203424.3|203250.1|203406.8|203223.8|203439.5|203250.1|203394.4|203218.4|10
1738618990000|2025-02-03 21:43:10|203412.1|203230.7|203357.7|203171.7|203447.7|203256.4|203331.4|203146.7|9
1738619000000|2025-02-03 21:43:20|203349.2|203163.2|203432.3|203223.3|203432.3|203223.3|203333.8|203154.5|15
1738619010000|2025-02-03 21:43:30|203419.8|203210.8|203340.1|203167.5|203429.3|203220.7|203340.1|203167.5|17
1738619020000|2025-02-03 21:43:40|203322.8|203150.8|203227.9|203038.6|203322.8|203156.6|203227.9|203038.6|5
1738619030000|2025-02-03 21:43:50|203231.3|203049|203238.3|203049|203241.7|203049|203227.9|203049|5
1738619040000|2025-02-03 21:44:00|203222.9|203031|203198.6|203025.9|203222.9|203034.1|203198.2|203022.6|7
1738619050000|2025-02-03 21:44:10|203188.6|203015.9|203185.7|203007.7|203188.6|203015.9|203185.3|203007.7|3
1738619060000|2025-02-03 21:44:20|203196.3|203018.3|203245.5|203044.9|203258.4|203062.4|203196.3|203018.3|11
1738619070000|2025-02-03 21:44:30|203243.9|203036.3|203241.5|203044.5|203247.1|203045.5|203227.1|203034.4|9
1738619080000|2025-02-03 21:44:40|203232.8|203035.8|203183.5|203000.8|203232.8|203035.8|203183.5|203000.8|8
1738619090000|2025-02-03 21:44:50|203199|203015.1|203259.7|203071|203260|203071|203199|203015.1|9
1738619100000|2025-02-03 21:45:00|203271.8|203083.1|203231.3|203141.3|203275.2|203141.3|203231.3|203074.7|6
1738619110000|2025-02-03 21:45:10|203235.8|203145.8|203378.3|203218.5|203414.1|203258.9|203235.8|203145.8|18
1738619120000|2025-02-03 21:45:20|203367.6|203213.7|203239.8|203149.8|203378.7|203268.3|203239.8|203149.8|23
1738619130000|2025-02-03 21:45:30|203245.6|203155.6|203318.6|203155.4|203322.3|203166.6|203235.4|203145.4|19
1738619140000|2025-02-03 21:45:40|203310.4|203147.2|203271.1|203181.1|203318.7|203181.1|203248.1|203141.2|16
1738619150000|2025-02-03 21:45:50|203271.6|203181.6|203313.5|203223.5|203313.5|203223.5|203271.6|203181.6|6
1738619160000|2025-02-03 21:46:00|203306.9|203216.9|203357.4|203267.4|203388.7|203267.4|203306.9|203216.9|13
1738619170000|2025-02-03 21:46:10|203389.8|203238.9|203270.4|203180.4|203389.8|203238.9|203263.6|203173.6|12
1738619180000|2025-02-03 21:46:20|203279|203189|203309|203219|203309|203219|203278.3|203188.3|12
1738619190000|2025-02-03 21:46:30|203311.3|203221.3|203292.8|203202.8|203311.3|203221.3|203286.6|203196.6|6
1738619200000|2025-02-03 21:46:40|203292.1|203202.1|203312.6|203222.6|203319.7|203229.7|203288.7|203198.7|11
1738619210000|2025-02-03 21:46:50|203306.8|203216.8|203377.3|203217.4|203377.3|203225.7|203306.8|203212.3|9
1738619220000|2025-02-03 21:47:00|203381.4|203221.6|203410.7|203251.5|203410.7|203251.5|203381.4|203221.6|4
1738619230000|2025-02-03 21:47:10|203403.3|203244.1|203406.6|203235.1|203406.6|203244.1|203387|203226.1|4
1738619240000|2025-02-03 21:47:20|203416.9|203245.3|203394.7|203243.8|203424|203264.8|203394.7|203243.8|6
1738619250000|2025-02-03 21:47:30|203366.4|203276.4|203416.3|203252.2|203416.3|203276.4|203366.4|203252.2|3
1738619260000|2025-02-03 21:47:40|203412|203256.9|203416.3|203256.9|203416.3|203256.9|203412|203256.9|3
1738619270000|2025-02-03 21:47:50|203420.1|203260.5|203296.5|203206.5|203420.1|203260.5|203291.7|203201.7|7
1738619280000|2025-02-03 21:48:00|203300.3|203210.3|203304.2|203214.2|203304.2|203214.2|203300.3|203210.3|2
1738619290000|2025-02-03 21:48:10|203310|203220|203304.3|203214.3|203310|203220|203304.3|203214.3|2
1738619320000|2025-02-03 21:48:40|203347|203163|203347|203163|203347|203163|203347|203163|1
1738619330000|2025-02-03 21:48:50|203308.8|203218.8|203444.7|203354.7|203473.8|203372.6|203308.8|203218.8|12
1738619340000|2025-02-03 21:49:00|203452.1|203362.1|203490.5|203330.3|203490.5|203362.1|203452.1|203330.3|2
1738619350000|2025-02-03 21:49:10|203497|203336.8|203508.5|203345.7|203515.8|203352.9|203497|203336.8|8
1738619360000|2025-02-03 21:49:20|203514.5|203351.6|203509|203349.5|203514.5|203393.4|203477.9|203349.5|5
1738619370000|2025-02-03 21:49:30|203516.1|203356.6|203515.7|203365.2|203516.1|203365.2|203515.5|203346.4|4
1738619380000|2025-02-03 21:49:40|203511.9|203361.4|203545.7|203336.7|203545.7|203365.9|203511.9|203336.7|3
1738619390000|2025-02-03 21:49:50|203546|203320|203537.2|203311.2|203546|203320|203537.2|203311.2|3
1738619400000|2025-02-03 21:50:00|203523.1|203297.1|203461.3|203261.9|203523.1|203297.1|203461.3|203261.9|4
1738619410000|2025-02-03 21:50:10|203470.5|203271.2|203470.5|203274.5|203470.5|203274.5|203470.5|203271.2|2
1738619420000|2025-02-03 21:50:20||203271.2||203271.2||203274.5||203271.2|3
1738619430000|2025-02-03 21:50:30||203274.5||203271.2||203274.5||203271.2|2
1738619440000|2025-02-03 21:50:40|203479.3|203279.9|203497.3|203292|203497.3|203292|203479.3|203279.9|4
1738619450000|2025-02-03 21:50:50|203501.3||203501.3||203501.3||203501.3||1
1738619460000|2025-02-03 21:51:00|203509.7|203300.3|203535.1|203312.4|203535.1|203312.4|203509.7|203300.3|2
1738619490000|2025-02-03 21:51:30|203546.5|203323.8|203546.5|203324.5|203549.8|203324.5|203546.5|203323.8|3
1738619500000|2025-02-03 21:51:40|203537|203315|203528.3|203305.7|203540.3|203315|203528.3|203305.7|5
1738619520000|2025-02-03 21:52:00|203528|203306.7|203536.5|203315.1|203536.5|203315.1|203528|203306.7|2
1738619530000|2025-02-03 21:52:10|203552.1|203322.4|203558.1|203322.4|203558.1|203322.4|203552.1|203322.4|2
1738619540000|2025-02-03 21:52:20|203568.5|203333.1|203568.5|203336.1|203568.5|203341.1|203568.5|203333.1|3
1738619570000|2025-02-03 21:52:50|203600.5|203290.5|203597|203287|203600.5|203290.5|203597|203287|3
1738619590000|2025-02-03 21:53:10|203599.6|203289.6|203529|203367|203601.6|203367|203529|203289.6|3
1738619600000|2025-02-03 21:53:20|203546.7|203384.7|203567.7|203338.4|203599.7|203384.7|203546.7|203335.7|6
1738619640000|2025-02-03 21:54:00|203604.6|203294.6|203580.3|203363.3|203609|203363.3|203580.3|203292.2|5
1738619650000|2025-02-03 21:54:10|203593.7||203593.7||203593.7||203593.7||1
1738619660000|2025-02-03 21:54:20|203602.8|203372.5|203602.8|203372.5|203602.8|203372.5|203602.8|203372.5|1
1738619670000|2025-02-03 21:54:30|203639|203403.7|203639|203452.4|203639|203452.4|203639|203403.7|3
1738619690000|2025-02-03 21:54:50|203618|203435.3|203609.3|203393.3|203618|203435.3|203609.3|203393.3|3
1738619700000|2025-02-03 21:55:00|203598|203382|203646.1|203415.5|203646.1|203415.5|203584.7|203371.7|7
1738619710000|2025-02-03 21:55:10|203700.1|203418.8|203700.1|203471.5|203700.1|203471.5|203700.1|203418.8|2
1738619720000|2025-02-03 21:55:20|203691.2|203465.2|203611.9|203379.6|203691.2|203465.2|203603.8|203371.5|9
1738619730000|2025-02-03 21:55:30|203602.9|203370.6|203602.9|203370.6|203602.9|203370.6|203602.9|203370.6|1
1738619740000|2025-02-03 21:55:40|203597.3|203365.6|203611.4|203379.7|203611.4|203379.7|203597.3|203365.6|3
1738619750000|2025-02-03 21:55:50|203598.7|203367.1|203544.5|203336.1|203598.7|203367.1|203544.5|203336.1|6
1738619760000|2025-02-03 21:56:00|203557.6|203326.1|203740.3|203430.3|203860.6|203550.6|203557.6|203326.1|13
1738619770000|2025-02-03 21:56:10|203783.7|203473.7|203722.9|203412.9|203783.7|203473.7|203720.2|203410.2|5
1738619780000|2025-02-03 21:56:20|203737.3|203427.3|203745|203435|203748.7|203438.7|203708.2|203398.2|7
1738619790000|2025-02-03 21:56:30|203748.3|203438.3|203757.8|203447.8|203760.8|203450.8|203748.3|203438.3|3
1738619800000|2025-02-03 21:56:40|203737.4|203427.4|203744.4|203434.4|203758|203448|203737.4|203427.4|3
1738619820000|2025-02-03 21:57:00|203759|203449|203836|203526|204005|203695|203759|203449|3
1738619830000|2025-02-03 21:57:10|203832.7|203522.7|203833|203523|203835.7|203525.7|203832.7|203522.7|3
1738619840000|2025-02-03 21:57:20|203836|203526|203836|203526|203836|203526|203836|203526|1
1738619850000|2025-02-03 21:57:30|203839.4|203529.4|203747|203437|203839.4|203529.4|203747|203437|5
1738619870000|2025-02-03 21:57:50|203742.5|203432.5|203827.7|203517.7|203830|203520|203742.5|203432.5|3
1738619880000|2025-02-03 21:58:00|203822.3|203512.3|203826.7|203516.7|203829.7|203519.7|203821|203511|6
1738619900000|2025-02-03 21:58:20|203824.7|203514.7|203819.5|203509.5|203824.7|203514.7|203575|203265|9
1738619910000|2025-02-03 21:58:30|203821.2|203511.2|203819.9|203509.9|203821.2|203511.2|203819.9|203509.9|4
1738619920000|2025-02-03 21:58:40|203822.2|203512.2|203819.2|203509.2|203822.2|203512.2|203819.2|203509.2|3
1738619940000|2025-02-03 21:59:00|203738|203428|204005|203695|204005|203695|203738|203428|2
1738619960000|2025-02-03 21:59:20|203998.9|203688.9|203998.9|203688.9|203998.9|203688.9|203998.9|203688.9|1
1738619990000|2025-02-03 21:59:50|204089.7|203779.7|204007.5|203697.5|204089.7|203779.7|204007.5|203697.5|2
1738620000000|2025-02-03 22:00:00|203874.2|203564.2|203874.2|203564.2|203874.2|203564.2|203874.2|203564.2|1
1738620010000|2025-02-03 22:00:10|203871.7|203561.7|203871.7|203561.7|203871.7|203561.7|203871.7|203561.7|1
1738620020000|2025-02-03 22:00:20|203869.3|203559.3|203869.3|203559.3|203869.3|203559.3|203869.3|203559.3|1
1738620030000|2025-02-03 22:00:30|203867.1|203557.1|203865|203555|203867.1|203557.1|203865|203555|2
1738620050000|2025-02-03 22:00:50|203862.9|203552.9|203862.9|203552.9|203862.9|203552.9|203862.9|203552.9|1
1738620060000|2025-02-03 22:01:00|203861|203551|203861|203551|203861|203551|203861|203551|1
1738620070000|2025-02-03 22:01:10|203859.1|203549.1|203857.4|203547.4|203859.1|203549.1|203857.4|203547.4|2
1738620090000|2025-02-03 22:01:30|203855.7|203545.7|203855.7|203545.7|203855.7|203545.7|203855.7|203545.7|1
1738620100000|2025-02-03 22:01:40|203854.2|203544.2|203589.5|203279.5|203854.2|203544.2|203589.5|203279.5|2
1738620110000|2025-02-03 22:01:50|203589.3|203279.3|203589.3|203279.3|203589.3|203279.3|203589.3|203279.3|1
1738620120000|2025-02-03 22:02:00|203589.1|203279.1|203580|203270|203589.1|203279.1|203580|203270|2
1738620530000|2025-02-03 22:08:50|203390|203080|203515|203205|203515|203205|203390|203080|2
1738621060000|2025-02-03 22:17:40|203580|203270|203579.8|203269.8|203580|203270|203579.8|203269.8|2
1738621120000|2025-02-03 22:18:40|203579.7|203269.7|203579.7|203269.7|203579.7|203269.7|203579.7|203269.7|1
1738621140000|2025-02-03 22:19:00|203579.8|203269.8|203579.8|203269.8|203579.8|203269.8|203579.8|203269.8|1
1738621360000|2025-02-03 22:22:40|203577.7|203267.7|203598.4|203288.4|203598.4|203288.4|203577.7|203267.7|2
1738621370000|2025-02-03 22:22:50|203598.3|203288.3|203598.3|203288.3|203598.3|203288.3|203598.3|203288.3|1
1738621380000|2025-02-03 22:23:00|203598.1|203288.1|203598.1|203288.1|203598.1|203288.1|203598.1|203288.1|1
1738621400000|2025-02-03 22:23:20|203598|203288|203598|203288|203598|203288|203598|203288|1
1738621410000|2025-02-03 22:23:30|203597.9|203287.9|203597.9|203287.9|203597.9|203287.9|203597.9|203287.9|1
1738621420000|2025-02-03 22:23:40|203597.8|203287.8|203598|203288|203598|203288|203597.8|203287.8|2
1738621430000|2025-02-03 22:23:50|203597.5|203287.5|203597.5|203287.5|203597.5|203287.5|203597.5|203287.5|1
1738621440000|2025-02-03 22:24:00|203597.3|203287.3|203597.3|203287.3|203597.3|203287.3|203597.3|203287.3|1
1738621450000|2025-02-03 22:24:10|203597.2|203287.2|203597.2|203287.2|203597.2|203287.2|203597.2|203287.2|1
1738621460000|2025-02-03 22:24:20|203597.1|203287.1|203597.1|203287.1|203597.1|203287.1|203597.1|203287.1|1
1738621470000|2025-02-03 22:24:30|203604.8|203294.8|203604.8|203294.8|203604.8|203294.8|203604.8|203294.8|1
1738621500000|2025-02-03 22:25:00|203595.3|203285.3|203596.5|203286.5|203596.5|203286.5|203595.2|203285.2|3
1738621510000|2025-02-03 22:25:10|203596.4|203286.4|203596.4|203286.4|203596.4|203286.4|203596.4|203286.4|1
1738621530000|2025-02-03 22:25:30|203596.2|203286.2|203602.9|203292.9|203602.9|203292.9|203596.2|203286.2|2
1738621540000|2025-02-03 22:25:40|203603.9|203293.9|203603.9|203293.9|203603.9|203293.9|203603.9|203293.9|1
1738621550000|2025-02-03 22:25:50|203604.2|203294.2|203604.2|203294.2|203604.2|203294.2|203604.2|203294.2|1
1738621560000|2025-02-03 22:26:00|203604.3|203294.3|203604.3|203294.3|203604.3|203294.3|203604.3|203294.3|1
1738621580000|2025-02-03 22:26:20|203604.4|203294.4|203604.4|203294.4|203604.4|203294.4|203604.4|203294.4|1
1738621610000|2025-02-03 22:26:50|203604.6|203294.6|203604.6|203294.6|203604.6|203294.6|203604.6|203294.6|1
1738621650000|2025-02-03 22:27:30|203604.7|203294.7|203604.7|203294.7|203604.7|203294.7|203604.7|203294.7|1
1738621680000|2025-02-03 22:28:00|203597.3|203287.3|203551.1|203241.1|203597.3|203287.3|203551.1|203241.1|2
1738621730000|2025-02-03 22:28:50|203516|203206|203515|203205|203516|203206|203515|203205|2
1738622260000|2025-02-03 22:37:40|203564.3|203254.3|203564.3|203254.3|203564.3|203254.3|203564.3|203254.3|1
1738622500000|2025-02-03 22:41:40|203563|203253|203563|203253|203563|203253|203563|203253|1
1738622560000|2025-02-03 22:42:40|203559.5|203249.5|203559.5|203249.5|203559.5|203249.5|203559.5|203249.5|1
1738622700000|2025-02-03 22:45:00|203555.9|203245.9|203555.9|203245.9|203555.9|203245.9|203555.9|203245.9|1
1738622800000|2025-02-03 22:46:40|203514.8|203204.8|203514.8|203204.8|203514.8|203204.8|203514.8|203204.8|1
1738622980000|2025-02-03 22:49:40|203516|203206|203516|203206|203516|203206|203516|203206|1
1738623040000|2025-02-03 22:50:40|203516.3|203206.3|203516.3|203206.3|203516.3|203206.3|203516.3|203206.3|1
1738623360000|2025-02-03 22:56:00|203515|203205|203515|203205|203515|203205|203515|203205|1
1738623400000|2025-02-03 22:56:40|203514.4|203204.4|203514.4|203204.4|203514.4|203204.4|203514.4|203204.4|1
1738623520000|2025-02-03 22:58:40|203512|203202|203507.6|203197.6|203512|203202|203507.6|203197.6|2
1738623550000|2025-02-03 22:59:10|203515|203205|203515|203205|203515|203205|203515|203205|1
1738623600000|2025-02-03 23:00:00|203617|203307|203460.8|203150.8|203617|203307|203460.8|203150.8|5
1738623640000|2025-02-03 23:00:40|203475|203165|203475|203165|203475|203165|203475|203165|1
1738623690000|2025-02-03 23:01:30|203501.7|203191.7|203563.1|203253.1|203563.1|203253.1|203501.7|203191.7|4
1738623710000|2025-02-03 23:01:50|203562.9|203252.9|203562.9|203252.9|203562.9|203252.9|203562.9|203252.9|1
1738623720000|2025-02-03 23:02:00|203561.8|203251.8|203551.3|203241.3|203561.8|203251.8|203549.3|203239.3|6
1738623740000|2025-02-03 23:02:20|203545|203245|203545|203245|203545|203245|203545|203245|1
1738623750000|2025-02-03 23:02:30|203551.2|203241.2|203533.3|203223.3|203577.5|203273.5|203533.3|203223.3|5
1738623780000|2025-02-03 23:03:00|203525|203215|203540|203230|203540|203230|203525|203215|2
1738623910000|2025-02-03 23:05:10|203549.3|203239.3|203549.3|203239.3|203549.3|203239.3|203549.3|203239.3|1
1738623940000|2025-02-03 23:05:40|203540|203230|203540|203230|203540|203230|203540|203230|1
1738623970000|2025-02-03 23:06:10|203542.8|203232.8|203542.8|203232.8|203542.8|203232.8|203542.8|203232.8|1
1738624000000|2025-02-03 23:06:40|203540|203230|203540|203230|203540|203230|203540|203230|1
1738624020000|2025-02-03 23:07:00|203541.1|203231.1|203541.1|203231.1|203541.1|203231.1|203541.1|203231.1|1
1738624050000|2025-02-03 23:07:30|203523.7|203213.7|203513.7|203203.7|203523.7|203213.7|203507.1|203197.1|3
1738624080000|2025-02-03 23:08:00|203525|203215|203525|203215|203525|203215|203525|203215|1
1738624100000|2025-02-03 23:08:20|203525.4|203215.4|203525.4|203215.4|203525.4|203215.4|203525.4|203215.4|1
1738624130000|2025-02-03 23:08:50|203525|203215|203525|203215|203525|203215|203525|203215|1
1738624160000|2025-02-03 23:09:20|203522.5|203212.5|203522.5|203212.5|203522.5|203212.5|203522.5|203212.5|1
1738624190000|2025-02-03 23:09:50|203525|203215|203525|203215|203525|203215|203525|203215|1
1738624210000|2025-02-03 23:10:10|203519.8|203209.8|203519.8|203209.8|203519.8|203209.8|203519.8|203209.8|1
1738624260000|2025-02-03 23:11:00|203525|203215|203525|203215|203525|203215|203525|203215|1
1738624270000|2025-02-03 23:11:10|203516.5|203206.5|203516.5|203206.5|203516.5|203206.5|203516.5|203206.5|1
1738624300000|2025-02-03 23:11:40|203506.5|203196.5|203443.8|203133.8|203506.5|203196.5|203425|203119.5|14
1738624310000|2025-02-03 23:11:50|203425|203165|203425|203165|203425|203165|203425|203165|1
1738624320000|2025-02-03 23:12:00|203385|203115|203425|203118.7|203425|203118.7|203385|203114|7
1738624330000|2025-02-03 23:12:10||203118||203165||203165||203118|3
1738624350000|2025-02-03 23:12:30||203175||203175||203175||203175|1
1738624360000|2025-02-03 23:12:40|203448.3|203138.3|203448.3|203138.3|203448.3|203138.3|203448.3|203138.3|1
1738624370000|2025-02-03 23:12:50|203448.7|203138.7|203446.4|203136.4|203448.7|203138.7|203444.3|203134.3|5
1738624380000|2025-02-03 23:13:00|203446.9|203136.9|203446.9|203136.9|203446.9|203136.9|203446.9|203136.9|1
1738624390000|2025-02-03 23:13:10|203425|203175|203425|203175|203425|203175|203425|203175|1
1738624410000|2025-02-03 23:13:30|203465|203183.2|203493.2|203183.2|203493.2|203183.2|203465|203183.2|2
1738624420000|2025-02-03 23:13:40|203453.2|203143.2|203453.2|203143.2|203453.2|203143.2|203453.2|203143.2|1
1738624430000|2025-02-03 23:13:50|203465|203175|203465|203175|203465|203175|203465|203175|1
1738624470000|2025-02-03 23:14:30|203453.7|203143.7|203459.7|203149.7|203459.7|203149.7|203453.7|203143.7|2
1738624480000|2025-02-03 23:14:40|203457.7|203147.7|203465|203175|203465|203175|203457.7|203147.7|2
1738624520000|2025-02-03 23:15:20|203495.3|203185.3|203489.2|203179.2|203495.3|203185.3|203489.2|203179.2|2
1738624530000|2025-02-03 23:15:30|203465|203175|203525|203227.5|203525|203227.5|203460.8|203150.8|6
1738624540000|2025-02-03 23:15:40|203526|203229|203523.9|203213.9|203526|203229|203523.9|203213.9|4
1738624550000|2025-02-03 23:15:50|203524.4|203214.4|203520|203210|203537.8|203227.8|203520|203210|4
1738624560000|2025-02-03 23:16:00|203505|203225|203525|203225|203525|203225|203505|203225|2
1738624570000|2025-02-03 23:16:10|203515||203515||203515||203515||1
1738624580000|2025-02-03 23:16:20|203525||203505||203525||203505||4
1738624590000|2025-02-03 23:16:30|203524|203214|203524|203214|203524|203214|203524|203214|1
1738624610000|2025-02-03 23:16:50|203524.2|203214.2|203534.3|203224.3|203534.7|203224.7|203524.2|203214.2|3
1738624620000|2025-02-03 23:17:00|203534.9|203224.9|203525|203225|203534.9|203225|203525|203224.9|2
1738624630000|2025-02-03 23:17:10|203540|203230|203545|203265|203545|203265|203540|203230|2
1738624640000|2025-02-03 23:17:20|203561.5|203251.5|203561.5|203251.5|203561.5|203251.5|203561.5|203251.5|1
1738624670000|2025-02-03 23:17:50|203561.3|203251.3|203525|203265|203563.3|203265|203525|203242.8|4
1738624680000|2025-02-03 23:18:00|203555||203555||203555||203535||3
1738624700000|2025-02-03 23:18:20|203546.5|203236.5|203546.5|203236.5|203546.5|203236.5|203546.5|203236.5|1
1738624710000|2025-02-03 23:18:30|203555|203265|203555|203265|203555|203265|203555|203265|1
1738624720000|2025-02-03 23:18:40|203546.9|203236.9|203546.9|203236.9|203546.9|203236.9|203546.9|203236.9|1
1738624740000|2025-02-03 23:19:00|203555|203265|203569|203259|203587.6|203305|203555|203259|4
1738624750000|2025-02-03 23:19:10|203569.7|203259.7|203593.7|203283.7|203594.4|203284.4|203569.7|203259.7|6
1738624760000|2025-02-03 23:19:20|203594.4|203284.4|203594.4|203284.4|203594.4|203284.4|203594.4|203284.4|1
1738624770000|2025-02-03 23:19:30|203593.7|203283.7|203555|203315|203593.7|203315|203555|203283.7|2
1738624790000|2025-02-03 23:19:50||203345||203355||203355||203345|2
1738624800000|2025-02-03 23:20:00|203600.1|203321.3|203596|203291.4|203600.1|203322.6|203595.5|203291.4|5
1738624810000|2025-02-03 23:20:10|203596.2|203286.2|203596.2|203286.2|203596.2|203286.2|203596.2|203286.2|1
1738624830000|2025-02-03 23:20:30|203555|203315|203555|203345|203555|203345|203555|203315|2
1738624840000|2025-02-03 23:20:40||203355||203385||203385||203355|2
1738624850000|2025-02-03 23:20:50|203604.4|203355|203604.4|203333.9|203604.4|203355|203604.4|203333.9|2
1738624870000|2025-02-03 23:21:10|203604.1|203334.2|203608.8|203372.4|203608.8|203372.4|203604.1|203334.2|3
1738624880000|2025-02-03 23:21:20|203607.6|203373.6|203555|203385|203607.6|203445|203535|203356|7
1738624890000|2025-02-03 23:21:30|203535|203445|203535|203445|203535|203445|203535|203445|1
1738624900000|2025-02-03 23:21:40|203555|203385|203535|203445|203555|203445|203535|203385|3
1738624910000|2025-02-03 23:21:50|203555|203395|203604.1|203371.9|203604.1|203395|203555|203371.9|2
1738624930000|2025-02-03 23:22:10|203605.1|203378.3|203606.1|203378.9|203607.4|203378.9|203605.1|203372.6|4
1738624940000|2025-02-03 23:22:20|203607.5|203372.7|203555|203395|203607.5|203395|203555|203372.7|2
1738624950000|2025-02-03 23:22:30|203540|203450|203555|203395|203555|203450|203540|203395|2
1738624960000|2025-02-03 23:22:40|203588.5|203373.8|203562.1|203407.9|203588.5|203407.9|203562.1|203373.8|4
1738624980000|2025-02-03 23:23:00|203571.7|203415.9|203561.9|203407.7|203571.7|203458|203539.8|203407.7|8
1738625000000|2025-02-03 23:23:20|203568.3|203414.1|203562.7|203408.5|203568.3|203456.9|203540.6|203408.5|4
1738625010000|2025-02-03 23:23:30|203568.8|203414.5|203563.6|203409.4|203568.8|203457.2|203541.5|203409.4|4
1738625020000|2025-02-03 23:23:40|203571.5|203415.9|203561.4|203407.1|203571.5|203455.4|203545.4|203407.1|4
1738625030000|2025-02-03 23:23:50|203568.5|203414.3|203561.7|203407.5|203568.5|203414.3|203561.7|203407.5|2
1738625040000|2025-02-03 23:24:00|203568.4|203414.2|203546.3|203456.3|203568.4|203456.3|203546.3|203414.2|2
1738625050000|2025-02-03 23:24:10|203552.5|203462.5|203546.2|203456.2|203552.5|203462.5|203546.2|203456.2|2
1738625080000|2025-02-03 23:24:40|203540|203450|203562.3|203408.1|203562.3|203450|203540|203408.1|2
1738625090000|2025-02-03 23:24:50|203574.6|203420.4|203765.5|203593.2|203765.5|203593.2|203574.6|203420.4|3
1738625100000|2025-02-03 23:25:00|203787.5|203610.2|203840.7|203668.4|203851.3|203678.9|203787.5|203610.2|5
1738625110000|2025-02-03 23:25:10|203851.1|203678.8|203986.9|203807.9|203987.2|203808.2|203851.1|203678.8|10
1738625120000|2025-02-03 23:25:20|203996.7|203817.7|204061.3|203885.6|204086.3|203885.9|203996.7|203817.7|8
1738625130000|2025-02-03 23:25:30|203976.4|203898.9|203921.5|203735.8|203976.4|203898.9|203921.5|203735.8|7
1738625150000|2025-02-03 23:25:50|203929.2|203743.5|203929.2|203756.9|203929.2|203756.9|203929.2|203743.5|2
1738625160000|2025-02-03 23:26:00|203920.4|203748.1|203920.4|203734.7|203920.4|203748.1|203920.4|203734.7|2
1738625190000|2025-02-03 23:26:30|203955|203695|203955|203695|203955|203695|203955|203695|1
1738625200000|2025-02-03 23:26:40|203928.1|203742.4|203928.1|203752.4|203928.1|203752.4|203928.1|203742.4|2
1738625210000|2025-02-03 23:26:50|203918.5|203742.9|203883|203704|203927.8|203755.5|203883|203704|7
1738625220000|2025-02-03 23:27:00|203891.2|203712.2|203891.2|203718.9|203891.2|203718.9|203891.2|203712.2|2
1738625230000|2025-02-03 23:27:10|203904.5||203904.5||203904.5||203904.5||1
1738625250000|2025-02-03 23:27:30|203912.1|203726.5|203912.1|203726.5|203912.1|203726.5|203912.1|203726.5|1
1738625260000|2025-02-03 23:27:40|203927.9|203742.2|203950.6|203764.9|203960.1|203774.4|203927.9|203742.2|3
1738625270000|2025-02-03 23:27:50|203939.5|203753.9|203926.2|203740.5|203939.5|203753.9|203926.2|203740.5|2
1738625300000|2025-02-03 23:28:20|203955|203695|203955|203695|203955|203695|203955|203695|1
1738625310000|2025-02-03 23:28:30|203934.6|203748.9|203981|203805.3|203981|203818.7|203934.6|203748.9|5
1738625320000|2025-02-03 23:28:40|203937.1|203764.7|203927.3|203755|203937.1|203764.7|203927.3|203755|2
1738625330000|2025-02-03 23:28:50|203919.8|203747.5|203876.5|203697.5|203919.8|203747.5|203876.5|203697.5|2
1738625340000|2025-02-03 23:29:00|203863.2|203689.7|203852|203689.7|203863.2|203689.7|203852|203689.7|3
1738625350000|2025-02-03 23:29:10|203844.1|203681.7|203836.6|203650.9|203844.1|203681.7|203836.6|203638.6|4
1738625360000|2025-02-03 23:29:20|203829.1|203643.5|203791.1|203605.4|203829.1|203643.5|203791.1|203605.4|2
1738625370000|2025-02-03 23:29:30|203801.1|203615.4|203809.6|203647.3|203809.6|203647.3|203801.1|203615.4|2
1738625380000|2025-02-03 23:29:40|203795.4|203609.7|203816.4|203617.4|203816.4|203630.7|203795.4|203609.7|3
1738625410000|2025-02-03 23:30:10|203865|203565|203865|203565|203865|203565|203865|203565|1
1738625420000|2025-02-03 23:30:20|203824.7|203625.7|203832.5|203646.8|203832.5|203646.8|203824.7|203625.7|3
1738625450000|2025-02-03 23:30:50|203842.7|203657|203842.7|203670.3|203842.7|203670.3|203842.7|203657|2
1738625460000|2025-02-03 23:31:00|203851.1|203678.7|203843.5|203671.2|203851.1|203678.7|203843.5|203671.2|3
1738625470000|2025-02-03 23:31:10|203851.1|203678.7|203843.1|203670.8|203851.1|203678.7|203843.1|203670.8|2
1738625490000|2025-02-03 23:31:30|203853.5|203681.2|203878.9|203689.9|203878.9|203689.9|203853.5|203681.2|2
1738625510000|2025-02-03 23:31:50|203885.6|203618.9|203885.6|203618.9|203885.6|203618.9|203885.6|203618.9|1
1738625520000|2025-02-03 23:32:00|203915|203677|203876.1|203687.1|203915|203687.1|203876.1|203677|2
1738625530000|2025-02-03 23:32:10|203868|203679|203880.9|203708.5|203880.9|203708.5|203854.7|203679|4
1738625540000|2025-02-03 23:32:20||203691.9||203691.9||203691.9||203691.9|1
1738625560000|2025-02-03 23:32:40|203915|203645|203873.3|203684.3|203915|203684.3|203873.3|203645|2
1738625590000|2025-02-03 23:33:10|203886.7|203697.7|203954.1|203765.1|203969|203793.3|203886.7|203697.7|6
1738625600000|2025-02-03 23:33:20|203930.1|203754.4|203926.7|203754.4|203930.1|203754.4|203926.7|203754.4|2
1738625620000|2025-02-03 23:33:40|203943.4||203926.7||203943.4||203926.7||2
1738625630000|2025-02-03 23:33:50|203955|203735|203955|203735|203955|203735|203955|203735|1
1738625650000|2025-02-03 23:34:10|203930.2|203757.9|203930.2|203757.9|203930.2|203757.9|203930.2|203757.9|1
1738625660000|2025-02-03 23:34:20|203920.6|203748.3|203930.2|203757.9|203930.2|203757.9|203920.6|203748.3|2
1738625690000|2025-02-03 23:34:50|203955|203735|203955|203735|203955|203735|203955|203735|1
1738625710000|2025-02-03 23:35:10|203930|203757.7|203930|203757.7|203930|203757.7|203930|203757.7|1
1738625740000|2025-02-03 23:35:40|203955|203735|203955|203735|203955|203735|203955|203735|1
1738625750000|2025-02-03 23:35:50|203939.2|203766.9|203964|203775|203964|203775|203939.2|203766.9|2
1738625770000|2025-02-03 23:36:10|203954.1|203765.1|203851.9|203676.1|203954.1|203765.1|203851.9|203676.1|7
1738625790000|2025-02-03 23:36:30|203860.6|203684.9|203864.2|203699.9|203864.2|203699.9|203860.6|203684.9|2
1738625800000|2025-02-03 23:36:40|203870.7|203706.5|203890.3|203701.3|203890.3|203710.3|203870.7|203693.7|4
1738625810000|2025-02-03 23:36:50|203878.7|203717.9|203878.7|203689.7|203878.7|203717.9|203878.7|203689.7|3
1738625830000|2025-02-03 23:37:10|203887.9|203698.9|203898.2|203725.9|203898.2|203725.9|203887.9|203698.9|3
1738625860000|2025-02-03 23:37:40|203915|203695|203915|203695|203915|203695|203915|203695|1
1738625880000|2025-02-03 23:38:00|203895|203722.7|203895|203722.7|203895|203722.7|203895|203722.7|1
1738625910000|2025-02-03 23:38:30|203885.4|203713.1|203876.5|203687.5|203885.4|203713.1|203876.5|203687.5|2
1738625930000|2025-02-03 23:38:50|203864.6|203675.6|203834.7|203645.7|203864.6|203675.6|203834.7|203645.7|3
1738625940000|2025-02-03 23:39:00||203655.7||203655.7||203655.7||203655.7|1
1738625950000|2025-02-03 23:39:10|203842.3|203663.3|203842.3|203666.7|203842.3|203666.7|203842.3|203653.3|5
1738625970000|2025-02-03 23:39:30|203850.3|203653.3|203881.8|203692.8|203881.8|203692.8|203850.3|203653.3|4
1738625990000|2025-02-03 23:39:50|203895.9|203709.5|203895.5|203723.2|203904.6|203745.6|203895.5|203709.5|6
1738626010000|2025-02-03 23:40:10|203907.6|203735.3|203996.4|203830.7|203996.4|203830.7|203907.6|203735.3|5
1738626020000|2025-02-03 23:40:20|204006.4|203834.1|203924.4|203738.7|204006.4|203834.1|203916.6|203730.9|9
1738626030000|2025-02-03 23:40:30|203924.3|203748.6|203924.3|203748.6|203924.3|203748.6|203924.3|203748.6|1
1738626040000|2025-02-03 23:40:40|203967.8|203706.4|203967.8|203706.4|203967.8|203706.4|203967.8|203706.4|1
1738626060000|2025-02-03 23:41:00|203922.3|203746.6|203922.3|203746.6|203922.3|203746.6|203922.3|203746.6|1
1738626070000|2025-02-03 23:41:10||203736.6||203736.6||203736.6||203736.6|1
1738626090000|2025-02-03 23:41:30||203746.6||203749.9||203749.9||203746.6|2
1738626100000|2025-02-03 23:41:40|203955|203735|203955|203735|203955|203735|203955|203735|1
1738626110000|2025-02-03 23:41:50||203695||203695||203725||203695|3
1738626120000|2025-02-03 23:42:00|203917.1|203731.4|203917.1|203731.4|203917.1|203731.4|203917.1|203731.4|1
1738626130000|2025-02-03 23:42:10|203915.8|203730.1|203915.8|203730.1|203915.8|203730.1|203915.8|203730.1|1
1738626140000|2025-02-03 23:42:20|203964.6|203683.3|203964.6|203710|203964.6|203710|203964.6|203683.3|3
1738626160000|2025-02-03 23:42:40||203735||203710||203735||203710|2
1738626180000|2025-02-03 23:43:00|203955|203735|203955|203735|203955|203735|203955|203735|1
1738626190000|2025-02-03 23:43:10|203968.8|203725|203968.8|203707.5|203968.8|203725|203968.8|203707.5|2
1738626200000|2025-02-03 23:43:20|203955|203725|203977.1|203722.5|203977.1|203735|203955|203714.1|8
1738626210000|2025-02-03 23:43:30||203742.5||203742.5||203742.5||203742.5|1
1738626220000|2025-02-03 23:43:40|203955|203722.5|203974.2|203735|203974.2|203765|203955|203722.5|5
1738626230000|2025-02-03 23:43:50|203972|203720.7|203968.2|203686.9|203972|203735|203955|203686.9|9
1738626250000|2025-02-03 23:44:10|203955|203706.9|203968.2|203686.9|203968.2|203706.9|203955|203686.9|4
1738626270000|2025-02-03 23:44:30|203955|203695|203955|203695|203955|203725|203955|203695|3
1738626280000|2025-02-03 23:44:40|203964.9|203683.6|203964.9|203683.6|203964.9|203683.6|203964.9|203683.6|1
1738626300000|2025-02-03 23:45:00|203955|203695|203835|203592.2|203955|203695|203835|203592.2|9
1738626310000|2025-02-03 23:45:10|203851.7|203605|203805.8|203537.8|203851.7|203605|203805.8|203497.2|10
1738626320000|2025-02-03 23:45:20|203795|203555|203805.8|203537.8|203805.8|203555|203795|203537.8|3
1738626330000|2025-02-03 23:45:30|203832.5|203555|203812.5|203537.8|203832.5|203555|203805|203537.8|6
1738626340000|2025-02-03 23:45:40|203805|203546.1|203857.4|203582.7|203857.4|203635|203805|203546.1|5
1738626350000|2025-02-03 23:45:50||203595||203635||203635||203595|2
1738626360000|2025-02-03 23:46:00|203822.6|203609.4|203822.6|203547.9|203822.6|203609.4|203822.6|203547.9|5
1738626370000|2025-02-03 23:46:10|203849.2|203574.6|203845|203595|203849.2|203595|203845|203574.6|4
1738626390000|2025-02-03 23:46:30|203856.9|203586.8|203899.8|203625.1|203899.8|203635|203856.9|203586.8|3
1738626410000|2025-02-03 23:46:50|203926.5|203635|203885|203625.1|203926.5|203685|203885|203625.1|5
1738626420000|2025-02-03 23:47:00|203897.4|203635|203925|203635|203925|203685|203885|203625.9|8
1738626430000|2025-02-03 23:47:10|203885||203885||203885||203885||1
1738626440000|2025-02-03 23:47:20||203628.5||203628.5||203628.5||203628.5|1
1738626450000|2025-02-03 23:47:30||203635||203635||203635||203635|1
1738626460000|2025-02-03 23:47:40|203899.8|203675|203899.8|203675|203899.8|203675|203899.8|203675|2
1738626480000|2025-02-03 23:48:00|203885||203885||203885||203885||1
1738626490000|2025-02-03 23:48:10|203925|203659.9|203934.6|203659.9|203934.6|203659.9|203925|203659.9|3
1738626500000|2025-02-03 23:48:20|203925||203934.6||203934.6||203925||2
1738626510000|2025-02-03 23:48:30|203925|203675|203934.6|203659.9|203934.6|203675|203925|203659.9|3
1738626530000|2025-02-03 23:48:50|203925|203675|203925|203675|203925|203675|203925|203675|1
1738626550000|2025-02-03 23:49:10|203933.9|203659.2|203933.9|203659.2|203933.9|203659.2|203933.9|203659.2|1
1738626570000|2025-02-03 23:49:30|203925|203668.1|203969.4|203694.8|203969.4|203694.8|203925|203668.1|2
1738626580000|2025-02-03 23:49:40||203668.1||203694.8||203694.8||203668.1|4
1738626590000|2025-02-03 23:49:50|203978.2|203715|203978.2|203703.5|203978.2|203715|203978.2|203703.5|2
1738626620000|2025-02-03 23:50:20|203965|203715|203965|203715|203965|203715|203965|203715|1
1738626630000|2025-02-03 23:50:30|203996.4|203686.4|203993.6|203683.6|203996.4|203686.4|203993.6|203683.6|2
1738626640000|2025-02-03 23:50:40|203997|203687|203979|203704.3|204002.4|203704.3|203979|203687|6
1738626660000|2025-02-03 23:51:00||203715||203704.3||203715||203704.3|2
1738626670000|2025-02-03 23:51:10|203987.2|203712.5|204062.2|203774.2|204062.2|203795|203987.2|203712.5|5
1738626680000|2025-02-03 23:51:20|204035.6|203747.6|204035.6|203747.6|204035.6|203747.6|204035.6|203747.6|1
1738626700000|2025-02-03 23:51:40|204025|203774.2|204025|203755|204025|203774.2|204025|203747.6|3
1738626730000|2025-02-03 23:52:10|204034.8|203746.8|204034.8|203746.8|204034.8|203746.8|204034.8|203746.8|1
1738626740000|2025-02-03 23:52:20|204025||204025||204025||204025||1
1738626760000|2025-02-03 23:52:40|204034.8|203755|204025|203755|204034.8|203755|204025|203746.8|3
1738626780000|2025-02-03 23:53:00|204032.7|203744.7|204032.7|203744.7|204032.7|203744.7|204032.7|203744.7|1
1738626790000|2025-02-03 23:53:10|204030.4|203720.4|204026.1|203724.7|204030.4|203724.7|204026.1|203720.4|2
1738626800000|2025-02-03 23:53:20|204015|203716.2|203982.6|203681.3|204015|203716.2|203975|203681.3|5
1738626820000|2025-02-03 23:53:40||203701.3||203681.3||203701.3||203681.3|2
1738626830000|2025-02-03 23:53:50|203989.3|203701.3|203989.3|203715|203989.3|203715|203989.3|203701.3|2
1738626840000|2025-02-03 23:54:00|203985||203985||203985||203985||1
1738626860000|2025-02-03 23:54:20|203993.2|203705.2|203993.2|203715|203993.2|203715|203993.2|203705.2|2
1738626870000|2025-02-03 23:54:30||203705.2||203705.2||203705.2||203705.2|1
1738626890000|2025-02-03 23:54:50|203985|203725|203985|203715|203985|203725|203985|203715|2
1738626900000|2025-02-03 23:55:00||203725||203725||203725||203725|1
1738626910000|2025-02-03 23:55:10|204039.4|203755|204039.4|203778.1|204039.4|203778.1|204039.4|203755|2
1738626930000|2025-02-03 23:55:30|204066.1||204059.4||204066.1||204059.4||2
1738626940000|2025-02-03 23:55:40|204055|203795|204055|203795|204055|203795|204055|203795|1
1738626960000|2025-02-03 23:56:00|204064.3|203783|204064.3|203783|204064.3|203783|204064.3|203783|1
1738626970000|2025-02-03 23:56:10|204055|203791.1|204079.1|203817.7|204079.1|203817.7|204055|203791.1|2
1738627000000|2025-02-03 23:56:40|204065|203835|204065|203835|204065|203835|204065|203835|1
1738627010000|2025-02-03 23:56:50|204070.5||204070.5||204070.5||204070.5||1
1738627020000|2025-02-03 23:57:00|204080|203760.5|204080|203791.9|204080|203818.6|204080|203760.5|3
1738627050000|2025-02-03 23:57:30|204065|203795|204065|203795|204065|203795|204065|203795|1
1738627070000|2025-02-03 23:57:50|204075.5|203787.5|204075.5|203787.5|204075.5|203787.5|204075.5|203787.5|1
1738627100000|2025-02-03 23:58:20|204065|203795|204103.7|203822.3|204103.7|203822.3|204065|203795|2
1738627110000|2025-02-03 23:58:30|204065|203802.3|204083.7|203822.3|204083.7|203822.3|204065|203802.3|3
1738627130000|2025-02-03 23:58:50||203802.3||203802.3||203802.3||203802.3|1
1738627140000|2025-02-03 23:59:00|204065|203805|204065|203835|204065|203835|204065|203805|2
1738627150000|2025-02-03 23:59:10|204075.1|203813.7|203985|203742.6|204075.1|203813.7|203985|203722.6|6
1738627170000|2025-02-03 23:59:30|204003.9|203715.9|203992.9|203704.9|204003.9|203715.9|203985|203704.9|3
1738627180000|2025-02-03 23:59:40|204001.3|203755|204022.9|203748.2|204022.9|203774.9|203985|203748.2|5
1738627190000|2025-02-03 23:59:50|204005|203755|204022.9|203748.2|204022.9|203755|203985|203748.2|5
1738627200000|2025-02-04 00:00:00|204005|203732.9|204005|203748.2|204005|203748.2|204005|203732.9|3
1738627210000|2025-02-04 00:00:10|204013.4|203755|204021.7|203795|204021.7|203795|203975|203738.7|5
1738627220000|2025-02-04 00:00:20|204005||204021.7||204021.7||204005||2
1738627230000|2025-02-04 00:00:30|204005||204005||204021.7||204005||3
1738627240000|2025-02-04 00:00:40|204021.7|203778|204005|203782|204030|203795|204005|203778|6
1738627250000|2025-02-04 00:00:50||203795||203782||203795||203782|4
1738627260000|2025-02-04 00:01:00|204020.5|203795|204020.5|203745.8|204020.5|203795|204020.5|203745.8|2
1738627280000|2025-02-04 00:01:20|204005|203755|203991.5|203755|204005|203755|203991.5|203755|3
1738627290000|2025-02-04 00:01:30|203975||203975||203975||203975||1
1738627300000|2025-02-04 00:01:40|204005|203795|204005|203795|204005|203795|204005|203795|2
1738627310000|2025-02-04 00:01:50|204029.7|203781.7|204005|203781.7|204029.7|203781.7|204005|203781.7|2
1738627320000|2025-02-04 00:02:00|204029.7||204005||204029.7||204005||6
1738627340000|2025-02-04 00:02:20||203795||203795||203795||203795|1
1738627370000|2025-02-04 00:02:50|204026.1|203778.1|204026.1|203795|204026.1|203795|204005|203778.1|4
1738627380000|2025-02-04 00:03:00|204005||204005||204005||204005||1
1738627390000|2025-02-04 00:03:10||203787.5||203817.5||203818.1||203787.5|3
1738627400000|2025-02-04 00:03:20||203820.5||203824.1||203824.1||203818.7|3
1738627410000|2025-02-04 00:03:30|204026.3|203821.1|204026.3|203795|204026.3|203821.1|204026.3|203778.3|4
1738627420000|2025-02-04 00:03:40||203778.3||203797||203797||203778.3|3
1738627430000|2025-02-04 00:03:50|204036.6|203789.9|204005|203815.2|204036.6|203815.2|204005|203789.9|3
1738627440000|2025-02-04 00:04:00|204036.6|203791.3|204005|203789.9|204036.6|203795|204005|203788.6|8
1738627450000|2025-02-04 00:04:10||203791.5||203791||203791.5||203791|2
1738627470000|2025-02-04 00:04:30||203795||203805||203805||203795|3
1738627480000|2025-02-04 00:04:40|204034.8|203798.7|204031.7|203824.7|204034.8|203829.3|204031.7|203798.7|3
1738627490000|2025-02-04 00:04:50|204031.6|203827|204005|203834.6|204032|203834.6|204005|203827|3
1738627500000|2025-02-04 00:05:00||203837.5||203832.9||203837.8||203832.9|5
1738627520000|2025-02-04 00:05:20||203845||203845||203845||203845|1
1738627540000|2025-02-04 00:05:40||203833.5||203833.5||203833.5||203833.5|1
1738627550000|2025-02-04 00:05:50||203836.9||203833.6||203841.8||203833.6|6
1738627560000|2025-02-04 00:06:00|204036.2|203835|204005|203832.8|204036.2|203836.1|204005|203832.8|3
1738627570000|2025-02-04 00:06:10||203836.7||203832.8||203845||203832.3|4
1738627580000|2025-02-04 00:06:20|204034.9|203834.1|204005|203834.1|204034.9|203835.2|204005|203834.1|4
1738627590000|2025-02-04 00:06:30|204039|203845|204040.8|203871|204041.6|203871|204038.2|203835.3|5
1738627610000|2025-02-04 00:06:50|204040.4|203871.4|204005|203829.2|204040.4|203871.4|204005|203829.2|5
1738627620000|2025-02-04 00:07:00||203832.1||203829||203845||203829|5
1738627630000|2025-02-04 00:07:10||203828.3||203831||203831||203828.3|2
1738627640000|2025-02-04 00:07:20||203836.4||203845||203845||203830.6|3
1738627670000|2025-02-04 00:07:50||203833.4||203833.1||203836.5||203833.1|3
1738627680000|2025-02-04 00:08:00|204175.3|203834.6|204227.7|203985|204227.7|203985|204125|203833.2|5
1738627690000|2025-02-04 00:08:10|204215||204227.7||204227.7||204215||2
1738627700000|2025-02-04 00:08:20|204215|203970.9|204215|203970.9|204227.7|203985|204215|203970.9|4
1738627710000|2025-02-04 00:08:30||203985||203985||203985||203985|1
1738627720000|2025-02-04 00:08:40|204265|203989|204265|204025|204265|204025|204265|203989|2
1738627730000|2025-02-04 00:08:50|204275.8|204009.8|204276.5|204025|204276.5|204025|204275.8|204009.8|4
1738627740000|2025-02-04 00:09:00|204275.4|204011.2|204165|203945|204275.4|204025|204165|203929.5|7
1738627760000|2025-02-04 00:09:20|204184.1||204217.5||204217.5||204184.1||2
1738627770000|2025-02-04 00:09:30|204215||204165||204215||204165||2
1738627800000|2025-02-04 00:10:00|204217.5|203909.4|204217.5|203945|204217.5|203945|204217.5|203909.4|2
1738627810000|2025-02-04 00:10:10|204215|203937.6|204225.6|203985|204225.6|203985|204215|203937.6|5
1738627820000|2025-02-04 00:10:20|204215||204215||204215||204215||1
1738627830000|2025-02-04 00:10:30|204225.6|203973.1|204215|203985|204225.6|203985|204215|203973.1|3
1738627860000|2025-02-04 00:11:00|204229.7|203970.4|204229.7|203970.4|204229.7|203970.4|204229.7|203970.4|1
1738627880000|2025-02-04 00:11:20|204228.5|203970.8|204215|204015|204228.5|204015|204215|203970.8|3
1738627890000|2025-02-04 00:11:30|204230.7|203989.4|204230.7|203969.4|204230.7|203989.4|204230.7|203969.4|2
1738627900000|2025-02-04 00:11:40|204215|203985|204215|203985|204215|203985|204215|203985|1
1738627910000|2025-02-04 00:11:50|204265|204015|204215|203985|204265|204025|204215|203985|4
1738627920000|2025-02-04 00:12:00|204265|203973.7|204268.4|203973.7|204268.4|203973.7|204265|203973.7|2
1738627940000|2025-02-04 00:12:20|204215|203985|204217.5|203970.9|204226.9|203985|204215|203970.9|3
1738627950000|2025-02-04 00:12:30|204205|203985|204220.2|203965.5|204220.2|203985|204205|203965.5|2
1738627960000|2025-02-04 00:12:40|204205|203985|204205|203965.5|204205|203985|204205|203965.5|2
1738627970000|2025-02-04 00:12:50|204218.3|203985|204205|203985|204218.3|203985|204205|203965.5|5
1738628000000|2025-02-04 00:13:20|204171.7|203970.2|204171.7|204019.1|204171.7|204019.1|204171.7|203970.2|2
1738628030000|2025-02-04 00:13:50|204205|203985|204205|203985|204205|203985|204205|203985|1
1738628060000|2025-02-04 00:14:20|204171.7|204019.2|204171.7|204019.2|204171.7|204019.2|204171.7|204019.2|1
1738628080000|2025-02-04 00:14:40|204140.7|204050.7|204171.7|204019.2|204171.7|204050.7|204140.7|204019.2|2
1738628090000|2025-02-04 00:14:50|204205|203985|204178|204025.5|204205|204025.5|204178|203985|2
1738628100000|2025-02-04 00:15:00|204171.9|204019.3|204118.7|204028.7|204171.9|204030.4|204118.7|204004.1|5
1738628120000|2025-02-04 00:15:20|204109.7|204019.7|204132.3|203979.8|204132.3|204019.7|204087.7|203979.8|4
1738628130000|2025-02-04 00:15:30|204122.8|203970.3|204131.5|203978.9|204131.5|203978.9|204122.8|203970.3|3
1738628150000|2025-02-04 00:15:50|204123.7|203971.1|204250.9|204098.3|204250.9|204124.6|204120|203971.1|6
1738628160000|2025-02-04 00:16:00|204244.1|204091.5|204244.1|204091.5|204244.1|204091.5|204244.1|204091.5|1
1738628170000|2025-02-04 00:16:10|204231.7|204088.2|203972.7|203882.7|204231.7|204088.2|203972.7|203878.3|6
1738628190000|2025-02-04 00:16:30|203983.3|203893.3|203983.3|203893.3|203983.3|203893.3|203983.3|203893.3|1
1738628210000|2025-02-04 00:16:50|203976.8|203886.8|203984|203894|203984|203894|203976.8|203886.8|2
1738628220000|2025-02-04 00:17:00|203977.4|203887.4|203986.9|203896.9|203986.9|203896.9|203977.4|203887.4|2
1738628230000|2025-02-04 00:17:10|203980.4|203890.4|204004.5|203914.5|204012|203922|203980.4|203890.4|5
1738628240000|2025-02-04 00:17:20|204010.8|203920.8|204022.3|203932.3|204024.8|203934.8|204010.8|203920.8|6
1738628250000|2025-02-04 00:17:30|204024.8|203934.8|204024.8|203934.8|204024.8|203934.8|204024.8|203934.8|1
1738628270000|2025-02-04 00:17:50|204022.3|203932.3|204015|203925|204022.3|203932.3|204015|203925|2
1738628290000|2025-02-04 00:18:10|204020.2|203930.2|204020.2|203930.2|204020.2|203930.2|204020.2|203930.2|1
1738628310000|2025-02-04 00:18:30|204026.4|203936.4|204026.4|203936.4|204026.4|203936.4|204026.4|203936.4|1
1738628320000|2025-02-04 00:18:40|204021.4|203931.4|204021.4|203931.4|204021.4|203931.4|204021.4|203931.4|1
1738628360000|2025-02-04 00:19:20|204015|203925|204015|203925|204015|203925|204015|203925|1
1738628370000|2025-02-04 00:19:30|204021.3|203931.3|204021.3|203931.3|204021.3|203931.3|204021.3|203931.3|1
1738628400000|2025-02-04 00:20:00|204013.1|203923.1|204015.5|203925.5|204015.5|203925.5|204013.1|203923.1|2
1738628410000|2025-02-04 00:20:10|204021.5|203931.5|204019.9|203929.9|204021.5|203931.5|204019.9|203929.9|2
1738628420000|2025-02-04 00:20:20|204025.6|203935.6|204025.6|203935.6|204025.6|203935.6|204025.6|203935.6|1
1738628430000|2025-02-04 00:20:30|204023|203933|204023|203933|204023|203933|204023|203933|1
1738628460000|2025-02-04 00:21:00|204015|203925|204015|203925|204015|203925|204015|203925|1
1738628480000|2025-02-04 00:21:20|204021|203931|204021|203931|204021|203931|204021|203931|1
1738628510000|2025-02-04 00:21:50|204015|203925|204015|203925|204015|203925|204015|203925|1
1738628530000|2025-02-04 00:22:10|204020.6|203930.6|204020.6|203930.6|204020.6|203930.6|204020.6|203930.6|1
1738628550000|2025-02-04 00:22:30|204015.9|203925.9|204001.3|203911.3|204015.9|203925.9|204001.3|203911.3|2
1738628570000|2025-02-04 00:22:50|204006.7|203916.7|204019.2|203929.2|204019.2|203929.2|204006.7|203916.7|2
1738628580000|2025-02-04 00:23:00|204014.6|203924.6|204001.4|203911.4|204014.6|203924.6|204001.4|203911.4|2
1738628620000|2025-02-04 00:23:40|204099.9|203824|203987.2|203897.2|204099.9|203897.2|203987.2|203819.6|3
1738628660000|2025-02-04 00:24:20|204025|203865|204025|203865|204025|203865|204025|203865|1
1738628670000|2025-02-04 00:24:30|203988.9|203898.9|203988.9|203898.9|203988.9|203898.9|203988.9|203898.9|1
1738628690000|2025-02-04 00:24:50|203998.8|203908.8|204035.6|203945.6|204041.3|203951.3|203998.8|203908.8|3
1738628700000|2025-02-04 00:25:00|204030.4|203940.4|204021.2|203931.2|204030.4|203940.4|204021.2|203931.2|4
1738628710000|2025-02-04 00:25:10|204026.9|203936.9|204022|203932|204026.9|203936.9|204021.7|203931.7|3
1738628720000|2025-02-04 00:25:20|204026.5|203936.5|204021.6|203931.6|204027.8|203937.8|204021.3|203931.3|7
1738628730000|2025-02-04 00:25:30|204027.5|203937.5|204021.2|203931.2|204027.5|203937.5|204021.2|203931.2|2
1738628740000|2025-02-04 00:25:40|204026.9|203936.9|204147.9|203988.7|204147.9|203988.7|204026.9|203936.9|2
1738628750000|2025-02-04 00:25:50|204154.9|203995.6|204190.4|204036.1|204190.4|204052.8|204138.5|203995.6|5
1738628760000|2025-02-04 00:26:00|204181.5|204027.2|204165.1|203992.8|204181.5|204027.2|204165.1|203992.8|4
1738628770000|2025-02-04 00:26:10|204155.1|203971.7|204147.4|203971.7|204155.1|203971.7|204147.4|203971.7|2
1738628800000|2025-02-04 00:26:40|204175|203945|204175|203945|204175|203945|204175|203945|1
1738628820000|2025-02-04 00:27:00|204144.9|203969.3|204144.9|203969.3|204144.9|203969.3|204144.9|203969.3|1
1738628850000|2025-02-04 00:27:30|204175|203945|204175|203945|204175|203945|204175|203945|1
1738628880000|2025-02-04 00:28:00|204144.4|203968.7|204153.4|203991.1|204153.4|203991.1|204144.4|203968.7|3
1738628890000|2025-02-04 00:28:10|204160.9|203998.5|204160.9|203998.6|204160.9|203998.6|204153.3|203990.9|3
1738628900000|2025-02-04 00:28:20|204153.5|203991.1|204097.9|203928.9|204153.5|203991.1|204097.9|203928.9|5
1738628910000|2025-02-04 00:28:30|204105.9|203936.8|204119.2|203936.8|204119.2|203936.8|204105.9|203936.8|2
1738628920000|2025-02-04 00:28:40|204109.2||204105.9||204109.2||204105.9||2
1738628930000|2025-02-04 00:28:50|204108.1|203948.9|204130.7|203961.7|204130.7|203961.7|204108.1|203948.9|3
1738628950000|2025-02-04 00:29:10|204142.8|203973.8|204155.8|203996.5|204155.8|203996.5|204142.8|203973.8|3
1738628960000|2025-02-04 00:29:20|204170.5|204008.2|204170.5|204008.2|204170.5|204008.2|204170.5|204008.2|1
1738628990000|2025-02-04 00:29:50|204175|203985|204160.6|204070.6|204175|204075|204160.6|203985|3
1738629010000|2025-02-04 00:30:10|204165.3|204075.3|204169.2|204079.2|204173.4|204083.4|204165.3|204075.3|3
1738629020000|2025-02-04 00:30:20|204168.8|204078.8|204172|204082|204172|204082|204168.8|204078.8|5
1738629030000|2025-02-04 00:30:30|204175.8|204085.8|204175.8|204085.8|204175.8|204085.8|204175.8|204085.8|1
1738629040000|2025-02-04 00:30:40|204178.7|204088.7|204175.8|204085.8|204178.7|204088.7|204175.8|204085.8|2
1738629050000|2025-02-04 00:30:50|204171.8|204081.8|204249.3|204090.3|204281.7|204126.1|204171.8|204081.8|8
1738629060000|2025-02-04 00:31:00|204246|204086.5|204219.9|204060.9|204246|204089.1|204172.1|204060.9|9
1738629080000|2025-02-04 00:31:20|204227.8|204068.8|204238|204078.7|204238|204080|204227.8|204068.8|4
1738629090000|2025-02-04 00:31:30|204230|204070.8|204230|204070.8|204230|204070.8|204225.1|204069.4|3
1738629100000|2025-02-04 00:31:40|204225.1|204069.4|204220.9|204061.9|204235.9|204076.7|204220.9|204061.9|6
1738629130000|2025-02-04 00:32:10|204222|204062.7|204179.9|204089.9|204222|204092.4|204179.9|204062.7|3
1738629140000|2025-02-04 00:32:20|204180|204090|204180|204090|204180|204090|204180|204090|1
1738629150000|2025-02-04 00:32:30|204235|204065|204225|204065|204235|204065|204225|204065|2
1738629160000|2025-02-04 00:32:40|204223.7|204069.4|204194.1|204104.1|204223.7|204104.1|204194.1|204069.4|2
1738629170000|2025-02-04 00:32:50|204200.9|204110.9|204200.9|204110.9|204200.9|204110.9|204200.9|204110.9|1
1738629190000|2025-02-04 00:33:10|204192.9|204102.9|204215.3|204061.1|204215.3|204102.9|204185.7|204061.1|3
1738629220000|2025-02-04 00:33:40|204225|204065|204225|204065|204225|204065|204225|204065|1
1738629230000|2025-02-04 00:33:50|204277.1|203994.3|204222.1|204067.8|204277.1|204067.8|204222.1|203987.9|6
1738629240000|2025-02-04 00:34:00|204185|204095|204176.1|204086.1|204185|204095|204176.1|204086.1|2
1738629260000|2025-02-04 00:34:20|204213.2|204059|204174.5|204084.5|204219.1|204084.5|204168.8|204057.2|5
1738629290000|2025-02-04 00:34:50|204254.4|203996|204257|203974|204257|203996|204254.4|203974|2
1738629300000|2025-02-04 00:35:00|204250.3|203973.5|204250.3|203973.5|204250.3|203973.5|204250.3|203973.5|1
1738629310000|2025-02-04 00:35:10|204256|203972.6|204256.7|203974.3|204257.5|203977.9|204242.6|203972.6|5
1738629320000|2025-02-04 00:35:20|204255|203978|204159.7|204000.7|204257.4|204081.6|204147.5|203974.1|7
1738629330000|2025-02-04 00:35:30|204167.5|204008.5|204180.8|204008.5|204180.8|204008.5|204167.5|204008.5|2
1738629370000|2025-02-04 00:36:10|204205|203985|204205|203985|204205|203985|204205|203985|1
1738629390000|2025-02-04 00:36:30|204181.1|204008.8|204181.1|204008.8|204181.1|204008.8|204181.1|204008.8|1
1738629430000|2025-02-04 00:37:10|204205|203985|204173.2|204000.9|204205|204000.9|204173.2|203985|2
1738629450000|2025-02-04 00:37:30|204180.7|204008.4|204180.7|204008.4|204180.7|204008.4|204180.7|204008.4|1
1738629470000|2025-02-04 00:37:50|204189.5|204009.7|204189.5|204022.9|204189.5|204022.9|204189.5|204009.7|4
1738629480000|2025-02-04 00:38:00|204197.3|204030.7|204197.3|204030.7|204197.3|204030.7|204197.3|204030.7|1
1738629490000|2025-02-04 00:38:10||204038.3||204038.3||204038.3||204038.3|1
1738629510000|2025-02-04 00:38:30|204205|204025|204205|204035|204205|204035|204205|204025|2
1738629530000|2025-02-04 00:38:50|204200.9|204041.6|204200.9|204041.6|204200.9|204041.6|204200.9|204041.6|1
1738629560000|2025-02-04 00:39:20|204209.3|204050.1|204188.7|204098.7|204209.3|204098.7|204188.7|204050.1|2
1738629570000|2025-02-04 00:39:30|204177|204087|204196.2|204036.9|204196.2|204089.5|204171.6|204036.9|4
1738629600000|2025-02-04 00:40:00|204193.3|204027.9|204185.6|204015.3|204193.3|204027.9|204185.6|204015.3|2
1738629620000|2025-02-04 00:40:20||204014.6||204014.6||204014.6||204014.6|1
1738629640000|2025-02-04 00:40:40|204205|203990|204205|203990|204205|203990|204205|203990|1
1738629650000|2025-02-04 00:40:50|204183.3|204012.7|204183.3|204012.7|204183.3|204012.7|204183.3|204012.7|1
1738629660000|2025-02-04 00:41:00||204013.3||204013.3||204013.3||204013.3|1
1738629700000|2025-02-04 00:41:40|204243.6|203946.5|204243.6|203946.5|204243.6|203946.5|204243.6|203946.5|1
1738629710000|2025-02-04 00:41:50|204139.9|204049.9|204139.9|204049.9|204139.9|204049.9|204139.9|204049.9|1
1738629720000|2025-02-04 00:42:00|204181.1|204009.1|204181.1|204009.1|204181.1|204009.1|204181.1|204009.1|1
1738629740000|2025-02-04 00:42:20|204205|203986|204205|203986|204205|203986|204205|203986|1
1738629750000|2025-02-04 00:42:30|204173.2|204001.2|204143.5|203971.2|204173.2|204001.2|204143.5|203971.2|2
1738629760000|2025-02-04 00:42:40|204130.5|203958.2|204130.5|203944.9|204130.5|203958.2|204130.5|203944.9|2
1738629780000|2025-02-04 00:43:00|204138.5|203954.9|204170.1|204001.1|204170.1|204001.1|204138.5|203954.9|4
1738629790000|2025-02-04 00:43:10|204156.1|203987.1|204142.7|203970.4|204156.1|203987.1|204142.7|203970.4|2
1738629800000|2025-02-04 00:43:20|204133.6|203961.3|204133.6|203947.9|204133.6|203961.3|204133.6|203947.9|2
1738629840000|2025-02-04 00:44:00|204165|203905|204165|203905|204165|203905|204165|203905|1
1738629860000|2025-02-04 00:44:20|204130.1|203944.5|204138|203965.7|204138|203965.7|204130.1|203944.5|4
1738629880000|2025-02-04 00:44:40|204150.7|203978.3|204154.2|203995|204154.2|203995|204150.7|203978.3|2
1738629900000|2025-02-04 00:45:00|204160.2|204000.9|204181.6|204015.9|204181.6|204015.9|204160.2|204000.9|2
1738629910000|2025-02-04 00:45:10|204173.9|204008.2|204161.6|204007.4|204173.9|204008.2|204161.6|204007.4|3
1738629920000|2025-02-04 00:45:20|204173.9|204004.9|204154.6|203995.4|204173.9|204004.9|204154.6|203995.4|3
1738629950000|2025-02-04 00:45:50|204160.2|204001|204160.2|204001|204160.2|204001|204160.2|204001|1
1738629980000|2025-02-04 00:46:20|204112.9|204022.9|204153.5|203994.3|204153.5|204022.9|204112.9|203994.3|2
1738629990000|2025-02-04 00:46:30|204159.4|204000.1|204159.4|204000.1|204159.4|204000.1|204159.4|204000.1|1
1738630030000|2025-02-04 00:47:10|204165|203995|204165|203995|204165|203995|204165|203995|1
1738630050000|2025-02-04 00:47:30|204161.2|204001.9|204196.5|204037.3|204196.5|204037.3|204161.2|204001.9|3
1738630080000|2025-02-04 00:48:00|204188.7|204029.5|204163.9|204004.9|204188.7|204029.5|204163.9|204004.9|3
1738630090000|2025-02-04 00:48:10|204161.7|204002.4|204161.7|204002.4|204161.7|204002.4|204161.7|204002.4|1
1738630100000|2025-02-04 00:48:20|204167.9|204008.6|204182.2|204013.2|204182.2|204013.2|204167.9|204008.6|2
1738630130000|2025-02-04 00:48:50|204205|203995|204205|203995|204205|203995|204205|203995|1
1738630150000|2025-02-04 00:49:10|204182.9|204013.9|204182.9|204013.9|204182.9|204013.9|204182.9|204013.9|1
1738630180000|2025-02-04 00:49:40|204187.5|204017.3|204187.5|204021.8|204187.5|204021.8|204187.5|204017.3|2
1738630190000|2025-02-04 00:49:50|204196.7|204031|204198.8|204034.5|204198.8|204034.5|204196.7|204031|2
1738630200000|2025-02-04 00:50:00|204196.7|204037.7|204196.7|204037.7|204196.7|204037.7|204196.7|204037.7|1
1738630230000|2025-02-04 00:50:30|204205|204025|204204.7|204045.5|204205|204045.7|204204.7|204025|3
1738630240000|2025-02-04 00:50:40||204045.7||204045.7||204045.7||204045.7|1
1738630260000|2025-02-04 00:51:00|204193.1|204034.1|204170.6|204004.9|204193.1|204034.1|204163.9|204004.9|4
1738630270000|2025-02-04 00:51:10|204178.5|204012.8|204170.3|204001.3|204178.5|204012.8|204170.3|204001.3|3
1738630290000|2025-02-04 00:51:30|204177.9|204008.9|204181.2|204008.9|204181.2|204008.9|204177.9|204008.9|2
1738630330000|2025-02-04 00:52:10|204205|203985|204205|203985|204205|203985|204205|203985|1
1738630340000|2025-02-04 00:52:20|204184.5|204012.1|204184.5|204012.1|204184.5|204012.1|204184.5|204012.1|1
1738630370000|2025-02-04 00:52:50|204184.6|204025.3|204192.1|204019.8|204195.3|204031.1|204184.6|204019.8|3
1738630390000|2025-02-04 00:53:10||204023.1||204023.1||204023.1||204023.1|1
1738630400000|2025-02-04 00:53:20|204205|203995|204178.3|204009.3|204205|204009.3|204178.3|203995|2
1738630410000|2025-02-04 00:53:30|204143.5|203971.1|204135.9|203960.3|204143.5|203971.1|204135.9|203960.3|3
1738630440000|2025-02-04 00:54:00|204146.5|203970.8|204149.8|203974.1|204149.8|203987.5|204146.5|203970.8|3
1738630470000|2025-02-04 00:54:30|204175|203945|204149.7|203970.7|204175|203995.3|204149.7|203945|5
1738630480000|2025-02-04 00:54:40|204137.3|203958.3|204134|203958.3|204137.3|203961.7|204134|203958.3|3
1738630500000|2025-02-04 00:55:00|204123.9|203948.3|204099.1|203936.7|204123.9|203948.3|204083.3|203929|5
1738630510000|2025-02-04 00:55:10|204085|203930.7|204079.2|203924.9|204085|203930.7|204079.2|203924.9|2
1738630540000|2025-02-04 00:55:40|204085.1|203930.8|204085.1|203930.8|204085.1|203930.8|204085.1|203930.8|1
1738630550000|2025-02-04 00:55:50|204092.9|203938.6|204103.9|203939.9|204103.9|203939.9|204092.9|203938.6|2
1738630560000|2025-02-04 00:56:00|204105.5||204105.5||204105.5||204105.5||1
1738630580000|2025-02-04 00:56:20|204135|203935|204135|203935|204135|203935|204135|203935|1
1738630600000|2025-02-04 00:56:40|204106.3|203940.7|204106.3|203940.7|204106.3|203940.7|204106.3|203940.7|1
1738630610000|2025-02-04 00:56:50|204103||204103||204103||204103||1
1738630630000|2025-02-04 00:57:10|204095.5|203933.1|204095.5|203933.1|204095.5|203933.1|204095.5|203933.1|1
1738630640000|2025-02-04 00:57:20|204103.3|203941|204103.3|203941|204103.3|203941|204103.3|203941|1
1738630690000|2025-02-04 00:58:10|204125|203935|204125|203935|204125|203935|204125|203935|1
1738630700000|2025-02-04 00:58:20|204101.5|203939.1|204101.5|203939.1|204101.5|203939.1|204101.5|203939.1|1
1738630730000|2025-02-04 00:58:50|204125|203935|204095|203935|204125|203935|204095|203935|2
1738630740000|2025-02-04 00:59:00|204125||204125||204125||204125||1
1738630750000|2025-02-04 00:59:10|204102.7|203940.3|204102.7|203940.3|204102.7|203940.3|204102.7|203940.3|1
1738630760000|2025-02-04 00:59:20|204093.3|203939|204093.3|203939|204102.7|203940.3|204093.3|203939|3
1738630770000|2025-02-04 00:59:30|204084.4|203930.1|204035.7|203873.3|204084.4|203930.1|204035.7|203873.3|4
1738630780000|2025-02-04 00:59:40|204044.3|203882|204061|203882|204061|203882|204044.3|203882|2
1738630800000|2025-02-04 01:00:00|204053.1|203874.1|204062.9|203883.9|204062.9|203883.9|204053.1|203874.1|2
1738630820000|2025-02-04 01:00:20|204070.9|203891.9|204070.9|203891.9|204070.9|203891.9|204070.9|203891.9|1
1738630840000|2025-02-04 01:00:40|204063|203884|204044.1|203881.8|204063.9|203904.9|204044.1|203881.8|5
1738630850000|2025-02-04 01:00:50|204054.1||204054.1||204054.1||204054.1||1
1738630860000|2025-02-04 01:01:00|204043.3|203870.9|204036.6|203870.9|204043.3|203870.9|204036.6|203870.9|2
1738630890000|2025-02-04 01:01:30|204055|203855|204051.1|203878.8|204055|203878.8|204051.1|203855|2
1738630900000|2025-02-04 01:01:40|204036.4|203864.1|203994.5|203832.2|204036.4|203864.1|203994.5|203832.2|2
1738630920000|2025-02-04 01:02:00|203957.2|203867.2|203939.7|203849.7|203957.2|203867.2|203934.8|203844.8|5
1738630930000|2025-02-04 01:02:10|203934.6|203844.6|203941|203851|203945.9|203855.9|203934.6|203844.6|3
1738630940000|2025-02-04 01:02:20|203940.1|203850.1|203940.1|203850.1|203940.1|203850.1|203940.1|203850.1|1
1738630960000|2025-02-04 01:02:40|203941|203851|203940.1|203850.1|203941|203851|203940.1|203850.1|2
1738630970000|2025-02-04 01:02:50|203933.9|203843.9|203939|203849|203939|203849|203933.9|203843.9|2
1738630980000|2025-02-04 01:03:00|203940|203850|203939.9|203849.9|203940|203850|203939|203849|3
1738630990000|2025-02-04 01:03:10|203939|203849|203939|203849|203939.5|203849.5|203939|203849|3
1738631000000|2025-02-04 01:03:20|204005|203775|203955.5|203865.5|204005|203865.5|203933.8|203775|3
1738631010000|2025-02-04 01:03:30|203958.2|203868.2|203977|203887|203977|203887|203958.2|203868.2|4
1738631030000|2025-02-04 01:03:50|203982|203892|203982|203892|203982|203892|203982|203892|1
1738631040000|2025-02-04 01:04:00|203994.4|203904.4|204007.7|203917.7|204007.7|203917.7|203994.4|203904.4|2
1738631050000|2025-02-04 01:04:10|204009.8|203919.8|204009.8|203919.8|204009.8|203919.8|204009.8|203919.8|1
1738631060000|2025-02-04 01:04:20|204016.4|203926.4|204016.4|203926.4|204016.4|203926.4|204016.4|203926.4|1
1738631070000|2025-02-04 01:04:30|204019.5|203929.5|204018.2|203928.2|204019.5|203929.5|204009.7|203919.7|6
1738631100000|2025-02-04 01:05:00|204014.3|203924.3|204015.4|203925.4|204018.5|203928.5|204009.2|203919.2|7
1738631110000|2025-02-04 01:05:10|204007.9|203917.9|203973.7|203883.7|204016.5|203926.5|203973.7|203883.7|5
1738631120000|2025-02-04 01:05:20|203981.8|203891.8|203981.8|203891.8|203981.8|203891.8|203981.8|203891.8|1
1738631150000|2025-02-04 01:05:50|204045|203815|204045|203815|204045|203815|204045|203815|1
1738631160000|2025-02-04 01:06:00|203985.4|203895.4|204006.5|203916.5|204006.5|203916.5|203985.4|203895.4|2
1738631170000|2025-02-04 01:06:10|204009.8|203919.8|204009.8|203919.8|204009.8|203919.8|204006.5|203916.5|3
1738631190000|2025-02-04 01:06:30|204001.6|203911.6|204008.5|203918.5|204008.5|203918.5|204001.6|203911.6|2
1738631210000|2025-02-04 01:06:50|204013.7|203923.7|203995.8|203905.8|204035.9|203945.9|203995.8|203905.8|5
1738631230000|2025-02-04 01:07:10|203999.8|203909.8|204014.5|203924.5|204014.5|203924.5|203999.8|203909.8|2
1738631260000|2025-02-04 01:07:40|204095|203845|204095|203845|204095|203845|204095|203845|1
1738631280000|2025-02-04 01:08:00|204013.9|203923.9|204013.9|203923.9|204013.9|203923.9|204013.9|203923.9|1
1738631310000|2025-02-04 01:08:30|204095|203845|204085|203845|204095|203845|204085|203845|2
1738631320000|2025-02-04 01:08:40|204008|203918|204008|203918|204008|203918|204008|203918|1
1738631330000|2025-02-04 01:08:50|204018|203928|204028.4|203938.4|204028.4|203938.4|204018|203928|5
1738631340000|2025-02-04 01:09:00|204032.9|203942.9|204037.1|203947.1|204037.5|203947.5|204032.9|203942.9|4
1738631350000|2025-02-04 01:09:10|204033.4|203943.4|204049.4|203959.4|204053.3|203963.3|204033.4|203943.4|4
1738631360000|2025-02-04 01:09:20|204040.2|203950.2|204040.2|203950.2|204040.2|203950.2|204040.2|203950.2|1
1738631370000|2025-02-04 01:09:30|204049.2|203959.2|204054.2|203964.2|204054.2|203964.2|204049.2|203959.2|2
1738631420000|2025-02-04 01:10:20|204125|203885|204125|203885|204125|203885|204125|203885|1
1738631430000|2025-02-04 01:10:30|204050.7|203960.7|204052.1|203962.1|204056.4|203966.4|204050.7|203960.7|3
1738631440000|2025-02-04 01:10:40|204053.1|203963.1|204065.8|203975.8|204074|203984|204053.1|203963.1|8
1738631450000|2025-02-04 01:10:50|204066.8|203976.8|204080.5|203990.5|204087.5|203997.5|204066.8|203976.8|6
1738631460000|2025-02-04 01:11:00|204087.3|203997.3|204087.7|203997.7|204088.1|203998.1|204081.3|203991.3|5
1738631470000|2025-02-04 01:11:10|204081.7|203991.7|204087.5|203997.5|204087.5|203997.5|204081.3|203991.3|4
1738631480000|2025-02-04 01:11:20|204092.3|204002.3|204111.4|204021.4|204117.7|204027.7|204092.3|204002.3|7
1738631490000|2025-02-04 01:11:30|204118.4|204028.4|204108.2|204018.2|204118.4|204028.4|204105.5|204015.5|6
1738631500000|2025-02-04 01:11:40|204115.4|204025.4|204113.6|204023.6|204115.4|204025.4|204109.4|204019.4|3
1738631510000|2025-02-04 01:11:50|204107.5|204017.5|204111.8|204021.8|204117.7|204027.7|204107.5|204017.5|3
1738631520000|2025-02-04 01:12:00|204116.6|204026.6|204113.6|204023.6|204134.5|204044.5|204113.1|204023.1|14
1738631530000|2025-02-04 01:12:10|204112.4|204022.4|204111.7|204021.7|204120.1|204030.1|204111.7|204021.7|3
1738631540000|2025-02-04 01:12:20|204107.7|204017.7|204110.6|204020.6|204115|204025|204107.7|204017.7|4
1738631560000|2025-02-04 01:12:40|204117.3|204027.3|204112|204022|204117.3|204027.3|204112|204022|2
1738631570000|2025-02-04 01:12:50|204121.5|204031.5|204117.8|204027.8|204125.9|204035.9|204113.8|204023.8|9
1738631580000|2025-02-04 01:13:00|204126.3|204036.3|204115.9|204025.9|204126.3|204036.3|204115.9|204025.9|2
1738631590000|2025-02-04 01:13:10|204125.2|204035.2|204131.8|204041.8|204142|204052|204125.2|204035.2|4
1738631600000|2025-02-04 01:13:20|204124.1|204034.1|204128.8|204038.8|204130.8|204040.8|204117.7|204027.7|7
1738631610000|2025-02-04 01:13:30|204122.5|204032.5|204121.5|204031.5|204127.8|204037.8|204118.1|204028.1|4
1738631620000|2025-02-04 01:13:40|204128.6|204038.6|204134.8|204044.8|204142.5|204052.5|204128.6|204038.6|7
1738631630000|2025-02-04 01:13:50|204130.9|204040.9|204118.2|204028.2|204130.9|204040.9|204118.2|204028.2|2
1738631640000|2025-02-04 01:14:00|204121.2|204031.2|204121.7|204031.7|204121.7|204031.7|204118.4|204028.4|3
1738631650000|2025-02-04 01:14:10|204118.5|204028.5|204103.8|204013.8|204118.5|204028.5|204103.8|204013.8|7
1738631660000|2025-02-04 01:14:20|204108.8|204018.8|204129.4|204039.4|204135.4|204045.4|204108.8|204018.8|8
1738631670000|2025-02-04 01:14:30|204122.5|204032.5|204117.3|204027.3|204122.5|204032.5|204117.3|204027.3|2
1738631690000|2025-02-04 01:14:50|204126.6|204036.6|204147.7|203978.1|204147.7|204041.1|204115|203978.1|6
1738631700000|2025-02-04 01:15:00|204142.7|203973.1|204142.7|203973.1|204142.7|203973.1|204142.7|203973.1|1
1738631710000|2025-02-04 01:15:10|204155.3|203974.3|204143.7|203974.1|204155.3|203974.3|204143.7|203974.1|4
1738631740000|2025-02-04 01:15:40|204149.7|203980|204145|203975.3|204149.7|203980|204145|203975.3|2
1738631770000|2025-02-04 01:16:10|204135|203965.6|204145.1|203975.4|204145.1|203975.4|204135|203965.6|2
1738631780000|2025-02-04 01:16:20|204144.8|203975.2|204150.4|203980.7|204150.4|203980.7|204144.8|203975.2|2
1738631800000|2025-02-04 01:16:40|204145.1|203975.4|204145.1|203975.4|204145.1|203975.4|204145.1|203975.4|1
1738631820000|2025-02-04 01:17:00|204139.7|203970|204094.8|203907.3|204139.7|203970|204094.8|203906.3|6
1738631840000|2025-02-04 01:17:20|204100.8|203916|204100.8|203916|204100.8|203916|204100.8|203916|1
1738631850000|2025-02-04 01:17:30|204108.7|203917.7|204097.5|204007.5|204108.7|204007.5|204097.5|203917.7|3
1738631860000|2025-02-04 01:17:40|204093.3|204003.3|204093.3|204003.3|204093.3|204003.3|204093.3|204003.3|1
1738631890000|2025-02-04 01:18:10|204090|204000|204090|204000|204090|204000|204090|204000|1
1738631910000|2025-02-04 01:18:30|204098.6|204008.6|204098.6|204008.6|204098.6|204008.6|204098.6|204008.6|1
1738631920000|2025-02-04 01:18:40|204094.2|204004.2|204094.2|204004.2|204094.2|204004.2|204094.2|204004.2|1
1738631930000|2025-02-04 01:18:50|204094.5|204004.5|204094.5|204004.5|204094.5|204004.5|204094.5|204004.5|1
1738631940000|2025-02-04 01:19:00|204098.5|204008.5|204182.7|204011.6|204188|204027.5|204098.5|204008.5|3
1738631950000|2025-02-04 01:19:10|204192.2|204022.4|204286.7|204126.5|204286.7|204126.5|204192.2|204022.4|3
1738631960000|2025-02-04 01:19:20|204272.2|204112|204268.9|204102|204272.2|204112|204243.9|204093.8|5
1738631970000|2025-02-04 01:19:30|204273.7|204106.9|204282.9|204122.7|204282.9|204122.7|204273.7|204106.9|2
1738631980000|2025-02-04 01:19:40|204290.7|204130.5|204290.7|204130.5|204290.7|204130.5|204290.7|204130.5|1
1738632010000|2025-02-04 01:20:10|204295|204115|204289.7|204129.5|204295|204129.5|204289.7|204115|2
1738632020000|2025-02-04 01:20:20|204280.5|204120.3|204229.2|204139.2|204280.5|204145.2|204228.1|204120.3|5
1738632030000|2025-02-04 01:20:30|204236.1|204146.1|204229.8|204139.8|204236.1|204146.1|204229.8|204139.8|3
1738632040000|2025-02-04 01:20:40|204236.3|204146.3|204230.1|204140.1|204236.3|204146.3|204230.1|204140.1|2
1738632050000|2025-02-04 01:20:50|204236.8|204146.8|204230.4|204140.4|204236.8|204146.8|204230.4|204140.4|3
1738632060000|2025-02-04 01:21:00|204236.3|204146.3|204229.2|204139.2|204236.3|204146.3|204229.2|204139.2|2
1738632070000|2025-02-04 01:21:10|204235|204145|204229.1|204139.1|204235|204145|204229.1|204139.1|2
1738632080000|2025-02-04 01:21:20|204237.1|204147.1|204228|204138|204237.1|204147.1|204228|204138|2
1738632090000|2025-02-04 01:21:30|204236.1|204146.1|204229.9|204139.9|204236.1|204146.1|204229.9|204139.9|2
1738632100000|2025-02-04 01:21:40|204237|204147|204230.8|204140.8|204237|204147|204230.8|204140.8|2
1738632120000|2025-02-04 01:22:00|204237.2|204147.2|204230.3|204140.3|204237.2|204147.2|204230.3|204140.3|3
1738632130000|2025-02-04 01:22:10|204236.7|204146.7|204301.4|204211.4|204320|204211.4|204236.7|204146.7|7
1738632150000|2025-02-04 01:22:30|204306.6|204216.6|204299.8|204209.8|204306.6|204216.6|204299.8|204209.8|4
1738632160000|2025-02-04 01:22:40|204303.8|204213.8|204403.3|204253.1|204403.3|204253.1|204303.8|204213.8|6
1738632170000|2025-02-04 01:22:50|204397.5|204247.2|204397.6|204247.4|204404|204253.8|204397.5|204247.2|4
1738632180000|2025-02-04 01:23:00|204403.5|204253.3|204409.1|204253.9|204409.1|204253.9|204403.5|204253.3|2
1738632190000|2025-02-04 01:23:10|204397.5|204247.2|204417.4|204262.2|204417.4|204262.2|204397.5|204247.2|4
1738632200000|2025-02-04 01:23:20|204393.2|204303.2|204400.1|204249.9|204400.1|204303.2|204393.2|204249.9|2
1738632210000|2025-02-04 01:23:30|204393.3|204303.3|204389.4|204229.3|204395.3|204303.3|204375.2|204229.3|5
1738632220000|2025-02-04 01:23:40|204397.5|204247.3|204397.5|204247.3|204397.5|204247.3|204397.5|204247.3|1
1738632240000|2025-02-04 01:24:00|204405.3|204255.1|204404.2|204249|204405.3|204255.1|204404.2|204249|2
1738632250000|2025-02-04 01:24:10|204410.1|204254.8|204399.7|204249.5|204410.1|204254.8|204399.7|204249.2|4
1738632260000|2025-02-04 01:24:20|204407.1|204256.9|204389.6|204229.4|204417.2|204261.9|204389.6|204229.4|7
1738632290000|2025-02-04 01:24:50|204394.7|204234.6|204390.4|204230.2|204394.7|204244.6|204390.4|204230.2|4
1738632300000|2025-02-04 01:25:00|204381|204220.8|204304.9|204134.7|204381|204220.8|204304.9|204134.7|5
1738632310000|2025-02-04 01:25:10|204295|204124.8|204311.7|204151.5|204311.9|204151.5|204274.1|204113.9|7
1738632320000|2025-02-04 01:25:20|204315.1|204154.9|204335.6|204172.1|204344.3|204180.7|204315.1|204154.9|3
1738632330000|2025-02-04 01:25:30|204343.7|204180.2|204375.5|204208.7|204375.5|204208.7|204343.7|204180.2|4
1738632340000|2025-02-04 01:25:40|204384.7|204217.7|204384.7|204217.7|204384.7|204217.7|204384.7|204217.7|1
1738632350000|2025-02-04 01:25:50|204376.8|204209.9|204321.6|204161.4|204376.8|204209.9|204321.6|204161.4|6
1738632360000|2025-02-04 01:26:00|204316.2|204156|204318.3|204158.2|204326.1|204166|204316.2|204156|5
1738632370000|2025-02-04 01:26:10|204312.5|204152.4|204316.3|204156.2|204316.3|204156.2|204312.5|204152.4|2
1738632380000|2025-02-04 01:26:20|204309.5|204149.3|204304.3|204130.7|204309.5|204149.3|204304.3|204130.7|2
1738632390000|2025-02-04 01:26:30|204308.9|204135.3|204319.4|204159.2|204319.4|204159.2|204308.9|204135.3|2
1738632400000|2025-02-04 01:26:40|204324.1|204164|204324.1|204164|204324.1|204164|204324.1|204164|1
1738632410000|2025-02-04 01:26:50|204317.9|204157.7|204307.9|204134.3|204317.9|204157.7|204307.9|204134.3|3
1738632420000|2025-02-04 01:27:00|204320.5|204160.4|204320.5|204160.4|204320.5|204160.4|204320.5|204160.4|1
1738632460000|2025-02-04 01:27:40|204325|204155|204325|204155|204325|204155|204325|204155|1
1738632470000|2025-02-04 01:27:50|204320.1|204160|204320.1|204160|204320.1|204160|204320.1|204160|1
1738632480000|2025-02-04 01:28:00|204326.3|204166.1|204320.1|204159.9|204326.3|204166.1|204320.1|204159.9|2
1738632510000|2025-02-04 01:28:30|204325|204155|204325|204155|204325|204155|204325|204155|1
1738632520000|2025-02-04 01:28:40|204311.4|204151.2|204306.8|204133.3|204311.4|204151.2|204306.8|204133.3|2
1738632530000|2025-02-04 01:28:50|204299.6|204126.1|204299.6|204126.1|204299.6|204126.1|204299.6|204126.1|1
1738632540000|2025-02-04 01:29:00|204259.6|204169.6|204255.6|204165.6|204259.6|204169.6|204255.6|204165.6|2
1738632560000|2025-02-04 01:29:20|204254.6|204164.6|204254.2|204164.2|204258.4|204168.4|204254.2|204164.2|3
1738632570000|2025-02-04 01:29:30|204259.7|204169.7|204255.9|204165.9|204259.7|204169.7|204255.9|204165.9|2
1738632580000|2025-02-04 01:29:40|204258|204168|204262.3|204172.3|204262.3|204172.3|204258|204168|3
1738632600000|2025-02-04 01:30:00|204265.4|204175.4|204265.4|204175.4|204265.4|204175.4|204265.4|204175.4|1
1738632610000|2025-02-04 01:30:10|204273|204183|204270.1|204180.1|204274.3|204184.3|204269.4|204179.4|4
1738632630000|2025-02-04 01:30:30|204274.7|204184.7|204278.4|204188.4|204278.4|204188.4|204269.3|204179.3|4
1738632640000|2025-02-04 01:30:40|204273.5|204183.5|204279.7|204189.7|204279.7|204189.7|204271.9|204181.9|4
1738632660000|2025-02-04 01:31:00|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|1
1738632700000|2025-02-04 01:31:40|204325|204155|204325|204155|204325|204155|204325|204155|1
1738632720000|2025-02-04 01:32:00|204396.3|204086.3|204283.6|204193.6|204396.3|204193.6|204283.6|204083.3|4
1738632730000|2025-02-04 01:32:10|204290.4|204200.4|204283.9|204193.9|204290.4|204200.4|204283.3|204193.3|3
1738632750000|2025-02-04 01:32:30|204288.7|204198.7|204284.1|204194.1|204288.7|204198.7|204284.1|204194.1|2
1738632780000|2025-02-04 01:33:00|204394.8|204087.9|204394.8|204087.9|204394.8|204087.9|204394.8|204087.9|1
1738632790000|2025-02-04 01:33:10|204392.4|204082.4|204395.3|204122.8|204395.3|204122.8|204392.4|204082.4|3
1738632800000|2025-02-04 01:33:20|204314.3|204224.3|204309.4|204219.4|204314.3|204224.3|204309.4|204219.4|2
1738632810000|2025-02-04 01:33:30|204318.1|204228.1|204314.6|204224.6|204318.1|204228.1|204314.6|204224.6|2
1738632820000|2025-02-04 01:33:40|204310.4|204220.4|204301.2|204211.2|204310.4|204220.4|204301.2|204211.2|2
1738632830000|2025-02-04 01:33:50|204307.5|204217.5|204316.4|204226.4|204318.5|204228.5|204307.5|204217.5|5
1738632880000|2025-02-04 01:34:40|204408.3|204130|204408.3|204130|204408.3|204130|204408.3|204130|1
1738632890000|2025-02-04 01:34:50|204314.8|204224.8|204314.9|204224.9|204314.9|204224.9|204314.8|204224.8|2
1738632910000|2025-02-04 01:35:10|204322.8|204232.8|204316.3|204226.3|204322.8|204232.8|204316.3|204226.3|2
1738632930000|2025-02-04 01:35:30|204316.9|204226.9|204317.2|204227.2|204317.2|204227.2|204316.9|204226.9|2
1738632950000|2025-02-04 01:35:50|204316.5|204226.5|204316.5|204226.5|204316.5|204226.5|204316.5|204226.5|1
1738632960000|2025-02-04 01:36:00|204321|204231|204315.7|204225.7|204321|204231|204315.7|204225.7|2
1738632970000|2025-02-04 01:36:10|204309|204219|204294.3|204204.3|204309|204219|204291|204201|3
1738632980000|2025-02-04 01:36:20|204307.4|204217.4|204313|204223|204318.4|204228.4|204307.4|204217.4|3
1738632990000|2025-02-04 01:36:30|204320.6|204230.6|204316|204226|204320.6|204230.6|204316|204226|2
1738633000000|2025-02-04 01:36:40|204321.4|204231.4|204315.7|204225.7|204321.4|204231.4|204315.7|204225.7|2
1738633010000|2025-02-04 01:36:50|204323.2|204233.2|204339.5|204249.5|204349.5|204259.5|204323.2|204233.2|6
1738633030000|2025-02-04 01:37:10|204347.5|204257.5|204343.9|204253.9|204347.5|204257.5|204343.9|204253.9|2
1738633040000|2025-02-04 01:37:20|204351.1|204261.1|204399.8|204309.8|204412.3|204322.3|204351.1|204261.1|7
1738633050000|2025-02-04 01:37:30|204406.8|204316.8|204400.4|204310.4|204406.8|204316.8|204400.4|204310.4|2
1738633060000|2025-02-04 01:37:40|204406|204316|204398.5|204308.5|204406|204316|204398.5|204308.5|2
1738633090000|2025-02-04 01:38:10|204406.4|204316.4|204407.7|204317.7|204407.7|204317.7|204401.1|204311.1|4
1738633100000|2025-02-04 01:38:20|204404.4|204314.4|204369.9|204279.9|204404.4|204314.4|204369.9|204279.9|4
1738633110000|2025-02-04 01:38:30|204372.3|204282.3|204370.1|204280.1|204379.3|204289.3|204368.6|204278.6|6
1738633130000|2025-02-04 01:38:50|204376|204286|204369.8|204279.8|204376|204286|204369.8|204279.8|2
1738633140000|2025-02-04 01:39:00|204359.8|204269.8|204333.5|204243.5|204359.8|204269.8|204333.5|204243.5|2
1738633150000|2025-02-04 01:39:10|204329.9|204239.9|204318.9|204228.9|204329.9|204239.9|204318.9|204228.9|3
1738633160000|2025-02-04 01:39:20|204303.7|204213.7|204322.3|204232.3|204322.3|204232.3|204303.7|204213.7|6
1738633170000|2025-02-04 01:39:30|204326.7|204236.7|204326.7|204236.7|204326.7|204236.7|204326.7|204236.7|1
1738633180000|2025-02-04 01:39:40|204323|204233|204306.7|204216.7|204323|204233|204306.7|204216.7|4
1738633190000|2025-02-04 01:39:50|204313.8|204223.8|204312.4|204222.4|204313.8|204223.8|204309.7|204219.7|4
1738633200000|2025-02-04 01:40:00|204322.2|204232.2|204330.1|204240.1|204337.3|204247.3|204322.2|204232.2|5
1738633210000|2025-02-04 01:40:10|204337.9|204247.9|204331.3|204241.3|204337.9|204247.9|204331.3|204241.3|2
1738633230000|2025-02-04 01:40:30|204336.8|204246.8|204329.9|204239.9|204336.8|204246.8|204329.9|204239.9|2
1738633240000|2025-02-04 01:40:40|204326.1|204236.1|204328.8|204238.8|204335.9|204245.9|204326.1|204236.1|3
1738633250000|2025-02-04 01:40:50|204334.2|204244.2|204285.5|204195.5|204334.2|204244.2|204285.5|204195.5|7
1738633270000|2025-02-04 01:41:10|204278.9|204188.9|204258.1|204168.1|204278.9|204188.9|204258.1|204168.1|3
1738633300000|2025-02-04 01:41:40|204252.2|204162.2|204244.1|204154.1|204252.2|204162.2|204244.1|204154.1|3
1738633310000|2025-02-04 01:41:50|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|204240.4|204150.4|1
1738633320000|2025-02-04 01:42:00|204249|204159|204243.7|204153.7|204249|204159|204243.7|204153.7|2
1738633330000|2025-02-04 01:42:10|204239.1|204149.1|204249|204159|204249|204159|204239.1|204149.1|2
1738633340000|2025-02-04 01:42:20|204242.2|204152.2|204242.2|204152.2|204242.2|204152.2|204242.2|204152.2|1
1738633350000|2025-02-04 01:42:30|204248.1|204158.1|204242|204152|204248.1|204158.1|204242|204152|2
1738633360000|2025-02-04 01:42:40|204248.8|204158.8|204243.5|204153.5|204248.8|204158.8|204243.5|204153.5|2
1738633380000|2025-02-04 01:43:00|204239.6|204149.6|204241|204151|204244.7|204154.7|204239.6|204149.6|3
1738633390000|2025-02-04 01:43:10|204246.8|204156.8|204241.4|204151.4|204274.2|204184.2|204214.1|204124.1|8
1738633410000|2025-02-04 01:43:30|204248.6|204158.6|204222.4|204132.4|204251|204161|204222.4|204132.4|5
1738633440000|2025-02-04 01:44:00|204255|204105|204255|204105|204255|204105|204255|204105|1
1738633450000|2025-02-04 01:44:10|204218.7|204128.7|204213.7|204123.7|204218.7|204128.7|204213.7|204123.7|2
1738633470000|2025-02-04 01:44:30|204209.3|204119.3|204162.5|204072.5|204209.3|204119.3|204162.5|204072.5|2
1738633480000|2025-02-04 01:44:40|204166.6|204076.6|204204.7|204114.7|204218.5|204128.5|204166.6|204076.6|8
1738633500000|2025-02-04 01:45:00|204209.6|204119.6|204225|204135|204229.9|204139.9|204204.5|204114.5|5
1738633530000|2025-02-04 01:45:30|204220|204130|204220|204130|204220|204130|204220|204130|1
1738633540000|2025-02-04 01:45:40|204215.9|204125.9|204204|204114|204215.9|204125.9|204204|204114|2
1738633550000|2025-02-04 01:45:50|204210.1|204120.1|204209.6|204119.6|204210.1|204120.1|204209.6|204119.6|2
1738633560000|2025-02-04 01:46:00|204205.9|204115.9|204206.9|204116.9|204212.6|204122.6|204204.2|204114.2|4
1738633590000|2025-02-04 01:46:30|204316.8|204020.9|204316.8|204020.9|204316.8|204020.9|204316.8|204020.9|1
1738633600000|2025-02-04 01:46:40|204220.2|204130.2|204210.1|204120.1|204220.2|204130.2|204210.1|204120.1|2
1738633610000|2025-02-04 01:46:50|204268.9|204057|204268.9|204057|204268.9|204057|204268.9|204057|1
1738633620000|2025-02-04 01:47:00|204269.4|204059.6|204267.6|204065|204269.9|204065|204267.6|204056.2|4
1738633630000|2025-02-04 01:47:10|204200.5|204110.5|204165|204075|204200.5|204110.5|204165|204075|3
1738633640000|2025-02-04 01:47:20|204163.2|204073.2|204163.2|204073.2|204163.2|204073.2|204163.2|204073.2|1
1738633680000|2025-02-04 01:48:00|204215|204025|204215|204025|204215|204025|204215|204025|1
1738633690000|2025-02-04 01:48:10|204165|204075|204165|204075|204165|204075|204165|204075|1
1738633700000|2025-02-04 01:48:20|204161.2|204071.2|204161.2|204071.2|204161.2|204071.2|204161.2|204071.2|1
1738633710000|2025-02-04 01:48:30|204154|204064|204128.3|204038.3|204154|204064|204123.9|204033.9|3
1738633750000|2025-02-04 01:49:10|204175|203985|204175|203985|204175|203985|204175|203985|1
1738633770000|2025-02-04 01:49:30|204128.3|204038.3|204128.3|204038.3|204128.3|204038.3|204128.3|204038.3|1
1738633800000|2025-02-04 01:50:00|204134.4|204044.4|204146.3|204056.3|204157.1|204067.1|204134.4|204044.4|4
1738633810000|2025-02-04 01:50:10|204151.5|204061.5|204146.7|204056.7|204151.5|204061.5|204146.7|204056.7|2
1738633830000|2025-02-04 01:50:30|204138.3|204048.3|204133.6|204043.6|204139.8|204049.8|204131.7|204041.7|5
1738633840000|2025-02-04 01:50:40|204139.7|204049.7|204132.5|204042.5|204139.7|204049.7|204132.5|204042.5|2
1738633850000|2025-02-04 01:50:50|204139.8|204049.8|204134.8|204044.8|204139.8|204049.8|204134.8|204044.8|2
1738633860000|2025-02-04 01:51:00|204140.8|204050.8|204150.3|204060.3|204150.3|204060.3|204140.8|204050.8|2
1738633890000|2025-02-04 01:51:30|204215|203987|204162.1|204072.1|204215|204076.5|204162.1|203987|3
1738633910000|2025-02-04 01:51:50|204152.7|204062.7|204125.3|204035.3|204152.7|204062.7|204125.3|204035.3|3
1738633920000|2025-02-04 01:52:00|204120.2|204030.2|204096|204006|204123.8|204033.8|204092.8|204002.8|5
1738633950000|2025-02-04 01:52:30|204102.7|204012.7|204122.8|204032.8|204122.8|204032.8|204102.7|204012.7|3
1738633960000|2025-02-04 01:52:40|204112|204022|204083.2|203993.2|204112|204022|204083.2|203993.2|2
1738633990000|2025-02-04 01:53:10|204092.7|204002.7|204120|204030|204120|204030|204092.7|204002.7|2
1738634010000|2025-02-04 01:53:30|204115.9|204025.9|204098.3|204008.3|204115.9|204025.9|204098.3|204008.3|2
1738634040000|2025-02-04 01:54:00|204175|203935|204175|203935|204175|203935|204175|203935|1
1738634050000|2025-02-04 01:54:10|204094.8|204004.8|204095.3|204005.3|204095.3|204005.3|204090.9|204000.9|3
1738634070000|2025-02-04 01:54:30|204090.9|204000.9|204090.9|204000.9|204090.9|204000.9|204090.9|204000.9|1
1738634080000|2025-02-04 01:54:40|204096.7|204006.7|204096.7|204006.7|204096.7|204006.7|204096.7|204006.7|1
1738634100000|2025-02-04 01:55:00|204093.1|204003.1|204097.9|204007.9|204097.9|204007.9|204093.1|204003.1|2
1738634110000|2025-02-04 01:55:10|204102.3|204012.3|204102.3|204012.3|204102.3|204012.3|204102.3|204012.3|1
1738634120000|2025-02-04 01:55:20|204108.7|204018.7|204107.5|204017.5|204113.9|204023.9|204107.5|204017.5|4
1738634130000|2025-02-04 01:55:30|204122.2|204032.2|204107.5|204017.5|204122.2|204032.2|204107.5|204017.5|2
1738634140000|2025-02-04 01:55:40|204102.7|204012.7|204102.7|204012.7|204102.7|204012.7|204102.7|204012.7|1
1738634160000|2025-02-04 01:56:00|204098.1|204008.1|204098.1|204008.1|204098.1|204008.1|204098.1|204008.1|1
1738634170000|2025-02-04 01:56:10|204092.6|204002.6|204090.6|204000.6|204092.6|204002.6|204090.6|204000.6|2
1738634190000|2025-02-04 01:56:30|204095.2|204005.2|204092.5|204002.5|204095.2|204005.2|204087.2|203997.2|3
1738634220000|2025-02-04 01:57:00|204086.8|203996.8|204091.7|204001.7|204091.7|204001.7|204086.8|203996.8|2
1738634230000|2025-02-04 01:57:10|204091.5|204001.5|204091.5|204001.5|204091.5|204001.5|204091.5|204001.5|1
1738634250000|2025-02-04 01:57:30|204162|203935|204162|203935|204162|203935|204162|203935|1
1738634270000|2025-02-04 01:57:50|204087|203997|204087|203997|204087|203997|204087|203997|1
1738634280000|2025-02-04 01:58:00|204081.8|203991.8|204057.2|203967.2|204081.8|203991.8|204039.2|203949.2|5
1738634310000|2025-02-04 01:58:30|204115|203905|204115|203905|204115|203905|204115|203905|1
1738634320000|2025-02-04 01:58:40|204061.9|203971.9|204061.5|203971.5|204068.7|203978.7|204057.5|203967.5|5
1738634360000|2025-02-04 01:59:20|204115|203905|204115|203905|204115|203905|204115|203905|1
1738634380000|2025-02-04 01:59:40|204060.2|203970.2|204066|203976|204072|203982|204060.2|203970.2|4
1738634430000|2025-02-04 02:00:30|204184.6|203874.6|204112.6|204022.6|204195.5|204028.6|204112.6|203874.6|4
1738634440000|2025-02-04 02:00:40|204118.6|204028.6|204113.4|204023.4|204118.8|204028.8|204113.4|204023.4|3
1738634450000|2025-02-04 02:00:50|204121.8|204031.8|204116|204026|204121.8|204031.8|204116|204026|2
1738634460000|2025-02-04 02:01:00|204120.8|204030.8|204140.6|204050.6|204142.3|204052.3|204120.8|204030.8|3
1738634470000|2025-02-04 02:01:10|204146.5|204056.5|204140.3|204050.3|204146.5|204056.5|204140.3|204050.3|2
1738634490000|2025-02-04 02:01:30|204147.1|204057.1|204141.4|204051.4|204147.1|204057.1|204141.4|204051.4|2
1738634500000|2025-02-04 02:01:40|204147.8|204057.8|204141.3|204051.3|204147.8|204057.8|204141.3|204051.3|2
1738634510000|2025-02-04 02:01:50|204151.8|204061.8|204139.4|204049.4|204151.8|204061.8|204139.4|204049.4|3
1738634520000|2025-02-04 02:02:00|204150.6|204060.6|204144|204054|204150.6|204060.6|204144|204054|2
1738634530000|2025-02-04 02:02:10|204139.4|204049.4|204140.6|204050.6|204145.1|204055.1|204139.4|204049.4|3
1738634540000|2025-02-04 02:02:20|204147.4|204057.4|204140.7|204050.7|204147.4|204057.4|204140.7|204050.7|2
1738634550000|2025-02-04 02:02:30|204146.5|204056.5|204140.5|204050.5|204146.5|204056.5|204140.5|204050.5|2
1738634560000|2025-02-04 02:02:40|204147|204057|204139.7|204049.7|204147|204057|204139.7|204049.7|2
1738634590000|2025-02-04 02:03:10|204138|204048|204205|203975|204205|204048|204138|203975|2
1738634600000|2025-02-04 02:03:20|204133.4|204043.4|204133.4|204043.4|204133.4|204043.4|204133.4|204043.4|1
1738634610000|2025-02-04 02:03:30|204138|204048|204139.6|204049.6|204139.6|204049.6|204138|204048|2
1738634620000|2025-02-04 02:03:40|204130.9|204040.9|204127.6|204037.6|204130.9|204040.9|204127.6|204037.6|2
1738634630000|2025-02-04 02:03:50|204132.9|204042.9|204139.1|204049.1|204139.1|204049.1|204132.9|204042.9|2
1738634640000|2025-02-04 02:04:00|204133.2|204043.2|204131.6|204041.6|204133.2|204043.2|204131.6|204041.6|2
1738634650000|2025-02-04 02:04:10|204127.2|204037.2|204121.1|204031.1|204127.2|204037.2|204121.1|204031.1|3
1738634660000|2025-02-04 02:04:20|204113.3|204023.3|204071.6|203981.6|204113.3|204023.3|204071.6|203981.6|2
1738634670000|2025-02-04 02:04:30|204076.4|203986.4|204076.4|203986.4|204076.4|203986.4|204076.4|203986.4|1
1738634680000|2025-02-04 02:04:40|204079.8|203989.8|204079.8|203989.8|204079.8|203989.8|204079.8|203989.8|1
1738634710000|2025-02-04 02:05:10|204135|203935|204060|203970|204135|203970|204060|203895|3
1738634750000|2025-02-04 02:05:50|204135|203895|204135|203895|204135|203895|204135|203895|1
1738634760000|2025-02-04 02:06:00|204159.8|203849.8|204032.7|203942.7|204159.8|203942.7|204031|203849.8|3
1738634770000|2025-02-04 02:06:10|204037.9|203947.9|204037.9|203947.9|204037.9|203947.9|204037.9|203947.9|1
1738634780000|2025-02-04 02:06:20|204043.4|203953.4|204048.4|203958.4|204048.4|203958.4|204043.4|203953.4|2
1738634800000|2025-02-04 02:06:40|204043|203953|204043|203953|204043|203953|204043|203953|1
1738634810000|2025-02-04 02:06:50|204047.5|203957.5|204047.5|203957.5|204047.5|203957.5|204047.5|203957.5|1
1738634820000|2025-02-04 02:07:00|204042.1|203952.1|204047.2|203957.2|204047.2|203957.2|204037.1|203947.1|3
1738634850000|2025-02-04 02:07:30|204115|203895|204051.9|203961.9|204115|203961.9|204051.9|203895|2
1738634860000|2025-02-04 02:07:40|204056.8|203966.8|204051.2|203961.2|204056.8|203966.8|204051.2|203961.2|2
1738634870000|2025-02-04 02:07:50|204057.4|203967.4|204060.8|203970.8|204060.8|203970.8|204051.8|203961.8|3
1738634880000|2025-02-04 02:08:00|204067.6|203977.6|204086.2|203996.2|204092.8|204002.8|204061.5|203971.5|6
1738634910000|2025-02-04 02:08:30|204090.7|204000.7|204086.2|203996.2|204090.7|204000.7|204086.2|203996.2|2
1738634920000|2025-02-04 02:08:40|204081.2|203991.2|204081.2|203991.2|204081.2|203991.2|204081.2|203991.2|1
1738634930000|2025-02-04 02:08:50|204091.2|204001.2|204085|203995|204091.2|204001.2|204085|203995|2
1738634940000|2025-02-04 02:09:00|204092|204002|204084.2|203994.2|204092|204002|204084.2|203994.2|4
1738634960000|2025-02-04 02:09:20|204094|204004|204086.8|203996.8|204094|204004|204086.8|203996.8|3
1738634970000|2025-02-04 02:09:30|204091.4|204001.4|204085.2|203995.2|204091.4|204001.4|204085.2|203995.2|2
1738634980000|2025-02-04 02:09:40|204091.9|204001.9|204087.5|203997.5|204091.9|204001.9|204087.5|203997.5|2
1738634990000|2025-02-04 02:09:50|204082.6|203992.6|204082.4|203992.4|204087.3|203997.3|204077.9|203987.9|4
1738635000000|2025-02-04 02:10:00|204092|204002|204085.8|203995.8|204092|204002|204085.8|203995.8|2
1738635010000|2025-02-04 02:10:10|204093.7|204003.7|204086.1|203996.1|204093.7|204003.7|204086.1|203996.1|2
1738635020000|2025-02-04 02:10:20|204080.7|203990.7|204086.6|203996.6|204091.7|204001.7|204080.7|203990.7|3
1738635030000|2025-02-04 02:10:30|204092.2|204002.2|204059.7|203969.7|204092.2|204002.2|204059.7|203969.7|2
1738635040000|2025-02-04 02:10:40|204067.4|203977.4|204067.4|203977.4|204067.4|203977.4|204067.4|203977.4|1
1738635050000|2025-02-04 02:10:50|204061.5|203971.5|204076|203986|204076|203986|204061.5|203971.5|3
1738635060000|2025-02-04 02:11:00|204082.2|203992.2|204077.4|203987.4|204082.2|203992.2|204077.4|203987.4|2
1738635070000|2025-02-04 02:11:10|204083|203993|204078.5|203988.5|204083|203993|204078.5|203988.5|2
1738635080000|2025-02-04 02:11:20|204073.4|203983.4|204010.4|203920.4|204073.4|203983.4|204010.4|203920.4|5
1738635090000|2025-02-04 02:11:30|204015.4|203925.4|204018.4|203928.4|204018.4|203928.4|204015.4|203925.4|2
1738635100000|2025-02-04 02:11:40|204023.3|203933.3|204028.3|203938.3|204028.3|203938.3|204023.3|203933.3|2
1738635110000|2025-02-04 02:11:50|204020.6|203930.6|204020.6|203930.6|204020.6|203930.6|204020.6|203930.6|1
1738635120000|2025-02-04 02:12:00|204026|203936|204021.3|203931.3|204026|203936|204021.3|203931.3|2
1738635140000|2025-02-04 02:12:20|204029.5|203939.5|204023.3|203933.3|204029.5|203939.5|204019.6|203929.6|4
1738635150000|2025-02-04 02:12:30|204029.2|203939.2|204017.6|203927.6|204029.2|203939.2|204012.6|203922.6|5
1738635160000|2025-02-04 02:12:40|204027.4|203937.4|204015.1|203925.1|204027.4|203937.4|204007.2|203917.2|5
1738635170000|2025-02-04 02:12:50|204010.1|203920.1|204010.1|203920.1|204010.1|203920.1|204010.1|203920.1|1
1738635180000|2025-02-04 02:13:00|204005|203915|204005|203915|204005|203915|204005|203915|1
1738635190000|2025-02-04 02:13:10|204016.8|203926.8|204016|203926|204026.5|203936.5|204016|203926|4
1738635200000|2025-02-04 02:13:20|204007.9|203917.9|204002.9|203912.9|204007.9|203917.9|204002.9|203912.9|2
1738635210000|2025-02-04 02:13:30|204007.9|203917.9|204014.8|203924.8|204021.7|203931.7|204007.9|203917.9|3
1738635240000|2025-02-04 02:14:00|204005|203915|204005|203915|204005|203915|204005|203915|1
1738635260000|2025-02-04 02:14:20|204010.5|203920.5|203989.6|203899.6|204010.5|203920.5|203984.3|203894.3|4
1738635270000|2025-02-04 02:14:30|203997.6|203907.6|203992.6|203902.6|204001.9|203911.9|203992.6|203902.6|5
1738635280000|2025-02-04 02:14:40|204000|203910|203988.9|203898.9|204000|203910|203988.9|203898.9|6
1738635300000|2025-02-04 02:15:00|203993.8|203903.8|203994.4|203904.4|204015.2|203925.2|203988.7|203898.7|6
1738635310000|2025-02-04 02:15:10|204002.8|203912.8|204012|203922|204017.8|203927.8|203998.1|203908.1|7
1738635320000|2025-02-04 02:15:20|204007.4|203917.4|204007.4|203917.4|204007.4|203917.4|204007.4|203917.4|1
1738635330000|2025-02-04 02:15:30|204018.1|203928.1|204014|203924|204019.4|203929.4|204012|203922|4
1738635350000|2025-02-04 02:15:50|204023|203933|204016.2|203926.2|204023|203933|204012.9|203922.9|4
1738635360000|2025-02-04 02:16:00|204023.2|203933.2|204023.2|203933.2|204023.2|203933.2|204016.8|203926.8|5
1738635370000|2025-02-04 02:16:10|204016.6|203926.6|204018.3|203928.3|204024.4|203934.4|204012.6|203922.6|6
1738635380000|2025-02-04 02:16:20|204026.8|203936.8|204018.4|203928.4|204026.8|203936.8|204018.4|203928.4|2
1738635390000|2025-02-04 02:16:30|204026.8|203936.8|204020.3|203930.3|204026.8|203936.8|204015.1|203925.1|4
1738635400000|2025-02-04 02:16:40|204026.3|203936.3|204019.8|203929.8|204026.3|203936.3|204015.1|203925.1|4
1738635410000|2025-02-04 02:16:50|204026.3|203936.3|204018.6|203928.6|204026.3|203936.3|204018.6|203928.6|2
1738635420000|2025-02-04 02:17:00|204027.7|203937.7|204019.6|203929.6|204027.7|203937.7|204014|203924|6
1738635430000|2025-02-04 02:17:10|204014.7|203924.7|204014.7|203924.7|204014.7|203924.7|204014.7|203924.7|1
1738635440000|2025-02-04 02:17:20|204024.4|203934.4|204018.8|203928.8|204024.4|203934.4|204018.8|203928.8|2
1738635450000|2025-02-04 02:17:30|204025|203935|204017.9|203927.9|204025|203935|204015.6|203925.6|4
1738635470000|2025-02-04 02:17:50|204024.8|203934.8|204017.5|203927.5|204024.8|203934.8|204017.5|203927.5|2
1738635480000|2025-02-04 02:18:00|204025.1|203935.1|204027.8|203937.8|204035.2|203945.2|204018.4|203928.4|5
1738635490000|2025-02-04 02:18:10|204033.7|203943.7|204025.5|203935.5|204035.1|203945.1|204025.5|203935.5|5
1738635500000|2025-02-04 02:18:20|204033.9|203943.9|204029|203939|204033.9|203943.9|204029|203939|2
1738635510000|2025-02-04 02:18:30|204035.6|203945.6|204016.4|203926.4|204035.6|203945.6|204016.4|203926.4|2
1738635530000|2025-02-04 02:18:50|204026.4|203936.4|204018.4|203928.4|204026.4|203936.4|204018.4|203928.4|2
1738635540000|2025-02-04 02:19:00|204025.3|203935.3|204019.6|203929.6|204025.7|203935.7|204019.6|203929.6|4
1738635560000|2025-02-04 02:19:20|204016.2|203926.2|204016.2|203926.2|204016.2|203926.2|204016.2|203926.2|1
1738635570000|2025-02-04 02:19:30|204012.4|203922.4|204006.8|203916.8|204013.5|203923.5|203993.3|203903.3|11
1738635580000|2025-02-04 02:19:40|204012.9|203922.9|204006.6|203916.6|204013.4|203923.4|204005.5|203915.5|7
1738635590000|2025-02-04 02:19:50|204014.4|203924.4|204010.4|203920.4|204018.4|203928.4|204006.3|203916.3|11
1738635600000|2025-02-04 02:20:00|204017.2|203927.2|204015.2|203925.2|204017.2|203927.2|204010.5|203920.5|3
1738635610000|2025-02-04 02:20:10|204010.4|203920.4|204016.7|203926.7|204022.5|203932.5|204010.4|203920.4|4
1738635640000|2025-02-04 02:20:40|204026.1|203936.1|204017.8|203927.8|204026.1|203936.1|204017.8|203927.8|2
1738635650000|2025-02-04 02:20:50|204014.4|203924.4|204033.7|203943.7|204039.3|203949.3|204014.3|203924.3|9
1738635660000|2025-02-04 02:21:00|204086.1|203996.1|204107.9|204017.9|204111.5|204021.5|204086.1|203996.1|11
1738635670000|2025-02-04 02:21:10|204103.6|204013.6|204103.6|204013.6|204103.6|204013.6|204103.6|204013.6|1
1738635680000|2025-02-04 02:21:20|204110.4|204020.4|204142.7|204052.7|204144.7|204054.7|204110.4|204020.4|5
1738635690000|2025-02-04 02:21:30|204153.2|204063.2|204145.1|204055.1|204156.6|204066.6|204141.9|204051.9|5
1738635700000|2025-02-04 02:21:40|204140.4|204050.4|204144.3|204054.3|204148.8|204058.8|204140.4|204050.4|3
1738635710000|2025-02-04 02:21:50|204150.2|204060.2|204150.2|204060.2|204150.2|204060.2|204150.2|204060.2|1
1738635720000|2025-02-04 02:22:00|204145.4|204055.4|204152.3|204062.3|204152.3|204062.3|204145.4|204055.4|3
1738635730000|2025-02-04 02:22:10|204158.9|204068.9|204144.2|204054.2|204158.9|204068.9|204144.2|204054.2|4
1738635740000|2025-02-04 02:22:20|204137.1|204047.1|204137.1|204047.1|204137.1|204047.1|204137.1|204047.1|1
1738635750000|2025-02-04 02:22:30|204146.1|204056.1|204157.4|204067.4|204162.1|204072.1|204146.1|204056.1|6
1738635780000|2025-02-04 02:23:00|204195|204025|204195|204025|204195|204025|204195|204025|1
1738635790000|2025-02-04 02:23:10|204144.5|204054.5|204098.1|204008.1|204144.5|204054.5|204093|204003|4
1738635800000|2025-02-04 02:23:20|204105|204015|204114.1|204024.1|204114.1|204024.1|204105|204015|2
1738635820000|2025-02-04 02:23:40|204103.5|204013.5|204111|204021|204111|204021|204100.2|204010.2|3
1738635830000|2025-02-04 02:23:50|204105.5|204015.5|204102.2|204012.2|204105.5|204015.5|204102.2|204012.2|2
1738635840000|2025-02-04 02:24:00|204108|204018|204060.5|203970.5|204108|204018|204056|203966|9
1738635850000|2025-02-04 02:24:10|204066.4|203976.4|204074.6|203984.6|204074.6|203984.6|204066.4|203976.4|3
1738635890000|2025-02-04 02:24:50|204115|203945|204115|203945|204115|203945|204115|203945|1
1738635910000|2025-02-04 02:25:10|204074.4|203984.4|204074.4|203984.4|204074.4|203984.4|204074.4|203984.4|1
1738635940000|2025-02-04 02:25:40|204115|203945|204115|203945|204115|203945|204115|203945|1
1738635950000|2025-02-04 02:25:50|204079.4|203989.4|204077.4|203987.4|204084.5|203994.5|204077.4|203987.4|3
1738635960000|2025-02-04 02:26:00|204082.4|203992.4|204076|203986|204084.1|203994.1|204076|203986|3
1738635970000|2025-02-04 02:26:10|204081.6|203991.6|204091.2|204001.2|204098.2|204008.2|204081.6|203991.6|3
1738635980000|2025-02-04 02:26:20|204084.3|203994.3|204096.6|204006.6|204103.9|204013.9|204077.2|203987.2|7
1738635990000|2025-02-04 02:26:30|204090|204000|204087.1|203997.1|204093.3|204003.3|204086.6|203996.6|6
1738636000000|2025-02-04 02:26:40|204094.1|204004.1|204104|204014|204104|204014|204094.1|204004.1|6
1738636010000|2025-02-04 02:26:50|204111.2|204021.2|204106.4|204016.4|204111.6|204021.6|204104.3|204014.3|4
1738636020000|2025-02-04 02:27:00|204090.8|204000.8|204089.9|203999.9|204095|204005|204089.9|203999.9|3
1738636040000|2025-02-04 02:27:20|204094.3|204004.3|204094.3|204004.3|204094.3|204004.3|204094.3|204004.3|1
1738636060000|2025-02-04 02:27:40|204089.8|203999.8|204082.5|203992.5|204089.8|203999.8|204082.5|203992.5|4
1738636070000|2025-02-04 02:27:50|204085.8|203995.8|204024.9|203934.9|204085.8|203995.8|204024.9|203934.9|4
1738636080000|2025-02-04 02:28:00|204031.7|203941.7|204022.3|203932.3|204031.7|203941.7|204022.3|203932.3|2
1738636090000|2025-02-04 02:28:10|204002.9|203912.9|204002.9|203912.9|204002.9|203912.9|204002.9|203912.9|1
1738636100000|2025-02-04 02:28:20|204007.3|203917.3|203999.4|203909.4|204010.4|203920.4|203999.4|203909.4|5
1738636120000|2025-02-04 02:28:40|204005.2|203915.2|203998.3|203908.3|204005.2|203915.2|203998.3|203908.3|2
1738636150000|2025-02-04 02:29:10|204045|203855|204031.3|203941.3|204045|203941.3|204007.4|203855|3
1738636160000|2025-02-04 02:29:20|204025.4|203935.4|204014|203924|204025.4|203935.4|204014|203924|2
1738636190000|2025-02-04 02:29:50|204065|203865|203989.4|203899.4|204065|203933.8|203989.4|203865|6
1738636200000|2025-02-04 02:30:00|203994.8|203904.8|204004.2|203914.2|204004.2|203914.2|203994.8|203904.8|2
1738636210000|2025-02-04 02:30:10|204002.6|203912.6|203995.4|203905.4|204002.6|203912.6|203995.4|203905.4|2
1738636230000|2025-02-04 02:30:30|204000.4|203910.4|204000.4|203910.4|204000.4|203910.4|204000.4|203910.4|1
1738636250000|2025-02-04 02:30:50|203996|203906|203996|203906|203996|203906|203996|203906|1
1738636260000|2025-02-04 02:31:00|204000.5|203910.5|203989.5|203899.5|204000.5|203910.5|203989.5|203899.5|3
1738636290000|2025-02-04 02:31:30|204035|203855|204035|203855|204035|203855|204035|203855|1
1738636310000|2025-02-04 02:31:50|203988.1|203898.1|203978.6|203888.6|203988.1|203898.1|203978.6|203888.6|3
1738636320000|2025-02-04 02:32:00|203983.6|203893.6|203953|203863|203983.6|203893.6|203953|203863|4
1738636330000|2025-02-04 02:32:10|203956.3|203866.3|203956.3|203866.3|203956.3|203866.3|203956.3|203866.3|1
1738636340000|2025-02-04 02:32:20|203966.8|203876.8|204031.3|203941.3|204031.8|203941.8|203966.8|203876.8|7
1738636350000|2025-02-04 02:32:30|204038|203948|204047.3|203957.3|204050.8|203960.8|204038|203948|10
1738636360000|2025-02-04 02:32:40|204046.2|203956.2|204071.3|203981.3|204071.3|203981.3|204046.2|203956.2|7
1738636380000|2025-02-04 02:33:00|204065|203975|204052.7|203962.7|204065|203975|204052.7|203962.7|4
1738636400000|2025-02-04 02:33:20|204053.9|203963.9|204053.9|203963.9|204053.9|203963.9|204053.9|203963.9|1
1738636420000|2025-02-04 02:33:40|204119|203902|204064.5|203974.5|204119|203979.7|204064.5|203902|3
1738636440000|2025-02-04 02:34:00|204072.2|203982.2|204063.4|203973.4|204075.6|203985.6|204063.4|203973.4|4
1738636450000|2025-02-04 02:34:10|204060.1|203970.1|204036.1|203946.1|204060.1|203970.1|204036.1|203946.1|4
1738636460000|2025-02-04 02:34:20|204044.8|203954.8|204055.7|203965.7|204055.7|203965.7|204044.8|203954.8|2
1738636470000|2025-02-04 02:34:30|204062.2|203972.2|204056.3|203966.3|204062.2|203972.2|204056.3|203966.3|2
1738636480000|2025-02-04 02:34:40|204047.4|203957.4|204044.3|203954.3|204047.4|203957.4|204036.1|203946.1|4
1738636490000|2025-02-04 02:34:50|204039.4|203949.4|204039.4|203949.4|204039.4|203949.4|204039.4|203949.4|1
1738636530000|2025-02-04 02:35:30|204085|203895|204085|203895|204085|203895|204085|203895|1
1738636550000|2025-02-04 02:35:50|204040.6|203950.6|204040.6|203950.6|204040.6|203950.6|204040.6|203950.6|1
1738636560000|2025-02-04 02:36:00|204045|203955|204040.1|203950.1|204045|203955|204040.1|203950.1|2
1738636570000|2025-02-04 02:36:10|204045.2|203955.2|204045.2|203955.2|204045.2|203955.2|204045.2|203955.2|1
1738636580000|2025-02-04 02:36:20|204040.4|203950.4|204040.4|203950.4|204040.4|203950.4|204040.4|203950.4|1
1738636600000|2025-02-04 02:36:40|204048.8|203958.8|204061.1|203971.1|204066.5|203976.5|204048.8|203958.8|3
1738636610000|2025-02-04 02:36:50|204055.6|203965.6|204060.4|203970.4|204064.8|203974.8|204055.6|203965.6|3
1738636620000|2025-02-04 02:37:00|204065.3|203975.3|204059.4|203969.4|204065.3|203975.3|204059.4|203969.4|2
1738636630000|2025-02-04 02:37:10|204067.7|203977.7|204077.2|203987.2|204084|203994|204067.7|203977.7|3
1738636650000|2025-02-04 02:37:30|204085.8|203995.8|204108.6|204018.6|204108.6|204018.6|204085.8|203995.8|2
1738636660000|2025-02-04 02:37:40|204115.6|204025.6|204116.9|204026.9|204121.3|204031.3|204115.6|204025.6|3
1738636670000|2025-02-04 02:37:50|204125.1|204035.1|204116.6|204026.6|204125.1|204035.1|204116.6|204026.6|4
1738636680000|2025-02-04 02:38:00|204124.6|204034.6|204117.2|204027.2|204124.6|204034.6|204117.2|204027.2|2
1738636700000|2025-02-04 02:38:20|204122.6|204032.6|204116.9|204026.9|204123.7|204033.7|204116.2|204026.2|4
1738636720000|2025-02-04 02:38:40|204124.6|204034.6|204117.8|204027.8|204124.6|204034.6|204117.8|204027.8|2
1738636740000|2025-02-04 02:39:00|204123.8|204033.8|204117|204027|204123.8|204033.8|204117|204027|2
1738636760000|2025-02-04 02:39:20|204125.2|204035.2|204064.8|203974.8|204125.2|204035.2|204058.4|203968.4|12
1738636770000|2025-02-04 02:39:30|204071.2|203981.2|204074.6|203984.6|204074.6|203984.6|204071.2|203981.2|2
1738636800000|2025-02-04 02:40:00|204125|203935|204081|203991|204125|203991|204081|203935|2
1738636810000|2025-02-04 02:40:10|204086|203996|204099.4|204009.4|204104.2|204014.2|204086|203996|3
1738636820000|2025-02-04 02:40:20|204090.6|204000.6|204098.4|204008.4|204104.7|204014.7|204084|203994|5
1738636830000|2025-02-04 02:40:30|204107.1|204017.1|204099.5|204009.5|204107.1|204017.1|204099.5|204009.5|2
1738636840000|2025-02-04 02:40:40|204105.8|204015.8|204116.1|204026.1|204121.6|204031.6|204105.8|204015.8|3
1738636870000|2025-02-04 02:41:10|204165|203975|204115|204025|204165|204033.5|204115|203975|3
1738636890000|2025-02-04 02:41:30|204123.3|204033.3|204118|204028|204124.2|204034.2|204116.5|204026.5|4
1738636900000|2025-02-04 02:41:40|204124|204034|204116.4|204026.4|204125.4|204035.4|204116.4|204026.4|6
1738636940000|2025-02-04 02:42:20|204165|203975|204117.3|204027.3|204165|204035.1|204117.3|203975|5
1738636950000|2025-02-04 02:42:30|204123.7|204033.7|204116.8|204026.8|204123.7|204033.7|204116.8|204026.8|2
1738636960000|2025-02-04 02:42:40|204124.2|204034.2|204118.8|204028.8|204125.5|204035.5|204117.4|204027.4|4
1738636970000|2025-02-04 02:42:50|204120.1|204030.1|204120.1|204030.1|204120.1|204030.1|204116.3|204026.3|4
1738636990000|2025-02-04 02:43:10|204126.2|204036.2|204119.4|204029.4|204126.2|204036.2|204119.4|204029.4|2
1738637000000|2025-02-04 02:43:20|204125.3|204035.3|204119.8|204029.8|204126.8|204036.8|204119.6|204029.6|8
1738637020000|2025-02-04 02:43:40|204127.6|204037.6|204132.5|204042.5|204142.6|204052.6|204119.6|204029.6|5
1738637030000|2025-02-04 02:43:50|204136.6|204046.6|204136.6|204046.6|204136.6|204046.6|204136.6|204046.6|1
1738637040000|2025-02-04 02:44:00|204132.7|204042.7|204132.7|204042.7|204132.7|204042.7|204132.7|204042.7|1
1738637050000|2025-02-04 02:44:10|204139.4|204049.4|204134.5|204044.5|204139.4|204049.4|204134.5|204044.5|2
1738637070000|2025-02-04 02:44:30|204139.2|204049.2|204133.4|204043.4|204139.2|204049.2|204133.4|204043.4|2
1738637100000|2025-02-04 02:45:00|204121.4|204031.4|204145.5|204055.5|204145.5|204055.5|204121.4|204031.4|4
1738637110000|2025-02-04 02:45:10|204139.9|204049.9|204115.6|204025.6|204163.4|204049.9|204115.6|204007.5|3
1738637140000|2025-02-04 02:45:40|204165|203975|204165|203975|204165|203975|204165|203975|1
1738637150000|2025-02-04 02:45:50|204120.4|204030.4|204122.9|204032.9|204128.6|204038.6|204120.4|204030.4|3
1738637170000|2025-02-04 02:46:10|204129.2|204039.2|204119.1|204029.1|204129.2|204039.2|204119.1|204029.1|4
1738637180000|2025-02-04 02:46:20|204120.7|204030.7|204122.3|204032.3|204128.9|204038.9|204120.7|204030.7|3
1738637190000|2025-02-04 02:46:30|204128.5|204038.5|204124.3|204034.3|204129.9|204039.9|204122.1|204032.1|5
1738637200000|2025-02-04 02:46:40|204132.2|204042.2|204123.7|204033.7|204132.2|204042.2|204123.7|204033.7|3
1738637210000|2025-02-04 02:46:50|204130.8|204040.8|204124.6|204034.6|204132.1|204042.1|204124|204034|4
1738637220000|2025-02-04 02:47:00|204130.8|204040.8|204130.7|204040.7|204131.3|204041.3|204124|204034|5
1738637230000|2025-02-04 02:47:10|204123.9|204033.9|204093.4|204003.4|204123.9|204033.9|204093.4|204003.4|7
1738637240000|2025-02-04 02:47:20|204089.6|203999.6|204093.8|204003.8|204093.8|204003.8|204089.6|203999.6|2
1738637250000|2025-02-04 02:47:30|204097.9|204007.9|204097.9|204007.9|204097.9|204007.9|204097.9|204007.9|1
1738637260000|2025-02-04 02:47:40|204093.7|204003.7|204093.7|204003.7|204093.7|204003.7|204093.7|204003.7|1
1738637270000|2025-02-04 02:47:50|204097.9|204007.9|204097.9|204007.9|204097.9|204007.9|204097.9|204007.9|1
1738637290000|2025-02-04 02:48:10|204091.6|204001.6|204091.6|204001.6|204091.6|204001.6|204091.6|204001.6|1
1738637300000|2025-02-04 02:48:20|204095.4|204005.4|204094.4|204004.4|204095.4|204005.4|204089.8|203999.8|3
1738637310000|2025-02-04 02:48:30|204088.8|203998.8|204095.5|204005.5|204095.5|204005.5|204088.8|203998.8|2
1738637320000|2025-02-04 02:48:40|204090.8|204000.8|204040.4|203950.4|204094.8|204004.8|204040.4|203950.4|6
1738637330000|2025-02-04 02:48:50|204103.6|203882.7|204103.6|203882.7|204103.6|203882.7|204103.6|203882.7|1
1738637340000|2025-02-04 02:49:00|204102|203881.8|204042.8|203952.8|204104.7|203952.8|204042.8|203880.6|10
1738637350000|2025-02-04 02:49:10|204047|203957|204047|203957|204047|203957|204047|203957|1
1738637370000|2025-02-04 02:49:30|204051.6|203961.6|204044.5|203954.5|204051.6|203961.6|204044.5|203954.5|2
1738637400000|2025-02-04 02:50:00|204051.4|203961.4|204058.9|203968.9|204065.2|203975.2|204051.4|203961.4|5
1738637420000|2025-02-04 02:50:20|204066|203976|204059|203969|204066|203976|204059|203969|2
1738637430000|2025-02-04 02:50:30|204066.1|203976.1|204042.7|203952.7|204066.1|203976.1|204042.7|203952.7|4
1738637440000|2025-02-04 02:50:40|204107.1|203882.7|204107|203883.6|204107.1|203883.6|204107|203882.7|2
1738637450000|2025-02-04 02:50:50|204106.3|203881.8|204103.7|203882.5|204106.3|203883.3|204103.7|203881.8|3
1738637460000|2025-02-04 02:51:00|204085|203895|204040.8|203950.8|204107.3|203950.8|204040.8|203878.8|4
1738637470000|2025-02-04 02:51:10|204038.8|203948.8|203969.9|203879.9|204040.9|203948.8|203965|203875|6
1738637480000|2025-02-04 02:51:20|203979.3|203889.3|203984.7|203894.7|203984.7|203894.7|203973.2|203883.2|4
1738637490000|2025-02-04 02:51:30|203983.3|203893.3|203991.2|203901.2|203991.2|203901.2|203983.3|203893.3|2
1738637510000|2025-02-04 02:51:50|203985.2|203895.2|203992.1|203902.1|204000|203910|203985.2|203895.2|4
1738637520000|2025-02-04 02:52:00|204000.8|203910.8|203997.2|203907.2|204013.7|203923.7|203993.7|203903.7|8
1738637540000|2025-02-04 02:52:20|203993.5|203903.5|203995.1|203905.1|203995.1|203905.1|203993.5|203903.5|2
1738637580000|2025-02-04 02:53:00|204025|203855|203996.6|203906.6|204025|203912|203996.6|203855|3
1738637590000|2025-02-04 02:53:10|204002.8|203912.8|203997.3|203907.3|204003.5|203913.5|203997.3|203907.3|3
1738637600000|2025-02-04 02:53:20|204003.4|203913.4|203996.1|203906.1|204003.7|203913.7|203996.1|203906.1|4
1738637610000|2025-02-04 02:53:30|204003.5|203913.5|203997.6|203907.6|204004.3|203914.3|203996.8|203906.8|7
1738637630000|2025-02-04 02:53:50|203995.6|203905.6|204011.1|203921.1|204016.3|203926.3|203995.6|203905.6|4
1738637640000|2025-02-04 02:54:00|204016.7|203926.7|204014.5|203924.5|204021.2|203931.2|204014.5|203924.5|3
1738637660000|2025-02-04 02:54:20|204022.5|203932.5|204015.7|203925.7|204022.5|203932.5|204015.7|203925.7|2
1738637680000|2025-02-04 02:54:40|204011.1|203921.1|204011.1|203921.1|204011.1|203921.1|204011.1|203921.1|1
1738637690000|2025-02-04 02:54:50|204017|203927|203996.7|203906.7|204017|203927|203995|203905|6
1738637700000|2025-02-04 02:55:00|204003|203913|203996.8|203906.8|204003|203913|203995.5|203905.5|4
1738637710000|2025-02-04 02:55:10|204005.2|203915.2|204005.2|203915.2|204005.2|203915.2|204005.2|203915.2|1
1738637720000|2025-02-04 02:55:20|203998.8|203908.8|203998.8|203908.8|203998.8|203908.8|203998.8|203908.8|1
1738637730000|2025-02-04 02:55:30|204005.4|203915.4|204012.1|203922.1|204019.1|203929.1|204005.4|203915.4|5
1738637750000|2025-02-04 02:55:50|204017.3|203927.3|204011.9|203921.9|204017.3|203927.3|204011.9|203921.9|2
1738637760000|2025-02-04 02:56:00|204021.2|203931.2|204013.7|203923.7|204021.2|203931.2|204013.7|203923.7|2
1738637790000|2025-02-04 02:56:30|204005|203915|204005|203915|204005|203915|204005|203915|1
1738637810000|2025-02-04 02:56:50|204013.9|203923.9|204013.9|203923.9|204013.9|203923.9|204013.9|203923.9|1
1738637820000|2025-02-04 02:57:00|204009.4|203919.4|204012.6|203922.6|204017.5|203927.5|204009.4|203919.4|3
1738637830000|2025-02-04 02:57:10|204010.2|203920.2|204010.2|203920.2|204010.2|203920.2|204010.2|203920.2|1
1738637840000|2025-02-04 02:57:20|204017.7|203927.7|204020.5|203930.5|204020.5|203930.5|204013.5|203923.5|3
1738637850000|2025-02-04 02:57:30|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|204013.7|203923.7|1
1738637870000|2025-02-04 02:57:50|204009.3|203919.3|204011.3|203921.3|204018.6|203928.6|204009.3|203919.3|3
1738637880000|2025-02-04 02:58:00|204019.9|203929.9|204015.6|203925.6|204021.6|203931.6|204015.6|203925.6|3
1738637910000|2025-02-04 02:58:30|204024.2|203934.2|204017.4|203927.4|204024.2|203934.2|204017.4|203927.4|2
1738637930000|2025-02-04 02:58:50|204027.3|203937.3|204020.5|203930.5|204027.3|203937.3|204020.5|203930.5|2
1738637950000|2025-02-04 02:59:10|204026.1|203936.1|204019.5|203929.5|204026.1|203936.1|204019.5|203929.5|2
1738637970000|2025-02-04 02:59:30|204025.8|203935.8|204019.1|203929.1|204025.8|203935.8|204019.1|203929.1|2
1738637990000|2025-02-04 02:59:50|204025.9|203935.9|204027.9|203937.9|204033.5|203943.5|204025.9|203935.9|3
1738638000000|2025-02-04 03:00:00|204024.7|203934.7|204024.7|203934.7|204024.7|203934.7|204024.7|203934.7|1
1738638010000|2025-02-04 03:00:10|204015.6|203925.6|203997.6|203907.6|204015.6|203925.6|203997.3|203907.3|5
1738638050000|2025-02-04 03:00:50|204000|203910|204000|203910|204000|203910|204000|203910|1
1738638060000|2025-02-04 03:01:00|204004.3|203914.3|203997.6|203907.6|204004.3|203914.3|203997.6|203907.6|2
1738638070000|2025-02-04 03:01:10|203994.6|203904.6|203998.6|203908.6|204001.7|203911.7|203993|203903|5
1738638080000|2025-02-04 03:01:20|204004.1|203914.1|204001.6|203911.6|204008.3|203918.3|204001.6|203911.6|3
1738638090000|2025-02-04 03:01:30|204007.5|203917.5|204002.4|203912.4|204007.5|203917.5|204002.4|203912.4|2
1738638100000|2025-02-04 03:01:40|204007.3|203917.3|204015.2|203925.2|204017|203927|204002.7|203912.7|8
1738638120000|2025-02-04 03:02:00|204011.7|203921.7|204004.7|203914.7|204011.7|203921.7|204004.7|203914.7|3
1738638130000|2025-02-04 03:02:10|204003|203913|204002.1|203912.1|204007.9|203917.9|204002.1|203912.1|3
1738638140000|2025-02-04 03:02:20|204009.5|203919.5|204003.9|203913.9|204009.5|203919.5|204003.9|203913.9|2
1738638160000|2025-02-04 03:02:40|204011.2|203921.2|204001.9|203911.9|204011.2|203921.2|204000.2|203910.2|3
1738638170000|2025-02-04 03:02:50|204010.7|203920.7|204012.8|203922.8|204017.1|203927.1|204003.5|203913.5|6
1738638180000|2025-02-04 03:03:00|204015.6|203925.6|204015.6|203925.6|204015.6|203925.6|204015.6|203925.6|1
1738638190000|2025-02-04 03:03:10|204020.6|203930.6|204015.5|203925.5|204020.6|203930.6|204015.5|203925.5|2
1738638200000|2025-02-04 03:03:20|204013.8|203923.8|204015.1|203925.1|204015.1|203925.1|204010.3|203920.3|4
1738638210000|2025-02-04 03:03:30|204026|203936|204110.6|204020.6|204113.3|204023.3|204026|203936|3
1738638220000|2025-02-04 03:03:40|204101.7|204011.7|204083.6|203993.6|204101.7|204011.7|204083.6|203993.6|2
1738638230000|2025-02-04 03:03:50|204088.3|203998.3|204083.9|203993.9|204088.3|203998.3|204083.9|203993.9|4
1738638240000|2025-02-04 03:04:00|204088.1|203998.1|204085|203995|204089.6|203999.6|204084.4|203994.4|6
1738638250000|2025-02-04 03:04:10|204089.1|203999.1|204083.7|203993.7|204089.1|203999.1|204083.1|203993.1|4
1738638260000|2025-02-04 03:04:20|204088.9|203998.9|204083.4|203993.4|204088.9|203998.9|204083.4|203993.4|2
1738638270000|2025-02-04 03:04:30|204091.9|204001.9|204085.5|203995.5|204091.9|204001.9|204085.5|203995.5|4
1738638280000|2025-02-04 03:04:40|204093.9|204003.9|204097.1|204007.1|204103|204013|204087.3|203997.3|5
1738638300000|2025-02-04 03:05:00|204104.5|204014.5|204097.6|204007.6|204104.5|204014.5|204097.6|204007.6|2
1738638320000|2025-02-04 03:05:20|204098.9|204008.9|204098.8|204008.8|204104.3|204014.3|204097.6|204007.6|4
1738638360000|2025-02-04 03:06:00|204206.7|203923.7|204095|204005|204206.7|204013|204095|203919.4|10
1738638380000|2025-02-04 03:06:20|204090.6|204000.6|204083.5|203993.5|204090.6|204000.6|204083.5|203993.5|2
1738638390000|2025-02-04 03:06:30|204087.4|203997.4|204083.6|203993.6|204087.4|203997.4|204083.5|203993.5|4
1738638420000|2025-02-04 03:07:00|204078.2|203988.2|204078.2|203988.2|204078.2|203988.2|204078.2|203988.2|1
1738638450000|2025-02-04 03:07:30|204082.5|203992.5|204043.8|203953.8|204082.5|203992.5|204043.8|203953.8|5
1738638470000|2025-02-04 03:07:50|204051.4|203961.4|204046.6|203956.6|204051.4|203961.4|204046.6|203956.6|2
1738638480000|2025-02-04 03:08:00|204051.8|203961.8|204044.9|203954.9|204051.8|203961.8|204044.9|203954.9|2
1738638500000|2025-02-04 03:08:20|204044.8|203954.8|204044.8|203954.8|204044.8|203954.8|204044.8|203954.8|1
1738638510000|2025-02-04 03:08:30|204053.2|203963.2|204045.7|203955.7|204053.2|203963.2|204045.7|203955.7|3
1738638540000|2025-02-04 03:09:00|204053.9|203963.9|204071.8|203981.8|204071.8|203981.8|204053.9|203963.9|6
1738638550000|2025-02-04 03:09:10|204075.6|203985.6|204075.6|203985.6|204075.6|203985.6|204075.6|203985.6|1
1738638590000|2025-02-04 03:09:50|204115|203945|204115|203945|204115|203945|204115|203945|1
1738638600000|2025-02-04 03:10:00|204073.5|203983.5|204073.5|203983.5|204073.5|203983.5|204073.5|203983.5|1
1738638640000|2025-02-04 03:10:40|204115|203945|204115|203945|204115|203945|204115|203945|1
1738638660000|2025-02-04 03:11:00|204073.3|203983.3|204073.3|203983.3|204073.3|203983.3|204073.3|203983.3|1
1738638680000|2025-02-04 03:11:20|204065.4|203975.4|204059.2|203969.2|204065.4|203975.4|204055.8|203965.8|4
1738638700000|2025-02-04 03:11:40|204052|203962|204049.8|203959.8|204052|203962|204045.2|203955.2|3
1738638720000|2025-02-04 03:12:00|204053.4|203963.4|204053.4|203963.4|204053.4|203963.4|204053.4|203963.4|1
1738638740000|2025-02-04 03:12:20|204050.2|203960.2|204050.2|203960.2|204050.2|203960.2|204050.2|203960.2|1
1738638750000|2025-02-04 03:12:30|204053.4|203963.4|204053.4|203963.4|204053.4|203963.4|204053.4|203963.4|1
1738638780000|2025-02-04 03:13:00|204044.1|203954.1|204022.9|203932.9|204048.9|203958.9|204019.4|203929.4|7
1738638810000|2025-02-04 03:13:30|204075|203885|204075|203885|204075|203885|204075|203885|1
1738638820000|2025-02-04 03:13:40|204027.9|203937.9|204031.9|203941.9|204034.6|203944.6|204027.9|203937.9|3
1738638830000|2025-02-04 03:13:50|204035.2|203945.2|204041.8|203951.8|204044.4|203954.4|204035.2|203945.2|4
1738638850000|2025-02-04 03:14:10|204049.4|203959.4|204058.1|203968.1|204063.7|203973.7|204049.4|203959.4|3
1738638860000|2025-02-04 03:14:20|204058.3|203968.3|204051.4|203961.4|204058.3|203968.3|204051.4|203961.4|3
1738638890000|2025-02-04 03:14:50|204059.4|203969.4|204058.5|203968.5|204059.4|203969.4|204058.5|203968.5|2
1738638900000|2025-02-04 03:15:00|204051.4|203961.4|204053.3|203963.3|204059.6|203969.6|204042.8|203952.8|7
1738638940000|2025-02-04 03:15:40|204163.8|203865.2|204163.8|203865.2|204163.8|203865.2|204163.8|203865.2|1
1738638950000|2025-02-04 03:15:50|204163.7|203865.3|204163.7|203865.3|204163.7|203865.3|204163.7|203865.3|1
1738638960000|2025-02-04 03:16:00|204163.6|203865.4|204051.1|203961.1|204163.6|203964.1|204051.1|203865.4|3
1738639000000|2025-02-04 03:16:40|204163.3|203865.7|204163.3|203865.7|204163.3|203865.7|204163.3|203865.7|1
1738639010000|2025-02-04 03:16:50|204163.2|203865.8|204053.7|203963.7|204163.2|203963.7|204053.7|203865.8|2
1738639020000|2025-02-04 03:17:00|204047.4|203957.4|204048.3|203958.3|204048.3|203958.3|204044.9|203954.9|3
1738639030000|2025-02-04 03:17:10|204051.6|203961.6|204051.6|203961.6|204051.6|203961.6|204051.6|203961.6|1
1738639040000|2025-02-04 03:17:20|204048.1|203958.1|204044.7|203954.7|204048.1|203958.1|204044.7|203954.7|2
1738639080000|2025-02-04 03:18:00|204085|203905|204085|203895|204085|203905|204085|203895|2
1738639090000|2025-02-04 03:18:10|204041.3|203951.3|204041.3|203951.3|204041.3|203951.3|204041.3|203951.3|1
1738639100000|2025-02-04 03:18:20|204046.4|203956.4|204046.6|203956.6|204053.6|203963.6|204046.4|203956.4|3
1738639110000|2025-02-04 03:18:30|204053|203963|204050.8|203960.8|204056.3|203966.3|204050.8|203960.8|3
1738639140000|2025-02-04 03:19:00|204085|203915|204085|203915|204085|203915|204085|203915|1
1738639160000|2025-02-04 03:19:20|204049.4|203959.4|204049.4|203959.4|204049.4|203959.4|204049.4|203959.4|1
1738639180000|2025-02-04 03:19:40|204056.4|203966.4|204064.9|203974.9|204064.9|203974.9|204056.4|203966.4|2
1738639190000|2025-02-04 03:19:50|204061.6|203971.6|204061.6|203971.6|204061.6|203971.6|204061.6|203971.6|1
1738639220000|2025-02-04 03:20:20|204095|203935|204095|203935|204095|203935|204095|203935|1
1738639250000|2025-02-04 03:20:50|204060|203970|204060|203970|204060|203970|204060|203970|1
1738639260000|2025-02-04 03:21:00|204056.7|203966.7|204055|203965|204056.7|203966.7|204055|203965|2
1738639280000|2025-02-04 03:21:20|204050|203960|204050|203960|204050|203960|204050|203960|1
1738639290000|2025-02-04 03:21:30|204046.3|203956.3|204044.6|203954.6|204046.3|203956.3|204044.6|203954.6|2
1738639320000|2025-02-04 03:22:00|204052.4|203962.4|204060.8|203970.8|204065.1|203975.1|204052.4|203962.4|3
1738639360000|2025-02-04 03:22:40|204095|203935|204067.5|203977.5|204095|203977.5|204064.2|203935|3
1738639400000|2025-02-04 03:23:20|204115|203935|204115|203935|204115|203935|204115|203935|1
1738639410000|2025-02-04 03:23:30|204105||204105||204105||204105||1
1738639420000|2025-02-04 03:23:40|204067.2|203945|204067.2|203977.2|204067.2|203977.2|204067.2|203945|2
1738639460000|2025-02-04 03:24:20|204105|203945|204105|203945|204105|203945|204105|203945|1
1738639470000|2025-02-04 03:24:30|204068.1|203978.1|204068.1|203978.1|204068.1|203978.1|204068.1|203978.1|1
1738639500000|2025-02-04 03:25:00|204068.8|203978.8|204068.8|203978.8|204068.8|203978.8|204068.8|203978.8|1
1738639510000|2025-02-04 03:25:10|204105|203945|204056.6|203966.6|204105|203969.9|204056.6|203945|3
1738639520000|2025-02-04 03:25:20|204056.5|203966.5|204058.7|203968.7|204062.9|203972.9|204056.5|203966.5|3
1738639530000|2025-02-04 03:25:30|204064.1|203974.1|204065.8|203975.8|204065.8|203975.8|204064.1|203974.1|2
1738639540000|2025-02-04 03:25:40|204061|203971|204066.4|203976.4|204066.4|203976.4|204061|203971|2
1738639550000|2025-02-04 03:25:50|204062.7|203972.7|204059.3|203969.3|204062.7|203972.7|204059.3|203969.3|2
1738639560000|2025-02-04 03:26:00|204054.4|203964.4|204057.9|203967.9|204057.9|203967.9|204054.4|203964.4|2
1738639590000|2025-02-04 03:26:30|204164.8|203860.1|204164.8|203860.1|204164.8|203860.1|204164.8|203860.1|1
1738639610000|2025-02-04 03:26:50|204056.5|203966.5|204056.5|203966.5|204056.5|203966.5|204056.5|203966.5|1
1738639620000|2025-02-04 03:27:00|204057.7|203967.7|204057.7|203967.7|204057.7|203967.7|204057.7|203967.7|1
1738639650000|2025-02-04 03:27:30|204105|203925|204053.5|203963.5|204105|203963.5|204050.2|203925|3
1738639660000|2025-02-04 03:27:40|204057.9|203967.9|204057.9|203967.9|204057.9|203967.9|204057.9|203967.9|1
1738639680000|2025-02-04 03:28:00|204049|203959|204037.8|203947.8|204049|203959|204037.8|203947.8|2
1738639690000|2025-02-04 03:28:10|204043|203953|204039.6|203949.6|204043|203953|204039.6|203949.6|2
1738639700000|2025-02-04 03:28:20|204036.2|203946.2|204032.7|203942.7|204036.2|203946.2|204032.7|203942.7|2
1738639740000|2025-02-04 03:29:00|204075|203895|204075|203895|204075|203895|204075|203895|1
1738639750000|2025-02-04 03:29:10|204034|203944|204034|203944|204034|203944|204034|203944|1
1738639790000|2025-02-04 03:29:50|204075|203895|204075|203895|204075|203895|204075|203895|1
1738639810000|2025-02-04 03:30:10|204034.9|203944.9|204075.8|203985.8|204075.8|203985.8|204034.9|203944.9|3
1738639820000|2025-02-04 03:30:20|204072.4|203982.4|204072.4|203982.4|204072.4|203982.4|204072.4|203982.4|1
1738639860000|2025-02-04 03:31:00|204115|203945|204115|203945|204115|203945|204115|203945|1
1738639880000|2025-02-04 03:31:20|204072.8|203982.8|204072.8|203982.8|204072.8|203982.8|204072.8|203982.8|1
1738639890000|2025-02-04 03:31:30|204071.1|203981.1|204108.1|204018.1|204111.3|204021.3|204071.1|203981.1|4
1738639910000|2025-02-04 03:31:50|204111.5|204021.5|204117.7|204027.7|204123.9|204033.9|204111.5|204021.5|4
1738639950000|2025-02-04 03:32:30|204122.8|204032.8|204145.3|204055.3|204152.1|204062.1|204122.8|204032.8|4
1738639980000|2025-02-04 03:33:00|204185|204005|204185|204005|204185|204005|204185|204005|1
1738639990000|2025-02-04 03:33:10|204181.5|204015|204181.5|204091.5|204181.5|204091.5|204181.5|204015|2
1738640000000|2025-02-04 03:33:20|204177.9|204087.9|204173.5|204083.5|204177.9|204087.9|204173.5|204083.5|2
1738640030000|2025-02-04 03:33:50|204235|204015|204235|204015|204235|204015|204235|204015|1
1738640040000|2025-02-04 03:34:00|204176.9|204086.9|204176.9|204086.9|204176.9|204086.9|204176.9|204086.9|1
1738640070000|2025-02-04 03:34:30|204235|204015|204235|204015|204235|204015|204235|204015|1
1738640090000|2025-02-04 03:34:50|204173.5|204083.5|204173.5|204083.5|204173.5|204083.5|204173.5|204083.5|1
1738640110000|2025-02-04 03:35:10|204169.1|204079.1|204139.7|204049.7|204169.1|204079.1|204135.7|204045.7|3
1738640120000|2025-02-04 03:35:20|204148.4|204058.4|204144.8|204054.8|204148.4|204058.4|204144.8|204054.8|2
1738640170000|2025-02-04 03:36:10|204141.1|204051.1|204140.8|204050.8|204145|204055|204140.8|204050.8|3
1738640180000|2025-02-04 03:36:20|204153.5|204063.5|204153.5|204063.5|204153.5|204063.5|204153.5|204063.5|1
1738640190000|2025-02-04 03:36:30|204149.2|204059.2|204145|204055|204149.2|204059.2|204145|204055|2
1738640200000|2025-02-04 03:36:40|204164.1|204074.1|204161.4|204071.4|204168.5|204078.5|204161.4|204071.4|4
1738640230000|2025-02-04 03:37:10|204167.5|204077.5|204160.3|204070.3|204167.5|204077.5|204160.3|204070.3|2
1738640240000|2025-02-04 03:37:20|204168.1|204078.1|204159.8|204069.8|204168.1|204078.1|204159.8|204069.8|3
1738640250000|2025-02-04 03:37:30|204167.5|204077.5|204170.3|204080.3|204175.7|204085.7|204163.4|204073.4|6
1738640270000|2025-02-04 03:37:50|204176|204086|204198.4|204108.4|204209.2|204119.2|204176|204086|5
1738640280000|2025-02-04 03:38:00|204202.1|204112.1|204205.2|204115.2|204208.4|204118.4|204198.6|204108.6|5
1738640290000|2025-02-04 03:38:10|204200.7|204110.7|204199.8|204109.8|204200.7|204110.7|204199.4|204109.4|3
1738640310000|2025-02-04 03:38:30|204208.2|204118.2|204203|204113|204208.2|204118.2|204203|204113|2
1738640320000|2025-02-04 03:38:40|204208.1|204118.1|204201.4|204111.4|204208.1|204118.1|204201.4|204111.4|2
1738640330000|2025-02-04 03:38:50|204209.4|204119.4|204203|204113|204209.4|204119.4|204203|204113|2
1738640340000|2025-02-04 03:39:00|204210.4|204120.4|204237.8|204147.8|204245.4|204155.4|204210.4|204120.4|5
1738640360000|2025-02-04 03:39:20|204245.3|204155.3|204245.3|204155.3|204245.3|204155.3|204238.2|204148.2|3
1738640370000|2025-02-04 03:39:30|204238.4|204148.4|204239.1|204149.1|204244.2|204154.2|204236.8|204146.8|4
1738640380000|2025-02-04 03:39:40|204247.8|204157.8|204240.9|204150.9|204265|204175|204239|204149|4
1738640390000|2025-02-04 03:39:50|204237.3|204147.3|204237.8|204147.8|204245.8|204155.8|204237.3|204147.3|5
1738640400000|2025-02-04 03:40:00|204246.6|204156.6|204244.6|204154.6|204250|204160|204238.2|204148.2|7
1738640410000|2025-02-04 03:40:10|204249.9|204159.9|204244.9|204154.9|204251.4|204161.4|204242.2|204152.2|4
1738640420000|2025-02-04 03:40:20|204241.2|204151.2|204241|204151|204241.2|204151.2|204237.6|204147.6|3
1738640430000|2025-02-04 03:40:30|204249|204159|204243.1|204153.1|204249|204159|204243.1|204153.1|2
1738640450000|2025-02-04 03:40:50|204251.2|204161.2|204242.1|204152.1|204251.2|204161.2|204242.1|204152.1|2
1738640460000|2025-02-04 03:41:00|204253.2|204163.2|204253.2|204163.2|204269.1|204179.1|204253.2|204163.2|5
1738640470000|2025-02-04 03:41:10|204258.4|204168.4|204262.1|204172.1|204262.1|204172.1|204258.4|204168.4|2
1738640480000|2025-02-04 03:41:20|204258.2|204168.2|204264.9|204174.9|204272.2|204182.2|204253.1|204163.1|5
1738640490000|2025-02-04 03:41:30|204274|204184|204326.5|204236.5|204332|204242|204266.8|204176.8|11
1738640500000|2025-02-04 03:41:40|204334.6|204244.6|204329.4|204239.4|204335.5|204245.5|204325.6|204235.6|7
1738640510000|2025-02-04 03:41:50|204327.7|204237.7|204327.7|204237.7|204327.7|204237.7|204327.7|204237.7|1
1738640520000|2025-02-04 03:42:00|204335.4|204245.4|204327|204237|204335.4|204245.4|204326.4|204236.4|5
1738640530000|2025-02-04 03:42:10|204328.4|204238.4|204327.2|204237.2|204334.7|204244.7|204327.2|204237.2|3
1738640540000|2025-02-04 03:42:20|204334|204244|204328.8|204238.8|204334|204244|204324.6|204234.6|6
1738640550000|2025-02-04 03:42:30|204334.8|204244.8|204331.4|204241.4|204334.9|204244.9|204328|204238|5
1738640580000|2025-02-04 03:43:00|204328.1|204238.1|204359.6|204269.6|204362.8|204272.8|204328.1|204238.1|5
1738640610000|2025-02-04 03:43:30|204349.8|204259.8|204354.6|204264.6|204360.4|204270.4|204339.8|204249.8|7
1738640620000|2025-02-04 03:43:40|204348.5|204258.5|204339.7|204249.7|204348.5|204258.5|204339.7|204249.7|5
1738640630000|2025-02-04 03:43:50|204348|204258|204354.7|204264.7|204354.7|204264.7|204348|204258|4
1738640660000|2025-02-04 03:44:20|204350.7|204260.7|204355.2|204265.2|204355.2|204265.2|204350.7|204260.7|2
1738640670000|2025-02-04 03:44:30|204351.5|204261.5|204362.7|204272.7|204362.7|204272.7|204351.3|204261.3|10
1738640690000|2025-02-04 03:44:50|204359.3|204269.3|204359.3|204269.3|204359.3|204269.3|204359.3|204269.3|1
1738640700000|2025-02-04 03:45:00|204352.8|204262.8|204326.9|204236.9|204352.8|204262.8|204326.9|204236.9|4
1738640710000|2025-02-04 03:45:10|204336|204246|204328.4|204238.4|204336|204246|204328.4|204238.4|4
1738640720000|2025-02-04 03:45:20|204336.3|204246.3|204331.3|204241.3|204336.3|204246.3|204331.3|204241.3|2
1738640740000|2025-02-04 03:45:40|204335.7|204245.7|204329.7|204239.7|204335.7|204245.7|204329.7|204239.7|2
1738640750000|2025-02-04 03:45:50|204335.4|204245.4|204323.2|204233.2|204336.3|204246.3|204323.2|204233.2|7
1738640770000|2025-02-04 03:46:10|204316.4|204226.4|204279.8|204189.8|204316.4|204226.4|204279.8|204189.8|5
1738640780000|2025-02-04 03:46:20|204283.3|204193.3|204284.9|204194.9|204291|204201|204283.3|204193.3|8
1738640790000|2025-02-04 03:46:30|204290.4|204200.4|204288.8|204198.8|204294.8|204204.8|204288.8|204198.8|4
1738640810000|2025-02-04 03:46:50|204294.3|204204.3|204288.4|204198.4|204294.3|204204.3|204288.4|204198.4|2
1738640840000|2025-02-04 03:47:20|204290|204200|204312.7|204222.7|204320.2|204230.2|204290|204200|8
1738640850000|2025-02-04 03:47:30|204320.8|204230.8|204315.8|204225.8|204325.3|204235.3|204315.8|204225.8|4
1738640860000|2025-02-04 03:47:40|204322.3|204232.3|204317.6|204227.6|204324.3|204234.3|204316.2|204226.2|4
1738640890000|2025-02-04 03:48:10|204318.9|204228.9|204314|204224|204429.7|204228.9|204314|204119.7|3
1738640910000|2025-02-04 03:48:30|204314.3|204224.3|204314.3|204224.3|204314.3|204224.3|204314.3|204224.3|1
1738640920000|2025-02-04 03:48:40|204310.4|204220.4|204289.1|204199.1|204310.4|204220.4|204289.1|204199.1|4
1738640950000|2025-02-04 03:49:10|204401|204091|204387.9|204095.2|204401|204095.2|204387.9|204091|2
1738640960000|2025-02-04 03:49:20|204391.3|204092.6|204395|204106.6|204395|204106.6|204391|204092.6|3
1738640970000|2025-02-04 03:49:30|204296.7|204206.7|204292.3|204202.3|204298.9|204208.9|204292.3|204202.3|3
1738640980000|2025-02-04 03:49:40|204289|204199|204291.1|204201.1|204293.4|204203.4|204287.4|204197.4|4
1738640990000|2025-02-04 03:49:50|204296.4|204206.4|204289.4|204199.4|204296.4|204206.4|204289.4|204199.4|2
1738641010000|2025-02-04 03:50:10|204297|204207|204288.2|204198.2|204297|204207|204288.2|204198.2|2
1738641020000|2025-02-04 03:50:20|204289.8|204199.8|204252|204162|204289.8|204199.8|204248.6|204158.6|6
1738641030000|2025-02-04 03:50:30|204256|204166|204251.1|204161.1|204256|204166|204251.1|204161.1|2
1738641060000|2025-02-04 03:51:00|204295|204115|204295|204105|204295|204115|204295|204105|2
1738641070000|2025-02-04 03:51:10||204115||204115||204115||204115|1
1738641080000|2025-02-04 03:51:20|204252.4|204162.4|204246.9|204156.9|204252.4|204162.4|204246.9|204156.9|3
1738641090000|2025-02-04 03:51:30|204243.5|204153.5|204243.9|204153.9|204247.7|204157.7|204243.5|204153.5|3
1738641120000|2025-02-04 03:52:00|204295|204105|204295|204105|204295|204105|204295|204105|1
1738641140000|2025-02-04 03:52:20|204243.9|204153.9|204243.9|204153.9|204243.9|204153.9|204243.9|204153.9|1
1738641160000|2025-02-04 03:52:40|204238.4|204148.4|204241.1|204151.1|204241.1|204151.1|204233.4|204143.4|5
1738641180000|2025-02-04 03:53:00|204244.7|204154.7|204246.4|204156.4|204246.4|204156.4|204244.7|204154.7|2
1738641220000|2025-02-04 03:53:40|204352.6|204042.6|204243.4|204153.4|204352.6|204153.4|204242.5|204042.6|3
1738641230000|2025-02-04 03:53:50|204246.7|204156.7|204246.7|204156.7|204246.7|204156.7|204246.7|204156.7|1
1738641250000|2025-02-04 03:54:10|204247.5|204157.5|204247.5|204157.5|204247.5|204157.5|204247.5|204157.5|1
1738641260000|2025-02-04 03:54:20|204357.9|204056.6|204357.9|204056.6|204357.9|204056.6|204357.9|204056.6|1
1738641270000|2025-02-04 03:54:30|204295|204105|204295|204105|204295|204105|204295|204105|1
1738641280000|2025-02-04 03:54:40|204253.4|204163.4|204254.3|204164.3|204262|204172|204253.4|204163.4|3
1738641320000|2025-02-04 03:55:20|204368.3|204058.3|204368.3|204058.3|204368.3|204058.3|204368.3|204058.3|1
1738641330000|2025-02-04 03:55:30|204267.5|204177.5|204258.2|204168.2|204267.5|204177.5|204258.2|204168.2|2
1738641340000|2025-02-04 03:55:40|204267.7|204177.7|204254.6|204164.6|204267.7|204177.7|204254.6|204164.6|3
1738641350000|2025-02-04 03:55:50|204261.6|204171.6|204253.9|204163.9|204261.6|204171.6|204253.9|204163.9|2
1738641360000|2025-02-04 03:56:00|204261.6|204171.6|204253.6|204163.6|204261.6|204171.6|204253.6|204163.6|2
1738641370000|2025-02-04 03:56:10|204261.2|204171.2|204256.4|204166.4|204261.2|204171.2|204256.4|204166.4|2
1738641380000|2025-02-04 03:56:20|204251.4|204161.4|204253|204163|204253|204163|204249.2|204159.2|3
1738641390000|2025-02-04 03:56:30|204260.9|204170.9|204255.9|204165.9|204260.9|204170.9|204255.9|204165.9|2
1738641400000|2025-02-04 03:56:40|204252.2|204162.2|204252.2|204162.2|204252.2|204162.2|204252.2|204162.2|1
1738641440000|2025-02-04 03:57:20|204362.6|204052.6|204246.8|204156.8|204362.6|204156.8|204246.8|204052.6|2
1738641450000|2025-02-04 03:57:30|204243.9|204153.9|204245.8|204155.8|204250.9|204160.9|204243.9|204153.9|3
1738641460000|2025-02-04 03:57:40|204252.5|204162.5|204249.7|204159.7|204256.2|204166.2|204248.7|204158.7|4
1738641500000|2025-02-04 03:58:20|204365.3|204056.2|204248.8|204158.8|204365.3|204158.8|204247.3|204056.2|3
1738641520000|2025-02-04 03:58:40|204247.6|204157.6|204247.6|204157.6|204247.6|204157.6|204247.6|204157.6|1
1738641530000|2025-02-04 03:58:50|204285|204115|204285|204115|204285|204115|204285|204115|1
1738641540000|2025-02-04 03:59:00|204250.4|204160.4|204254.1|204164.1|204256.4|204166.4|204250.4|204160.4|4
1738641570000|2025-02-04 03:59:30|204261.2|204171.2|204277.2|204187.2|204285.1|204195.1|204261.2|204171.2|9
1738641610000|2025-02-04 04:00:10|204315|204155|204315|204155|204315|204155|204315|204155|1
1738641630000|2025-02-04 04:00:30|204278.4|204188.4|204278.4|204188.4|204278.4|204188.4|204278.4|204188.4|1
1738641660000|2025-02-04 04:01:00|204315|204155|204315|204155|204315|204155|204315|204155|1
1738641670000|2025-02-04 04:01:10|204284.2|204194.2|204279.7|204189.7|204284.2|204194.2|204279.7|204189.7|2
1738641680000|2025-02-04 04:01:20|204315|204130.9|204315|204130.9|204315|204130.9|204315|204130.9|1
1738641690000|2025-02-04 04:01:30||204155||204130.4||204155||204130.4|2
1738641700000|2025-02-04 04:01:40|204276.5|204186.5|204276.5|204186.5|204276.5|204186.5|204276.5|204186.5|1
1738641710000|2025-02-04 04:01:50|204277.6|204187.6|204277.6|204187.6|204277.6|204187.6|204277.6|204187.6|1
1738641720000|2025-02-04 04:02:00|204277.7|204187.7|204277.7|204187.7|204277.7|204187.7|204277.7|204187.7|1
1738641750000|2025-02-04 04:02:30|204273.1|204183.1|204257.5|204167.5|204273.1|204183.1|204257.5|204167.5|2
1738641780000|2025-02-04 04:03:00|204260.5|204170.5|204260.5|204170.5|204260.5|204170.5|204260.5|204170.5|1
1738641790000|2025-02-04 04:03:10|204259.6|204169.6|204266.8|204176.8|204266.8|204176.8|204259.6|204169.6|2
1738641800000|2025-02-04 04:03:20|204272.3|204182.3|204277.5|204187.5|204277.5|204187.5|204267.9|204177.9|5
1738641810000|2025-02-04 04:03:30|204280.7|204190.7|204280.7|204190.7|204280.7|204190.7|204280.7|204190.7|1
1738641850000|2025-02-04 04:04:10|204315|204155|204315|204155|204315|204155|204315|204155|1
1738641860000|2025-02-04 04:04:20|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|1
1738641920000|2025-02-04 04:05:20|204389.1|204079.1|204280.6|204190.6|204389.1|204190.9|204280.6|204079.1|3
1738641960000|2025-02-04 04:06:00|204315|204155|204315|204155|204315|204155|204315|204155|1
1738641970000|2025-02-04 04:06:10|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|204278.5|204188.5|1
1738641980000|2025-02-04 04:06:20|204274.7|204184.7|204277.5|204187.5|204280|204190|204262.1|204172.1|7
1738642010000|2025-02-04 04:06:50|204281.3|204191.3|204281.3|204191.3|204281.3|204191.3|204281.3|204191.3|1
1738642020000|2025-02-04 04:07:00|204278.3|204188.3|204278.3|204188.3|204278.3|204188.3|204278.3|204188.3|1
1738642030000|2025-02-04 04:07:10|204281.4|204191.4|204281.4|204191.4|204281.4|204191.4|204281.4|204191.4|1
1738642040000|2025-02-04 04:07:20|204278|204188|204278|204188|204278|204188|204278|204188|1
1738642070000|2025-02-04 04:07:50|204315|204155|204315|204155|204315|204155|204315|204155|1
1738642090000|2025-02-04 04:08:10|204277.8|204187.8|204274.9|204184.9|204277.8|204187.8|204270.7|204180.7|4
1738642100000|2025-02-04 04:08:20|204277.8|204187.8|204273.8|204183.8|204277.8|204187.8|204273.8|204183.8|2
1738642110000|2025-02-04 04:08:30|204276.5|204186.5|204279.3|204189.3|204283|204193|204276.5|204186.5|4
1738642120000|2025-02-04 04:08:40|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|204276.3|204186.3|1
1738642140000|2025-02-04 04:09:00|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|204279.9|204189.9|1
1738642150000|2025-02-04 04:09:10|204277.1|204187.1|204277.1|204187.1|204277.1|204187.1|204277.1|204187.1|1
1738642160000|2025-02-04 04:09:20|204280.1|204190.1|204280.1|204190.1|204280.1|204190.1|204280.1|204190.1|1
1738642170000|2025-02-04 04:09:30|204284.4|204194.4|204278.5|204188.5|204284.4|204194.4|204278.5|204188.5|2
1738642180000|2025-02-04 04:09:40|204286.7|204196.7|204282.3|204192.3|204286.7|204196.7|204282.3|204192.3|2
1738642210000|2025-02-04 04:10:10|204279.6|204189.6|204279.6|204189.6|204279.6|204189.6|204279.6|204189.6|1
1738642250000|2025-02-04 04:10:50|204315|204155|204315|204155|204315|204155|204315|204155|1
1738642260000|2025-02-04 04:11:00|204282.6|204192.6|204282.6|204192.6|204282.6|204192.6|204282.6|204192.6|1
1738642290000|2025-02-04 04:11:30|204315|204155|204315|204155|204315|204155|204315|204155|1
1738642300000|2025-02-04 04:11:40|204278.8|204188.8|204278.8|204188.8|204278.8|204188.8|204278.8|204188.8|1
1738642320000|2025-02-04 04:12:00|204272.9|204182.9|204270.7|204180.7|204272.9|204182.9|204267.2|204177.2|3
1738642330000|2025-02-04 04:12:10|204261.9|204171.9|204247.3|204157.3|204261.9|204171.9|204246.6|204156.6|4
1738642340000|2025-02-04 04:12:20|204246.4|204156.4|204247.4|204157.4|204247.4|204157.4|204246.4|204156.4|2
1738642370000|2025-02-04 04:12:50|204241.6|204151.6|204244.9|204154.9|204244.9|204154.9|204241.6|204151.6|3
1738642410000|2025-02-04 04:13:30|204342|204062.2|204342|204062.2|204342|204062.2|204342|204062.2|1
1738642420000|2025-02-04 04:13:40|204285|204115|204285|204115|204285|204115|204285|204115|1
1738642430000|2025-02-04 04:13:50|204244.7|204154.7|204244.7|204154.7|204244.7|204154.7|204244.7|204154.7|1
1738642440000|2025-02-04 04:14:00|204235.9|204145.9|204181.9|204091.9|204235.9|204145.9|204179.5|204089.5|5
1738642460000|2025-02-04 04:14:20|204177.5|204087.5|204177.5|204087.5|204177.5|204087.5|204177.5|204087.5|1
1738642470000|2025-02-04 04:14:30|204187.1|204097.1|204176.3|204086.3|204187.1|204097.1|204176.3|204086.3|2
1738642490000|2025-02-04 04:14:50|204184.5|204094.5|204177.7|204087.7|204184.5|204094.5|204177.7|204087.7|2
1738642500000|2025-02-04 04:15:00|204184.7|204094.7|204175.9|204085.9|204184.7|204094.7|204175.9|204085.9|2
1738642510000|2025-02-04 04:15:10|204182.8|204092.8|204176.2|204086.2|204182.8|204092.8|204176.2|204086.2|2
1738642530000|2025-02-04 04:15:30|204179.4|204089.4|204179.4|204089.4|204179.4|204089.4|204179.4|204089.4|1
1738642550000|2025-02-04 04:15:50|204175.4|204085.4|204175.4|204085.4|204175.4|204085.4|204175.4|204085.4|1
1738642560000|2025-02-04 04:16:00|204178.9|204088.9|204178.9|204088.9|204178.9|204088.9|204178.9|204088.9|1
1738642580000|2025-02-04 04:16:20|204175.9|204085.9|204186.7|204096.7|204186.7|204096.7|204175.9|204085.9|7
1738642590000|2025-02-04 04:16:30|204179|204089|204179.2|204089.2|204179.2|204089.2|204179|204089|2
1738642620000|2025-02-04 04:17:00|204186|204096|204179.2|204089.2|204186|204096|204179.2|204089.2|2
1738642640000|2025-02-04 04:17:20|204185.5|204095.5|204178.9|204088.9|204185.7|204095.7|204178|204088|4
1738642660000|2025-02-04 04:17:40|204180.6|204090.6|204202.2|204112.2|204208.3|204118.3|204180.6|204090.6|4
1738642670000|2025-02-04 04:17:50|204199.9|204109.9|204199.9|204109.9|204199.9|204109.9|204199.9|204109.9|1
1738642680000|2025-02-04 04:18:00|204202.3|204112.3|204193.7|204103.7|204202.3|204112.3|204189.5|204099.5|6
1738642690000|2025-02-04 04:18:10|204190.9|204100.9|204187.6|204097.6|204190.9|204100.9|204187.6|204097.6|3
1738642700000|2025-02-04 04:18:20|204191.6|204101.6|204205.9|204115.9|204205.9|204115.9|204188|204098|4
1738642710000|2025-02-04 04:18:30|204199|204109|204202.1|204112.1|204202.1|204112.1|204199|204109|2
1738642720000|2025-02-04 04:18:40|204199.3|204109.3|204199.3|204109.3|204199.3|204109.3|204199.3|204109.3|1
1738642730000|2025-02-04 04:18:50|204206.3|204116.3|204199.3|204109.3|204206.3|204116.3|204199.3|204109.3|4
1738642750000|2025-02-04 04:19:10|204196.2|204106.2|204196.2|204106.2|204196.2|204106.2|204196.2|204106.2|1
1738642760000|2025-02-04 04:19:20|204193.3|204103.3|204189.4|204099.4|204193.3|204103.3|204189.4|204099.4|2
1738642780000|2025-02-04 04:19:40|204196|204106|204197.6|204107.6|204201.5|204111.5|204194.5|204104.5|4
1738642800000|2025-02-04 04:20:00|204205.7|204115.7|204202.9|204112.9|204205.7|204115.7|204197.7|204107.7|8
1738642810000|2025-02-04 04:20:10|204199.9|204109.9|204204.6|204114.6|204206.5|204116.5|204199.9|204109.9|3
1738642850000|2025-02-04 04:20:50|204305.9|204039|204195|204105|204305.9|204105|204195|204039|2
1738642860000|2025-02-04 04:21:00|204210.8|204120.8|204283.6|204193.6|204287.3|204197.3|204210.8|204120.8|6
1738642870000|2025-02-04 04:21:10|204279.4|204189.4|204274.7|204184.7|204279.4|204189.4|204274.7|204184.7|2
1738642900000|2025-02-04 04:21:40|204315|204155|204315|204155|204315|204155|204315|204155|1
1738642910000|2025-02-04 04:21:50|204269.3|204179.3|204273.7|204183.7|204273.7|204183.7|204269.3|204179.3|2
1738642940000|2025-02-04 04:22:20|204270.1|204180.1|204270.1|204180.1|204270.1|204180.1|204270.1|204180.1|1
1738642950000|2025-02-04 04:22:30|204266.4|204176.4|204242.3|204152.3|204266.4|204176.4|204218.6|204128.6|9
1738642960000|2025-02-04 04:22:40|204235.5|204145.5|204241.6|204151.6|204242.4|204152.4|204233.5|204143.5|4
1738642990000|2025-02-04 04:23:10|204237.4|204147.4|204241.4|204151.4|204241.4|204151.4|204237.4|204147.4|2
1738643010000|2025-02-04 04:23:30|204244.3|204154.3|204244.8|204154.8|204244.8|204154.8|204239.1|204149.1|3
1738643020000|2025-02-04 04:23:40|204238.3|204148.3|204244.5|204154.5|204244.5|204154.5|204238|204148|3
1738643030000|2025-02-04 04:23:50|204247.4|204157.4|204247.4|204157.4|204247.4|204157.4|204247.4|204157.4|1
1738643040000|2025-02-04 04:24:00|204241.3|204151.3|204244.2|204154.2|204244.2|204154.2|204238.1|204148.1|3
1738643070000|2025-02-04 04:24:30|204247.4|204157.4|204243.9|204153.9|204247.4|204157.4|204240.8|204150.8|5
1738643090000|2025-02-04 04:24:50|204233.4|204143.4|204211.8|204121.8|204233.4|204143.4|204211.8|204121.8|2
1738643100000|2025-02-04 04:25:00|204213.5|204123.5|204216.8|204126.8|204216.8|204126.8|204213.5|204123.5|2
1738643130000|2025-02-04 04:25:30|204224.1|204134.1|204216.5|204126.5|204224.1|204134.1|204216.1|204126.1|4
1738643150000|2025-02-04 04:25:50|204216.3|204126.3|204216.3|204126.3|204216.3|204126.3|204216.3|204126.3|1
1738643160000|2025-02-04 04:26:00|204222.8|204132.8|204234.9|204144.9|204236.4|204146.4|204218.9|204128.9|7
1738643170000|2025-02-04 04:26:10|204229.6|204139.6|204208.1|204118.1|204229.6|204139.6|204208.1|204118.1|5
1738643180000|2025-02-04 04:26:20|204205.3|204115.3|204205.3|204115.3|204205.3|204115.3|204205.3|204115.3|1
1738643200000|2025-02-04 04:26:40|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|204202.3|204112.3|1
1738643210000|2025-02-04 04:26:50|204205.4|204115.4|204205.3|204115.3|204205.4|204115.4|204205.3|204115.3|2
1738643230000|2025-02-04 04:27:10|204211.8|204121.8|204236.8|204146.8|204236.8|204146.8|204211.8|204121.8|2
1738643240000|2025-02-04 04:27:20|204232|204142|204235.9|204145.9|204242.1|204152.1|204232|204142|4
1738643280000|2025-02-04 04:28:00|204265|204115|204265|204115|204265|204115|204265|204115|1
1738643290000|2025-02-04 04:28:10|204243.4|204153.4|204236.4|204146.4|204243.4|204153.4|204236.4|204146.4|2
1738643310000|2025-02-04 04:28:30|204229.7|204139.7|204214.8|204124.8|204229.7|204139.7|204214.8|204124.8|2
1738643320000|2025-02-04 04:28:40|204223|204133|204217.2|204127.2|204223|204133|204217.2|204127.2|2
1738643350000|2025-02-04 04:29:10|204255|204085|204255|204085|204255|204085|204255|204085|1
1738643370000|2025-02-04 04:29:30|204216.8|204126.8|204216.8|204126.8|204216.8|204126.8|204216.8|204126.8|1
1738643410000|2025-02-04 04:30:10|204255|204085|204221.8|204131.8|204255|204135.8|204220.6|204085|5
1738643430000|2025-02-04 04:30:30|204227.3|204137.3|204224.7|204134.7|204232.6|204142.6|204224.7|204134.7|3
1738643450000|2025-02-04 04:30:50|204232.4|204142.4|204226|204136|204232.4|204142.4|204226|204136|2
1738643460000|2025-02-04 04:31:00|204234.2|204144.2|204239|204149|204244.6|204154.6|204234.2|204144.2|3
1738643470000|2025-02-04 04:31:10|204242.3|204152.3|204242.3|204152.3|204242.3|204152.3|204242.3|204152.3|1
1738643490000|2025-02-04 04:31:30|204285|204115|204265|204115|204285|204115|204265|204115|2
1738643510000|2025-02-04 04:31:50|204235.7|204145.7|204235.7|204145.7|204235.7|204145.7|204235.7|204145.7|1
1738643520000|2025-02-04 04:32:00|204243.8|204153.8|204248.8|204158.8|204255.7|204165.7|204237.1|204147.1|5
1738643530000|2025-02-04 04:32:10|204256.3|204166.3|204249.1|204159.1|204256.3|204166.3|204249.1|204159.1|2
1738643560000|2025-02-04 04:32:40|204254.3|204164.3|204248.7|204158.7|204254.3|204164.3|204248.7|204158.7|2
1738643570000|2025-02-04 04:32:50|204257|204167|204281.5|204191.5|204281.5|204191.5|204249.3|204159.3|4
1738643580000|2025-02-04 04:33:00|204276.1|204186.1|204276.1|204186.1|204282.5|204192.5|204276.1|204186.1|3
1738643610000|2025-02-04 04:33:30|204275|204185|204275|204185|204275|204185|204275|204185|1
1738643630000|2025-02-04 04:33:50|204277.3|204187.3|204277.3|204187.3|204277.3|204187.3|204277.3|204187.3|1
1738643650000|2025-02-04 04:34:10|204274.7|204184.7|204273.1|204183.1|204274.7|204184.7|204273.1|204183.1|2
1738643680000|2025-02-04 04:34:40|204280.9|204190.9|204282.8|204192.8|204291.7|204201.7|204280.9|204190.9|6
1738643700000|2025-02-04 04:35:00|204290.1|204200.1|204302.6|204212.6|204305.7|204215.7|204281.5|204191.5|6
1738643720000|2025-02-04 04:35:20|204301|204211|204297.1|204207.1|204301|204211|204297.1|204207.1|3
1738643750000|2025-02-04 04:35:50|204345|204161|204345|204161|204345|204161|204345|204161|1
1738643760000|2025-02-04 04:36:00|204294.7|204204.7|204281.6|204191.6|204294.7|204204.7|204278.4|204188.4|3
1738643770000|2025-02-04 04:36:10|204280.4|204190.4|204280.4|204190.4|204280.4|204190.4|204280.4|204190.4|1
1738643800000|2025-02-04 04:36:40|204328|204145|204281.4|204191.4|204328|204195.9|204281.4|204145|3
1738643810000|2025-02-04 04:36:50|204277.7|204187.7|204279.5|204189.5|204285.4|204195.4|204277.7|204187.7|3
1738643820000|2025-02-04 04:37:00|204286|204196|204280.7|204190.7|204286|204196|204280.7|204190.7|4
1738643830000|2025-02-04 04:37:10|204287.3|204197.3|204281.8|204191.8|204287.9|204197.9|204279|204189|7
1738643840000|2025-02-04 04:37:20|204286|204196|204280.7|204190.7|204286|204196|204280.7|204190.7|4
1738643860000|2025-02-04 04:37:40|204289|204199|204285|204195|204290.5|204200.5|204285|204195|3
1738643880000|2025-02-04 04:38:00|204281|204191|204284.3|204194.3|204284.3|204194.3|204281|204191|2
1738643890000|2025-02-04 04:38:10|204281|204191|204283.7|204193.7|204292.1|204202.1|204281|204191|3
1738643900000|2025-02-04 04:38:20|204280.2|204190.2|204280.2|204190.2|204280.2|204190.2|204280.2|204190.2|1
1738643910000|2025-02-04 04:38:30|204288.7|204198.7|204281.9|204191.9|204288.7|204198.7|204281.9|204191.9|2
1738643920000|2025-02-04 04:38:40|204290|204200|204284.7|204194.7|204292.2|204202.2|204281.1|204191.1|6
1738643930000|2025-02-04 04:38:50|204291.8|204201.8|204283.8|204193.8|204291.8|204201.8|204281.1|204191.1|4
1738643940000|2025-02-04 04:39:00|204283.3|204193.3|204287.6|204197.6|204292.3|204202.3|204280.4|204190.4|6
1738643950000|2025-02-04 04:39:10|204287.7|204197.7|204287.7|204197.7|204287.7|204197.7|204287.7|204197.7|1
1738643960000|2025-02-04 04:39:20|204288.5|204198.5|204288.3|204198.3|204288.5|204198.5|204288.3|204198.3|2
1738643970000|2025-02-04 04:39:30|204289.3|204199.3|204289.3|204199.3|204289.3|204199.3|204288.3|204198.3|3
1738643980000|2025-02-04 04:39:40|204290|204200|204290.7|204200.7|204297.2|204207.2|204290|204200|5
1738643990000|2025-02-04 04:39:50|204290.3|204200.3|204290.7|204200.7|204290.7|204200.7|204289|204199|5
1738644010000|2025-02-04 04:40:10|204298.4|204208.4|204288.2|204198.2|204298.4|204208.4|204288.2|204198.2|3
1738644030000|2025-02-04 04:40:30|204287.7|204197.7|204283.6|204193.6|204287.7|204197.7|204283.6|204193.6|3
1738644040000|2025-02-04 04:40:40|204286.5|204196.5|204287.6|204197.6|204289.8|204199.8|204284.8|204194.8|4
1738644060000|2025-02-04 04:41:00|204284.3|204194.3|204284.3|204194.3|204284.3|204194.3|204284.3|204194.3|1
1738644070000|2025-02-04 04:41:10|204287.1|204197.1|204288.8|204198.8|204288.8|204198.8|204287.1|204197.1|2
1738644080000|2025-02-04 04:41:20|204294.5|204204.5|204293.2|204203.2|204297.7|204207.7|204293.2|204203.2|3
1738644120000|2025-02-04 04:42:00|204335|204165|204335|204165|204335|204165|204335|204165|1
1738644130000|2025-02-04 04:42:10|204290.4|204200.4|204290.4|204200.4|204290.4|204200.4|204290.4|204200.4|1
1738644160000|2025-02-04 04:42:40|204335|204165|204335|204165|204335|204165|204335|204165|1
1738644170000|2025-02-04 04:42:50|204327||204327||204327||204327||1
1738644180000|2025-02-04 04:43:00|204286|204196|204284.3|204194.3|204286|204196|204284.3|204194.3|2
1738644210000|2025-02-04 04:43:30|204281.7|204191.7|204284.7|204194.7|204284.7|204194.7|204281.7|204191.7|2
1738644230000|2025-02-04 04:43:50|204284.5|204194.5|204286.3|204196.3|204289.3|204199.3|204284.5|204194.5|3
1738644260000|2025-02-04 04:44:20|204326|204155|204326|204155|204326|204155|204326|204155|1
1738644280000|2025-02-04 04:44:40|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|204284.9|204194.9|1
1738644290000|2025-02-04 04:44:50|204285.2|204195.2|204282.4|204192.4|204285.2|204195.2|204282.4|204192.4|2
1738644300000|2025-02-04 04:45:00|204285.3|204195.3|204285.3|204195.3|204285.3|204195.3|204285.3|204195.3|1
1738644330000|2025-02-04 04:45:30|204328|204155|204328|204155|204328|204155|204328|204155|1
1738644340000|2025-02-04 04:45:40|204282|204192|204285|204195|204285|204195|204282|204192|2
1738644350000|2025-02-04 04:45:50|204285.5|204195.5|204282.6|204192.6|204285.5|204195.5|204282.6|204192.6|2
1738644360000|2025-02-04 04:46:00|204285.4|204195.4|204285.4|204195.4|204285.4|204195.4|204285.4|204195.4|1
1738644390000|2025-02-04 04:46:30|204331|204155|204287.7|204197.7|204331|204198.1|204284.9|204155|4
1738644410000|2025-02-04 04:46:50|204288.3|204198.3|204288.3|204198.3|204288.3|204198.3|204288.3|204198.3|1
1738644420000|2025-02-04 04:47:00|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|204285.5|204195.5|1
1738644430000|2025-02-04 04:47:10|204289.2|204199.2|204290.2|204200.2|204297.1|204207.1|204289.2|204199.2|3
1738644440000|2025-02-04 04:47:20|204287.2|204197.2|204289.3|204199.3|204289.3|204199.3|204287.2|204197.2|2
1738644460000|2025-02-04 04:47:40|204296.3|204206.3|204290.9|204200.9|204296.3|204206.3|204290.9|204200.9|2
1738644480000|2025-02-04 04:48:00|204325.3|204166.3|204325.3|204166.3|204325.3|204166.3|204325.3|204166.3|1
1738644490000|2025-02-04 04:48:10|204334|204175|204326.2|204167.2|204334|204175|204326.2|204167.2|2
1738644530000|2025-02-04 04:48:50|204335|204155|204304.5|204214.5|204335|204214.5|204304.5|204155|3
1738644560000|2025-02-04 04:49:20|204305|204215|204305|204215|204305|204215|204305|204215|1
1738644570000|2025-02-04 04:49:30|204310|204220|204305|204215|204310|204220|204305|204215|2
1738644580000|2025-02-04 04:49:40|204303.4|204213.4|204303.4|204213.4|204303.4|204213.4|204303.4|204213.4|1
1738644590000|2025-02-04 04:49:50|204305.9|204215.9|204305.9|204215.9|204305.9|204215.9|204305.9|204215.9|1
1738644610000|2025-02-04 04:50:10|204303.4|204213.4|204305|204215|204305|204215|204303.4|204213.4|2
1738644620000|2025-02-04 04:50:20|204310|204220|204310|204220|204310|204220|204310|204220|1
1738644630000|2025-02-04 04:50:30|204312.7|204222.7|204395.7|204241.5|204395.7|204241.5|204312.7|204222.7|3
1738644660000|2025-02-04 04:51:00|204395|204235|204404.4|204245.7|204411.9|204293|204383|204235|4
1738644680000|2025-02-04 04:51:20|204412.7|204254|204378.9|204288.9|204412.7|204295.6|204378.9|204254|3
1738644690000|2025-02-04 04:51:30|204406|204247.2|204406|204246.7|204406|204247.2|204406|204246.7|2
1738644700000|2025-02-04 04:51:40|204412|204247.7|204384.9|204294.9|204412|204294.9|204384.9|204247.7|3
1738644710000|2025-02-04 04:51:50|204390.6|204300.6|204384.8|204294.8|204390.6|204300.6|204384.8|204294.8|2
1738644720000|2025-02-04 04:52:00|204379.1|204289.1|204406.1|204253.8|204412.1|204295|204379|204253.8|6
1738644730000|2025-02-04 04:52:10|204406.5|204247.5|204406.5|204247.5|204406.5|204247.5|204406.5|204247.5|1
1738644760000|2025-02-04 04:52:40|204405|204225|204387.2|204219.9|204405|204227.7|204387.2|204219.3|5
1738644770000|2025-02-04 04:52:50||204223.9||204223.9||204223.9||204223.9|1
1738644790000|2025-02-04 04:53:10|204405|204212|204405|204212|204405|204212|204405|204212|1
1738644810000|2025-02-04 04:53:30|204379.5|204216.1|204369.5|204207.1|204379.5|204216.1|204369.5|204207.1|2
1738644830000|2025-02-04 04:53:50||204207.5||204207.1||204207.5||204207.1|2
1738644840000|2025-02-04 04:54:00|204375|204185|204375|204195|204375|204195|204375|204185|2
1738644860000|2025-02-04 04:54:20|204377.9|204218.9|204370.4|204211.4|204377.9|204218.9|204370.4|204211.4|2
1738644870000|2025-02-04 04:54:30|204371.6|204210.3|204371.6|204210.3|204371.6|204210.3|204371.6|204210.3|1
1738644880000|2025-02-04 04:54:40|204370.4|204213.4|204371.6|204210.3|204371.6|204213.4|204370.4|204210.3|2
1738644890000|2025-02-04 04:54:50|204375|204195|204375|204195|204375|204195|204375|204195|1
1738644900000|2025-02-04 04:55:00||204191||204195||204195||204191|2
1738644920000|2025-02-04 04:55:20|204370.5|204211.5|204370.5|204211.5|204370.5|204211.5|204370.5|204211.5|1
1738644930000|2025-02-04 04:55:30|204375|204178.8|204375|204197|204375|204197|204375|204178.8|3
1738644940000|2025-02-04 04:55:40|204405|204213|204405|204211.5|204405|204213|204405|204200.1|4
1738644950000|2025-02-04 04:55:50||204214.7||204212.9||204214.7||204211.7|3
1738644960000|2025-02-04 04:56:00||204226||204226||204226||204226|1
1738644970000|2025-02-04 04:56:10|204380|204211.9|204405|204242.7|204405|204290|204380|204211.9|5
1738644990000|2025-02-04 04:56:30||204243.1||204218.8||204243.1||204212.7|5
1738645000000|2025-02-04 04:56:40||204228||204228||204228||204228|1
1738645020000|2025-02-04 04:57:00||204214.5||204214.5||204214.5||204214.5|1
1738645050000|2025-02-04 04:57:30|204387|204217.2|204375|204172.9|204387|204217.2|204375|204170.9|7
1738645090000|2025-02-04 04:58:10||204188||204188||204188||204188|1
1738645100000|2025-02-04 04:58:20||204172.9||204172.9||204172.9||204172.9|1
1738645110000|2025-02-04 04:58:30||204177.1||204178.2||204178.2||204175.5|3
1738645140000|2025-02-04 04:59:00||204192||204192||204192||204192|1
1738645150000|2025-02-04 04:59:10||204196||204210||204210||204196|2
1738645160000|2025-02-04 04:59:20||204191.8||204210||204210||204191.8|2
1738645170000|2025-02-04 04:59:30||204191.9||204200.6||204216||204191.9|4
1738645190000|2025-02-04 04:59:50|204405|204199.1|204405|204217.6|204405|204221.6|204405|204199.1|7
1738645200000|2025-02-04 05:00:00||204220||204247.7||204252.6||204218.1|10
1738645210000|2025-02-04 05:00:10||204246.7||204246.4||204246.7||204246.4|3
1738645220000|2025-02-04 05:00:20|204380|204224|204405|204252|204405|204290|204380|204223.3|8
1738645230000|2025-02-04 05:00:30||204242||204246||204246||204233|4
1738645240000|2025-02-04 05:00:40|204380|204290|204405|204243.1|204405|204290|204380|204243.1|2
1738645250000|2025-02-04 05:00:50|204383.4|204247.1|204391.6|204301.6|204391.6|204301.6|204383.4|204247.1|4
1738645260000|2025-02-04 05:01:00|204385.8|204295.8|204407.1|204254.3|204407.1|204295.8|204377.7|204254.3|4
1738645270000|2025-02-04 05:01:10|204383.8|204256.3|204436.2|204247.4|204436.2|204293.8|204383.8|204247.4|3
1738645280000|2025-02-04 05:01:20|204436.7|204243.6|204380.6|204290.6|204436.7|204290.6|204376.3|204243.6|7
1738645290000|2025-02-04 05:01:30|204523.4|204299.1|204475|204315|204523.4|204315|204396.5|204286|15
1738645300000|2025-02-04 05:01:40|204503.6|204295.2|204475|204302.7|204504.7|204304.9|204475|204286.1|12
1738645310000|2025-02-04 05:01:50|204502.8|204303.6|204551.7|204350.7|204553.2|204350.7|204502|204303.6|13
1738645320000|2025-02-04 05:02:00|204535|204353.5|204587.6|204386.7|204599.8|204426.7|204535|204353.5|19
1738645330000|2025-02-04 05:02:10|204586.3|204385.7|204553.5|204371.3|204587.1|204385.7|204553.5|204371.3|8
1738645340000|2025-02-04 05:02:20|204550.3|204369.3|204551.2|204339.8|204555.9|204371.8|204550.3|204338|25
1738645350000|2025-02-04 05:02:30|204547.4|204341|204495.7|204336.7|204547.4|204341|204488|204301.6|7
1738645360000|2025-02-04 05:02:40|204524.7|204365.4|204524.7|204365.4|204524.7|204365.4|204524.7|204365.4|1
1738645370000|2025-02-04 05:02:50|204530.4|204371.1|204530.4|204371.1|204530.4|204371.1|204530.4|204371.1|1
1738645380000|2025-02-04 05:03:00|204524.2|204365|204491.7|204332.7|204524.2|204365|204491.7|204332.7|3
1738645390000|2025-02-04 05:03:10|204472.3|204313.3|204472.3|204299.9|204472.3|204313.3|204472.3|204299.9|3
1738645400000|2025-02-04 05:03:20|204471.3|204292.4|204461.4|204292.4|204471.3|204292.4|204461.4|204292.4|3
1738645430000|2025-02-04 05:03:50|204464.4|204303|204530.6|204371.4|204530.6|204371.4|204464.4|204303|8
1738645440000|2025-02-04 05:04:00|204540.7|204357.3|204597.4|204387.7|204597.4|204393|204540.7|204342.7|24
1738645450000|2025-02-04 05:04:10|204575|204381.6|204535|204365.1|204658.2|204458.9|204535|204361.4|25
1738645460000|2025-02-04 05:04:20|204592.8|204366.4|204575|204405|204601.7|204405|204575|204366.4|10
1738645470000|2025-02-04 05:04:30|204615|204380.4|204635.2|204408.7|204676.9|204499.9|204615|204380.4|29
1738645480000|2025-02-04 05:04:40|204615|204425.3|204581.9|204423.9|204669.5|204495.7|204581.9|204422.9|13
1738645490000|2025-02-04 05:04:50|204579.1|204421.1|204585.5|204426.3|204606.2|204447|204579.1|204421.1|7
1738645500000|2025-02-04 05:05:00|204579.7|204420.4|204657.1|204497.9|204683.2|204527|204577.9|204419.9|16
1738645510000|2025-02-04 05:05:10|204661.2|204502.2|204651.5|204492.3|204662.1|204504.9|204650.1|204492.3|10
1738645520000|2025-02-04 05:05:20|204652|204492.7|204684.2|204528.5|204684.2|204552.3|204636|204492.7|6
1738645530000|2025-02-04 05:05:30|204692.1|204536.4|204685|204595|204708.6|204600.2|204680.4|204536.4|15
1738645540000|2025-02-04 05:05:40|204676.8|204586.8|204695|204519.2|204702.2|204589.9|204635.7|204519.2|10
1738645550000|2025-02-04 05:05:50|204705|204519.6|204719.3|204502.4|204721.9|204551.7|204695|204502.4|20
1738645560000|2025-02-04 05:06:00|204718.1|204507.8|204677.7|204587.7|204734.8|204587.7|204676.7|204507.8|11
1738645570000|2025-02-04 05:06:10|204678.1|204588.1|204795|204596.6|204823.2|204680|204678.1|204584.5|17
1738645580000|2025-02-04 05:06:20|204805|204597.1|204921.6|204695|204922.2|204712.8|204784.9|204594.7|24
1738645590000|2025-02-04 05:06:30|204921.2|204696|204865|204695|204923.8|204735|204865|204681.6|18
1738645600000|2025-02-04 05:06:40|204889.7|204675|204921.7|204681.5|204923|204711.5|204865|204674.7|24
1738645610000|2025-02-04 05:06:50|204921.1|204695|204923.1|204683.1|204923.1|204725|204920.5|204683.1|10
1738645620000|2025-02-04 05:07:00|204921|204709.7|204935|204735|204974.4|204756.4|204865|204676.4|24
1738645630000|2025-02-04 05:07:10|204956.7|204717.9|204905|204735|204956.7|204735|204905|204715.4|15
1738645640000|2025-02-04 05:07:20|204933.1|204715.4|204905|204695|204934.3|204735|204905|204695|12
1738645650000|2025-02-04 05:07:30|204922|204715|204905|204735|204924.9|204755|204845|204677.6|19
1738645660000|2025-02-04 05:07:40|204924.3|204679.3|204925|204710.2|204958.2|204775|204905|204679.3|12
1738645670000|2025-02-04 05:07:50|204915|204725|204808|204594.7|204915|204735|204807.8|204594.7|16
1738645680000|2025-02-04 05:08:00|204800|204595.9|204771.7|204575|204800.8|204595.9|204745|204554.2|20
1738645690000|2025-02-04 05:08:10|204771.6|204577|204778|204575|204847.8|204655|204770.9|204556.5|15
1738645700000|2025-02-04 05:08:20|204770|204579|204775|204575|204785|204579|204758|204556.5|11
1738645710000|2025-02-04 05:08:30|204785|204586|204804.5|204585|204804.5|204586|204785|204575|5
1738645720000|2025-02-04 05:08:40|204785|204563.1|204775|204575|204804.5|204589|204774|204559.5|16
1738645730000|2025-02-04 05:08:50|204785|204584|204825|204607.6|204841.8|204627|204785|204584|10
1738645740000|2025-02-04 05:09:00|204841.8|204627|204876.4|204642|204885.3|204665|204825|204627|19
1738645750000|2025-02-04 05:09:10|204874.7|204642.5|204803|204615|204874.7|204655|204803|204598.8|18
1738645760000|2025-02-04 05:09:20|204821.1|204566.4|204796.2|204557.8|204821.1|204578|204767.9|204557.8|11
1738645770000|2025-02-04 05:09:30|204782|204575|204758.4|204537|204786.1|204575|204735|204509.5|17
1738645780000|2025-02-04 05:09:40|204759.2|204540|204745|204516.4|204767.1|204550|204745|204512.4|10
1738645790000|2025-02-04 05:09:50|204744|204512.4|204734|204525|204752.9|204525|204724|204504.3|14
1738645800000|2025-02-04 05:10:00|204751.6|204504.3|204712.1|204475.3|204768.5|204547.2|204686|204470.6|20
1738645810000|2025-02-04 05:10:10|204710.9|204474.9|204692.8|204471.1|204711.7|204477.1|204691.5|204469.2|15
1738645820000|2025-02-04 05:10:20|204692.9|204470.8|204706.4|204470.4|204711.9|204476|204692.9|204469.3|19
1738645830000|2025-02-04 05:10:30|204710.9|204471.9|204740.1|204496.6|204742|204525|204709.5|204471.1|23
1738645840000|2025-02-04 05:10:40|204739.1|204497.6|204740.2|204509.3|204741.4|204509.7|204725|204497.6|14
1738645850000|2025-02-04 05:10:50|204737.6|204509.2|204725|204511.5|204741.3|204512.6|204725|204509.2|19
1738645860000|2025-02-04 05:11:00|204743.8|204510.6|204745|204554.5|204749.2|204555.3|204725|204510.6|9
1738645870000|2025-02-04 05:11:10|204765.1|204575|204799|204557.8|204805.7|204596.9|204765.1|204556.7|17
1738645880000|2025-02-04 05:11:20|204800.1|204558.6|204780.5|204617.9|204800.1|204617.9|204761|204558.6|11
1738645890000|2025-02-04 05:11:30|204803.7|204634.7|204813.4|204645.7|204813.4|204645.7|204791.5|204615.2|6
1738645900000|2025-02-04 05:11:40|204825.7|204650.1|204876.4|204710.7|204884|204718.3|204825.7|204650.1|12
1738645910000|2025-02-04 05:11:50|204887.7|204722|204820|204660.7|204895.1|204735.8|204818.3|204660.7|7
1738645920000|2025-02-04 05:12:00|204818.3|204659.3|204719.7|204547.4|204818.3|204659.3|204719.7|204547.4|10
1738645930000|2025-02-04 05:12:10|204730.4|204558.1|204740.2|204580.9|204740.2|204580.9|204720.1|204550.5|6
1738645940000|2025-02-04 05:12:20|204732.9|204573.6|204703.9|204541.6|204732.9|204573.6|204703.9|204541.6|7
1738645950000|2025-02-04 05:12:30|204711.7|204549.4|204700.3|204538|204711.7|204549.4|204700.3|204538|2
1738645960000|2025-02-04 05:12:40|204697|204534.8|204702.6|204540.4|204702.6|204540.4|204697|204534.8|2
1738645970000|2025-02-04 05:12:50|204707.5|204545.5|204709.1|204545.5|204709.1|204545.5|204707.5|204545.5|2
1738645980000|2025-02-04 05:13:00|204710.5|204554.1|204635.5|204545.5|204719.1|204586.5|204635.5|204545.5|6
1738645990000|2025-02-04 05:13:10|204633.9|204543.9|204661.2|204571.2|204664.4|204574.4|204598.2|204508.2|14
1738646000000|2025-02-04 05:13:20|204654.1|204564.1|204630.2|204540.2|204654.1|204564.1|204630.2|204540.2|6
1738646010000|2025-02-04 05:13:30|204625.7|204535.7|204625.7|204535.7|204625.7|204535.7|204625.7|204535.7|1
1738646020000|2025-02-04 05:13:40|204623.9|204533.9|204603.6|204513.6|204623.9|204533.9|204603.6|204513.6|5
1738646030000|2025-02-04 05:13:50|204592.9|204502.9|204596.4|204506.4|204600.9|204510.9|204591.2|204501.2|5
1738646040000|2025-02-04 05:14:00|204598.3|204508.3|204604.4|204415.8|204604.4|204511.4|204552.3|204415.8|10
1738646050000|2025-02-04 05:14:10|204613.6|204425|204658.6|204488.7|204658.6|204488.7|204613.6|204425|8
1738646060000|2025-02-04 05:14:20|204650.6|204468.7|204635.6|204453.7|204650.6|204471.3|204635.6|204453.7|5
1738646070000|2025-02-04 05:14:30|204628.2|204447.6|204624.7|204442.7|204635.4|204453.4|204623.9|204442.7|5
1738646080000|2025-02-04 05:14:40|204604|204423|204652.5|204489.5|204652.5|204489.5|204604|204423|8
1738646090000|2025-02-04 05:14:50|204646.5|204484.8|204645|204485.7|204651.4|204490.7|204643.7|204475.1|5
1738646100000|2025-02-04 05:15:00|204641.7|204476.3|204588.8|204426.5|204641.7|204476.3|204588.8|204426.5|5
1738646110000|2025-02-04 05:15:10|204580.7|204419.3|204604.2|204452.8|204604.2|204485.2|204570.1|204419.3|16
1738646120000|2025-02-04 05:15:20|204581.4|204491.4|204572.9|204482.9|204581.6|204491.6|204566|204476|8
1738646130000|2025-02-04 05:15:30|204564.7|204474.7|204583.8|204429.1|204585.8|204474.7|204564.7|204429.1|3
1738646140000|2025-02-04 05:15:40|204577.3|204423.4|204548.4|204458.4|204580.8|204458.4|204548.4|204423.4|4
1738646150000|2025-02-04 05:15:50|204580.1|204429.9|204580.5|204429.9|204580.5|204429.9|204580.1|204429.9|2
1738646160000|2025-02-04 05:16:00|204590.1|204439.5|204587.5|204431.6|204595.5|204439.5|204587.5|204431.6|3
1738646170000|2025-02-04 05:16:10|204586.8|204438.5|204569.1|204479.1|204603.1|204485.1|204569.1|204438.5|7
1738646180000|2025-02-04 05:16:20|204561.7|204471.7|204586.2|204434.3|204589.1|204478.1|204560.8|204434.3|7
1738646190000|2025-02-04 05:16:30|204587.2|204440.7|204586.3|204434.5|204592.8|204441|204586.3|204434.5|5
1738646200000|2025-02-04 05:16:40|204577.3|204425.5|204550.8|204460.8|204582.7|204460.8|204539|204425.5|8
1738646210000|2025-02-04 05:16:50|204549|204459|204508.2|204418.2|204549|204459|204508.2|204418.2|5
1738646220000|2025-02-04 05:17:00|204501.8|204411.8|204499.4|204409.4|204501.8|204411.8|204494.7|204404.7|3
1738646230000|2025-02-04 05:17:10|204493.8|204403.8|204495|204405|204496.4|204406.4|204488.5|204398.5|11
1738646240000|2025-02-04 05:17:20|204499|204409|204515.6|204425.6|204515.6|204425.6|204499|204409|6
1738646250000|2025-02-04 05:17:30|204520.7|204430.7|204518|204428|204520.7|204430.7|204511.7|204421.7|3
1738646260000|2025-02-04 05:17:40|204523.6|204433.6|204527.8|204437.8|204527.8|204437.8|204523.2|204433.2|3
1738646270000|2025-02-04 05:17:50|204533.1|204443.1|204528.5|204438.5|204533.1|204443.1|204528.5|204438.5|2
1738646280000|2025-02-04 05:18:00|204533.1|204443.1|204548.8|204458.8|204552.1|204462.1|204533.1|204443.1|5
1738646290000|2025-02-04 05:18:10|204553.9|204463.9|204567.2|204477.2|204573.3|204483.3|204553.9|204463.9|4
1738646300000|2025-02-04 05:18:20|204568.8|204478.8|204572.8|204482.8|204579.1|204489.1|204568.8|204478.8|4
1738646330000|2025-02-04 05:18:50|204568.4|204478.4|204570.1|204480.1|204575.7|204485.7|204568.4|204478.4|3
1738646340000|2025-02-04 05:19:00|204564.1|204474.1|204560.3|204470.3|204564.1|204474.1|204560.3|204470.3|2
1738646350000|2025-02-04 05:19:10|204572.5|204482.5|204571.6|204481.6|204598.8|204508.8|204571.6|204481.6|5
1738646360000|2025-02-04 05:19:20|204567.3|204477.3|204572|204482|204577.5|204487.5|204565.6|204475.6|6
1738646370000|2025-02-04 05:19:30|204577.7|204487.7|204554.4|204464.4|204577.7|204487.7|204554.4|204464.4|6
1738646390000|2025-02-04 05:19:50|204546.9|204456.9|204521.9|204431.9|204550.5|204460.5|204516.5|204426.5|14
1738646400000|2025-02-04 05:20:00|204527.1|204437.1|204527.3|204437.3|204531.7|204441.7|204527.1|204437.1|3
1738646420000|2025-02-04 05:20:20|204522.9|204432.9|204530.7|204440.7|204530.7|204440.7|204522.9|204432.9|2
1738646430000|2025-02-04 05:20:30|204525.9|204435.9|204525.9|204435.9|204525.9|204435.9|204525.9|204435.9|1
1738646440000|2025-02-04 05:20:40|204533.5|204443.5|204518.8|204428.8|204533.5|204443.5|204518.8|204428.8|3
1738646450000|2025-02-04 05:20:50|204511.8|204421.8|204515.9|204425.9|204524.4|204434.4|204502.8|204412.8|10
1738646460000|2025-02-04 05:21:00|204520.3|204430.3|204541.9|204451.9|204547.5|204457.5|204499.6|204409.6|10
1738646470000|2025-02-04 05:21:10|204548.5|204458.5|204552.5|204462.5|204572.5|204482.5|204548.5|204458.5|8
1738646490000|2025-02-04 05:21:30|204561.1|204471.1|204565.9|204475.9|204572.3|204482.3|204557.3|204467.3|13
1738646500000|2025-02-04 05:21:40|204572.9|204482.9|204581.4|204491.4|204588.5|204498.5|204559.7|204469.7|18
1738646510000|2025-02-04 05:21:50|204574.1|204484.1|204598.8|204508.8|204605.1|204515.1|204574.1|204484.1|7
1738646520000|2025-02-04 05:22:00|204603.9|204513.9|204626.8|204536.8|204641.4|204551.4|204603.9|204513.9|7
1738646530000|2025-02-04 05:22:10|204636.3|204546.3|204622|204532|204641.4|204551.4|204622|204532|12
1738646540000|2025-02-04 05:22:20|204617.6|204527.6|204614.1|204524.1|204620.9|204530.9|204606.2|204516.2|5
1738646550000|2025-02-04 05:22:30|204615.8|204525.8|204628.5|204538.5|204634.4|204544.4|204615.8|204525.8|8
1738646560000|2025-02-04 05:22:40|204635.5|204545.5|204627|204537|204639.2|204549.2|204623.4|204533.4|16
1738646580000|2025-02-04 05:23:00|204621|204531|204614.3|204524.3|204621|204531|204614.3|204524.3|5
1738646590000|2025-02-04 05:23:10|204625.5|204535.5|204619.1|204529.1|204632|204542|204615.7|204525.7|10
1738646610000|2025-02-04 05:23:30|204625.7|204535.7|204629.1|204539.1|204639.8|204549.8|204625.7|204535.7|7
1738646620000|2025-02-04 05:23:40|204603.5|204513.5|204600.3|204510.3|204603.5|204513.5|204598.6|204508.6|4
1738646630000|2025-02-04 05:23:50|204609.4|204519.4|204636.3|204546.3|204641.1|204551.1|204602|204512|9
1738646640000|2025-02-04 05:24:00|204631.4|204541.4|204616.7|204526.7|204631.4|204541.4|204615.1|204525.1|4
1738646650000|2025-02-04 05:24:10|204622.3|204532.3|204564|204474|204622.5|204532.5|204564|204474|9
1738646660000|2025-02-04 05:24:20|204559.1|204469.1|204567.3|204477.3|204572.7|204482.7|204559.1|204469.1|5
1738646670000|2025-02-04 05:24:30|204582|204492|204574.4|204484.4|204582|204492|204574.4|204484.4|5
1738646680000|2025-02-04 05:24:40|204585.4|204495.4|204578.4|204488.4|204585.4|204495.4|204578.4|204488.4|2
1738646690000|2025-02-04 05:24:50|204586.3|204496.3|204551.7|204461.7|204586.3|204496.3|204551.7|204461.7|6
1738646700000|2025-02-04 05:25:00|204540.6|204450.6|204538.5|204448.5|204540.6|204450.6|204538.5|204448.5|2
1738646710000|2025-02-04 05:25:10|204546|204456|204560.7|204470.7|204572.2|204482.2|204541.3|204451.3|6
1738646720000|2025-02-04 05:25:20|204555.9|204465.9|204560.4|204470.4|204560.4|204470.4|204554.1|204464.1|6
1738646730000|2025-02-04 05:25:30|204555.7|204465.7|204554.4|204464.4|204555.7|204465.7|204554.4|204464.4|3
1738646740000|2025-02-04 05:25:40|204560.1|204470.1|204554.1|204464.1|204560.1|204470.1|204554.1|204464.1|2
1738646750000|2025-02-04 05:25:50|204552.8|204462.8|204549.2|204459.2|204554.3|204464.3|204548.2|204458.2|4
1738646760000|2025-02-04 05:26:00|204556.8|204466.8|204550.8|204460.8|204556.8|204466.8|204550.8|204460.8|3
1738646770000|2025-02-04 05:26:10|204542.4|204452.4|204519.8|204429.8|204542.4|204452.4|204519.8|204429.8|6
1738646780000|2025-02-04 05:26:20|204519.1|204429.1|204503.5|204413.5|204523.5|204433.5|204503.5|204413.5|4
1738646790000|2025-02-04 05:26:30|204498.5|204408.5|204508.5|204418.5|204508.5|204418.5|204498.5|204408.5|4
1738646800000|2025-02-04 05:26:40|204516.8|204426.8|204511.1|204421.1|204521.2|204431.2|204511.1|204421.1|4
1738646830000|2025-02-04 05:27:10|204545|204395|204545|204395|204545|204395|204545|204395|1
1738646860000|2025-02-04 05:27:40|204513.3|204423.3|204513.3|204423.3|204513.3|204423.3|204513.3|204423.3|1
1738646870000|2025-02-04 05:27:50|204522|204432|204522|204432|204522|204432|204522|204432|1
1738646880000|2025-02-04 05:28:00|204528.7|204438.7|204513.7|204423.7|204528.7|204438.7|204513.7|204423.7|3
1738646900000|2025-02-04 05:28:20|204519.8|204429.8|204507.6|204417.6|204524.7|204434.7|204507.6|204417.6|5
1738646910000|2025-02-04 05:28:30|204514.3|204424.3|204534.9|204444.9|204534.9|204444.9|204514.3|204424.3|2
1738646930000|2025-02-04 05:28:50|204585|204395|204545|204395|204601.3|204395|204545|204395|3
1738646940000|2025-02-04 05:29:00|204566.9|204420|204447.4|204357.4|204566.9|204420|204447.4|204357.4|5
1738646950000|2025-02-04 05:29:10|204453.7|204363.7|204463.9|204373.9|204472.5|204382.5|204453.5|204363.5|16
1738646960000|2025-02-04 05:29:20|204466|204376|204469.8|204379.8|204469.8|204379.8|204461.2|204371.2|3
1738646970000|2025-02-04 05:29:30|204463.5|204373.5|204463.5|204373.5|204463.5|204373.5|204463.5|204373.5|1
1738646980000|2025-02-04 05:29:40|204454.7|204364.7|204454.7|204364.7|204454.7|204364.7|204454.7|204364.7|1
1738646990000|2025-02-04 05:29:50|204463.2|204373.2|204459.4|204369.4|204468.8|204378.8|204459.4|204369.4|6
1738647000000|2025-02-04 05:30:00|204466.8|204376.8|204460.1|204370.1|204466.8|204376.8|204460.1|204370.1|2
1738647010000|2025-02-04 05:30:10|204469.3|204379.3|204464.7|204374.7|204469.3|204379.3|204464.7|204374.7|2
1738647020000|2025-02-04 05:30:20|204469.8|204379.8|204466.8|204376.8|204471.5|204381.5|204466.8|204376.8|3
1738647030000|2025-02-04 05:30:30|204471.1|204381.1|204472.8|204382.8|204472.8|204382.8|204459.3|204369.3|7
1738647040000|2025-02-04 05:30:40|204467.7|204377.7|204476.5|204386.5|204483|204393|204467.7|204377.7|5
1738647050000|2025-02-04 05:30:50|204486.4|204396.4|204481.3|204391.3|204486.4|204396.4|204481.3|204391.3|2
1738647060000|2025-02-04 05:31:00|204488.9|204398.9|204483|204393|204488.9|204398.9|204483|204393|2
1738647070000|2025-02-04 05:31:10|204487.4|204397.4|204495.2|204405.2|204501.6|204411.6|204487.4|204397.4|12
1738647080000|2025-02-04 05:31:20|204502.5|204412.5|204501.5|204411.5|204505.9|204415.9|204495.5|204405.5|6
1738647090000|2025-02-04 05:31:30|204507.9|204417.9|204520.6|204430.6|204525.1|204435.1|204500.4|204410.4|5
1738647100000|2025-02-04 05:31:40|204511.8|204421.8|204493|204403|204511.8|204421.8|204493|204403|2
1738647110000|2025-02-04 05:31:50|204488.6|204398.6|204475.7|204385.7|204488.6|204398.6|204469.4|204379.4|9
1738647120000|2025-02-04 05:32:00|204471|204381|204453.6|204363.6|204475.6|204385.6|204453.6|204363.6|4
1738647130000|2025-02-04 05:32:10|204451.9|204361.9|204413.7|204323.7|204451.9|204361.9|204413.7|204323.7|3
1738647140000|2025-02-04 05:32:20|204443.7|204353.7|204423.9|204333.9|204443.7|204353.7|204423.9|204333.9|6
1738647150000|2025-02-04 05:32:30|204432.1|204342.1|204435.1|204345.1|204438.1|204348.1|204430.1|204340.1|5
1738647160000|2025-02-04 05:32:40|204440|204350|204440|204350|204440|204350|204440|204350|1
1738647170000|2025-02-04 05:32:50|204440.8|204350.8|204442.5|204352.5|204446.9|204356.9|204440.8|204350.8|3
1738647180000|2025-02-04 05:33:00|204450.7|204360.7|204450.7|204360.7|204450.7|204360.7|204450.7|204360.7|1
1738647190000|2025-02-04 05:33:10|204445.8|204355.8|204445.8|204355.8|204450.7|204360.7|204445.8|204355.8|3
1738647200000|2025-02-04 05:33:20|204453.2|204363.2|204448.3|204358.3|204453.2|204363.2|204448.3|204358.3|2
1738647210000|2025-02-04 05:33:30|204454.4|204364.4|204447.5|204357.5|204454.4|204364.4|204446.6|204356.6|4
1738647220000|2025-02-04 05:33:40|204443.1|204353.1|204439.4|204349.4|204443.1|204353.1|204434.7|204344.7|4
1738647230000|2025-02-04 05:33:50|204438.4|204348.4|204438.6|204348.6|204438.6|204348.6|204431.6|204341.6|3
1738647240000|2025-02-04 05:34:00|204444.4|204354.4|204445.6|204355.6|204445.6|204355.6|204444.4|204354.4|2
1738647250000|2025-02-04 05:34:10|204451.5|204361.5|204451.2|204361.2|204459.2|204369.2|204450.2|204360.2|4
1738647260000|2025-02-04 05:34:20|204458.4|204368.4|204469.1|204379.1|204482.2|204392.2|204458.4|204368.4|5
1738647270000|2025-02-04 05:34:30|204453.7|204363.7|204452.1|204362.1|204453.7|204363.7|204452.1|204362.1|2
1738647280000|2025-02-04 05:34:40|204445.5|204355.5|204448.1|204358.1|204448.1|204358.1|204445.5|204355.5|2
1738647290000|2025-02-04 05:34:50|204449.8|204359.8|204418.5|204328.5|204449.8|204359.8|204413.5|204323.5|8
1738647300000|2025-02-04 05:35:00|204413.4|204323.4|204412.9|204322.9|204413.4|204323.4|204408.2|204318.2|3
1738647310000|2025-02-04 05:35:10|204403.8|204313.8|204405.5|204315.5|204405.5|204315.5|204403.8|204313.8|2
1738647320000|2025-02-04 05:35:20|204397.7|204307.7|204397.1|204307.1|204404.1|204314.1|204391.7|204301.7|9
1738647330000|2025-02-04 05:35:30|204389.2|204299.2|204326.6|204236.6|204389.2|204299.2|204326.6|204236.6|5
1738647340000|2025-02-04 05:35:40|204332.1|204242.1|204325.5|204235.5|204332.1|204242.1|204325.5|204235.5|2
1738647350000|2025-02-04 05:35:50|204336.2|204246.2|204348.5|204258.5|204355|204265|204336.2|204246.2|4
1738647360000|2025-02-04 05:36:00|204343.8|204253.8|204350.2|204260.2|204350.2|204260.2|204343.8|204253.8|3
1738647370000|2025-02-04 05:36:10|204347.3|204257.3|204347.3|204257.3|204347.3|204257.3|204347.3|204257.3|1
1738647380000|2025-02-04 05:36:20|204346.1|204256.1|204342.2|204252.2|204346.1|204256.1|204342.2|204252.2|2
1738647390000|2025-02-04 05:36:30|204334.4|204244.4|204341.1|204251.1|204341.1|204251.1|204326.8|204236.8|6
1738647400000|2025-02-04 05:36:40|204344.7|204254.7|204344.7|204254.7|204344.7|204254.7|204344.7|204254.7|1
1738647410000|2025-02-04 05:36:50|204348.6|204258.6|204348.6|204258.6|204348.6|204258.6|204348.6|204258.6|1
1738647420000|2025-02-04 05:37:00|204355.5|204265.5|204351.6|204261.6|204370.8|204280.8|204351.5|204261.5|5
1738647430000|2025-02-04 05:37:10|204358.8|204268.8|204351.5|204261.5|204364.1|204274.1|204351.1|204261.1|8
1738647440000|2025-02-04 05:37:20|204357.6|204267.6|204365.9|204275.9|204373.1|204283.1|204357.6|204267.6|3
1738647450000|2025-02-04 05:37:30|204373.5|204283.5|204367|204277|204373.5|204283.5|204367|204277|2
1738647460000|2025-02-04 05:37:40|204372.6|204282.6|204401.1|204311.1|204406.2|204316.2|204366.9|204276.9|4
1738647470000|2025-02-04 05:37:50|204445|204265|204405.4|204315.4|204468|204315.4|204405.4|204252.5|4
1738647480000|2025-02-04 05:38:00|204410.7|204320.7|204438.4|204348.4|204442.3|204352.3|204406.2|204316.2|5
1738647490000|2025-02-04 05:38:10|204430.9|204340.9|204419.9|204329.9|204430.9|204340.9|204419.9|204329.9|3
1738647500000|2025-02-04 05:38:20|204423.7|204333.7|204419.9|204329.9|204423.7|204333.7|204419.9|204329.9|2
1738647510000|2025-02-04 05:38:30|204425.1|204335.1|204420.9|204330.9|204425.1|204335.1|204420.9|204330.9|2
1738647530000|2025-02-04 05:38:50|204427.5|204337.5|204424.1|204334.1|204427.5|204337.5|204424.1|204334.1|2
1738647540000|2025-02-04 05:39:00|204420.5|204330.5|204420.5|204330.5|204420.5|204330.5|204420.5|204330.5|1
1738647550000|2025-02-04 05:39:10|204416.3|204326.3|204406.1|204316.1|204416.3|204326.3|204406.1|204316.1|2
1738647560000|2025-02-04 05:39:20|204402.3|204312.3|204386.7|204296.7|204402.3|204312.3|204386.7|204296.7|4
1738647570000|2025-02-04 05:39:30|204382.7|204292.7|204374.3|204284.3|204382.7|204292.7|204374.3|204284.3|4
1738647580000|2025-02-04 05:39:40|204371|204281|204344.3|204254.3|204371|204281|204340.7|204250.7|6
1738647590000|2025-02-04 05:39:50|204352.4|204262.4|204335.1|204245.1|204357.9|204267.9|204335.1|204245.1|5
1738647600000|2025-02-04 05:40:00|204339.4|204249.4|204339.4|204249.4|204339.4|204249.4|204339.4|204249.4|1
1738647610000|2025-02-04 05:40:10|204344.9|204254.9|204341.1|204251.1|204344.9|204254.9|204341.1|204251.1|2
1738647620000|2025-02-04 05:40:20|204340.7|204250.7|204350.1|204260.1|204359|204269|204340.7|204250.7|8
1738647630000|2025-02-04 05:40:30|204355.9|204265.9|204372.2|204282.2|204379.3|204289.3|204355.9|204265.9|6
1738647640000|2025-02-04 05:40:40|204378.5|204288.5|204374.4|204284.4|204382|204292|204374.4|204284.4|3
1738647650000|2025-02-04 05:40:50|204370.2|204280.2|204367.1|204277.1|204370.2|204280.2|204367.1|204277.1|3
1738647660000|2025-02-04 05:41:00|204374.5|204284.5|204368.1|204278.1|204374.5|204284.5|204368.1|204278.1|4
1738647670000|2025-02-04 05:41:10|204375.3|204285.3|204371.3|204281.3|204378.1|204288.1|204369.1|204279.1|6
1738647680000|2025-02-04 05:41:20|204366.2|204276.2|204338.1|204248.1|204366.2|204276.2|204338.1|204248.1|3
1738647690000|2025-02-04 05:41:30|204346.8|204256.8|204340.7|204250.7|204346.8|204256.8|204340.7|204250.7|2
1738647700000|2025-02-04 05:41:40|204338.9|204248.9|204346|204256|204351.6|204261.6|204338.9|204248.9|6
1738647710000|2025-02-04 05:41:50|204341.6|204251.6|204340|204250|204341.6|204251.6|204340|204250|2
1738647720000|2025-02-04 05:42:00|204332.4|204242.4|204334.8|204244.8|204342.5|204252.5|204332.4|204242.4|4
1738647730000|2025-02-04 05:42:10|204343|204253|204363.4|204273.4|204370.4|204280.4|204343|204253|9
1738647740000|2025-02-04 05:42:20|204371.4|204281.4|204360.6|204270.6|204371.4|204281.4|204360.6|204270.6|10
1738647750000|2025-02-04 05:42:30|204367.4|204277.4|204362.4|204272.4|204371.4|204281.4|204362.4|204272.4|10
1738647760000|2025-02-04 05:42:40|204371.3|204281.3|204366.9|204276.9|204384.3|204294.3|204366|204276|6
1738647770000|2025-02-04 05:42:50|204373|204283|204377.6|204287.6|204384.4|204294.4|204373|204283|4
1738647780000|2025-02-04 05:43:00|204384.1|204294.1|204368.1|204278.1|204384.1|204294.1|204365.3|204275.3|10
1738647790000|2025-02-04 05:43:10|204364.6|204274.6|204368.6|204278.6|204375.1|204285.1|204363.7|204273.7|10
1738647800000|2025-02-04 05:43:20|204375.2|204285.2|204378.3|204288.3|204384.7|204294.7|204365.1|204275.1|8
1738647810000|2025-02-04 05:43:30|204371.7|204281.7|204378.3|204288.3|204378.3|204288.3|204371.7|204281.7|2
1738647820000|2025-02-04 05:43:40|204385.9|204295.9|204344.4|204254.4|204385.9|204295.9|204344.4|204254.4|5
1738647830000|2025-02-04 05:43:50|204351.1|204261.1|204355.5|204265.5|204355.5|204265.5|204347.1|204257.1|5
1738647840000|2025-02-04 05:44:00|204349.7|204259.7|204346.4|204256.4|204349.7|204259.7|204346.4|204256.4|2
1738647850000|2025-02-04 05:44:10|204354.4|204264.4|204348.2|204258.2|204354.4|204264.4|204348.2|204258.2|2
1738647860000|2025-02-04 05:44:20|204353.5|204263.5|204349.9|204259.9|204356|204266|204346.9|204256.9|6
1738647870000|2025-02-04 05:44:30|204351.9|204261.9|204353.3|204263.3|204353.3|204263.3|204351.9|204261.9|2
1738647880000|2025-02-04 05:44:40|204356.7|204266.7|204356.7|204266.7|204356.7|204266.7|204356.7|204266.7|1
1738647890000|2025-02-04 05:44:50|204362.4|204272.4|204356.3|204266.3|204362.4|204272.4|204356.3|204266.3|2
1738647900000|2025-02-04 05:45:00|204352.7|204262.7|204356.1|204266.1|204360|204270|204352.7|204262.7|3
1738647910000|2025-02-04 05:45:10|204363|204273|204355.9|204265.9|204363|204273|204355.9|204265.9|2
1738647920000|2025-02-04 05:45:20|204362.7|204272.7|204356.6|204266.6|204362.7|204272.7|204356.6|204266.6|2
1738647930000|2025-02-04 05:45:30|204368.3|204278.3|204369.5|204279.5|204369.5|204279.5|204368.3|204278.3|2
1738647950000|2025-02-04 05:45:50|204379.3|204289.3|204377.3|204287.3|204385.4|204295.4|204377.3|204287.3|3
1738647980000|2025-02-04 05:46:20|204445|204235|204366.1|204276.1|204445|204276.1|204366.1|204235|2
1738647990000|2025-02-04 05:46:30|204361.8|204271.8|204368.3|204278.3|204368.3|204278.3|204360.2|204270.2|4
1738648000000|2025-02-04 05:46:40|204375|204285|204378.3|204288.3|204381.7|204291.7|204375|204285|3
1738648020000|2025-02-04 05:47:00|204377.9|204287.9|204377.9|204287.9|204377.9|204287.9|204377.9|204287.9|1
1738648030000|2025-02-04 05:47:10|204371.3|204281.3|204322.3|204232.3|204371.3|204281.3|204322.3|204232.3|6
1738648040000|2025-02-04 05:47:20|204326|204236|204340.6|204250.6|204346.5|204256.5|204326|204236|6
1738648050000|2025-02-04 05:47:30|204336.4|204246.4|204333.7|204243.7|204336.4|204246.4|204333.7|204243.7|3
1738648080000|2025-02-04 05:48:00|204339.9|204249.9|204339|204249|204344.9|204254.9|204338.4|204248.4|4
1738648100000|2025-02-04 05:48:20|204335.4|204245.4|204332.4|204242.4|204340.9|204250.9|204332.4|204242.4|5
1738648110000|2025-02-04 05:48:30|204341.8|204251.8|204340.3|204250.3|204346.1|204256.1|204339.7|204249.7|6
1738648120000|2025-02-04 05:48:40|204344|204254|204349|204259|204349|204259|204344|204254|2
1738648160000|2025-02-04 05:49:20|204405|204209|204405|204209|204405|204209|204405|204209|1
1738648170000|2025-02-04 05:49:30|204345.4|204255.4|204336.7|204246.7|204345.4|204255.4|204336.7|204246.7|5
1738648180000|2025-02-04 05:49:40|204341.5|204251.5|204316.3|204226.3|204341.5|204251.5|204316.3|204226.3|5
1738648190000|2025-02-04 05:49:50|204323.2|204233.2|204319.9|204229.9|204323.2|204233.2|204319.9|204229.9|2
1738648200000|2025-02-04 05:50:00|204318.4|204228.4|204273.5|204183.5|204318.4|204228.4|204272.8|204182.8|9
1738648210000|2025-02-04 05:50:10|204279.4|204189.4|204272.7|204182.7|204279.4|204189.4|204272.7|204182.7|2
1738648220000|2025-02-04 05:50:20|204268.7|204178.7|204223.3|204133.3|204268.7|204178.7|204223.3|204133.3|7
1738648230000|2025-02-04 05:50:30|204219.7|204129.7|204225.2|204135.2|204225.2|204135.2|204219.7|204129.7|4
1738648240000|2025-02-04 05:50:40|204219.6|204129.6|204227.4|204137.4|204227.9|204137.9|204216.1|204126.1|6
1738648250000|2025-02-04 05:50:50|204236.2|204146.2|204234.4|204144.4|204236.7|204146.7|204234.4|204144.4|4
1738648260000|2025-02-04 05:51:00|204230.5|204140.5|204226|204136|204230.5|204140.5|204221|204131|4
1738648290000|2025-02-04 05:51:30|204275|204095|204230.7|204140.7|204275|204145.7|204226.6|204095|7
1738648300000|2025-02-04 05:51:40|204226.8|204136.8|204229.1|204139.1|204233.1|204143.1|204222.9|204132.9|7
1738648310000|2025-02-04 05:51:50|204224.9|204134.9|204227.4|204137.4|204233.1|204143.1|204224.3|204134.3|11
1738648320000|2025-02-04 05:52:00|204229.3|204139.3|204233.5|204143.5|204233.5|204143.5|204229.3|204139.3|2
1738648330000|2025-02-04 05:52:10|204229.5|204139.5|204226.8|204136.8|204229.5|204139.5|204224.7|204134.7|4
1738648340000|2025-02-04 05:52:20|204231.3|204141.3|204223.3|204133.3|204232.9|204142.9|204222.7|204132.7|11
1738648350000|2025-02-04 05:52:30|204219.1|204129.1|204232.9|204142.9|204232.9|204142.9|204203|204113|7
1738648360000|2025-02-04 05:52:40|204227.3|204137.3|204238|204148|204238|204148|204227.3|204137.3|3
1738648370000|2025-02-04 05:52:50|204233.4|204143.4|204231.7|204141.7|204233.4|204143.4|204228.4|204138.4|3
1738648380000|2025-02-04 05:53:00|204228.4|204138.4|204228.4|204138.4|204228.4|204138.4|204228.4|204138.4|1
1738648390000|2025-02-04 05:53:10|204223.9|204133.9|204227.4|204137.4|204227.4|204137.4|204222.3|204132.3|3
1738648400000|2025-02-04 05:53:20|204232.7|204142.7|204227.9|204137.9|204232.7|204142.7|204223.2|204133.2|5
1738648410000|2025-02-04 05:53:30|204233.1|204143.1|204227.2|204137.2|204233.1|204143.1|204227.2|204137.2|2
1738648430000|2025-02-04 05:53:50|204233.5|204143.5|204279.2|204189.2|204280.8|204190.8|204229.1|204139.1|8
1738648440000|2025-02-04 05:54:00|204276.4|204186.4|204292.4|204202.4|204292.4|204202.4|204276.4|204186.4|3
1738648450000|2025-02-04 05:54:10|204288.2|204198.2|204273.7|204183.7|204288.2|204198.2|204273.7|204183.7|4
1738648470000|2025-02-04 05:54:30|204278|204188|204270.5|204180.5|204278|204188|204270.5|204180.5|4
1738648480000|2025-02-04 05:54:40|204278|204188|204286.6|204196.6|204293.6|204203.6|204278|204188|4
1738648490000|2025-02-04 05:54:50|204287.8|204197.8|204287.8|204197.8|204287.8|204197.8|204287.8|204197.8|1
1738648510000|2025-02-04 05:55:10|204291.6|204201.6|204290.9|204200.9|204300.1|204210.1|204290.9|204200.9|7
1738648520000|2025-02-04 05:55:20|204299.5|204209.5|204309.3|204219.3|204309.3|204219.3|204295.1|204205.1|6
1738648530000|2025-02-04 05:55:30|204313.4|204223.4|204331.2|204241.2|204347.4|204257.4|204313.4|204223.4|9
1738648540000|2025-02-04 05:55:40|204340.1|204250.1|204362.4|204272.4|204362.4|204272.4|204339.4|204249.4|6
1738648550000|2025-02-04 05:55:50|204368.2|204278.2|204329.3|204239.3|204368.2|204278.2|204324.9|204234.9|8
1738648570000|2025-02-04 05:56:10|204337.1|204247.1|204366.8|204276.8|204371.9|204281.9|204337.1|204247.1|6
1738648580000|2025-02-04 05:56:20|204359.3|204269.3|204357.3|204267.3|204363.5|204273.5|204356.6|204266.6|5
1738648600000|2025-02-04 05:56:40|204363|204273|204365.6|204275.6|204365.6|204275.6|204363|204273|2
1738648630000|2025-02-04 05:57:10|204415|204225|204415|204225|204415|204225|204415|204225|1
1738648650000|2025-02-04 05:57:30|204366.2|204276.2|204366.2|204276.2|204366.2|204276.2|204366.2|204276.2|1
1738648660000|2025-02-04 05:57:40|204367.2|204277.2|204367.2|204277.2|204367.2|204277.2|204367.2|204277.2|1
1738648670000|2025-02-04 05:57:50|204370.7|204280.7|204375|204285|204378.8|204288.8|204370.7|204280.7|4
1738648680000|2025-02-04 05:58:00|204383.9|204293.9|204363.7|204273.7|204384.1|204294.1|204355.1|204265.1|8
1738648690000|2025-02-04 05:58:10|204369.7|204279.7|204373.2|204283.2|204378|204288|204369.7|204279.7|4
1738648700000|2025-02-04 05:58:20|204363.8|204273.8|204360.6|204270.6|204363.8|204273.8|204360.6|204270.6|2
1738648720000|2025-02-04 05:58:40|204369.1|204279.1|204360|204270|204369.1|204279.1|204360|204270|2
1738648730000|2025-02-04 05:58:50|204367.8|204277.8|204360.9|204270.9|204369.8|204279.8|204359.3|204269.3|4
1738648740000|2025-02-04 05:59:00|204368.3|204278.3|204359.9|204269.9|204368.3|204278.3|204359.9|204269.9|2
1738648750000|2025-02-04 05:59:10|204365|204275|204359.4|204269.4|204365|204275|204358.2|204268.2|4
1738648760000|2025-02-04 05:59:20|204366.7|204276.7|204359.3|204269.3|204366.7|204276.7|204359.3|204269.3|5
1738648770000|2025-02-04 05:59:30|204363|204273|204363|204273|204363|204273|204363|204273|1
1738648780000|2025-02-04 05:59:40|204367.2|204277.2|204358.7|204268.7|204367.2|204277.2|204358.7|204268.7|2
1738648790000|2025-02-04 05:59:50|204369.5|204279.5|204368.7|204278.7|204375.9|204285.9|204368.7|204278.7|3
1738648800000|2025-02-04 06:00:00|204364.6|204274.6|204312.9|204222.9|204368.6|204278.6|204309.6|204219.6|10
1738648810000|2025-02-04 06:00:10|204313.9|204223.9|204310.1|204220.1|204313.9|204223.9|204310.1|204220.1|2
1738648820000|2025-02-04 06:00:20|204310.8|204220.8|204314.4|204224.4|204321.2|204231.2|204310.8|204220.8|5
1738648830000|2025-02-04 06:00:30|204324.2|204234.2|204328|204238|204336.8|204246.8|204324.2|204234.2|3
1738648840000|2025-02-04 06:00:40|204337.2|204247.2|204356.8|204266.8|204363.5|204273.5|204337.2|204247.2|3
1738648860000|2025-02-04 06:01:00|204351.7|204261.7|204338|204248|204351.7|204261.7|204338|204248|3
1738648870000|2025-02-04 06:01:10|204344.8|204254.8|204347.6|204257.6|204356.6|204266.6|204344.8|204254.8|4
1738648880000|2025-02-04 06:01:20|204343.5|204253.5|204345.3|204255.3|204352.5|204262.5|204339.8|204249.8|19
1738648890000|2025-02-04 06:01:30|204340|204250|204337.4|204247.4|204340|204250|204337.4|204247.4|3
1738648900000|2025-02-04 06:01:40|204344.1|204254.1|204347.4|204257.4|204351.8|204261.8|204344.1|204254.1|4
1738648910000|2025-02-04 06:01:50|204343.7|204253.7|204339.6|204249.6|204351.5|204261.5|204339.6|204249.6|10
1738648930000|2025-02-04 06:02:10|204346.4|204256.4|204347.4|204257.4|204351.4|204261.4|204345.1|204255.1|9
1738648940000|2025-02-04 06:02:20|204343.9|204253.9|204332.5|204242.5|204343.9|204253.9|204332.5|204242.5|8
1738648950000|2025-02-04 06:02:30|204326.3|204236.3|204302.7|204212.7|204326.3|204236.3|204298.9|204208.9|7
1738648960000|2025-02-04 06:02:40|204299|204209|204299|204209|204299|204209|204299|204209|1
1738648980000|2025-02-04 06:03:00|204303.2|204213.2|204303.2|204213.2|204303.2|204213.2|204303.2|204213.2|1
1738649000000|2025-02-04 06:03:20|204306.8|204216.8|204305.4|204215.4|204311|204221|204305.4|204215.4|4
1738649010000|2025-02-04 06:03:30|204312.3|204222.3|204276.4|204186.4|204312.3|204222.3|204273.5|204183.5|8
1738649020000|2025-02-04 06:03:40|204274.2|204184.2|204272.8|204182.8|204274.2|204184.2|204272.8|204182.8|2
1738649050000|2025-02-04 06:04:10|204328|204112|204328|204112|204328|204112|204328|204112|1
1738649060000|2025-02-04 06:04:20|204335|204111|204320.2|204230.2|204335|204234.3|204286.1|204111|6
1738649070000|2025-02-04 06:04:30|204323.7|204233.7|204318.1|204228.1|204328.1|204238.1|204318.1|204228.1|6
1738649080000|2025-02-04 06:04:40|204313.8|204223.8|204313.8|204223.8|204313.8|204223.8|204313.8|204223.8|1
1738649090000|2025-02-04 06:04:50|204317.5|204227.5|204317.5|204227.5|204317.5|204227.5|204317.5|204227.5|1
1738649100000|2025-02-04 06:05:00|204314|204224|204312.6|204222.6|204319.2|204229.2|204312.3|204222.3|4
1738649110000|2025-02-04 06:05:10|204319|204229|204312.7|204222.7|204319|204229|204312.7|204222.7|2
1738649130000|2025-02-04 06:05:30|204318.8|204228.8|204356.1|204266.1|204356.1|204266.1|204311.8|204221.8|4
1738649140000|2025-02-04 06:05:40|204361.5|204271.5|204335.7|204245.7|204366.5|204276.5|204335.7|204245.7|7
1738649150000|2025-02-04 06:05:50|204335.2|204245.2|204335.2|204245.2|204336.1|204246.1|204335.2|204245.2|3
1738649170000|2025-02-04 06:06:10|204340.8|204250.8|204332.9|204242.9|204340.8|204250.8|204332.9|204242.9|4
1738649190000|2025-02-04 06:06:30|204341.2|204251.2|204333.9|204243.9|204341.2|204251.2|204333.9|204243.9|2
1738649210000|2025-02-04 06:06:50|204335.1|204245.1|204341.7|204251.7|204348.6|204258.6|204335.1|204245.1|5
1738649220000|2025-02-04 06:07:00|204336.7|204246.7|204334.7|204244.7|204336.7|204246.7|204334.7|204244.7|3
1738649240000|2025-02-04 06:07:20|204335.7|204245.7|204344.1|204254.1|204348.5|204258.5|204335.7|204245.7|5
1738649250000|2025-02-04 06:07:30|204348.3|204258.3|204341.7|204251.7|204351.3|204261.3|204337.1|204247.1|8
1738649260000|2025-02-04 06:07:40|204343.3|204253.3|204343.3|204253.3|204343.3|204253.3|204343.3|204253.3|1
1738649270000|2025-02-04 06:07:50|204340.2|204250.2|204334.7|204244.7|204340.2|204250.2|204334.7|204244.7|3
1738649280000|2025-02-04 06:08:00|204343.6|204253.6|204333.1|204243.1|204343.6|204253.6|204333.1|204243.1|3
1738649290000|2025-02-04 06:08:10|204332.4|204242.4|204332.4|204242.4|204332.4|204242.4|204332.4|204242.4|1
1738649310000|2025-02-04 06:08:30|204327.6|204237.6|204327.6|204237.6|204327.6|204237.6|204327.6|204237.6|1
1738649320000|2025-02-04 06:08:40|204331.7|204241.7|204331.7|204241.7|204331.7|204241.7|204331.7|204241.7|1
1738649330000|2025-02-04 06:08:50|204329.9|204239.9|204320.7|204230.7|204335.4|204245.4|204320.7|204230.7|7
1738649340000|2025-02-04 06:09:00|204315.3|204225.3|204293.8|204203.8|204315.3|204225.3|204293.6|204203.6|4
1738649350000|2025-02-04 06:09:10|204301.5|204211.5|204292.4|204202.4|204304.7|204214.7|204292.4|204202.4|4
1738649360000|2025-02-04 06:09:20|204290.4|204200.4|204294|204204|204294|204204|204290.4|204200.4|2
1738649370000|2025-02-04 06:09:30|204301.8|204211.8|204304.8|204214.8|204306.3|204216.3|204301.7|204211.7|4
1738649380000|2025-02-04 06:09:40|204310.2|204220.2|204301.5|204211.5|204310.2|204220.2|204301.5|204211.5|3
1738649390000|2025-02-04 06:09:50|204298.2|204208.2|204302|204212|204302|204212|204298.2|204208.2|3
1738649400000|2025-02-04 06:10:00|204298.4|204208.4|204309.6|204219.6|204315.4|204225.4|204295.1|204205.1|10
1738649410000|2025-02-04 06:10:10|204298.1|204208.1|204284.8|204194.8|204298.1|204208.1|204284.8|204194.8|4
1738649420000|2025-02-04 06:10:20|204288.6|204198.6|204285.6|204195.6|204288.6|204198.6|204285.6|204195.6|2
1738649430000|2025-02-04 06:10:30|204295.1|204205.1|204295.1|204205.1|204295.1|204205.1|204295.1|204205.1|1
1738649440000|2025-02-04 06:10:40|204308.6|204218.6|204387.2|204297.2|204393.1|204303.1|204295.5|204205.5|16
1738649450000|2025-02-04 06:10:50|204394.3|204304.3|204382.1|204292.1|204394.3|204304.3|204381.5|204291.5|7
1738649460000|2025-02-04 06:11:00|204383.8|204293.8|204383.8|204293.8|204387.7|204297.7|204383.8|204293.8|3
1738649470000|2025-02-04 06:11:10|204379.3|204289.3|204375.5|204285.5|204379.3|204289.3|204371|204281|4
1738649480000|2025-02-04 06:11:20|204371.4|204281.4|204371.4|204281.4|204371.4|204281.4|204371.4|204281.4|1
1738649490000|2025-02-04 06:11:30|204375.4|204285.4|204375.4|204285.4|204375.4|204285.4|204375.4|204285.4|1
1738649500000|2025-02-04 06:11:40|204371.6|204281.6|204374.1|204284.1|204375.2|204285.2|204370.2|204280.2|5
1738649510000|2025-02-04 06:11:50|204366.6|204276.6|204338.2|204248.2|204366.6|204276.6|204327.6|204237.6|10
1738649520000|2025-02-04 06:12:00|204334.3|204244.3|204339.9|204249.9|204339.9|204249.9|204331.1|204241.1|7
1738649530000|2025-02-04 06:12:10|204356.7|204266.7|204331.6|204241.6|204356.7|204266.7|204331.6|204241.6|7
1738649540000|2025-02-04 06:12:20|204335.8|204245.8|204341.9|204251.9|204346.9|204256.9|204324.9|204234.9|10
1738649550000|2025-02-04 06:12:30|204345.7|204255.7|204342.1|204252.1|204345.7|204255.7|204341.6|204251.6|3
1738649580000|2025-02-04 06:13:00|204348.7|204258.7|204352|204262|204354.3|204264.3|204343.5|204253.5|6
1738649590000|2025-02-04 06:13:10|204347.2|204257.2|204345.8|204255.8|204354.8|204264.8|204345.8|204255.8|7
1738649600000|2025-02-04 06:13:20|204342.1|204252.1|204342.1|204252.1|204342.1|204252.1|204342.1|204252.1|1
1738649630000|2025-02-04 06:13:50|204405|204195|204405|204195|204405|204195|204405|204195|1
1738649640000|2025-02-04 06:14:00|204395||204395||204395||204395||1
1738649650000|2025-02-04 06:14:10|204345|204255|204350.9|204260.9|204355.8|204265.8|204345|204255|4
1738649660000|2025-02-04 06:14:20|204346.6|204256.6|204341.4|204251.4|204346.6|204256.6|204341.4|204251.4|2
1738649680000|2025-02-04 06:14:40|204340|204250|204340|204250|204340|204250|204340|204250|1
1738649690000|2025-02-04 06:14:50|204338|204248|204335.7|204245.7|204338|204248|204331.8|204241.8|3
1738649710000|2025-02-04 06:15:10|204327|204237|204301.9|204211.9|204327|204237|204301.9|204211.9|4
1738649720000|2025-02-04 06:15:20|204301|204211|204295.6|204205.6|204301|204211|204295.6|204205.6|2
1738649740000|2025-02-04 06:15:40|204303.6|204213.6|204302|204212|204309.1|204219.1|204299.4|204209.4|5
1738649770000|2025-02-04 06:16:10|204411|204114.6|204410.8|204119.6|204411|204119.6|204410.8|204114.6|2
1738649780000|2025-02-04 06:16:20|204411.2|204110.7|204298.2|204208.2|204412.2|204208.2|204298.2|204107|3
1738649800000|2025-02-04 06:16:40|204297.5|204207.5|204297.5|204207.5|204297.5|204207.5|204297.5|204207.5|1
1738649820000|2025-02-04 06:17:00|204345|204157|204345|204157|204345|204157|204345|204157|1
1738649840000|2025-02-04 06:17:20|204299.4|204209.4|204299.4|204209.4|204299.4|204209.4|204299.4|204209.4|1
1738649880000|2025-02-04 06:18:00|204409.1|204123.3|204304.7|204214.7|204409.1|204223.3|204304.7|204123.3|3
1738649910000|2025-02-04 06:18:30|204298.6|204208.6|204293.4|204203.4|204298.6|204208.6|204293.4|204203.4|3
1738649920000|2025-02-04 06:18:40|204297.1|204207.1|204297.1|204207.1|204297.1|204207.1|204297.1|204207.1|1
1738649940000|2025-02-04 06:19:00|204292.9|204202.9|204287.8|204197.8|204292.9|204202.9|204287.8|204197.8|3
1738649950000|2025-02-04 06:19:10|204285.9|204195.9|204285.9|204195.9|204285.9|204195.9|204285.9|204195.9|1
1738649980000|2025-02-04 06:19:40|204327|204155|204327|204155|204327|204155|204327|204155|1
1738650000000|2025-02-04 06:20:00|204286|204196|204283|204193|204286|204196|204277.9|204187.9|5
1738650010000|2025-02-04 06:20:10|204286.4|204196.4|204290|204200|204290|204200|204286.4|204196.4|2
1738650050000|2025-02-04 06:20:50|204388.7|204089|204388.7|204089|204388.7|204089|204388.7|204089|1
1738650060000|2025-02-04 06:21:00|204333|204089.1|204281.8|204191.8|204333|204191.8|204281.8|204089.1|3
1738650070000|2025-02-04 06:21:10|204240|204150|204230.7|204140.7|204240|204150|204226.7|204136.7|8
1738650080000|2025-02-04 06:21:20|204224.3|204134.3|204231.8|204141.8|204236.6|204146.6|204222.7|204132.7|6
1738650110000|2025-02-04 06:21:50|204265|204105|204265|204105|204265|204105|204265|204105|1
1738650140000|2025-02-04 06:22:20|204231.8|204141.8|204231.8|204141.8|204231.8|204141.8|204231.8|204141.8|1
1738650170000|2025-02-04 06:22:50|204265|204105|204265|204105|204265|204105|204265|204105|1
1738650190000|2025-02-04 06:23:10|204230.9|204140.9|204230.9|204140.9|204230.9|204140.9|204230.9|204140.9|1
1738650240000|2025-02-04 06:24:00|204265|204105|204265|204105|204265|204105|204265|204105|1
1738650250000|2025-02-04 06:24:10|204230.4|204095|204230.4|204140.4|204230.4|204140.4|204230.4|204095|3
1738650260000|2025-02-04 06:24:20|204237.8|204147.8|204231.1|204141.1|204237.8|204147.8|204231.1|204141.1|2
1738650280000|2025-02-04 06:24:40|204238.9|204148.9|204258.4|204168.4|204282.1|204192.1|204238.9|204148.9|9
1738650290000|2025-02-04 06:24:50|204262|204172|204267.9|204177.9|204282.1|204192.1|204257.7|204167.7|13
1738650300000|2025-02-04 06:25:00|204264.9|204174.9|204251.7|204161.7|204265.4|204175.4|204251.7|204161.7|4
1738650310000|2025-02-04 06:25:10|204247.5|204157.5|204251.2|204161.2|204251.2|204161.2|204247.5|204157.5|2
1738650320000|2025-02-04 06:25:20|204259.7|204169.7|204245.8|204155.8|204259.7|204169.7|204244.1|204154.1|7
1738650340000|2025-02-04 06:25:40|204253.6|204163.6|204247.8|204157.8|204253.6|204163.6|204247.8|204157.8|2
1738650350000|2025-02-04 06:25:50|204254|204164|204258.6|204168.6|204258.6|204168.6|204246.5|204156.5|6
1738650360000|2025-02-04 06:26:00|204253.1|204163.1|204258.4|204168.4|204269.8|204179.8|204253.1|204163.1|6
1738650370000|2025-02-04 06:26:10|204255.5|204165.5|204248.6|204158.6|204255.5|204165.5|204246.6|204156.6|6
1738650390000|2025-02-04 06:26:30|204254.8|204164.8|204247.9|204157.9|204254.8|204164.8|204247.9|204157.9|2
1738650400000|2025-02-04 06:26:40|204254.1|204164.1|204248.3|204158.3|204254.1|204164.1|204248.3|204158.3|2
1738650410000|2025-02-04 06:26:50|204253.3|204163.3|204247.1|204157.1|204255.6|204165.6|204246.8|204156.8|6
1738650420000|2025-02-04 06:27:00|204254.5|204164.5|204255.8|204165.8|204255.8|204165.8|204248.6|204158.6|6
1738650430000|2025-02-04 06:27:10|204258|204168|204252.7|204162.7|204258|204168|204252.7|204162.7|2
1738650450000|2025-02-04 06:27:30|204250.5|204160.5|204250.5|204160.5|204250.5|204160.5|204250.5|204160.5|1
1738650460000|2025-02-04 06:27:40|204247|204157|204248|204158|204254.8|204164.8|204247|204157|3
1738650470000|2025-02-04 06:27:50|204254.7|204164.7|204247.5|204157.5|204254.7|204164.7|204247.4|204157.4|4
1738650480000|2025-02-04 06:28:00|204255.2|204165.2|204236|204146|204255.2|204165.2|204236|204146|5
1738650500000|2025-02-04 06:28:20|204244.7|204154.7|204244.4|204154.4|204252.5|204162.5|204244.4|204154.4|4
1738650510000|2025-02-04 06:28:30|204246.1|204156.1|204250.5|204160.5|204254.4|204164.4|204246.1|204156.1|5
1738650520000|2025-02-04 06:28:40|204261.2|204171.2|204257.4|204167.4|204261.2|204171.2|204257.4|204167.4|2
1738650530000|2025-02-04 06:28:50|204253.4|204163.4|204250.4|204160.4|204261.8|204171.8|204250.1|204160.1|7
1738650540000|2025-02-04 06:29:00|204258.1|204168.1|204267.3|204177.3|204273.5|204183.5|204248.4|204158.4|12
1738650550000|2025-02-04 06:29:10|204263.8|204173.8|204259.4|204169.4|204263.8|204173.8|204254|204164|6
1738650560000|2025-02-04 06:29:20|204258.8|204168.8|204265|204175|204265|204175|204258.8|204168.8|3
1738650570000|2025-02-04 06:29:30|204271.2|204181.2|204266.4|204176.4|204271.2|204181.2|204266.4|204176.4|2
1738650580000|2025-02-04 06:29:40|204275.4|204185.4|204267.8|204177.8|204275.4|204185.4|204267.8|204177.8|2
1738650590000|2025-02-04 06:29:50|204276.2|204186.2|204290.4|204200.4|204295|204205|204274.2|204184.2|9
1738650600000|2025-02-04 06:30:00|204296|204206|204290.8|204200.8|204297.4|204207.4|204289.4|204199.4|4
1738650620000|2025-02-04 06:30:20|204286.1|204196.1|204282.4|204192.4|204286.1|204196.1|204282.4|204192.4|3
1738650630000|2025-02-04 06:30:30|204289.2|204199.2|204308.8|204218.8|204308.8|204218.8|204289.2|204199.2|2
1738650640000|2025-02-04 06:30:40|204315.1|204225.1|204321.8|204231.8|204321.8|204231.8|204315.1|204225.1|2
1738650650000|2025-02-04 06:30:50|204320.1|204230.1|204320.1|204230.1|204320.1|204230.1|204320.1|204230.1|1
1738650660000|2025-02-04 06:31:00|204316.4|204226.4|204316.4|204226.4|204316.4|204226.4|204316.4|204226.4|1
1738650670000|2025-02-04 06:31:10|204379.7|204157.3|204380.5|204172.8|204380.5|204172.8|204379.7|204157.3|4
1738650680000|2025-02-04 06:31:20|204322.5|204232.5|204322.5|204232.5|204322.5|204232.5|204322.5|204232.5|1
1738650690000|2025-02-04 06:31:30|204317.7|204227.7|204317.7|204227.7|204317.7|204227.7|204317.7|204227.7|1
1738650700000|2025-02-04 06:31:40|204314.2|204224.2|204299.2|204209.2|204314.2|204224.2|204299.2|204209.2|3
1738650730000|2025-02-04 06:32:10|204365|204145|204365|204145|204365|204145|204365|204145|1
1738650740000|2025-02-04 06:32:20|204290|204135|204266.3|204176.3|204290|204200|204266.3|204135|6
1738650750000|2025-02-04 06:32:30|204264.8|204174.8|204264.8|204174.8|204264.8|204174.8|204264.8|204174.8|1
1738650760000|2025-02-04 06:32:40|204259.9|204169.9|204262.3|204172.3|204262.3|204172.3|204257.9|204167.9|3
1738650770000|2025-02-04 06:32:50|204257|204167|204257|204167|204257|204167|204257|204167|1
1738650780000|2025-02-04 06:33:00|204262.1|204172.1|204257.5|204167.5|204262.1|204172.1|204257.5|204167.5|2
1738650790000|2025-02-04 06:33:10|204252.3|204162.3|204241.4|204151.4|204252.3|204162.3|204241.4|204151.4|2
1738650800000|2025-02-04 06:33:20|204237|204147|204236.3|204146.3|204237|204147|204236.3|204146.3|2
1738650820000|2025-02-04 06:33:40|204226.1|204136.1|204231.8|204141.8|204231.8|204141.8|204226.1|204136.1|3
1738650830000|2025-02-04 06:33:50|204233.3|204143.3|204233.3|204143.3|204233.3|204143.3|204233.3|204143.3|1
1738650840000|2025-02-04 06:34:00|204225.8|204135.8|204228.9|204138.9|204228.9|204138.9|204224|204134|4
1738650850000|2025-02-04 06:34:10|204223.6|204133.6|204216.2|204126.2|204229|204139|204216.2|204126.2|4
1738650860000|2025-02-04 06:34:20|204214.6|204124.6|204220.5|204130.5|204221|204131|204214.6|204124.6|4
1738650890000|2025-02-04 06:34:50|204215.8|204125.8|204220.6|204130.6|204220.6|204130.6|204215.8|204125.8|2
1738650900000|2025-02-04 06:35:00|204215.4|204125.4|204220|204130|204220|204130|204215.4|204125.4|2
1738650910000|2025-02-04 06:35:10|204218|204128|204218|204128|204218|204128|204218|204128|1
1738650920000|2025-02-04 06:35:20|204209.8|204119.8|204215.4|204125.4|204215.4|204125.4|204209.8|204119.8|2
1738650930000|2025-02-04 06:35:30|204219.8|204129.8|204213.9|204123.9|204219.8|204129.8|204213.9|204123.9|3
1738650940000|2025-02-04 06:35:40|204209.3|204119.3|204209.3|204119.3|204209.3|204119.3|204209.3|204119.3|1
1738650950000|2025-02-04 06:35:50|204216.8|204126.8|204209.9|204119.9|204216.8|204126.8|204209.9|204119.9|2
1738650960000|2025-02-04 06:36:00|204219.2|204129.2|204220.6|204130.6|204225.4|204135.4|204219.2|204129.2|3
1738650970000|2025-02-04 06:36:10|204212.7|204122.7|204207.5|204117.5|204212.7|204122.7|204207.5|204117.5|2
1738650980000|2025-02-04 06:36:20|204202.9|204112.9|204202.9|204112.9|204202.9|204112.9|204202.9|204112.9|1
1738651000000|2025-02-04 06:36:40|204207.5|204117.5|204203|204113|204207.5|204117.5|204203|204113|2
1738651010000|2025-02-04 06:36:50|204198.5|204108.5|204191.6|204101.6|204198.5|204108.5|204184.9|204094.9|6
1738651030000|2025-02-04 06:37:10|204185.2|204095.2|204202.9|204112.9|204208.3|204118.3|204185.2|204095.2|6
1738651050000|2025-02-04 06:37:30|204207.3|204117.3|204247.5|204157.5|204253.9|204163.9|204207.3|204117.3|9
1738651070000|2025-02-04 06:37:50|204253.5|204163.5|204266.2|204176.2|204275.5|204185.5|204253.5|204163.5|5
1738651080000|2025-02-04 06:38:00|204263.5|204173.5|204273.1|204183.1|204273.1|204183.1|204263.5|204173.5|3
1738651090000|2025-02-04 06:38:10|204268.5|204178.5|204270.3|204180.3|204274.9|204184.9|204267|204177|6
1738651120000|2025-02-04 06:38:40|204268|204178|204335|204105|204335|204178|204268|204105|2
1738651130000|2025-02-04 06:38:50|204324|204171|204263.9|204173.9|204324|204175.6|204261|204171|4
1738651160000|2025-02-04 06:39:20|204265.6|204175.6|204261|204171|204324|204175.6|204259.4|204095|5
1738651170000|2025-02-04 06:39:30|204265.7|204175.7|204252.1|204162.1|204265.7|204175.7|204252.1|204162.1|3
1738651180000|2025-02-04 06:39:40|204252.9|204162.9|204242|204152|204252.9|204162.9|204242|204152|3
1738651200000|2025-02-04 06:40:00|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|204237.5|204147.5|1
1738651220000|2025-02-04 06:40:20|204241.9|204151.9|204237.2|204147.2|204241.9|204151.9|204237.2|204147.2|2
1738651230000|2025-02-04 06:40:30|204241.6|204151.6|204241.6|204151.6|204241.6|204151.6|204241.6|204151.6|1
1738651250000|2025-02-04 06:40:50|204237.2|204147.2|204237.2|204147.2|204237.2|204147.2|204237.2|204147.2|1
1738651270000|2025-02-04 06:41:10|204229|204139|204232.1|204142.1|204234|204144|204229|204139|3
1738651280000|2025-02-04 06:41:20|204236.7|204146.7|204238.6|204148.6|204238.6|204148.6|204236.7|204146.7|2
1738651290000|2025-02-04 06:41:30|204232.9|204142.9|204232.9|204142.9|204232.9|204142.9|204232.9|204142.9|1
1738651320000|2025-02-04 06:42:00|204232.7|204142.7|204294|204095|204294|204142.7|204232.7|204095|2
1738651330000|2025-02-04 06:42:10|204288|204141.1|204228.2|204138.2|204288|204142.9|204225.9|204135.9|7
1738651350000|2025-02-04 06:42:30|204233.2|204143.2|204233.2|204143.2|204233.2|204143.2|204233.2|204143.2|1
1738651360000|2025-02-04 06:42:40|204228.5|204138.5|204229.9|204139.9|204232.9|204142.9|204225.3|204135.3|4
1738651390000|2025-02-04 06:43:10|204229.7|204139.7|204285|204095|204285|204139.7|204229.4|204095|3
1738651420000|2025-02-04 06:43:40|204229.8|204139.8|204228.2|204138.2|204229.8|204139.8|204223.8|204133.8|4
1738651430000|2025-02-04 06:43:50|204218|204128|204218|204128|204218|204128|204218|204128|1
1738651440000|2025-02-04 06:44:00|204213.1|204123.1|204206.3|204116.3|204219.5|204129.5|204206.3|204116.3|6
1738651460000|2025-02-04 06:44:20|204210.9|204120.9|204210.9|204120.9|204210.9|204120.9|204210.9|204120.9|1
1738651490000|2025-02-04 06:44:50|204215|204125|204215|204125|204215|204125|204215|204125|1
1738651520000|2025-02-04 06:45:20|204210.3|204120.3|204210.3|204120.3|204210.3|204120.3|204210.3|204120.3|1
1738651540000|2025-02-04 06:45:40|204203.3|204113.3|204185.9|204095.9|204203.3|204113.3|204185.9|204095.9|4
1738651550000|2025-02-04 06:45:50|204189.6|204099.6|204189.6|204099.6|204189.6|204099.6|204189.6|204099.6|1
1738651560000|2025-02-04 06:46:00|204185|204095|204189.1|204099.1|204189.1|204099.1|204185|204095|2
1738651580000|2025-02-04 06:46:20|204192.4|204102.4|204188.5|204098.5|204192.5|204102.5|204188.5|204098.5|4
1738651590000|2025-02-04 06:46:30|204184.5|204094.5|204184.7|204094.7|204193|204103|204184.5|204094.5|14
1738651600000|2025-02-04 06:46:40|204189.2|204099.2|204185.2|204095.2|204191.1|204101.1|204183.7|204093.7|18
1738651610000|2025-02-04 06:46:50|204189.9|204099.9|204188.6|204098.6|204189.9|204099.9|204183.7|204093.7|17
1738651620000|2025-02-04 06:47:00|204195.7|204105.7|204205.5|204115.5|204205.5|204115.5|204195.7|204105.7|2
1738651630000|2025-02-04 06:47:10|204198.8|204108.8|204206.2|204116.2|204206.2|204116.2|204198.8|204108.8|2
1738651650000|2025-02-04 06:47:30|204199.1|204109.1|204201.6|204111.6|204201.6|204111.6|204194.4|204104.4|3
1738651660000|2025-02-04 06:47:40|204194.3|204104.3|204201.1|204111.1|204201.1|204111.1|204194.3|204104.3|2
1738651670000|2025-02-04 06:47:50|204193.2|204103.2|204196.2|204106.2|204196.2|204106.2|204191.5|204101.5|3
1738651680000|2025-02-04 06:48:00|204188.8|204098.8|204191|204101|204191|204101|204187.7|204097.7|3
1738651690000|2025-02-04 06:48:10|204187.3|204097.3|204115.2|204025.2|204187.3|204097.3|204103.5|204013.5|7
1738651700000|2025-02-04 06:48:20|204110.6|204020.6|204102.1|204012.1|204110.6|204020.6|204102.1|204012.1|3
1738651730000|2025-02-04 06:48:50|204102.8|204012.8|204152|203965|204152|204013.8|204102.3|203965|5
1738651740000|2025-02-04 06:49:00|204108.5|204018.5|204109.6|204019.6|204109.6|204019.6|204108.5|204018.5|3
1738651750000|2025-02-04 06:49:10|204110.6|204020.6|204147.7|204057.7|204153.7|204063.7|204110.6|204020.6|4
1738651760000|2025-02-04 06:49:20|204138.5|204048.5|204133.4|204043.4|204138.5|204048.5|204132.9|204042.9|3
1738651780000|2025-02-04 06:49:40|204128.8|204038.8|204113.8|204023.8|204128.8|204038.8|204113.8|204023.8|5
1738651790000|2025-02-04 06:49:50|204120.6|204030.6|204149.1|204059.1|204153.6|204063.6|204120.6|204030.6|3
1738651800000|2025-02-04 06:50:00|204157|204067|204128.2|204038.2|204157|204067|204126.9|204036.9|8
1738651820000|2025-02-04 06:50:20|204136.6|204046.6|204138.5|204048.5|204145.4|204055.4|204134.8|204044.8|6
1738651830000|2025-02-04 06:50:30|204137|204047|204132|204042|204137|204047|204132|204042|3
1738651840000|2025-02-04 06:50:40|204130.5|204040.5|204130.5|204040.5|204130.5|204040.5|204130.5|204040.5|1
1738651880000|2025-02-04 06:51:20|204244.7|203934.7|204244.7|203934.7|204244.7|203934.7|204244.7|203934.7|1
1738651890000|2025-02-04 06:51:30|204129.8|204039.8|204123.8|204033.8|204129.8|204039.8|204123.8|204033.8|3
1738651900000|2025-02-04 06:51:40|204122|204032|204098|204008|204122|204032|204083.9|203993.9|5
1738651910000|2025-02-04 06:51:50|204086.9|203996.9|204085.2|203995.2|204086.9|203996.9|204085.2|203995.2|2
1738651920000|2025-02-04 06:52:00|204080.5|203990.5|204080.6|203990.6|204086.6|203996.6|204080.5|203990.5|3
1738651930000|2025-02-04 06:52:10|204080|203990|204054.4|203964.4|204080|203990|204046.1|203956.1|5
1738651940000|2025-02-04 06:52:20|204060.4|203970.4|204067.9|203977.9|204068.8|203978.8|204060.4|203970.4|8
1738651950000|2025-02-04 06:52:30|204062.5|203972.5|204065.1|203975.1|204067.1|203977.1|204062.4|203972.4|4
1738651970000|2025-02-04 06:52:50|204064.6|203974.6|204062.9|203972.9|204064.6|203974.6|204056.6|203966.6|3
1738651980000|2025-02-04 06:53:00|204057|203967|204055.3|203965.3|204065.4|203975.4|204051.3|203961.3|5
1738651990000|2025-02-04 06:53:10|204049.8|203959.8|204049.8|203959.8|204049.8|203959.8|204049.8|203959.8|1
1738652000000|2025-02-04 06:53:20|204048.2|203958.2|204033.2|203943.2|204048.2|203958.2|204033.2|203943.2|7
1738652010000|2025-02-04 06:53:30|204043.8|203953.8|204043.4|203953.4|204049.1|203959.1|204042.7|203952.7|4
1738652020000|2025-02-04 06:53:40|204050.2|203960.2|204044.8|203954.8|204050.2|203960.2|204044.8|203954.8|2
1738652030000|2025-02-04 06:53:50|204053|203963|204046.3|203956.3|204053|203963|204046.3|203956.3|2
1738652040000|2025-02-04 06:54:00|204045.5|203955.5|204045.5|203955.5|204045.5|203955.5|204045.5|203955.5|1
1738652060000|2025-02-04 06:54:20|204085|203906|204085|203906|204085|203906|204085|203906|1
1738652080000|2025-02-04 06:54:40|204053.7|203963.7|204046.4|203956.4|204053.7|203963.7|204039.4|203949.4|9
1738652110000|2025-02-04 06:55:10|204041.6|203951.6|204040.6|203950.6|204041.6|203951.6|204040.6|203950.6|3
1738652140000|2025-02-04 06:55:40|204083|203905|204083|203905|204083|203905|204083|203905|1
1738652150000|2025-02-04 06:55:50|204036.3|203946.3|204036.3|203946.3|204036.3|203946.3|204036.3|203946.3|1
1738652170000|2025-02-04 06:56:10|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|204035.3|203945.3|1
1738652180000|2025-02-04 06:56:20|204077|203905|204077|203905|204077|203905|204077|203905|1
1738652200000|2025-02-04 06:56:40|204037.2|203947.2|204037.2|203947.2|204037.2|203947.2|204037.2|203947.2|1
1738652210000|2025-02-04 06:56:50|204027.6|203937.6|203997.1|203907.1|204027.6|203937.6|203990.4|203900.4|3
1738652240000|2025-02-04 06:57:20|204035|203875|204035|203875|204035|203875|204035|203875|1
1738652250000|2025-02-04 06:57:30|204027|203900.4|203987.9|203897.9|204027|203901.5|203984.1|203894.1|6
1738652280000|2025-02-04 06:58:00|203992.5|203902.5|203977.3|203887.3|203992.5|203902.5|203977.3|203887.3|2
1738652300000|2025-02-04 06:58:20|203977.5|203887.5|203955.6|203865.6|203977.5|203887.5|203955.6|203865.6|3
1738652310000|2025-02-04 06:58:30|203947|203857|203951.1|203861.1|203951.3|203861.3|203935.1|203845.1|5
1738652320000|2025-02-04 06:58:40|203951.5|203861.5|203951.5|203861.5|203951.5|203861.5|203951.5|203861.5|1
1738652330000|2025-02-04 06:58:50|203956.1|203866.1|203956.1|203866.1|203956.1|203866.1|203956.1|203866.1|1
1738652350000|2025-02-04 06:59:10|203946.8|203856.8|203933.9|203843.9|203946.8|203856.8|203933.9|203843.9|2
1738652360000|2025-02-04 06:59:20|203929.3|203839.3|203934.9|203844.9|203935.7|203845.7|203929.3|203839.3|4
1738652370000|2025-02-04 06:59:30|203927.3|203837.3|203929.9|203839.9|203931.5|203841.5|203926.1|203836.1|4
1738652390000|2025-02-04 06:59:50|203928.2|203838.2|203914.3|203824.3|203928.2|203838.2|203909.7|203819.7|3
1738652400000|2025-02-04 07:00:00|203908.8|203818.8|203908.3|203818.3|203917.5|203827.5|203898|203808|22
1738652410000|2025-02-04 07:00:10|203913.9|203823.9|203928.7|203838.7|203928.7|203838.7|203897.3|203807.3|18
1738652420000|2025-02-04 07:00:20|203928.5|203838.5|203979.8|203889.8|203979.8|203889.8|203928.5|203838.5|8
1738652430000|2025-02-04 07:00:30|203979.7|203889.7|204023.8|203933.8|204030.8|203940.8|203979.7|203889.7|15
1738652440000|2025-02-04 07:00:40|204017.5|203927.5|203995.6|203905.6|204020|203930|203989.4|203899.4|8
1738652450000|2025-02-04 07:00:50|203994.4|203904.4|203951.5|203861.5|203994.4|203904.4|203949.9|203859.9|4
1738652470000|2025-02-04 07:01:10|203941.5|203851.5|203937.8|203847.8|203954.8|203864.8|203931.8|203841.8|17
1738652480000|2025-02-04 07:01:20|203929.9|203839.9|203937.9|203847.9|203937.9|203847.9|203929.9|203839.9|4
1738652490000|2025-02-04 07:01:30|203930.4|203840.4|203916.7|203826.7|203941.8|203851.8|203916.7|203826.7|7
1738652500000|2025-02-04 07:01:40|203922.3|203832.3|203895.6|203805.6|203922.3|203832.3|203891.5|203801.5|4
1738652510000|2025-02-04 07:01:50|203899|203809|203920|203830|203920|203830|203899|203809|2
1738652520000|2025-02-04 07:02:00|203929.6|203839.6|203914.2|203824.2|203948|203858|203914.2|203824.2|10
1738652530000|2025-02-04 07:02:10|203919.9|203829.9|203928.7|203838.7|203951.8|203861.8|203919.9|203829.9|9
1738652540000|2025-02-04 07:02:20|203935.6|203845.6|203932.7|203842.7|203948.7|203858.7|203926.9|203836.9|14
1738652550000|2025-02-04 07:02:30|203928.3|203838.3|203926.8|203836.8|203939.9|203849.9|203920|203830|17
1738652560000|2025-02-04 07:02:40|203920.6|203830.6|203942.2|203852.2|203949.5|203859.5|203914.5|203824.5|9
1738652570000|2025-02-04 07:02:50|203946.8|203856.8|203941.7|203851.7|203947|203857|203940.2|203850.2|5
1738652580000|2025-02-04 07:03:00|203934.3|203844.3|203932.8|203842.8|203949.6|203859.6|203931.8|203841.8|9
1738652590000|2025-02-04 07:03:10|203937.4|203847.4|203958.4|203868.4|203958.4|203868.4|203937.4|203847.4|7
1738652600000|2025-02-04 07:03:20|203953.3|203863.3|203964.6|203874.6|203989.4|203899.4|203953.3|203863.3|13
1738652610000|2025-02-04 07:03:30|203960.6|203870.6|203973.5|203883.5|203973.5|203883.5|203960.6|203870.6|5
1738652620000|2025-02-04 07:03:40|203969.2|203879.2|203985.4|203895.4|203985.4|203895.4|203958.7|203868.7|9
1738652630000|2025-02-04 07:03:50|203983.7|203893.7|203981.9|203891.9|203983.7|203893.7|203977.1|203887.1|5
1738652640000|2025-02-04 07:04:00|203986|203896|203987|203897|203987|203897|203986|203896|2
1738652650000|2025-02-04 07:04:10|203989.3|203899.3|203989.3|203899.3|203989.3|203899.3|203989.3|203899.3|1
1738652660000|2025-02-04 07:04:20|203994.3|203904.3|204019.9|203929.9|204019.9|203929.9|203994.3|203904.3|4
1738652670000|2025-02-04 07:04:30|204024.3|203934.3|204029.6|203939.6|204031.4|203941.4|204021.9|203931.9|4
1738652680000|2025-02-04 07:04:40|204025.4|203935.4|204032.2|203942.2|204044.5|203954.5|204025.1|203935.1|11
1738652690000|2025-02-04 07:04:50|204040.7|203950.7|204035.6|203945.6|204040.7|203950.7|204035.6|203945.6|3
1738652700000|2025-02-04 07:05:00|204031.4|203941.4|204029.6|203939.6|204031.4|203941.4|204022|203932|10
1738652710000|2025-02-04 07:05:10|204025.5|203935.5|204026|203936|204030.7|203940.7|204025.5|203935.5|3
1738652720000|2025-02-04 07:05:20|204031.3|203941.3|204031.3|203941.3|204031.3|203941.3|204031.3|203941.3|1
1738652730000|2025-02-04 07:05:30|204026.8|203936.8|204021.3|203931.3|204032.8|203942.8|204015.5|203925.5|8
1738652740000|2025-02-04 07:05:40|204027.6|203937.6|204021.7|203931.7|204027.6|203937.6|204017.6|203927.6|9
1738652750000|2025-02-04 07:05:50|204023.4|203933.4|204017.3|203927.3|204023.4|203933.4|204017.3|203927.3|5
1738652760000|2025-02-04 07:06:00|204018.9|203928.9|204023.6|203933.6|204025.3|203935.3|204017.3|203927.3|5
1738652770000|2025-02-04 07:06:10|204025.3|203935.3|204024.1|203934.1|204027.5|203937.5|204023.6|203933.6|7
1738652780000|2025-02-04 07:06:20|204025.8|203935.8|204003.6|203913.6|204025.8|203935.8|204003.6|203913.6|5
1738652790000|2025-02-04 07:06:30|203999.3|203909.3|203991.7|203901.7|203999.3|203909.3|203991.7|203901.7|6
1738652800000|2025-02-04 07:06:40|203997.9|203907.9|203994.2|203904.2|203997.9|203907.9|203992.5|203902.5|13
1738652810000|2025-02-04 07:06:50|203998.9|203908.9|203992.8|203902.8|203998.9|203908.9|203988.6|203898.6|5
1738652820000|2025-02-04 07:07:00|203988.7|203898.7|203937.8|203847.8|203988.7|203898.7|203937.8|203847.8|6
1738652830000|2025-02-04 07:07:10|203931.4|203841.4|203917.5|203827.5|203931.4|203841.4|203917.5|203827.5|3
1738652840000|2025-02-04 07:07:20|203903.6|203813.6|203828.7|203738.7|203903.6|203813.6|203828.7|203738.7|6
1738652850000|2025-02-04 07:07:30|203833.4|203743.4|203876.7|203786.7|203876.7|203786.7|203833.4|203743.4|8
1738652860000|2025-02-04 07:07:40|203871|203781|203868.8|203778.8|203877.4|203787.4|203865.5|203775.5|12
1738652870000|2025-02-04 07:07:50|203872|203782|203869.9|203779.9|203872|203782|203866.2|203776.2|3
1738652890000|2025-02-04 07:08:10|203866.7|203776.7|203841.9|203751.9|203866.7|203776.7|203841.9|203751.9|2
1738652900000|2025-02-04 07:08:20|203836.6|203746.6|203867.2|203777.2|203868.4|203778.4|203835.1|203745.1|9
1738652910000|2025-02-04 07:08:30|203868.9|203778.9|203863.9|203773.9|203868.9|203778.9|203863.9|203773.9|2
1738652930000|2025-02-04 07:08:50|203860|203770|203860|203770|203860|203770|203860|203770|1
1738652940000|2025-02-04 07:09:00|203865|203775|203897|203807|203897|203807|203865|203775|3
1738652950000|2025-02-04 07:09:10|203892.7|203802.7|203883.3|203793.3|203892.7|203802.7|203877.7|203787.7|7
1738652960000|2025-02-04 07:09:20|203879|203789|203861.5|203771.5|203879|203789|203859.8|203769.8|6
1738652970000|2025-02-04 07:09:30|203863.7|203773.7|203833.4|203743.4|203863.7|203773.7|203829.9|203739.9|6
1738652980000|2025-02-04 07:09:40|203838.4|203748.4|203840|203750|203840|203750|203838.4|203748.4|2
1738652990000|2025-02-04 07:09:50|203845.7|203755.7|203836.6|203746.6|203847.4|203757.4|203836.6|203746.6|3
1738653000000|2025-02-04 07:10:00|203830.2|203740.2|203869.5|203779.5|203869.5|203779.5|203829.4|203739.4|10
1738653010000|2025-02-04 07:10:10|203871.1|203781.1|203869.7|203779.7|203871.1|203781.1|203864|203774|7
1738653020000|2025-02-04 07:10:20|203863.1|203773.1|203872.5|203782.5|203885.1|203795.1|203863.1|203773.1|5
1738653040000|2025-02-04 07:10:40|203867.8|203777.8|203867.7|203777.7|203873.8|203783.8|203866.2|203776.2|10
1738653050000|2025-02-04 07:10:50|203863.6|203773.6|203864.7|203774.7|203869.8|203779.8|203861.9|203771.9|6
1738653060000|2025-02-04 07:11:00|203869.5|203779.5|203865.4|203775.4|203869.5|203779.5|203863.7|203773.7|4
1738653070000|2025-02-04 07:11:10|203869.6|203779.6|203863.5|203773.5|203869.6|203779.6|203863.5|203773.5|3
1738653080000|2025-02-04 07:11:20|203858.1|203768.1|203708.4|203618.4|203858.1|203768.1|203708.4|203618.4|12
1738653090000|2025-02-04 07:11:30|203713.2|203623.2|203708.7|203618.7|203716.5|203626.5|203708.7|203618.7|4
1738653100000|2025-02-04 07:11:40|203702.6|203612.6|203700.6|203610.6|203705.1|203615.1|203699.3|203609.3|4
1738653110000|2025-02-04 07:11:50|203695.5|203605.5|203678.5|203588.5|203695.5|203605.5|203678.5|203588.5|7
1738653120000|2025-02-04 07:12:00|203682.9|203592.9|203665.4|203575.4|203682.9|203592.9|203665.4|203575.4|8
1738653130000|2025-02-04 07:12:10|203659.9|203569.9|203653.4|203563.4|203659.9|203569.9|203651.5|203561.5|4
1738653140000|2025-02-04 07:12:20|203648.1|203558.1|203638.2|203548.2|203648.1|203558.1|203621.6|203531.6|6
1738653150000|2025-02-04 07:12:30|203633.9|203543.9|203598.2|203508.2|203633.9|203543.9|203589.4|203499.4|9
1738653160000|2025-02-04 07:12:40|203593.5|203503.5|203592|203502|203597.7|203507.7|203592|203502|3
1738653170000|2025-02-04 07:12:50|203589.7|203499.7|203590.9|203500.9|203592|203502|203589.7|203499.7|3
1738653180000|2025-02-04 07:13:00|203585.4|203495.4|203570.6|203480.6|203589|203499|203566.6|203476.6|12
1738653190000|2025-02-04 07:13:10|203565.8|203475.8|203575.1|203485.1|203575.1|203485.1|203565.1|203475.1|11
1738653200000|2025-02-04 07:13:20|203578.6|203488.6|203578.6|203488.6|203578.6|203488.6|203578.6|203488.6|1
1738653220000|2025-02-04 07:13:40|203582|203492|203582|203492|203582|203492|203582|203492|1
1738653230000|2025-02-04 07:13:50|203588|203498|203590.3|203500.3|203607.8|203517.8|203584|203494|15
1738653250000|2025-02-04 07:14:10|203583.6|203493.6|203584.1|203494.1|203590|203500|203582.4|203492.4|5
1738653260000|2025-02-04 07:14:20|203588.3|203498.3|203570.5|203480.5|203588.3|203498.3|203569.4|203479.4|5
1738653270000|2025-02-04 07:14:30|203567.7|203477.7|203579.5|203489.5|203579.5|203489.5|203563|203473|9
1738653280000|2025-02-04 07:14:40|203575.7|203485.7|203571.6|203481.6|203575.7|203485.7|203568.4|203478.4|5
1738653290000|2025-02-04 07:14:50|203564.9|203474.9|203570.2|203480.2|203570.9|203480.9|203564.9|203474.9|6
1738653300000|2025-02-04 07:15:00|203573.5|203483.5|203585|203495|203589.6|203499.6|203573.5|203483.5|4
1738653320000|2025-02-04 07:15:20|203581.6|203491.6|203582.1|203492.1|203585.7|203495.7|203581.6|203491.6|3
1738653330000|2025-02-04 07:15:30|203577.7|203487.7|203580.7|203490.7|203580.7|203490.7|203577.7|203487.7|2
1738653340000|2025-02-04 07:15:40|203576.5|203486.5|203477.3|203387.3|203576.5|203486.5|203464.3|203374.3|8
1738653350000|2025-02-04 07:15:50|203476.7|203386.7|203565.1|203475.1|203565.9|203475.9|203476.7|203386.7|16
1738653360000|2025-02-04 07:16:00|203560.8|203470.8|203563.7|203473.7|203570.8|203480.8|203560.8|203470.8|3
1738653370000|2025-02-04 07:16:10|203557.2|203467.2|203555.5|203465.5|203557.2|203467.2|203555.5|203465.5|2
1738653380000|2025-02-04 07:16:20|203560|203470|203560|203470|203560|203470|203560|203470|1
1738653390000|2025-02-04 07:16:30|203555.9|203465.9|203556.9|203466.9|203563.5|203473.5|203555.9|203465.9|3
1738653400000|2025-02-04 07:16:40|203564.3|203474.3|203566.5|203476.5|203566.5|203476.5|203558.9|203468.9|4
1738653410000|2025-02-04 07:16:50|203587.5|203497.5|203591.1|203501.1|203595.1|203505.1|203587.5|203497.5|7
1738653420000|2025-02-04 07:17:00|203594.3|203504.3|203626.1|203536.1|203637.4|203547.4|203586.1|203496.1|15
1738653430000|2025-02-04 07:17:10|203628.6|203538.6|203628.6|203538.6|203628.6|203538.6|203628.6|203538.6|1
1738653440000|2025-02-04 07:17:20|203620.3|203530.3|203594.5|203504.5|203620.3|203530.3|203584.6|203494.6|10
1738653450000|2025-02-04 07:17:30|203592|203502|203592|203502|203592|203502|203592|203502|1
1738653460000|2025-02-04 07:17:40|203588.5|203498.5|203579.3|203489.3|203588.5|203498.5|203563.2|203473.2|8
1738653470000|2025-02-04 07:17:50|203576.2|203486.2|203584.7|203494.7|203584.7|203494.7|203576.2|203486.2|3
1738653480000|2025-02-04 07:18:00|203587.2|203497.2|203628|203538|203655.2|203565.2|203587.2|203497.2|10
1738653490000|2025-02-04 07:18:10|203625.5|203535.5|203624.4|203534.4|203631.5|203541.5|203624.4|203534.4|10
1738653500000|2025-02-04 07:18:20|203627.1|203537.1|203606.6|203516.6|203627.1|203537.1|203606.6|203516.6|6
1738653520000|2025-02-04 07:18:40|203593.7|203503.7|203604.4|203514.4|203606|203516|203593.7|203503.7|3
1738653530000|2025-02-04 07:18:50|203602|203512|203581.7|203491.7|203604.4|203514.4|203581.7|203491.7|8
1738653540000|2025-02-04 07:19:00|203577.1|203487.1|203585.3|203495.3|203585.3|203495.3|203575.6|203485.6|5
1738653550000|2025-02-04 07:19:10|203582.7|203492.7|203582.7|203492.7|203582.7|203492.7|203582.7|203492.7|1
1738653560000|2025-02-04 07:19:20|203579|203489|203565.9|203475.9|203580.4|203490.4|203565.9|203475.9|5
1738653570000|2025-02-04 07:19:30|203570|203480|203581.3|203491.3|203581.3|203491.3|203570|203480|2
1738653580000|2025-02-04 07:19:40|203576.3|203486.3|203582.8|203492.8|203582.8|203492.8|203576.3|203486.3|2
1738653590000|2025-02-04 07:19:50|203580.9|203490.9|203580.9|203490.9|203587.1|203497.1|203580.9|203490.9|4
1738653610000|2025-02-04 07:20:10|203576.7|203486.7|203574.2|203484.2|203580.3|203490.3|203574.2|203484.2|3
1738653620000|2025-02-04 07:20:20|203578.5|203488.5|203585.3|203495.3|203607.8|203517.8|203578.5|203488.5|8
1738653630000|2025-02-04 07:20:30|203582.2|203492.2|203599.3|203509.3|203599.3|203509.3|203579.7|203489.7|9
1738653640000|2025-02-04 07:20:40|203593.1|203503.1|203599|203509|203602.3|203512.3|203585.8|203495.8|5
1738653650000|2025-02-04 07:20:50|203605.7|203515.7|203618.5|203528.5|203631.3|203541.3|203605.7|203515.7|12
1738653660000|2025-02-04 07:21:00|203613.8|203523.8|203623|203533|203627.1|203537.1|203595|203505|10
1738653670000|2025-02-04 07:21:10|203620.5|203530.5|203617.4|203527.4|203620.5|203530.5|203614.9|203524.9|8
1738653680000|2025-02-04 07:21:20|203614.9|203524.9|203628.2|203538.2|203628.2|203538.2|203614.9|203524.9|3
1738653690000|2025-02-04 07:21:30|203621.7|203531.7|203624.8|203534.8|203626.4|203536.4|203621.7|203531.7|7
1738653700000|2025-02-04 07:21:40|203620.2|203530.2|203612.6|203522.6|203620.2|203530.2|203605.1|203515.1|3
1738653710000|2025-02-04 07:21:50|203608.9|203518.9|203629.7|203539.7|203629.7|203539.7|203608.9|203518.9|4
1738653720000|2025-02-04 07:22:00|203628|203538|203632.6|203542.6|203633.8|203543.8|203624.4|203534.4|12
1738653730000|2025-02-04 07:22:10|203630.9|203540.9|203622.3|203532.3|203630.9|203540.9|203622.3|203532.3|5
1738653740000|2025-02-04 07:22:20|203602.7|203512.7|203592.1|203502.1|203602.7|203512.7|203566.8|203476.8|14
1738653750000|2025-02-04 07:22:30|203597.2|203507.2|203613.2|203523.2|203613.2|203523.2|203597.2|203507.2|3
1738653760000|2025-02-04 07:22:40|203611.2|203521.2|203620.7|203530.7|203620.7|203530.7|203611.2|203521.2|4
1738653770000|2025-02-04 07:22:50|203619.2|203529.2|203620.7|203530.7|203620.7|203530.7|203619.2|203529.2|2
1738653780000|2025-02-04 07:23:00|203617.6|203527.6|203617.6|203527.6|203617.6|203527.6|203612.6|203522.6|4
1738653790000|2025-02-04 07:23:10|203615.1|203525.1|203621.5|203531.5|203621.5|203531.5|203615.1|203525.1|11
1738653800000|2025-02-04 07:23:20|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|203618.1|203528.1|1
1738653810000|2025-02-04 07:23:30|203615.8|203525.8|203615.8|203525.8|203618.1|203528.1|203613.1|203523.1|7
1738653820000|2025-02-04 07:23:40|203613.1|203523.1|203570.9|203480.9|203613.1|203523.1|203563.4|203473.4|11
1738653830000|2025-02-04 07:23:50|203567.1|203477.1|203563.6|203473.6|203574.4|203484.4|203550.4|203460.4|11
1738653840000|2025-02-04 07:24:00|203560.3|203470.3|203537.6|203447.6|203561.5|203471.5|203537.6|203447.6|8
1738653850000|2025-02-04 07:24:10|203540.1|203450.1|203538.2|203448.2|203543.5|203453.5|203535.5|203445.5|11
1738653860000|2025-02-04 07:24:20|203543|203453|203557.6|203467.6|203570.9|203480.9|203543|203453|8
1738653870000|2025-02-04 07:24:30|203556.8|203466.8|203564.6|203474.6|203564.6|203474.6|203556.8|203466.8|6
1738653880000|2025-02-04 07:24:40|203569.3|203479.3|203590|203500|203590|203500|203569.3|203479.3|4
1738653890000|2025-02-04 07:24:50|203588.5|203498.5|203588.5|203498.5|203588.5|203498.5|203588.5|203498.5|1
1738653900000|2025-02-04 07:25:00|203586.8|203496.8|203586.8|203496.8|203586.8|203496.8|203586.8|203496.8|1
1738653910000|2025-02-04 07:25:10|203582.2|203492.2|203580.5|203490.5|203582.2|203492.2|203580.5|203490.5|2
1738653920000|2025-02-04 07:25:20|203582.2|203492.2|203592.1|203502.1|203592.1|203502.1|203582.2|203492.2|2
1738653930000|2025-02-04 07:25:30|203590.6|203500.6|203528.8|203438.8|203590.6|203500.6|203524.6|203434.6|8
1738653940000|2025-02-04 07:25:40|203521.3|203431.3|203480.1|203390.1|203526.3|203436.3|203458.5|203368.5|10
1738653950000|2025-02-04 07:25:50|203482.1|203392.1|203460.3|203370.3|203484.5|203394.5|203460.3|203370.3|12
1738653960000|2025-02-04 07:26:00|203457.9|203367.9|203472.6|203382.6|203478.6|203388.6|203454.7|203364.7|9
1738653970000|2025-02-04 07:26:10|203477.1|203387.1|203476.1|203386.1|203489.7|203399.7|203465.6|203375.6|15
1738653980000|2025-02-04 07:26:20|203473.7|203383.7|203484|203394|203484|203394|203473.7|203383.7|7
1738653990000|2025-02-04 07:26:30|203481.7|203391.7|203481.7|203391.7|203481.7|203391.7|203481.7|203391.7|1
1738654000000|2025-02-04 07:26:40|203484|203394|203508.9|203418.9|203508.9|203418.9|203481.7|203391.7|7
1738654010000|2025-02-04 07:26:50|203503.7|203413.7|203530.1|203440.1|203535.8|203445.8|203503.6|203413.6|19
1738654020000|2025-02-04 07:27:00|203528.4|203438.4|203564.4|203474.4|203574.7|203484.7|203528.4|203438.4|16
1738654030000|2025-02-04 07:27:10|203570|203480|203562.6|203472.6|203573.8|203483.8|203562.6|203472.6|4
1738654040000|2025-02-04 07:27:20|203565.1|203475.1|203562.6|203472.6|203565.1|203475.1|203562.6|203472.6|2
1738654050000|2025-02-04 07:27:30|203565.1|203475.1|203600.7|203510.7|203600.7|203510.7|203562.6|203472.6|9
1738654060000|2025-02-04 07:27:40|203593.1|203503.1|203642.9|203552.9|203642.9|203552.9|203593.1|203503.1|7
1738654070000|2025-02-04 07:27:50|203646.3|203556.3|203623.5|203533.5|203646.3|203556.3|203623.5|203533.5|14
1738654080000|2025-02-04 07:28:00|203618.5|203528.5|203622.2|203532.2|203622.6|203532.6|203618.5|203528.5|4
1738654100000|2025-02-04 07:28:20|203626|203536|203622.3|203532.3|203628.5|203538.5|203622.3|203532.3|4
1738654110000|2025-02-04 07:28:30|203618.3|203528.3|203595.2|203505.2|203621.7|203531.7|203588.3|203498.3|6
1738654120000|2025-02-04 07:28:40|203597.7|203507.7|203602.3|203512.3|203604.8|203514.8|203597.7|203507.7|5
1738654130000|2025-02-04 07:28:50|203599|203509|203598.7|203508.7|203605.3|203515.3|203596.2|203506.2|6
1738654140000|2025-02-04 07:29:00|203602.3|203512.3|203610.5|203520.5|203610.5|203520.5|203602.3|203512.3|2
1738654150000|2025-02-04 07:29:10|203605|203515|203608.3|203518.3|203608.3|203518.3|203600|203510|14
1738654160000|2025-02-04 07:29:20|203611.5|203521.5|203611.5|203521.5|203611.5|203521.5|203611.5|203521.5|1
1738654170000|2025-02-04 07:29:30|203616.5|203526.5|203629.2|203539.2|203629.2|203539.2|203616.5|203526.5|4
1738654180000|2025-02-04 07:29:40|203624.9|203534.9|203620.2|203530.2|203628.2|203538.2|203620|203530|6
1738654190000|2025-02-04 07:29:50|203616.4|203526.4|203620.6|203530.6|203620.6|203530.6|203616.4|203526.4|2
1738654200000|2025-02-04 07:30:00|203617.4|203527.4|203619.5|203529.5|203619.5|203529.5|203571.5|203481.5|6
1738654210000|2025-02-04 07:30:10|203615.4|203525.4|203615.3|203525.3|203615.4|203525.4|203615.3|203525.3|2
1738654230000|2025-02-04 07:30:30|203617.8|203527.8|203607.4|203517.4|203617.8|203527.8|203607.4|203517.4|2
1738654240000|2025-02-04 07:30:40|203612.4|203522.4|203613|203523|203613|203523|203612.4|203522.4|2
1738654250000|2025-02-04 07:30:50|203615.5|203525.5|203618|203528|203618|203528|203613|203523|10
1738654260000|2025-02-04 07:31:00|203613|203523|203600.6|203510.6|203618|203528|203595.6|203505.6|9
1738654270000|2025-02-04 07:31:10|203598.1|203508.1|203575.5|203485.5|203598.1|203508.1|203575.5|203485.5|11
1738654280000|2025-02-04 07:31:20|203578|203488|203658.3|203568.3|203700.9|203610.9|203578|203488|19
1738654290000|2025-02-04 07:31:30|203652.5|203562.5|203708.1|203618.1|203713.1|203623.1|203649.4|203559.4|10
1738654300000|2025-02-04 07:31:40|203711.5|203621.5|203748.5|203658.5|203748.5|203658.5|203711.5|203621.5|15
1738654310000|2025-02-04 07:31:50|203740.8|203650.8|203740.8|203650.8|203740.8|203650.8|203740.8|203650.8|1
1738654320000|2025-02-04 07:32:00|203738.3|203648.3|203746.8|203656.8|203746.8|203656.8|203738.3|203648.3|4
1738654330000|2025-02-04 07:32:10|203750|203660|203757.2|203667.2|203766.2|203676.2|203750|203660|10
1738654340000|2025-02-04 07:32:20|203753.9|203663.9|203728.3|203638.3|203753.9|203663.9|203725.2|203635.2|8
1738654350000|2025-02-04 07:32:30|203731.8|203641.8|203737.7|203647.7|203737.7|203647.7|203731.8|203641.8|2
1738654360000|2025-02-04 07:32:40|203746|203656|203770.9|203680.9|203791.1|203701.1|203737.7|203647.7|17
1738654380000|2025-02-04 07:33:00|203766.4|203676.4|203719.5|203629.5|203767.4|203677.4|203719.5|203629.5|6
1738654390000|2025-02-04 07:33:10|203729.1|203639.1|203776.3|203686.3|203776.3|203686.3|203729.1|203639.1|2
1738654400000|2025-02-04 07:33:20|203780.6|203690.6|203784.1|203694.1|203784.1|203694.1|203780.6|203690.6|2
1738654410000|2025-02-04 07:33:30|203780.8|203690.8|203784.1|203694.1|203784.1|203694.1|203778.3|203688.3|6
1738654420000|2025-02-04 07:33:40|203778.1|203688.1|203767.9|203677.9|203778.1|203688.1|203764.7|203674.7|4
1738654430000|2025-02-04 07:33:50|203763.8|203673.8|203763.8|203673.8|203763.8|203673.8|203763.8|203673.8|1
1738654440000|2025-02-04 07:34:00|203767.4|203677.4|203806.1|203716.1|203808.6|203718.6|203767.4|203677.4|8
1738654450000|2025-02-04 07:34:10|203808.6|203718.6|203796.1|203706.1|203808.6|203718.6|203796.1|203706.1|4
1738654460000|2025-02-04 07:34:20|203799.2|203709.2|203793.6|203703.6|203799.2|203709.2|203787.8|203697.8|6
1738654470000|2025-02-04 07:34:30|203797.3|203707.3|203794.2|203704.2|203797.3|203707.3|203791.7|203701.7|4
1738654480000|2025-02-04 07:34:40|203791.1|203701.1|203782.6|203692.6|203791.1|203701.1|203776.3|203686.3|10
1738654490000|2025-02-04 07:34:50|203779.3|203689.3|203782.4|203692.4|203782.4|203692.4|203779.3|203689.3|2
1738654500000|2025-02-04 07:35:00|203779.3|203689.3|203782.5|203692.5|203782.5|203692.5|203779.3|203689.3|2
1738654510000|2025-02-04 07:35:10|203779.2|203689.2|203776.1|203686.1|203779.2|203689.2|203772.8|203682.8|4
1738654520000|2025-02-04 07:35:20|203772.7|203682.7|203766.1|203676.1|203772.7|203682.7|203766.1|203676.1|3
1738654530000|2025-02-04 07:35:30|203769.5|203679.5|203766.4|203676.4|203769.5|203679.5|203766.4|203676.4|2
1738654540000|2025-02-04 07:35:40|203769.6|203679.6|203769.6|203679.6|203769.6|203679.6|203769.6|203679.6|1
1738654550000|2025-02-04 07:35:50|203772.6|203682.6|203774.7|203684.7|203780.9|203690.9|203772.6|203682.6|5
1738654560000|2025-02-04 07:36:00|203778.6|203688.6|203784.1|203694.1|203784.5|203694.5|203778.5|203688.5|11
1738654570000|2025-02-04 07:36:10|203789.6|203699.6|203791.5|203701.5|203796.1|203706.1|203789.6|203699.6|4
1738654580000|2025-02-04 07:36:20|203794.8|203704.8|203791.3|203701.3|203794.8|203704.8|203791.3|203701.3|2
1738654590000|2025-02-04 07:36:30|203794.8|203704.8|203836.4|203746.4|203836.4|203746.4|203794.8|203704.8|4
1738654600000|2025-02-04 07:36:40|203833.3|203743.3|203742|203652|203833.3|203743.3|203737.6|203647.6|8
1738654610000|2025-02-04 07:36:50|203736.6|203646.6|203733.8|203643.8|203769.4|203679.4|203727.3|203637.3|15
1738654620000|2025-02-04 07:37:00|203737.9|203647.9|203733.3|203643.3|203737.9|203647.9|203729.2|203639.2|4
1738654640000|2025-02-04 07:37:20|203739.2|203649.2|203729|203639|203739.2|203649.2|203729|203639|4
1738654650000|2025-02-04 07:37:30|203725.6|203635.6|203765.8|203675.8|203769.7|203679.7|203722.1|203632.1|9
1738654660000|2025-02-04 07:37:40|203769.5|203679.5|203763.5|203673.5|203770.9|203680.9|203763.5|203673.5|5
1738654670000|2025-02-04 07:37:50|203768.8|203678.8|203785|203695|203790.7|203700.7|203765.5|203675.5|10
1738654680000|2025-02-04 07:38:00|203781.2|203691.2|203768|203678|203782.9|203692.9|203768|203678|6
1738654690000|2025-02-04 07:38:10|203771.2|203681.2|203782.7|203692.7|203782.7|203692.7|203771.2|203681.2|4
1738654700000|2025-02-04 07:38:20|203774|203684|203688.3|203598.3|203774|203684|203645.7|203555.7|20
1738654710000|2025-02-04 07:38:30|203684.4|203594.4|203775.7|203685.7|203781.9|203691.9|203676.3|203586.3|22
1738654720000|2025-02-04 07:38:40|203780.6|203690.6|203770.6|203680.6|203780.6|203690.6|203766.5|203676.5|11
1738654730000|2025-02-04 07:38:50|203777.3|203687.3|203770.1|203680.1|203783.5|203693.5|203770.1|203680.1|5
1738654740000|2025-02-04 07:39:00|203759.5|203669.5|203775.6|203685.6|203778.8|203688.8|203759.5|203669.5|6
1738654750000|2025-02-04 07:39:10|203773.1|203683.1|203776.8|203686.8|203780|203690|203773.1|203683.1|4
1738654760000|2025-02-04 07:39:20|203772.3|203682.3|203767.7|203677.7|203773|203683|203751.7|203661.7|8
1738654770000|2025-02-04 07:39:30|203771.1|203681.1|203773.5|203683.5|203776.7|203686.7|203771.1|203681.1|4
1738654780000|2025-02-04 07:39:40|203768.5|203678.5|203742.7|203652.7|203768.5|203678.5|203737.6|203647.6|7
1738654790000|2025-02-04 07:39:50|203748.3|203658.3|203748.1|203658.1|203752.2|203662.2|203742.3|203652.3|9
1738654800000|2025-02-04 07:40:00|203743.8|203653.8|203734.2|203644.2|203743.8|203653.8|203708.6|203618.6|16
1738654810000|2025-02-04 07:40:10|203730.9|203640.9|203718.1|203628.1|203730.9|203640.9|203715.7|203625.7|5
1738654820000|2025-02-04 07:40:20|203724|203634|203666.5|203576.5|203724|203634|203663.7|203573.7|14
1738654830000|2025-02-04 07:40:30|203660.2|203570.2|203657.7|203567.7|203660.2|203570.2|203644.8|203554.8|8
1738654840000|2025-02-04 07:40:40|203653.5|203563.5|203649.2|203559.2|203659.6|203569.6|203619.2|203529.2|11
1738654850000|2025-02-04 07:40:50|203650.6|203560.6|203673.5|203583.5|203687.8|203597.8|203650.6|203560.6|15
1738654860000|2025-02-04 07:41:00|203676.7|203586.7|203671.7|203581.7|203677.6|203587.6|203668.5|203578.5|7
1738654870000|2025-02-04 07:41:10|203665.2|203575.2|203644|203554|203665.2|203575.2|203643.1|203553.1|10
1738654880000|2025-02-04 07:41:20|203649.8|203559.8|203627.5|203537.5|203654.3|203564.3|203610.2|203520.2|10
1738654890000|2025-02-04 07:41:30|203630.6|203540.6|203638.3|203548.3|203642.6|203552.6|203630.6|203540.6|6
1738654900000|2025-02-04 07:41:40|203643.2|203553.2|203676.9|203586.9|203679.4|203589.4|203643.2|203553.2|7
1738654910000|2025-02-04 07:41:50|203683|203593|203730.8|203640.8|203737.3|203647.3|203683|203593|7
1738654920000|2025-02-04 07:42:00|203738.3|203648.3|203738.1|203648.1|203741.4|203651.4|203738.1|203648.1|3
1738654930000|2025-02-04 07:42:10|203742.8|203652.8|203738.5|203648.5|203742.8|203652.8|203738.5|203648.5|2
1738654940000|2025-02-04 07:42:20|203734.9|203644.9|203737.4|203647.4|203740.5|203650.5|203734.9|203644.9|3
1738654950000|2025-02-04 07:42:30|203733.8|203643.8|203719.3|203629.3|203733.8|203643.8|203711.8|203621.8|5
1738654970000|2025-02-04 07:42:50|203725.3|203635.3|203735.2|203645.2|203738.3|203648.3|203722.1|203632.1|9
1738654980000|2025-02-04 07:43:00|203732.7|203642.7|203732.7|203642.7|203735.2|203645.2|203732.7|203642.7|3
1738654990000|2025-02-04 07:43:10|203729.3|203639.3|203726.8|203636.8|203729.3|203639.3|203726.8|203636.8|2
1738655000000|2025-02-04 07:43:20|203723.3|203633.3|203685|203595|203723.3|203633.3|203655.9|203565.9|9
1738655010000|2025-02-04 07:43:30|203680.4|203590.4|203653|203563|203680.4|203590.4|203647.9|203557.9|10
1738655020000|2025-02-04 07:43:40|203651.3|203561.3|203665.5|203575.5|203671.4|203581.4|203651.3|203561.3|7
1738655030000|2025-02-04 07:43:50|203671.8|203581.8|203671.6|203581.6|203671.8|203581.8|203667.2|203577.2|3
1738655040000|2025-02-04 07:44:00|203667.4|203577.4|203587.2|203497.2|203667.4|203577.4|203587.2|203497.2|9
1738655050000|2025-02-04 07:44:10|203583.8|203493.8|203560.5|203470.5|203590.6|203500.6|203560.5|203470.5|15
1738655060000|2025-02-04 07:44:20|203567.9|203477.9|203475.4|203385.4|203569.5|203479.5|203475.4|203385.4|18
1738655070000|2025-02-04 07:44:30|203462.8|203372.8|203404.2|203314.2|203494|203404|203402.6|203312.6|18
1738655080000|2025-02-04 07:44:40|203408.8|203318.8|203416.1|203326.1|203420.7|203330.7|203408.8|203318.8|6
1738655090000|2025-02-04 07:44:50|203419.3|203329.3|203416.9|203326.9|203422.7|203332.7|203415.6|203325.6|12
1738655100000|2025-02-04 07:45:00|203421.6|203331.6|203494|203404|203495.4|203405.4|203418.6|203328.6|16
1738655110000|2025-02-04 07:45:10|203499|203409|203491.2|203401.2|203499|203409|203479.4|203389.4|10
1738655120000|2025-02-04 07:45:20|203486.8|203396.8|203482.2|203392.2|203486.8|203396.8|203481.7|203391.7|4
1738655130000|2025-02-04 07:45:30|203478.1|203388.1|203469.2|203379.2|203478.1|203388.1|203464.2|203374.2|6
1738655140000|2025-02-04 07:45:40|203473.3|203383.3|203468.5|203378.5|203473.3|203383.3|203468.5|203378.5|2
1738655150000|2025-02-04 07:45:50|203458.8|203368.8|203459.9|203369.9|203459.9|203369.9|203458.8|203368.8|2
1738655160000|2025-02-04 07:46:00|203457.5|203367.5|203387.4|203297.4|203457.5|203367.5|203383.5|203293.5|11
1738655170000|2025-02-04 07:46:10|203384.9|203294.9|203412.4|203322.4|203412.5|203322.5|203381.2|203291.2|12
1738655180000|2025-02-04 07:46:20|203413.2|203323.2|203423|203333|203428.4|203338.4|203413.2|203323.2|4
1738655200000|2025-02-04 07:46:40|203427.6|203337.6|203464|203374|203464|203374|203427.6|203337.6|9
1738655210000|2025-02-04 07:46:50|203459.3|203369.3|203442.6|203352.6|203459.3|203369.3|203442.6|203352.6|3
1738655220000|2025-02-04 07:47:00|203447|203357|203426.1|203336.1|203447|203357|203424.4|203334.4|7
1738655230000|2025-02-04 07:47:10|203430.2|203340.2|203426.1|203336.1|203430.6|203340.6|203426.1|203336.1|3
1738655240000|2025-02-04 07:47:20|203430.5|203340.5|203424.1|203334.1|203430.5|203340.5|203424.1|203334.1|3
1738655250000|2025-02-04 07:47:30|203411.2|203321.2|203387.3|203297.3|203411.2|203321.2|203382.2|203292.2|3
1738655260000|2025-02-04 07:47:40|203383.6|203293.6|203302.4|203212.4|203388.8|203298.8|203301.9|203211.9|16
1738655270000|2025-02-04 07:47:50|203306.6|203216.6|203306.3|203216.3|203309|203219|203295.8|203205.8|8
1738655280000|2025-02-04 07:48:00|203312.8|203222.8|203368.3|203278.3|203368.3|203278.3|203308.8|203218.8|10
1738655300000|2025-02-04 07:48:20|203372.7|203282.7|203331.6|203241.6|203372.7|203282.7|203327.1|203237.1|10
1738655310000|2025-02-04 07:48:30|203327.2|203237.2|203326|203236|203327.2|203237.2|203326|203236|2
1738655320000|2025-02-04 07:48:40|203325.5|203235.5|203299.5|203209.5|203326.2|203236.2|203292.1|203202.1|5
1738655330000|2025-02-04 07:48:50|203303.8|203213.8|203303.8|203213.8|203303.8|203213.8|203303.8|203213.8|1
1738655340000|2025-02-04 07:49:00|203308.4|203218.4|203303.5|203213.5|203308.4|203218.4|203303.5|203213.5|2
1738655350000|2025-02-04 07:49:10|203307.6|203217.6|203365.8|203275.8|203365.8|203275.8|203307.6|203217.6|5
1738655360000|2025-02-04 07:49:20|203364.8|203274.8|203333.6|203243.6|203364.8|203274.8|203312.4|203222.4|14
1738655370000|2025-02-04 07:49:30|203339.5|203249.5|203335.8|203245.8|203340.5|203250.5|203335.8|203245.8|3
1738655380000|2025-02-04 07:49:40|203331.6|203241.6|203330.5|203240.5|203335.2|203245.2|203330.5|203240.5|6
1738655390000|2025-02-04 07:49:50|203334.9|203244.9|203335.7|203245.7|203335.7|203245.7|203334.9|203244.9|2
1738655400000|2025-02-04 07:50:00|203340.2|203250.2|203326.8|203236.8|203340.3|203250.3|203309|203219|8
1738655410000|2025-02-04 07:50:10|203331.4|203241.4|203329.2|203239.2|203333.3|203243.3|203327.2|203237.2|5
1738655430000|2025-02-04 07:50:30|203325.1|203235.1|203331.4|203241.4|203331.4|203241.4|203325.1|203235.1|4
1738655440000|2025-02-04 07:50:40|203327.2|203237.2|203327.2|203237.2|203327.2|203237.2|203327.2|203237.2|1
1738655450000|2025-02-04 07:50:50|203331.4|203241.4|203336.7|203246.7|203337.7|203247.7|203328.1|203238.1|9
1738655460000|2025-02-04 07:51:00|203342.2|203252.2|203321.3|203231.3|203342.2|203252.2|203320.3|203230.3|4
1738655470000|2025-02-04 07:51:10|203313.7|203223.7|203267|203177|203313.7|203223.7|203258.1|203168.1|8
1738655480000|2025-02-04 07:51:20|203262.7|203172.7|203203|203113|203262.7|203172.7|203194.3|203104.6|15
1738655490000|2025-02-04 07:51:30|203223.8|203133.8|203286.7|203196.7|203291.3|203201.3|203201.9|203111.9|11
1738655500000|2025-02-04 07:51:40|203281.8|203191.8|203281.3|203191.3|203286.3|203196.3|203281.3|203191.3|3
1738655510000|2025-02-04 07:51:50|203285.7|203195.7|203285.7|203195.7|203285.7|203195.7|203285.7|203195.7|1
1738655520000|2025-02-04 07:52:00|203291.5|203201.5|203302|203212|203302|203212|203291.5|203201.5|3
1738655530000|2025-02-04 07:52:10|203306.9|203216.9|203286.8|203196.8|203320|203230|203281.5|203191.5|6
1738655540000|2025-02-04 07:52:20|203282.6|203192.6|203282.6|203192.6|203282.6|203192.6|203282.6|203192.6|1
1738655550000|2025-02-04 07:52:30|203287.9|203197.9|203289.5|203199.5|203289.5|203199.5|203287.9|203197.9|2
1738655560000|2025-02-04 07:52:40|203291|203201|203291|203201|203291|203201|203291|203201|1
1738655570000|2025-02-04 07:52:50|203295.5|203205.5|203315.9|203225.9|203315.9|203225.9|203295.5|203205.5|4
1738655580000|2025-02-04 07:53:00|203316.1|203226.1|203330.2|203240.2|203333.3|203243.3|203314.5|203224.5|14
1738655590000|2025-02-04 07:53:10|203334|203244|203315.8|203225.8|203334.9|203244.9|203313.8|203223.8|8
1738655600000|2025-02-04 07:53:20|203323.1|203233.1|203315|203225|203323.1|203233.1|203315|203225|2
1738655610000|2025-02-04 07:53:30|203323|203233|203335.5|203245.5|203340.3|203250.3|203316.2|203226.2|16
1738655620000|2025-02-04 07:53:40|203341.6|203251.6|203353.1|203263.1|203360|203270|203341.6|203251.6|7
1738655630000|2025-02-04 07:53:50|203348.9|203258.9|203326.8|203236.8|203348.9|203258.9|203326.3|203236.3|4
1738655640000|2025-02-04 07:54:00|203334.3|203244.3|203342.9|203252.9|203355|203265|203334.3|203244.3|9
1738655660000|2025-02-04 07:54:20|203347.2|203257.2|203347.2|203257.2|203347.2|203257.2|203347.2|203257.2|1
1738655670000|2025-02-04 07:54:30|203342.9|203252.9|203342.9|203252.9|203342.9|203252.9|203342.9|203252.9|1
1738655680000|2025-02-04 07:54:40|203349.7|203259.7|203363.9|203273.9|203368.8|203278.8|203344.6|203254.6|8
1738655690000|2025-02-04 07:54:50|203363.4|203273.4|203371.5|203281.5|203375.1|203285.1|203363.3|203273.3|11
1738655700000|2025-02-04 07:55:00|203367.1|203277.1|203362.2|203272.2|203367.1|203277.1|203362.2|203272.2|4
1738655710000|2025-02-04 07:55:10|203367.2|203277.2|203330.7|203240.7|203367.2|203277.2|203329|203239|6
1738655720000|2025-02-04 07:55:20|203336.7|203246.7|203334.3|203244.3|203336.7|203246.7|203327.8|203237.8|3
1738655730000|2025-02-04 07:55:30|203327.2|203237.2|203316.4|203226.4|203327.2|203237.2|203310.9|203220.9|13
1738655740000|2025-02-04 07:55:40|203313.1|203223.1|203313.1|203223.1|203316.4|203226.4|203313.1|203223.1|8
1738655750000|2025-02-04 07:55:50|203314.8|203224.8|203325.3|203235.3|203325.3|203235.3|203313.1|203223.1|5
1738655760000|2025-02-04 07:56:00|203332.5|203242.5|203330.6|203240.6|203335.2|203245.2|203327.6|203237.6|6
1738655770000|2025-02-04 07:56:10|203326.2|203236.2|203324.5|203234.5|203326.2|203236.2|203324.5|203234.5|2
1738655780000|2025-02-04 07:56:20|203330.4|203240.4|203329.9|203239.9|203332.1|203242.1|203322.2|203232.2|7
1738655810000|2025-02-04 07:56:50|203334.9|203244.9|203330.1|203240.1|203334.9|203244.9|203330.1|203240.1|2
1738655820000|2025-02-04 07:57:00|203336.1|203246.1|203332.6|203242.6|203337.6|203247.6|203330|203240|4
1738655830000|2025-02-04 07:57:10|203328.6|203238.6|203329.4|203239.4|203336.4|203246.4|203328.6|203238.6|3
1738655840000|2025-02-04 07:57:20|203334.9|203244.9|203335.1|203245.1|203335.1|203245.1|203334.9|203244.9|2
1738655850000|2025-02-04 07:57:30|203331.3|203241.3|203324.9|203234.9|203331.3|203241.3|203324.9|203234.9|3
1738655860000|2025-02-04 07:57:40|203321.3|203231.3|203302.8|203212.8|203324.7|203234.7|203298.7|203208.7|10
1738655880000|2025-02-04 07:58:00|203299.6|203209.6|203302.8|203212.8|203302.8|203212.8|203299.6|203209.6|2
1738655890000|2025-02-04 07:58:10|203306.4|203216.4|203315.2|203225.2|203319.5|203229.5|203306.4|203216.4|5
1738655900000|2025-02-04 07:58:20|203319.7|203229.7|203405.9|203315.9|203408.5|203318.5|203319.7|203229.7|9
1738655910000|2025-02-04 07:58:30|203401.6|203311.6|203402.1|203312.1|203408|203318|203401.3|203311.3|5
1738655920000|2025-02-04 07:58:40|203407.6|203317.6|203386.1|203296.1|203407.6|203317.6|203386.1|203296.1|6
1738655930000|2025-02-04 07:58:50|203384.4|203294.4|203392|203302|203398.2|203308.2|203384.4|203294.4|15
1738655940000|2025-02-04 07:59:00|203387.6|203297.6|203411.2|203321.2|203413.7|203323.7|203387.6|203297.6|9
1738655950000|2025-02-04 07:59:10|203415.3|203325.3|203415|203325|203415.3|203325.3|203411|203321|3
1738655960000|2025-02-04 07:59:20|203410.9|203320.9|203411.4|203321.4|203414.4|203324.4|203407.9|203317.9|5
1738655970000|2025-02-04 07:59:30|203408.2|203318.2|203458.6|203368.6|203476.3|203386.3|203408.2|203318.2|8
1738655980000|2025-02-04 07:59:40|203492.6|203402.6|203487.3|203397.3|203493.6|203403.6|203487.3|203397.3|8
1738655990000|2025-02-04 07:59:50|203485.8|203395.8|203456.1|203366.1|203485.8|203395.8|203456|203366|8
1738656000000|2025-02-04 08:00:00|203452.6|203362.6|203374.3|203284.3|203454.2|203364.2|203374.2|203284.2|25
1738656010000|2025-02-04 08:00:10|203379.9|203289.9|203370.4|203280.4|203381.9|203291.9|203370.2|203280.2|16
1738656020000|2025-02-04 08:00:20|203370.5|203280.5|203376.3|203286.3|203376.3|203286.3|203364.4|203274.4|14
1738656030000|2025-02-04 08:00:30|203375.8|203285.8|203405.2|203315.2|203409.4|203319.4|203370.6|203280.6|12
1738656040000|2025-02-04 08:00:40|203404.9|203314.9|203409.1|203319.1|203409.7|203319.7|203404.9|203314.9|7
1738656050000|2025-02-04 08:00:50|203413|203323|203420.7|203330.7|203421.9|203331.9|203409.5|203319.5|13
1738656060000|2025-02-04 08:01:00|203420.5|203330.5|203472.9|203382.9|203476.7|203386.7|203420.5|203330.5|16
1738656070000|2025-02-04 08:01:10|203477.1|203387.1|203526.8|203436.8|203526.8|203436.8|203469.8|203379.8|5
1738656080000|2025-02-04 08:01:20|203521.5|203431.5|203530.4|203440.4|203530.4|203440.4|203521.5|203431.5|13
1738656090000|2025-02-04 08:01:30|203535.6|203445.6|203517.9|203427.9|203537.5|203447.5|203517.9|203427.9|16
1738656100000|2025-02-04 08:01:40|203525.3|203435.3|203504.1|203414.1|203528.2|203438.2|203504.1|203414.1|13
1738656110000|2025-02-04 08:01:50|203500.1|203410.1|203477.7|203387.7|203504.1|203414.1|203475.1|203385.1|18
1738656120000|2025-02-04 08:02:00|203488.6|203398.6|203455.6|203365.6|203495.9|203405.9|203450.1|203360.1|15
1738656130000|2025-02-04 08:02:10|203468.7|203378.7|203455|203365|203511|203421|203454.1|203364.1|26
1738656140000|2025-02-04 08:02:20|203458.6|203368.6|203456.4|203366.4|203466.1|203376.1|203453.6|203363.6|17
1738656150000|2025-02-04 08:02:30|203449|203359|203414.6|203324.6|203449|203359|203413|203323|14
1738656160000|2025-02-04 08:02:40|203412.6|203322.6|203417.7|203327.7|203429.1|203339.1|203412.6|203322.6|10
1738656170000|2025-02-04 08:02:50|203411.7|203321.7|203371.1|203281.1|203416.9|203326.9|203369.5|203279.5|18
1738656180000|2025-02-04 08:03:00|203369|203279|203412.9|203322.9|203412.9|203322.9|203369|203279|19
1738656190000|2025-02-04 08:03:10|203413.8|203323.8|203448.2|203358.2|203448.2|203358.2|203405.1|203315.1|21
1738656200000|2025-02-04 08:03:20|203444.2|203354.2|203436.3|203346.3|203460.3|203370.3|203434.5|203344.5|8
1738656210000|2025-02-04 08:03:30|203440.2|203350.2|203417.2|203327.2|203450.4|203360.4|203416.4|203326.4|19
1738656220000|2025-02-04 08:03:40|203415.6|203325.6|203383.6|203293.6|203419.3|203329.3|203380.4|203290.4|18
1738656230000|2025-02-04 08:03:50|203387|203297|203406.2|203316.2|203406.2|203316.2|203380.3|203290.3|25
1738656240000|2025-02-04 08:04:00|203401.1|203311.1|203427|203337|203435.8|203345.8|203389.2|203299.2|25
1738656250000|2025-02-04 08:04:10|203423.4|203333.4|203438.2|203348.2|203442.6|203352.6|203423.4|203333.4|20
1738656260000|2025-02-04 08:04:20|203445.9|203355.9|203427.4|203337.4|203450.8|203360.8|203425.8|203335.8|19
1738656270000|2025-02-04 08:04:30|203428.4|203338.4|203420.6|203330.6|203428.4|203338.4|203406.5|203316.5|17
1738656280000|2025-02-04 08:04:40|203424.6|203334.6|203435.4|203345.4|203440.2|203350.2|203424.6|203334.6|14
1738656290000|2025-02-04 08:04:50|203439.6|203349.6|203457.8|203367.8|203461.9|203371.9|203434.8|203344.8|23
1738656300000|2025-02-04 08:05:00|203459.8|203369.8|203454.5|203364.5|203467.1|203377.1|203450.7|203360.7|22
1738656310000|2025-02-04 08:05:10|203458.9|203368.9|203447.6|203357.6|203470.3|203380.3|203447.6|203357.6|15
1738656320000|2025-02-04 08:05:20|203444.2|203354.2|203456.3|203366.3|203459|203369|203441.9|203351.9|15
1738656330000|2025-02-04 08:05:30|203449.5|203359.5|203459.3|203369.3|203461.6|203371.6|203449.5|203359.5|6
1738656350000|2025-02-04 08:05:50|203449.5|203359.5|203447.2|203357.2|203454.6|203364.6|203439.9|203349.9|18
1738656360000|2025-02-04 08:06:00|203445.5|203355.5|203469.8|203379.8|203473.2|203383.2|203445|203355|14
1738656370000|2025-02-04 08:06:10|203467.3|203377.3|203458.1|203368.1|203474.2|203384.2|203452|203362|20
1738656380000|2025-02-04 08:06:20|203453.4|203363.4|203460.6|203370.6|203464|203374|203449.6|203359.6|12
1738656390000|2025-02-04 08:06:30|203454.8|203364.8|203452.1|203362.1|203454.8|203364.8|203444.5|203354.5|11
1738656400000|2025-02-04 08:06:40|203456.7|203366.7|203471.3|203381.3|203474.2|203384.2|203444|203354|14
1738656410000|2025-02-04 08:06:50|203459.3|203369.3|203471.6|203381.6|203476.2|203386.2|203456.9|203366.9|12
1738656420000|2025-02-04 08:07:00|203469.1|203379.1|203450|203360|203469.1|203379.1|203444.2|203354.2|7
1738656430000|2025-02-04 08:07:10|203455|203365|203446.9|203356.9|203455|203365|203446.1|203356.1|7
1738656440000|2025-02-04 08:07:20|203441.8|203351.8|203378|203288|203441.8|203351.8|203376.6|203286.6|20
1738656450000|2025-02-04 08:07:30|203381|203291|203367.7|203277.7|203385|203295|203361.3|203271.3|21
1738656460000|2025-02-04 08:07:40|203363.1|203273.1|203350.8|203260.8|203367.8|203277.8|203350.8|203260.8|17
1738656470000|2025-02-04 08:07:50|203348.5|203258.5|203335|203245|203353.9|203263.9|203330.8|203240.8|18
1738656480000|2025-02-04 08:08:00|203339.4|203249.4|203325|203235|203339.4|203249.4|203323|203233|16
1738656490000|2025-02-04 08:08:10|203329.3|203239.3|203335.1|203245.1|203335.1|203245.1|203317.4|203227.4|9
1738656500000|2025-02-04 08:08:20|203324.4|203234.4|203311|203221|203325.4|203235.4|203309.2|203219.2|12
1738656510000|2025-02-04 08:08:30|203307.5|203217.5|203287.1|203197.1|203307.5|203217.5|203285.9|203195.9|14
1738656520000|2025-02-04 08:08:40|203292.2|203202.2|203285.4|203195.4|203292.2|203202.2|203263.4|203173.4|13
1738656530000|2025-02-04 08:08:50|203285|203195|203300.7|203210.7|203302.2|203212.2|203285|203195|14
1738656540000|2025-02-04 08:09:00|203303.7|203213.7|203332.3|203242.3|203344.6|203254.6|203300.7|203210.7|23
1738656550000|2025-02-04 08:09:10|203337.6|203247.6|203333.9|203243.9|203338.2|203248.2|203330.5|203240.5|15
1738656560000|2025-02-04 08:09:20|203338.4|203248.4|203379.8|203289.8|203379.8|203289.8|203335|203245|18
1738656570000|2025-02-04 08:09:30|203425.7|203335.7|203442|203352|203457.7|203367.7|203425.7|203335.7|20
1738656580000|2025-02-04 08:09:40|203441.3|203351.3|203381.1|203291.1|203456.7|203366.7|203377.8|203287.8|19
1738656590000|2025-02-04 08:09:50|203382.8|203292.8|203374.8|203284.8|203388.6|203298.6|203362.2|203272.2|15
1738656600000|2025-02-04 08:10:00|203379.9|203289.9|203439.5|203349.5|203452.7|203362.7|203378.2|203288.2|21
1738656610000|2025-02-04 08:10:10|203433.2|203343.2|203443.9|203353.9|203443.9|203353.9|203419.8|203329.8|10
1738656620000|2025-02-04 08:10:20|203449.4|203359.4|203463|203373|203465.5|203375.5|203445.4|203355.4|13
1738656630000|2025-02-04 08:10:30|203459.2|203369.2|203456.4|203366.4|203464.3|203374.3|203449.9|203359.9|11
1738656640000|2025-02-04 08:10:40|203456.6|203366.6|203456.4|203366.4|203464.6|203374.6|203454.9|203364.9|14
1738656650000|2025-02-04 08:10:50|203461.8|203371.8|203453.8|203363.8|203485.9|203395.9|203449.8|203359.8|18
1738656660000|2025-02-04 08:11:00|203457.8|203367.8|203468.1|203378.1|203483.6|203393.6|203457.8|203367.8|11
1738656670000|2025-02-04 08:11:10|203467.3|203377.3|203468.7|203378.7|203473.8|203383.8|203467.3|203377.3|9
1738656680000|2025-02-04 08:11:20|203467.2|203377.2|203449.7|203359.7|203473.7|203383.7|203433.2|203343.2|18
1738656690000|2025-02-04 08:11:30|203450.7|203360.7|203481.3|203391.3|203481.3|203391.3|203446.5|203356.5|19
1738656700000|2025-02-04 08:11:40|203475.8|203385.8|203479.1|203389.1|203483.4|203393.4|203475.8|203385.8|12
1738656710000|2025-02-04 08:11:50|203483.1|203393.1|203492.5|203402.5|203500.5|203410.5|203483.1|203393.1|9
1738656720000|2025-02-04 08:12:00|203492.3|203402.3|203501.3|203411.3|203506.1|203416.1|203477.8|203387.8|14
1738656730000|2025-02-04 08:12:10|203505.9|203415.9|203510|203420|203515.7|203425.7|203497.5|203407.5|15
1738656740000|2025-02-04 08:12:20|203503.2|203413.2|203508.8|203418.8|203514|203424|203503.2|203413.2|6
1738656750000|2025-02-04 08:12:30|203502.9|203412.9|203601.1|203511.1|203601.1|203511.1|203501.7|203411.7|13
1738656760000|2025-02-04 08:12:40|203592.8|203502.8|203645.8|203555.8|203645.9|203555.9|203582.5|203492.5|16
1738656770000|2025-02-04 08:12:50|203645.9|203555.9|203641.1|203551.1|203661.3|203571.3|203640.6|203550.6|14
1738656780000|2025-02-04 08:13:00|203641.9|203551.9|203661.7|203571.7|203661.9|203571.9|203628.6|203538.6|12
1738656790000|2025-02-04 08:13:10|203658.2|203568.2|203668.8|203578.8|203686.1|203596.1|203656.2|203566.2|9
1738656800000|2025-02-04 08:13:20|203688.8|203598.8|203666.8|203576.8|203696.8|203606.8|203665.5|203575.5|19
1738656810000|2025-02-04 08:13:30|203666.3|203576.3|203665.6|203575.6|203676.2|203586.2|203643.8|203553.8|19
1738656820000|2025-02-04 08:13:40|203660.2|203570.2|203662.7|203572.7|203671.3|203581.3|203644.1|203554.1|23
1738656830000|2025-02-04 08:13:50|203650.9|203560.9|203682.3|203592.3|203684.5|203594.5|203645.2|203555.2|27
1738656840000|2025-02-04 08:14:00|203688.1|203598.1|203693|203603|203697.2|203607.2|203653.2|203563.2|22
1738656850000|2025-02-04 08:14:10|203689.9|203599.9|203715.3|203625.3|203718|203628|203689.9|203599.9|12
1738656860000|2025-02-04 08:14:20|203705.3|203615.3|203663.4|203573.4|203705.9|203615.9|203663.1|203573.1|15
1738656870000|2025-02-04 08:14:30|203663.1|203573.1|203621.4|203531.4|203663.1|203573.1|203615|203525|14
1738656880000|2025-02-04 08:14:40|203621.2|203531.2|203568.1|203478.1|203621.2|203531.2|203563.3|203473.3|16
1738656890000|2025-02-04 08:14:50|203566.2|203476.2|203537.5|203447.5|203567.3|203477.3|203533.7|203443.7|20
1738656900000|2025-02-04 08:15:00|203530.6|203440.6|203541.8|203451.8|203569.5|203479.5|203530.6|203440.6|23
1738656910000|2025-02-04 08:15:10|203546.6|203456.6|203481.6|203391.6|203546.6|203456.6|203481.6|203391.6|20
1738656920000|2025-02-04 08:15:20|203480.6|203390.6|203491|203401|203503.4|203413.4|203480.6|203390.6|22
1738656930000|2025-02-04 08:15:30|203493.7|203403.7|203493.3|203403.3|203505.4|203415.4|203493.3|203403.3|16
1738656940000|2025-02-04 08:15:40|203491.7|203401.7|203476.1|203386.1|203507.7|203417.7|203476.1|203386.1|22
1738656950000|2025-02-04 08:15:50|203472.3|203382.3|203491.1|203401.1|203501.7|203411.7|203472.3|203382.3|23
1738656960000|2025-02-04 08:16:00|203496.6|203406.6|203465.6|203375.6|203496.6|203406.6|203465.6|203375.6|13
1738656970000|2025-02-04 08:16:10|203469|203379|203538.8|203448.8|203538.8|203448.8|203446.5|203356.5|17
1738656980000|2025-02-04 08:16:20|203533.9|203443.9|203528.4|203438.4|203534.3|203444.3|203525.6|203435.6|9
1738656990000|2025-02-04 08:16:30|203532.8|203442.8|203557.6|203467.6|203562.6|203472.6|203520.6|203430.6|21
1738657000000|2025-02-04 08:16:40|203577.6|203487.6|203578.9|203488.9|203585.6|203495.6|203568.4|203478.4|20
1738657010000|2025-02-04 08:16:50|203567.4|203477.4|203584.9|203494.9|203587|203497|203566.9|203476.9|21
1738657020000|2025-02-04 08:17:00|203580.2|203490.2|203560|203470|203585.4|203495.4|203559.5|203469.5|25
1738657030000|2025-02-04 08:17:10|203559.5|203469.5|203559.1|203469.1|203562.8|203472.8|203559.1|203469.1|7
1738657040000|2025-02-04 08:17:20|203559.3|203469.3|203562.1|203472.1|203566.2|203476.2|203556.4|203466.4|14
1738657050000|2025-02-04 08:17:30|203567.5|203477.5|203575|203485|203579.8|203489.8|203562.7|203472.7|12
1738657060000|2025-02-04 08:17:40|203578.5|203488.5|203565.5|203475.5|203578.6|203488.6|203565.4|203475.4|8
1738657070000|2025-02-04 08:17:50|203565.4|203475.4|203565.5|203475.5|203576.1|203486.1|203565.4|203475.4|5
1738657080000|2025-02-04 08:18:00|203569.4|203479.4|203571.2|203481.2|203579.4|203489.4|203557.3|203467.3|21
1738657090000|2025-02-04 08:18:10|203566.1|203476.1|203565.8|203475.8|203572.7|203482.7|203565.8|203475.8|11
1738657100000|2025-02-04 08:18:20|203565.9|203475.9|203564.6|203474.6|203574.4|203484.4|203535.4|203445.4|22
1738657110000|2025-02-04 08:18:30|203571.4|203481.4|203583.9|203493.9|203592|203502|203563.6|203473.6|16
1738657120000|2025-02-04 08:18:40|203588.8|203498.8|203566.6|203476.6|203588.8|203498.8|203566.4|203476.4|10
1738657130000|2025-02-04 08:18:50|203573.5|203483.5|203593.9|203503.9|203598.9|203508.9|203573.5|203483.5|11
1738657140000|2025-02-04 08:19:00|203599.5|203509.5|203566.2|203476.2|203606|203516|203562.9|203472.9|18
1738657150000|2025-02-04 08:19:10|203569.6|203479.6|203563.3|203473.3|203572|203482|203560|203470|18
1738657160000|2025-02-04 08:19:20|203566.9|203476.9|203575.4|203485.4|203576.9|203486.9|203566.4|203476.4|17
1738657170000|2025-02-04 08:19:30|203575.1|203485.1|203579.3|203489.3|203581.2|203491.2|203562.5|203472.5|15
1738657180000|2025-02-04 08:19:40|203574.1|203484.1|203575.7|203485.7|203581.1|203491.1|203568.6|203478.6|13
1738657190000|2025-02-04 08:19:50|203575.9|203485.9|203574.1|203484.1|203575.9|203485.9|203562.9|203472.9|11
1738657200000|2025-02-04 08:20:00|203574|203484|203534|203444|203574|203484|203534|203444|13
1738657210000|2025-02-04 08:20:10|203537.5|203447.5|203605.2|203515.2|203633.6|203543.6|203536.9|203446.9|20
1738657220000|2025-02-04 08:20:20|203608.4|203518.4|203582.6|203492.6|203623.3|203533.3|203564.1|203474.1|19
1738657230000|2025-02-04 08:20:30|203588.8|203498.8|203568.7|203478.7|203593.3|203503.3|203568.7|203478.7|16
1738657240000|2025-02-04 08:20:40|203579.5|203489.5|203599.8|203509.8|203620.5|203530.5|203562.1|203472.1|26
1738657250000|2025-02-04 08:20:50|203604.6|203514.6|203594.9|203504.9|203604.6|203514.6|203586.5|203496.5|12
1738657260000|2025-02-04 08:21:00|203586.1|203496.1|203582.7|203492.7|203619.8|203529.8|203579.6|203489.6|20
1738657270000|2025-02-04 08:21:10|203588.6|203498.6|203586.4|203496.4|203602.9|203512.9|203581.4|203491.4|21
1738657280000|2025-02-04 08:21:20|203590.1|203500.1|203597.9|203507.9|203598.4|203508.4|203584.8|203494.8|24
1738657290000|2025-02-04 08:21:30|203598.6|203508.6|203544|203454|203598.6|203508.6|203544|203454|8
1738657300000|2025-02-04 08:21:40|203538.6|203448.6|203536.4|203446.4|203565.2|203475.2|203501|203411|27
1738657310000|2025-02-04 08:21:50|203536.1|203446.1|203507.2|203417.2|203539.9|203449.9|203485.9|203395.9|29
1738657320000|2025-02-04 08:22:00|203502.6|203412.6|203344.2|203254.2|203506.3|203416.3|203314.2|203224.2|30
1738657330000|2025-02-04 08:22:10|203347.4|203257.4|203411.6|203321.6|203444.1|203354.1|203347.4|203257.4|30
1738657340000|2025-02-04 08:22:20|203414.6|203324.6|203406.1|203316.1|203418.5|203328.5|203341|203251|37
1738657350000|2025-02-04 08:22:30|203427.1|203337.1|203436.4|203346.4|203436.4|203346.4|203401.1|203311.1|23
1738657360000|2025-02-04 08:22:40|203439.9|203349.9|203443|203353|203443|203353|203432.8|203342.8|16
1738657370000|2025-02-04 08:22:50|203446.5|203356.5|203448|203358|203448|203358|203438.7|203348.7|10
1738657380000|2025-02-04 08:23:00|203444.6|203354.6|203485.9|203395.9|203492.5|203402.5|203444.6|203354.6|26
1738657390000|2025-02-04 08:23:10|203490.5|203400.5|203493.8|203403.8|203500.5|203410.5|203486.8|203396.8|19
1738657400000|2025-02-04 08:23:20|203492.2|203402.2|203500.2|203410.2|203513.6|203423.6|203492.2|203402.2|20
1738657410000|2025-02-04 08:23:30|203504.2|203414.2|203491.2|203401.2|203504.2|203414.2|203491.2|203401.2|7
1738657420000|2025-02-04 08:23:40|203474.6|203384.6|203476|203386|203476|203386|203451.7|203361.7|20
1738657430000|2025-02-04 08:23:50|203481.3|203391.3|203511.8|203421.8|203511.8|203421.8|203477.3|203387.3|14
1738657440000|2025-02-04 08:24:00|203515.8|203425.8|203530.3|203440.3|203531.3|203441.3|203515.8|203425.8|14
1738657450000|2025-02-04 08:24:10|203516.9|203426.9|203484.9|203394.9|203526.7|203436.7|203480.8|203390.8|16
1738657460000|2025-02-04 08:24:20|203476.9|203386.9|203503.2|203413.2|203503.2|203413.2|203476.9|203386.9|7
1738657470000|2025-02-04 08:24:30|203493.9|203403.9|203530.5|203440.5|203530.5|203440.5|203493.9|203403.9|6
1738657480000|2025-02-04 08:24:40|203535.1|203445.1|203531.1|203441.1|203535.1|203445.1|203525.7|203435.7|6
1738657490000|2025-02-04 08:24:50|203510.5|203420.5|203504.4|203414.4|203524.2|203434.2|203495.5|203405.5|9
1738657500000|2025-02-04 08:25:00|203507.1|203417.1|203467.8|203377.8|203513.2|203423.2|203463.4|203373.4|24
1738657510000|2025-02-04 08:25:10|203463.1|203373.1|203415|203325|203463.1|203373.1|203396.9|203306.9|14
1738657520000|2025-02-04 08:25:20|203420.4|203330.4|203438.7|203348.7|203444.4|203354.4|203415|203325|19
1738657530000|2025-02-04 08:25:30|203439.7|203349.7|203450.8|203360.8|203450.8|203360.8|203439.7|203349.7|6
1738657540000|2025-02-04 08:25:40|203493.4|203403.4|203479.9|203389.9|203527.3|203437.3|203479.9|203389.9|23
1738657550000|2025-02-04 08:25:50|203483.6|203393.6|203477.2|203387.2|203484.1|203394.1|203473.6|203383.6|10
1738657560000|2025-02-04 08:26:00|203480.8|203390.8|203387.8|203297.8|203490|203400|203387.8|203297.8|15
1738657570000|2025-02-04 08:26:10|203391.1|203301.1|203410.1|203320.1|203414|203324|203391.1|203301.1|19
1738657580000|2025-02-04 08:26:20|203410.3|203320.3|203434.9|203344.9|203442.8|203352.8|203409.4|203319.4|21
1738657590000|2025-02-04 08:26:30|203439.5|203349.5|203456.5|203366.5|203470.9|203380.9|203439.5|203349.5|16
1738657600000|2025-02-04 08:26:40|203453.5|203363.5|203453.8|203363.8|203456.5|203366.5|203441.3|203351.3|17
1738657610000|2025-02-04 08:26:50|203457.4|203367.4|203426|203336|203460.5|203370.5|203426|203336|14
1738657620000|2025-02-04 08:27:00|203429.1|203339.1|203413.9|203323.9|203429.7|203339.7|203413.9|203323.9|13
1738657630000|2025-02-04 08:27:10|203420.9|203330.9|203426.8|203336.8|203434|203344|203404.2|203314.2|20
1738657640000|2025-02-04 08:27:20|203422.9|203332.9|203446.3|203356.3|203451.1|203361.1|203422.9|203332.9|12
1738657650000|2025-02-04 08:27:30|203450.4|203360.4|203446.7|203356.7|203450.4|203360.4|203446.7|203356.7|5
1738657660000|2025-02-04 08:27:40|203446.8|203356.8|203411.9|203321.9|203446.8|203356.8|203396.3|203306.3|18
1738657670000|2025-02-04 08:27:50|203414.4|203324.4|203414.3|203324.3|203414.4|203324.4|203411.7|203321.7|6
1738657680000|2025-02-04 08:28:00|203419.7|203329.7|203443|203353|203443|203353|203419.7|203329.7|9
1738657690000|2025-02-04 08:28:10|203442.8|203352.8|203457.8|203367.8|203469.3|203379.3|203442.8|203352.8|17
1738657700000|2025-02-04 08:28:20|203458|203368|203413.3|203323.3|203458|203368|203412.3|203322.3|11
1738657710000|2025-02-04 08:28:30|203412.3|203322.3|203392.3|203302.3|203413.7|203323.7|203390.7|203300.7|11
1738657720000|2025-02-04 08:28:40|203387.7|203297.7|203361.6|203271.6|203387.7|203297.7|203361.6|203271.6|6
1738657730000|2025-02-04 08:28:50|203358.2|203268.2|203397|203307|203399|203309|203356.4|203266.4|13
1738657740000|2025-02-04 08:29:00|203400.8|203310.8|203395.7|203305.7|203416.6|203326.6|203395.7|203305.7|13
1738657750000|2025-02-04 08:29:10|203394.2|203304.2|203372.8|203282.8|203399.5|203309.5|203372.8|203282.8|18
1738657760000|2025-02-04 08:29:20|203373.8|203283.8|203372.1|203282.1|203378.5|203288.5|203370.1|203280.1|17
1738657770000|2025-02-04 08:29:30|203378.2|203288.2|203351.2|203261.2|203378.2|203288.2|203343.6|203253.6|16
1738657780000|2025-02-04 08:29:40|203357.7|203267.7|203345.1|203255.1|203369.2|203279.2|203340.9|203250.9|11
1738657790000|2025-02-04 08:29:50|203341.1|203251.1|203341.1|203251.1|203341.1|203251.1|203336.7|203246.7|6
1738657800000|2025-02-04 08:30:00|203349.4|203259.4|203365.7|203275.7|203375.2|203285.2|203349.4|203259.4|21
1738657810000|2025-02-04 08:30:10|203365.9|203275.9|203360.4|203270.4|203371.6|203281.6|203360.4|203270.4|14
1738657820000|2025-02-04 08:30:20|203366.5|203276.5|203371.8|203281.8|203372.4|203282.4|203359.8|203269.8|19
1738657830000|2025-02-04 08:30:30|203377.8|203287.8|203367|203277|203377.8|203287.8|203361.5|203271.5|13
1738657840000|2025-02-04 08:30:40|203360.9|203270.9|203361.2|203271.2|203366.4|203276.4|203360.4|203270.4|6
1738657850000|2025-02-04 08:30:50|203366.2|203276.2|203440.5|203350.5|203446.5|203356.5|203361.5|203271.5|13
1738657860000|2025-02-04 08:31:00|203447|203357|203443|203353|203456.7|203366.7|203438.1|203348.1|21
1738657870000|2025-02-04 08:31:10|203443.3|203353.3|203445.8|203355.8|203449.2|203359.2|203424.9|203334.9|12
1738657880000|2025-02-04 08:31:20|203437.1|203347.1|203488|203398|203488|203398|203437.1|203347.1|21
1738657890000|2025-02-04 08:31:30|203488.2|203398.2|203571.8|203481.8|203575.4|203485.4|203488.2|203398.2|23
1738657900000|2025-02-04 08:31:40|203571.7|203481.7|203576.6|203486.6|203576.9|203486.9|203571.7|203481.7|7
1738657910000|2025-02-04 08:31:50|203573.2|203483.2|203570.9|203480.9|203577|203487|203568.2|203478.2|14
1738657920000|2025-02-04 08:32:00|203570.7|203480.7|203565|203475|203575.1|203485.1|203559.9|203469.9|15
1738657930000|2025-02-04 08:32:10|203557.2|203467.2|203554.8|203464.8|203569.9|203479.9|203554.8|203464.8|20
1738657940000|2025-02-04 08:32:20|203561.6|203471.6|203554.2|203464.2|203565.2|203475.2|203550.8|203460.8|11
1738657950000|2025-02-04 08:32:30|203577.8|203487.8|203580.1|203490.1|203580.1|203490.1|203574.7|203484.7|8
1738657960000|2025-02-04 08:32:40|203589.6|203499.6|203652.2|203562.2|203652.2|203562.2|203589.6|203499.6|14
1738657970000|2025-02-04 08:32:50|203657.1|203567.1|203644.9|203554.9|203657.1|203567.1|203639|203549|15
1738657980000|2025-02-04 08:33:00|203639.2|203549.2|203570.6|203480.6|203646.6|203556.6|203553|203463|16
1738657990000|2025-02-04 08:33:10|203566.4|203476.4|203540.1|203450.1|203566.4|203476.4|203537.7|203447.7|17
1738658000000|2025-02-04 08:33:20|203539.8|203449.8|203544|203454|203547.7|203457.7|203539.6|203449.6|14
1738658010000|2025-02-04 08:33:30|203549|203459|203572.8|203482.8|203584.9|203494.9|203544.7|203454.7|18
1738658020000|2025-02-04 08:33:40|203572.7|203482.7|203534.5|203444.5|203572.7|203482.7|203531.8|203441.8|14
1738658030000|2025-02-04 08:33:50|203533.5|203443.5|203614.9|203524.9|203614.9|203524.9|203533.5|203443.5|16
1738658040000|2025-02-04 08:34:00|203623.6|203533.6|203709.7|203619.7|203720.6|203630.6|203623.6|203533.6|24
1738658050000|2025-02-04 08:34:10|203711.2|203621.2|203706|203616|203731.9|203641.9|203703.3|203613.3|16
1738658060000|2025-02-04 08:34:20|203711.2|203621.2|203659.7|203569.7|203712.7|203622.7|203657.7|203567.7|16
1738658070000|2025-02-04 08:34:30|203658.7|203568.7|203654|203564|203664|203574|203654|203564|11
1738658080000|2025-02-04 08:34:40|203664.4|203574.4|203663.4|203573.4|203672.2|203582.2|203660.9|203570.9|16
1738658090000|2025-02-04 08:34:50|203663|203573|203662.4|203572.4|203663.4|203573.4|203662.4|203572.4|4
1738658100000|2025-02-04 08:35:00|203662.5|203572.5|203656.6|203566.6|203662.5|203572.5|203656.4|203566.4|5
1738658110000|2025-02-04 08:35:10|203662.6|203572.6|203675.5|203585.5|203701.7|203611.7|203657|203567|17
1738658120000|2025-02-04 08:35:20|203675.8|203585.8|203689.1|203599.1|203694.8|203604.8|203672|203582|14
1738658130000|2025-02-04 08:35:30|203697.5|203607.5|203709.4|203619.4|203718.5|203628.5|203691.6|203601.6|13
1738658140000|2025-02-04 08:35:40|203709.1|203619.1|203749|203659|203785|203695|203708.6|203618.6|19
1738658150000|2025-02-04 08:35:50|203754.5|203664.5|203754.3|203664.3|203759.8|203669.8|203751.9|203661.9|22
1738658160000|2025-02-04 08:36:00|203758.9|203668.9|203753.6|203663.6|203765.6|203675.6|203753.4|203663.4|14
1738658170000|2025-02-04 08:36:10|203754.6|203664.6|203804.7|203714.7|203814.9|203724.9|203750.6|203660.6|12
1738658180000|2025-02-04 08:36:20|203804.9|203714.9|203804.4|203714.4|203804.9|203714.9|203803.5|203713.5|3
1738658190000|2025-02-04 08:36:30|203803.7|203713.7|203805|203715|203813|203723|203803.7|203713.7|6
1738658200000|2025-02-04 08:36:40|203801.6|203711.6|203806.6|203716.6|203810|203720|203798.3|203708.3|12
1738658210000|2025-02-04 08:36:50|203807.4|203717.4|203842.9|203752.9|203857.9|203767.9|203807.1|203717.1|11
1738658220000|2025-02-04 08:37:00|203847.1|203757.1|203887.2|203797.2|203892.3|203802.3|203819.5|203729.5|14
1738658230000|2025-02-04 08:37:10|203874.9|203784.9|203878.5|203788.5|203878.5|203788.5|203867.5|203777.5|19
1738658240000|2025-02-04 08:37:20|203875|203785|203907.3|203817.3|203913.6|203823.6|203875|203785|14
1738658250000|2025-02-04 08:37:30|203911.8|203821.8|203946.2|203856.2|203948.3|203858.3|203909|203819|15
1738658260000|2025-02-04 08:37:40|203945.4|203855.4|203950.6|203860.6|203950.6|203860.6|203935.2|203845.2|15
1738658270000|2025-02-04 08:37:50|203949.6|203859.6|203950.6|203860.6|203950.6|203860.6|203949.6|203859.6|2
1738658280000|2025-02-04 08:38:00|203980.1|203890.1|203991.3|203901.3|203991.3|203901.3|203972.2|203882.2|13
1738658290000|2025-02-04 08:38:10|203988|203898|204041.5|203951.5|204049.6|203959.6|203988|203898|21
1738658300000|2025-02-04 08:38:20|204041.7|203951.7|204026.5|203936.5|204047|203957|204022|203932|15
1738658310000|2025-02-04 08:38:30|204019.5|203929.5|204063.1|203973.1|204066.4|203976.4|204010.5|203920.5|26
1738658320000|2025-02-04 08:38:40|204070.7|203980.7|204082.7|203992.7|204082.9|203992.9|204070.7|203980.7|10
1738658330000|2025-02-04 08:38:50|204078|203988|204076|203986|204082.3|203992.3|204075.7|203985.7|9
1738658340000|2025-02-04 08:39:00|204075|203985|204082.3|203992.3|204085.4|203995.4|204075|203985|11
1738658350000|2025-02-04 08:39:10|204082.4|203992.4|204026.8|203936.8|204082.4|203992.4|204026.8|203936.8|16
1738658360000|2025-02-04 08:39:20|204027.5|203937.5|204029.3|203939.3|204040.3|203950.3|204027.5|203937.5|16
1738658370000|2025-02-04 08:39:30|204029.2|203939.2|204029|203939|204029.3|203939.3|204029|203939|5
1738658380000|2025-02-04 08:39:40|204029.2|203939.2|204037.6|203947.6|204037.6|203947.6|204019.3|203929.3|11
1738658390000|2025-02-04 08:39:50|204030.7|203940.7|204026.3|203936.3|204031.7|203941.7|204026.1|203936.1|9
1738658400000|2025-02-04 08:40:00|204017.1|203927.1|203984.9|203894.9|204017.1|203927.1|203984.9|203894.9|9
1738658410000|2025-02-04 08:40:10|203985.6|203895.6|204024.5|203934.5|204031.5|203941.5|203985.6|203895.6|11
1738658420000|2025-02-04 08:40:20|204018.2|203928.2|204073.3|203983.3|204073.3|203983.3|203990.9|203900.9|11
1738658430000|2025-02-04 08:40:30|204071.6|203981.6|204071.4|203981.4|204084.9|203994.9|204071.4|203981.4|12
1738658440000|2025-02-04 08:40:40|204076.4|203986.4|204078.9|203988.9|204078.9|203988.9|204068.1|203978.1|8
1738658450000|2025-02-04 08:40:50|204077.3|203987.3|204074.4|203984.4|204078.9|203988.9|204074.4|203984.4|3
1738658460000|2025-02-04 08:41:00|204078.1|203988.1|204108.5|204018.5|204108.5|204018.5|204074.5|203984.5|10
1738658470000|2025-02-04 08:41:10|204104.5|204014.5|204119.9|204029.9|204119.9|204029.9|204086.8|203996.8|11
1738658480000|2025-02-04 08:41:20|204123.3|204033.3|204119.3|204029.3|204123.3|204033.3|204114.9|204024.9|7
1738658490000|2025-02-04 08:41:30|204115.6|204025.6|204114.8|204024.8|204115.6|204025.6|204110.2|204020.2|7
1738658500000|2025-02-04 08:41:40|204113.1|204023.1|204079|203989|204113.1|204023.1|204079|203989|13
1738658510000|2025-02-04 08:41:50|204075.7|203985.7|204078.6|203988.6|204086.8|203996.8|204075.7|203985.7|5
1738658520000|2025-02-04 08:42:00|204075|203985|204082.4|203992.4|204082.4|203992.4|204075|203985|2
1738658530000|2025-02-04 08:42:10|204080.7|203990.7|204086|203996|204086|203996|204079|203989|5
1738658540000|2025-02-04 08:42:20|204082.6|203992.6|204055.7|203965.7|204082.6|203992.6|204055.7|203965.7|15
1738658550000|2025-02-04 08:42:30|204059.5|203969.5|204055.7|203965.7|204059.5|203969.5|204049.3|203959.3|8
1738658560000|2025-02-04 08:42:40|204051.7|203961.7|204043.1|203953.1|204054.9|203964.9|204035|203945|13
1738658570000|2025-02-04 08:42:50|204045.8|203955.8|204091.1|204001.1|204091.1|204001.1|204045.8|203955.8|4
1738658580000|2025-02-04 08:43:00|204092.1|204002.1|204158.4|204068.4|204159.2|204069.2|204092.1|204002.1|11
1738658590000|2025-02-04 08:43:10|204161.6|204071.6|204171.7|204081.7|204171.7|204081.7|204161.6|204071.6|8
1738658600000|2025-02-04 08:43:20|204162.1|204072.1|204170.8|204080.8|204174.2|204084.2|204162.1|204072.1|9
1738658610000|2025-02-04 08:43:30|204202.7|204112.7|204173.5|204083.5|204202.7|204112.7|204161.8|204071.8|20
1738658620000|2025-02-04 08:43:40|204174.4|204084.4|204170|204080|204181.7|204091.7|204170|204080|15
1738658630000|2025-02-04 08:43:50|204175.9|204085.9|204174.9|204084.9|204181.6|204091.6|204172.1|204082.1|11
1738658640000|2025-02-04 08:44:00|204178.9|204088.9|204168.6|204078.6|204178.9|204088.9|204168.6|204078.6|11
1738658650000|2025-02-04 08:44:10|204163|204073|204068.8|203978.8|204163|204073|204065.9|203975.9|6
1738658660000|2025-02-04 08:44:20|204075|203985|204082.8|203992.8|204099.4|204009.4|204075|203985|6
1738658690000|2025-02-04 08:44:50|204088.2|203998.2|204105.1|204015.1|204108.7|204018.7|204088.2|203998.2|11
1738658700000|2025-02-04 08:45:00|204107.9|204017.9|204211.1|204121.1|204248.9|204158.9|204107.9|204017.9|11
1738658710000|2025-02-04 08:45:10|204210.8|204120.8|204212.2|204122.2|204215.5|204125.5|204210.6|204120.6|6
1738658720000|2025-02-04 08:45:20|204206.8|204116.8|204202.7|204112.7|204206.8|204116.8|204197.1|204107.1|11
1738658730000|2025-02-04 08:45:30|204203|204113|204204.4|204114.4|204209.6|204119.6|204202.7|204112.7|8
1738658740000|2025-02-04 08:45:40|204203.7|204113.7|204204.4|204114.4|204204.7|204114.7|204203.7|204113.7|9
1738658750000|2025-02-04 08:45:50|204203.4|204113.4|204160.2|204070.2|204203.4|204113.4|204160|204070|7
1738658760000|2025-02-04 08:46:00|204167.9|204077.9|204139.6|204049.6|204172.9|204082.9|204139|204049|19
1738658770000|2025-02-04 08:46:10|204144.5|204054.5|204203.9|204113.9|204212.8|204122.8|204139.4|204049.4|8
1738658780000|2025-02-04 08:46:20|204208.7|204118.7|204233.8|204143.8|204240|204150|204208.7|204118.7|6
1738658790000|2025-02-04 08:46:30|204221.3|204131.3|204231.7|204141.7|204242.3|204152.3|204213.8|204123.8|17
1738658800000|2025-02-04 08:46:40|204231.5|204141.5|204231.9|204141.9|204240.6|204150.6|204231.5|204141.5|12
1738658810000|2025-02-04 08:46:50|204231.7|204141.7|204227.2|204137.2|204231.7|204141.7|204227.2|204137.2|6
1738658820000|2025-02-04 08:47:00|204227.3|204137.3|204252.4|204162.4|204271.6|204181.6|204227.3|204137.3|10
1738658830000|2025-02-04 08:47:10|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|204247.6|204157.6|3
1738658840000|2025-02-04 08:47:20|204247.6|204157.6|204247.4|204157.4|204247.6|204157.6|204247.4|204157.4|4
1738658850000|2025-02-04 08:47:30|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|1
1738658860000|2025-02-04 08:47:40|204248|204158|204284|204194|204291.8|204201.8|204247.8|204157.8|16
1738658870000|2025-02-04 08:47:50|204276.9|204186.9|204279.3|204189.3|204279.3|204189.3|204272.5|204182.5|7
1738658880000|2025-02-04 08:48:00|204279.5|204189.5|204278.3|204188.3|204284.3|204194.3|204276.5|204186.5|14
1738658890000|2025-02-04 08:48:10|204276.6|204186.6|204297.8|204207.8|204297.8|204207.8|204276.3|204186.3|9
1738658900000|2025-02-04 08:48:20|204289.1|204199.1|204275.2|204185.2|204289.1|204199.1|204275.2|204185.2|10
1738658910000|2025-02-04 08:48:30|204268.4|204178.4|204263.9|204173.9|204268.4|204178.4|204254.3|204164.3|16
1738658920000|2025-02-04 08:48:40|204259.1|204169.1|204242.9|204152.9|204264.8|204174.8|204242.9|204152.9|5
1738658930000|2025-02-04 08:48:50|204244.2|204154.2|204242.7|204152.7|204244.6|204154.6|204242.7|204152.7|9
1738658940000|2025-02-04 08:49:00|204242.6|204152.6|204212|204122|204247.1|204157.1|204212|204122|5
1738658950000|2025-02-04 08:49:10|204206.6|204116.6|204204.4|204114.4|204212.2|204122.2|204178|204088|19
1738658960000|2025-02-04 08:49:20|204204.1|204114.1|204279.6|204189.6|204283.2|204193.2|204202.7|204112.7|9
1738658970000|2025-02-04 08:49:30|204283.4|204193.4|204322.4|204232.4|204322.4|204232.4|204279.6|204189.6|20
1738658980000|2025-02-04 08:49:40|204317.6|204227.6|204293.8|204203.8|204317.6|204227.6|204293.8|204203.8|12
1738658990000|2025-02-04 08:49:50|204323.8|204233.8|204307.5|204217.5|204324.1|204234.1|204307.5|204217.5|3
1738659000000|2025-02-04 08:50:00|204307.7|204217.7|204353.4|204263.4|204357.8|204267.8|204307.7|204217.7|12
1738659010000|2025-02-04 08:50:10|204356.4|204266.4|204352.4|204262.4|204356.4|204266.4|204350.7|204260.7|7
1738659020000|2025-02-04 08:50:20|204356.3|204266.3|204352|204262|204356.3|204266.3|204352|204262|2
1738658280000|2025-02-04 08:38:00|203980.1|203890.1|203991.3|203901.3|203991.3|203901.3|203972.2|203882.2|13
1738658290000|2025-02-04 08:38:10|203988|203898|204041.5|203951.5|204049.6|203959.6|203988|203898|21
1738658300000|2025-02-04 08:38:20|204041.7|203951.7|204026.5|203936.5|204047|203957|204022|203932|15
1738658310000|2025-02-04 08:38:30|204019.5|203929.5|204063.1|203973.1|204066.4|203976.4|204010.5|203920.5|26
1738658320000|2025-02-04 08:38:40|204070.7|203980.7|204082.7|203992.7|204082.9|203992.9|204070.7|203980.7|10
1738658330000|2025-02-04 08:38:50|204078|203988|204076|203986|204082.3|203992.3|204075.7|203985.7|9
1738658340000|2025-02-04 08:39:00|204075|203985|204082.3|203992.3|204085.4|203995.4|204075|203985|11
1738658350000|2025-02-04 08:39:10|204082.4|203992.4|204026.8|203936.8|204082.4|203992.4|204026.8|203936.8|16
1738658360000|2025-02-04 08:39:20|204027.5|203937.5|204029.3|203939.3|204040.3|203950.3|204027.5|203937.5|16
1738658370000|2025-02-04 08:39:30|204029.2|203939.2|204029|203939|204029.3|203939.3|204029|203939|5
1738658380000|2025-02-04 08:39:40|204029.2|203939.2|204037.6|203947.6|204037.6|203947.6|204019.3|203929.3|11
1738658390000|2025-02-04 08:39:50|204030.7|203940.7|204026.3|203936.3|204031.7|203941.7|204026.1|203936.1|9
1738658400000|2025-02-04 08:40:00|204017.1|203927.1|203984.9|203894.9|204017.1|203927.1|203984.9|203894.9|9
1738658410000|2025-02-04 08:40:10|203985.6|203895.6|204024.5|203934.5|204031.5|203941.5|203985.6|203895.6|11
1738658420000|2025-02-04 08:40:20|204018.2|203928.2|204073.3|203983.3|204073.3|203983.3|203990.9|203900.9|11
1738658430000|2025-02-04 08:40:30|204071.6|203981.6|204071.4|203981.4|204084.9|203994.9|204071.4|203981.4|12
1738658440000|2025-02-04 08:40:40|204076.4|203986.4|204078.9|203988.9|204078.9|203988.9|204068.1|203978.1|8
1738658450000|2025-02-04 08:40:50|204077.3|203987.3|204074.4|203984.4|204078.9|203988.9|204074.4|203984.4|3
1738658460000|2025-02-04 08:41:00|204078.1|203988.1|204108.5|204018.5|204108.5|204018.5|204074.5|203984.5|10
1738658470000|2025-02-04 08:41:10|204104.5|204014.5|204119.9|204029.9|204119.9|204029.9|204086.8|203996.8|11
1738658480000|2025-02-04 08:41:20|204123.3|204033.3|204119.3|204029.3|204123.3|204033.3|204114.9|204024.9|7
1738658490000|2025-02-04 08:41:30|204115.6|204025.6|204114.8|204024.8|204115.6|204025.6|204110.2|204020.2|7
1738658500000|2025-02-04 08:41:40|204113.1|204023.1|204079|203989|204113.1|204023.1|204079|203989|13
1738658510000|2025-02-04 08:41:50|204075.7|203985.7|204078.6|203988.6|204086.8|203996.8|204075.7|203985.7|5
1738658520000|2025-02-04 08:42:00|204075|203985|204082.4|203992.4|204082.4|203992.4|204075|203985|2
1738658530000|2025-02-04 08:42:10|204080.7|203990.7|204086|203996|204086|203996|204079|203989|5
1738658540000|2025-02-04 08:42:20|204082.6|203992.6|204055.7|203965.7|204082.6|203992.6|204055.7|203965.7|15
1738658550000|2025-02-04 08:42:30|204059.5|203969.5|204055.7|203965.7|204059.5|203969.5|204049.3|203959.3|8
1738658560000|2025-02-04 08:42:40|204051.7|203961.7|204043.1|203953.1|204054.9|203964.9|204035|203945|13
1738658570000|2025-02-04 08:42:50|204045.8|203955.8|204091.1|204001.1|204091.1|204001.1|204045.8|203955.8|4
1738658580000|2025-02-04 08:43:00|204092.1|204002.1|204158.4|204068.4|204159.2|204069.2|204092.1|204002.1|11
1738658590000|2025-02-04 08:43:10|204161.6|204071.6|204171.7|204081.7|204171.7|204081.7|204161.6|204071.6|8
1738658600000|2025-02-04 08:43:20|204162.1|204072.1|204170.8|204080.8|204174.2|204084.2|204162.1|204072.1|9
1738658610000|2025-02-04 08:43:30|204202.7|204112.7|204173.5|204083.5|204202.7|204112.7|204161.8|204071.8|20
1738658620000|2025-02-04 08:43:40|204174.4|204084.4|204170|204080|204181.7|204091.7|204170|204080|15
1738658630000|2025-02-04 08:43:50|204175.9|204085.9|204174.9|204084.9|204181.6|204091.6|204172.1|204082.1|11
1738658640000|2025-02-04 08:44:00|204178.9|204088.9|204168.6|204078.6|204178.9|204088.9|204168.6|204078.6|11
1738658650000|2025-02-04 08:44:10|204163|204073|204068.8|203978.8|204163|204073|204065.9|203975.9|6
1738658660000|2025-02-04 08:44:20|204075|203985|204082.8|203992.8|204099.4|204009.4|204075|203985|6
1738658690000|2025-02-04 08:44:50|204088.2|203998.2|204105.1|204015.1|204108.7|204018.7|204088.2|203998.2|11
1738658700000|2025-02-04 08:45:00|204107.9|204017.9|204211.1|204121.1|204248.9|204158.9|204107.9|204017.9|11
1738658710000|2025-02-04 08:45:10|204210.8|204120.8|204212.2|204122.2|204215.5|204125.5|204210.6|204120.6|6
1738658720000|2025-02-04 08:45:20|204206.8|204116.8|204202.7|204112.7|204206.8|204116.8|204197.1|204107.1|11
1738658730000|2025-02-04 08:45:30|204203|204113|204204.4|204114.4|204209.6|204119.6|204202.7|204112.7|8
1738658740000|2025-02-04 08:45:40|204203.7|204113.7|204204.4|204114.4|204204.7|204114.7|204203.7|204113.7|9
1738658750000|2025-02-04 08:45:50|204203.4|204113.4|204160.2|204070.2|204203.4|204113.4|204160|204070|7
1738658760000|2025-02-04 08:46:00|204167.9|204077.9|204139.6|204049.6|204172.9|204082.9|204139|204049|19
1738658770000|2025-02-04 08:46:10|204144.5|204054.5|204203.9|204113.9|204212.8|204122.8|204139.4|204049.4|8
1738658780000|2025-02-04 08:46:20|204208.7|204118.7|204233.8|204143.8|204240|204150|204208.7|204118.7|6
1738658790000|2025-02-04 08:46:30|204221.3|204131.3|204231.7|204141.7|204242.3|204152.3|204213.8|204123.8|17
1738658800000|2025-02-04 08:46:40|204231.5|204141.5|204231.9|204141.9|204240.6|204150.6|204231.5|204141.5|12
1738658810000|2025-02-04 08:46:50|204231.7|204141.7|204227.2|204137.2|204231.7|204141.7|204227.2|204137.2|6
1738658820000|2025-02-04 08:47:00|204227.3|204137.3|204252.4|204162.4|204271.6|204181.6|204227.3|204137.3|10
1738658830000|2025-02-04 08:47:10|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|204247.6|204157.6|3
1738658840000|2025-02-04 08:47:20|204247.6|204157.6|204247.4|204157.4|204247.6|204157.6|204247.4|204157.4|4
1738658850000|2025-02-04 08:47:30|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|204247.8|204157.8|1
1738658860000|2025-02-04 08:47:40|204248|204158|204284|204194|204291.8|204201.8|204247.8|204157.8|16
1738658870000|2025-02-04 08:47:50|204276.9|204186.9|204279.3|204189.3|204279.3|204189.3|204272.5|204182.5|7
1738658880000|2025-02-04 08:48:00|204279.5|204189.5|204278.3|204188.3|204284.3|204194.3|204276.5|204186.5|14
1738658890000|2025-02-04 08:48:10|204276.6|204186.6|204297.8|204207.8|204297.8|204207.8|204276.3|204186.3|9
1738658900000|2025-02-04 08:48:20|204289.1|204199.1|204275.2|204185.2|204289.1|204199.1|204275.2|204185.2|10
1738658910000|2025-02-04 08:48:30|204268.4|204178.4|204263.9|204173.9|204268.4|204178.4|204254.3|204164.3|16
1738658920000|2025-02-04 08:48:40|204259.1|204169.1|204242.9|204152.9|204264.8|204174.8|204242.9|204152.9|5
1738658930000|2025-02-04 08:48:50|204244.2|204154.2|204242.7|204152.7|204244.6|204154.6|204242.7|204152.7|9
1738658940000|2025-02-04 08:49:00|204242.6|204152.6|204212|204122|204247.1|204157.1|204212|204122|5
1738658950000|2025-02-04 08:49:10|204206.6|204116.6|204204.4|204114.4|204212.2|204122.2|204178|204088|19
1738658960000|2025-02-04 08:49:20|204204.1|204114.1|204279.6|204189.6|204283.2|204193.2|204202.7|204112.7|9
1738658970000|2025-02-04 08:49:30|204283.4|204193.4|204322.4|204232.4|204322.4|204232.4|204279.6|204189.6|20
1738658980000|2025-02-04 08:49:40|204317.6|204227.6|204293.8|204203.8|204317.6|204227.6|204293.8|204203.8|12
1738658990000|2025-02-04 08:49:50|204323.8|204233.8|204307.5|204217.5|204324.1|204234.1|204307.5|204217.5|3
1738659000000|2025-02-04 08:50:00|204307.7|204217.7|204353.4|204263.4|204357.8|204267.8|204307.7|204217.7|12
1738659010000|2025-02-04 08:50:10|204356.4|204266.4|204352.4|204262.4|204356.4|204266.4|204350.7|204260.7|7
1738659020000|2025-02-04 08:50:20|204356.3|204266.3|204352|204262|204356.3|204266.3|204352|204262|2
1738659030000|2025-02-04 08:50:30|204355|204265|204350.7|204260.7|204355.2|204265.2|204350|204260|6
1738659040000|2025-02-04 08:50:40|204347.1|204257.1|204319.4|204229.4|204347.1|204257.1|204311.3|204221.3|15
1738659050000|2025-02-04 08:50:50|204319.7|204229.7|204287.6|204197.6|204327.4|204237.4|204281.8|204191.8|14
1738659060000|2025-02-04 08:51:00|204293.6|204203.6|204309.9|204219.9|204316.1|204226.1|204293.6|204203.6|12
1738659070000|2025-02-04 08:51:10|204314.9|204224.9|204364.7|204274.7|204370|204280|204310.5|204220.5|20
1738659080000|2025-02-04 08:51:20|204360.5|204270.5|204352.8|204262.8|204367.3|204277.3|204352.8|204262.8|12
1738659090000|2025-02-04 08:51:30|204346.4|204256.4|204331.3|204241.3|204346.4|204256.4|204318.8|204228.8|10
1738659100000|2025-02-04 08:51:40|204334.4|204244.4|204280.2|204190.2|204334.4|204244.4|204280.2|204190.2|14
1738659110000|2025-02-04 08:51:50|204275|204185|204289.5|204199.5|204293.8|204203.8|204274.1|204184.1|12
1738659120000|2025-02-04 08:52:00|204285.5|204195.5|204288.4|204198.4|204296|204206|204272.7|204182.7|13
1738659130000|2025-02-04 08:52:10|204284.8|204194.8|204271.9|204181.9|204284.8|204194.8|204271.9|204181.9|6
1738659140000|2025-02-04 08:52:20|204271.7|204181.7|204292.9|204202.9|204292.9|204202.9|204271.7|204181.7|12
1738659150000|2025-02-04 08:52:30|204294.6|204204.6|204272.8|204182.8|204308|204218|204272.3|204182.3|19
1738659160000|2025-02-04 08:52:40|204273.1|204183.1|204300.7|204210.7|204304.2|204214.2|204273.1|204183.1|9
1738659170000|2025-02-04 08:52:50|204298.2|204208.2|204286|204196|204301.8|204211.8|204280.3|204190.3|11
1738659180000|2025-02-04 08:53:00|204289.6|204199.6|204308.1|204218.1|204308.1|204218.1|204286.5|204196.5|5
1738659190000|2025-02-04 08:53:10|204316.8|204226.8|204370.9|204280.9|204376.2|204286.2|204316.8|204226.8|8
1738659200000|2025-02-04 08:53:20|204375.5|204285.5|204362|204272|204375.5|204285.5|204359.5|204269.5|6
1738659210000|2025-02-04 08:53:30|204366.8|204276.8|204364.3|204274.3|204372.3|204282.3|204363.6|204273.6|6
1738659220000|2025-02-04 08:53:40|204359|204269|204343.6|204253.6|204359|204269|204335.3|204245.3|9
1738659230000|2025-02-04 08:53:50|204339.2|204249.2|204327.8|204237.8|204339.2|204249.2|204327.1|204237.1|9
1738659240000|2025-02-04 08:54:00|204333.8|204243.8|204332.6|204242.6|204338|204248|204332.3|204242.3|8
1738659250000|2025-02-04 08:54:10|204332.3|204242.3|204213.7|204123.7|204332.3|204242.3|204213.7|204123.7|10
1738659260000|2025-02-04 08:54:20|204209.5|204119.5|204211.2|204121.2|204223.1|204133.1|204204.7|204114.7|16
1738659270000|2025-02-04 08:54:30|204204.8|204114.8|204191.1|204101.1|204216.5|204126.5|204191.1|204101.1|11
1738659280000|2025-02-04 08:54:40|204194.3|204104.3|204189.8|204099.8|204202.1|204112.1|204189.8|204099.8|11
1738659290000|2025-02-04 08:54:50|204183.7|204093.7|204193.3|204103.3|204193.3|204103.3|204162.4|204072.4|15
1738659300000|2025-02-04 08:55:00|204188.6|204098.6|204196.6|204106.6|204203.4|204113.4|204188.6|204098.6|18
1738659310000|2025-02-04 08:55:10|204192.8|204102.8|204209|204119|204209|204119|204189.4|204099.4|11
1738659320000|2025-02-04 08:55:20|204205.4|204115.4|204205.8|204115.8|204209.6|204119.6|204205.4|204115.4|3
1738659330000|2025-02-04 08:55:30|204210.3|204120.3|204215.4|204125.4|204224.3|204134.3|204210.3|204120.3|5
1738659340000|2025-02-04 08:55:40|204217|204127|204194.1|204104.1|204220.5|204130.5|204191.3|204101.3|16
1738659350000|2025-02-04 08:55:50|204192.4|204102.4|204194.5|204104.5|204201|204111|204192.4|204102.4|13
1738659360000|2025-02-04 08:56:00|204190.5|204100.5|204191.8|204101.8|204195.3|204105.3|204190.5|204100.5|3
1738659370000|2025-02-04 08:56:10|204188.1|204098.1|204115.7|204025.7|204188.1|204098.1|204109.3|204019.3|12
1738659380000|2025-02-04 08:56:20|204122.6|204032.6|204118|204028|204122.6|204032.6|204118|204028|2
1738659390000|2025-02-04 08:56:30|204114.2|204024.2|204109.7|204019.7|204114.2|204024.2|204109.1|204019.1|7
1738659400000|2025-02-04 08:56:40|204113.1|204023.1|204114|204024|204114|204024|204109.5|204019.5|5
1738659410000|2025-02-04 08:56:50|204110.3|204020.3|204110.3|204020.3|204110.3|204020.3|204110.3|204020.3|1
1738659420000|2025-02-04 08:57:00|204116.3|204026.3|204114.8|204024.8|204119.9|204029.9|204114.6|204024.6|11
1738659430000|2025-02-04 08:57:10|204115.3|204025.3|204115.4|204025.4|204117|204027|204110.3|204020.3|7
1738659440000|2025-02-04 08:57:20|204111.9|204021.9|204080.7|203990.7|204111.9|204021.9|204070.6|203980.6|6
1738659450000|2025-02-04 08:57:30|204087.9|203997.9|204088|203998|204105.3|204015.3|204080.7|203990.7|9
1738659460000|2025-02-04 08:57:40|204084.5|203994.5|204108.3|204018.3|204108.3|204018.3|204084.5|203994.5|10
1738659470000|2025-02-04 08:57:50|204104.2|204014.2|204196.5|204106.5|204201.4|204111.4|204104.2|204014.2|18
1738659480000|2025-02-04 08:58:00|204196.8|204106.8|204257.8|204167.8|204263.6|204173.6|204190.7|204100.7|20
1738659490000|2025-02-04 08:58:10|204273.7|204183.7|204266.2|204176.2|204273.7|204183.7|204266|204176|12
1738659500000|2025-02-04 08:58:20|204262.1|204172.1|204269|204179|204269|204179|204250.1|204160.1|8
1738659510000|2025-02-04 08:58:30|204279.2|204189.2|204239.5|204149.5|204291.3|204201.3|204239.2|204149.2|20
1738659520000|2025-02-04 08:58:40|204239.2|204149.2|204305.5|204215.5|204312.7|204222.7|204239.2|204149.2|16
1738659530000|2025-02-04 08:58:50|204309.2|204219.2|204306.8|204216.8|204327.4|204237.4|204305.7|204215.7|10
1738659540000|2025-02-04 08:59:00|204295.4|204205.4|204286.8|204196.8|204297.6|204207.6|204286.8|204196.8|13
1738659550000|2025-02-04 08:59:10|204283.5|204193.5|204300.1|204210.1|204300.1|204210.1|204283.5|204193.5|7
1738659560000|2025-02-04 08:59:20|204295.6|204205.6|204289.3|204199.3|204297|204207|204285.1|204195.1|14
1738659570000|2025-02-04 08:59:30|204289|204199|204288.3|204198.3|204298.6|204208.6|204287.5|204197.5|19
1738659580000|2025-02-04 08:59:40|204296.5|204206.5|204298.1|204208.1|204305.2|204215.2|204289.8|204199.8|19
1738659590000|2025-02-04 08:59:50|204298.3|204208.3|204301.6|204211.6|204312.5|204222.5|204298.1|204208.1|8
1738659600000|2025-02-04 09:00:00|204304.7|204214.7|204289.8|204199.8|204304.7|204214.7|204282.4|204192.4|21
1738659610000|2025-02-04 09:00:10|204287|204197|204278.2|204188.2|204287|204197|204276.8|204186.8|14
1738659620000|2025-02-04 09:00:20|204275.7|204185.7|204279|204189|204279.6|204189.6|204259.3|204169.3|11
1738659630000|2025-02-04 09:00:30|204279.3|204189.3|204282.9|204192.9|204282.9|204192.9|204275.7|204185.7|9
1738659640000|2025-02-04 09:00:40|204278.4|204188.4|204283.1|204193.1|204291.7|204201.7|204278.4|204188.4|11
1738659650000|2025-02-04 09:00:50|204282.9|204192.9|204282.8|204192.8|204283.1|204193.1|204282.8|204192.8|4
1738659660000|2025-02-04 09:01:00|204281.1|204191.1|204285.6|204195.6|204285.6|204195.6|204281.1|204191.1|9
1738659670000|2025-02-04 09:01:10|204286.3|204196.3|204285.7|204195.7|204286.3|204196.3|204278.2|204188.2|11
1738659680000|2025-02-04 09:01:20|204282.3|204192.3|204275.5|204185.5|204282.3|204192.3|204275|204185|10
1738659690000|2025-02-04 09:01:30|204278|204188|204278.6|204188.6|204282.4|204192.4|204278|204188|5
1738659700000|2025-02-04 09:01:40|204275.5|204185.5|204334.6|204244.6|204334.6|204244.6|204275.5|204185.5|7
1738659710000|2025-02-04 09:01:50|204333.7|204243.7|204328|204238|204333.7|204243.7|204327.9|204237.9|9
1738659720000|2025-02-04 09:02:00|204327.9|204237.9|204327.8|204237.8|204331.5|204241.5|204327.1|204237.1|10
1738659730000|2025-02-04 09:02:10|204327.9|204237.9|204327.5|204237.5|204333.6|204243.6|204327.4|204237.4|10
1738659740000|2025-02-04 09:02:20|204327.6|204237.6|204344.9|204254.9|204344.9|204254.9|204326.6|204236.6|6
1738659750000|2025-02-04 09:02:30|204342.9|204252.9|204349.7|204259.7|204363.5|204273.5|204342.9|204252.9|7
1738659760000|2025-02-04 09:02:40|204353.5|204263.5|204383.7|204293.7|204383.7|204293.7|204353.5|204263.5|13
1738659770000|2025-02-04 09:02:50|204386.5|204296.5|204382.6|204292.6|204386.5|204296.5|204380.2|204290.2|4
1738659780000|2025-02-04 09:03:00|204385.4|204295.4|204386.4|204296.4|204388.1|204298.1|204382.4|204292.4|4
1738659790000|2025-02-04 09:03:10|204382.3|204292.3|204443.1|204353.1|204502.9|204412.9|204382.3|204292.3|17
1738659800000|2025-02-04 09:03:20|204440.7|204350.7|204444.5|204354.5|204449.6|204359.6|204436.8|204346.8|14
1738659810000|2025-02-04 09:03:30|204442.4|204352.4|204466.4|204376.4|204472.5|204382.5|204442.4|204352.4|8
1738659820000|2025-02-04 09:03:40|204464.8|204374.8|204494.8|204404.8|204497.4|204407.4|204464.8|204374.8|13
1738659830000|2025-02-04 09:03:50|204500.1|204410.1|204491.4|204401.4|204500.7|204410.7|204463.4|204373.4|7
1738659840000|2025-02-04 09:04:00|204494.9|204404.9|204481|204391|204494.9|204404.9|204459.3|204369.3|14
1738659850000|2025-02-04 09:04:10|204485.9|204395.9|204448.5|204358.5|204485.9|204395.9|204448.5|204358.5|11
1738659860000|2025-02-04 09:04:20|204444|204354|204445.3|204355.3|204445.3|204355.3|204441.5|204351.5|3
1738659870000|2025-02-04 09:04:30|204440.2|204350.2|204440.2|204350.2|204440.2|204350.2|204440.2|204350.2|1
1738659880000|2025-02-04 09:04:40|204437.7|204347.7|204441.5|204351.5|204441.5|204351.5|204435.3|204345.3|11
1738659890000|2025-02-04 09:04:50|204445|204355|204540.6|204450.6|204543.7|204453.7|204445|204355|9
1738659900000|2025-02-04 09:05:00|204536.2|204446.2|204526.2|204436.2|204553.7|204463.7|204526.2|204436.2|18
1738659910000|2025-02-04 09:05:10|204523|204433|204522.3|204432.3|204525.8|204435.8|204518.9|204428.9|9
1738659920000|2025-02-04 09:05:20|204525.5|204435.5|204588.6|204498.6|204588.6|204498.6|204520.5|204430.5|10
1738659930000|2025-02-04 09:05:30|204591.7|204501.7|204594.6|204504.6|204627.4|204537.4|204589.2|204499.2|11
1738659940000|2025-02-04 09:05:40|204591.6|204501.6|204584.3|204494.3|204591.6|204501.6|204584.3|204494.3|4
1738659950000|2025-02-04 09:05:50|204586.8|204496.8|204583.4|204493.4|204588.5|204498.5|204583.4|204493.4|4
1738659960000|2025-02-04 09:06:00|204580.5|204490.5|204483.5|204393.5|204580.5|204490.5|204472.2|204382.2|23
1738659970000|2025-02-04 09:06:10|204477.1|204387.1|204485|204395|204489.4|204399.4|204474.7|204384.7|14
1738659980000|2025-02-04 09:06:20|204484.5|204394.5|204484.3|204394.3|204490.5|204400.5|204483.5|204393.5|8
1738659990000|2025-02-04 09:06:30|204481.4|204391.4|204493|204403|204501.3|204411.3|204481.4|204391.4|14
1738660000000|2025-02-04 09:06:40|204499.9|204409.9|204486.8|204396.8|204500.5|204410.5|204479.8|204389.8|19
1738660010000|2025-02-04 09:06:50|204488.2|204398.2|204479.1|204389.1|204497|204407|204472.6|204382.6|17
1738660020000|2025-02-04 09:07:00|204471.8|204381.8|204496.8|204406.8|204496.8|204406.8|204470.5|204380.5|24
1738660030000|2025-02-04 09:07:10|204490.2|204400.2|204506.2|204416.2|204508.9|204418.9|204488.2|204398.2|10
1738660040000|2025-02-04 09:07:20|204503.7|204413.7|204501.7|204411.7|204513.6|204423.6|204501.7|204411.7|9
1738660050000|2025-02-04 09:07:30|204500.7|204410.7|204484.9|204394.9|204505.1|204415.1|204484.9|204394.9|10
1738660060000|2025-02-04 09:07:40|204487.7|204397.7|204482.8|204392.8|204496.1|204406.1|204482.8|204392.8|14
1738660070000|2025-02-04 09:07:50|204483.1|204393.1|204488.8|204398.8|204495.3|204405.3|204483.1|204393.1|13
1738660080000|2025-02-04 09:08:00|204489.3|204399.3|204445.7|204355.7|204493.6|204403.6|204443.7|204353.7|17
1738660090000|2025-02-04 09:08:10|204445.9|204355.9|204470.6|204380.6|204478.3|204388.3|204415.5|204325.5|17
1738660100000|2025-02-04 09:08:20|204470.9|204380.9|204485.3|204395.3|204494.8|204404.8|204470.9|204380.9|9
1738660110000|2025-02-04 09:08:30|204491.8|204401.8|204471.9|204381.9|204492.8|204402.8|204471.9|204381.9|13
1738660120000|2025-02-04 09:08:40|204478|204388|204474.9|204384.9|204480.7|204390.7|204472.7|204382.7|4
1738660130000|2025-02-04 09:08:50|204472.5|204382.5|204518.6|204428.6|204519|204429|204472.5|204382.5|7
1738660140000|2025-02-04 09:09:00|204516.5|204426.5|204581.2|204491.2|204612.1|204522.1|204513.8|204423.8|16
1738660150000|2025-02-04 09:09:10|204588.6|204498.6|204602.8|204512.8|204608.1|204518.1|204581.6|204491.6|8
1738660160000|2025-02-04 09:09:20|204603.2|204513.2|204604.4|204514.4|204607.2|204517.2|204602.8|204512.8|5
1738660170000|2025-02-04 09:09:30|204601.3|204511.3|204600.1|204510.1|204602.8|204512.8|204597|204507|7
1738660180000|2025-02-04 09:09:40|204602.6|204512.6|204589.4|204499.4|204602.6|204512.6|204589.4|204499.4|4
1738660190000|2025-02-04 09:09:50|204598.5|204508.5|204598.8|204508.8|204603.7|204513.7|204598.5|204508.5|5
1738660200000|2025-02-04 09:10:00|204596.1|204506.1|204571.8|204481.8|204598.1|204508.1|204571.8|204481.8|19
1738660210000|2025-02-04 09:10:10|204574.6|204484.6|204574.6|204484.6|204574.6|204484.6|204574.6|204484.6|1
1738660220000|2025-02-04 09:10:20|204580.5|204490.5|204574.2|204484.2|204580.5|204490.5|204574.2|204484.2|2
1738660230000|2025-02-04 09:10:30|204571.6|204481.6|204571.6|204481.6|204571.6|204481.6|204571.6|204481.6|1
1738660240000|2025-02-04 09:10:40|204582.2|204492.2|204610|204520|204620.4|204530.4|204582.2|204492.2|11
1738660250000|2025-02-04 09:10:50|204618|204528|204608.6|204518.6|204618|204528|204608.6|204518.6|3
1738660260000|2025-02-04 09:11:00|204605|204515|204607.7|204517.7|204607.7|204517.7|204598.2|204508.2|9
1738660270000|2025-02-04 09:11:10|204601.9|204511.9|204599|204509|204608.4|204518.4|204599|204509|8
1738660280000|2025-02-04 09:11:20|204601.5|204511.5|204601.4|204511.4|204605.4|204515.4|204601.4|204511.4|3
1738660290000|2025-02-04 09:11:30|204598.5|204508.5|204512.2|204422.2|204598.5|204508.5|204506.7|204416.7|12
1738660300000|2025-02-04 09:11:40|204517.1|204427.1|204504.8|204414.8|204522.8|204432.8|204504.8|204414.8|13
1738660310000|2025-02-04 09:11:50|204495.9|204405.9|204443.7|204353.7|204495.9|204405.9|204441.8|204351.8|5
1738660320000|2025-02-04 09:12:00|204438.9|204348.9|204417.9|204327.9|204443|204353|204415.9|204325.9|20
1738660330000|2025-02-04 09:12:10|204416.2|204326.2|204412.1|204322.1|204418.1|204328.1|204409.8|204319.8|12
1738660340000|2025-02-04 09:12:20|204418.7|204328.7|204424.9|204334.9|204432.6|204342.6|204410.1|204320.1|19
1738660350000|2025-02-04 09:12:30|204429.2|204339.2|204411.6|204321.6|204429.2|204339.2|204411.2|204321.2|12
1738660360000|2025-02-04 09:12:40|204415.6|204325.6|204404.9|204314.9|204415.6|204325.6|204404.9|204314.9|4
1738660370000|2025-02-04 09:12:50|204411.7|204321.7|204413.3|204323.3|204419.5|204329.5|204406.5|204316.5|10
1738660380000|2025-02-04 09:13:00|204418.8|204328.8|204417.6|204327.6|204427|204337|204412.4|204322.4|17
1738660390000|2025-02-04 09:13:10|204422.7|204332.7|204416.8|204326.8|204422.7|204332.7|204416.8|204326.8|5
1738660400000|2025-02-04 09:13:20|204419|204329|204419.3|204329.3|204425.7|204335.7|204414.7|204324.7|8
1738660410000|2025-02-04 09:13:30|204425.3|204335.3|204451.3|204361.3|204472.5|204382.5|204420.1|204330.1|15
1738660420000|2025-02-04 09:13:40|204451.5|204361.5|204451.6|204361.6|204465|204375|204451.2|204361.2|13
1738660430000|2025-02-04 09:13:50|204451.5|204361.5|204451.5|204361.5|204451.5|204361.5|204451.5|204361.5|1
1738660440000|2025-02-04 09:14:00|204457|204367|204450.1|204360.1|204458.6|204368.6|204445.1|204355.1|9
1738660450000|2025-02-04 09:14:10|204446.8|204356.8|204443.2|204353.2|204449.1|204359.1|204443.2|204353.2|7
1738660460000|2025-02-04 09:14:20|204448.4|204358.4|204442.1|204352.1|204450.1|204360.1|204438.9|204348.9|10
1738660470000|2025-02-04 09:14:30|204443.8|204353.8|204531.3|204441.3|204540.8|204450.8|204409|204319|14
1738660480000|2025-02-04 09:14:40|204530.7|204440.7|204577.8|204487.8|204582.6|204492.6|204530.6|204440.6|25
1738660490000|2025-02-04 09:14:50|204577.5|204487.5|204535.7|204445.7|204577.5|204487.5|204535.6|204445.6|12
1738660500000|2025-02-04 09:15:00|204543.9|204453.9|204575.7|204485.7|204580.9|204490.9|204527.9|204437.9|25
1738660510000|2025-02-04 09:15:10|204576.7|204486.7|204534.7|204444.7|204576.7|204486.7|204530.3|204440.3|15
1738660520000|2025-02-04 09:15:20|204534.9|204444.9|204464.5|204374.5|204537.6|204447.6|204460.4|204370.4|19
1738660530000|2025-02-04 09:15:30|204461.5|204371.5|204448.7|204358.7|204464.3|204374.3|204446.1|204356.1|19
1738660540000|2025-02-04 09:15:40|204448.8|204358.8|204473.8|204383.8|204476|204386|204448.8|204358.8|21
1738660550000|2025-02-04 09:15:50|204480.2|204390.2|204484.7|204394.7|204495|204405|204466.6|204376.6|19
1738660560000|2025-02-04 09:16:00|204489.9|204399.9|204481|204391|204493|204403|204479.8|204389.8|14
1738660570000|2025-02-04 09:16:10|204487.6|204397.6|204444|204354|204487.6|204397.6|204423.6|204333.6|21
1738660580000|2025-02-04 09:16:20|204444.4|204354.4|204396.3|204306.3|204450.6|204360.6|204394.9|204304.9|17
1738660590000|2025-02-04 09:16:30|204396.2|204306.2|204394.8|204304.8|204403.4|204313.4|204394.5|204304.5|8
1738660600000|2025-02-04 09:16:40|204395|204305|204444.1|204354.1|204450.8|204360.8|204395|204305|15
1738660610000|2025-02-04 09:16:50|204444.2|204354.2|204458.3|204368.3|204458.9|204368.9|204444.2|204354.2|14
1738660620000|2025-02-04 09:17:00|204464.1|204374.1|204486.7|204396.7|204497.9|204407.9|204464.1|204374.1|16
1738660630000|2025-02-04 09:17:10|204492.9|204402.9|204460.1|204370.1|204492.9|204402.9|204454.7|204364.7|18
1738660640000|2025-02-04 09:17:20|204459.3|204369.3|204458.4|204368.4|204472.9|204382.9|204455.6|204365.6|17
1738660650000|2025-02-04 09:17:30|204471.5|204381.5|204484.1|204394.1|204496.7|204406.7|204459.1|204369.1|18
1738660660000|2025-02-04 09:17:40|204484.3|204394.3|204495|204405|204501.8|204411.8|204482.7|204392.7|16
1738660670000|2025-02-04 09:17:50|204489.8|204399.8|204494.2|204404.2|204497.8|204407.8|204480.7|204390.7|18
1738660680000|2025-02-04 09:18:00|204490.8|204400.8|204447.1|204357.1|204492.1|204402.1|204446.9|204356.9|21
1738660690000|2025-02-04 09:18:10|204454|204364|204455.2|204365.2|204458.8|204368.8|204448.6|204358.6|13
1738660700000|2025-02-04 09:18:20|204456.4|204366.4|204413.4|204323.4|204456.4|204366.4|204413.4|204323.4|16
1738660710000|2025-02-04 09:18:30|204410.9|204320.9|204411.1|204321.1|204415.2|204325.2|204409.9|204319.9|14
1738660720000|2025-02-04 09:18:40|204407|204317|204355.6|204265.6|204407|204317|204355.1|204265.1|9
1738660730000|2025-02-04 09:18:50|204351.8|204261.8|204358.5|204268.5|204375.1|204285.1|204351.8|204261.8|13
1738660740000|2025-02-04 09:19:00|204365.6|204275.6|204406.3|204316.3|204410.5|204320.5|204358.5|204268.5|13
1738660750000|2025-02-04 09:19:10|204406.4|204316.4|204400.4|204310.4|204407.1|204317.1|204399.7|204309.7|8
1738660760000|2025-02-04 09:19:20|204399.7|204309.7|204388.7|204298.7|204400.1|204310.1|204388.7|204298.7|9
1738660770000|2025-02-04 09:19:30|204389.1|204299.1|204389.9|204299.9|204390.2|204300.2|204388.9|204298.9|6
1738660780000|2025-02-04 09:19:40|204385.9|204295.9|204394.2|204304.2|204401.1|204311.1|204354.4|204264.4|15
1738660790000|2025-02-04 09:19:50|204394.6|204304.6|204405.2|204315.2|204418.2|204328.2|204394.6|204304.6|13
1738660800000|2025-02-04 09:20:00|204405.1|204315.1|204350.9|204260.9|204405.1|204315.1|204350.8|204260.8|14
1738660810000|2025-02-04 09:20:10|204350.6|204260.6|204361.2|204271.2|204374.4|204284.4|204350.5|204260.5|16
1738660820000|2025-02-04 09:20:20|204364.8|204274.8|204363.2|204273.2|204377.1|204287.1|204363.2|204273.2|19
1738660830000|2025-02-04 09:20:30|204368.4|204278.4|204274.1|204184.1|204368.4|204278.4|204272.9|204182.9|21
1738660840000|2025-02-04 09:20:40|204290.2|204200.2|204308.3|204218.3|204329|204239|204278.2|204188.2|23
1738660850000|2025-02-04 09:20:50|204308.5|204218.5|204321.4|204231.4|204328.9|204238.9|204308.5|204218.5|23
1738660860000|2025-02-04 09:21:00|204319.7|204229.7|204239.4|204149.4|204319.9|204229.9|204239.2|204149.2|14
1738660870000|2025-02-04 09:21:10|204235.2|204145.2|204241.2|204151.2|204248.3|204158.3|204228.8|204138.8|18
1738660880000|2025-02-04 09:21:20|204241.3|204151.3|204211.6|204121.6|204249.1|204159.1|204211.6|204121.6|15
1738660890000|2025-02-04 09:21:30|204216.2|204126.2|204207|204117|204232.6|204142.6|204196.1|204106.1|12
1738660900000|2025-02-04 09:21:40|204212.2|204122.2|204207.2|204117.2|204217.2|204127.2|204198.8|204108.8|19
1738660910000|2025-02-04 09:21:50|204207.3|204117.3|204225.9|204135.9|204231.4|204141.4|204207.3|204117.3|19
1738660920000|2025-02-04 09:22:00|204222.7|204132.7|204251.1|204161.1|204261.2|204171.2|204222.5|204132.5|10
1738660930000|2025-02-04 09:22:10|204248.6|204158.6|204245.5|204155.5|204259.5|204169.5|204228.4|204138.4|18
1738660940000|2025-02-04 09:22:20|204242.3|204152.3|204191.8|204101.8|204244|204154|204183.4|204093.4|16
1738660950000|2025-02-04 09:22:30|204197.5|204107.5|204194.1|204104.1|204197.5|204107.5|204170.5|204080.5|10
1738660960000|2025-02-04 09:22:40|204199.3|204109.3|204207.5|204117.5|204214.2|204124.2|204196.1|204106.1|11
1738660970000|2025-02-04 09:22:50|204203|204113|204207.9|204117.9|204212.7|204122.7|204198|204108|13
1738660980000|2025-02-04 09:23:00|204208.3|204118.3|204210.3|204120.3|204221.3|204131.3|204208.3|204118.3|14
1738660990000|2025-02-04 09:23:10|204210.5|204120.5|204198.2|204108.2|204223.8|204133.8|204198.2|204108.2|13
1738661000000|2025-02-04 09:23:20|204194.9|204104.9|204207.5|204117.5|204217.8|204127.8|204194.9|204104.9|12
1738661010000|2025-02-04 09:23:30|204207.2|204117.2|204104|204014|204212.4|204122.4|204104|204014|14
1738661020000|2025-02-04 09:23:40|204100.2|204010.2|204066.6|203976.6|204106.7|204016.7|204066.6|203976.6|21
1738661030000|2025-02-04 09:23:50|204077.8|203987.8|204090.8|204000.8|204122.4|204032.4|204077.8|203987.8|20
1738661040000|2025-02-04 09:24:00|204109.3|204019.3|204161.2|204071.2|204171.3|204081.3|204103.3|204013.3|14
1738661050000|2025-02-04 09:24:10|204169|204079|204167.1|204077.1|204171.6|204081.6|204161.4|204071.4|6
1738661060000|2025-02-04 09:24:20|204164.6|204074.6|204081.8|203991.8|204164.6|204074.6|204068.7|203978.7|17
1738661070000|2025-02-04 09:24:30|204082|203992|204103.8|204013.8|204105.5|204015.5|204074|203984|17
1738661080000|2025-02-04 09:24:40|204103.5|204013.5|204044.2|203954.2|204108.9|204018.9|204044.2|203954.2|16
1738661090000|2025-02-04 09:24:50|204053.8|203963.8|204058.1|203968.1|204063.3|203973.3|204053.8|203963.8|6
1738661100000|2025-02-04 09:25:00|204054|203964|204056.8|203966.8|204063|203973|204034.7|203944.7|20
1738661110000|2025-02-04 09:25:10|204050|203960|204048.4|203958.4|204064.2|203974.2|204048.4|203958.4|12
1738661120000|2025-02-04 09:25:20|204055.5|203965.5|204087.1|203997.1|204092.5|204002.5|204055.4|203965.4|19
1738661130000|2025-02-04 09:25:30|204096.2|204006.2|204107.3|204017.3|204113.8|204023.8|204096.2|204006.2|9
1738661140000|2025-02-04 09:25:40|204113.7|204023.7|204130.2|204040.2|204135.4|204045.4|204107.1|204017.1|19
1738661150000|2025-02-04 09:25:50|204130.5|204040.5|204160.4|204070.4|204168.5|204078.5|204126.5|204036.5|17
1738661160000|2025-02-04 09:26:00|204167.4|204077.4|204167.2|204077.2|204170.5|204080.5|204159.4|204069.4|12
1738661170000|2025-02-04 09:26:10|204176.9|204086.9|204160.9|204070.9|204188.2|204098.2|204160.9|204070.9|15
1738661180000|2025-02-04 09:26:20|204161.2|204071.2|204161.7|204071.7|204168.2|204078.2|204159.6|204069.6|18
1738661190000|2025-02-04 09:26:30|204161.2|204071.2|204160.2|204070.2|204166.5|204076.5|204157.3|204067.3|21
1738661200000|2025-02-04 09:26:40|204169.7|204079.7|204187.6|204097.6|204202|204112|204160.9|204070.9|16
1738661210000|2025-02-04 09:26:50|204186.6|204096.6|204214.3|204124.3|204224.7|204134.7|204186.6|204096.6|17
1738661220000|2025-02-04 09:27:00|204221.4|204131.4|204229.7|204139.7|204236|204146|204214.2|204124.2|16
1738661230000|2025-02-04 09:27:10|204238.5|204148.5|204268.8|204178.8|204276.2|204186.2|204238.5|204148.5|15
1738661240000|2025-02-04 09:27:20|204275|204185|204274.2|204184.2|204301.2|204211.2|204267.9|204177.9|17
1738661250000|2025-02-04 09:27:30|204274.6|204184.6|204274.1|204184.1|204274.7|204184.7|204274.1|204184.1|8
1738661260000|2025-02-04 09:27:40|204273.9|204183.9|204274.8|204184.8|204279.5|204189.5|204265.8|204175.8|12
1738661270000|2025-02-04 09:27:50|204275|204185|204274.8|204184.8|204275.2|204185.2|204274.5|204184.5|5
1738661280000|2025-02-04 09:28:00|204275.2|204185.2|204274.4|204184.4|204281.6|204191.6|204274.3|204184.3|12
1738661290000|2025-02-04 09:28:10|204274|204184|204274|204184|204279.9|204189.9|204273.1|204183.1|10
1738661300000|2025-02-04 09:28:20|204274.3|204184.3|204271.8|204181.8|204279.2|204189.2|204271.8|204181.8|8
1738661310000|2025-02-04 09:28:30|204272|204182|204267.7|204177.7|204281|204191|204263.7|204173.7|13
1738661320000|2025-02-04 09:28:40|204273.8|204183.8|204276.2|204186.2|204299.2|204209.2|204267.2|204177.2|11
1738661330000|2025-02-04 09:28:50|204277.2|204187.2|204309.5|204219.5|204312|204222|204276.6|204186.6|14
1738661340000|2025-02-04 09:29:00|204306.3|204216.3|204275.6|204185.6|204315.2|204225.2|204275.4|204185.4|15
1738661350000|2025-02-04 09:29:10|204275.9|204185.9|204281.5|204191.5|204288.2|204198.2|204270.3|204180.3|12
1738661360000|2025-02-04 09:29:20|204288.1|204198.1|204271.1|204181.1|204288.1|204198.1|204265.3|204175.3|26
1738661370000|2025-02-04 09:29:30|204274.3|204184.3|204273.4|204183.4|204280.5|204190.5|204272.1|204182.1|15
1738661380000|2025-02-04 09:29:40|204279.6|204189.6|204266.5|204176.5|204279.6|204189.6|204261.4|204171.4|10
1738661390000|2025-02-04 09:29:50|204266.7|204176.7|204260.6|204170.6|204271|204181|204260.6|204170.6|10
1738661400000|2025-02-04 09:30:00|204260.1|204170.1|204313.2|204223.2|204318|204228|204260.1|204170.1|15
1738661410000|2025-02-04 09:30:10|204312.7|204222.7|204350.6|204260.6|204357.3|204267.3|204310|204220|15
1738661420000|2025-02-04 09:30:20|204357.5|204267.5|204386.8|204296.8|204393.7|204303.7|204336|204246|17
1738661430000|2025-02-04 09:30:30|204383|204293|204405.6|204315.6|204414.1|204324.1|204363|204273|20
1738661440000|2025-02-04 09:30:40|204401.6|204311.6|204414|204324|204418.8|204328.8|204381.8|204291.8|23
1738661450000|2025-02-04 09:30:50|204411|204321|204398.5|204308.5|204411.5|204321.5|204398.5|204308.5|14
1738661460000|2025-02-04 09:31:00|204405.6|204315.6|204404.7|204314.7|204413.2|204323.2|204399.2|204309.2|12
1738661470000|2025-02-04 09:31:10|204412|204322|204410.8|204320.8|204418.8|204328.8|204405.1|204315.1|14
1738661480000|2025-02-04 09:31:20|204411.4|204321.4|204477.6|204387.6|204477.6|204387.6|204410.5|204320.5|15
1738661490000|2025-02-04 09:31:30|204468.9|204378.9|204465.8|204375.8|204475|204385|204452.1|204362.1|19
1738661500000|2025-02-04 09:31:40|204466.1|204376.1|204505.3|204415.3|204517|204427|204465.9|204375.9|14
1738661510000|2025-02-04 09:31:50|204505.4|204415.4|204491.2|204401.2|204522.9|204432.9|204491.2|204401.2|15
1738661520000|2025-02-04 09:32:00|204500.6|204410.6|204497.8|204407.8|204504.7|204414.7|204488.4|204398.4|17
1738661530000|2025-02-04 09:32:10|204502.5|204412.5|204572.6|204482.6|204577.4|204487.4|204495.5|204405.5|18
1738661540000|2025-02-04 09:32:20|204567.8|204477.8|204567.5|204477.5|204571.7|204481.7|204561.9|204471.9|11
1738661550000|2025-02-04 09:32:30|204561.4|204471.4|204597.5|204507.5|204597.5|204507.5|204561.3|204471.3|14
1738661560000|2025-02-04 09:32:40|204597.6|204507.6|204600.2|204510.2|204652.5|204562.5|204596.2|204506.2|16
1738661570000|2025-02-04 09:32:50|204601.3|204511.3|204601.6|204511.6|204611.4|204521.4|204571.2|204481.2|19
1738661580000|2025-02-04 09:33:00|204598.1|204508.1|204610.4|204520.4|204620.2|204530.2|204598.1|204508.1|14
1738661590000|2025-02-04 09:33:10|204610.6|204520.6|204572.3|204482.3|204614.1|204524.1|204561.7|204471.7|11
1738661600000|2025-02-04 09:33:20|204573.6|204483.6|204601.9|204511.9|204602.5|204512.5|204567.3|204477.3|23
1738661610000|2025-02-04 09:33:30|204595.1|204505.1|204581.8|204491.8|204595.1|204505.1|204580.6|204490.6|12
1738661620000|2025-02-04 09:33:40|204585|204495|204589.3|204499.3|204596.2|204506.2|204581.6|204491.6|8
1738661630000|2025-02-04 09:33:50|204589.5|204499.5|204566.4|204476.4|204596.5|204506.5|204563.8|204473.8|21
1738661640000|2025-02-04 09:34:00|204566.9|204476.9|204595.8|204505.8|204603.4|204513.4|204563.6|204473.6|20
1738661650000|2025-02-04 09:34:10|204596|204506|204599.1|204509.1|204607|204517|204594.7|204504.7|10
1738661660000|2025-02-04 09:34:20|204599.3|204509.3|204559.5|204469.5|204599.3|204509.3|204559.5|204469.5|12
1738661670000|2025-02-04 09:34:30|204559.8|204469.8|204566.2|204476.2|204572.3|204482.3|204558.7|204468.7|11
1738661680000|2025-02-04 09:34:40|204566.4|204476.4|204588.5|204498.5|204595.9|204505.9|204565.6|204475.6|11
1738661690000|2025-02-04 09:34:50|204589.7|204499.7|204610.6|204520.6|204616|204526|204589.7|204499.7|7
1738661700000|2025-02-04 09:35:00|204602.6|204512.6|204615.7|204525.7|204620.5|204530.5|204602.6|204512.6|12
1738661710000|2025-02-04 09:35:10|204613.5|204523.5|204606.3|204516.3|204613.5|204523.5|204603.5|204513.5|5
1738661720000|2025-02-04 09:35:20|204615.7|204525.7|204616.3|204526.3|204623.1|204533.1|204602.9|204512.9|9
1738661730000|2025-02-04 09:35:30|204614.1|204524.1|204613.6|204523.6|204623.5|204533.5|204613.6|204523.6|7
1738661740000|2025-02-04 09:35:40|204612.3|204522.3|204574.4|204484.4|204612.3|204522.3|204568.7|204478.7|14
1738661750000|2025-02-04 09:35:50|204574.2|204484.2|204583.6|204493.6|204589.2|204499.2|204566.1|204476.1|14
1738661760000|2025-02-04 09:36:00|204589.1|204499.1|204582.8|204492.8|204599.5|204509.5|204582.5|204492.5|21
1738661770000|2025-02-04 09:36:10|204579|204489|204580.2|204490.2|204595.4|204505.4|204579|204489|16
1738661780000|2025-02-04 09:36:20|204587|204497|204578.4|204488.4|204587|204497|204568.2|204478.2|12
1738661790000|2025-02-04 09:36:30|204579.2|204489.2|204568.6|204478.6|204586.3|204496.3|204568.6|204478.6|16
1738661800000|2025-02-04 09:36:40|204567.9|204477.9|204567.6|204477.6|204578.1|204488.1|204554.5|204464.5|17
1738661810000|2025-02-04 09:36:50|204566.6|204476.6|204480|204390|204567.6|204477.6|204479.5|204389.5|15
1738661820000|2025-02-04 09:37:00|204480.2|204390.2|204501.4|204411.4|204509.4|204419.4|204480.2|204390.2|12
1738661830000|2025-02-04 09:37:10|204505|204415|204483.5|204393.5|204505|204415|204479.6|204389.6|9
1738661840000|2025-02-04 09:37:20|204479.1|204389.1|204458.1|204368.1|204479.1|204389.1|204429.9|204339.9|14
1738661850000|2025-02-04 09:37:30|204462.5|204372.5|204467.3|204377.3|204479.6|204389.6|204457.8|204367.8|11
1738661860000|2025-02-04 09:37:40|204467.1|204377.1|204412.7|204322.7|204477.2|204387.2|204394.2|204304.2|15
1738661870000|2025-02-04 09:37:50|204413|204323|204408.3|204318.3|204436.8|204346.8|204404.9|204314.9|13
1738661880000|2025-02-04 09:38:00|204405|204315|204424.4|204334.4|204424.4|204334.4|204400.4|204310.4|14
1738661890000|2025-02-04 09:38:10|204424.2|204334.2|204425.9|204335.9|204431.9|204341.9|204421.6|204331.6|10
1738661900000|2025-02-04 09:38:20|204426.1|204336.1|204420.4|204330.4|204433|204343|204405.5|204315.5|11
1738661910000|2025-02-04 09:38:30|204423.5|204333.5|204449.7|204359.7|204457.8|204367.8|204423.5|204333.5|16
1738661920000|2025-02-04 09:38:40|204448.7|204358.7|204445.5|204355.5|204459.9|204369.9|204441.3|204351.3|12
1738661930000|2025-02-04 09:38:50|204445.4|204355.4|204449.8|204359.8|204455.3|204365.3|204445|204355|14
1738661940000|2025-02-04 09:39:00|204449.5|204359.5|204449|204359|204460.5|204370.5|204447.8|204357.8|20
1738661950000|2025-02-04 09:39:10|204449.4|204359.4|204409.7|204319.7|204461.3|204371.3|204405.8|204315.8|13
1738661960000|2025-02-04 09:39:20|204412.9|204322.9|204444.5|204354.5|204444.5|204354.5|204412.9|204322.9|14
1738661970000|2025-02-04 09:39:30|204446|204356|204465.5|204375.5|204476|204386|204441.9|204351.9|20
1738661980000|2025-02-04 09:39:40|204466.5|204376.5|204458.5|204368.5|204470.7|204380.7|204450.9|204360.9|16
1738661990000|2025-02-04 09:39:50|204456.8|204366.8|204473.5|204383.5|204479.6|204389.6|204444.4|204354.4|18
1738662000000|2025-02-04 09:40:00|204475.3|204385.3|204484.5|204394.5|204484.5|204394.5|204465.1|204375.1|14
1738662010000|2025-02-04 09:40:10|204484.7|204394.7|204518|204428|204522.9|204432.9|204484.7|204394.7|15
1738662020000|2025-02-04 09:40:20|204507.9|204417.9|204526.3|204436.3|204527.5|204437.5|204485.4|204395.4|17
1738662030000|2025-02-04 09:40:30|204523.7|204433.7|204526.7|204436.7|204538.9|204448.9|204523.7|204433.7|10
1738662040000|2025-02-04 09:40:40|204532.7|204442.7|204532.3|204442.3|204537.2|204447.2|204528.8|204438.8|4
1738662050000|2025-02-04 09:40:50|204536.9|204446.9|204533.2|204443.2|204540.3|204450.3|204531.6|204441.6|6
1738662060000|2025-02-04 09:41:00|204539.6|204449.6|204536.4|204446.4|204544|204454|204535.4|204445.4|6
1738662070000|2025-02-04 09:41:10|204533.3|204443.3|204533|204443|204536.9|204446.9|204533|204443|3
1738662080000|2025-02-04 09:41:20|204538.6|204448.6|204531.1|204441.1|204547|204457|204531.1|204441.1|15
1738662090000|2025-02-04 09:41:30|204535.1|204445.1|204546.1|204456.1|204546.4|204456.4|204533.7|204443.7|10
1738662100000|2025-02-04 09:41:40|204537.9|204447.9|204545.2|204455.2|204554.7|204464.7|204536.5|204446.5|14
1738662110000|2025-02-04 09:41:50|204534.9|204444.9|204538.7|204448.7|204542|204452|204534.9|204444.9|6
1738662120000|2025-02-04 09:42:00|204536|204446|204530.6|204440.6|204536.4|204446.4|204528.7|204438.7|5
1738662130000|2025-02-04 09:42:10|204541.1|204451.1|204535|204445|204541.1|204451.1|204532.7|204442.7|4
1738662140000|2025-02-04 09:42:20|204544|204454|204535.3|204445.3|204545.5|204455.5|204534.5|204444.5|10
1738662150000|2025-02-04 09:42:30|204531.2|204441.2|204509.8|204419.8|204539.4|204449.4|204506.9|204416.9|20
1738662160000|2025-02-04 09:42:40|204510|204420|204481.9|204391.9|204513.3|204423.3|204477.7|204387.7|7
1738662170000|2025-02-04 09:42:50|204485.4|204395.4|204488.4|204398.4|204492.4|204402.4|204481.8|204391.8|15
1738662180000|2025-02-04 09:43:00|204491.8|204401.8|204438.1|204348.1|204491.8|204401.8|204438.1|204348.1|14
1738662190000|2025-02-04 09:43:10|204440.8|204350.8|204410.3|204320.3|204444|204354|204409.8|204319.8|14
1738662200000|2025-02-04 09:43:20|204414.7|204324.7|204409.4|204319.4|204418.2|204328.2|204409.4|204319.4|7
1738662210000|2025-02-04 09:43:30|204414.4|204324.4|204443.5|204353.5|204448.5|204358.5|204414.4|204324.4|11
1738662220000|2025-02-04 09:43:40|204450.9|204360.9|204450.7|204360.7|204474.2|204384.2|204441.4|204351.4|19
1738662230000|2025-02-04 09:43:50|204453.8|204363.8|204479.7|204389.7|204481.4|204391.4|204453.8|204363.8|20
1738662240000|2025-02-04 09:44:00|204485.4|204395.4|204495.2|204405.2|204501.7|204411.7|204479.4|204389.4|19
1738662250000|2025-02-04 09:44:10|204495.5|204405.5|204500.1|204410.1|204503.9|204413.9|204488|204398|16
1738662260000|2025-02-04 09:44:20|204504.9|204414.9|204500.3|204410.3|204504.9|204414.9|204500.1|204410.1|13
1738662270000|2025-02-04 09:44:30|204500|204410|204501.2|204411.2|204504|204414|204490.9|204400.9|9
1738662280000|2025-02-04 09:44:40|204499.1|204409.1|204487.6|204397.6|204503.3|204413.3|204487.6|204397.6|21
1738662290000|2025-02-04 09:44:50|204493|204403|204487.8|204397.8|204502.6|204412.6|204485.1|204395.1|19
1738662300000|2025-02-04 09:45:00|204496|204406|204484.4|204394.4|204496|204406|204480.5|204390.5|21
1738662310000|2025-02-04 09:45:10|204490.7|204400.7|204486.7|204396.7|204502.7|204412.7|204484.1|204394.1|19
1738662320000|2025-02-04 09:45:20|204494.9|204404.9|204403.9|204313.9|204495.1|204405.1|204403.9|204313.9|15
1738662330000|2025-02-04 09:45:30|204411.4|204321.4|204407.6|204317.6|204425.6|204335.6|204400.2|204310.2|11
1738662340000|2025-02-04 09:45:40|204411.8|204321.8|204401.5|204311.5|204429|204339|204400.2|204310.2|15
1738662350000|2025-02-04 09:45:50|204401.9|204311.9|204406.4|204316.4|204410.2|204320.2|204401|204311|16
1738662360000|2025-02-04 09:46:00|204404.7|204314.7|204405.8|204315.8|204414.9|204324.9|204404.7|204314.7|13
1738662370000|2025-02-04 09:46:10|204404.1|204314.1|204408.8|204318.8|204414.8|204324.8|204402.6|204312.6|12
1738662380000|2025-02-04 09:46:20|204416.9|204326.9|204415.7|204325.7|204419.4|204329.4|204404.9|204314.9|11
1738662390000|2025-02-04 09:46:30|204412.9|204322.9|204445.6|204355.6|204445.6|204355.6|204356.3|204266.3|16
1738662400000|2025-02-04 09:46:40|204445.2|204355.2|204451.4|204361.4|204458.9|204368.9|204445.2|204355.2|15
1738662410000|2025-02-04 09:46:50|204457.4|204367.4|204454.8|204364.8|204464.1|204374.1|204449.9|204359.9|18
1738662420000|2025-02-04 09:47:00|204454.5|204364.5|204484.1|204394.1|204487.7|204397.7|204454.5|204364.5|13
1738662430000|2025-02-04 09:47:10|204483.4|204393.4|204497.7|204407.7|204497.7|204407.7|204483.4|204393.4|12
1738662440000|2025-02-04 09:47:20|204506.3|204416.3|204525.8|204435.8|204529.8|204439.8|204501.6|204411.6|9
1738662450000|2025-02-04 09:47:30|204522.9|204432.9|204512.3|204422.3|204522.9|204432.9|204508.7|204418.7|7
1738662460000|2025-02-04 09:47:40|204508.1|204418.1|204487.7|204397.7|204508.1|204418.1|204487.7|204397.7|9
1738662470000|2025-02-04 09:47:50|204494.5|204404.5|204515.1|204425.1|204526.1|204436.1|204494.5|204404.5|11
1738662480000|2025-02-04 09:48:00|204515.6|204425.6|204515.5|204425.5|204530.7|204440.7|204515.5|204425.5|8
1738662490000|2025-02-04 09:48:10|204514.7|204424.7|204515.2|204425.2|204521.1|204431.1|204513|204423|9
1738662500000|2025-02-04 09:48:20|204524.1|204434.1|204515.2|204425.2|204524.1|204434.1|204515.2|204425.2|8
1738662510000|2025-02-04 09:48:30|204515.1|204425.1|204512.1|204422.1|204524.6|204434.6|204511|204421|15
1738662520000|2025-02-04 09:48:40|204520.7|204430.7|204524.8|204434.8|204525|204435|204516.3|204426.3|7
1738662530000|2025-02-04 09:48:50|204531|204441|204533|204443|204536.6|204446.6|204529.3|204439.3|5
1738662540000|2025-02-04 09:49:00|204525.2|204435.2|204517.6|204427.6|204526.3|204436.3|204517.1|204427.1|14
1738662550000|2025-02-04 09:49:10|204517.4|204427.4|204529.1|204439.1|204529.1|204439.1|204515.2|204425.2|11
1738662560000|2025-02-04 09:49:20|204533.7|204443.7|204532.1|204442.1|204535|204445|204526.4|204436.4|10
1738662570000|2025-02-04 09:49:30|204537.4|204447.4|204537.9|204447.9|204543|204453|204531.7|204441.7|5
1738662580000|2025-02-04 09:49:40|204533.8|204443.8|204540.5|204450.5|204550.1|204460.1|204530.9|204440.9|10
1738662590000|2025-02-04 09:49:50|204543.1|204453.1|204530.9|204440.9|204543.1|204453.1|204530.9|204440.9|4
1738662600000|2025-02-04 09:50:00|204569.2|204479.2|204570.8|204480.8|204580.9|204490.9|204568.2|204478.2|22
1738662610000|2025-02-04 09:50:10|204572|204482|204572.3|204482.3|204583.5|204493.5|204569.7|204479.7|16
1738662620000|2025-02-04 09:50:20|204572.2|204482.2|204575.1|204485.1|204582.1|204492.1|204569.6|204479.6|21
1738662630000|2025-02-04 09:50:30|204575.4|204485.4|204490.6|204400.6|204582.1|204492.1|204484|204394|18
1738662640000|2025-02-04 09:50:40|204484.5|204394.5|204490.4|204400.4|204491|204401|204484.5|204394.5|4
1738662650000|2025-02-04 09:50:50|204492.9|204402.9|204494.9|204404.9|204508.7|204418.7|204492.9|204402.9|15
1738662660000|2025-02-04 09:51:00|204498.6|204408.6|204506.7|204416.7|204514.9|204424.9|204497.1|204407.1|20
1738662670000|2025-02-04 09:51:10|204507.4|204417.4|204509.1|204419.1|204509.8|204419.8|204506.4|204416.4|11
1738662680000|2025-02-04 09:51:20|204508.6|204418.6|204504.7|204414.7|204514.3|204424.3|204504.7|204414.7|12
1738662690000|2025-02-04 09:51:30|204505.2|204415.2|204510.4|204420.4|204510.7|204420.7|204505.2|204415.2|13
1738662700000|2025-02-04 09:51:40|204511.8|204421.8|204506.9|204416.9|204511.8|204421.8|204505|204415|11
1738662710000|2025-02-04 09:51:50|204505.6|204415.6|204439.6|204349.6|204505.6|204415.6|204437.9|204347.9|12
1738662720000|2025-02-04 09:52:00|204445.9|204355.9|204449|204359|204460.5|204370.5|204445.4|204355.4|14
1738662730000|2025-02-04 09:52:10|204448.8|204358.8|204450.2|204360.2|204461.1|204371.1|204448.5|204358.5|9
1738662740000|2025-02-04 09:52:20|204451.5|204361.5|204449.1|204359.1|204462.9|204372.9|204449|204359|12
1738662750000|2025-02-04 09:52:30|204453.2|204363.2|204442.1|204352.1|204453.2|204363.2|204439.7|204349.7|15
1738662760000|2025-02-04 09:52:40|204441.6|204351.6|204409.5|204319.5|204441.6|204351.6|204391.4|204301.4|20
1738662770000|2025-02-04 09:52:50|204419|204329|204438.6|204348.6|204441.9|204351.9|204419|204329|10
1738662780000|2025-02-04 09:53:00|204440.4|204350.4|204439.2|204349.2|204441.1|204351.1|204434|204344|12
1738662790000|2025-02-04 09:53:10|204436.2|204346.2|204427.3|204337.3|204436.2|204346.2|204419.7|204329.7|16
1738662800000|2025-02-04 09:53:20|204425.4|204335.4|204423.1|204333.1|204425.4|204335.4|204419.6|204329.6|12
1738662810000|2025-02-04 09:53:30|204428.3|204338.3|204364.1|204274.1|204430.4|204340.4|204363.1|204273.1|13
1738662820000|2025-02-04 09:53:40|204364.4|204274.4|204396.6|204306.6|204396.6|204306.6|204357.8|204267.8|15
1738662830000|2025-02-04 09:53:50|204396.3|204306.3|204369.5|204279.5|204396.6|204306.6|204346.3|204256.3|14
1738662840000|2025-02-04 09:54:00|204369.8|204279.8|204322.9|204232.9|204369.8|204279.8|204322.2|204232.2|12
1738662850000|2025-02-04 09:54:10|204324.1|204234.1|204342.1|204252.1|204347.5|204257.5|204324.1|204234.1|26
1738662860000|2025-02-04 09:54:20|204337.9|204247.9|204366.2|204276.2|204376|204286|204335.7|204245.7|18
1738662870000|2025-02-04 09:54:30|204372.4|204282.4|204412.5|204322.5|204417.6|204327.6|204364.6|204274.6|19
1738662880000|2025-02-04 09:54:40|204410.4|204320.4|204417.8|204327.8|204427.2|204337.2|204410.4|204320.4|19
1738662890000|2025-02-04 09:54:50|204420.7|204330.7|204489|204399|204498.9|204408.9|204417.8|204327.8|14
1738662900000|2025-02-04 09:55:00|204494.6|204404.6|204435.5|204345.5|204496.7|204406.7|204415.8|204325.8|17
1738662910000|2025-02-04 09:55:10|204435.7|204345.7|204414.5|204324.5|204435.7|204345.7|204393.3|204303.3|11
1738662920000|2025-02-04 09:55:20|204420.6|204330.6|204392.2|204302.2|204446.8|204356.8|204392.2|204302.2|15
1738662930000|2025-02-04 09:55:30|204381.7|204291.7|204373.7|204283.7|204381.7|204291.7|204364.9|204274.9|12
1738662940000|2025-02-04 09:55:40|204373.4|204283.4|204332.5|204242.5|204373.6|204283.6|204296.5|204206.5|20
1738662950000|2025-02-04 09:55:50|204331.3|204241.3|204309.8|204219.8|204342.4|204252.4|204280.4|204190.4|17
1738662960000|2025-02-04 09:56:00|204307|204217|204251.6|204161.6|204307|204217|204248.8|204158.8|17
1738662970000|2025-02-04 09:56:10|204248.8|204158.8|204231.2|204141.2|204257.7|204167.7|204206.5|204116.5|19
1738662980000|2025-02-04 09:56:20|204231.5|204141.5|204203.3|204113.3|204236.5|204146.5|204201.6|204111.6|18
1738662990000|2025-02-04 09:56:30|204197.5|204107.5|204186.6|204096.6|204201|204111|204174.3|204084.3|13
1738663000000|2025-02-04 09:56:40|204181.1|204091.1|204192.3|204102.3|204192.9|204102.9|204181.1|204091.1|5
1738663010000|2025-02-04 09:56:50|204192.4|204102.4|204179.3|204089.3|204203.9|204113.9|204176.7|204086.7|12
1738663020000|2025-02-04 09:57:00|204183.1|204093.1|204149.9|204059.9|204183.1|204093.1|204135.6|204045.6|12
1738663030000|2025-02-04 09:57:10|204155|204065|204154.5|204064.5|204166.6|204076.6|204151.8|204061.8|15
1738663040000|2025-02-04 09:57:20|204161.9|204071.9|204170|204080|204193.2|204103.2|204155.2|204065.2|11
1738663050000|2025-02-04 09:57:30|204169.3|204079.3|204205.9|204115.9|204240.3|204150.3|204169.3|204079.3|20
1738663060000|2025-02-04 09:57:40|204217|204127|204252.6|204162.6|204252.6|204162.6|204199.7|204109.7|20
1738663070000|2025-02-04 09:57:50|204252.9|204162.9|204267.6|204177.6|204279|204189|204252.1|204162.1|8
1738663080000|2025-02-04 09:58:00|204264.8|204174.8|204280.2|204190.2|204310.7|204220.7|204264.8|204174.8|21
1738663090000|2025-02-04 09:58:10|204276.7|204186.7|204289.1|204199.1|204290.1|204200.1|204270.8|204180.8|11
1738663100000|2025-02-04 09:58:20|204289.3|204199.3|204289.8|204199.8|204299.7|204209.7|204288|204198|15
1738663110000|2025-02-04 09:58:30|204289.5|204199.5|204300.3|204210.3|204300.5|204210.5|204288.5|204198.5|12
1738663120000|2025-02-04 09:58:40|204301.3|204211.3|204293.1|204203.1|204303.5|204213.5|204293.1|204203.1|15
1738663130000|2025-02-04 09:58:50|204289.5|204199.5|204317.9|204227.9|204324.1|204234.1|204289.5|204199.5|17
1738663140000|2025-02-04 09:59:00|204328.3|204238.3|204329.1|204239.1|204330.3|204240.3|204315.6|204225.6|23
1738663150000|2025-02-04 09:59:10|204322.5|204232.5|204319.8|204229.8|204322.5|204232.5|204317.5|204227.5|8
1738663160000|2025-02-04 09:59:20|204316.6|204226.6|204316.9|204226.9|204349|204259|204310.8|204220.8|19
1738663170000|2025-02-04 09:59:30|204321.8|204231.8|204335.6|204245.6|204343.5|204253.5|204315.4|204225.4|17
1738663180000|2025-02-04 09:59:40|204336|204246|204346.6|204256.6|204346.6|204256.6|204336|204246|7
1738663190000|2025-02-04 09:59:50|204340.6|204250.6|204323.8|204233.8|204341.6|204251.6|204308.2|204218.2|13
1738663200000|2025-02-04 10:00:00|204321.2|204231.2|204318.8|204228.8|204331.3|204241.3|204318.5|204228.5|17
1738663210000|2025-02-04 10:00:10|204313.7|204223.7|204289.2|204199.2|204313.7|204223.7|204263.7|204173.7|16
1738663220000|2025-02-04 10:00:20|204291|204201|204278.7|204188.7|204292.9|204202.9|204278.7|204188.7|16
1738663230000|2025-02-04 10:00:30|204278.2|204188.2|204224.2|204134.2|204296.8|204206.8|204220.5|204130.5|22
1738663240000|2025-02-04 10:00:40|204223.4|204133.4|204195.8|204105.8|204223.4|204133.4|204188.6|204098.6|15
1738663250000|2025-02-04 10:00:50|204187.9|204097.9|204174.4|204084.4|204196.2|204106.2|204171.8|204081.8|11
1738663260000|2025-02-04 10:01:00|204175.2|204085.2|204137.3|204047.3|204175.2|204085.2|204137.2|204047.2|11
1738663270000|2025-02-04 10:01:10|204145.1|204055.1|204137.9|204047.9|204152.9|204062.9|204137.9|204047.9|9
1738663280000|2025-02-04 10:01:20|204146.7|204056.7|204180.4|204090.4|204209.8|204119.8|204139.9|204049.9|22
1738663290000|2025-02-04 10:01:30|204181.1|204091.1|204191.6|204101.6|204196.4|204106.4|204180|204090|21
1738663300000|2025-02-04 10:01:40|204195.9|204105.9|204152.5|204062.5|204195.9|204105.9|204139.1|204049.1|8
1738663310000|2025-02-04 10:01:50|204149.6|204059.6|204139|204049|204149.6|204059.6|204137.9|204047.9|14
1738663320000|2025-02-04 10:02:00|204139.4|204049.4|204139.3|204049.3|204145.1|204055.1|204135.7|204045.7|13
1738663330000|2025-02-04 10:02:10|204132.4|204042.4|204099.8|204009.8|204132.4|204042.4|204099.8|204009.8|8
1738663340000|2025-02-04 10:02:20|204100|204010|204032.3|203942.3|204100|204010|204027.7|203937.7|12
1738663350000|2025-02-04 10:02:30|204032.1|203942.1|203991.7|203901.7|204032.1|203942.1|203989.2|203899.2|11
1738663360000|2025-02-04 10:02:40|203992.3|203902.3|203990.6|203900.6|203993.7|203903.7|203985.8|203895.8|12
1738663370000|2025-02-04 10:02:50|203990.8|203900.8|203994.9|203904.9|203994.9|203904.9|203986|203896|8
1738663380000|2025-02-04 10:03:00|204006.2|203916.2|204069.6|203979.6|204069.6|203979.6|204006.2|203916.2|16
1738663390000|2025-02-04 10:03:10|204070.9|203980.9|204081.6|203991.6|204090.9|204000.9|204070.9|203980.9|23
1738663400000|2025-02-04 10:03:20|204080.4|203990.4|204083.4|203993.4|204087.3|203997.3|204079.7|203989.7|13
1738663410000|2025-02-04 10:03:30|204084.2|203994.2|204090.9|204000.9|204097.1|204007.1|204083.4|203993.4|11
1738663420000|2025-02-04 10:03:40|204090.6|204000.6|204061.7|203971.7|204096.2|204006.2|204058.8|203968.8|13
1738663430000|2025-02-04 10:03:50|204058.4|203968.4|204098.5|204008.5|204102.9|204012.9|204057.7|203967.7|13
1738663440000|2025-02-04 10:04:00|204099.2|204009.2|204089.2|203999.2|204104|204014|204088.1|203998.1|19
1738663450000|2025-02-04 10:04:10|204089.7|203999.7|204052.3|203962.3|204095.7|204005.7|204052.3|203962.3|15
1738663460000|2025-02-04 10:04:20|204053.6|203963.6|204015.6|203925.6|204053.6|203963.6|204015.4|203925.4|15
1738663470000|2025-02-04 10:04:30|204021.3|203931.3|204047.7|203957.7|204050.3|203960.3|204020.4|203930.4|15
1738663480000|2025-02-04 10:04:40|204047.4|203957.4|204049.1|203959.1|204058.3|203968.3|204046.7|203956.7|13
1738663490000|2025-02-04 10:04:50|204049.6|203959.6|204009.7|203919.7|204057.5|203967.5|204007.7|203917.7|16
1738663500000|2025-02-04 10:05:00|204012.4|203922.4|203977.4|203887.4|204012.5|203922.5|203977.4|203887.4|13
1738663510000|2025-02-04 10:05:10|203975.5|203885.5|203978.4|203888.4|203984.1|203894.1|203975.4|203885.4|11
1738663520000|2025-02-04 10:05:20|203983.3|203893.3|203979.5|203889.5|203983.3|203893.3|203978|203888|6
1738663530000|2025-02-04 10:05:30|203976.6|203886.6|203983.8|203893.8|203986.7|203896.7|203976.6|203886.6|10
1738663540000|2025-02-04 10:05:40|203989.5|203899.5|203992.2|203902.2|203995.7|203905.7|203982.4|203892.4|8
1738663550000|2025-02-04 10:05:50|203992|203902|204073.3|203983.3|204073.3|203983.3|203989.1|203899.1|16
1738663560000|2025-02-04 10:06:00|204070.3|203980.3|204051.1|203961.1|204070.3|203980.3|204051.1|203961.1|13
1738663570000|2025-02-04 10:06:10|204051.4|203961.4|204008|203918|204051.4|203961.4|204004|203914|13
1738663580000|2025-02-04 10:06:20|204009|203919|204011.3|203921.3|204016.1|203926.1|204009|203919|6
1738663590000|2025-02-04 10:06:30|204018.6|203928.6|204021.3|203931.3|204027.7|203937.7|204011.4|203921.4|13
1738663600000|2025-02-04 10:06:40|204018.6|203928.6|204033.6|203943.6|204034.5|203944.5|204014.8|203924.8|9
1738663610000|2025-02-04 10:06:50|204037.2|203947.2|204021.6|203931.6|204037.2|203947.2|204020.3|203930.3|15
1738663620000|2025-02-04 10:07:00|204027.6|203937.6|204022.8|203932.8|204030.1|203940.1|204021.4|203931.4|12
1738663630000|2025-02-04 10:07:10|204026.7|203936.7|204027.4|203937.4|204034|203944|204023.6|203933.6|5
1738663640000|2025-02-04 10:07:20|204035.5|203945.5|204034.9|203944.9|204040.2|203950.2|204030|203940|14
1738663650000|2025-02-04 10:07:30|204043|203953|204047.1|203957.1|204054.1|203964.1|204031.7|203941.7|14
1738663660000|2025-02-04 10:07:40|204044.5|203954.5|204036.2|203946.2|204044.5|203954.5|204032.6|203942.6|10
1738663670000|2025-02-04 10:07:50|204032.1|203942.1|204012|203922|204038.3|203948.3|203997|203907|17
1738663680000|2025-02-04 10:08:00|204014.1|203924.1|204015.8|203925.8|204025.2|203935.2|204010.6|203920.6|11
1738663690000|2025-02-04 10:08:10|204012.2|203922.2|204011.1|203921.1|204012.2|203922.2|204003.3|203913.3|8
1738663700000|2025-02-04 10:08:20|204008.1|203918.1|203904.4|203814.4|204008.1|203918.1|203903.3|203813.3|18
1738663710000|2025-02-04 10:08:30|203903.3|203813.3|203889.2|203799.2|203904.5|203814.5|203887.8|203797.8|16
1738663720000|2025-02-04 10:08:40|203896.6|203806.6|203893|203803|203901.9|203811.9|203891.5|203801.5|11
1738663730000|2025-02-04 10:08:50|203893.2|203803.2|203853.1|203763.1|203901.6|203811.6|203842.4|203752.4|15
1738663740000|2025-02-04 10:09:00|203850|203760|203894|203804|203907.7|203817.7|203841|203751|13
1738663750000|2025-02-04 10:09:10|203898|203808|203907.8|203817.8|203914.6|203824.6|203895.3|203805.3|11
1738663760000|2025-02-04 10:09:20|203908|203818|203909.5|203819.5|203918.5|203828.5|203908|203818|8
1738663770000|2025-02-04 10:09:30|203910|203820|203919.5|203829.5|203920.6|203830.6|203910|203820|3
1738663780000|2025-02-04 10:09:40|203925.1|203835.1|203919.3|203829.3|203925.5|203835.5|203919.3|203829.3|3
1738663790000|2025-02-04 10:09:50|203923.8|203833.8|203919.8|203829.8|203923.8|203833.8|203919.5|203829.5|4
1738663800000|2025-02-04 10:10:00|203924.2|203834.2|203919.9|203829.9|203924.2|203834.2|203919.9|203829.9|2
1738663810000|2025-02-04 10:10:10|203914.2|203824.2|203911|203821|203918.4|203828.4|203911|203821|7
1738663820000|2025-02-04 10:10:20|203910.9|203820.9|203912|203822|203919.2|203829.2|203910.9|203820.9|6
1738663830000|2025-02-04 10:10:30|203912.3|203822.3|203920.9|203830.9|203925.6|203835.6|203912.3|203822.3|4
1738663840000|2025-02-04 10:10:40|203918.8|203828.8|203885.9|203795.9|203918.8|203828.8|203885.9|203795.9|8
1738663850000|2025-02-04 10:10:50|203892|203802|203891|203801|203892|203802|203882.6|203792.6|6
1738663860000|2025-02-04 10:11:00|203888.1|203798.1|203823.2|203733.2|203902.6|203812.6|203823.2|203733.2|10
1738663870000|2025-02-04 10:11:10|203823.4|203733.4|203815.6|203725.6|203823.4|203733.4|203798.8|203708.8|21
1738663880000|2025-02-04 10:11:20|203807.9|203717.9|203817.1|203727.1|203819.1|203729.1|203807.9|203717.9|7
1738663890000|2025-02-04 10:11:30|203816.9|203726.9|203824.7|203734.7|203829.8|203739.8|203816.5|203726.5|13
1738663900000|2025-02-04 10:11:40|203825|203735|203808.5|203718.5|203833.8|203743.8|203808.5|203718.5|8
1738663910000|2025-02-04 10:11:50|203814.3|203724.3|203815.6|203725.6|203815.6|203725.6|203807.3|203717.3|9
1738663920000|2025-02-04 10:12:00|203815.4|203725.4|203815.9|203725.9|203823.5|203733.5|203808.3|203718.3|11
1738663930000|2025-02-04 10:12:10|203817.8|203727.8|203828.2|203738.2|203834.5|203744.5|203816.7|203726.7|10
1738663940000|2025-02-04 10:12:20|203828.3|203738.3|203840.1|203750.1|203850|203760|203828.3|203738.3|9
1738663950000|2025-02-04 10:12:30|203837.2|203747.2|203782.1|203692.1|203837.2|203747.2|203780.6|203690.6|21
1738663960000|2025-02-04 10:12:40|203776.3|203686.3|203749.7|203659.7|203776.3|203686.3|203749.6|203659.6|17
1738663970000|2025-02-04 10:12:50|203740.4|203650.4|203739.9|203649.9|203743.3|203653.3|203733.1|203643.1|17
1738663980000|2025-02-04 10:13:00|203742.2|203652.2|203699.4|203609.4|203751.9|203661.9|203697.8|203607.8|12
1738663990000|2025-02-04 10:13:10|203699.5|203609.5|203693.1|203603.1|203699.7|203609.7|203689.1|203599.1|7
1738664000000|2025-02-04 10:13:20|203681.5|203591.5|203694.2|203604.2|203694.2|203604.2|203681.5|203591.5|2
1738664010000|2025-02-04 10:13:30|203701.6|203611.6|203695.9|203605.9|203702.5|203612.5|203695.2|203605.2|4
1738664020000|2025-02-04 10:13:40|203703.5|203613.5|203763.9|203673.9|203770.7|203680.7|203703.5|203613.5|18
1738664030000|2025-02-04 10:13:50|203765.6|203675.6|203778.9|203688.9|203784|203694|203765.6|203675.6|13
1738664040000|2025-02-04 10:14:00|203778.7|203688.7|203788.5|203698.5|203795.6|203705.6|203778.5|203688.5|15
1738664050000|2025-02-04 10:14:10|203788.8|203698.8|203772.6|203682.6|203798.1|203708.1|203766.3|203676.3|8
1738664060000|2025-02-04 10:14:20|203781.1|203691.1|203779.8|203689.8|203784.8|203694.8|203775.9|203685.9|9
1738664070000|2025-02-04 10:14:30|203778.1|203688.1|203775.4|203685.4|203781.5|203691.5|203774.2|203684.2|4
1738664080000|2025-02-04 10:14:40|203782.5|203692.5|203776.5|203686.5|203783.4|203693.4|203775.7|203685.7|5
1738664090000|2025-02-04 10:14:50|203784.8|203694.8|203774.9|203684.9|203784.8|203694.8|203774.9|203684.9|2
1738664100000|2025-02-04 10:15:00|203780.9|203690.9|203803.7|203713.7|203809.4|203719.4|203776.6|203686.6|10
1738664120000|2025-02-04 10:15:20|203812.8|203722.8|203809.7|203719.7|203817|203727|203807.6|203717.6|8
1738664130000|2025-02-04 10:15:30|203804.4|203714.4|203800.2|203710.2|203804.4|203714.4|203795.6|203705.6|6
1738664140000|2025-02-04 10:15:40|203797.3|203707.3|203765.1|203675.1|203806.6|203716.6|203764.2|203674.2|11
1738664150000|2025-02-04 10:15:50|203762|203672|203743.8|203653.8|203767.5|203677.5|203742|203652|16
1738664160000|2025-02-04 10:16:00|203743.6|203653.6|203785.6|203695.6|203793.4|203703.4|203743.3|203653.3|11
1738664170000|2025-02-04 10:16:10|203789.5|203699.5|203805.8|203715.8|203813.1|203723.1|203789.5|203699.5|3
1738664180000|2025-02-04 10:16:20|203808.4|203718.4|203812.1|203722.1|203819.8|203729.8|203808.4|203718.4|5
1738664200000|2025-02-04 10:16:40|203809.4|203719.4|203809.4|203719.4|203809.4|203719.4|203809.4|203719.4|1
1738664210000|2025-02-04 10:16:50|203818.5|203728.5|203809.7|203719.7|203818.5|203728.5|203809.7|203719.7|3
1738664220000|2025-02-04 10:17:00|203819.4|203729.4|203842.6|203752.6|203851.8|203761.8|203819.4|203729.4|7
1738664230000|2025-02-04 10:17:10|203839.7|203749.7|203852.8|203762.8|203859.7|203769.7|203839.7|203749.7|7
1738664240000|2025-02-04 10:17:20|203860.5|203770.5|203854.8|203764.8|203861.8|203771.8|203854.8|203764.8|3
1738664250000|2025-02-04 10:17:30|203862.5|203772.5|203825.4|203735.4|203862.5|203772.5|203825.4|203735.4|7
1738664270000|2025-02-04 10:17:50|203822.4|203732.4|203810.3|203720.3|203822.4|203732.4|203787.2|203697.2|6
1738664280000|2025-02-04 10:18:00|203807.8|203717.8|203818.9|203728.9|203818.9|203728.9|203807|203717|5
1738664290000|2025-02-04 10:18:10|203815.6|203725.6|203821.8|203731.8|203829.9|203739.9|203811.5|203721.5|15
1738664300000|2025-02-04 10:18:20|203828.8|203738.8|203823.1|203733.1|203830|203740|203822|203732|6
1738664310000|2025-02-04 10:18:30|203831.7|203741.7|203827.1|203737.1|203831.7|203741.7|203826.1|203736.1|5
1738664330000|2025-02-04 10:18:50|203824.5|203734.5|203811.2|203721.2|203824.5|203734.5|203800.7|203710.7|6
1738664340000|2025-02-04 10:19:00|203820.8|203730.8|203817.6|203727.6|203824.1|203734.1|203811.8|203721.8|9
1738664350000|2025-02-04 10:19:10|203825.8|203735.8|203817.1|203727.1|203825.8|203735.8|203817.1|203727.1|2
1738664360000|2025-02-04 10:19:20|203813.7|203723.7|203817.1|203727.1|203817.1|203727.1|203813.7|203723.7|2
1738664370000|2025-02-04 10:19:30|203822.8|203732.8|203809.8|203719.8|203822.8|203732.8|203809.3|203719.3|9
1738664380000|2025-02-04 10:19:40|203814|203724|203817.9|203727.9|203825.3|203735.3|203814|203724|10
1738664390000|2025-02-04 10:19:50|203825.2|203735.2|203824.7|203734.7|203831.1|203741.1|203820.9|203730.9|7
1738664400000|2025-02-04 10:20:00|203824.8|203734.8|203835.9|203745.9|203842.8|203752.8|203824.8|203734.8|6
1738664420000|2025-02-04 10:20:20|203833|203743|203815.2|203725.2|203833|203743|203812.4|203722.4|5
1738664430000|2025-02-04 10:20:30|203820.7|203730.7|203817.5|203727.5|203823.2|203733.2|203814.2|203724.2|9
1738664440000|2025-02-04 10:20:40|203817.3|203727.3|203817|203727|203817.3|203727.3|203817|203727|3
1738664450000|2025-02-04 10:20:50|203816.3|203726.3|203820.5|203730.5|203826.2|203736.2|203816.3|203726.3|8
1738664460000|2025-02-04 10:21:00|203826.4|203736.4|203821.6|203731.6|203828.2|203738.2|203820.2|203730.2|9
1738664470000|2025-02-04 10:21:10|203821.2|203731.2|203821.7|203731.7|203821.7|203731.7|203821.2|203731.2|3
1738664480000|2025-02-04 10:21:20|203821.6|203731.6|203822|203732|203822|203732|203821.6|203731.6|4
1738664490000|2025-02-04 10:21:30|203821.3|203731.3|203822|203732|203822|203732|203821.3|203731.3|3
1738664500000|2025-02-04 10:21:40|203826.5|203736.5|203793.2|203703.2|203826.5|203736.5|203793.2|203703.2|5
1738664510000|2025-02-04 10:21:50|203799.9|203709.9|203814.9|203724.9|203834.6|203744.6|203799.9|203709.9|9
1738664520000|2025-02-04 10:22:00|203815|203725|203814.9|203724.9|203815|203725|203814.9|203724.9|4
1738664530000|2025-02-04 10:22:10|203813.2|203723.2|203804.6|203714.6|203813.2|203723.2|203797|203707|15
1738664540000|2025-02-04 10:22:20|203802|203712|203799.4|203709.4|203810.1|203720.1|203796.9|203706.9|14
1738664550000|2025-02-04 10:22:30|203799.8|203709.8|203805.4|203715.4|203807|203717|203798.9|203708.9|5
1738664570000|2025-02-04 10:22:50|203812.2|203722.2|203806.5|203716.5|203812.2|203722.2|203806.5|203716.5|2
1738664580000|2025-02-04 10:23:00|203812.7|203722.7|203798|203708|203812.7|203722.7|203798|203708|6
1738664590000|2025-02-04 10:23:10|203800.3|203710.3|203805|203715|203805|203715|203800.3|203710.3|2
1738664600000|2025-02-04 10:23:20|203812.8|203722.8|203805.4|203715.4|203812.8|203722.8|203805.4|203715.4|3
1738664610000|2025-02-04 10:23:30|203806.6|203716.6|203803.7|203713.7|203812.3|203722.3|203803.7|203713.7|5
1738664620000|2025-02-04 10:23:40|203805.3|203715.3|203804|203714|203805.3|203715.3|203804|203714|2
1738664630000|2025-02-04 10:23:50|203801.5|203711.5|203806.3|203716.3|203806.5|203716.5|203800|203710|8
1738664640000|2025-02-04 10:24:00|203800.3|203710.3|203799.6|203709.6|203802.9|203712.9|203799.6|203709.6|3
1738664660000|2025-02-04 10:24:20|203805.1|203715.1|203803.8|203713.8|203806.2|203716.2|203802.2|203712.2|4
1738664680000|2025-02-04 10:24:40|203801|203711|203801|203711|203801|203711|203801|203711|1
1738664690000|2025-02-04 10:24:50|203810.1|203720.1|203814.4|203724.4|203818.6|203728.6|203810.1|203720.1|8
1738664700000|2025-02-04 10:25:00|203814.6|203724.6|203927.6|203837.6|203927.6|203837.6|203814.6|203724.6|13
1738664710000|2025-02-04 10:25:10|203926.4|203836.4|203943.4|203853.4|203959.1|203869.1|203924.8|203834.8|19
1738664720000|2025-02-04 10:25:20|203946.7|203856.7|203944.4|203854.4|203946.7|203856.7|203943.4|203853.4|6
1738664730000|2025-02-04 10:25:30|203947.2|203857.2|203948.3|203858.3|203955.1|203865.1|203947.2|203857.2|6
1738664740000|2025-02-04 10:25:40|203954.2|203864.2|203930.8|203840.8|203954.2|203864.2|203929.7|203839.7|8
1738664750000|2025-02-04 10:25:50|203927.8|203837.8|203925.1|203835.1|203934.6|203844.6|203921.3|203831.3|11
1738664760000|2025-02-04 10:26:00|203926.7|203836.7|203924.9|203834.9|203927|203837|203924.4|203834.4|9
1738664770000|2025-02-04 10:26:10|203925|203835|203925|203835|203925|203835|203924.9|203834.9|3
1738664780000|2025-02-04 10:26:20|203925.1|203835.1|203925.6|203835.6|203930.8|203840.8|203924.9|203834.9|7
1738664790000|2025-02-04 10:26:30|203918.8|203828.8|203902.2|203812.2|203918.8|203828.8|203897.8|203807.8|9
1738664800000|2025-02-04 10:26:40|203903.4|203813.4|203897.9|203807.9|203907.8|203817.8|203891.4|203801.4|10
1738664810000|2025-02-04 10:26:50|203896.6|203806.6|203895.7|203805.7|203902.5|203812.5|203894.5|203804.5|6
1738664820000|2025-02-04 10:27:00|203893|203803|203891.4|203801.4|203899.5|203809.5|203890.8|203800.8|4
1738664830000|2025-02-04 10:27:10|203896.3|203806.3|203891.3|203801.3|203900.1|203810.1|203891.3|203801.3|9
1738664840000|2025-02-04 10:27:20|203895.1|203805.1|203909.3|203819.3|203915.3|203825.3|203895.1|203805.1|8
1738664850000|2025-02-04 10:27:30|203916.1|203826.1|203909.7|203819.7|203916.9|203826.9|203909|203819|6
1738664860000|2025-02-04 10:27:40|203917.8|203827.8|203888.1|203798.1|203917.8|203827.8|203888.1|203798.1|8
1738664870000|2025-02-04 10:27:50|203891.5|203801.5|203885.5|203795.5|203891.5|203801.5|203884.3|203794.3|6
1738664880000|2025-02-04 10:28:00|203882.6|203792.6|203884.6|203794.6|203889.3|203799.3|203882.6|203792.6|6
1738664900000|2025-02-04 10:28:20|203890.7|203800.7|203886.7|203796.7|203892.7|203802.7|203886.6|203796.6|7
1738664910000|2025-02-04 10:28:30|203857.3|203767.3|203867.6|203777.6|203869.8|203779.8|203857.3|203767.3|7
1738664920000|2025-02-04 10:28:40|203864.1|203774.1|203876.6|203786.6|203876.6|203786.6|203861.5|203771.5|11
1738664930000|2025-02-04 10:28:50|203871.7|203781.7|203872.2|203782.2|203872.2|203782.2|203871.7|203781.7|2
1738664940000|2025-02-04 10:29:00|203879.3|203789.3|203912.4|203822.4|203935.5|203845.5|203879.3|203789.3|9
1738664950000|2025-02-04 10:29:10|203917.4|203827.4|203909.5|203819.5|203922.1|203832.1|203909.5|203819.5|9
1738664960000|2025-02-04 10:29:20|203908.4|203818.4|203911.9|203821.9|203911.9|203821.9|203908.4|203818.4|2
1738664970000|2025-02-04 10:29:30|203919.3|203829.3|203895.6|203805.6|203922|203832|203893.4|203803.4|8
1738664980000|2025-02-04 10:29:40|203901.5|203811.5|203893.8|203803.8|203902.9|203812.9|203893.8|203803.8|5
1738664990000|2025-02-04 10:29:50|203888.6|203798.6|203845.1|203755.1|203888.6|203798.6|203845.1|203755.1|9
1738665000000|2025-02-04 10:30:00|203850|203760|203846.3|203756.3|203850|203760|203846.3|203756.3|2
1738665010000|2025-02-04 10:30:10|203851|203761|203847.1|203757.1|203851.9|203761.9|203845.4|203755.4|5
1738665020000|2025-02-04 10:30:20|203853.7|203763.7|203864|203774|203864|203774|203847.1|203757.1|15
1738665030000|2025-02-04 10:30:30|203856.9|203766.9|203845.9|203755.9|203856.9|203766.9|203845.9|203755.9|5
1738665040000|2025-02-04 10:30:40|203849.7|203759.7|203844.8|203754.8|203853.9|203763.9|203844.8|203754.8|4
1738665050000|2025-02-04 10:30:50|203849.4|203759.4|203845.6|203755.6|203849.4|203759.4|203840.9|203750.9|8
1738665060000|2025-02-04 10:31:00|203850.5|203760.5|203845|203755|203852.5|203762.5|203845|203755|7
1738665070000|2025-02-04 10:31:10|203843.2|203753.2|203848.7|203758.7|203855.2|203765.2|203843.2|203753.2|7
1738665080000|2025-02-04 10:31:20|203853.9|203763.9|203854.1|203764.1|203860.7|203770.7|203848.6|203758.6|9
1738665090000|2025-02-04 10:31:30|203855.6|203765.6|203858.5|203768.5|203862.5|203772.5|203855.6|203765.6|3
1738665100000|2025-02-04 10:31:40|203864.3|203774.3|203882.5|203792.5|203886.8|203796.8|203856.8|203766.8|12
1738665110000|2025-02-04 10:31:50|203884.4|203794.4|203880.7|203790.7|203888.3|203798.3|203879.2|203789.2|10
1738665120000|2025-02-04 10:32:00|203884.4|203794.4|203881.8|203791.8|203884.4|203794.4|203880|203790|3
1738665130000|2025-02-04 10:32:10|203887.7|203797.7|203886.7|203796.7|203887.9|203797.9|203879.3|203789.3|8
1738665140000|2025-02-04 10:32:20|203881.3|203791.3|203870.9|203780.9|203888.5|203798.5|203867.2|203777.2|9
1738665150000|2025-02-04 10:32:30|203872.6|203782.6|203870.9|203780.9|203872.6|203782.6|203870.9|203780.9|4
1738665160000|2025-02-04 10:32:40|203876.5|203786.5|203877.1|203787.1|203882.7|203792.7|203872|203782|5
1738665170000|2025-02-04 10:32:50|203885|203795|203882.4|203792.4|203887.1|203797.1|203881.3|203791.3|5
1738665180000|2025-02-04 10:33:00|203889.7|203799.7|203888.2|203798.2|203893|203803|203883.2|203793.2|8
1738665190000|2025-02-04 10:33:10|203892.1|203802.1|203888.1|203798.1|203892.1|203802.1|203888.1|203798.1|2
1738665200000|2025-02-04 10:33:20|203885.8|203795.8|203874.6|203784.6|203892.6|203802.6|203874.6|203784.6|5
1738665210000|2025-02-04 10:33:30|203879.6|203789.6|203876.1|203786.1|203881.1|203791.1|203875.6|203785.6|5
1738665220000|2025-02-04 10:33:40|203880.9|203790.9|203883.8|203793.8|203889|203799|203875.5|203785.5|9
1738665230000|2025-02-04 10:33:50|203888.9|203798.9|203883.7|203793.7|203888.9|203798.9|203883.7|203793.7|2
1738665240000|2025-02-04 10:34:00|203889.2|203799.2|203885.2|203795.2|203889.2|203799.2|203883.9|203793.9|3
1738665250000|2025-02-04 10:34:10|203891.7|203801.7|203867.5|203777.5|203893.4|203803.4|203867.5|203777.5|10
1738665260000|2025-02-04 10:34:20|203863.9|203773.9|203837.8|203747.8|203863.9|203773.9|203837.8|203747.8|4
1738665270000|2025-02-04 10:34:30|203831.6|203741.6|203831.6|203741.6|203831.6|203741.6|203831.6|203741.6|1
1738665280000|2025-02-04 10:34:40|203837.8|203747.8|203879|203789|203884.2|203794.2|203837.8|203747.8|6
1738665290000|2025-02-04 10:34:50|203880.2|203790.2|203877.8|203787.8|203880.2|203790.2|203877.8|203787.8|2
1738665300000|2025-02-04 10:35:00|203873.9|203783.9|203797.4|203707.4|203873.9|203783.9|203792.9|203702.9|12
1738665310000|2025-02-04 10:35:10|203796|203706|203813.7|203723.7|203813.7|203723.7|203789.6|203699.6|9
1738665320000|2025-02-04 10:35:20|203817.7|203727.7|203794.4|203704.4|203819|203729|203794.4|203704.4|8
1738665330000|2025-02-04 10:35:30|203800.5|203710.5|203815|203725|203815|203725|203800.5|203710.5|2
1738665360000|2025-02-04 10:36:00|203811.9|203721.9|203811.8|203721.8|203811.9|203721.9|203809.4|203719.4|3
1738665370000|2025-02-04 10:36:10|203814.3|203724.3|203819.4|203729.4|203819.4|203729.4|203811.8|203721.8|7
1738665380000|2025-02-04 10:36:20|203822.8|203732.8|203821.1|203731.1|203825.5|203735.5|203821.1|203731.1|3
1738665390000|2025-02-04 10:36:30|203826.3|203736.3|203820|203730|203826.3|203736.3|203820|203730|3
1738665400000|2025-02-04 10:36:40|203822.7|203732.7|203820.3|203730.3|203822.7|203732.7|203820.3|203730.3|2
1738665410000|2025-02-04 10:36:50|203825.9|203735.9|203821.9|203731.9|203825.9|203735.9|203819.8|203729.8|3
1738665420000|2025-02-04 10:37:00|203827|203737|203866.4|203776.4|203928.7|203838.7|203827|203737|22
1738665430000|2025-02-04 10:37:10|203866.1|203776.1|203866.1|203776.1|203866.1|203776.1|203866.1|203776.1|1
1738665440000|2025-02-04 10:37:20|203862.2|203772.2|203849|203759|203862.2|203772.2|203849|203759|4
1738665450000|2025-02-04 10:37:30|203847.9|203757.9|203839.7|203749.7|203847.9|203757.9|203834.7|203744.7|6
1738665460000|2025-02-04 10:37:40|203841.4|203751.4|203849.7|203759.7|203857.3|203767.3|203841.4|203751.4|9
1738665470000|2025-02-04 10:37:50|203854.7|203764.7|203847.9|203757.9|203854.7|203764.7|203847.9|203757.9|2
1738665480000|2025-02-04 10:38:00|203851.9|203761.9|203847.4|203757.4|203852.2|203762.2|203845.6|203755.6|4
1738665490000|2025-02-04 10:38:10|203856.8|203766.8|203855.3|203765.3|203861.9|203771.9|203853.7|203763.7|6
1738665500000|2025-02-04 10:38:20|203857.6|203767.6|203859.4|203769.4|203859.4|203769.4|203857.6|203767.6|2
1738665520000|2025-02-04 10:38:40|203863.5|203773.5|203846.8|203756.8|203863.5|203773.5|203842.4|203752.4|10
1738665540000|2025-02-04 10:39:00|203850.4|203760.4|203847.8|203757.8|203855|203765|203847.2|203757.2|5
1738665550000|2025-02-04 10:39:10|203854.6|203764.6|203831.7|203741.7|203855.1|203765.1|203831.7|203741.7|6
1738665560000|2025-02-04 10:39:20|203839|203749|203831.3|203741.3|203839|203749|203831.3|203741.3|3
1738665570000|2025-02-04 10:39:30|203835.4|203745.4|203832|203742|203835.4|203745.4|203832|203742|2
1738665580000|2025-02-04 10:39:40|203836.1|203746.1|203833.1|203743.1|203836.8|203746.8|203831.9|203741.9|4
1738665590000|2025-02-04 10:39:50|203837.2|203747.2|203830.1|203740.1|203837.2|203747.2|203830.1|203740.1|3
1738665600000|2025-02-04 10:40:00|203825.3|203735.3|203803.8|203713.8|203825.3|203735.3|203803.8|203713.8|6
1738665610000|2025-02-04 10:40:10|203804.2|203714.2|203804.2|203714.2|203804.2|203714.2|203804.2|203714.2|1
1738665650000|2025-02-04 10:40:50|203805|203715|203805|203715|203805|203715|203805|203715|1
1738665660000|2025-02-04 10:41:00|203809.9|203719.9|203807.3|203717.3|203810.4|203720.4|203807.3|203717.3|3
1738665670000|2025-02-04 10:41:10|203812.5|203722.5|203814.5|203724.5|203814.5|203724.5|203812.5|203722.5|2
1738665690000|2025-02-04 10:41:30|203811.3|203721.3|203811.3|203721.3|203811.3|203721.3|203811.3|203721.3|1
1738665700000|2025-02-04 10:41:40|203807.6|203717.6|203804.7|203714.7|203807.6|203717.6|203797.3|203707.3|4
1738665720000|2025-02-04 10:42:00|203800.2|203710.2|203810.8|203720.8|203810.8|203720.8|203800.2|203710.2|4
1738665730000|2025-02-04 10:42:10|203807.6|203717.6|203807.1|203717.1|203807.6|203717.6|203804.2|203714.2|3
1738665750000|2025-02-04 10:42:30|203803.9|203713.9|203803.9|203713.9|203803.9|203713.9|203803.9|203713.9|1
1738665770000|2025-02-04 10:42:50|203797.4|203707.4|203797.4|203707.4|203797.4|203707.4|203797.4|203707.4|1
1738665780000|2025-02-04 10:43:00|203805|203715|203797.4|203707.4|203805|203715|203790.5|203700.5|4
1738665790000|2025-02-04 10:43:10|203791.3|203701.3|203793.4|203703.4|203793.4|203703.4|203788.1|203698.1|4
1738665800000|2025-02-04 10:43:20|203790.4|203700.4|203777.9|203687.9|203797|203707|203777.9|203687.9|6
1738665810000|2025-02-04 10:43:30|203781.4|203691.4|203784.8|203694.8|203784.8|203694.8|203781.4|203691.4|2
1738665820000|2025-02-04 10:43:40|203783.9|203693.9|203796.2|203706.2|203796.2|203706.2|203781.4|203691.4|4
1738665860000|2025-02-04 10:44:20|203795|203705|203795|203705|203795|203705|203795|203705|1
1738665870000|2025-02-04 10:44:30|203799.5|203709.5|203795.6|203705.6|203799.5|203709.5|203795.6|203705.6|2
1738665900000|2025-02-04 10:45:00|203799|203709|203795.8|203705.8|203799|203709|203795.8|203705.8|4
1738665930000|2025-02-04 10:45:30|203795|203705|203795|203705|203795|203705|203795|203705|1
1738665950000|2025-02-04 10:45:50|203794.5|203704.5|203794.5|203704.5|203794.5|203704.5|203794.5|203704.5|1
1738665970000|2025-02-04 10:46:10|203797.6|203707.6|203790.9|203700.9|203797.6|203707.6|203790.9|203700.9|3
1738665980000|2025-02-04 10:46:20|203794.5|203704.5|203794.5|203704.5|203794.5|203704.5|203794.5|203704.5|1
1738666000000|2025-02-04 10:46:40|203795|203705|203795|203705|203795|203705|203795|203705|1
1738666010000|2025-02-04 10:46:50|203787|203697|203795|203705|203795|203705|203787|203697|2
1738666020000|2025-02-04 10:47:00|203799.6|203709.6|203799.7|203709.7|203799.7|203709.7|203796.2|203706.2|3
1738666030000|2025-02-04 10:47:10|203809.9|203719.9|203795.6|203705.6|203809.9|203719.9|203794.2|203704.2|8
1738666040000|2025-02-04 10:47:20|203794.2|203704.2|203795.6|203705.6|203795.6|203705.6|203794.2|203704.2|10
1738666050000|2025-02-04 10:47:30|203794.2|203704.2|203795.6|203705.6|203795.6|203705.6|203794.2|203704.2|4
1738666060000|2025-02-04 10:47:40|203799.8|203709.8|203799.8|203709.8|203799.8|203709.8|203799.8|203709.8|1
1738666070000|2025-02-04 10:47:50|203797.4|203707.4|203799.8|203709.8|203799.8|203709.8|203797.4|203707.4|2
1738666080000|2025-02-04 10:48:00|203797.4|203707.4|203799.8|203709.8|203799.8|203709.8|203797.4|203707.4|2
1738666090000|2025-02-04 10:48:10|203795.5|203705.5|203799.8|203709.8|203799.8|203709.8|203795.5|203705.5|2
1738666120000|2025-02-04 10:48:40|203800|203710|203838.5|203748.5|203838.5|203748.5|203795|203705|4
1738666140000|2025-02-04 10:49:00|203836.2|203746.2|203837|203747|203839.1|203749.1|203836.2|203746.2|3
1738666160000|2025-02-04 10:49:20|203840.4|203750.4|203878.9|203788.9|203890.7|203800.7|203840.4|203750.4|5
1738666170000|2025-02-04 10:49:30|203869.9|203779.9|203856.6|203766.6|203869.9|203779.9|203856.6|203766.6|4
1738666180000|2025-02-04 10:49:40|203854.1|203764.1|203848.4|203758.4|203854.1|203764.1|203848.4|203758.4|2
1738666210000|2025-02-04 10:50:10|203852.9|203762.9|203852.9|203762.9|203852.9|203762.9|203852.9|203762.9|1
1738666220000|2025-02-04 10:50:20|203849.4|203759.4|203849.4|203759.4|203849.4|203759.4|203849.4|203759.4|1
1738666240000|2025-02-04 10:50:40|203853.4|203763.4|203866.6|203776.6|203875.7|203785.7|203853.4|203763.4|6
1738666250000|2025-02-04 10:50:50|203871.6|203781.6|203866.6|203776.6|203871.6|203781.6|203862.4|203772.4|10
1738666260000|2025-02-04 10:51:00|203864.4|203774.4|203888.7|203798.7|203895|203805|203864.4|203774.4|16
1738666270000|2025-02-04 10:51:10|203897.1|203807.1|203961.3|203871.3|203975.6|203885.6|203897.1|203807.1|7
1738666280000|2025-02-04 10:51:20|203965|203875|203965|203875|203965|203875|203965|203875|1
1738666290000|2025-02-04 10:51:30|203961.9|203871.9|203961.9|203871.9|203961.9|203871.9|203959.4|203869.4|3
1738666300000|2025-02-04 10:51:40|203957.1|203867.1|203945.4|203855.4|203957.1|203867.1|203945.4|203855.4|3
1738666330000|2025-02-04 10:52:10|203939.1|203849.1|203916.7|203826.7|203939.1|203849.1|203916.7|203826.7|3
1738666340000|2025-02-04 10:52:20|203918.4|203828.4|203916.7|203826.7|203918.4|203828.4|203916.7|203826.7|2
1738666360000|2025-02-04 10:52:40|203915|203825|203915|203825|203915|203825|203915|203825|1
1738666380000|2025-02-04 10:53:00|203912|203822|203883.2|203793.2|203912|203822|203875.5|203785.5|6
1738666390000|2025-02-04 10:53:10|203879.1|203789.1|203878|203788|203881.3|203791.3|203871.2|203781.2|8
1738666400000|2025-02-04 10:53:20|203882.5|203792.5|203882.5|203792.5|203882.5|203792.5|203882.5|203792.5|1
1738666410000|2025-02-04 10:53:30|203878|203788|203875.9|203785.9|203882.5|203792.5|203871|203781|8
1738666420000|2025-02-04 10:53:40|203877.6|203787.6|203875.9|203785.9|203878.7|203788.7|203875.9|203785.9|4
1738666430000|2025-02-04 10:53:50|203880.6|203790.6|203874.2|203784.2|203880.6|203790.6|203874.2|203784.2|5
1738666440000|2025-02-04 10:54:00|203867.7|203777.7|203846.3|203756.3|203867.7|203777.7|203844.6|203754.6|6
1738666450000|2025-02-04 10:54:10|203843|203753|203837.4|203747.4|203843|203753|203831.6|203741.6|15
1738666460000|2025-02-04 10:54:20|203841.9|203751.9|203843.2|203753.2|203843.2|203753.2|203838.4|203748.4|7
1738666470000|2025-02-04 10:54:30|203841.6|203751.6|203843.2|203753.2|203843.2|203753.2|203837.2|203747.2|5
1738666480000|2025-02-04 10:54:40|203841.6|203751.6|203839.1|203749.1|203841.6|203751.6|203837.4|203747.4|7
1738666490000|2025-02-04 10:54:50|203843.4|203753.4|203843.4|203753.4|203843.4|203753.4|203843.4|203753.4|1
1738666500000|2025-02-04 10:55:00|203849.2|203759.2|203850.7|203760.7|203855.2|203765.2|203849.2|203759.2|3
1738666520000|2025-02-04 10:55:20|203858.1|203768.1|203862.9|203772.9|203864.1|203774.1|203858.1|203768.1|5
1738666530000|2025-02-04 10:55:30|203860.5|203770.5|203857.2|203767.2|203862.9|203772.9|203857.2|203767.2|6
1738666540000|2025-02-04 10:55:40|203854.1|203764.1|203854.1|203764.1|203854.1|203764.1|203854.1|203764.1|1
1738666550000|2025-02-04 10:55:50|203852.1|203762.1|203852.1|203762.1|203854.1|203764.1|203852.1|203762.1|3
1738666560000|2025-02-04 10:56:00|203845.6|203755.6|203847.8|203757.8|203852.1|203762.1|203845.6|203755.6|3
1738666570000|2025-02-04 10:56:10|203842.1|203752.1|203838.8|203748.8|203842.1|203752.1|203838.8|203748.8|2
1738666590000|2025-02-04 10:56:30|203832.3|203742.3|203830.1|203740.1|203838.8|203748.8|203830.1|203740.1|4
1738666600000|2025-02-04 10:56:40|203834.5|203744.5|203834.5|203744.5|203834.5|203744.5|203828.1|203738.1|5
1738666610000|2025-02-04 10:56:50|203829.9|203739.9|203830.4|203740.4|203834.3|203744.3|203819.8|203729.8|8
1738666620000|2025-02-04 10:57:00|203823.5|203733.5|203823.9|203733.9|203830.4|203740.4|203819.9|203729.9|7
1738666630000|2025-02-04 10:57:10|203832.1|203742.1|203832.6|203742.6|203837.7|203747.7|203828|203738|7
1738666650000|2025-02-04 10:57:30|203828.2|203738.2|203824.2|203734.2|203832.6|203742.6|203824.2|203734.2|4
1738666660000|2025-02-04 10:57:40|203828.2|203738.2|203828.2|203738.2|203828.2|203738.2|203824.2|203734.2|3
1738666670000|2025-02-04 10:57:50|203821.2|203731.2|203794.9|203704.9|203821.2|203731.2|203794.9|203704.9|3
1738666680000|2025-02-04 10:58:00|203791.8|203701.8|203775.5|203685.5|203802.1|203712.1|203775.5|203685.5|6
1738666690000|2025-02-04 10:58:10|203781.8|203691.8|203781.8|203691.8|203781.8|203691.8|203773.2|203683.2|7
1738666700000|2025-02-04 10:58:20|203776.5|203686.5|203784.9|203694.9|203786.4|203696.4|203776.5|203686.5|5
1738666710000|2025-02-04 10:58:30|203786.4|203696.4|203786.4|203696.4|203786.4|203696.4|203786.4|203696.4|1
1738666730000|2025-02-04 10:58:50|203789.5|203699.5|203789.5|203699.5|203789.5|203699.5|203789.5|203699.5|1
1738666740000|2025-02-04 10:59:00|203785|203695|203789.5|203699.5|203789.5|203699.5|203777.5|203687.5|3
1738666750000|2025-02-04 10:59:10|203785|203695|203789.5|203699.5|203789.5|203699.5|203785|203695|2
1738666760000|2025-02-04 10:59:20|203790.7|203700.7|203792.7|203702.7|203797.4|203707.4|203790.7|203700.7|6
1738666770000|2025-02-04 10:59:30|203791.2|203701.2|203791.2|203701.2|203792.7|203702.7|203791.2|203701.2|9
1738666780000|2025-02-04 10:59:40|203792.7|203702.7|203791.1|203701.1|203798.5|203708.5|203791.1|203701.1|11
1738666790000|2025-02-04 10:59:50|203792.6|203702.6|203791.1|203701.1|203792.6|203702.6|203791.1|203701.1|12
1738666800000|2025-02-04 11:00:00|203792.6|203702.6|203792.6|203702.6|203792.6|203702.6|203791.1|203701.1|3
1738666810000|2025-02-04 11:00:10|203797.5|203707.5|203824|203734|203827.3|203737.3|203797.5|203707.5|7
1738666820000|2025-02-04 11:00:20|203826.4|203736.4|203820.1|203730.1|203826.4|203736.4|203820.1|203730.1|6
1738666830000|2025-02-04 11:00:30|203821.7|203731.7|203821.7|203731.7|203821.7|203731.7|203820.1|203730.1|19
1738666840000|2025-02-04 11:00:40|203820.1|203730.1|203820.6|203730.6|203824.2|203734.2|203820.1|203730.1|22
1738666850000|2025-02-04 11:00:50|203824.6|203734.6|203819.6|203729.6|203824.6|203734.6|203819.6|203729.6|9
1738666860000|2025-02-04 11:01:00|203822.7|203732.7|203913.7|203823.7|203941.5|203851.5|203819.6|203729.6|8
1738666870000|2025-02-04 11:01:10|203918|203828|203907.7|203817.7|203918|203828|203907.7|203817.7|4
1738666880000|2025-02-04 11:01:20|203908.9|203818.9|203873.3|203783.3|203908.9|203818.9|203873|203783|12
1738666890000|2025-02-04 11:01:30|203869.1|203779.1|203873.9|203783.9|203873.9|203783.9|203869.1|203779.1|4
1738666900000|2025-02-04 11:01:40|203875.5|203785.5|203869.4|203779.4|203878|203788|203869.4|203779.4|5
1738666910000|2025-02-04 11:01:50|203873.9|203783.9|203867.7|203777.7|203875.5|203785.5|203866.2|203776.2|6
1738666920000|2025-02-04 11:02:00|203870.9|203780.9|203867.3|203777.3|203870.9|203780.9|203866.3|203776.3|5
1738666930000|2025-02-04 11:02:10|203865|203775|203869.8|203779.8|203869.8|203779.8|203865|203775|3
1738666940000|2025-02-04 11:02:20|203872.9|203782.9|203868.4|203778.4|203874.6|203784.6|203868.4|203778.4|8
1738666950000|2025-02-04 11:02:30|203865|203775|203865|203775|203865|203775|203865|203775|1
1738666980000|2025-02-04 11:03:00|203869|203779|203867.2|203777.2|203871|203781|203865.8|203775.8|8
1738666990000|2025-02-04 11:03:10|203869.7|203779.7|203848.6|203758.6|203882.9|203792.9|203848.6|203758.6|6
1738667000000|2025-02-04 11:03:20|203845|203755|203861.8|203771.8|203865.8|203775.8|203843.7|203753.7|8
1738667010000|2025-02-04 11:03:30|203859.4|203769.4|203859.9|203769.9|203859.9|203769.9|203852.2|203762.2|6
1738667020000|2025-02-04 11:03:40|203855.6|203765.6|203852.5|203762.5|203858|203768|203852.5|203762.5|7
1738667030000|2025-02-04 11:03:50|203855.9|203765.9|203850.4|203760.4|203863.7|203773.7|203850.4|203760.4|8
1738667040000|2025-02-04 11:04:00|203854.3|203764.3|203852.6|203762.6|203854.7|203764.7|203850.9|203760.9|7
1738667050000|2025-02-04 11:04:10|203859.2|203769.2|203858.1|203768.1|203862.6|203772.6|203854.8|203764.8|16
1738667060000|2025-02-04 11:04:20|203862|203772|203851.5|203761.5|203864.3|203774.3|203845.9|203755.9|7
1738667070000|2025-02-04 11:04:30|203854.5|203764.5|203854.5|203764.5|203854.5|203764.5|203854.5|203764.5|1
1738667080000|2025-02-04 11:04:40|203850.7|203760.7|203854.7|203764.7|203854.7|203764.7|203850.5|203760.5|4
1738667090000|2025-02-04 11:04:50|203850.8|203760.8|203851.5|203761.5|203855.7|203765.7|203850.8|203760.8|3
1738667100000|2025-02-04 11:05:00|203858|203768|203857|203767|203861.9|203771.9|203852.4|203762.4|10
1738667120000|2025-02-04 11:05:20|203859.7|203769.7|203818.6|203728.6|203859.7|203769.7|203787.3|203697.3|13
1738667130000|2025-02-04 11:05:30|203822.7|203732.7|203817.3|203727.3|203822.7|203732.7|203816.8|203726.8|6
1738667140000|2025-02-04 11:05:40|203814.8|203724.8|203791.8|203701.8|203814.8|203724.8|203791.8|203701.8|9
1738667150000|2025-02-04 11:05:50|203796.1|203706.1|203802.5|203712.5|203813.3|203723.3|203796.1|203706.1|5
1738667160000|2025-02-04 11:06:00|203805.2|203715.2|203801|203711|203805.2|203715.2|203801|203711|2
1738667170000|2025-02-04 11:06:10|203806.1|203716.1|203801.4|203711.4|203813.8|203723.8|203800.6|203710.6|9
1738667180000|2025-02-04 11:06:20|203798.9|203708.9|203799|203709|203799|203709|203796.4|203706.4|3
1738667190000|2025-02-04 11:06:30|203795|203705|203795|203705|203795|203705|203795|203705|1
1738667200000|2025-02-04 11:06:40|203799|203709|203799|203709|203799|203709|203799|203709|1
1738667220000|2025-02-04 11:07:00|203800|203710|203811.5|203721.5|203817.8|203727.8|203795.8|203705.8|9
1738667250000|2025-02-04 11:07:30|203818.3|203728.3|203817.8|203727.8|203823.4|203733.4|203817.8|203727.8|3
1738667270000|2025-02-04 11:07:50|203815.1|203725.1|203817.2|203727.2|203820.7|203730.7|203814.7|203724.7|4
1738667280000|2025-02-04 11:08:00|203814.7|203724.7|203813.2|203723.2|203814.7|203724.7|203813.2|203723.2|2
1738667300000|2025-02-04 11:08:20|203818.5|203728.5|203818.2|203728.2|203823|203733|203817.4|203727.4|4
1738667310000|2025-02-04 11:08:30|203822.8|203732.8|203820.3|203730.3|203822.8|203732.8|203818.5|203728.5|4
1738667320000|2025-02-04 11:08:40|203817.7|203727.7|203817.7|203727.7|203817.7|203727.7|203815.2|203725.2|3
1738667330000|2025-02-04 11:08:50|203815.2|203725.2|203817.6|203727.6|203817.6|203727.6|203812.6|203722.6|4
1738667340000|2025-02-04 11:09:00|203823.1|203733.1|203865.9|203775.9|203878|203788|203823.1|203733.1|16
1738667350000|2025-02-04 11:09:10|203866.3|203776.3|203865.7|203775.7|203872.8|203782.8|203865.7|203775.7|4
1738667360000|2025-02-04 11:09:20|203872.4|203782.4|203882.2|203792.2|203882.2|203792.2|203865.5|203775.5|8
1738667370000|2025-02-04 11:09:30|203885.7|203795.7|203906.6|203816.6|203906.6|203816.6|203885.7|203795.7|5
1738667380000|2025-02-04 11:09:40|203904.9|203814.9|204018.6|203928.6|204018.6|203928.6|203904.9|203814.9|15
1738667390000|2025-02-04 11:09:50|204017.4|203927.4|204026.9|203936.9|204029|203939|204017.4|203927.4|8
1738667400000|2025-02-04 11:10:00|204027.4|203937.4|204031.9|203941.9|204033.6|203943.6|204027.4|203937.4|4
1738667410000|2025-02-04 11:10:10|204033.6|203943.6|204064|203974|204064|203974|204031.9|203941.9|10
1738667420000|2025-02-04 11:10:20|204067|203977|204071|203981|204072|203982|204067|203977|6
1738667430000|2025-02-04 11:10:30|204071.6|203981.6|204064.8|203974.8|204072|203982|204064.8|203974.8|3
1738667440000|2025-02-04 11:10:40|204069.9|203979.9|204073.8|203983.8|204076.1|203986.1|204069.9|203979.9|11
1738667450000|2025-02-04 11:10:50|204072.1|203982.1|204076.6|203986.6|204077.4|203987.4|204072.1|203982.1|11
1738667460000|2025-02-04 11:11:00|204074.9|203984.9|204076.6|203986.6|204076.6|203986.6|204074.9|203984.9|6
1738667470000|2025-02-04 11:11:10|204069.8|203979.8|204077|203987|204077|203987|204069.8|203979.8|5
1738667480000|2025-02-04 11:11:20|204075.3|203985.3|204067.7|203977.7|204077|203987|204061.3|203971.3|10
1738667490000|2025-02-04 11:11:30|204061.9|203971.9|204074.4|203984.4|204074.4|203984.4|204061.9|203971.9|5
1738667500000|2025-02-04 11:11:40|204072.7|203982.7|204074.9|203984.9|204074.9|203984.9|204072.7|203982.7|5
1738667510000|2025-02-04 11:11:50|204073.2|203983.2|204069.3|203979.3|204076.4|203986.4|204069.3|203979.3|10
1738667520000|2025-02-04 11:12:00|204075.2|203985.2|204072.7|203982.7|204078.4|203988.4|204058.5|203968.5|7
1738667530000|2025-02-04 11:12:10|204074.4|203984.4|204072.5|203982.5|204077.8|203987.8|204072.5|203982.5|8
1738667540000|2025-02-04 11:12:20|204074.2|203984.2|204074.2|203984.2|204074.2|203984.2|204072.5|203982.5|9
1738667550000|2025-02-04 11:12:30|204067.4|203977.4|204074.8|203984.8|204074.8|203984.8|204067.4|203977.4|6
1738667560000|2025-02-04 11:12:40|204073.1|203983.1|204074.8|203984.8|204074.8|203984.8|204073.1|203983.1|4
1738667570000|2025-02-04 11:12:50|204071|203981|204074.5|203984.5|204074.5|203984.5|204071|203981|4
1738667600000|2025-02-04 11:13:20|204077.9|203987.9|204077.9|203987.9|204077.9|203987.9|204077.9|203987.9|1
1738667610000|2025-02-04 11:13:30|204076.9|203986.9|204085.1|203995.1|204085.1|203995.1|204076.9|203986.9|2
1738667640000|2025-02-04 11:14:00|204085|203995|204075.9|203985.9|204085|203995|204070.7|203980.7|5
1738667650000|2025-02-04 11:14:10|204079.8|203989.8|204089.2|203999.2|204093.9|204003.9|204079.8|203989.8|7
1738667660000|2025-02-04 11:14:20|204093.8|204003.8|204161.6|204071.6|204161.6|204071.6|204093.8|204003.8|12
1738667670000|2025-02-04 11:14:30|204162.7|204072.7|204163.7|204073.7|204163.7|204073.7|204162.1|204072.1|11
1738667680000|2025-02-04 11:14:40|204162.1|204072.1|204166.3|204076.3|204172.1|204082.1|204162.1|204072.1|16
1738667690000|2025-02-04 11:14:50|204167.3|204077.3|204163.8|204073.8|204167.3|204077.3|204159.4|204069.4|16
1738667700000|2025-02-04 11:15:00|204164.8|204074.8|204203.3|204113.3|204208.4|204118.4|204164.8|204074.8|23
1738667710000|2025-02-04 11:15:10|204201.6|204111.6|204203.3|204113.3|204203.3|204113.3|204201.6|204111.6|4
1738667720000|2025-02-04 11:15:20|204206.9|204116.9|204201.2|204111.2|204206.9|204116.9|204201.2|204111.2|5
1738667730000|2025-02-04 11:15:30|204198.2|204108.2|204241.8|204151.8|204243.3|204153.3|204180.1|204090.1|19
1738667740000|2025-02-04 11:15:40|204240.2|204150.2|204241.3|204151.3|204241.8|204151.8|204236.4|204146.4|16
1738667750000|2025-02-04 11:15:50|204237.5|204147.5|204218.6|204128.6|204241.5|204151.5|204218.6|204128.6|9
1738667760000|2025-02-04 11:16:00|204223.2|204133.2|204226.5|204136.5|204233.2|204143.2|204223.2|204133.2|5
1738667770000|2025-02-04 11:16:10|204221.1|204131.1|204205.2|204115.2|204226.5|204136.5|204205.2|204115.2|5
1738667780000|2025-02-04 11:16:20|204204.1|204114.1|204221.8|204131.8|204224.6|204134.6|204204.1|204114.1|9
1738667790000|2025-02-04 11:16:30|204221.6|204131.6|204214.6|204124.6|204221.8|204131.8|204214.6|204124.6|6
1738667800000|2025-02-04 11:16:40|204216.3|204126.3|204222.6|204132.6|204254.5|204164.5|204216.3|204126.3|13
1738667810000|2025-02-04 11:16:50|204224.3|204134.3|204220.9|204130.9|204224.3|204134.3|204215.4|204125.4|6
1738667820000|2025-02-04 11:17:00|204222.6|204132.6|204217.6|204127.6|204222.6|204132.6|204217|204127|9
1738667830000|2025-02-04 11:17:10|204216.6|204126.6|204217.8|204127.8|204223.9|204133.9|204216.6|204126.6|5
1738667840000|2025-02-04 11:17:20|204216.4|204126.4|204217.8|204127.8|204217.8|204127.8|204209|204119|6
1738667850000|2025-02-04 11:17:30|204194.5|204104.5|204201.3|204111.3|204204.2|204114.2|204194.5|204104.5|8
1738667860000|2025-02-04 11:17:40|204203|204113|204221.2|204131.2|204250.1|204160.1|204201.3|204111.3|14
1738667870000|2025-02-04 11:17:50|204225.7|204135.7|204257.2|204167.2|204259.6|204169.6|204225.7|204135.7|10
1738667880000|2025-02-04 11:18:00|204258.9|204168.9|204290.6|204200.6|204303.1|204213.1|204257.2|204167.2|11
1738667890000|2025-02-04 11:18:10|204275|204185|204271.7|204181.7|204275|204185|204269.8|204179.8|4
1738667900000|2025-02-04 11:18:20|204273.4|204183.4|204303.1|204213.1|204303.1|204213.1|204273|204183|19
1738667910000|2025-02-04 11:18:30|204299.4|204209.4|204298.2|204208.2|204299.4|204209.4|204289.3|204199.3|6
1738667920000|2025-02-04 11:18:40|204288.5|204198.5|204274.8|204184.8|204288.5|204198.5|204269.3|204179.3|8
1738667930000|2025-02-04 11:18:50|204277.3|204187.3|204275.9|204185.9|204277.3|204187.3|204275.9|204185.9|2
1738667950000|2025-02-04 11:19:10|204280|204190|204267.6|204177.6|204280|204190|204263.5|204173.5|3
1738667960000|2025-02-04 11:19:20|204271|204181|204295.6|204205.6|204295.6|204205.6|204271|204181|9
1738667970000|2025-02-04 11:19:30|204297.2|204207.2|204315|204225|204316.7|204226.7|204295.6|204205.6|9
1738667980000|2025-02-04 11:19:40|204316.7|204226.7|204318.3|204228.3|204322|204232|204315|204225|9
1738667990000|2025-02-04 11:19:50|204324.5|204234.5|204320.8|204230.8|204324.5|204234.5|204317.8|204227.8|4
1738668000000|2025-02-04 11:20:00|204317.4|204227.4|204318.5|204228.5|204323.6|204233.6|204316.5|204226.5|17
1738668010000|2025-02-04 11:20:10|204320.2|204230.2|204310.2|204220.2|204320.2|204230.2|204309.8|204219.8|13
1738668020000|2025-02-04 11:20:20|204299.1|204209.1|204286.8|204196.8|204301.7|204211.7|204286.8|204196.8|18
1738668030000|2025-02-04 11:20:30|204264.4|204174.4|204264.4|204174.4|204264.4|204174.4|204264.4|204174.4|1
1738668040000|2025-02-04 11:20:40|204268|204178|204268|204178|204268|204178|204268|204178|1
1738668050000|2025-02-04 11:20:50|204271.3|204181.3|204318.9|204228.9|204318.9|204228.9|204268.1|204178.1|5
1738668060000|2025-02-04 11:21:00|204324.9|204234.9|204341.8|204251.8|204345.3|204255.3|204324.9|204234.9|3
1738668070000|2025-02-04 11:21:10|204342.6|204252.6|204361.3|204271.3|204378.1|204288.1|204341.8|204251.8|12
1738668080000|2025-02-04 11:21:20|204365.8|204275.8|204374.6|204284.6|204377.8|204287.8|204365.8|204275.8|6
1738668090000|2025-02-04 11:21:30|204378|204288|204373.8|204283.8|204378|204288|204369.9|204279.9|10
1738668100000|2025-02-04 11:21:40|204377.7|204287.7|204375.9|204285.9|204377.8|204287.8|204373.8|204283.8|11
1738668110000|2025-02-04 11:21:50|204369|204279|204367|204277|204370.5|204280.5|204355|204265|16
1738668120000|2025-02-04 11:22:00|204371.9|204281.9|204383.2|204293.2|204383.8|204293.8|204371.9|204281.9|12
1738668130000|2025-02-04 11:22:10|204381.5|204291.5|204379.3|204289.3|204381.5|204291.5|204373.3|204283.3|12
1738668140000|2025-02-04 11:22:20|204377.9|204287.9|204374.7|204284.7|204379.6|204289.6|204370.9|204280.9|8
1738668150000|2025-02-04 11:22:30|204379.2|204289.2|204388.1|204298.1|204391.3|204301.3|204373.5|204283.5|12
1738668160000|2025-02-04 11:22:40|204386.4|204296.4|204386.8|204296.8|204391.5|204301.5|204382.2|204292.2|18
1738668170000|2025-02-04 11:22:50|204382.5|204292.5|204383.3|204293.3|204386.8|204296.8|204381|204291|20
1738668180000|2025-02-04 11:23:00|204386.8|204296.8|204367.3|204277.3|204398.3|204308.3|204367.3|204277.3|16
1738668190000|2025-02-04 11:23:10|204364.9|204274.9|204307.3|204217.3|204371.2|204281.2|204302.5|204212.5|28
1738668200000|2025-02-04 11:23:20|204301.6|204211.6|204308.3|204218.3|204308.9|204218.9|204299.6|204209.6|19
1738668210000|2025-02-04 11:23:30|204302.3|204212.3|204307.7|204217.7|204308.3|204218.3|204297.8|204207.8|11
1738668220000|2025-02-04 11:23:40|204305|204215|204302.7|204212.7|204308|204218|204291.2|204201.2|19
1738668230000|2025-02-04 11:23:50|204302.8|204212.8|204298.5|204208.5|204302.8|204212.8|204289.1|204199.1|10
1738668240000|2025-02-04 11:24:00|204298.9|204208.9|204300.3|204210.3|204301.2|204211.2|204295.4|204205.4|9
1738668250000|2025-02-04 11:24:10|204302.3|204212.3|204300.7|204210.7|204302.3|204212.3|204300.5|204210.5|6
1738668260000|2025-02-04 11:24:20|204300.5|204210.5|204300.8|204210.8|204301|204211|204300.5|204210.5|6
1738668270000|2025-02-04 11:24:30|204302|204212|204301.5|204211.5|204302.5|204212.5|204301.5|204211.5|6
1738668280000|2025-02-04 11:24:40|204302|204212|204302|204212|204302|204212|204302|204212|1
1738668290000|2025-02-04 11:24:50|204301|204211|204299.5|204209.5|204301.5|204211.5|204299.3|204209.3|5
1738668300000|2025-02-04 11:25:00|204299.8|204209.8|204304.1|204214.1|204304.1|204214.1|204299.8|204209.8|7
1738668310000|2025-02-04 11:25:10|204304|204214|204337.4|204247.4|204359.4|204269.4|204303.8|204213.8|14
1738668320000|2025-02-04 11:25:20|204336.9|204246.9|204337.4|204247.4|204337.5|204247.5|204336.9|204246.9|4
1738668330000|2025-02-04 11:25:30|204337.5|204247.5|204337.7|204247.7|204337.7|204247.7|204337.5|204247.5|2
1738668340000|2025-02-04 11:25:40|204342.2|204252.2|204339.1|204249.1|204342.2|204252.2|204338.7|204248.7|6
1738668350000|2025-02-04 11:25:50|204338.7|204248.7|204338.1|204248.1|204339.1|204249.1|204338.1|204248.1|3
1738668360000|2025-02-04 11:26:00|204337.4|204247.4|204338|204248|204338|204248|204325.6|204235.6|8
1738668370000|2025-02-04 11:26:10|204335.5|204245.5|204337.1|204247.1|204337.1|204247.1|204334|204244|7
1738668380000|2025-02-04 11:26:20|204337.3|204247.3|204299.7|204209.7|204337.5|204247.5|204299.7|204209.7|5
1738668390000|2025-02-04 11:26:30|204296.1|204206.1|204294.5|204204.5|204296.1|204206.1|204294.5|204204.5|10
1738668400000|2025-02-04 11:26:40|204294.3|204204.3|204294.8|204204.8|204294.8|204204.8|204294.3|204204.3|4
1738668410000|2025-02-04 11:26:50|204294.1|204204.1|204294.3|204204.3|204294.5|204204.5|204291.5|204201.5|7
1738668420000|2025-02-04 11:27:00|204294.5|204204.5|204258.3|204168.3|204322|204204.5|204257.4|204167.4|13
1738668430000|2025-02-04 11:27:10|204258|204168|204275.4|204185.4|204275.4|204185.4|204257.5|204167.5|7
1738668440000|2025-02-04 11:27:20|204271.4|204181.4|204257.3|204167.3|204275.4|204185.4|204257.3|204167.3|6
1738668450000|2025-02-04 11:27:30|204261.9|204171.9|204260.5|204170.5|204265.5|204175.5|204257.5|204167.5|24
1738668460000|2025-02-04 11:27:40|204260.3|204170.3|204260.2|204170.2|204260.5|204170.5|204260.2|204170.2|9
1738668470000|2025-02-04 11:27:50|204260.5|204170.5|204254.7|204164.7|204268|204178|204254.7|204164.7|17
1738668480000|2025-02-04 11:28:00|204251|204161|204255.3|204165.3|204257.9|204167.9|204249.3|204159.3|11
1738668490000|2025-02-04 11:28:10|204255.2|204165.2|204255.1|204165.1|204255.2|204165.2|204255.1|204165.1|2
1738668510000|2025-02-04 11:28:30|204263.3|204173.3|204278.6|204188.6|204285.5|204195.5|204263.3|204173.3|6
1738668520000|2025-02-04 11:28:40|204286.8|204196.8|204286.1|204196.1|204286.8|204196.8|204281.7|204191.7|8
1738668530000|2025-02-04 11:28:50|204286|204196|204288|204198|204293.7|204203.7|204286|204196|8
1738668540000|2025-02-04 11:29:00|204296.5|204206.5|204337.3|204247.3|204337.3|204247.3|204296.5|204206.5|8
1738668550000|2025-02-04 11:29:10|204330.2|204240.2|204331|204241|204335.7|204245.7|204327.5|204237.5|15
1738668560000|2025-02-04 11:29:20|204330.9|204240.9|204331.4|204241.4|204338.3|204248.3|204328.3|204238.3|10
1738668570000|2025-02-04 11:29:30|204331.7|204241.7|204331.1|204241.1|204331.9|204241.9|204331.1|204241.1|5
1738668580000|2025-02-04 11:29:40|204337.1|204247.1|204334.5|204244.5|204337.1|204247.1|204334.5|204244.5|2
1738668590000|2025-02-04 11:29:50|204331.7|204241.7|204330.4|204240.4|204337.4|204247.4|204330.4|204240.4|12
1738668600000|2025-02-04 11:30:00|204348.7|204258.7|204345.2|204255.2|204351.3|204261.3|204344.2|204254.2|4
1738668610000|2025-02-04 11:30:10|204352.1|204262.1|204352|204262|204364.1|204274.1|204352|204262|13
1738668620000|2025-02-04 11:30:20|204363|204273|204352.9|204262.9|204368.9|204278.9|204345.7|204255.7|9
1738668630000|2025-02-04 11:30:30|204359.6|204269.6|204342|204252|204359.6|204269.6|204341.8|204251.8|12
1738668640000|2025-02-04 11:30:40|204347.1|204257.1|204344.2|204254.2|204347.1|204257.1|204343.6|204253.6|3
1738668650000|2025-02-04 11:30:50|204348.8|204258.8|204345.2|204255.2|204349.5|204259.5|204343.8|204253.8|4
1738668660000|2025-02-04 11:31:00|204341.8|204251.8|204358.8|204268.8|204358.8|204268.8|204339.1|204249.1|8
1738668670000|2025-02-04 11:31:10|204352.6|204262.6|204352.5|204262.5|204361.6|204271.6|204348.5|204258.5|11
1738668680000|2025-02-04 11:31:20|204361.4|204271.4|204339.1|204249.1|204361.4|204271.4|204339.1|204249.1|11
1738668690000|2025-02-04 11:31:30|204340|204250|204341.3|204251.3|204341.3|204251.3|204337.1|204247.1|7
1738668700000|2025-02-04 11:31:40|204342.8|204252.8|204342.4|204252.4|204349.1|204259.1|204341.3|204251.3|16
1738668710000|2025-02-04 11:31:50|204343.4|204253.4|204343.4|204253.4|204344.9|204254.9|204342.2|204252.2|9
1738668720000|2025-02-04 11:32:00|204341.6|204251.6|204342.2|204252.2|204347|204257|204341.6|204251.6|11
1738668730000|2025-02-04 11:32:10|204343.7|204253.7|204342|204252|204343.7|204253.7|204340.4|204250.4|4
1738668740000|2025-02-04 11:32:20|204349.6|204259.6|204389|204299|204393.9|204303.9|204342.2|204252.2|12
1738668750000|2025-02-04 11:32:30|204378.5|204288.5|204374.9|204284.9|204378.5|204288.5|204373.2|204283.2|9
1738668760000|2025-02-04 11:32:40|204373.5|204283.5|204383.4|204293.4|204383.4|204293.4|204373.2|204283.2|11
1738668770000|2025-02-04 11:32:50|204386.5|204296.5|204374.7|204284.7|204388.2|204298.2|204371.8|204281.8|30
1738668780000|2025-02-04 11:33:00|204376.3|204286.3|204341.2|204251.2|204376.3|204286.3|204337.6|204247.6|22
1738668790000|2025-02-04 11:33:10|204345.8|204255.8|204340.1|204250.1|204346.7|204256.7|204339.3|204249.3|8
1738668800000|2025-02-04 11:33:20|204341.8|204251.8|204336.5|204246.5|204347|204257|204328.7|204238.7|16
1738668810000|2025-02-04 11:33:30|204330.9|204240.9|204327.2|204237.2|204330.9|204240.9|204324.5|204234.5|4
1738668820000|2025-02-04 11:33:40|204337.7|204247.7|204339.9|204249.9|204343|204253|204332.4|204242.4|7
1738668830000|2025-02-04 11:33:50|204338.2|204248.2|204345.2|204255.2|204345.2|204255.2|204331.9|204241.9|10
1738668850000|2025-02-04 11:34:10|204343.5|204253.5|204336|204246|204343.5|204253.5|204334.5|204244.5|18
1738668860000|2025-02-04 11:34:20|204339.5|204249.5|204339.5|204249.5|204341.2|204251.2|204335.7|204245.7|7
1738668870000|2025-02-04 11:34:30|204335.5|204245.5|204341.9|204251.9|204373.9|204283.9|204335.5|204245.5|9
1738668880000|2025-02-04 11:34:40|204336.9|204246.9|204329.7|204239.7|204338.5|204248.5|204329.7|204239.7|11
1738668890000|2025-02-04 11:34:50|204334.5|204244.5|204332.2|204242.2|204334.9|204244.9|204329.5|204239.5|7
1738668900000|2025-02-04 11:35:00|204336.9|204246.9|204340|204250|204345.8|204255.8|204325.3|204235.3|10
1738668910000|2025-02-04 11:35:10|204335.2|204245.2|204344.4|204254.4|204345.7|204255.7|204335.2|204245.2|8
1738668920000|2025-02-04 11:35:20|204338.6|204248.6|204334.7|204244.7|204344.4|204254.4|204334.5|204244.5|9
1738668940000|2025-02-04 11:35:40|204340.5|204250.5|204335.5|204245.5|204340.5|204250.5|204335.5|204245.5|4
1738668950000|2025-02-04 11:35:50|204333.9|204243.9|204322.1|204232.1|204335.5|204245.5|204314.9|204224.9|17
1738668960000|2025-02-04 11:36:00|204322.5|204232.5|204283.5|204193.5|204322.5|204232.5|204283.5|204193.5|16
1738668970000|2025-02-04 11:36:10|204284.5|204194.5|204297.5|204207.5|204300.1|204210.1|204284.5|204194.5|10
1738668980000|2025-02-04 11:36:20|204301.1|204211.1|204294.4|204204.4|204301.1|204211.1|204294.2|204204.2|10
1738668990000|2025-02-04 11:36:30|204294.5|204204.5|204289.9|204199.9|204294.5|204204.5|204289.9|204199.9|6
1738669000000|2025-02-04 11:36:40|204290.1|204200.1|204288.1|204198.1|204290.1|204200.1|204288.1|204198.1|3
1738669010000|2025-02-04 11:36:50|204283|204193|204278|204188|204283|204193|204278|204188|3
1738669020000|2025-02-04 11:37:00|204285.4|204195.4|204295.2|204205.2|204298.8|204208.8|204284.8|204194.8|12
1738669030000|2025-02-04 11:37:10|204295.4|204205.4|204294.5|204204.5|204299.8|204209.8|204294.5|204204.5|7
1738669040000|2025-02-04 11:37:20|204294.7|204204.7|204291.7|204201.7|204294.7|204204.7|204291.7|204201.7|9
1738669050000|2025-02-04 11:37:30|204292.8|204202.8|204303.4|204213.4|204303.5|204213.5|204291.9|204201.9|9
1738669060000|2025-02-04 11:37:40|204299.8|204209.8|204297.3|204207.3|204299.8|204209.8|204293.5|204203.5|4
1738669070000|2025-02-04 11:37:50|204295.9|204205.9|204299|204209|204304.2|204214.2|204295.9|204205.9|5
1738669080000|2025-02-04 11:38:00|204306.7|204216.7|204292.6|204202.6|204312.9|204222.9|204292.6|204202.6|8
1738669090000|2025-02-04 11:38:10|204289.1|204199.1|204285.1|204195.1|204289.1|204199.1|204284.1|204194.1|7
1738669100000|2025-02-04 11:38:20|204289.1|204199.1|204289.1|204199.1|204293.9|204203.9|204287.4|204197.4|5
1738669110000|2025-02-04 11:38:30|204292.9|204202.9|204289.5|204199.5|204293.5|204203.5|204288.7|204198.7|4
1738669120000|2025-02-04 11:38:40|204285.8|204195.8|204288.5|204198.5|204289.5|204199.5|204284.3|204194.3|7
1738669130000|2025-02-04 11:38:50|204283.7|204193.7|204288.5|204198.5|204288.5|204198.5|204283.7|204193.7|2
1738669140000|2025-02-04 11:39:00|204286.5|204196.5|204288.3|204198.3|204288.3|204198.3|204286.5|204196.5|2
1738669150000|2025-02-04 11:39:10|204292.3|204202.3|204248.3|204158.3|204292.3|204202.3|204243.9|204153.9|19
1738669160000|2025-02-04 11:39:20|204248.1|204158.1|204252.1|204162.1|204252.1|204162.1|204241.9|204151.9|19
1738669170000|2025-02-04 11:39:30|204247.9|204157.9|204255.4|204165.4|204255.4|204165.4|204247.9|204157.9|10
1738669180000|2025-02-04 11:39:40|204253.7|204163.7|204271.1|204181.1|204271.2|204181.2|204253.7|204163.7|14
1738669190000|2025-02-04 11:39:50|204270.8|204180.8|204258.2|204168.2|204270.8|204180.8|204254.4|204164.4|6
1738669200000|2025-02-04 11:40:00|204261.9|204171.9|204270.4|204180.4|204274.2|204184.2|204261.9|204171.9|7
1738669210000|2025-02-04 11:40:10|204274.2|204184.2|204274.2|204184.2|204275.9|204185.9|204269|204179|12
1738669220000|2025-02-04 11:40:20|204272.7|204182.7|204222.4|204132.4|204274.2|204184.2|204208.1|204118.1|14
1738669230000|2025-02-04 11:40:30|204216.2|204126.2|204248.9|204158.9|204258.9|204168.9|204208.8|204118.8|27
1738669240000|2025-02-04 11:40:40|204250.4|204160.4|204250|204160|204255.1|204165.1|204248.1|204158.1|9
1738669250000|2025-02-04 11:40:50|204249.9|204159.9|204246.8|204156.8|204249.9|204159.9|204244|204154|8
1738669260000|2025-02-04 11:41:00|204245.1|204155.1|204248.8|204158.8|204265.8|204175.8|204245.1|204155.1|5
1738669270000|2025-02-04 11:41:10|204247.3|204157.3|204248.8|204158.8|204248.8|204158.8|204247.3|204157.3|2
1738669280000|2025-02-04 11:41:20|204252.6|204162.6|204259|204169|204259|204169|204252.6|204162.6|2
1738669290000|2025-02-04 11:41:30|204252.8|204162.8|204264.8|204174.8|204264.8|204174.8|204252.8|204162.8|4
1738669300000|2025-02-04 11:41:40|204258.6|204168.6|204264.3|204174.3|204267.4|204177.4|204255.5|204165.5|8
1738669310000|2025-02-04 11:41:50|204270.5|204180.5|204276.9|204186.9|204276.9|204186.9|204265.8|204175.8|16
1738669320000|2025-02-04 11:42:00|204283.2|204193.2|204257.6|204167.6|204288.3|204198.3|204252.5|204162.5|14
1738669330000|2025-02-04 11:42:10|204253.3|204163.3|204225|204135|204257.6|204167.6|204225|204135|15
1738669340000|2025-02-04 11:42:20|204230.8|204140.8|204234.6|204144.6|204235.5|204145.5|204224.8|204134.8|12
1738669350000|2025-02-04 11:42:30|204229.1|204139.1|204237.5|204147.5|204237.5|204147.5|204224.2|204134.2|16
1738669360000|2025-02-04 11:42:40|204234.2|204144.2|204231.1|204141.1|204238|204148|204230.3|204140.3|21
1738669370000|2025-02-04 11:42:50|204234.1|204144.1|204234.1|204144.1|204235.1|204145.1|204228.9|204138.9|20
1738669380000|2025-02-04 11:43:00|204229.1|204139.1|204229.3|204139.3|204235.6|204145.6|204228.7|204138.7|16
1738669390000|2025-02-04 11:43:10|204232.6|204142.6|204218.5|204128.5|204233.1|204143.1|204218.5|204128.5|21
1738669400000|2025-02-04 11:43:20|204221.5|204131.5|204217.9|204127.9|204221.5|204131.5|204211|204121|8
1738669410000|2025-02-04 11:43:30|204216.9|204126.9|204214.3|204124.3|204219.3|204129.3|204214.3|204124.3|8
1738669430000|2025-02-04 11:43:50|204218.1|204128.1|204246.1|204156.1|204252.4|204162.4|204218.1|204128.1|6
1738669440000|2025-02-04 11:44:00|204244.6|204154.6|204246.7|204156.7|204253.3|204163.3|204244.4|204154.4|10
1738669450000|2025-02-04 11:44:10|204246.3|204156.3|204246.2|204156.2|204246.3|204156.3|204246.2|204156.2|4
1738669460000|2025-02-04 11:44:20|204252.4|204162.4|204248.5|204158.5|204256|204166|204248.1|204158.1|8
1738669470000|2025-02-04 11:44:30|204244.9|204154.9|204251|204161|204254.1|204164.1|204244.4|204154.4|11
1738669480000|2025-02-04 11:44:40|204248.1|204158.1|204249.8|204159.8|204249.8|204159.8|204248.1|204158.1|2
1738669490000|2025-02-04 11:44:50|204261|204171|204259.6|204169.6|204265.9|204175.9|204257.4|204167.4|14
1738669500000|2025-02-04 11:45:00|204259.1|204169.1|204266.6|204176.6|204280.8|204190.8|204256.6|204166.6|10
1738669510000|2025-02-04 11:45:10|204265.3|204175.3|204250.7|204160.7|204269.1|204179.1|204250.7|204160.7|15
1738669520000|2025-02-04 11:45:20|204254.1|204164.1|204256.7|204166.7|204260.2|204170.2|204254.1|204164.1|15
1738669530000|2025-02-04 11:45:30|204257.7|204167.7|204256.6|204166.6|204261.8|204171.8|204254.7|204164.7|8
1738669540000|2025-02-04 11:45:40|204253.2|204163.2|204245|204155|204253.2|204163.2|204240|204150|11
1738669550000|2025-02-04 11:45:50|204245.2|204155.2|204246.7|204156.7|204246.7|204156.7|204245.2|204155.2|5
1738669560000|2025-02-04 11:46:00|204254|204164|204242.2|204152.2|204254|204164|204242.2|204152.2|4
1738669570000|2025-02-04 11:46:10|204249.8|204159.8|204254.7|204164.7|204257.9|204167.9|204243.6|204153.6|9
1738669580000|2025-02-04 11:46:20|204251.9|204161.9|204251.7|204161.7|204251.9|204161.9|204251.7|204161.7|2
1738669590000|2025-02-04 11:46:30|204248.4|204158.4|204251|204161|204257.4|204167.4|204248.4|204158.4|7
1738669600000|2025-02-04 11:46:40|204250.7|204160.7|204251.7|204161.7|204256.1|204166.1|204250.7|204160.7|7
1738669610000|2025-02-04 11:46:50|204251.5|204161.5|204243.3|204153.3|204251.7|204161.7|204238.3|204148.3|9
1738669620000|2025-02-04 11:47:00|204242.8|204152.8|204242.1|204152.1|204248.2|204158.2|204242.1|204152.1|4
1738669630000|2025-02-04 11:47:10|204240.5|204150.5|204239.2|204149.2|204240.5|204150.5|204236.6|204146.6|8
1738669640000|2025-02-04 11:47:20|204245.4|204155.4|204223|204133|204245.4|204155.4|204219.7|204129.7|12
1738669650000|2025-02-04 11:47:30|204224.6|204134.6|204214.8|204124.8|204224.6|204134.6|204207.8|204117.8|9
1738669660000|2025-02-04 11:47:40|204213.3|204123.3|204198.1|204108.1|204213.3|204123.3|204198.1|204108.1|2
1738669670000|2025-02-04 11:47:50|204199.4|204109.4|204207.1|204117.1|204207.1|204117.1|204197.8|204107.8|3
1738669680000|2025-02-04 11:48:00|204195.1|204105.1|204165.3|204075.3|204198.2|204108.2|204164.2|204074.2|12
1738669690000|2025-02-04 11:48:10|204168.8|204078.8|204169.3|204079.3|204170.1|204080.1|204168.8|204078.8|8
1738669700000|2025-02-04 11:48:20|204165.6|204075.6|204169|204079|204169|204079|204165.6|204075.6|2
1738669710000|2025-02-04 11:48:30|204169.8|204079.8|204169|204079|204169.8|204079.8|204168.5|204078.5|3
1738669720000|2025-02-04 11:48:40|204169.8|204079.8|204173.1|204083.1|204173.1|204083.1|204168.5|204078.5|10
1738669730000|2025-02-04 11:48:50|204171.8|204081.8|204168.5|204078.5|204173.1|204083.1|204168.5|204078.5|6
1738669750000|2025-02-04 11:49:10|204170.5|204080.5|204171.5|204081.5|204171.5|204081.5|204170.5|204080.5|2
1738669760000|2025-02-04 11:49:20|204172.8|204082.8|204192.1|204102.1|204192.1|204102.1|204172.8|204082.8|19
1738669770000|2025-02-04 11:49:30|204187.1|204097.1|204201.7|204111.7|204207.2|204117.2|204183.2|204093.2|18
1738669780000|2025-02-04 11:49:40|204208.3|204118.3|204203.3|204113.3|204213.7|204123.7|204202.3|204112.3|13
1738669790000|2025-02-04 11:49:50|204210.7|204120.7|204209.8|204119.8|204219.3|204129.3|204201.1|204111.1|19
1738669800000|2025-02-04 11:50:00|204208.6|204118.6|204216.8|204126.8|204224.9|204134.9|204208.6|204118.6|6
1738669810000|2025-02-04 11:50:10|204216.3|204126.3|204216.3|204126.3|204216.3|204126.3|204216.3|204126.3|1
1738669820000|2025-02-04 11:50:20|204212.9|204122.9|204210.6|204120.6|204212.9|204122.9|204210.6|204120.6|2
1738669830000|2025-02-04 11:50:30|204215.5|204125.5|204210.3|204120.3|204215.5|204125.5|204210.3|204120.3|2
1738669850000|2025-02-04 11:50:50|204216.5|204126.5|204213.6|204123.6|204216.5|204126.5|204213.6|204123.6|2
1738669860000|2025-02-04 11:51:00|204217|204127|204213.5|204123.5|204217|204127|204213.5|204123.5|2
1738669890000|2025-02-04 11:51:30|204210|204120|204210|204120|204210|204120|204210|204120|1
1738669910000|2025-02-04 11:51:50|204213.1|204123.1|204213.1|204123.1|204213.1|204123.1|204213.1|204123.1|1
1738669920000|2025-02-04 11:52:00|204211.6|204121.6|204196.2|204106.2|204211.6|204121.6|204196.2|204106.2|8
1738669930000|2025-02-04 11:52:10|204165.1|204075.1|204167.9|204077.9|204173.1|204083.1|204160.8|204070.8|9
1738669940000|2025-02-04 11:52:20|204171.7|204081.7|204168.7|204078.7|204171.7|204081.7|204161.9|204071.9|8
1738669950000|2025-02-04 11:52:30|204175.2|204085.2|204184.2|204094.2|204186.1|204096.1|204175.2|204085.2|5
1738669960000|2025-02-04 11:52:40|204186.1|204096.1|204211|204121|204213.7|204123.7|204186.1|204096.1|14
1738669970000|2025-02-04 11:52:50|204207.1|204117.1|204189.1|204099.1|204207.1|204117.1|204181.7|204091.7|5
1738669980000|2025-02-04 11:53:00|204187.1|204097.1|204193.9|204103.9|204194.6|204104.6|204187.1|204097.1|11
1738669990000|2025-02-04 11:53:10|204191.6|204101.6|204198.7|204108.7|204201.7|204111.7|204191.6|204101.6|9
1738670000000|2025-02-04 11:53:20|204195.3|204105.3|204207.3|204117.3|204210.6|204120.6|204195.3|204105.3|7
1738670010000|2025-02-04 11:53:30|204204|204114|204204|204114|204204|204114|204204|204114|1
1738670020000|2025-02-04 11:53:40|204201.5|204111.5|204203.9|204113.9|204203.9|204113.9|204201.5|204111.5|2
1738670030000|2025-02-04 11:53:50|204207.9|204117.9|204207.9|204117.9|204207.9|204117.9|204207.9|204117.9|1
1738670040000|2025-02-04 11:54:00|204203.9|204113.9|204201.2|204111.2|204203.9|204113.9|204199.5|204109.5|6
1738670050000|2025-02-04 11:54:10|204203.9|204113.9|204207.5|204117.5|204207.5|204117.5|204203.9|204113.9|2
1738670060000|2025-02-04 11:54:20|204204|204114|204208.3|204118.3|204208.3|204118.3|204204|204114|4
1738670070000|2025-02-04 11:54:30|204205|204115|204205|204115|204205|204115|204205|204115|1
1738670080000|2025-02-04 11:54:40|204208.5|204118.5|204208.5|204118.5|204208.5|204118.5|204202.8|204112.8|5
1738670090000|2025-02-04 11:54:50|204204.7|204114.7|204228.2|204138.2|204228.2|204138.2|204204.7|204114.7|5
1738670100000|2025-02-04 11:55:00|204231.2|204141.2|204293.3|204203.3|204314.5|204224.5|204223.9|204133.9|13
1738670110000|2025-02-04 11:55:10|204296.8|204206.8|204287.1|204197.1|204296.8|204206.8|204287.1|204197.1|8
1738670120000|2025-02-04 11:55:20|204285.3|204195.3|204297.3|204207.3|204302.1|204212.1|204285.3|204195.3|6
1738670130000|2025-02-04 11:55:30|204295.3|204205.3|204284.5|204234.5|204302.3|204234.5|204284.5|204205.3|5
1738670140000|2025-02-04 11:55:40|204280.9|204230.9|204279.1|204229.1|204280.9|204230.9|204278.7|204228.7|4
1738670150000|2025-02-04 11:55:50|204277|204227|204277.7|204227.7|204277.7|204227.7|204275.6|204225.6|3
1738670160000|2025-02-04 11:56:00|204274.7|204224.7|204287.1|204197.1|204291.4|204224.7|204274.7|204197.1|5
1738670170000|2025-02-04 11:56:10|204290.1|204200.1|204290.7|204200.7|204292.8|204202.8|204289.7|204199.7|4
1738670180000|2025-02-04 11:56:20|204289.6|204199.6|204295.8|204205.8|204295.8|204205.8|204289.6|204199.6|6
1738670190000|2025-02-04 11:56:30|204298|204208|204298.9|204208.9|204307|204217|204292.4|204202.4|11
1738670200000|2025-02-04 11:56:40|204296.9|204206.9|204305.4|204215.4|204310.2|204220.2|204296.9|204206.9|7
1738670210000|2025-02-04 11:56:50|204303|204213|204300.9|204210.9|204303.1|204213.1|204300|204210|6
1738670220000|2025-02-04 11:57:00|204304.5|204214.5|204307.1|204217.1|204308.1|204218.1|204301.6|204211.6|6
1738670230000|2025-02-04 11:57:10|204302.6|204212.6|204301.1|204211.1|204306.9|204216.9|204300.7|204210.7|7
1738670240000|2025-02-04 11:57:20|204303.6|204213.6|204301.3|204211.3|204303.6|204213.6|204301.3|204211.3|3
1738670250000|2025-02-04 11:57:30|204304.2|204214.2|204323.5|204233.5|204328|204238|204301.2|204211.2|9
1738670260000|2025-02-04 11:57:40|204325.4|204235.4|204329|204239|204331.2|204241.2|204325.4|204235.4|4
1738670270000|2025-02-04 11:57:50|204334.7|204244.7|204331.6|204241.6|204336.4|204246.4|204326.8|204236.8|9
1738670280000|2025-02-04 11:58:00|204333.6|204243.6|204375.7|204285.7|204380.5|204290.5|204333.6|204243.6|15
1738670290000|2025-02-04 11:58:10|204377.4|204287.4|204376.6|204286.6|204378.2|204288.2|204371.3|204281.3|9
1738670300000|2025-02-04 11:58:20|204374.3|204284.3|204368|204278|204375.3|204285.3|204368|204278|6
1738670310000|2025-02-04 11:58:30|204371.2|204281.2|204376.2|204286.2|204378.4|204288.4|204371.2|204281.2|5
1738670320000|2025-02-04 11:58:40|204374.4|204284.4|204374.2|204284.2|204378.3|204288.3|204374.2|204284.2|3
1738670330000|2025-02-04 11:58:50|204372.5|204282.5|204372.5|204282.5|204372.5|204282.5|204372.5|204282.5|1
1738670340000|2025-02-04 11:59:00|204370.8|204280.8|204370.4|204280.4|204374.6|204284.6|204366.3|204276.3|16
1738670350000|2025-02-04 11:59:10|204373.6|204283.6|204373|204283|204381.8|204291.8|204368.9|204278.9|9
1738670360000|2025-02-04 11:59:20|204371.7|204281.7|204375|204285|204380.7|204290.7|204371.7|204281.7|5
1738670370000|2025-02-04 11:59:30|204379.3|204289.3|204374.2|204284.2|204380.9|204290.9|204373.9|204283.9|4
1738670380000|2025-02-04 11:59:40|204372.9|204282.9|204370.7|204280.7|204372.9|204282.9|204370.7|204280.7|3
1738670390000|2025-02-04 11:59:50|204373.5|204283.5|204371.1|204281.1|204373.5|204283.5|204371.1|204281.1|2
1738670400000|2025-02-04 12:00:00|204367.9|204277.9|204365.9|204275.9|204377.3|204287.3|204361|204271|11
1738670410000|2025-02-04 12:00:10|204367.9|204277.9|204370.2|204280.2|204374.7|204284.7|204365.9|204275.9|6
1738670420000|2025-02-04 12:00:20|204375.9|204285.9|204403.5|204313.5|204435|204345|204375.9|204285.9|18
1738670430000|2025-02-04 12:00:30|204406.6|204316.6|204417.7|204327.7|204422.2|204332.2|204405.1|204315.1|23
1738670440000|2025-02-04 12:00:40|204416|204326|204413.4|204323.4|204416.2|204326.2|204411.6|204321.6|12
1738670450000|2025-02-04 12:00:50|204417.7|204327.7|204461.9|204371.9|204476.8|204386.8|204412.8|204322.8|10
1738670460000|2025-02-04 12:01:00|204459.6|204369.6|204477.8|204387.8|204479.9|204389.9|204453.8|204363.8|16
1738670470000|2025-02-04 12:01:10|204479.8|204389.8|204467.1|204377.1|204479.8|204389.8|204434.8|204344.8|14
1738670480000|2025-02-04 12:01:20|204464.8|204374.8|204563.1|204473.1|204577|204487|204464.8|204374.8|28
1738670490000|2025-02-04 12:01:30|204561.2|204471.2|204520.9|204430.9|204561.2|204471.2|204520.9|204430.9|8
1738670500000|2025-02-04 12:01:40|204515.8|204425.8|204515.3|204425.3|204528.4|204438.4|204510.2|204420.2|13
1738670510000|2025-02-04 12:01:50|204516.1|204426.1|204511.8|204421.8|204527.3|204437.3|204511.8|204421.8|21
1738670520000|2025-02-04 12:02:00|204514.6|204424.6|204542.8|204452.8|204560.9|204470.9|204514.3|204424.3|16
1738670530000|2025-02-04 12:02:10|204539.4|204449.4|204565.6|204475.6|204565.6|204475.6|204533.1|204443.1|13
1738670540000|2025-02-04 12:02:20|204595.1|204505.1|204617|204527|204621.1|204531.1|204595.1|204505.1|15
1738670550000|2025-02-04 12:02:30|204620.7|204530.7|204617.7|204527.7|204620.7|204530.7|204613|204523|17
1738670560000|2025-02-04 12:02:40|204620.6|204530.6|204604.5|204514.5|204620.6|204530.6|204604.5|204514.5|6
1738670570000|2025-02-04 12:02:50|204608.4|204518.4|204604.4|204514.4|204620.6|204530.6|204600.9|204510.9|13
1738670580000|2025-02-04 12:03:00|204605.8|204515.8|204617.3|204527.3|204619.7|204529.7|204605.8|204515.8|9
1738670590000|2025-02-04 12:03:10|204619.6|204529.6|204621.1|204531.1|204623.4|204533.4|204617.5|204527.5|6
1738670600000|2025-02-04 12:03:20|204618.6|204528.6|204618.6|204528.6|204618.6|204528.6|204618.6|204528.6|1
1738670610000|2025-02-04 12:03:30|204621.1|204531.1|204622.6|204532.6|204625.6|204535.6|204621.1|204531.1|5
1738670620000|2025-02-04 12:03:40|204625.3|204535.3|204773.4|204683.4|204776.2|204686.2|204622.2|204532.2|21
1738670630000|2025-02-04 12:03:50|204768.5|204678.5|204757.9|204667.9|204784.8|204694.8|204755.5|204665.5|17
1738670640000|2025-02-04 12:04:00|204755.5|204665.5|204767.7|204677.7|204771.7|204681.7|204755.5|204665.5|13
1738670650000|2025-02-04 12:04:10|204771.1|204681.1|204754.7|204664.7|204773.6|204683.6|204754.7|204664.7|10
1738670660000|2025-02-04 12:04:20|204762.5|204672.5|204679.8|204589.8|204762.5|204672.5|204668.3|204578.3|11
1738670670000|2025-02-04 12:04:30|204675.5|204585.5|204693.3|204603.3|204693.3|204603.3|204675.5|204585.5|7
1738670680000|2025-02-04 12:04:40|204696.4|204606.4|204777.3|204687.3|204789.8|204699.8|204693.7|204603.7|14
1738670690000|2025-02-04 12:04:50|204780.4|204690.4|204796|204706|204803.5|204713.5|204773.8|204683.8|22
1738670700000|2025-02-04 12:05:00|204793.6|204703.6|204811.4|204721.4|204824.3|204734.3|204793.6|204703.6|14
1738670710000|2025-02-04 12:05:10|204809.1|204719.1|204797.6|204707.6|204809.1|204719.1|204788.7|204698.7|14
1738670720000|2025-02-04 12:05:20|204792.9|204702.9|204771|204681|204792.9|204702.9|204771|204681|11
1738670730000|2025-02-04 12:05:30|204776.5|204686.5|204778.1|204688.1|204778.7|204688.7|204771.8|204681.8|8
1738670740000|2025-02-04 12:05:40|204781.5|204691.5|204842.1|204752.1|204877.5|204787.5|204777|204687|15
1738670750000|2025-02-04 12:05:50|204839.8|204749.8|204823.2|204733.2|204839.8|204749.8|204815.4|204725.4|20
1738670760000|2025-02-04 12:06:00|204823.6|204733.6|204824.6|204734.6|204830.5|204740.5|204804.2|204714.2|21
1738670770000|2025-02-04 12:06:10|204824.4|204734.4|204839.6|204749.6|204842.1|204752.1|204801.3|204711.3|20
1738670780000|2025-02-04 12:06:20|204841.3|204751.3|204844.5|204754.5|204847|204757|204835.1|204745.1|17
1738670790000|2025-02-04 12:06:30|204839.9|204749.9|204799.7|204709.7|204839.9|204749.9|204793.4|204703.4|14
1738670800000|2025-02-04 12:06:40|204801.2|204711.2|204798.3|204708.3|204804.7|204714.7|204797.9|204707.9|8
1738670810000|2025-02-04 12:06:50|204803.7|204713.7|204775.2|204685.2|204814.5|204724.5|204775.2|204685.2|12
1738670820000|2025-02-04 12:07:00|204774.4|204684.4|204761.9|204671.9|204780.2|204690.2|204759|204669|11
1738670830000|2025-02-04 12:07:10|204764.7|204674.7|204806.3|204716.3|204815|204725|204764.7|204674.7|7
1738670840000|2025-02-04 12:07:20|204793.6|204703.6|204793.4|204703.4|204799|204709|204790.6|204700.6|14
1738670850000|2025-02-04 12:07:30|204797.3|204707.3|204781.3|204691.3|204797.3|204707.3|204772.1|204682.1|10
1738670860000|2025-02-04 12:07:40|204781.6|204691.6|204781.6|204691.6|204781.6|204691.6|204781.6|204691.6|1
1738670870000|2025-02-04 12:07:50|204787.9|204697.9|204801.9|204711.9|204807.8|204717.8|204781.5|204691.5|13
1738670880000|2025-02-04 12:08:00|204810.8|204720.8|204859.2|204769.2|204864.3|204774.3|204810.8|204720.8|9
1738670890000|2025-02-04 12:08:10|204864.3|204774.3|204846.7|204756.7|204864.8|204774.8|204839.5|204749.5|9
1738670900000|2025-02-04 12:08:20|204846.4|204756.4|204849.2|204759.2|204849.2|204759.2|204846.4|204756.4|9
1738670910000|2025-02-04 12:08:30|204848.4|204758.4|204845.5|204755.5|204848.4|204758.4|204837.3|204747.3|10
1738670920000|2025-02-04 12:08:40|204845.7|204755.7|204845.7|204755.7|204845.9|204755.9|204845.1|204755.1|8
1738670930000|2025-02-04 12:08:50|204846.7|204756.7|204846|204756|204848.1|204758.1|204844.5|204754.5|7
1738670940000|2025-02-04 12:09:00|204846.9|204756.9|204862.9|204772.9|204867.1|204777.1|204846.4|204756.4|10
1738670950000|2025-02-04 12:09:10|204867.5|204777.5|204829.6|204739.6|204884.1|204794.1|204829.6|204739.6|9
1738670960000|2025-02-04 12:09:20|204829.1|204739.1|204828|204738|204829.1|204739.1|204827.4|204737.4|3
1738670970000|2025-02-04 12:09:30|204828.9|204738.9|204825.1|204735.1|204829.2|204739.2|204824.1|204734.1|7
1738670980000|2025-02-04 12:09:40|204825.3|204735.3|204844.2|204754.2|204844.2|204754.2|204823.2|204733.2|8
1738670990000|2025-02-04 12:09:50|204844.1|204754.1|204844.9|204754.9|204847.3|204757.3|204843.7|204753.7|9
1738671000000|2025-02-04 12:10:00|204847.4|204757.4|204842.7|204752.7|204847.4|204757.4|204842.7|204752.7|10
1738671010000|2025-02-04 12:10:10|204841.8|204751.8|204838.1|204748.1|204841.8|204751.8|204832.1|204742.1|6
1738671020000|2025-02-04 12:10:20|204833.4|204743.4|204817.5|204727.5|204833.4|204743.4|204815.1|204725.1|4
1738671030000|2025-02-04 12:10:30|204817.8|204727.8|204806|204716|204819.2|204729.2|204805.3|204715.3|13
1738671040000|2025-02-04 12:10:40|204804.3|204714.3|204828.4|204738.4|204828.4|204738.4|204799.3|204709.3|14
1738671050000|2025-02-04 12:10:50|204826.8|204736.8|204827.4|204737.4|204827.4|204737.4|204826.1|204736.1|8
1738671060000|2025-02-04 12:11:00|204826.4|204736.4|204872.8|204721.2|204872.8|204755.6|204824.8|204721.2|14
1738671070000|2025-02-04 12:11:10|204843.3|204753.3|204840.8|204750.8|204873.5|204754.3|204835.3|204721.5|20
1738671080000|2025-02-04 12:11:20|204839.8|204749.8|204838.3|204748.3|204840.3|204750.3|204836.7|204746.7|8
1738671090000|2025-02-04 12:11:30|204837.9|204747.9|204836.7|204746.7|204839.3|204749.3|204832.4|204742.4|14
1738671100000|2025-02-04 12:11:40|204836.9|204746.9|204883.7|204793.7|204889.2|204799.2|204836.9|204746.9|8
1738671110000|2025-02-04 12:11:50|204881.3|204791.3|204885.2|204795.2|204885.2|204795.2|204881.3|204791.3|2
1738671120000|2025-02-04 12:12:00|204890.5|204800.5|204826.2|204736.2|204890.5|204800.5|204825.3|204735.3|4
1738671130000|2025-02-04 12:12:10|204829.1|204739.1|204826.8|204736.8|204829.1|204739.1|204826.8|204736.8|2
1738671140000|2025-02-04 12:12:20|204831.1|204741.1|204828.3|204738.3|204831.1|204741.1|204828.3|204738.3|2
1738671150000|2025-02-04 12:12:30|204834.6|204744.6|204786.6|204696.6|204834.6|204744.6|204764.6|204674.6|10
1738671160000|2025-02-04 12:12:40|204748.9|204658.9|204739.9|204649.9|204748.9|204658.9|204726.7|204636.7|14
1738671170000|2025-02-04 12:12:50|204740|204650|204738.4|204648.4|204740.8|204650.8|204736.8|204646.8|11
1738671180000|2025-02-04 12:13:00|204742.5|204652.5|204738.5|204648.5|204742.5|204652.5|204736.1|204646.1|6
1738671190000|2025-02-04 12:13:10|204737.8|204647.8|204738.3|204648.3|204738.3|204648.3|204737.8|204647.8|5
1738671200000|2025-02-04 12:13:20|204738|204648|204738.1|204648.1|204738.1|204648.1|204737.3|204647.3|7
1738671220000|2025-02-04 12:13:40|204742.5|204652.5|204762.5|204672.5|204798|204708|204739.5|204649.5|18
1738671230000|2025-02-04 12:13:50|204765.8|204675.8|204755.9|204665.9|204765.8|204675.8|204755.9|204665.9|7
1738671240000|2025-02-04 12:14:00|204753.5|204663.5|204756.1|204666.1|204756.1|204666.1|204752.9|204662.9|4
1738671250000|2025-02-04 12:14:10|204758.7|204668.7|204758.7|204668.7|204758.7|204668.7|204758.7|204668.7|1
1738671260000|2025-02-04 12:14:20|204761.5|204671.5|204793.7|204703.7|204793.7|204703.7|204761.5|204671.5|4
1738671270000|2025-02-04 12:14:30|204793.9|204703.9|204859.4|204769.4|204862.3|204772.3|204793.9|204703.9|10
1738671280000|2025-02-04 12:14:40|204856.8|204766.8|204852.8|204762.8|204858.8|204768.8|204846.7|204756.7|18
1738671290000|2025-02-04 12:14:50|204862|204772|204875.9|204785.9|204885|204795|204862|204772|18
1738671300000|2025-02-04 12:15:00|204886.9|204796.9|204897.8|204807.8|204904.9|204814.9|204886.9|204796.9|14
1738671310000|2025-02-04 12:15:10|204895.2|204805.2|204894.7|204804.7|204904.1|204814.1|204894.7|204804.7|18
1738671320000|2025-02-04 12:15:20|204896|204806|204874.8|204784.8|204896.3|204806.3|204865.6|204775.6|19
1738671330000|2025-02-04 12:15:30|204881.3|204791.3|204877.9|204787.9|204881.3|204791.3|204871.8|204781.8|12
1738671340000|2025-02-04 12:15:40|204874|204784|204891.2|204801.2|204896|204806|204873.7|204783.7|17
1738671350000|2025-02-04 12:15:50|204888.5|204798.5|204896|204806|204907.2|204817.2|204880.9|204790.9|15
1738671360000|2025-02-04 12:16:00|204885.9|204795.9|204889.9|204799.9|204898.7|204808.7|204878.2|204788.2|13
1738671370000|2025-02-04 12:16:10|204887.6|204797.6|204836.4|204746.4|204900.3|204810.3|204834.3|204744.3|13
1738671380000|2025-02-04 12:16:20|204836.9|204746.9|204837.5|204747.5|204842.8|204752.8|204836.9|204746.9|16
1738671390000|2025-02-04 12:16:30|204837.4|204747.4|204850.5|204760.5|204850.5|204760.5|204837.2|204747.2|13
1738671400000|2025-02-04 12:16:40|204852.1|204762.1|204838.3|204748.3|204852.7|204762.7|204838.3|204748.3|11
1738671410000|2025-02-04 12:16:50|204841.9|204751.9|204849.5|204759.5|204849.5|204759.5|204839.3|204749.3|14
1738671420000|2025-02-04 12:17:00|204849|204759|204847.5|204757.5|204850.3|204760.3|204839.5|204749.5|16
1738671430000|2025-02-04 12:17:10|204847.1|204757.1|204879.1|204789.1|204879.1|204789.1|204842.9|204752.9|8
1738671440000|2025-02-04 12:17:20|204872.3|204782.3|204877.7|204787.7|204885.7|204795.7|204872.3|204782.3|19
1738671450000|2025-02-04 12:17:30|204875.3|204785.3|204878.4|204788.4|204885.6|204795.6|204874.1|204784.1|15
1738671460000|2025-02-04 12:17:40|204879.3|204789.3|204908.1|204818.1|204916.3|204826.3|204879.3|204789.3|11
1738671480000|2025-02-04 12:18:00|204917.8|204827.8|204908.4|204818.4|204917.8|204827.8|204908.4|204818.4|6
1738671490000|2025-02-04 12:18:10|204908.7|204818.7|204908.6|204818.6|204908.7|204818.7|204908.6|204818.6|2
1738671500000|2025-02-04 12:18:20|204915.7|204825.7|204908.4|204818.4|204916.2|204826.2|204905|204815|14
1738671510000|2025-02-04 12:18:30|204914.3|204824.3|204917.7|204827.7|204926.6|204836.6|204908.2|204818.2|12
1738671520000|2025-02-04 12:18:40|204915.5|204825.5|204910.1|204820.1|204916.3|204826.3|204909.3|204819.3|9
1738671530000|2025-02-04 12:18:50|204916.7|204826.7|204984|204894|204992.7|204902.7|204911.6|204821.6|10
1738671540000|2025-02-04 12:19:00|204986.2|204896.2|204892.5|204802.5|204986.2|204896.2|204892.5|204802.5|13
1738671550000|2025-02-04 12:19:10|204891.4|204801.4|204876.1|204786.1|204891.4|204801.4|204873.6|204783.6|6
1738671560000|2025-02-04 12:19:20|204872.8|204782.8|204874.3|204784.3|204875.2|204785.2|204872.8|204782.8|3
1738671580000|2025-02-04 12:19:40|204880.8|204790.8|204876.2|204786.2|204880.8|204790.8|204876.2|204786.2|4
1738671590000|2025-02-04 12:19:50|204881.1|204791.1|204854.9|204764.9|204881.1|204791.1|204838|204748|16
1738671600000|2025-02-04 12:20:00|204839.1|204749.1|204805.4|204715.4|204839.1|204749.1|204804.3|204714.3|14
1738671610000|2025-02-04 12:20:10|204805.9|204715.9|204818|204728|204821|204731|204799.5|204709.5|18
1738671620000|2025-02-04 12:20:20|204815.4|204725.4|204843.3|204753.3|204843.3|204753.3|204815.4|204725.4|15
1738671630000|2025-02-04 12:20:30|204843.7|204753.7|204869.6|204779.6|204870.6|204780.6|204835|204745|26
1738671640000|2025-02-04 12:20:40|204870.7|204780.7|204884|204794|204889.7|204799.7|204869.6|204779.6|21
1738671650000|2025-02-04 12:20:50|204880.8|204790.8|204854.9|204764.9|204880.8|204790.8|204848.4|204758.4|10
1738671660000|2025-02-04 12:21:00|204850.7|204760.7|204855.1|204765.1|204855.1|204765.1|204850.7|204760.7|2
1738671670000|2025-02-04 12:21:10|204858.6|204768.6|204879.1|204789.1|204879.9|204789.9|204858.6|204768.6|8
1738671680000|2025-02-04 12:21:20|204884.2|204794.2|204891.4|204801.4|204891.6|204801.6|204884.2|204794.2|19
1738671690000|2025-02-04 12:21:30|204888.6|204798.6|204891|204801|204893.6|204803.6|204885.6|204795.6|22
1738671700000|2025-02-04 12:21:40|204888.1|204798.1|204882.7|204792.7|204893.4|204803.4|204881.3|204791.3|19
1738671710000|2025-02-04 12:21:50|204883|204793|204889|204799|204894.9|204804.9|204844.4|204754.4|27
1738671720000|2025-02-04 12:22:00|204889.6|204799.6|204879.5|204789.5|204896.9|204806.9|204879.5|204789.5|14
1738671730000|2025-02-04 12:22:10|204881.8|204791.8|204891|204801|204894|204804|204881.8|204791.8|26
1738671740000|2025-02-04 12:22:20|204897.9|204807.9|204883.5|204793.5|204898.2|204808.2|204876|204786|20
1738671750000|2025-02-04 12:22:30|204883.6|204793.6|204884.6|204794.6|204893|204803|204881.7|204791.7|20
1738671760000|2025-02-04 12:22:40|204884.7|204794.7|204888.6|204798.6|204890|204800|204882.7|204792.7|15
1738671770000|2025-02-04 12:22:50|204890.1|204800.1|204883.6|204793.6|204890.8|204800.8|204882.7|204792.7|14
1738671780000|2025-02-04 12:23:00|204882.1|204792.1|204886.6|204796.6|204890.7|204800.7|204880|204790|21
1738671790000|2025-02-04 12:23:10|204885.7|204795.7|204880.5|204790.5|204889.7|204799.7|204879.1|204789.1|18
1738671800000|2025-02-04 12:23:20|204881.7|204791.7|204886.5|204796.5|204889.6|204799.6|204879|204789|12
1738671810000|2025-02-04 12:23:30|204884.3|204794.3|204885.9|204795.9|204890.8|204800.8|204883.1|204793.1|9
1738671820000|2025-02-04 12:23:40|204887.4|204797.4|204893.1|204803.1|204898|204808|204883.6|204793.6|15
1738671830000|2025-02-04 12:23:50|204896.1|204806.1|204890|204800|204896.1|204806.1|204883.3|204793.3|6
1738671840000|2025-02-04 12:24:00|204886.4|204796.4|204848.3|204758.3|204888.3|204798.3|204815.1|204725.1|23
1738671850000|2025-02-04 12:24:10|204850.5|204760.5|204843|204753|204852.5|204762.5|204833.2|204743.2|28
1738671860000|2025-02-04 12:24:20|204840.7|204750.7|204873.4|204783.4|204892.5|204802.5|204840.7|204750.7|23
1738671870000|2025-02-04 12:24:30|204872.5|204782.5|204873.2|204783.2|204874|204784|204872.4|204782.4|6
1738671880000|2025-02-04 12:24:40|204870.3|204780.3|204882.9|204792.9|204886.8|204796.8|204867.8|204777.8|16
1738671890000|2025-02-04 12:24:50|204878.7|204788.7|204882.2|204792.2|204882.2|204792.2|204878.2|204788.2|5
1738671900000|2025-02-04 12:25:00|204878.9|204788.9|204888.5|204798.5|204893.7|204803.7|204878.1|204788.1|12
1738671910000|2025-02-04 12:25:10|204889|204799|204902.9|204812.9|204902.9|204812.9|204887.7|204797.7|11
1738671920000|2025-02-04 12:25:20|204902.6|204812.6|204902.1|204812.1|204903|204813|204896.7|204806.7|9
1738671930000|2025-02-04 12:25:30|204899.1|204809.1|204935.7|204845.7|204939.6|204849.6|204899.1|204809.1|21
1738671940000|2025-02-04 12:25:40|204934|204844|204947.5|204857.5|204953.4|204863.4|204934|204844|20
1738671950000|2025-02-04 12:25:50|204952.2|204862.2|204996.5|204906.5|205007.4|204917.4|204952.2|204862.2|19
1738671960000|2025-02-04 12:26:00|205003.4|204913.4|204994.7|204904.7|205003.4|204913.4|204990.9|204900.9|9
1738671970000|2025-02-04 12:26:10|204994.4|204904.4|205029.7|204939.7|205037.5|204947.5|204993.6|204903.6|28
1738671980000|2025-02-04 12:26:20|205032.6|204942.6|205032.1|204942.1|205033.1|204943.1|205032.1|204942.1|4
1738671990000|2025-02-04 12:26:30|205032.8|204942.8|205020.9|204930.9|205033.8|204943.8|205020.9|204930.9|12
1738672000000|2025-02-04 12:26:40|205026.1|204936.1|204982.4|204892.4|205026.1|204936.1|204981.3|204891.3|17
1738672010000|2025-02-04 12:26:50|204980.2|204890.2|204934|204844|204982.6|204892.6|204918.3|204828.3|23
1738672020000|2025-02-04 12:27:00|204931.5|204841.5|204980.2|204890.2|204980.2|204890.2|204931.5|204841.5|14
1738672030000|2025-02-04 12:27:10|204972.1|204882.1|205006.7|204916.7|205013.1|204923.1|204971.9|204881.9|15
1738672040000|2025-02-04 12:27:20|205013.3|204923.3|205005.9|204915.9|205014.9|204924.9|205005.9|204915.9|12
1738672050000|2025-02-04 12:27:30|205012.3|204922.3|205007.1|204917.1|205014.1|204924.1|205007.1|204917.1|4
1738672060000|2025-02-04 12:27:40|205015.8|204925.8|205009|204919|205015.8|204925.8|205009|204919|2
1738672070000|2025-02-04 12:27:50|205015.1|204925.1|205008.2|204918.2|205015.1|204925.1|205008.2|204918.2|2
1738672080000|2025-02-04 12:28:00|205015.2|204925.2|205017|204927|205023.8|204933.8|205008.2|204918.2|6
1738672090000|2025-02-04 12:28:10|205014.3|204924.3|205008.5|204918.5|205014.8|204924.8|205006|204916|6
1738672100000|2025-02-04 12:28:20|205016.2|204926.2|205007.8|204917.8|205016.2|204926.2|205007.7|204917.7|5
1738672110000|2025-02-04 12:28:30|205017.6|204927.6|205089.5|204999.5|205137|205047|205017.6|204927.6|24
1738672120000|2025-02-04 12:28:40|205090.5|205000.5|205041.5|204951.5|205095.8|205005.8|205031.6|204941.6|28
1738672130000|2025-02-04 12:28:50|205043|204953|205017.7|204927.7|205055.9|204965.9|205013.8|204923.8|16
1738672140000|2025-02-04 12:29:00|205023|204933|205017|204927|205023|204933|205016.2|204926.2|10
1738672150000|2025-02-04 12:29:10|205018.7|204928.7|205018.9|204928.9|205027.8|204937.8|205017.5|204927.5|10
1738672160000|2025-02-04 12:29:20|205018.2|204928.2|205018.5|204928.5|205018.9|204928.9|205018.2|204928.2|3
1738672170000|2025-02-04 12:29:30|205018.9|204928.9|205015.3|204925.3|205018.9|204928.9|205012.8|204922.8|8
1738672180000|2025-02-04 12:29:40|205011.6|204921.6|204939.9|204849.9|205014.3|204924.3|204939.9|204849.9|14
1738672190000|2025-02-04 12:29:50|204939.1|204849.1|204954.9|204864.9|204963.3|204873.3|204939.1|204849.1|15
1738672200000|2025-02-04 12:30:00|204952.4|204862.4|205019.3|204929.3|205019.3|204929.3|204938.1|204848.1|16
1738672210000|2025-02-04 12:30:10|205013.8|204923.8|205050.7|204960.7|205055.6|204965.6|205011.4|204921.4|16
1738672220000|2025-02-04 12:30:20|205047|204957|205052.1|204962.1|205056.8|204966.8|205046.4|204956.4|14
1738672230000|2025-02-04 12:30:30|205058.1|204968.1|205073.9|204983.9|205084.1|204994.1|205058.1|204968.1|12
1738672240000|2025-02-04 12:30:40|205073.2|204983.2|205106.3|205016.3|205106.3|205016.3|205073.2|204983.2|22
1738672250000|2025-02-04 12:30:50|205106.5|205016.5|205096.8|205006.8|205110.1|205020.1|205096.8|205006.8|11
1738672260000|2025-02-04 12:31:00|205103|205013|205106.1|205016.1|205110|205020|205098|205008|14
1738672270000|2025-02-04 12:31:10|205110.4|205020.4|205090.4|205000.4|205114.5|205024.5|205062.1|204972.1|24
1738672280000|2025-02-04 12:31:20|205092.4|205002.4|205054.6|204964.6|205097.3|205007.3|205054.6|204964.6|20
1738672290000|2025-02-04 12:31:30|205061.1|204971.1|205113.1|205023.1|205113.1|205023.1|205061.1|204971.1|26
1738672300000|2025-02-04 12:31:40|205110.3|205020.3|205145.2|205055.2|205146.7|205056.7|205110.3|205020.3|27
1738672310000|2025-02-04 12:31:50|205143.7|205053.7|205133.8|205043.8|205148|205058|205116.9|205026.9|22
1738672320000|2025-02-04 12:32:00|205142|205052|205142.6|205052.6|205147.6|205057.6|205140|205050|16
1738672330000|2025-02-04 12:32:10|205136.5|205046.5|205216.8|205126.8|205217.5|205127.5|205136.5|205046.5|20
1738672340000|2025-02-04 12:32:20|205217.8|205127.8|205196.5|205106.5|205219.5|205129.5|205191.2|205101.2|14
1738672350000|2025-02-04 12:32:30|205195|205105|205221.2|205131.2|205221.4|205131.4|205188.3|205098.3|15
1738672360000|2025-02-04 12:32:40|205219.5|205129.5|205217.4|205127.4|205219.6|205129.6|205217.4|205127.4|6
1738672370000|2025-02-04 12:32:50|205219.5|205129.5|205146.6|205056.6|205219.5|205129.5|205146.6|205056.6|16
1738672380000|2025-02-04 12:33:00|205153.4|205063.4|205172.5|205082.5|205174.5|205084.5|205153.4|205063.4|15
1738672390000|2025-02-04 12:33:10|205176.1|205086.1|205137.2|205047.2|205176.1|205086.1|205135|205045|11
1738672400000|2025-02-04 12:33:20|205135.9|205045.9|205135.8|205045.8|205148.6|205058.6|205135.1|205045.1|19
1738672410000|2025-02-04 12:33:30|205139|205049|205149.9|205059.9|205156.4|205066.4|205135.4|205045.4|18
1738672420000|2025-02-04 12:33:40|205150.1|205060.1|205134|205044|205150.1|205060.1|205126.2|205036.2|10
1738672430000|2025-02-04 12:33:50|205130.4|205040.4|205101.1|205011.1|205137.2|205047.2|205101.1|205011.1|9
1738672440000|2025-02-04 12:34:00|205109.9|205019.9|205109.2|205019.2|205109.9|205019.9|205106|205016|4
1738672450000|2025-02-04 12:34:10|205105.6|205015.6|205108.4|205018.4|205111.5|205021.5|205105.6|205015.6|4
1738672460000|2025-02-04 12:34:20|205105.2|205015.2|205081|204991|205105.2|205015.2|205076.4|204986.4|14
1738672470000|2025-02-04 12:34:30|205082.7|204992.7|205092.5|205002.5|205095.8|205005.8|205082.6|204992.6|9
1738672480000|2025-02-04 12:34:40|205096|205006|205088.9|204998.9|205096|205006|205085.5|204995.5|12
1738672490000|2025-02-04 12:34:50|205093.1|205003.1|205061.2|204971.2|205093.1|205003.1|205061.2|204971.2|10
1738672500000|2025-02-04 12:35:00|205072.5|204982.5|205074.8|204984.8|205084.6|204994.6|205069.3|204979.3|18
1738672510000|2025-02-04 12:35:10|205078.2|204988.2|205077.5|204987.5|205084|204994|205073.4|204983.4|8
1738672520000|2025-02-04 12:35:20|205074.7|204984.7|205062.8|204972.8|205078.5|204988.5|205060.6|204970.6|8
1738672530000|2025-02-04 12:35:30|205059.7|204969.7|205004.8|204914.8|205067.5|204977.5|204984.2|204894.2|19
1738672540000|2025-02-04 12:35:40|205004.4|204914.4|204968.1|204878.1|205010|204920|204967.9|204877.9|19
1738672550000|2025-02-04 12:35:50|204969.9|204879.9|204965.1|204875.1|204980|204890|204961.7|204871.7|31
1738672560000|2025-02-04 12:36:00|204966.8|204876.8|204975.4|204885.4|204976.8|204886.8|204963.7|204873.7|20
1738672570000|2025-02-04 12:36:10|204974.1|204884.1|204968.9|204878.9|204974.8|204884.8|204960|204870|20
1738672580000|2025-02-04 12:36:20|204965|204875|204981.4|204891.4|204981.4|204891.4|204965|204875|23
1738672590000|2025-02-04 12:36:30|204974.7|204884.7|204964.4|204874.4|204981|204891|204963.5|204873.5|11
1738672600000|2025-02-04 12:36:40|204962.2|204872.2|204964.4|204874.4|204967.6|204877.6|204961.3|204871.3|8
1738672610000|2025-02-04 12:36:50|204966.3|204876.3|204964.6|204874.6|204968.4|204878.4|204964.3|204874.3|4
1738672620000|2025-02-04 12:37:00|204968.4|204878.4|204964.8|204874.8|204972.1|204882.1|204964.8|204874.8|10
1738672630000|2025-02-04 12:37:10|204975.9|204885.9|204972.7|204882.7|204975.9|204885.9|204972.7|204882.7|3
1738672640000|2025-02-04 12:37:20|204980.3|204890.3|204963.2|204873.2|204980.3|204890.3|204963.2|204873.2|12
1738672650000|2025-02-04 12:37:30|204967.9|204877.9|204969.5|204879.5|204973.8|204883.8|204964.4|204874.4|13
1738672660000|2025-02-04 12:37:40|204969.7|204879.7|204932.5|204842.5|204971.9|204881.9|204919.4|204829.4|14
1738672670000|2025-02-04 12:37:50|204929.1|204839.1|204931.6|204841.6|204931.9|204841.9|204927.2|204837.2|5
1738672680000|2025-02-04 12:38:00|204928.7|204838.7|204928.3|204838.3|204956|204866|204928|204838|12
1738672690000|2025-02-04 12:38:10|204920.9|204830.9|204875.3|204785.3|204920.9|204830.9|204869.5|204779.5|25
1738672700000|2025-02-04 12:38:20|204872.9|204782.9|204838.2|204748.2|204872.9|204782.9|204838.2|204748.2|5
1738672710000|2025-02-04 12:38:30|204840.9|204750.9|204823.9|204733.9|204840.9|204750.9|204822.5|204732.5|18
1738672720000|2025-02-04 12:38:40|204831|204741|204830.2|204740.2|204841.8|204751.8|204824.6|204734.6|16
1738672730000|2025-02-04 12:38:50|204833.2|204743.2|204831.2|204741.2|204836|204746|204818|204728|20
1738672740000|2025-02-04 12:39:00|204824.6|204734.6|204828.6|204738.6|204839.1|204749.1|204820.5|204730.5|23
1738672750000|2025-02-04 12:39:10|204822.4|204732.4|204833.8|204743.8|204833.8|204743.8|204813.7|204723.7|12
1738672760000|2025-02-04 12:39:20|204829.7|204739.7|204820.8|204730.8|204833.3|204743.3|204804.6|204714.6|17
1738672770000|2025-02-04 12:39:30|204817.9|204727.9|204788.3|204698.3|204819.2|204729.2|204787.9|204697.9|17
1738672780000|2025-02-04 12:39:40|204787|204697|204785.3|204695.3|204793.9|204703.9|204780.7|204690.7|12
1738672790000|2025-02-04 12:39:50|204787.6|204697.6|204717|204627|204794.6|204704.6|204717|204627|10
1738672800000|2025-02-04 12:40:00|204719|204629|204719.2|204629.2|204769.7|204679.7|204714.6|204624.6|22
1738672810000|2025-02-04 12:40:10|204719.9|204629.9|204783.9|204693.9|204785.9|204695.9|204719.9|204629.9|29
1738672820000|2025-02-04 12:40:20|204782.5|204692.5|204801.3|204711.3|204805.6|204715.6|204782.5|204692.5|27
1738672830000|2025-02-04 12:40:30|204797.9|204707.9|204637.4|204547.4|204799.5|204709.5|204637.4|204547.4|29
1738672840000|2025-02-04 12:40:40|204643.3|204553.3|204675.2|204585.2|204680.4|204590.4|204643.3|204553.3|14
1738672850000|2025-02-04 12:40:50|204670.6|204580.6|204671.8|204581.8|204675.7|204585.7|204661.8|204571.8|14
1738672860000|2025-02-04 12:41:00|204635.6|204545.6|204649.9|204559.9|204649.9|204559.9|204635.6|204545.6|17
1738672870000|2025-02-04 12:41:10|204651.6|204561.6|204551.2|204501.2|204661.4|204571.4|204551|204498.7|13
1738672880000|2025-02-04 12:41:20|204543.8|204493.8|204546.7|204496.7|204548.6|204498.6|204540.4|204490.4|15
1738672890000|2025-02-04 12:41:30|204542.8|204492.8|204554.6|204504.6|204558.8|204508.8|204542.8|204492.8|9
1738672900000|2025-02-04 12:41:40|204556.2|204506.2|204554.2|204504.2|204556.2|204506.2|204554.2|204504.2|2
1738672920000|2025-02-04 12:42:00|204555.7|204505.7|204548|204458|204555.7|204505.7|204527.4|204437.4|9
1738672930000|2025-02-04 12:42:10|204543.4|204453.4|204550.3|204500.3|204570.6|204502.4|204543.4|204453.4|11
1738672940000|2025-02-04 12:42:20|204554.2|204504.2|204531.7|204441.7|204571.4|204504.2|204515.4|204425.4|23
1738672950000|2025-02-04 12:42:30|204535.4|204445.4|204473.1|204383.1|204535.4|204445.4|204473.1|204383.1|21
1738672960000|2025-02-04 12:42:40|204473.9|204383.9|204483.7|204393.7|204483.7|204393.7|204473.9|204383.9|13
1738672970000|2025-02-04 12:42:50|204490.2|204400.2|204482.6|204392.6|204490.2|204400.2|204478.8|204388.8|10
1738672980000|2025-02-04 12:43:00|204478.6|204388.6|204480.6|204390.6|204486.8|204396.8|204478.6|204388.6|6
1738672990000|2025-02-04 12:43:10|204484.9|204394.9|204517.4|204427.4|204517.4|204427.4|204481.9|204391.9|13
1738673000000|2025-02-04 12:43:20|204515.1|204425.1|204482.3|204392.3|204517.2|204427.2|204476.9|204386.9|24
1738673010000|2025-02-04 12:43:30|204477.3|204387.3|204484.2|204394.2|204484.2|204394.2|204477.3|204387.3|5
1738673020000|2025-02-04 12:43:40|204482|204392|204414|204324|204482|204392|204404.6|204314.6|26
1738673030000|2025-02-04 12:43:50|204414.2|204324.2|204419.2|204329.2|204425|204335|204410.8|204320.8|17
1738673040000|2025-02-04 12:44:00|204421.7|204331.7|204421.2|204331.2|204426.5|204336.5|204419.5|204329.5|22
1738673050000|2025-02-04 12:44:10|204423.6|204333.6|204523.6|204433.6|204527|204437|204410.3|204320.3|25
1738673060000|2025-02-04 12:44:20|204523.5|204433.5|204538.3|204448.3|204543.4|204453.4|204523.5|204433.5|24
1738673070000|2025-02-04 12:44:30|204542.1|204452.1|204537|204447|204548.4|204458.4|204537|204447|18
1738673080000|2025-02-04 12:44:40|204540.8|204450.8|204540|204450|204542.7|204452.7|204528.9|204438.9|33
1738673090000|2025-02-04 12:44:50|204537.6|204447.6|204492.2|204402.2|204537.6|204447.6|204440.9|204377.5|19
1738673100000|2025-02-04 12:45:00|204492.3|204402.3|204506.2|204416.2|204506.9|204416.9|204489.1|204399.1|30
1738673110000|2025-02-04 12:45:10|204510.7|204420.7|204500.2|204410.2|204512.1|204422.1|204496.8|204406.8|17
1738673120000|2025-02-04 12:45:20|204504.1|204414.1|204500.2|204410.2|204505.3|204415.3|204497.7|204407.7|23
1738673130000|2025-02-04 12:45:30|204497.6|204407.6|204487.4|204397.4|204500.8|204410.8|204487.4|204397.4|16
1738673140000|2025-02-04 12:45:40|204491.7|204401.7|204401.9|204311.9|204496.8|204406.8|204398.9|204308.9|21
1738673150000|2025-02-04 12:45:50|204405.5|204315.5|204425.5|204335.5|204436.5|204346.5|204405.5|204315.5|14
1738673160000|2025-02-04 12:46:00|204423.7|204333.7|204424.7|204334.7|204427.1|204337.1|204423.7|204333.7|5
1738673170000|2025-02-04 12:46:10|204432.7|204342.7|204425.6|204335.6|204436.2|204365.8|204413.4|204323.4|12
1738673180000|2025-02-04 12:46:20|204427.9|204337.9|204396.3|204306.3|204430.4|204340.4|204396.3|204306.3|17
1738673190000|2025-02-04 12:46:30|204398.5|204308.5|204405.7|204315.7|204409.1|204319.1|204398.5|204308.5|6
1738673200000|2025-02-04 12:46:40|204405.1|204315.1|204422.3|204332.3|204439.1|204367.1|204403|204313|22
1738673210000|2025-02-04 12:46:50|204430.6|204340.6|204421.7|204331.7|204430.6|204340.6|204419.5|204329.5|9
1738673220000|2025-02-04 12:47:00|204421.5|204331.5|204451.2|204361.2|204458.6|204368.6|204412.7|204322.7|19
1738673230000|2025-02-04 12:47:10|204451.4|204361.4|204450.6|204360.6|204455.2|204365.2|204447.5|204357.5|8
1738673240000|2025-02-04 12:47:20|204448.5|204358.5|204445.3|204355.3|204453.2|204363.2|204444|204354|8
1738673250000|2025-02-04 12:47:30|204447.5|204357.5|204441.8|204351.8|204453.1|204363.1|204441.5|204351.5|12
1738673260000|2025-02-04 12:47:40|204445.6|204355.6|204454|204364|204458.1|204368.1|204442.2|204352.2|8
1738673270000|2025-02-04 12:47:50|204451.5|204361.5|204433|204343|204451.5|204361.5|204426.1|204336.1|12
1738673280000|2025-02-04 12:48:00|204434.6|204344.6|204438.4|204348.4|204440.3|204350.3|204434.6|204344.6|5
1738673290000|2025-02-04 12:48:10|204440.8|204350.8|204441.7|204351.7|204442.9|204352.9|204439.5|204349.5|8
1738673300000|2025-02-04 12:48:20|204440.4|204350.4|204440.4|204350.4|204440.4|204350.4|204440.4|204350.4|1
1738673310000|2025-02-04 12:48:30|204443.5|204353.5|204438.6|204348.6|204452|204362|204437.6|204347.6|7
1738673320000|2025-02-04 12:48:40|204440.7|204350.7|204437.9|204347.9|204449.5|204359.5|204437.9|204347.9|5
1738673330000|2025-02-04 12:48:50|204435.8|204345.8|204379.8|204289.8|204435.8|204345.8|204376.3|204286.3|20
1738673340000|2025-02-04 12:49:00|204375.4|204285.4|204356.1|204266.1|204379.3|204289.3|204313.9|204255.5|21
1738673350000|2025-02-04 12:49:10|204354.5|204264.5|204359.8|204269.8|204364.2|204274.2|204354.5|204264.5|8
1738673360000|2025-02-04 12:49:20|204358|204268|204438.4|204348.4|204449.2|204359.2|204356.9|204266.9|15
1738673370000|2025-02-04 12:49:30|204440.7|204350.7|204436.9|204346.9|204449.2|204359.2|204436.9|204346.9|9
1738673380000|2025-02-04 12:49:40|204435.2|204345.2|204451.1|204361.1|204459.6|204369.6|204435.2|204345.2|14
1738673390000|2025-02-04 12:49:50|204457.9|204367.9|204568.7|204478.7|204568.7|204478.7|204452.7|204362.7|9
1738673400000|2025-02-04 12:50:00|204561.5|204471.5|204579|204489|204580.3|204490.3|204561.5|204471.5|25
1738673410000|2025-02-04 12:50:10|204576.5|204486.5|204597.8|204507.8|204601.3|204511.3|204569.6|204479.6|20
1738673420000|2025-02-04 12:50:20|204599.4|204509.4|204597.5|204507.5|204628.2|204538.2|204587.5|204497.5|31
1738673430000|2025-02-04 12:50:30|204588.8|204498.8|204636.4|204546.4|204637.5|204547.5|204587.3|204497.3|21
1738673440000|2025-02-04 12:50:40|204637.2|204547.2|204625.8|204535.8|204637.2|204547.2|204615.9|204525.9|21
1738673450000|2025-02-04 12:50:50|204623.8|204533.8|204609.5|204519.5|204627|204537|204609|204519|9
1738673460000|2025-02-04 12:51:00|204617.2|204527.2|204610.1|204520.1|204618.5|204528.5|204606.2|204516.2|15
1738673470000|2025-02-04 12:51:10|204617.9|204527.9|204566|204476|204617.9|204527.9|204566|204476|9
1738673480000|2025-02-04 12:51:20|204564.9|204474.9|204546|204456|204564.9|204474.9|204528.2|204438.2|29
1738673490000|2025-02-04 12:51:30|204553|204463|204541.1|204451.1|204554.3|204464.3|204540.6|204450.6|24
1738673500000|2025-02-04 12:51:40|204541.7|204451.7|204514|204424|204551|204461|204514|204424|19
1738673510000|2025-02-04 12:51:50|204513.3|204423.3|204535.5|204445.5|204541.6|204451.6|204511.3|204421.3|24
1738673520000|2025-02-04 12:52:00|204532.4|204442.4|204588.6|204498.6|204593.8|204503.8|204528.6|204438.6|14
1738673530000|2025-02-04 12:52:10|204592.1|204502.1|204610.1|204520.1|204612.9|204522.9|204581.8|204491.8|29
1738673540000|2025-02-04 12:52:20|204610.9|204520.9|204630.4|204540.4|204630.4|204540.4|204610.6|204520.6|24
1738673550000|2025-02-04 12:52:30|204627.7|204537.7|204645.1|204555.1|204656.7|204566.7|204618.4|204528.4|30
1738673560000|2025-02-04 12:52:40|204644.1|204554.1|204634.1|204544.1|204646.8|204556.8|204634.1|204544.1|16
1738673570000|2025-02-04 12:52:50|204631.7|204541.7|204629.9|204539.9|204644.2|204554.2|204620.8|204530.8|27
1738673580000|2025-02-04 12:53:00|204630.1|204540.1|204666.5|204576.5|204669|204579|204630.1|204540.1|17
1738673590000|2025-02-04 12:53:10|204665|204575|204660.9|204570.9|204668.4|204578.4|204654.6|204564.6|22
1738673600000|2025-02-04 12:53:20|204665.1|204575.1|204661.8|204571.8|204672.8|204582.8|204653|204563|24
1738673610000|2025-02-04 12:53:30|204661.7|204571.7|204665.5|204575.5|204670.8|204580.8|204661.7|204571.7|10
1738673620000|2025-02-04 12:53:40|204664.8|204574.8|204664|204574|204672|204582|204659.3|204569.3|21
1738673630000|2025-02-04 12:53:50|204665.7|204575.7|204660.5|204570.5|204665.7|204575.7|204654.9|204564.9|23
1738673640000|2025-02-04 12:54:00|204656.8|204566.8|204662.4|204572.4|204669|204579|204656.6|204566.6|21
1738673650000|2025-02-04 12:54:10|204669|204579|204663.8|204573.8|204672.8|204582.8|204662.3|204572.3|20
1738673660000|2025-02-04 12:54:20|204666|204576|204661.6|204571.6|204669.4|204579.4|204657.6|204567.6|17
1738673670000|2025-02-04 12:54:30|204664.2|204574.2|204662.4|204572.4|204667.1|204577.1|204661.4|204571.4|8
1738673680000|2025-02-04 12:54:40|204661.9|204571.9|204639.5|204549.5|204668.4|204578.4|204639.5|204549.5|20
1738673690000|2025-02-04 12:54:50|204654.3|204564.3|204658.3|204568.3|204658.8|204568.8|204651.1|204561.1|9
1738673700000|2025-02-04 12:55:00|204662.8|204572.8|204617.7|204527.7|204667.6|204577.6|204601.8|204511.8|19
1738673710000|2025-02-04 12:55:10|204622.3|204532.3|204625.1|204535.1|204632.2|204542.2|204621.9|204531.9|15
1738673720000|2025-02-04 12:55:20|204630|204540|204547.5|204457.5|204670.7|204580.7|204547.3|204457.3|23
1738673730000|2025-02-04 12:55:30|204545.6|204455.6|204533.3|204443.3|204547.6|204457.6|204518.4|204428.4|22
1738673740000|2025-02-04 12:55:40|204536.4|204446.4|204543.8|204453.8|204545.9|204455.9|204536.4|204446.4|12
1738673750000|2025-02-04 12:55:50|204542.1|204452.1|204542.1|204452.1|204544.2|204454.2|204540.3|204450.3|25
1738673760000|2025-02-04 12:56:00|204548.8|204458.8|204574|204484|204574.4|204484.4|204548.8|204458.8|18
1738673770000|2025-02-04 12:56:10|204571.8|204481.8|204572.8|204482.8|204572.8|204482.8|204570.8|204480.8|3
1738673780000|2025-02-04 12:56:20|204570.5|204480.5|204559|204469|204575.6|204485.6|204559|204469|15
1738673790000|2025-02-04 12:56:30|204561.6|204471.6|204542.5|204452.5|204571.3|204481.3|204536|204446|16
1738673800000|2025-02-04 12:56:40|204540.7|204450.7|204539.9|204449.9|204540.7|204450.7|204539.9|204449.9|2
1738673810000|2025-02-04 12:56:50|204542|204452|204545.1|204455.1|204550.6|204460.6|204542|204452|15
1738673820000|2025-02-04 12:57:00|204547.1|204457.1|204545.9|204455.9|204557.2|204467.2|204540.6|204450.6|21
1738673830000|2025-02-04 12:57:10|204543.9|204453.9|204542.1|204452.1|204553.5|204463.5|204538.5|204448.5|21
1738673840000|2025-02-04 12:57:20|204541.1|204451.1|204542.8|204452.8|204549.9|204459.9|204537.9|204447.9|14
1738673850000|2025-02-04 12:57:30|204548.3|204458.3|204551.3|204461.3|204556.3|204466.3|204537.7|204447.7|22
1738673860000|2025-02-04 12:57:40|204548.2|204458.2|204552.8|204462.8|204558.6|204468.6|204548.2|204458.2|9
1738673870000|2025-02-04 12:57:50|204550.6|204460.6|204543.2|204453.2|204562.8|204472.8|204541.3|204451.3|10
1738673880000|2025-02-04 12:58:00|204538.9|204448.9|204527.3|204437.3|204538.9|204448.9|204524.8|204434.8|7
1738673890000|2025-02-04 12:58:10|204524.8|204434.8|204527.8|204437.8|204528.8|204438.8|204520.5|204430.5|15
1738673900000|2025-02-04 12:58:20|204528.8|204438.8|204531.4|204441.4|204533.6|204443.6|204528.6|204438.6|6
1738673910000|2025-02-04 12:58:30|204531.9|204441.9|204529.3|204439.3|204533.6|204443.6|204529.1|204439.1|4
1738673920000|2025-02-04 12:58:40|204532.8|204442.8|204527.6|204437.6|204536.5|204446.5|204511.4|204421.4|13
1738673930000|2025-02-04 12:58:50|204530.3|204440.3|204501.6|204411.6|204530.3|204440.3|204496.6|204406.6|11
1738673940000|2025-02-04 12:59:00|204499.3|204409.3|204505.2|204415.2|204505.3|204415.3|204499.3|204409.3|7
1738673950000|2025-02-04 12:59:10|204508.4|204418.4|204502.7|204412.7|204508.4|204418.4|204502.7|204412.7|3
1738673960000|2025-02-04 12:59:20|204498.9|204408.9|204499|204409|204503.7|204413.7|204496.8|204406.8|9
1738673970000|2025-02-04 12:59:30|204501.5|204411.5|204498.9|204408.9|204501.5|204411.5|204498.9|204408.9|2
1738673980000|2025-02-04 12:59:40|204497|204407|204499.4|204409.4|204502|204412|204496.5|204406.5|4
1738673990000|2025-02-04 12:59:50|204502.9|204412.9|204489.5|204399.5|204511.2|204421.2|204488.1|204398.1|17
1738674000000|2025-02-04 13:00:00|204483.4|204393.4|204490.5|204400.5|204493.2|204403.2|204467.9|204377.9|18
1738674010000|2025-02-04 13:00:10|204496.2|204406.2|204496.7|204406.7|204499.4|204409.4|204493.6|204403.6|7
1738674020000|2025-02-04 13:00:20|204494.7|204404.7|204494.7|204404.7|204494.7|204404.7|204494.7|204404.7|1
1738674030000|2025-02-04 13:00:30|204491.2|204401.2|204433.5|204343.5|204496.9|204406.9|204416.4|204326.4|25
1738674040000|2025-02-04 13:00:40|204436.3|204346.3|204457.8|204367.8|204460.6|204370.6|204429.1|204339.1|19
1738674050000|2025-02-04 13:00:50|204461|204371|204463.6|204373.6|204475|204385|204461|204371|17
1738674060000|2025-02-04 13:01:00|204462|204372|204556.2|204466.2|204561.5|204471.5|204462|204372|21
1738674070000|2025-02-04 13:01:10|204553.6|204463.6|204553.6|204463.6|204556.9|204466.9|204547.4|204457.4|13
1738674080000|2025-02-04 13:01:20|204551.3|204461.3|204518.3|204428.3|204551.3|204461.3|204509.5|204419.5|24
1738674090000|2025-02-04 13:01:30|204517.5|204427.5|204452.4|204362.4|204531.5|204441.5|204432.6|204342.6|17
1738674100000|2025-02-04 13:01:40|204436.3|204346.3|204449.3|204359.3|204453.8|204363.8|204435.8|204345.8|20
1738674110000|2025-02-04 13:01:50|204453.7|204363.7|204444.9|204354.9|204459.6|204369.6|204442.3|204352.3|21
1738674120000|2025-02-04 13:02:00|204443.5|204353.5|204402.9|204312.9|204448.7|204358.7|204398.3|204308.3|21
1738674130000|2025-02-04 13:02:10|204400.7|204310.7|204399.8|204309.8|204407.5|204317.5|204398.7|204308.7|11
1738674140000|2025-02-04 13:02:20|204403|204313|204398.2|204308.2|204403|204313|204393.1|204303.1|6
1738674150000|2025-02-04 13:02:30|204395.4|204305.4|204439.6|204349.6|204441.3|204351.3|204395.4|204305.4|14
1738674160000|2025-02-04 13:02:40|204439.7|204349.7|204472.4|204382.4|204472.4|204382.4|204439.7|204349.7|6
1738674170000|2025-02-04 13:02:50|204469.7|204379.7|204489.4|204399.4|204491.6|204401.6|204467.2|204377.2|12
1738674180000|2025-02-04 13:03:00|204485.8|204395.8|204476|204386|204490.8|204400.8|204473.3|204383.3|9
1738674190000|2025-02-04 13:03:10|204478.1|204388.1|204473.8|204383.8|204492.3|204402.3|204471.1|204381.1|18
1738674200000|2025-02-04 13:03:20|204476.9|204386.9|204475.5|204385.5|204485|204395|204471.5|204381.5|12
1738674210000|2025-02-04 13:03:30|204472|204382|204473.6|204383.6|204476.3|204386.3|204469.6|204379.6|13
1738674220000|2025-02-04 13:03:40|204476.4|204386.4|204464.4|204374.4|204476.4|204386.4|204456.2|204366.2|8
1738674230000|2025-02-04 13:03:50|204458.8|204368.8|204416.9|204326.9|204458.8|204368.8|204416.9|204326.9|13
1738674240000|2025-02-04 13:04:00|204414.1|204324.1|204405.1|204315.1|204414.1|204324.1|204403.5|204313.5|22
1738674250000|2025-02-04 13:04:10|204411.2|204321.2|204411.9|204321.9|204435.2|204345.2|204411.2|204321.2|11
1738674260000|2025-02-04 13:04:20|204413.6|204323.6|204347.7|204257.7|204424.3|204334.3|204335.4|204245.4|28
1738674270000|2025-02-04 13:04:30|204354.9|204264.9|204353.8|204263.8|204364|204274|204353.8|204263.8|8
1738674280000|2025-02-04 13:04:40|204350.8|204260.8|204349.9|204259.9|204350.8|204260.8|204332.7|204242.7|11
1738674290000|2025-02-04 13:04:50|204351.9|204261.9|204363.6|204273.6|204365|204275|204351.9|204261.9|9
1738674300000|2025-02-04 13:05:00|204365.3|204275.3|204361.3|204271.3|204369.4|204279.4|204341.5|204251.5|16
1738674310000|2025-02-04 13:05:10|204364.1|204274.1|204357.4|204267.4|204368.7|204278.7|204355.9|204265.9|13
1738674320000|2025-02-04 13:05:20|204360|204270|204330.5|204240.5|204375.5|204285.5|204318.9|204228.9|21
1738674330000|2025-02-04 13:05:30|204329.5|204239.5|204326|204236|204329.5|204239.5|204322.5|204232.5|5
1738674340000|2025-02-04 13:05:40|204328.8|204238.8|204371.2|204281.2|204372|204282|204323|204233|10
1738674350000|2025-02-04 13:05:50|204387.5|204297.5|204409|204319|204409|204319|204383.9|204293.9|20
1738674360000|2025-02-04 13:06:00|204409.2|204319.2|204408.2|204318.2|204409.2|204319.2|204400.7|204310.7|10
1738674370000|2025-02-04 13:06:10|204411.9|204321.9|204425.8|204335.8|204433.9|204343.9|204411.9|204321.9|7
1738674380000|2025-02-04 13:06:20|204425.1|204335.1|204443.8|204353.8|204443.8|204353.8|204421.9|204331.9|19
1738674390000|2025-02-04 13:06:30|204443.1|204353.1|204444.3|204354.3|204444.3|204354.3|204439.2|204349.2|11
1738674400000|2025-02-04 13:06:40|204444.8|204354.8|204446.8|204356.8|204447.4|204357.4|204442.7|204352.7|15
1738674410000|2025-02-04 13:06:50|204443.4|204353.4|204445.8|204355.8|204458.2|204368.2|204439.9|204349.9|20
1738674420000|2025-02-04 13:07:00|204441.4|204351.4|204457.7|204367.7|204462.5|204372.5|204441.4|204351.4|21
1738674430000|2025-02-04 13:07:10|204454.5|204364.5|204479|204389|204490.1|204400.1|204454.5|204364.5|17
1738674440000|2025-02-04 13:07:20|204476.3|204386.3|204500.8|204410.8|204500.8|204410.8|204476.3|204386.3|22
1738674450000|2025-02-04 13:07:30|204498.3|204408.3|204475.3|204385.3|204509|204419|204473.1|204383.1|7
1738674460000|2025-02-04 13:07:40|204477.5|204387.5|204527.9|204437.9|204528.3|204438.3|204475.5|204385.5|15
1738674470000|2025-02-04 13:07:50|204524.8|204434.8|204518.2|204428.2|204532.1|204442.1|204515.4|204425.4|15
1738674480000|2025-02-04 13:08:00|204523|204433|204516.8|204426.8|204523|204433|204505.4|204415.4|11
1738674490000|2025-02-04 13:08:10|204519.4|204429.4|204546.4|204456.4|204546.4|204456.4|204516.4|204426.4|10
1738674500000|2025-02-04 13:08:20|204543.3|204453.3|204568.2|204478.2|204573.1|204483.1|204521.5|204431.5|23
1738674510000|2025-02-04 13:08:30|204572.1|204482.1|204580.3|204490.3|204580.3|204490.3|204572.1|204482.1|5
1738674520000|2025-02-04 13:08:40|204576.4|204486.4|204559|204469|204576.4|204486.4|204530.5|204440.5|11
1738674530000|2025-02-04 13:08:50|204556.4|204466.4|204618.8|204528.8|204638.3|204548.3|204550.8|204460.8|24
1738674540000|2025-02-04 13:09:00|204614.1|204524.1|204614.2|204524.2|204619.4|204529.4|204607.3|204517.3|11
1738674550000|2025-02-04 13:09:10|204616.1|204526.1|204616.9|204526.9|204640.6|204550.6|204614|204524|15
1738674560000|2025-02-04 13:09:20|204610.1|204520.1|204610.6|204520.6|204613.2|204529.2|204576|204504.6|9
1738674570000|2025-02-04 13:09:30|204590.6|204500.6|204531.3|204441.3|204590.6|204500.6|204525.9|204435.9|12
1738674580000|2025-02-04 13:09:40|204529.1|204439.1|204512.4|204422.4|204536|204446|204506|204416|17
1738674590000|2025-02-04 13:09:50|204514.8|204424.8|204515.9|204425.9|204544.9|204454.9|204512.8|204422.8|12
1738674600000|2025-02-04 13:10:00|204518.4|204428.4|204525.7|204435.7|204541.2|204451.2|204518.4|204428.4|15
1738674610000|2025-02-04 13:10:10|204528.8|204438.8|204509.1|204419.1|204533.9|204443.9|204500.4|204410.4|19
1738674620000|2025-02-04 13:10:20|204517.4|204427.4|204512.3|204422.3|204533.6|204443.6|204512.3|204422.3|9
1738674630000|2025-02-04 13:10:30|204516.5|204426.5|204564.7|204474.7|204569.7|204479.7|204512.3|204422.3|8
1738674640000|2025-02-04 13:10:40|204562.3|204472.3|204563.5|204473.5|204566.1|204476.1|204524.6|204434.6|16
1738674650000|2025-02-04 13:10:50|204565.6|204475.6|204536.2|204446.2|204566.4|204476.4|204532.2|204442.2|15
1738674660000|2025-02-04 13:11:00|204538.6|204448.6|204534.3|204444.3|204539.5|204449.5|204526.2|204436.2|22
1738674670000|2025-02-04 13:11:10|204536.1|204446.1|204522.4|204432.4|204546.5|204456.5|204522.4|204432.4|13
1738674680000|2025-02-04 13:11:20|204527.5|204437.5|204564.5|204474.5|204566.5|204476.5|204524|204434|22
1738674690000|2025-02-04 13:11:30|204564.7|204474.7|204563.3|204473.3|204570.5|204480.5|204560.3|204470.3|13
1738674700000|2025-02-04 13:11:40|204560.6|204470.6|204572.1|204482.1|204572.1|204482.1|204556.6|204466.6|15
1738674710000|2025-02-04 13:11:50|204574.5|204484.5|204572.7|204482.7|204575|204485|204569.1|204479.1|11
1738674720000|2025-02-04 13:12:00|204553.4|204463.4|204565.4|204475.4|204573.9|204483.9|204542.7|204452.7|12
1738674730000|2025-02-04 13:12:10|204572.2|204482.2|204573.4|204483.4|204578.5|204488.5|204570.4|204480.4|11
1738674740000|2025-02-04 13:12:20|204571.5|204481.5|204495.4|204405.4|204571.5|204481.5|204495.4|204405.4|18
1738674750000|2025-02-04 13:12:30|204493.5|204403.5|204495.2|204405.2|204495.4|204405.4|204493.2|204403.2|6
1738674760000|2025-02-04 13:12:40|204496.5|204406.5|204498.7|204408.7|204500.4|204410.4|204496.1|204406.1|6
1738674770000|2025-02-04 13:12:50|204500.9|204410.9|204501|204411|204501|204411|204497.1|204407.1|5
1738674780000|2025-02-04 13:13:00|204498.6|204408.6|204497|204407|204498.6|204408.6|204497|204407|2
1738674790000|2025-02-04 13:13:10|204499.5|204409.5|204524.8|204434.8|204526.8|204436.8|204496.3|204406.3|7
1738674800000|2025-02-04 13:13:20|204524.1|204434.1|204630.9|204540.9|204636.5|204546.5|204520.2|204430.2|24
1738674810000|2025-02-04 13:13:30|204637.3|204547.3|204604.5|204514.5|204637.3|204547.3|204596.9|204506.9|8
1738674820000|2025-02-04 13:13:40|204606.3|204516.3|204604|204514|204631.6|204541.6|204599.8|204509.8|11
1738674830000|2025-02-04 13:13:50|204610.2|204520.2|204619.4|204529.4|204625|204535|204610.2|204520.2|7
1738674840000|2025-02-04 13:14:00|204621.2|204531.2|204623.9|204533.9|204632.6|204542.6|204600.3|204510.3|20
1738674850000|2025-02-04 13:14:10|204620.3|204530.3|204615.4|204525.4|204625.8|204535.8|204594.2|204504.2|16
1738674860000|2025-02-04 13:14:20|204620.8|204530.8|204627|204537|204630.4|204540.4|204595.6|204505.6|9
1738674870000|2025-02-04 13:14:30|204630.6|204540.6|204640.9|204550.9|204640.9|204550.9|204626.5|204536.5|9
1738674880000|2025-02-04 13:14:40|204642.8|204552.8|204626.7|204536.7|204642.8|204552.8|204626.7|204536.7|13
1738674890000|2025-02-04 13:14:50|204636.4|204546.4|204646.2|204556.2|204646.2|204556.2|204635.2|204545.2|7
1738674900000|2025-02-04 13:15:00|204647.2|204557.2|204664|204574|204668.7|204578.7|204643.2|204553.2|22
1738674910000|2025-02-04 13:15:10|204656|204566|204667.2|204577.2|204673.1|204583.1|204616|204566|12
1738674920000|2025-02-04 13:15:20|204673.4|204583.4|204675.3|204585.3|204675.3|204585.3|204654.4|204564.4|14
1738674930000|2025-02-04 13:15:30|204671|204581|204665|204575|204671|204581|204655.9|204565.9|10
1738674940000|2025-02-04 13:15:40|204666.7|204576.7|204662.4|204572.4|204666.7|204576.7|204662.4|204572.4|3
1738674950000|2025-02-04 13:15:50|204660.5|204570.5|204660.5|204570.5|204660.5|204570.5|204660.5|204570.5|1
1738674960000|2025-02-04 13:16:00|204662.5|204572.5|204660.6|204570.6|204662.5|204572.5|204651.4|204561.4|6
1738674970000|2025-02-04 13:16:10|204658.3|204568.3|204657.3|204567.3|204660.6|204570.6|204651.6|204561.6|9
1738674980000|2025-02-04 13:16:20|204655.3|204565.3|204636.3|204546.3|204655.3|204565.3|204612|204532.2|12
1738674990000|2025-02-04 13:16:30|204634.9|204544.9|204603.4|204513.4|204634.9|204544.9|204601.2|204511.2|14
1738675000000|2025-02-04 13:16:40|204601.2|204511.2|204603.3|204513.3|204603.4|204513.4|204600.6|204510.6|4
1738675010000|2025-02-04 13:16:50|204600.2|204510.2|204637.5|204547.5|204650.3|204560.3|204585.7|204495.7|12
1738675020000|2025-02-04 13:17:00|204639.2|204549.2|204651.7|204561.7|204653.9|204563.9|204639.2|204549.2|19
1738675030000|2025-02-04 13:17:10|204653.3|204563.3|204659.2|204569.2|204659.2|204569.2|204647.3|204557.3|10
1738675040000|2025-02-04 13:17:20|204657|204567|204657|204567|204657|204567|204657|204567|1
1738675050000|2025-02-04 13:17:30|204655.3|204565.3|204658|204568|204658|204568|204655.3|204565.3|3
1738675060000|2025-02-04 13:17:40|204655.7|204565.7|204655.6|204565.6|204657.9|204567.9|204651.7|204561.7|12
1738675070000|2025-02-04 13:17:50|204653.9|204563.9|204652|204562|204656.3|204566.3|204649.4|204559.4|11
1738675080000|2025-02-04 13:18:00|204655.4|204565.4|204677|204587|204679.8|204589.8|204655.4|204565.4|7
1738675090000|2025-02-04 13:18:10|204681|204591|204677.5|204587.5|204682.5|204592.5|204677.4|204587.4|4
1738675120000|2025-02-04 13:18:40|204675.4|204585.4|204677.5|204587.5|204677.5|204587.5|204675.4|204585.4|2
1738675140000|2025-02-04 13:19:00|204675.4|204585.4|204678|204588|204678|204588|204675|204585|5
1738675150000|2025-02-04 13:19:10|204675.5|204585.5|204676.6|204586.6|204681|204591|204673.3|204583.3|5
1738675160000|2025-02-04 13:19:20|204674.2|204584.2|204590|204500|204674.2|204584.2|204579.9|204489.9|15
1738675170000|2025-02-04 13:19:30|204593.8|204503.8|204669.7|204579.7|204677.1|204587.1|204590.7|204500.7|11
1738675180000|2025-02-04 13:19:40|204673.4|204583.4|204661.8|204571.8|204674.6|204584.6|204659.3|204569.3|9
1738675190000|2025-02-04 13:19:50|204666.4|204576.4|204643.9|204553.9|204666.6|204576.6|204638|204548|16
1738675200000|2025-02-04 13:20:00|204645.6|204555.6|204761.3|204671.3|204761.3|204671.3|204638.8|204548.8|31
1738675210000|2025-02-04 13:20:10|204776.2|204686.2|204885.9|204795.9|204888.3|204798.3|204770.5|204680.5|35
1738675220000|2025-02-04 13:20:20|204884.2|204794.2|204870.6|204780.6|204884.4|204794.4|204864.2|204774.2|26
1738675230000|2025-02-04 13:20:30|204867.1|204777.1|204865.7|204775.7|204882.6|204792.6|204861.6|204771.6|21
1738675240000|2025-02-04 13:20:40|204876.3|204786.3|204874|204784|204909.2|204819.2|204874|204784|19
1738675250000|2025-02-04 13:20:50|204880.8|204790.8|204874.4|204784.4|204894.7|204804.7|204869.7|204779.7|23
1738675260000|2025-02-04 13:21:00|204868.8|204778.8|204868.9|204778.9|204871.9|204781.9|204866.5|204776.5|7
1738675270000|2025-02-04 13:21:10|204871.3|204781.3|204870|204780|204874.3|204784.3|204866.5|204776.5|11
1738675280000|2025-02-04 13:21:20|204868.1|204778.1|204875.6|204785.6|204875.6|204785.6|204862.3|204772.3|10
1738675290000|2025-02-04 13:21:30|204873.6|204783.6|204870.2|204780.2|204873.6|204783.6|204860.1|204770.1|9
1738675300000|2025-02-04 13:21:40|204866.4|204776.4|204867.4|204777.4|204870.9|204780.9|204866.4|204776.4|5
1738675310000|2025-02-04 13:21:50|204863.8|204773.8|204830|204740|204863.8|204773.8|204768.2|204678.2|16
1738675320000|2025-02-04 13:22:00|204830.1|204740.1|204908.3|204818.3|204908.3|204818.3|204830.1|204740.1|20
1738675330000|2025-02-04 13:22:10|204905.5|204815.5|204941.3|204851.3|204943|204853|204901.5|204811.5|20
1738675340000|2025-02-04 13:22:20|204943.3|204853.3|204946|204856|204946|204856|204937.7|204847.7|22
1738675350000|2025-02-04 13:22:30|204943.6|204853.6|204943.6|204853.6|204943.6|204853.6|204941.7|204851.7|3
1738675360000|2025-02-04 13:22:40|204941.2|204851.2|204930.7|204840.7|204941.2|204851.2|204919.8|204829.8|8
1738675370000|2025-02-04 13:22:50|204924.9|204834.9|204937.6|204847.6|204944.2|204854.2|204924.9|204834.9|12
1738675380000|2025-02-04 13:23:00|204939.3|204849.3|204950.2|204860.2|204950.7|204860.7|204933.5|204843.5|18
1738675390000|2025-02-04 13:23:10|204944.1|204854.1|204987.5|204897.5|204996.4|204906.4|204906.3|204836.4|30
1738675400000|2025-02-04 13:23:20|204983.3|204893.3|204953.2|204863.2|204983.3|204893.3|204939.1|204849.1|23
1738675410000|2025-02-04 13:23:30|204951.2|204861.2|204969.7|204879.7|204973.4|204883.4|204950.3|204860.3|10
1738675420000|2025-02-04 13:23:40|204966.4|204876.4|204933.7|204843.7|204970.2|204880.2|204927.7|204837.7|22
1738675430000|2025-02-04 13:23:50|204932.2|204842.2|204928.9|204838.9|204950.1|204860.1|204925.8|204835.8|20
1738675440000|2025-02-04 13:24:00|204930.9|204840.9|204935.5|204845.5|204943.4|204853.4|204928.5|204838.5|15
1738675450000|2025-02-04 13:24:10|204933.4|204843.4|204933|204843|204938|204848|204914.4|204824.4|15
1738675460000|2025-02-04 13:24:20|204931.3|204841.3|204923.7|204833.7|204937.3|204847.3|204912.4|204822.4|21
1738675470000|2025-02-04 13:24:30|204928.4|204838.4|205016.9|204926.9|205019|204929|204928.4|204838.4|12
1738675480000|2025-02-04 13:24:40|205015.3|204925.3|205016.4|204926.4|205018.6|204928.6|204995.8|204905.8|18
1738675490000|2025-02-04 13:24:50|205020.1|204930.1|205015.5|204925.5|205020.1|204930.1|205008.4|204918.4|11
1738675500000|2025-02-04 13:25:00|205017.2|204927.2|205018|204928|205018|204928|205014.8|204924.8|4
1738675510000|2025-02-04 13:25:10|205020.1|204930.1|205021.1|204931.1|205021.4|204931.4|205017.1|204927.1|11
1738675520000|2025-02-04 13:25:20|205019.4|204929.4|205018|204928|205021.9|204931.9|205015.7|204925.7|8
1738675530000|2025-02-04 13:25:30|205020.1|204930.1|205028.4|204938.4|205035|204945|205017.4|204927.4|12
1738675540000|2025-02-04 13:25:40|205031.6|204941.6|205018.5|204928.5|205036.2|204955.2|205005.2|204923.8|15
1738675550000|2025-02-04 13:25:50|205022.7|204932.7|205011.8|204921.8|205027.1|204937.1|205011.8|204921.8|20
1738675560000|2025-02-04 13:26:00|205010|204920|205013.1|204923.1|205020.7|204930.7|205005.9|204915.9|14
1738675570000|2025-02-04 13:26:10|205011.5|204921.5|205011|204921|205016.3|204926.3|205006.7|204916.7|12
1738675580000|2025-02-04 13:26:20|205013|204923|204941.3|204851.3|205013|204923|204937.8|204847.8|7
1738675590000|2025-02-04 13:26:30|204940.3|204850.3|204925.1|204835.1|204970.9|204880.9|204925.1|204835.1|18
1738675600000|2025-02-04 13:26:40|204923.5|204833.5|204909.1|204819.1|204927.7|204837.7|204897|204807|13
1738675610000|2025-02-04 13:26:50|204899.4|204809.4|204894|204804|204901.5|204811.5|204888.6|204798.6|16
1738675620000|2025-02-04 13:27:00|204896|204806|204955.8|204865.8|204962|204872|204890|204800|19
1738675630000|2025-02-04 13:27:10|204958.9|204868.9|204920.2|204830.2|204965.2|204875.2|204912.6|204822.6|13
1738675640000|2025-02-04 13:27:20|204917.1|204827.1|204896.3|204806.3|204917.1|204827.1|204884.9|204794.9|10
1738675650000|2025-02-04 13:27:30|204894.5|204804.5|204863.3|204773.3|204894.5|204804.5|204848.3|204758.3|9
1738675660000|2025-02-04 13:27:40|204863.5|204773.5|204839.4|204749.4|204870.4|204780.4|204836.5|204746.5|22
1738675670000|2025-02-04 13:27:50|204839.6|204749.6|204846.4|204756.4|204850.3|204760.3|204836.7|204746.7|16
1738675680000|2025-02-04 13:28:00|204850.6|204760.6|204891.9|204801.9|204891.9|204801.9|204850.6|204760.6|17
1738675690000|2025-02-04 13:28:10|204894.3|204804.3|204898.2|204808.2|204906.2|204816.2|204892.4|204802.4|22
1738675700000|2025-02-04 13:28:20|204900|204810|204943.8|204853.8|204943.8|204853.8|204897.3|204807.3|16
1738675710000|2025-02-04 13:28:30|204942.5|204852.5|204933.7|204843.7|204943.4|204853.4|204933.7|204843.7|16
1738675720000|2025-02-04 13:28:40|204935.6|204845.6|204935.1|204845.1|204946.5|204856.5|204934.5|204844.5|16
1738675730000|2025-02-04 13:28:50|204932.8|204842.8|204928.9|204838.9|204935.2|204845.2|204925.7|204835.7|12
1738675740000|2025-02-04 13:29:00|204931|204841|204845.6|204755.6|204931|204841|204834.1|204744.1|24
1738675750000|2025-02-04 13:29:10|204847.3|204757.3|204845.2|204755.2|204847.7|204757.7|204835.8|204745.8|21
1738675760000|2025-02-04 13:29:20|204842.6|204752.6|204847.2|204757.2|204853.9|204763.9|204840.6|204750.6|13
1738675770000|2025-02-04 13:29:30|204848.9|204758.9|204856.6|204766.6|204858.5|204768.5|204845.7|204755.7|20
1738675780000|2025-02-04 13:29:40|204860|204770|204853.7|204763.7|204860|204770|204853.7|204763.7|3
1738675790000|2025-02-04 13:29:50|204850.4|204760.4|204839.7|204749.7|204853.7|204763.7|204829|204739|12
1738675800000|2025-02-04 13:30:00|204837.9|204747.9|204842.3|204752.3|204846.9|204756.9|204807.5|204717.5|13
1738675810000|2025-02-04 13:30:10|204845.4|204755.4|204843.6|204753.6|204847.9|204757.9|204842.7|204752.7|12
1738675820000|2025-02-04 13:30:20|204846.7|204756.7|204843.1|204753.1|204851.2|204761.2|204841.8|204751.8|6
1738675830000|2025-02-04 13:30:30|204845.9|204755.9|204815.2|204725.2|204845.9|204755.9|204808.7|204718.7|9
1738675840000|2025-02-04 13:30:40|204818.2|204728.2|204790.4|204700.4|204818.2|204728.2|204772.3|204682.3|16
1738675850000|2025-02-04 13:30:50|204792.6|204702.6|204846|204756|204848.2|204758.2|204792.6|204702.6|20
1738675860000|2025-02-04 13:31:00|204848.1|204758.1|204836.5|204746.5|204859|204769|204835.4|204745.4|13
1738675870000|2025-02-04 13:31:10|204833.5|204743.5|204823.7|204733.7|204833.5|204743.5|204809.3|204719.3|10
1738675880000|2025-02-04 13:31:20|204821.8|204731.8|204842|204752|204847.2|204757.2|204821.8|204731.8|6
1738675890000|2025-02-04 13:31:30|204837.4|204747.4|204841.1|204751.1|204841.1|204751.1|204837.4|204747.4|3
1738675900000|2025-02-04 13:31:40|204844.1|204754.1|204847.7|204757.7|204847.7|204757.7|204842.6|204752.6|5
1738675910000|2025-02-04 13:31:50|204845.5|204755.5|204842.4|204752.4|204847.5|204757.5|204841.7|204751.7|7
1738675920000|2025-02-04 13:32:00|204840.8|204750.8|204850|204760|204854.1|204764.1|204840.8|204750.8|7
1738675930000|2025-02-04 13:32:10|204853.2|204763.2|204975.6|204885.6|204981|204891|204850.3|204760.3|27
1738675940000|2025-02-04 13:32:20|204976.4|204886.4|204937.8|204847.8|204978.7|204888.7|204923.7|204846.2|15
1738675950000|2025-02-04 13:32:30|204928.1|204838.1|204931.1|204841.1|204938.7|204848.7|204928.1|204838.1|11
1738675960000|2025-02-04 13:32:40|204933.2|204843.2|204966.4|204916.4|204967.6|204917.6|204928.6|204838.6|11
1738675970000|2025-02-04 13:32:50|204961.5|204911.5|204995.3|204945.3|205001.3|204951.3|204961.5|204911.5|16
1738675980000|2025-02-04 13:33:00|204992.9|204942.9|205003.1|204953.1|205005.3|204955.3|204969.9|204919.9|25
1738675990000|2025-02-04 13:33:10|205009.6|204959.6|205004.8|204954.8|205009.6|204959.6|205004.8|204954.8|5
1738676000000|2025-02-04 13:33:20|205007.8|204957.8|205002.6|204952.6|205009.5|204959.5|205002.6|204952.6|8
1738676010000|2025-02-04 13:33:30|205004.6|204954.6|204977.3|204887.3|205015.9|204965.9|204977.3|204887.3|25
1738676020000|2025-02-04 13:33:40|204975.1|204885.1|204971.3|204881.3|204980.5|204890.5|204971.3|204881.3|11
1738676030000|2025-02-04 13:33:50|204973.5|204883.5|205012.9|204922.9|205019.7|204929.7|204973.5|204883.5|20
1738676040000|2025-02-04 13:34:00|205012.7|204922.7|205020.5|204930.5|205025.3|204935.3|205012.7|204922.7|18
1738676050000|2025-02-04 13:34:10|205018.5|204928.5|205018.5|204928.5|205018.5|204928.5|205018.5|204928.5|1
1738676060000|2025-02-04 13:34:20|205015.3|204925.3|205014.9|204924.9|205019.7|204929.7|204965.3|204910.8|17
1738676070000|2025-02-04 13:34:30|205012.5|204922.5|204972.5|204882.5|205016.9|204926.9|204972.5|204882.5|22
1738676080000|2025-02-04 13:34:40|204970.3|204880.3|204982.1|204892.1|204982.1|204892.1|204970.3|204880.3|14
1738676090000|2025-02-04 13:34:50|204986.2|204896.2|204955.3|204865.3|204999.8|204909.8|204955.3|204865.3|16
1738676100000|2025-02-04 13:35:00|204953.3|204863.3|204959.8|204869.8|204965.1|204875.1|204938.1|204848.1|14
1738676110000|2025-02-04 13:35:10|204959.7|204869.7|204956.7|204866.7|204964.6|204874.6|204954.6|204864.6|7
1738676120000|2025-02-04 13:35:20|204961.7|204871.7|204967.6|204877.6|204970|204880|204956.6|204866.6|12
1738676140000|2025-02-04 13:35:40|204970.6|204880.6|205008.3|204918.3|205012.4|204922.4|204970.2|204880.2|11
1738676150000|2025-02-04 13:35:50|205010.4|204920.4|205003.9|204913.9|205011.9|204921.9|205003.9|204913.9|4
1738676160000|2025-02-04 13:36:00|205001.5|204911.5|205015.1|204925.1|205018.9|204928.9|204996.5|204906.5|21
1738676170000|2025-02-04 13:36:10|205013.1|204923.1|205017.1|204927.1|205019.7|204929.7|205011.5|204921.5|13
1738676180000|2025-02-04 13:36:20|205015.3|204925.3|204970.2|204880.2|205015.3|204925.3|204961.3|204871.3|11
1738676190000|2025-02-04 13:36:30|204972.3|204882.3|204976|204886|204976|204886|204968.4|204878.4|5
1738676200000|2025-02-04 13:36:40|204960.6|204910.6|205027.8|204937.8|205030|204940|204956|204906|21
1738676210000|2025-02-04 13:36:50|205033.1|204943.1|205015.3|204965.3|205040.2|204969.8|205015.3|204942.2|10
1738676220000|2025-02-04 13:37:00|205014|204964|204999.8|204909.8|205014|204964|204969.6|204879.6|14
1738676230000|2025-02-04 13:37:10|204988|204898|204984.2|204894.2|205010.7|204920.7|204982.1|204892.1|14
1738676240000|2025-02-04 13:37:20|204977.4|204887.4|204967.6|204877.6|204977.4|204887.4|204967.6|204877.6|4
1738676250000|2025-02-04 13:37:30|204965.7|204875.7|204965.9|204875.9|204970.7|204880.7|204965.7|204875.7|5
1738676260000|2025-02-04 13:37:40|204964.2|204874.2|204963.1|204873.1|204966.6|204876.6|204963.1|204873.1|4
1738676270000|2025-02-04 13:37:50|204965.8|204875.8|204966.6|204876.6|204971|204881|204965.8|204875.8|4
1738676280000|2025-02-04 13:38:00|204970.2|204880.2|204987.3|204897.3|204989.5|204899.5|204968.2|204878.2|7
1738676290000|2025-02-04 13:38:10|204985.3|204895.3|204932.8|204842.8|204985.3|204895.3|204932.8|204842.8|21
1738676300000|2025-02-04 13:38:20|204934.7|204844.7|204937.8|204847.8|204937.8|204847.8|204934.7|204844.7|4
1738676310000|2025-02-04 13:38:30|204936.1|204846.1|204941.4|204851.4|204942.3|204852.3|204936.1|204846.1|8
1738676320000|2025-02-04 13:38:40|204939.6|204849.6|204859.7|204769.7|204939.6|204849.6|204850.5|204760.5|15
1738676330000|2025-02-04 13:38:50|204855.2|204765.2|204830.3|204740.3|204856.8|204766.8|204830.3|204740.3|11
1738676340000|2025-02-04 13:39:00|204832|204742|204803.5|204713.5|204835.7|204745.7|204800.8|204710.8|16
1738676350000|2025-02-04 13:39:10|204801.5|204711.5|204806.4|204716.4|204808.5|204718.5|204801.5|204711.5|7
1738676360000|2025-02-04 13:39:20|204800.3|204710.3|204841|204751|204841|204751|204800.3|204710.3|7
1738676370000|2025-02-04 13:39:30|204844.4|204754.4|204850.6|204760.6|204850.6|204760.6|204844.4|204754.4|4
1738676380000|2025-02-04 13:39:40|204847.9|204757.9|204794.1|204704.1|204847.9|204757.9|204785.6|204695.6|7
1738676390000|2025-02-04 13:39:50|204791.6|204701.6|204799.2|204709.2|204817.3|204727.3|204791.6|204701.6|11
1738676400000|2025-02-04 13:40:00|204798.4|204708.4|204809.6|204719.6|204809.6|204719.6|204795.9|204705.9|7
1738676410000|2025-02-04 13:40:10|204825.9|204735.9|204812.9|204722.9|204853.3|204763.3|204805.3|204715.3|17
1738676420000|2025-02-04 13:40:20|204815.2|204725.2|204816.7|204726.7|204816.9|204726.9|204811.6|204721.6|8
1738676440000|2025-02-04 13:40:40|204818.7|204728.7|204811|204721|204818.7|204728.7|204801.6|204711.6|10
1738676450000|2025-02-04 13:40:50|204812.2|204722.2|204816.3|204726.3|204816.3|204726.3|204810.1|204720.1|7
1738676460000|2025-02-04 13:41:00|204812.9|204722.9|204813.6|204723.6|204815.6|204725.6|204811.6|204721.6|7
1738676470000|2025-02-04 13:41:10|204816.6|204726.6|204818.1|204728.1|204818.3|204728.3|204814.7|204724.7|4
1738676480000|2025-02-04 13:41:20|204815.1|204725.1|204812.3|204722.3|204816.9|204726.9|204812.3|204722.3|4
1738676490000|2025-02-04 13:41:30|204814.2|204724.2|204808.7|204718.7|204818.6|204728.6|204808.7|204718.7|5
1738676500000|2025-02-04 13:41:40|204810.5|204720.5|204811.2|204721.2|204812.5|204722.5|204809.3|204719.3|6
1738676510000|2025-02-04 13:41:50|204813.2|204723.2|204813.5|204723.5|204816.9|204726.9|204809|204719|6
1738676520000|2025-02-04 13:42:00|204815.4|204725.4|204819.2|204729.2|204819.2|204734.2|204784.2|204714.6|9
1738676530000|2025-02-04 13:42:10|204828.3|204738.3|204804.8|204714.8|204828.3|204738.3|204803.1|204713.1|11
1738676540000|2025-02-04 13:42:20|204807.5|204717.5|204802.9|204712.9|204809.2|204719.2|204802.9|204712.9|7
1738676550000|2025-02-04 13:42:30|204804.9|204714.9|204730|204640|204804.9|204714.9|204720.7|204630.7|13
1738676560000|2025-02-04 13:42:40|204742.5|204652.5|204775.9|204685.9|204776.5|204686.5|204742.5|204652.5|14
1738676570000|2025-02-04 13:42:50|204774.2|204684.2|204753.9|204663.9|204775.7|204685.7|204753.9|204663.9|15
1738676580000|2025-02-04 13:43:00|204755.8|204665.8|204750.5|204660.5|204755.8|204665.8|204748.6|204658.6|8
1738676590000|2025-02-04 13:43:10|204748.7|204658.7|204750.7|204660.7|204756.2|204666.2|204743.5|204653.5|13
1738676600000|2025-02-04 13:43:20|204748.4|204658.4|204738.9|204648.9|204748.4|204658.4|204719.6|204629.6|4
1738676610000|2025-02-04 13:43:30|204744.1|204654.1|204747.8|204657.8|204759.8|204669.8|204728.7|204638.7|15
1738676620000|2025-02-04 13:43:40|204733.6|204643.6|204742.5|204652.5|204742.5|204652.5|204729.7|204639.7|7
1738676630000|2025-02-04 13:43:50|204739.9|204649.9|204737.4|204647.4|204747.9|204657.9|204737.4|204647.4|12
1738676640000|2025-02-04 13:44:00|204726|204636|204682.4|204592.4|204726|204636|204676.5|204586.5|19
1738676650000|2025-02-04 13:44:10|204684.3|204594.3|204678.9|204588.9|204688.5|204598.5|204678.9|204588.9|10
1738676660000|2025-02-04 13:44:20|204682.8|204592.8|204682.2|204592.2|204682.8|204592.8|204679.1|204589.1|3
1738676670000|2025-02-04 13:44:30|204627.3|204577.3|204639|204549|204644.5|204577.3|204620.1|204530.1|11
1738676680000|2025-02-04 13:44:40|204635.4|204545.4|204641.3|204551.3|204645.2|204555.2|204629.7|204539.7|13
1738676690000|2025-02-04 13:44:50|204643.2|204553.2|204643.7|204553.7|204644.9|204554.9|204641.1|204551.1|4
1738676700000|2025-02-04 13:45:00|204646|204556|204672.2|204582.2|204672.2|204582.2|204646|204556|10
1738676710000|2025-02-04 13:45:10|204670|204580|204669.7|204579.7|204672|204582|204665|204575|10
1738676720000|2025-02-04 13:45:20|204667.6|204577.6|204671.8|204581.8|204673.8|204583.8|204667.6|204577.6|5
1738676730000|2025-02-04 13:45:30|204674|204584|204673.3|204583.3|204677.9|204587.9|204673.3|204583.3|5
1738676740000|2025-02-04 13:45:40|204670.9|204580.9|204761.3|204671.3|204773.1|204685.5|204669.2|204579.2|22
1738676750000|2025-02-04 13:45:50|204759.1|204669.1|204772.2|204682.2|204773.9|204693.3|204743.3|204669.1|21
1738676760000|2025-02-04 13:46:00|204774.5|204684.5|204768|204678|204782.2|204692.2|204760.5|204670.5|11
1738676770000|2025-02-04 13:46:10|204768.6|204678.6|204740.6|204650.6|204768.6|204678.6|204705.5|204615.5|14
1738676780000|2025-02-04 13:46:20|204738.1|204648.1|204680|204590|204738.1|204648.1|204675.1|204585.1|12
1738676790000|2025-02-04 13:46:30|204682.2|204592.2|204672.3|204582.3|204690.4|204600.4|204672.3|204582.3|9
1738676800000|2025-02-04 13:46:40|204674.7|204584.7|204674.7|204584.7|204674.7|204584.7|204674.7|204584.7|1
1738676830000|2025-02-04 13:47:10|204675|204585|204675|204585|204675|204585|204675|204585|1
1738676840000|2025-02-04 13:47:20|204668.5|204578.5|204674|204584|204679.1|204589.1|204660.8|204570.8|6
1738676850000|2025-02-04 13:47:30|204677.4|204587.4|204670.6|204580.6|204677.4|204587.4|204666.5|204576.5|8
1738676860000|2025-02-04 13:47:40|204668.6|204578.6|204670.7|204580.7|204670.9|204580.9|204667.3|204577.3|6
1738676870000|2025-02-04 13:47:50|204673.5|204583.5|204672.7|204582.7|204678.5|204588.5|204670.4|204580.4|8
1738676880000|2025-02-04 13:48:00|204676|204586|204595.1|204505.1|204684.6|204594.6|204580.3|204490.3|14
1738676890000|2025-02-04 13:48:10|204618.6|204528.6|204524.3|204434.3|204618.6|204528.6|204514.5|204424.5|23
1738676900000|2025-02-04 13:48:20|204522.5|204432.5|204554.2|204464.2|204554.2|204464.2|204517|204427|10
1738676910000|2025-02-04 13:48:30|204552.7|204462.7|204556.1|204466.1|204558.3|204468.3|204548.1|204458.1|7
1738676920000|2025-02-04 13:48:40|204558.3|204468.3|204556.2|204466.2|204558.4|204468.4|204552.5|204462.5|10
1738676930000|2025-02-04 13:48:50|204558.4|204468.4|204553.6|204463.6|204558.4|204468.4|204552.2|204462.2|4
1738676940000|2025-02-04 13:49:00|204558.5|204468.5|204557.5|204467.5|204561.8|204471.8|204554.8|204464.8|14
1738676950000|2025-02-04 13:49:10|204561.3|204471.3|204601.5|204511.5|204602.6|204512.6|204555.4|204465.4|19
1738676960000|2025-02-04 13:49:20|204603.6|204513.6|204638.6|204548.6|204643.4|204553.4|204603.6|204513.6|8
1738676970000|2025-02-04 13:49:30|204636.4|204546.4|204623.9|204533.9|204644|204554|204623.9|204533.9|13
1738676980000|2025-02-04 13:49:40|204625.9|204535.9|204623.1|204533.1|204625.9|204535.9|204607.9|204517.9|8
1738676990000|2025-02-04 13:49:50|204627.7|204537.7|204609.7|204519.7|204627.7|204537.7|204607.4|204517.4|13
1738677000000|2025-02-04 13:50:00|204611.9|204521.9|204588.2|204498.2|204626.7|204536.7|204588.2|204498.2|12
1738677010000|2025-02-04 13:50:10|204588.5|204498.5|204667.8|204577.8|204671|204581|204588.5|204498.5|17
1738677020000|2025-02-04 13:50:20|204667.5|204577.5|204639.1|204549.1|204672.8|204582.8|204639.1|204549.1|16
1738677030000|2025-02-04 13:50:30|204642.3|204552.3|204638.5|204548.5|204644|204554|204634.8|204544.8|17
1738677040000|2025-02-04 13:50:40|204640.2|204550.2|204559.6|204469.6|204640.4|204550.4|204548.9|204458.9|17
1738677050000|2025-02-04 13:50:50|204556.3|204466.3|204549.6|204459.6|204576.7|204486.7|204547.2|204457.2|14
1738677060000|2025-02-04 13:51:00|204547.5|204457.5|204516.1|204426.1|204555.8|204465.8|204514.4|204424.4|21
1738677070000|2025-02-04 13:51:10|204519.7|204429.7|204517.6|204427.6|204533.3|204443.3|204508.8|204418.8|16
1738677080000|2025-02-04 13:51:20|204510|204420|204514.8|204424.8|204518.9|204428.9|204500.2|204410.2|15
1738677090000|2025-02-04 13:51:30|204511.8|204421.8|204503.9|204413.9|204514.8|204424.8|204503.9|204413.9|10
1738677100000|2025-02-04 13:51:40|204505.8|204415.8|204594.3|204504.3|204595|204505|204505.8|204415.8|20
1738677110000|2025-02-04 13:51:50|204590.8|204500.8|204597.5|204507.5|204605.5|204515.5|204590.8|204500.8|15
1738677120000|2025-02-04 13:52:00|204600.5|204510.5|204591.2|204501.2|204612.8|204522.8|204586.8|204496.8|27
1738677130000|2025-02-04 13:52:10|204592.7|204502.7|204523.7|204433.7|204592.7|204502.7|204519.7|204429.7|22
1738677140000|2025-02-04 13:52:20|204526|204436|204597.4|204507.4|204598.5|204508.5|204524|204434|22
1738677150000|2025-02-04 13:52:30|204591.8|204501.8|204590.5|204500.5|204599.2|204509.2|204585.6|204495.6|25
1738677160000|2025-02-04 13:52:40|204588.1|204498.1|204562.9|204512.9|204591.3|204512.9|204560.4|204494.5|18
1738677170000|2025-02-04 13:52:50|204567.9|204517.9|204567.9|204517.9|204567.9|204517.9|204562.4|204512.4|5
1738677180000|2025-02-04 13:53:00|204561.5|204511.5|204599.1|204509.1|204618|204528|204549.1|204459.1|18
1738677190000|2025-02-04 13:53:10|204596.4|204506.4|204588.8|204498.8|204599.9|204509.9|204588.8|204498.8|11
1738677200000|2025-02-04 13:53:20|204591.1|204501.1|204587|204497|204595.4|204505.4|204582.4|204492.4|16
1738677210000|2025-02-04 13:53:30|204567.9|204477.9|204543.8|204453.8|204567.9|204477.9|204543.8|204453.8|10
1738677220000|2025-02-04 13:53:40|204545.8|204455.8|204573.5|204483.5|204612.6|204522.6|204545.8|204455.8|22
1738677230000|2025-02-04 13:53:50|204575.5|204485.5|204537.7|204447.7|204575.5|204485.5|204533.9|204443.9|16
1738677240000|2025-02-04 13:54:00|204540|204450|204640.3|204550.3|204642.6|204552.6|204540|204450|14
1738677250000|2025-02-04 13:54:10|204642.3|204552.3|204669.6|204579.6|204670.3|204580.3|204642.3|204552.3|19
1738677260000|2025-02-04 13:54:20|204667.8|204577.8|204667.7|204577.7|204669|204579|204662.9|204572.9|12
1738677270000|2025-02-04 13:54:30|204669.9|204579.9|204677|204587|204677.2|204587.2|204669.9|204579.9|9
1738677280000|2025-02-04 13:54:40|204673.5|204583.5|204613.3|204523.3|204677|204587|204601.8|204511.8|12
1738677290000|2025-02-04 13:54:50|204621.2|204531.2|204633.6|204543.6|204635.2|204545.2|204621.2|204531.2|9
1738677300000|2025-02-04 13:55:00|204630.2|204540.2|204643.3|204553.3|204650.3|204560.3|204630.2|204540.2|15
1738677310000|2025-02-04 13:55:10|204640.4|204550.4|204682.4|204592.4|204682.4|204592.4|204640.4|204550.4|12
1738677320000|2025-02-04 13:55:20|204683.7|204593.7|204677.8|204587.8|204683.7|204593.7|204672.3|204582.3|16
1738677330000|2025-02-04 13:55:30|204680.5|204590.5|204680.3|204590.3|204682.8|204592.8|204673.8|204583.8|9
1738677340000|2025-02-04 13:55:40|204679.8|204589.8|204682.4|204592.4|204682.4|204592.4|204679.8|204589.8|3
1738677350000|2025-02-04 13:55:50|204679.7|204589.7|204647.7|204557.7|204680.5|204590.5|204647.7|204557.7|7
1738677360000|2025-02-04 13:56:00|204646|204556|204644.5|204554.5|204646|204556|204641.5|204551.5|6
1738677370000|2025-02-04 13:56:10|204640.8|204550.8|204653.5|204563.5|204656.2|204566.2|204638.1|204548.1|10
1738677380000|2025-02-04 13:56:20|204656.3|204566.3|204674.2|204584.2|204684.8|204594.8|204656.3|204566.3|18
1738677390000|2025-02-04 13:56:30|204672|204582|204643.9|204553.9|204672|204582|204634.1|204544.1|29
1738677400000|2025-02-04 13:56:40|204644.4|204554.4|204644.2|204554.2|204644.4|204554.4|204639|204549|8
1738677410000|2025-02-04 13:56:50|204635.1|204545.1|204642.4|204552.4|204644|204554|204635.1|204545.1|7
1738677420000|2025-02-04 13:57:00|204644.4|204554.4|204644.6|204554.6|204652.2|204562.2|204641.5|204551.5|11
1738677430000|2025-02-04 13:57:10|204646.9|204556.9|204646.1|204556.1|204656.3|204566.3|204644.5|204554.5|10
1738677440000|2025-02-04 13:57:20|204647.8|204557.8|204654.3|204564.3|204686.1|204609.1|204646|204556|30
1738677450000|2025-02-04 13:57:30|204685.2|204595.2|204684|204594|204692.7|204602.7|204681.2|204591.2|26
1738677460000|2025-02-04 13:57:40|204687.9|204597.9|204716.9|204626.9|204716.9|204626.9|204685|204595|23
1738677470000|2025-02-04 13:57:50|204714.8|204624.8|204732.4|204642.4|204741.2|204651.2|204714.8|204624.8|23
1738677480000|2025-02-04 13:58:00|204728.9|204638.9|204733.5|204643.5|204734.7|204644.7|204725.4|204635.4|23
1738677490000|2025-02-04 13:58:10|204729|204639|204735.2|204645.2|204736.7|204646.7|204726.7|204636.7|17
1738677500000|2025-02-04 13:58:20|204737.7|204647.7|204818.4|204728.4|204818.4|204728.4|204737.7|204647.7|17
1738677510000|2025-02-04 13:58:30|204822.1|204732.1|204823.6|204733.6|204827.9|204737.9|204818.9|204728.9|8
1738677520000|2025-02-04 13:58:40|204821.2|204731.2|204818.7|204728.7|204821.4|204731.4|204814.4|204724.4|6
1738677530000|2025-02-04 13:58:50|204821.8|204731.8|204856.5|204766.5|204856.5|204766.5|204816.8|204726.8|9
1738677540000|2025-02-04 13:59:00|204858|204768|204834.3|204744.3|204861|204771|204827.6|204737.6|16
1738677550000|2025-02-04 13:59:10|204849.9|204759.9|204846.1|204756.1|204849.9|204759.9|204838.6|204748.6|21
1738677560000|2025-02-04 13:59:20|204846.9|204756.9|204826|204736|204846.9|204761.7|204804.6|204734.9|25
1738677570000|2025-02-04 13:59:30|204824.9|204734.9|204827.1|204737.1|204828.4|204738.4|204824.9|204734.9|8
1738677580000|2025-02-04 13:59:40|204825.7|204735.7|204852.9|204762.9|204861.6|204771.6|204807.7|204735.7|14
1738677590000|2025-02-04 13:59:50|204855.5|204765.5|204862.2|204772.2|204864.1|204774.1|204855.5|204765.5|9
1738677600000|2025-02-04 14:00:00|204855.8|204765.8|204818.6|204728.6|204855.8|204765.8|204818.6|204728.6|16
1738677610000|2025-02-04 14:00:10|204821.4|204731.4|204849.8|204759.8|204868.8|204778.8|204797.9|204721.2|27
1738677620000|2025-02-04 14:00:20|204813.3|204763.3|204779.2|204689.2|204815.1|204765.1|204771.2|204681.2|18
1738677630000|2025-02-04 14:00:30|204775.2|204685.2|204780.4|204690.4|204787.4|204697.4|204773.6|204683.6|22
1738677640000|2025-02-04 14:00:40|204776.9|204686.9|204742|204652|204776.9|204686.9|204717|204627|21
1738677650000|2025-02-04 14:00:50|204743.6|204653.6|204749.7|204659.7|204752.5|204662.5|204743.6|204653.6|12
1738677660000|2025-02-04 14:01:00|204752.4|204662.4|204714|204624|204752.4|204662.4|204714|204624|7
1738677670000|2025-02-04 14:01:10|204710.6|204620.6|204706.2|204616.2|204710.6|204620.6|204686.8|204596.8|5
1738677680000|2025-02-04 14:01:20|204703.4|204613.4|204708|204618|204708|204618|204691.2|204601.2|14
1738677690000|2025-02-04 14:01:30|204705.9|204615.9|204719.2|204629.2|204730.9|204640.9|204685.7|204595.7|16
1738677700000|2025-02-04 14:01:40|204721.5|204631.5|204695.7|204605.7|204722.6|204632.6|204688.9|204598.9|12
1738677710000|2025-02-04 14:01:50|204702.4|204612.4|204697|204607|204702.4|204612.4|204695.6|204605.6|9
1738677720000|2025-02-04 14:02:00|204691.2|204601.2|204705.9|204615.9|204705.9|204615.9|204691.2|204601.2|16
1738677730000|2025-02-04 14:02:10|204706.3|204616.3|204716.5|204626.5|204718.9|204628.9|204687.8|204597.8|15
1738677740000|2025-02-04 14:02:20|204709.4|204619.4|204714.2|204624.2|204716.9|204626.9|204709.4|204619.4|13
1738677750000|2025-02-04 14:02:30|204711.4|204621.4|204712.4|204622.4|204733.1|204643.1|204707.8|204617.8|10
1738677760000|2025-02-04 14:02:40|204714.6|204624.6|204716.8|204626.8|204719.3|204629.3|204707.3|204617.3|11
1738677770000|2025-02-04 14:02:50|204712.3|204622.3|204725.9|204635.9|204728.2|204638.2|204708.4|204618.4|18
1738677780000|2025-02-04 14:03:00|204723.9|204633.9|204717.2|204627.2|204723.9|204633.9|204691.5|204601.5|22
1738677790000|2025-02-04 14:03:10|204715.2|204625.2|204716.1|204626.1|204719.6|204629.6|204713.1|204623.1|18
1738677800000|2025-02-04 14:03:20|204712|204622|204736.3|204646.3|204738.6|204648.6|204703.3|204613.3|14
1738677810000|2025-02-04 14:03:30|204738.1|204648.1|204734.7|204644.7|204738.8|204648.8|204734.7|204644.7|16
1738677820000|2025-02-04 14:03:40|204737|204647|204734.8|204644.8|204738.3|204648.3|204734.8|204644.8|7
1738677830000|2025-02-04 14:03:50|204736.5|204646.5|204739.8|204649.8|204739.8|204649.8|204734.8|204644.8|13
1738677840000|2025-02-04 14:04:00|204737.8|204647.8|204737.4|204647.4|204738.8|204648.8|204735|204645|7
1738677850000|2025-02-04 14:04:10|204739|204649|204676.1|204586.1|204740.1|204650.1|204675.6|204585.6|25
1738677860000|2025-02-04 14:04:20|204674.4|204584.4|204685.6|204595.6|204685.6|204595.6|204674|204584|6
1738677870000|2025-02-04 14:04:30|204683.1|204593.1|204667.2|204577.2|204687.9|204597.9|204659.1|204569.1|15
1738677880000|2025-02-04 14:04:40|204665.7|204575.7|204668.4|204578.4|204668.4|204578.4|204654.4|204564.4|11
1738677890000|2025-02-04 14:04:50|204671.2|204581.2|204656.8|204566.8|204674.6|204584.6|204655.7|204565.7|13
1738677900000|2025-02-04 14:05:00|204659.3|204569.3|204654.1|204564.1|204663.9|204573.9|204648.7|204558.7|7
1738677910000|2025-02-04 14:05:10|204646.4|204556.4|204726.2|204636.2|204726.2|204636.2|204646.4|204556.4|8
1738677920000|2025-02-04 14:05:20|204723.4|204633.4|204725.8|204635.8|204726.3|204636.3|204721.1|204631.1|10
1738677930000|2025-02-04 14:05:30|204723.1|204633.1|204699.5|204609.5|204725.8|204635.8|204699.5|204609.5|7
1738677940000|2025-02-04 14:05:40|204703.7|204613.7|204734.5|204644.5|204734.5|204644.5|204703.7|204613.7|6
1738677950000|2025-02-04 14:05:50|204731.4|204641.4|204726.3|204636.3|204733.5|204643.5|204726|204636|19
1738677960000|2025-02-04 14:06:00|204724.8|204634.8|204726.6|204636.6|204733.5|204643.5|204724.8|204634.8|17
1738677970000|2025-02-04 14:06:10|204729|204639|204732.5|204642.5|204735|204645|204729|204639|9
1738677980000|2025-02-04 14:06:20|204730|204640|204730.8|204640.8|204735|204645|204730|204640|5
1738677990000|2025-02-04 14:06:30|204733.6|204643.6|204731.1|204641.1|204733.6|204643.6|204731.1|204641.1|2
1738678000000|2025-02-04 14:06:40|204728.1|204638.1|204730|204640|204730.4|204640.4|204727.8|204637.8|4
1738678010000|2025-02-04 14:06:50|204727.1|204637.1|204729.6|204639.6|204729.6|204639.6|204725.1|204635.1|6
1738678020000|2025-02-04 14:07:00|204727.5|204637.5|204702.8|204612.8|204727.5|204637.5|204702.8|204612.8|3
1738678030000|2025-02-04 14:07:10|204703.6|204613.6|204706.8|204616.8|204717|204627|204700.4|204610.4|15
1738678040000|2025-02-04 14:07:20|204699.9|204609.9|204703.4|204613.4|204706.3|204616.3|204698|204608|10
1738678050000|2025-02-04 14:07:30|204707.5|204617.5|204705.4|204615.4|204707.5|204617.5|204705.4|204615.4|2
1738678060000|2025-02-04 14:07:40|204704.2|204614.2|204665.7|204575.7|204704.2|204614.2|204653.2|204563.2|10
1738678070000|2025-02-04 14:07:50|204667.4|204577.4|204681.5|204591.5|204683.5|204593.5|204667.4|204577.4|11
1738678080000|2025-02-04 14:08:00|204683.2|204593.2|204671|204581|204683.2|204593.2|204662.8|204572.8|17
1738678090000|2025-02-04 14:08:10|204668.3|204578.3|204663|204573|204668.3|204578.3|204658.1|204568.1|18
1738678100000|2025-02-04 14:08:20|204665.8|204575.8|204629.4|204539.4|204665.8|204575.8|204622|204532|17
1738678110000|2025-02-04 14:08:30|204631.3|204541.3|204636.6|204546.6|204640.2|204550.2|204631.3|204541.3|16
1738678120000|2025-02-04 14:08:40|204634.5|204544.5|204635.2|204545.2|204636.7|204546.7|204629.7|204539.7|10
1738678130000|2025-02-04 14:08:50|204633.4|204543.4|204601.1|204551.1|204635.4|204551.9|204592.4|204523.2|15
1738678140000|2025-02-04 14:09:00|204603.1|204553.1|204592.9|204542.9|204603.1|204553.1|204588.5|204538.5|15
1738678150000|2025-02-04 14:09:10|204597.5|204547.5|204591.9|204541.9|204601.6|204551.6|204591.9|204541.9|17
1738678160000|2025-02-04 14:09:20|204592.2|204542.2|204601.1|204551.1|204602.2|204552.2|204590.4|204540.4|26
1738678170000|2025-02-04 14:09:30|204594.1|204544.1|204619.3|204529.3|204630.9|204558.3|204594.1|204529.3|14
1738678180000|2025-02-04 14:09:40|204616.8|204526.8|204591.8|204501.8|204621|204531|204591.8|204501.8|6
1738678190000|2025-02-04 14:09:50|204594.5|204504.5|204560.5|204470.5|204594.5|204504.5|204560.5|204470.5|10
1738678200000|2025-02-04 14:10:00|204569.5|204479.5|204534|204444|204571.9|204481.9|204526|204436|14
1738678210000|2025-02-04 14:10:10|204531.5|204441.5|204533.8|204443.8|204534|204444|204530|204440|11
1738678220000|2025-02-04 14:10:20|204535.7|204445.7|204515.8|204425.8|204535.7|204445.7|204514.7|204424.7|8
1738678230000|2025-02-04 14:10:30|204510|204420|204507.3|204417.3|204510|204420|204489.1|204399.1|18
1738678240000|2025-02-04 14:10:40|204501|204411|204509.8|204419.8|204512.4|204422.4|204487.7|204397.7|17
1738678250000|2025-02-04 14:10:50|204513.4|204423.4|204532.5|204442.5|204532.5|204442.5|204513.4|204423.4|8
1738678260000|2025-02-04 14:11:00|204534.8|204444.8|204554.6|204464.6|204554.6|204464.6|204523|204433|22
1738678270000|2025-02-04 14:11:10|204556.7|204466.7|204552.6|204462.6|204556.7|204466.7|204552.6|204462.6|5
1738678280000|2025-02-04 14:11:20|204554.5|204464.5|204561.3|204471.3|204564.7|204474.7|204554.5|204464.5|19
1738678290000|2025-02-04 14:11:30|204559.6|204469.6|204530.2|204440.2|204559.6|204469.6|204530.2|204440.2|10
1738678300000|2025-02-04 14:11:40|204534|204444|204536.7|204446.7|204544.6|204454.6|204532.3|204442.3|12
1738678310000|2025-02-04 14:11:50|204538.8|204448.8|204525.9|204435.9|204540.1|204450.1|204519.9|204429.9|11
1738678320000|2025-02-04 14:12:00|204524.3|204434.3|204522|204432|204524.3|204434.3|204522|204432|2
1738678330000|2025-02-04 14:12:10|204524|204434|204528.1|204438.1|204528.1|204438.1|204524|204434|3
1738678340000|2025-02-04 14:12:20|204526.1|204436.1|204524.9|204434.9|204528.1|204438.1|204518.5|204428.5|5
1738678350000|2025-02-04 14:12:30|204518|204428|204521.3|204431.3|204521.5|204431.5|204518|204428|4
1738678360000|2025-02-04 14:12:40|204513.5|204423.5|204458.5|204408.5|204519.8|204435.2|204453.2|204403.2|8
1738678370000|2025-02-04 14:12:50|204456.5|204406.5|204457.4|204407.4|204457.4|204407.4|204454.7|204404.7|4
1738678380000|2025-02-04 14:13:00|204449.4|204399.4|204491.2|204401.2|204493.4|204409.1|204449.4|204399.4|7
1738678390000|2025-02-04 14:13:10|204490.7|204400.7|204529.7|204439.7|204547.7|204457.7|204490.7|204400.7|16
1738678400000|2025-02-04 14:13:20|204533.6|204443.6|204536|204446|204541.2|204451.2|204533.6|204443.6|8
1738678410000|2025-02-04 14:13:30|204534.7|204444.7|204506.6|204416.6|204540.2|204450.2|204504.9|204414.9|7
1738678420000|2025-02-04 14:13:40|204508.3|204418.3|204485.8|204395.8|204511.2|204421.2|204482.8|204392.8|13
1738678430000|2025-02-04 14:13:50|204482.1|204392.1|204461.9|204371.9|204482.1|204392.1|204459|204369|11
1738678440000|2025-02-04 14:14:00|204406.5|204356.5|204421.7|204331.7|204434.1|204358|204398.2|204328.1|12
1738678450000|2025-02-04 14:14:10|204419.7|204329.7|204469.7|204379.7|204469.7|204379.7|204419.7|204329.7|11
1738678460000|2025-02-04 14:14:20|204479.6|204389.6|204507.1|204417.1|204508.4|204418.4|204474.1|204384.1|24
1738678470000|2025-02-04 14:14:30|204505.4|204415.4|204595.9|204505.9|204598.3|204508.3|204505.4|204415.4|24
1738678480000|2025-02-04 14:14:40|204593.4|204503.4|204568|204478|204595.9|204505.9|204562.3|204472.3|13
1738678490000|2025-02-04 14:14:50|204566.7|204476.7|204596.5|204506.5|204598.2|204508.2|204560.3|204470.3|13
1738678500000|2025-02-04 14:15:00|204598.5|204508.5|204600.7|204510.7|204603.8|204513.8|204594|204504|20
1738678510000|2025-02-04 14:15:10|204603|204513|204623.8|204533.8|204641|204551|204603|204513|10
1738678520000|2025-02-04 14:15:20|204621.1|204531.1|204605.8|204515.8|204621.9|204531.9|204605.8|204515.8|8
1738678530000|2025-02-04 14:15:30|204609.3|204519.3|204611.6|204521.6|204611.6|204521.6|204604.3|204514.3|4
1738678540000|2025-02-04 14:15:40|204615|204525|204583.2|204493.2|204623.4|204533.4|204583.2|204493.2|12
1738678550000|2025-02-04 14:15:50|204580.2|204490.2|204563|204473|204597.5|204507.5|204554.3|204464.3|18
1738678560000|2025-02-04 14:16:00|204559.4|204469.4|204571.5|204481.5|204574.6|204484.6|204559.4|204469.4|6
1738678570000|2025-02-04 14:16:10|204573.5|204483.5|204579.8|204489.8|204586.1|204496.1|204573.5|204483.5|14
1738678580000|2025-02-04 14:16:20|204582.5|204492.5|204562.5|204472.5|204598.6|204508.6|204558.2|204468.2|17
1738678590000|2025-02-04 14:16:30|204564.6|204474.6|204558.2|204468.2|204567.2|204477.2|204555.2|204465.2|14
1738678600000|2025-02-04 14:16:40|204560.1|204470.1|204556|204466|204560.1|204470.1|204553.7|204463.7|7
1738678610000|2025-02-04 14:16:50|204554.5|204464.5|204540.5|204450.5|204562.4|204472.4|204533.6|204443.6|12
1738678620000|2025-02-04 14:17:00|204539.8|204449.8|204528.7|204438.7|204539.8|204449.8|204517.3|204427.3|20
1738678630000|2025-02-04 14:17:10|204526.6|204436.6|204524.8|204434.8|204530.7|204440.7|204521.7|204431.7|8
1738678640000|2025-02-04 14:17:20|204526.7|204436.7|204525.4|204435.4|204528.2|204438.2|204516.7|204426.7|7
1738678650000|2025-02-04 14:17:30|204527.2|204437.2|204527.4|204437.4|204541.3|204451.3|204522.3|204432.3|18
1738678660000|2025-02-04 14:17:40|204529.4|204439.4|204535.9|204445.9|204535.9|204445.9|204529.4|204439.4|7
1738678670000|2025-02-04 14:17:50|204523.8|204433.8|204527.7|204437.7|204528.8|204438.8|204519.4|204429.4|10
1738678680000|2025-02-04 14:18:00|204530|204440|204536|204446|204545|204455|204530|204440|9
1738678690000|2025-02-04 14:18:10|204539.4|204449.4|204483.7|204393.7|204554.7|204464.7|204483.7|204393.7|12
1738678700000|2025-02-04 14:18:20|204489.7|204399.7|204431.4|204341.4|204489.7|204399.7|204431.2|204341.2|18
1738678710000|2025-02-04 14:18:30|204429.7|204339.7|204424.5|204334.5|204433|204343|204419.9|204329.9|18
1738678720000|2025-02-04 14:18:40|204419.6|204329.6|204425.8|204335.8|204425.8|204335.8|204416.2|204326.2|9
1738678730000|2025-02-04 14:18:50|204429.1|204339.1|204432.6|204342.6|204434.3|204344.3|204425.8|204335.8|11
1738678740000|2025-02-04 14:19:00|204431|204341|204426.8|204336.8|204431|204341|204423|204333|5
1738678750000|2025-02-04 14:19:10|204423.7|204333.7|204432.3|204342.3|204435.7|204345.7|204416.2|204326.2|8
1738678760000|2025-02-04 14:19:20|204435.2|204345.2|204470.7|204380.7|204475.8|204385.8|204435.2|204345.2|12
1738678770000|2025-02-04 14:19:30|204464.8|204374.8|204475.8|204385.8|204483.8|204393.8|204464.8|204374.8|18
1738678780000|2025-02-04 14:19:40|204475|204385|204471|204381|204475|204385|204382.4|204303.7|23
1738678790000|2025-02-04 14:19:50|204467.7|204377.7|204537.9|204447.9|204548.2|204458.2|204467.7|204377.7|20
1738678800000|2025-02-04 14:20:00|204542.3|204452.3|204550.7|204460.7|204574.2|204484.2|204542.3|204452.3|27
1738678810000|2025-02-04 14:20:10|204551.9|204461.9|204559.9|204469.9|204569.1|204479.1|204551.9|204461.9|15
1738678820000|2025-02-04 14:20:20|204561.8|204471.8|204560.7|204470.7|204564|204474|204558.7|204468.7|7
1738678830000|2025-02-04 14:20:30|204558.6|204468.6|204549.6|204459.6|204568.4|204478.4|204530.4|204440.4|14
1738678840000|2025-02-04 14:20:40|204547.1|204457.1|204569.7|204479.7|204574.7|204484.7|204543.5|204453.5|13
1738678850000|2025-02-04 14:20:50|204572.2|204482.2|204567|204477|204572.2|204482.2|204563.8|204473.8|11
1738678860000|2025-02-04 14:21:00|204565.9|204475.9|204606.8|204516.8|204606.8|204516.8|204564.1|204474.1|19
1738678870000|2025-02-04 14:21:10|204603.6|204513.6|204611.5|204521.5|204625.9|204535.9|204603.6|204513.6|7
1738678880000|2025-02-04 14:21:20|204614|204524|204630.3|204540.3|204634.9|204544.9|204613.6|204523.6|12
1738678890000|2025-02-04 14:21:30|204628.3|204538.3|204632.8|204542.8|204633.7|204543.7|204624.4|204534.4|6
1738678900000|2025-02-04 14:21:40|204633.7|204543.7|204631.4|204541.4|204633.7|204543.7|204629|204539|4
1738678910000|2025-02-04 14:21:50|204633.9|204543.9|204631.9|204541.9|204634.3|204544.3|204631.5|204541.5|4
1738678920000|2025-02-04 14:22:00|204635.6|204545.6|204678.4|204588.4|204680.4|204590.4|204633|204543|22
1738678930000|2025-02-04 14:22:10|204681.7|204591.7|204692.3|204602.3|204698|204608|204679.1|204589.1|17
1738678940000|2025-02-04 14:22:20|204689.2|204599.2|204691.6|204601.6|204692.5|204602.5|204686.9|204596.9|7
1738678950000|2025-02-04 14:22:30|204688.8|204598.8|204685.3|204595.3|204691.7|204601.7|204685.3|204595.3|5
1738678960000|2025-02-04 14:22:40|204690.1|204600.1|204675.6|204585.6|204690.1|204600.1|204670|204580|24
1738678970000|2025-02-04 14:22:50|204677.4|204587.4|204615.5|204525.5|204677.4|204587.4|204611.6|204521.6|10
1738678980000|2025-02-04 14:23:00|204617.7|204527.7|204677.4|204587.4|204679.4|204589.4|204613.4|204523.4|23
1738678990000|2025-02-04 14:23:10|204679.4|204589.4|204672.5|204582.5|204684.4|204594.4|204666.8|204576.8|18
1738679000000|2025-02-04 14:23:20|204670.2|204580.2|204669.8|204579.8|204674.2|204584.2|204665.5|204575.5|14
1738679010000|2025-02-04 14:23:30|204672.1|204582.1|204661.3|204571.3|204672.1|204582.1|204655.7|204565.7|11
1738679020000|2025-02-04 14:23:40|204658.6|204568.6|204655.8|204565.8|204662.7|204572.7|204655.3|204565.3|9
1738679030000|2025-02-04 14:23:50|204661.1|204571.1|204659.1|204569.1|204663.9|204573.9|204655.4|204565.4|11
1738679040000|2025-02-04 14:24:00|204661.3|204571.3|204639.4|204589.4|204661.3|204589.4|204630.5|204563.1|10
1738679050000|2025-02-04 14:24:10|204641.3|204591.3|204641.3|204591.3|204641.3|204591.3|204641.3|204591.3|1
1738679060000|2025-02-04 14:24:20|204639.3|204589.3|204682.1|204592.1|204683.6|204593.8|204633.1|204583.1|11
1738679070000|2025-02-04 14:24:30|204684.1|204594.1|204650.3|204600.3|204684.1|204600.3|204650.3|204570.8|4
1738679080000|2025-02-04 14:24:40|204675.5|204585.5|204687.4|204597.4|204689|204599|204675.5|204585.5|6
1738679090000|2025-02-04 14:24:50|204689.2|204599.2|204762|204672|204771.7|204681.7|204689.2|204599.2|17
1738679100000|2025-02-04 14:25:00|204760.1|204670.1|204764.8|204674.8|204765.9|204675.9|204755.7|204665.7|13
1738679110000|2025-02-04 14:25:10|204761.6|204671.6|204847|204757|204872.3|204782.3|204761.6|204671.6|23
1738679120000|2025-02-04 14:25:20|204848.3|204758.3|204798.8|204708.8|204855.9|204765.9|204776.5|204686.5|20
1738679130000|2025-02-04 14:25:30|204797.1|204707.1|204808.2|204718.2|204808.2|204718.2|204789.5|204699.5|9
1738679140000|2025-02-04 14:25:40|204805.9|204715.9|204809.6|204719.6|204825|204735|204794.7|204704.7|15
1738679150000|2025-02-04 14:25:50|204807.4|204717.4|204855.5|204765.5|204855.5|204765.5|204801.4|204711.4|15
1738679160000|2025-02-04 14:26:00|204853.5|204763.5|204862.2|204772.2|204868.6|204778.6|204847.6|204757.6|18
1738679170000|2025-02-04 14:26:10|204859.2|204769.2|204823.6|204733.6|204872.8|204782.8|204815.6|204725.6|17
1738679180000|2025-02-04 14:26:20|204822|204732|204787.6|204697.6|204831.7|204741.7|204782.7|204692.7|23
1738679190000|2025-02-04 14:26:30|204791.6|204701.6|204784.6|204694.6|204791.6|204701.6|204781.7|204691.7|13
1738679200000|2025-02-04 14:26:40|204779.4|204689.4|204774.4|204684.4|204785.4|204695.4|204774.4|204684.4|8
1738679210000|2025-02-04 14:26:50|204777|204687|204778.6|204688.6|204779.6|204689.6|204777|204687|3
1738679220000|2025-02-04 14:27:00|204774.3|204684.3|204826.7|204736.7|204826.7|204736.7|204769.5|204679.5|18
1738679230000|2025-02-04 14:27:10|204823.3|204733.3|204832.2|204742.2|204832.2|204742.2|204821.7|204731.7|7
1738679240000|2025-02-04 14:27:20|204828.7|204738.7|204840.2|204750.2|204843|204753|204825.2|204735.2|11
1738679250000|2025-02-04 14:27:30|204846.5|204756.5|204860.9|204770.9|204867.7|204777.7|204846.5|204756.5|8
1738679260000|2025-02-04 14:27:40|204858.7|204768.7|204848|204758|204858.7|204768.7|204847.9|204757.9|5
1738679270000|2025-02-04 14:27:50|204849.9|204759.9|204887.6|204797.6|204894.1|204804.1|204849.9|204759.9|10
1738679280000|2025-02-04 14:28:00|204890.5|204800.5|204848.8|204758.8|204890.5|204800.5|204847|204757|13
1738679290000|2025-02-04 14:28:10|204851.2|204761.2|204905.6|204815.6|204908.9|204818.9|204844.4|204754.4|22
1738679300000|2025-02-04 14:28:20|204908.9|204818.9|204890.3|204800.3|204909|204819|204888.9|204798.9|12
1738679310000|2025-02-04 14:28:30|204892.7|204802.7|204864|204774|204905.3|204815.3|204847.5|204757.5|13
1738679330000|2025-02-04 14:28:50|204860.4|204770.4|204851.5|204761.5|204860.4|204770.4|204845.1|204755.1|5
1738679340000|2025-02-04 14:29:00|204846.5|204756.5|204815.9|204725.9|204851.5|204761.5|204779.5|204689.5|27
1738679350000|2025-02-04 14:29:10|204819.4|204729.4|204809.4|204719.4|204825.2|204735.2|204809.4|204719.4|12
1738679360000|2025-02-04 14:29:20|204810.3|204720.3|204814.4|204724.4|204816.6|204726.6|204808.5|204718.5|13
1738679370000|2025-02-04 14:29:30|204817.7|204727.7|204811.6|204721.6|204821.8|204731.8|204800.7|204710.7|11
1738679380000|2025-02-04 14:29:40|204815.3|204725.3|204823.7|204733.7|204824.6|204734.6|204813.2|204723.2|10
1738679390000|2025-02-04 14:29:50|204825.4|204735.4|204817.3|204727.3|204826.8|204736.8|204817.3|204727.3|15
1738679400000|2025-02-04 14:30:00|204819.9|204729.9|204828.6|204738.6|204830.8|204740.8|204819.9|204729.9|16
1738679410000|2025-02-04 14:30:10|204831.2|204741.2|204829|204739|204832.2|204742.2|204825|204735|12
1738679420000|2025-02-04 14:30:20|204826.4|204736.4|204829.8|204739.8|204829.8|204739.8|204826.4|204736.4|3
1738679430000|2025-02-04 14:30:30|204835.8|204745.8|204814.2|204724.2|204835.8|204745.8|204810.1|204720.1|7
1738679440000|2025-02-04 14:30:40|204817.7|204727.7|204814|204724|204830.7|204740.7|204808|204718|15
1738679450000|2025-02-04 14:30:50|204816.2|204726.2|204814.9|204724.9|204818.8|204728.8|204814.6|204724.6|9
1738679460000|2025-02-04 14:31:00|204820.9|204730.9|204870.6|204780.6|204870.6|204780.6|204814.9|204724.9|16
1738679470000|2025-02-04 14:31:10|204874.5|204784.5|204896.6|204806.6|204910.6|204848.1|204874.5|204784.5|23
1738679480000|2025-02-04 14:31:20|204892.1|204802.1|204871.3|204781.3|204892.1|204802.1|204865.8|204775.8|20
1738679490000|2025-02-04 14:31:30|204873.2|204783.2|204871.4|204781.4|204885.3|204795.3|204867.5|204777.5|18
1738679500000|2025-02-04 14:31:40|204868.4|204778.4|204841.3|204751.3|204869|204779|204838.4|204748.4|8
1738679510000|2025-02-04 14:31:50|204839|204749|204842.5|204752.5|204844.4|204754.4|204834.5|204744.5|24
1738679520000|2025-02-04 14:32:00|204839.9|204749.9|204892.7|204802.7|204908.2|204818.2|204838.2|204748.2|22
1738679530000|2025-02-04 14:32:10|204886.8|204796.8|204886.7|204796.7|204918.5|204852.5|204881.5|204791.5|23
1738679540000|2025-02-04 14:32:20|204884.1|204794.1|204881.4|204791.4|204886.6|204796.6|204875.5|204785.5|15
1738679550000|2025-02-04 14:32:30|204878.5|204788.5|204881.9|204791.9|204886.4|204796.4|204874.5|204784.5|10
1738679560000|2025-02-04 14:32:40|204884.5|204794.5|204870.6|204780.6|204913.3|204823.3|204855.7|204765.7|15
1738679570000|2025-02-04 14:32:50|204867.6|204777.6|204857.7|204767.7|204888.1|204798.1|204857.7|204767.7|22
1738679580000|2025-02-04 14:33:00|204855.6|204765.6|204844.1|204754.1|204857.2|204767.2|204843|204753|20
1738679590000|2025-02-04 14:33:10|204842.3|204752.3|204837.9|204747.9|204851.9|204761.9|204835.9|204745.9|14
1738679600000|2025-02-04 14:33:20|204836|204746|204837.6|204747.6|204840.4|204750.4|204833.7|204743.7|12
1738679610000|2025-02-04 14:33:30|204838.4|204748.4|204847|204757|204857|204767|204838.4|204748.4|13
1738679620000|2025-02-04 14:33:40|204849.3|204759.3|204811.5|204721.5|204851.4|204761.4|204809.5|204719.5|13
1738679630000|2025-02-04 14:33:50|204809.5|204719.5|204747.8|204697.8|204809.5|204719.5|204747.8|204681.6|13
1738679640000|2025-02-04 14:34:00|204747.5|204697.5|204752.9|204702.9|204753.9|204703.9|204747.5|204697.5|10
1738679650000|2025-02-04 14:34:10|204750.9|204700.9|204740.5|204650.5|204753.4|204703.4|204740.5|204650.5|7
1738679660000|2025-02-04 14:34:20|204738.5|204648.5|204743.5|204653.5|204747|204657|204736.9|204646.9|14
1738679670000|2025-02-04 14:34:30|204746.3|204656.3|204753.9|204663.9|204753.9|204663.9|204741.5|204651.5|9
1738679680000|2025-02-04 14:34:40|204755.9|204665.9|204754.1|204664.1|204756.1|204666.1|204753.5|204663.5|9
1738679690000|2025-02-04 14:34:50|204755.9|204665.9|204758.9|204668.9|204816.8|204726.8|204740.5|204650.5|21
1738679700000|2025-02-04 14:35:00|204759.9|204669.9|204743|204653|204766.7|204676.7|204738.3|204648.3|15
1738679710000|2025-02-04 14:35:10|204745.3|204655.3|204750.4|204660.4|204752.5|204662.5|204744.4|204654.4|8
1738679720000|2025-02-04 14:35:20|204753.4|204663.4|204761|204671|204764.7|204674.7|204753.4|204663.4|11
1738679730000|2025-02-04 14:35:30|204757.8|204667.8|204764.3|204674.3|204781.1|204691.1|204757.8|204667.8|16
1738679740000|2025-02-04 14:35:40|204769.3|204679.3|204779.5|204689.5|204785.8|204695.8|204769.3|204679.3|15
1738679750000|2025-02-04 14:35:50|204777.3|204687.3|204829|204739|204843.3|204753.3|204775.3|204685.3|16
1738679760000|2025-02-04 14:36:00|204826.1|204736.1|204835.6|204745.6|204843.6|204753.6|204826.1|204736.1|10
1738679770000|2025-02-04 14:36:10|204830|204740|204863.3|204773.3|204911.2|204821.2|204830|204740|16
1738679780000|2025-02-04 14:36:20|204867.2|204777.2|204869.5|204779.5|204870.3|204780.3|204866.3|204776.3|9
1738679790000|2025-02-04 14:36:30|204866.3|204776.3|204892.4|204802.4|204894.9|204804.9|204864.4|204774.4|10
1738679800000|2025-02-04 14:36:40|204894|204804|204890.3|204800.3|204903.4|204813.4|204883.2|204793.2|15
1738679810000|2025-02-04 14:36:50|204892.7|204802.7|204868.4|204778.4|204894.8|204804.8|204865.9|204775.9|8
1738679820000|2025-02-04 14:37:00|204870.9|204780.9|204833.7|204743.7|204870.9|204780.9|204830.6|204740.6|5
1738679830000|2025-02-04 14:37:10|204838.6|204748.6|204885.2|204795.2|204890.2|204800.2|204838.6|204748.6|7
1738679840000|2025-02-04 14:37:20|204882.9|204792.9|204917.4|204827.4|204918.9|204828.9|204882.9|204792.9|23
1738679850000|2025-02-04 14:37:30|204915.1|204825.1|204907.2|204817.2|204926.2|204836.2|204907.2|204817.2|12
1738679860000|2025-02-04 14:37:40|204915.7|204825.7|204990|204900|204990|204900|204881.1|204825.7|24
1738679870000|2025-02-04 14:37:50|205013.4|204923.4|204928.4|204838.4|205013.4|204923.4|204928.4|204838.4|28
1738679880000|2025-02-04 14:38:00|204939.1|204849.1|204904.9|204814.9|204950.3|204860.3|204888|204798|19
1738679890000|2025-02-04 14:38:10|204896|204806|204849.9|204759.9|204896|204806|204842.3|204752.3|21
1738679900000|2025-02-04 14:38:20|204846.9|204756.9|204862.9|204772.9|204891.5|204801.5|204834.5|204744.5|18
1738679910000|2025-02-04 14:38:30|204859.1|204769.1|204802.4|204712.4|204859.1|204769.1|204798.3|204708.3|14
1738679920000|2025-02-04 14:38:40|204799.7|204709.7|204813.1|204723.1|204813.1|204723.1|204798.1|204708.1|17
1738679930000|2025-02-04 14:38:50|204806.3|204716.3|204819.9|204729.9|204826.2|204736.2|204806.3|204716.3|10
1738679940000|2025-02-04 14:39:00|204819.8|204729.8|204865.6|204775.6|204922.5|204832.5|204815.2|204725.2|26
1738679950000|2025-02-04 14:39:10|204867.6|204777.6|204868.3|204778.3|204889.5|204799.5|204861.6|204771.6|16
1738679960000|2025-02-04 14:39:20|204870.7|204780.7|204853.6|204763.6|204870.7|204780.7|204847.7|204757.7|20
1738679970000|2025-02-04 14:39:30|204861|204771|204811.1|204721.1|204861|204771|204803|204713|18
1738679980000|2025-02-04 14:39:40|204805|204715|204795.7|204705.7|204805.4|204715.4|204791.7|204701.7|13
1738679990000|2025-02-04 14:39:50|204786.3|204696.3|204786.9|204696.9|204795.5|204705.5|204786.3|204696.3|11
1738680000000|2025-02-04 14:40:00|204793.2|204703.2|204771.9|204681.9|204793.2|204703.2|204766.2|204676.2|18
1738680010000|2025-02-04 14:40:10|204769.4|204679.4|204768.3|204678.3|204779.2|204689.2|204765|204675|19
1738680020000|2025-02-04 14:40:20|204769.9|204679.9|204769.6|204679.6|204779|204689|204766|204676|18
1738680030000|2025-02-04 14:40:30|204728.6|204638.6|204721.8|204631.8|204728.6|204638.6|204693.7|204603.7|19
1738680040000|2025-02-04 14:40:40|204722.6|204632.6|204746.4|204656.4|204752.9|204662.9|204722.6|204632.6|10
1738680050000|2025-02-04 14:40:50|204741.8|204651.8|204731.2|204641.2|204752.4|204662.4|204731.2|204641.2|12
1738680060000|2025-02-04 14:41:00|204729.1|204639.1|204723.7|204633.7|204729.1|204639.1|204720|204630|10
1738680070000|2025-02-04 14:41:10|204722.1|204632.1|204728.8|204638.8|204728.8|204638.8|204722.1|204632.1|14
1738680080000|2025-02-04 14:41:20|204726.8|204636.8|204694.8|204604.8|204726.8|204636.8|204684.4|204594.4|17
1738680090000|2025-02-04 14:41:30|204692.8|204602.8|204696|204606|204699.6|204609.6|204692.5|204602.5|9
1738680100000|2025-02-04 14:41:40|204692.6|204602.6|204685.4|204595.4|204692.6|204602.6|204681.5|204591.5|10
1738680110000|2025-02-04 14:41:50|204682.4|204592.4|204696|204606|204696|204606|204678.6|204588.6|10
1738680120000|2025-02-04 14:42:00|204700.4|204610.4|204685.8|204595.8|204700.4|204610.4|204682.7|204592.7|17
1738680130000|2025-02-04 14:42:10|204681.8|204591.8|204644.3|204554.3|204681.8|204591.8|204616.4|204526.4|19
1738680140000|2025-02-04 14:42:20|204642.3|204552.3|204621.6|204531.6|204642.3|204552.3|204595|204521.5|18
1738680150000|2025-02-04 14:42:30|204621.8|204531.8|204591.6|204541.6|204621.8|204548.7|204591.6|204525|9
1738680160000|2025-02-04 14:42:40|204596.9|204546.9|204595.7|204545.7|204598.8|204548.8|204593.3|204543.3|9
1738680170000|2025-02-04 14:42:50|204593.7|204543.7|204623.5|204533.5|204625.5|204549.1|204591.6|204529.4|16
1738680180000|2025-02-04 14:43:00|204625.5|204535.5|204603.8|204553.8|204625.5|204553.8|204598.8|204535.5|6
1738680190000|2025-02-04 14:43:10|204601.4|204551.4|204606.3|204556.3|204606.5|204556.5|204596.2|204546.2|13
1738680200000|2025-02-04 14:43:20|204597.7|204547.7|204624.8|204534.8|204624.8|204556.7|204597.7|204531.8|7
1738680210000|2025-02-04 14:43:30|204618.1|204528.1|204572.8|204482.8|204618.1|204532.1|204557.7|204467.7|12
1738680220000|2025-02-04 14:43:40|204571|204481|204595.8|204505.8|204601.3|204511.3|204568.7|204478.7|12
1738680230000|2025-02-04 14:43:50|204598.1|204508.1|204597.5|204507.5|204599.3|204509.3|204587.8|204497.8|13
1738680240000|2025-02-04 14:44:00|204595.5|204505.5|204574.3|204524.3|204608|204524.3|204568|204495.6|16
1738680250000|2025-02-04 14:44:10|204576.2|204526.2|204602.3|204512.3|204610|204528.6|204569.8|204503.8|17
1738680260000|2025-02-04 14:44:20|204601.4|204511.4|204606.3|204516.3|204606.3|204523.2|204569.2|204502.8|12
1738680270000|2025-02-04 14:44:30|204598.9|204508.9|204605.2|204515.2|204605.2|204515.2|204596.5|204506.5|6
1738680280000|2025-02-04 14:44:40|204596.9|204506.9|204579.1|204529.1|204596.9|204529.1|204563.5|204506.9|21
1738680290000|2025-02-04 14:44:50|204581.4|204531.4|204585.4|204535.4|204585.8|204535.8|204575|204525|8
1738680300000|2025-02-04 14:45:00|204576.6|204526.6|204586|204536|204586|204536|204570.8|204520.8|8
1738680310000|2025-02-04 14:45:10|204607.9|204517.9|204611.2|204521.2|204616.2|204526.2|204607.9|204517.9|7
1738680320000|2025-02-04 14:45:20|204611.1|204521.1|204603.8|204513.8|204611.1|204521.1|204598.3|204508.3|16
1738680330000|2025-02-04 14:45:30|204599.3|204509.3|204580.4|204530.4|204601.6|204551.6|204580.1|204509.3|18
1738680340000|2025-02-04 14:45:40|204579|204529|204563.1|204473.1|204579|204529|204542.5|204472.9|11
1738680350000|2025-02-04 14:45:50|204516.2|204466.2|204509.7|204419.7|204528|204466.2|204487.4|204412.4|17
1738680360000|2025-02-04 14:46:00|204513.6|204423.6|204574.4|204484.4|204578.8|204488.8|204513.6|204423.6|26
1738680370000|2025-02-04 14:46:10|204575.9|204485.9|204531.3|204441.3|204580|204490|204527.4|204437.4|18
1738680380000|2025-02-04 14:46:20|204529.1|204439.1|204511.2|204421.2|204529.1|204439.1|204502|204412|18
1738680390000|2025-02-04 14:46:30|204513.3|204423.3|204508.3|204418.3|204528.9|204438.9|204508.3|204418.3|12
1738680400000|2025-02-04 14:46:40|204506.1|204416.1|204471.5|204381.5|204510.5|204420.5|204466|204376|15
1738680410000|2025-02-04 14:46:50|204476.7|204386.7|204475|204385|204481.7|204391.7|204469.7|204379.7|15
1738680420000|2025-02-04 14:47:00|204477.5|204387.5|204478.3|204388.3|204483.7|204393.7|204475|204385|11
1738680430000|2025-02-04 14:47:10|204480.4|204390.4|204491.5|204401.5|204515.2|204425.2|204480.4|204390.4|16
1738680440000|2025-02-04 14:47:20|204495.3|204405.3|204500.3|204410.3|204500.3|204410.3|204492.2|204402.2|15
1738680450000|2025-02-04 14:47:30|204497.9|204407.9|204492.2|204402.2|204511|204421|204490.3|204400.3|14
1738680460000|2025-02-04 14:47:40|204492.3|204402.3|204494.8|204404.8|204494.8|204423.6|204452.5|204394.8|17
1738680470000|2025-02-04 14:47:50|204492.8|204402.8|204459.2|204409.2|204525.4|204435.4|204458|204402.8|13
1738680480000|2025-02-04 14:48:00|204463.6|204413.6|204473.8|204383.8|204491.5|204413.6|204463.6|204380.3|7
1738680490000|2025-02-04 14:48:10|204470.5|204380.5|204419|204329|204473.4|204383.4|204408.5|204318.5|11
1738680500000|2025-02-04 14:48:20|204418.7|204328.7|204428.8|204338.8|204431|204341|204414|204324|17
1738680510000|2025-02-04 14:48:30|204430.6|204340.6|204401.9|204311.9|204430.6|204340.6|204400.9|204310.9|16
1738680520000|2025-02-04 14:48:40|204403.5|204313.5|204409.2|204319.2|204410.7|204320.7|204403.5|204313.5|21
1738680530000|2025-02-04 14:48:50|204410.7|204320.7|204405.8|204315.8|204410.7|204320.7|204398.8|204308.8|8
1738680540000|2025-02-04 14:49:00|204403.1|204313.1|204388|204298|204405.8|204320.7|204362|204298|17
1738680550000|2025-02-04 14:49:10|204359|204309|204344.2|204294.2|204364.8|204314.8|204339.4|204289.4|12
1738680560000|2025-02-04 14:49:20|204346.4|204296.4|204377.6|204287.6|204405.4|204315.4|204346.4|204281.7|9
1738680570000|2025-02-04 14:49:30|204375.4|204285.4|204370.6|204280.6|204375.4|204285.4|204365.5|204275.5|10
1738680580000|2025-02-04 14:49:40|204372.6|204282.6|204372.5|204282.5|204374.4|204284.4|204372.5|204282.5|3
1738680590000|2025-02-04 14:49:50|204374.4|204284.4|204367|204277|204374.4|204284.4|204365.9|204275.9|7
1738680600000|2025-02-04 14:50:00|204364.9|204274.9|204344.2|204294.2|204364.9|204300.2|204338.5|204274.9|23
1738680610000|2025-02-04 14:50:10|204341.6|204291.6|204400.6|204310.6|204402.4|204312.4|204323.8|204233.8|21
1738680620000|2025-02-04 14:50:20|204402.6|204312.6|204421.4|204331.4|204446.6|204356.6|204402.6|204312.6|15
1738680630000|2025-02-04 14:50:30|204424.2|204334.2|204432.3|204342.3|204432.3|204342.3|204421.2|204331.2|9
1738680640000|2025-02-04 14:50:40|204434.3|204344.3|204390|204300|204434.3|204344.3|204365.2|204275.2|20
1738680650000|2025-02-04 14:50:50|204376|204286|204369|204279|204376|204286|204359.1|204269.1|19
1738680660000|2025-02-04 14:51:00|204370.9|204280.9|204386.3|204296.3|204398.9|204308.9|204370.9|204280.9|18
1738680670000|2025-02-04 14:51:10|204384.3|204294.3|204401.9|204311.9|204409.7|204319.7|204384.3|204294.3|14
1738680680000|2025-02-04 14:51:20|204403.6|204313.6|204420.4|204330.4|204443.5|204353.5|204403.6|204313.6|15
1738680690000|2025-02-04 14:51:30|204419.6|204329.6|204392.5|204342.5|204420.4|204344.7|204387.8|204322.7|19
1738680700000|2025-02-04 14:51:40|204390.3|204340.3|204401.1|204351.1|204405.4|204355.4|204389.5|204339.5|20
1738680710000|2025-02-04 14:51:50|204398|204348|204393.7|204343.7|204403.1|204353.1|204390.6|204340.6|20
1738680720000|2025-02-04 14:52:00|204396.8|204346.8|204384.7|204294.7|204396.8|204346.8|204374.7|204284.7|14
1738680730000|2025-02-04 14:52:10|204386.9|204296.9|204378.7|204288.7|204399.1|204309.1|204374.4|204284.4|15
1738680740000|2025-02-04 14:52:20|204374|204284|204385.5|204295.5|204385.5|204313.1|204352.5|204284|15
1738680750000|2025-02-04 14:52:30|204387.6|204297.6|204381.8|204291.8|204404|204314|204375|204285|17
1738680760000|2025-02-04 14:52:40|204380|204290|204362|204272|204381.9|204294.2|204340.4|204272|26
1738680770000|2025-02-04 14:52:50|204363.8|204273.8|204285|204195|204372|204282|204281.2|204191.2|19
1738680780000|2025-02-04 14:53:00|204287.1|204197.1|204192.9|204102.9|204287.1|204197.1|204178.1|204088.1|23
1738680790000|2025-02-04 14:53:10|204191.1|204101.1|204209.2|204119.2|204219.9|204129.9|204191.1|204101.1|24
1738680800000|2025-02-04 14:53:20|204207.5|204117.5|204184.5|204094.5|204213.5|204123.5|204181.8|204091.8|14
1738680810000|2025-02-04 14:53:30|204163.9|204073.9|204145.2|204055.2|204163.9|204073.9|204120.7|204030.7|21
1738680820000|2025-02-04 14:53:40|204147.2|204057.2|204162.7|204072.7|204162.7|204072.7|204144.9|204054.9|20
1738680830000|2025-02-04 14:53:50|204165.2|204075.2|204192.2|204102.2|204193.5|204103.5|204165.2|204075.2|15
1738680840000|2025-02-04 14:54:00|204190.1|204100.1|204170.2|204080.2|204194.1|204104.1|204163.1|204073.1|17
1738680850000|2025-02-04 14:54:10|204172.3|204082.3|204171.8|204081.8|204172.3|204082.3|204159.6|204069.6|8
1738680860000|2025-02-04 14:54:20|204172|204082|204209.7|204119.7|204209.7|204119.7|204163.9|204073.9|19
1738680870000|2025-02-04 14:54:30|204203.7|204113.7|204210.6|204120.6|204210.6|204120.6|204202.2|204112.2|10
1738680880000|2025-02-04 14:54:40|204207.9|204117.9|204209.2|204119.2|204213.5|204123.5|204207.9|204117.9|4
1738680890000|2025-02-04 14:54:50|204203.9|204113.9|204188.6|204138.6|204208.6|204138.6|204182.4|204113.9|6
1738680900000|2025-02-04 14:55:00|204186.3|204136.3|204182.5|204132.5|204188.9|204138.9|204178|204128|12
1738680910000|2025-02-04 14:55:10|204183.2|204133.2|204186|204096|204188.2|204133.2|204175.6|204085.6|19
1738680920000|2025-02-04 14:55:20|204188.7|204098.7|204184.1|204094.1|204199.5|204109.5|204184.1|204094.1|14
1738680930000|2025-02-04 14:55:30|204179.4|204089.4|204189|204099|204190.9|204100.9|204179.4|204089.4|11
1738680940000|2025-02-04 14:55:40|204185.9|204095.9|204126|204036|204194.9|204104.9|204123|204033|16
1738680950000|2025-02-04 14:55:50|204128.5|204038.5|204158.4|204068.4|204158.4|204068.4|204123.6|204033.6|11
1738680960000|2025-02-04 14:56:00|204168.1|204078.1|204189.4|204099.4|204197|204107|204165.7|204075.7|23
1738680970000|2025-02-04 14:56:10|204192.3|204102.3|204197.4|204107.4|204200.4|204110.4|204185.7|204095.7|21
1738680980000|2025-02-04 14:56:20|204199.2|204109.2|204223.1|204133.1|204231.4|204141.4|204192.3|204102.3|19
1738680990000|2025-02-04 14:56:30|204225.8|204135.8|204240.5|204150.5|204240.6|204150.6|204223.1|204133.1|23
1738681000000|2025-02-04 14:56:40|204233|204143|204263.3|204173.3|204265.3|204175.3|204233|204143|20
1738681010000|2025-02-04 14:56:50|204262.5|204172.5|204283.7|204193.7|204292.2|204202.2|204260|204170|24
1738681020000|2025-02-04 14:57:00|204280.4|204190.4|204313.5|204223.5|204313.5|204223.5|204280.4|204190.4|12
1738681030000|2025-02-04 14:57:10|204316.4|204226.4|204326|204236|204326|204236|204316.4|204226.4|6
1738681040000|2025-02-04 14:57:20|204324.1|204234.1|204326.1|204236.1|204326.1|204236.1|204323.4|204233.4|5
1738681050000|2025-02-04 14:57:30|204324.5|204234.5|204327.3|204277.3|204352.9|204287.3|204321.5|204234.5|16
1738681060000|2025-02-04 14:57:40|204325.3|204275.3|204336.5|204246.5|204336.5|204278.2|204308|204246.5|8
1738681070000|2025-02-04 14:57:50|204326.8|204236.8|204332|204242|204332|204242|204326.8|204236.8|4
1738681080000|2025-02-04 14:58:00|204333.7|204243.7|204389.3|204299.3|204393.1|204303.1|204327.4|204237.4|23
1738681090000|2025-02-04 14:58:10|204386|204296|204376.5|204286.5|204389.3|204299.3|204366.4|204276.4|9
1738681100000|2025-02-04 14:58:20|204371|204281|204377.7|204287.7|204377.7|204287.7|204371|204281|5
1738681110000|2025-02-04 14:58:30|204376.7|204286.7|204375.6|204285.6|204377.7|204287.7|204366.4|204276.4|12
1738681120000|2025-02-04 14:58:40|204371.3|204281.3|204383|204293|204388.4|204298.4|204365.6|204275.6|17
1738681130000|2025-02-04 14:58:50|204414.3|204324.3|204411.6|204321.6|204417.4|204327.4|204401.8|204311.8|20
1738681140000|2025-02-04 14:59:00|204404.6|204314.6|204393|204303|204408.5|204318.5|204383.9|204293.9|14
1738681150000|2025-02-04 14:59:10|204390|204300|204400.2|204310.2|204402|204312|204385.8|204295.8|11
1738681160000|2025-02-04 14:59:20|204399.4|204309.4|204401.9|204311.9|204404.6|204314.6|204397.6|204307.6|7
1738681170000|2025-02-04 14:59:30|204403.8|204313.8|204413.1|204323.1|204413.1|204323.1|204397.1|204307.1|19
1738681180000|2025-02-04 14:59:40|204406|204316|204377.9|204327.9|204407.6|204345.2|204377.9|204312|9
1738681190000|2025-02-04 14:59:50|204436.1|204273.9|204436.1|204273.9|204436.1|204273.9|204436.1|204273.9|1
1738681200000|2025-02-04 15:00:00|204592.6|204282.6|204343.1|204165.1|204594.8|204284.8|204342.3|204122.9|21
1738681210000|2025-02-04 15:00:10|204334.9|204152.1|204098.5|204008.5|204334.9|204152.1|204091.4|203997.1|13
1738681220000|2025-02-04 15:00:20|204101.8|204011.8|204180|204090|204188.5|204098.5|204096.2|204006.2|25
1738681230000|2025-02-04 15:00:30|204168.7|204078.7|204191.4|204101.4|204201.7|204111.7|204168.7|204078.7|14
1738681240000|2025-02-04 15:00:40|204195|204105|204192.7|204102.7|204198.4|204108.4|204168.3|204078.3|21
1738681250000|2025-02-04 15:00:50|204194.3|204104.3|204204.8|204114.8|204208|204118|204189.3|204099.3|18
1738681260000|2025-02-04 15:01:00|204201.7|204111.7|204256.9|204166.9|204278.8|204188.8|204199|204109|21
1738681270000|2025-02-04 15:01:10|204263.9|204173.9|204328.9|204238.9|204341.7|204251.7|204263.9|204173.9|22
1738681280000|2025-02-04 15:01:20|204337.9|204247.9|204327.4|204237.4|204347.4|204257.4|204326.8|204236.8|10
1738681290000|2025-02-04 15:01:30|204328|204238|204344.2|204254.2|204344.7|204254.7|204284.3|204194.3|19
1738681300000|2025-02-04 15:01:40|204344.4|204254.4|204291.2|204201.2|204344.4|204254.4|204284.7|204194.7|17
1738681310000|2025-02-04 15:01:50|204294.4|204204.4|204343.9|204253.9|204346.8|204256.8|204279.7|204189.7|15
1738681320000|2025-02-04 15:02:00|204347.4|204257.4|204337.9|204247.9|204358.8|204268.8|204322.1|204232.1|16
1738681330000|2025-02-04 15:02:10|204341.5|204251.5|204361.9|204271.9|204404.3|204314.3|204341.5|204251.5|15
1738681340000|2025-02-04 15:02:20|204355.6|204265.6|204347.2|204257.2|204403.7|204313.7|204333.4|204243.4|18
1738681350000|2025-02-04 15:02:30|204347.6|204257.6|204340.9|204250.9|204404.2|204314.2|204327.5|204237.5|20
1738681360000|2025-02-04 15:02:40|204339.9|204249.9|204326.5|204236.5|204339.9|204249.9|204324.6|204234.6|14
1738681370000|2025-02-04 15:02:50|204332.7|204242.7|204368.2|204278.2|204375.8|204285.8|204332.1|204242.1|17
1738681380000|2025-02-04 15:03:00|204366.7|204276.7|204359.2|204269.2|204372.9|204282.9|204324.4|204234.4|17
1738681390000|2025-02-04 15:03:10|204312.8|204262.8|204380.9|204290.9|204380.9|204290.9|204312.8|204262.8|30
1738681400000|2025-02-04 15:03:20|204381.3|204291.3|204315.1|204225.1|204381.3|204300.8|204311.3|204221.3|21
1738681410000|2025-02-04 15:03:30|204313|204223|204333.5|204243.5|204339.5|204249.5|204276|204212.9|27
1738681420000|2025-02-04 15:03:40|204339.1|204249.1|204325.4|204235.4|204339.1|204249.1|204323.6|204233.6|14
1738681430000|2025-02-04 15:03:50|204331.3|204241.3|204373.7|204283.7|204381.4|204307.5|204323.4|204233.4|24
1738681440000|2025-02-04 15:04:00|204372.1|204282.1|204331.9|204241.9|204383.3|204293.3|204331.9|204241.9|21
1738681450000|2025-02-04 15:04:10|204336|204246|204319.9|204229.9|204385|204295|204307.6|204217.6|29
1738681460000|2025-02-04 15:04:20|204324.5|204234.5|204325.2|204235.2|204329.6|204239.6|204322.4|204232.4|18
1738681470000|2025-02-04 15:04:30|204324.8|204234.8|204322.4|204232.4|204328.8|204238.8|204322.4|204232.4|15
1738681480000|2025-02-04 15:04:40|204325.7|204235.7|204358.7|204268.7|204359.9|204269.9|204312|204233.3|18
1738681490000|2025-02-04 15:04:50|204362.3|204272.3|204401.6|204311.6|204401.6|204311.6|204362.3|204272.3|21
1738681500000|2025-02-04 15:05:00|204392.9|204302.9|204404.9|204354.9|204412.7|204362.7|204392.9|204302.9|16
1738681510000|2025-02-04 15:05:10|204405.9|204355.9|204401.8|204351.8|204406.7|204356.7|204398|204348|13
1738681520000|2025-02-04 15:05:20|204399.8|204349.8|204397.3|204347.3|204401.6|204351.6|204390.5|204340.5|17
1738681530000|2025-02-04 15:05:30|204399.1|204349.1|204443.8|204353.8|204443.8|204364.8|204399.1|204332.7|14
1738681540000|2025-02-04 15:05:40|204440|204350|204380.8|204330.8|204440|204350|204375.7|204325.7|20
1738681550000|2025-02-04 15:05:50|204375.1|204325.1|204420|204330|204429.9|204339.9|204375.1|204321.4|24
1738681560000|2025-02-04 15:06:00|204421.8|204331.8|204421.2|204331.2|204421.8|204331.8|204406|204316|24
1738681570000|2025-02-04 15:06:10|204420.2|204330.2|204412.9|204322.9|204429.4|204343.5|204393.5|204317|19
1738681580000|2025-02-04 15:06:20|204414.7|204324.7|204421.3|204331.3|204429.1|204339.1|204414.7|204324.7|22
1738681590000|2025-02-04 15:06:30|204416.7|204326.7|204416.4|204326.4|204427.7|204337.7|204358|204268|24
1738681600000|2025-02-04 15:06:40|204413.9|204323.9|204463.3|204373.3|204481.7|204391.7|204389.3|204299.3|30
1738681610000|2025-02-04 15:06:50|204475.2|204385.2|204525.3|204435.3|204528.5|204438.5|204434.1|204372.7|28
1738681620000|2025-02-04 15:07:00|204527|204437|204540.6|204450.6|204557.5|204467.5|204508.1|204418.1|21
1738681630000|2025-02-04 15:07:10|204544.4|204454.4|204507.5|204417.5|204544.4|204454.4|204468.5|204378.5|22
1738681640000|2025-02-04 15:07:20|204534.8|204444.8|204564.4|204474.4|204583.6|204499.4|204531.6|204441.6|25
1738681650000|2025-02-04 15:07:30|204572|204482|204584.6|204494.6|204587.7|204497.7|204563|204473|20
1738681660000|2025-02-04 15:07:40|204579.7|204489.7|204585.1|204495.1|204590.2|204500.2|204577.6|204487.6|21
1738681670000|2025-02-04 15:07:50|204587|204497|204607.8|204517.8|204615.6|204525.6|204580.1|204490.1|18
1738681680000|2025-02-04 15:08:00|204605.9|204515.9|204590.4|204500.4|204626.8|204536.8|204545.4|204455.4|28
1738681690000|2025-02-04 15:08:10|204597.3|204507.3|204566.7|204476.7|204597.8|204507.8|204553.7|204463.7|23
1738681700000|2025-02-04 15:08:20|204565|204475|204568|204478|204587.7|204497.7|204563.6|204473.6|22
1738681710000|2025-02-04 15:08:30|204570.1|204480.1|204534.3|204444.3|204572.6|204482.6|204525.5|204435.5|18
1738681720000|2025-02-04 15:08:40|204537.3|204447.3|204525.3|204435.3|204544.9|204454.9|204523.8|204433.8|20
1738681730000|2025-02-04 15:08:50|204523.5|204433.5|204539|204449|204540.1|204450.1|204523.5|204433.5|16
1738681740000|2025-02-04 15:09:00|204537|204447|204529.9|204439.9|204538.9|204448.9|204527.4|204437.4|16
1738681750000|2025-02-04 15:09:10|204526.4|204436.4|204500.4|204450.4|204547.8|204457.8|204500.4|204436.3|21
1738681760000|2025-02-04 15:09:20|204502.4|204452.4|204525.1|204435.1|204530.6|204459.5|204502.4|204434.6|11
1738681770000|2025-02-04 15:09:30|204528.7|204438.7|204488.5|204438.5|204528.7|204438.7|204488.5|204424.2|26
1738681780000|2025-02-04 15:09:40|204495.5|204445.5|204524.3|204434.3|204529.4|204445.5|204493.4|204421.2|20
1738681790000|2025-02-04 15:09:50|204528.6|204438.6|204553.5|204463.5|204556|204466|204520.9|204430.9|23
1738681800000|2025-02-04 15:10:00|204531.4|204441.4|204518.8|204428.8|204531.4|204441.4|204516.3|204426.3|16
1738681810000|2025-02-04 15:10:10|204523|204433|204526.1|204436.1|204533.1|204443.1|204519.2|204429.2|27
1738681820000|2025-02-04 15:10:20|204541.1|204451.1|204515.7|204425.7|204541.1|204451.1|204515.6|204425.6|21
1738681830000|2025-02-04 15:10:30|204520.2|204430.2|204531.1|204441.1|204548.4|204458.4|204520.2|204430.2|20
1738681840000|2025-02-04 15:10:40|204535.4|204445.4|204539.7|204449.7|204544.9|204454.9|204535.1|204445.1|23
1738681850000|2025-02-04 15:10:50|204539.2|204449.2|204571.3|204481.3|204573.1|204483.1|204539.2|204449.2|18
1738681860000|2025-02-04 15:11:00|204566.3|204476.3|204550|204460|204569.5|204479.5|204506.8|204443.6|20
1738681870000|2025-02-04 15:11:10|204551.9|204461.9|204565.5|204475.5|204590.4|204500.4|204543.7|204453.7|28
1738681880000|2025-02-04 15:11:20|204569.7|204479.7|204603|204513|204603.7|204513.7|204564.9|204474.9|24
1738681890000|2025-02-04 15:11:30|204604.8|204514.8|204603.4|204513.4|204611.1|204521.1|204592.4|204502.4|21
1738681900000|2025-02-04 15:11:40|204596.3|204506.3|204548.1|204458.1|204642.3|204552.3|204548.1|204458.1|28
1738681910000|2025-02-04 15:11:50|204551.1|204461.1|204565.1|204475.1|204565.1|204475.1|204519.3|204429.3|21
1738681920000|2025-02-04 15:12:00|204569.6|204479.6|204545.3|204455.3|204569.6|204479.6|204539.2|204449.2|24
1738681930000|2025-02-04 15:12:10|204544.4|204454.4|204582.1|204492.1|204582.7|204492.7|204543.6|204453.6|26
1738681940000|2025-02-04 15:12:20|204580|204490|204580|204490|204585.4|204495.4|204575.7|204485.7|13
1738681950000|2025-02-04 15:12:30|204582.2|204492.2|204607.7|204517.7|204613.8|204523.8|204582.2|204492.2|23
1738681960000|2025-02-04 15:12:40|204609.7|204519.7|204497.4|204447.4|204629.8|204539.8|204497.2|204430.6|22
1738681970000|2025-02-04 15:12:50|204491.9|204441.9|204552|204462|204560|204498.5|204365|204275|39
1738681980000|2025-02-04 15:13:00|204552.2|204462.2|204628.6|204538.6|204632.6|204542.6|204552.2|204462.2|23
1738681990000|2025-02-04 15:13:10|204629.8|204539.8|204609.9|204519.9|204641.9|204551.9|204608.3|204518.3|20
1738682000000|2025-02-04 15:13:20|204608.1|204518.1|204605.5|204515.5|204608.1|204518.1|204599.5|204509.5|6
1738682010000|2025-02-04 15:13:30|204607.9|204517.9|204598.1|204508.1|204614.9|204524.9|204597.7|204507.7|8
1738682020000|2025-02-04 15:13:40|204599.6|204509.6|204579.4|204489.4|204606.6|204516.6|204565.1|204475.1|29
1738682030000|2025-02-04 15:13:50|204577.3|204487.3|204592.6|204502.6|204592.6|204502.6|204534.6|204444.6|28
1738682040000|2025-02-04 15:14:00|204583.8|204493.8|204674.2|204584.2|204701|204611|204576.2|204486.2|30
1738682050000|2025-02-04 15:14:10|204675.7|204585.7|204657.6|204567.6|204678|204588|204619.5|204529.5|32
1738682060000|2025-02-04 15:14:20|204655.6|204565.6|204672.4|204582.4|204715.5|204625.5|204592.4|204502.4|33
1738682070000|2025-02-04 15:14:30|204682|204592|204706.7|204616.7|204716.2|204626.2|204682|204592|28
1738682080000|2025-02-04 15:14:40|204710.7|204620.7|204681.6|204591.6|204711.3|204644.3|204678.4|204588.4|29
1738682090000|2025-02-04 15:14:50|204683.6|204593.6|204715.2|204625.2|204755|204665|204683.6|204593.6|21
1738682100000|2025-02-04 15:15:00|204712.1|204622.1|204629.9|204539.9|204715.1|204625.1|204624.6|204534.6|28
1738682110000|2025-02-04 15:15:10|204627.5|204537.5|204619.2|204529.2|204629.6|204539.6|204619.2|204529.2|15
1738682120000|2025-02-04 15:15:20|204616.7|204526.7|204611.3|204521.3|204616.7|204526.7|204578.9|204488.9|24
1738682130000|2025-02-04 15:15:30|204615.2|204525.2|204684.2|204594.2|204685.4|204595.4|204611.3|204521.3|22
1738682140000|2025-02-04 15:15:40|204681.8|204591.8|204697.5|204607.5|204708.6|204618.6|204665.8|204575.8|21
1738682150000|2025-02-04 15:15:50|204699.7|204609.7|204688.6|204598.6|204703.6|204613.6|204682.8|204592.8|23
1738682160000|2025-02-04 15:16:00|204684.6|204594.6|204580.1|204490.1|204684.6|204594.6|204578.8|204488.8|21
1738682170000|2025-02-04 15:16:10|204584.2|204494.2|204585|204495|204594.3|204504.3|204579.5|204489.5|23
1738682180000|2025-02-04 15:16:20|204587|204497|204594.7|204504.7|204594.7|204504.7|204578.4|204488.4|15
1738682190000|2025-02-04 15:16:30|204597.6|204507.6|204595.8|204505.8|204604.9|204514.9|204580.5|204490.5|18
1738682200000|2025-02-04 15:16:40|204600.3|204510.3|204596.3|204506.3|204608.3|204518.3|204594.3|204504.3|16
1738682210000|2025-02-04 15:16:50|204597|204507|204522.8|204432.8|204597|204507|204518|204428|22
1738682220000|2025-02-04 15:17:00|204524.7|204434.7|204573.1|204483.1|204584.3|204494.3|204524.7|204434.7|27
1738682230000|2025-02-04 15:17:10|204573.3|204483.3|204577.9|204487.9|204587|204497|204559.5|204469.5|24
1738682240000|2025-02-04 15:17:20|204558.6|204468.6|204613.8|204523.8|204616.9|204526.9|204552.2|204462.2|27
1738682250000|2025-02-04 15:17:30|204616|204526|204616.5|204526.5|204624.5|204534.5|204582|204492|23
1738682260000|2025-02-04 15:17:40|204625.3|204535.3|204589.8|204499.8|204630.8|204540.8|204588.3|204498.3|26
1738682270000|2025-02-04 15:17:50|204587.9|204497.9|204585|204495|204624.7|204534.7|204581.8|204491.8|21
1738682280000|2025-02-04 15:18:00|204589.8|204499.8|204509.6|204419.6|204615.4|204525.4|204491.2|204416.2|24
1738682290000|2025-02-04 15:18:10|204511.7|204421.7|204487.6|204397.6|204520.7|204430.7|204440.2|204390.2|27
1738682300000|2025-02-04 15:18:20|204492.8|204402.8|204509.2|204419.2|204523|204433|204488.6|204398.6|26
1738682310000|2025-02-04 15:18:30|204511.3|204421.3|204554.3|204464.3|204561.6|204480.1|204511.3|204421.3|25
1738682320000|2025-02-04 15:18:40|204554.5|204464.5|204504.9|204414.9|204558.9|204468.9|204492.3|204402.3|28
1738682330000|2025-02-04 15:18:50|204492.8|204402.8|204504.2|204414.2|204507.3|204417.3|204460.1|204388.8|26
1738682340000|2025-02-04 15:19:00|204502.1|204412.1|204495.8|204405.8|204505.7|204415.7|204477.1|204387.1|25
1738682350000|2025-02-04 15:19:10|204494|204404|204460.2|204370.2|204494|204412.1|204427.9|204360.2|25
1738682360000|2025-02-04 15:19:20|204460.1|204370.1|204510.4|204420.4|204524.7|204434.7|204451.4|204361.4|24
1738682370000|2025-02-04 15:19:30|204510.3|204420.3|204494.7|204404.7|204517.3|204427.3|204466.4|204394.5|26
1738682380000|2025-02-04 15:19:40|204493.9|204403.9|204505.3|204415.3|204506.9|204416.9|204492.4|204402.4|13
1738682390000|2025-02-04 15:19:50|204502.3|204412.3|204502.1|204412.1|204504.5|204414.5|204500.3|204410.3|6
1738682400000|2025-02-04 15:20:00|204501.2|204411.2|204503.8|204413.8|204504.4|204414.4|204496.5|204406.5|12
1738682410000|2025-02-04 15:20:10|204501.2|204411.2|204505.1|204415.1|204505.1|204415.1|204501|204411|7
1738682420000|2025-02-04 15:20:20|204507.5|204417.5|204614.2|204524.2|204622.4|204532.4|204507.5|204417.5|26
1738682430000|2025-02-04 15:20:30|204621.2|204531.2|204629.7|204539.7|204632.8|204542.8|204621.1|204531.1|25
1738682440000|2025-02-04 15:20:40|204626.7|204536.7|204573.7|204483.7|204626.7|204536.7|204565.4|204480.8|25
1738682450000|2025-02-04 15:20:50|204575.9|204485.9|204597|204507|204600.5|204510.5|204575.9|204485.9|20
1738682460000|2025-02-04 15:21:00|204600.9|204510.9|204627.9|204537.9|204653|204563|204595.1|204505.1|24
1738682470000|2025-02-04 15:21:10|204634.2|204544.2|204586.7|204496.7|204637.2|204547.2|204586.7|204496.7|18
1738682480000|2025-02-04 15:21:20|204588.5|204498.5|204592.4|204502.4|204595.4|204505.4|204586.9|204496.9|16
1738682490000|2025-02-04 15:21:30|204594.3|204504.3|204603|204513|204612.3|204544.5|204582|204492|23
1738682500000|2025-02-04 15:21:40|204604.6|204514.6|204597|204507|204607|204517|204597|204507|24
1738682510000|2025-02-04 15:21:50|204595.9|204505.9|204594.3|204504.3|204610.8|204520.8|204584.5|204494.5|22
1738682520000|2025-02-04 15:22:00|204597.8|204507.8|204599.6|204509.6|204608.7|204518.7|204597.1|204507.1|21
1738682530000|2025-02-04 15:22:10|204603.7|204513.7|204598.4|204508.4|204608|204518|204597|204507|14
1738682540000|2025-02-04 15:22:20|204606.8|204516.8|204591.5|204501.5|204606.8|204516.8|204591.5|204501.5|7
1738682550000|2025-02-04 15:22:30|204592.3|204502.3|204678.1|204588.1|204678.1|204588.1|204591.5|204501.5|10
1738682560000|2025-02-04 15:22:40|204671.7|204581.7|204691.6|204601.6|204707.3|204657.3|204662.8|204572.8|20
1738682570000|2025-02-04 15:22:50|204689.5|204599.5|204686.1|204596.1|204709.8|204619.8|204685.9|204595.9|13
1738682580000|2025-02-04 15:23:00|204674.1|204584.1|204674.9|204584.9|204706.9|204616.9|204665.9|204575.9|24
1738682590000|2025-02-04 15:23:10|204668.5|204578.5|204595.6|204505.6|204668.5|204578.5|204579.8|204489.8|25
1738682600000|2025-02-04 15:23:20|204597.1|204507.1|204640.9|204550.9|204645.7|204555.7|204597.1|204507.1|25
1738682610000|2025-02-04 15:23:30|204661.9|204571.9|204691.9|204601.9|204697.8|204607.8|204657|204567|19
1738682620000|2025-02-04 15:23:40|204689.9|204599.9|204696|204606|204702.4|204612.4|204664.8|204574.8|23
1738682630000|2025-02-04 15:23:50|204703.7|204613.7|204723.3|204633.3|204727.6|204637.6|204703.7|204613.7|12
1738682640000|2025-02-04 15:24:00|204719.3|204629.3|204717.2|204627.2|204732.1|204642.1|204710.4|204620.4|20
1738682650000|2025-02-04 15:24:10|204719.2|204629.2|204723.7|204633.7|204731.6|204641.6|204717.1|204627.1|21
1738682660000|2025-02-04 15:24:20|204720.4|204630.4|204696.1|204646.1|204720.4|204657.5|204695.3|204610.5|17
1738682670000|2025-02-04 15:24:30|204704.3|204654.3|204702.3|204652.3|204707.5|204657.5|204697.7|204647.7|18
1738682680000|2025-02-04 15:24:40|204704.1|204654.1|204814.2|204724.2|204829.5|204739.5|204704.1|204654.1|26
1738682690000|2025-02-04 15:24:50|204816.3|204726.3|204829.4|204739.4|204869.1|204787.1|204816.3|204726.3|26
1738682700000|2025-02-04 15:25:00|204830.2|204740.2|204851.7|204761.7|204851.7|204761.7|204795.6|204705.6|28
1738682710000|2025-02-04 15:25:10|204852.1|204762.1|204864.1|204774.1|204870.4|204780.4|204852.1|204762.1|23
1738682720000|2025-02-04 15:25:20|204864.2|204774.2|204854.2|204764.2|204875|204785|204854.2|204764.2|22
1738682730000|2025-02-04 15:25:30|204860.8|204770.8|204845.3|204795.3|204875.5|204810.1|204845.3|204766.7|28
1738682740000|2025-02-04 15:25:40|204845.4|204795.4|204862|204772|204862|204795.4|204828|204738|30
1738682750000|2025-02-04 15:25:50|204863.7|204773.7|204853.5|204763.5|204871.3|204781.3|204847.8|204757.8|24
1738682760000|2025-02-04 15:26:00|204850.8|204760.8|204815.5|204725.5|204858.6|204768.6|204805.6|204715.6|29
1738682770000|2025-02-04 15:26:10|204815.3|204725.3|204796|204706|204826.4|204736.4|204775.2|204685.2|20
1738682780000|2025-02-04 15:26:20|204799.8|204709.8|204776.7|204686.7|204799.8|204709.8|204720.3|204647.7|24
1738682790000|2025-02-04 15:26:30|204782|204692|204765.4|204675.4|204787|204697|204759.8|204669.8|22
1738682800000|2025-02-04 15:26:40|204766.3|204676.3|204763.8|204673.8|204781|204691|204715.9|204656.2|25
1738682810000|2025-02-04 15:26:50|204771.1|204681.1|204748.4|204658.4|204782.9|204692.9|204745.9|204655.9|23
1738682820000|2025-02-04 15:27:00|204753.3|204663.3|204739.3|204649.3|204753.3|204663.3|204734.7|204644.7|19
1738682830000|2025-02-04 15:27:10|204737.7|204647.7|204742.3|204652.3|204750.3|204684.3|204721|204645.1|27
1738682840000|2025-02-04 15:27:20|204750.5|204660.5|204734.3|204684.3|204774.7|204685.1|204723.2|204657.4|30
1738682850000|2025-02-04 15:27:30|204728.3|204678.3|204705.4|204655.4|204728.3|204678.3|204697.4|204647.4|16
1738682860000|2025-02-04 15:27:40|204701.6|204651.6|204575.5|204485.5|204701.6|204651.6|204573.5|204483.5|23
1738682870000|2025-02-04 15:27:50|204570.9|204480.9|204573.3|204483.3|204574.4|204484.4|204561.5|204471.5|16
1738682880000|2025-02-04 15:28:00|204586.9|204496.9|204596.3|204546.3|204626.8|204546.3|204586.9|204496.9|25
1738682890000|2025-02-04 15:28:10|204596.7|204546.7|204614.3|204524.3|204632.2|204552.5|204592.7|204515.3|25
1738682900000|2025-02-04 15:28:20|204616.4|204526.4|204655|204565|204655.2|204565.2|204616.4|204526.4|26
1738682910000|2025-02-04 15:28:30|204656.6|204566.6|204581.6|204531.6|204661.7|204571.7|204581.6|204531.6|19
1738682920000|2025-02-04 15:28:40|204577.9|204527.9|204553.2|204463.2|204577.9|204527.9|204553.2|204463.2|21
1738682930000|2025-02-04 15:28:50|204555.2|204465.2|204613.8|204523.8|204614.6|204533.6|204554|204464|26
1738682940000|2025-02-04 15:29:00|204615.9|204525.9|204557.8|204467.8|204615.9|204525.9|204557.8|204467.8|17
1738682950000|2025-02-04 15:29:10|204532.6|204442.6|204525.9|204435.9|204533.1|204443.1|204515.4|204425.4|19
1738682960000|2025-02-04 15:29:20|204527.7|204437.7|204535|204445|204538|204448|204523.7|204433.7|20
1738682970000|2025-02-04 15:29:30|204531.8|204441.8|204512|204422|204532.9|204442.9|204478.3|204388.3|24
1738682980000|2025-02-04 15:29:40|204516.6|204426.6|204549.5|204459.5|204558.7|204468.7|204513.2|204423.2|27
1738682990000|2025-02-04 15:29:50|204555.3|204465.3|204475.8|204385.8|204555.3|204465.3|204475|204385|25
1738683000000|2025-02-04 15:30:00|204473.2|204383.2|204468.7|204378.7|204474.1|204384.1|204424|204334|26
1738683010000|2025-02-04 15:30:10|204466.5|204376.5|204420.6|204330.6|204466.5|204376.5|204411.1|204321.1|16
1738683020000|2025-02-04 15:30:20|204428.2|204338.2|204469.6|204379.6|204523.2|204433.2|204428.2|204338.2|21
1738683030000|2025-02-04 15:30:30|204470.1|204380.1|204472|204382|204482.1|204392.1|204462.5|204372.5|24
1738683040000|2025-02-04 15:30:40|204471.1|204381.1|204423.4|204333.4|204484.7|204394.7|204423.4|204333.4|25
1738683050000|2025-02-04 15:30:50|204430.7|204340.7|204433.5|204343.5|204443.8|204353.8|204423.9|204333.9|20
1738683060000|2025-02-04 15:31:00|204433.8|204343.8|204422.4|204332.4|204443|204381.1|204416.5|204331.7|22
1738683070000|2025-02-04 15:31:10|204430.7|204340.7|204424|204334|204431.9|204341.9|204422.9|204332.9|14
1738683080000|2025-02-04 15:31:20|204424.1|204334.1|204429.5|204379.5|204431.4|204379.9|204422.1|204332.1|19
1738683090000|2025-02-04 15:31:30|204427.8|204377.8|204401.1|204311.1|204431|204381|204393.8|204303.8|20
1738683100000|2025-02-04 15:31:40|204394.2|204304.2|204422.6|204332.6|204422.6|204367.5|204392.7|204302.7|20
1738683110000|2025-02-04 15:31:50|204420.4|204330.4|204426.6|204336.6|204434|204344|204410.1|204320.1|26
1738683120000|2025-02-04 15:32:00|204432.5|204342.5|204424.9|204334.9|204433.2|204360.6|204410.6|204333.5|16
1738683130000|2025-02-04 15:32:10|204424.1|204334.1|204432.2|204342.2|204440.5|204371.9|204410.1|204333.4|27
1738683140000|2025-02-04 15:32:20|204432.6|204342.6|204445.9|204355.9|204473|204383.9|204425.3|204336.2|22
1738683150000|2025-02-04 15:32:30|204452.9|204362.9|204448.9|204358.9|204453.8|204363.8|204445.9|204355.9|30
1738683160000|2025-02-04 15:32:40|204446.3|204356.3|204406.3|204316.3|204452.9|204362.9|204404.8|204314.8|28
1738683170000|2025-02-04 15:32:50|204390.1|204300.1|204373.8|204283.8|204401.9|204311.9|204368.4|204278.4|22
1738683180000|2025-02-04 15:33:00|204384.6|204294.6|204427.1|204337.1|204432|204347.9|204354.7|204284.3|24
1738683190000|2025-02-04 15:33:10|204427.2|204337.2|204429.1|204339.1|204440.3|204350.3|204424.5|204334.5|16
1738683200000|2025-02-04 15:33:20|204443.6|204353.6|204421.3|204331.3|204443.6|204353.6|204395.5|204305.5|26
1738683210000|2025-02-04 15:33:30|204422.8|204332.8|204450.7|204360.7|204457.5|204367.5|204420.7|204330.7|29
1738683220000|2025-02-04 15:33:40|204459.8|204369.8|204383.2|204293.2|204459.8|204369.8|204376.7|204286.7|28
1738683230000|2025-02-04 15:33:50|204381.6|204291.6|204422.1|204332.1|204432.9|204342.9|204379.6|204289.6|28
1738683240000|2025-02-04 15:34:00|204428.1|204338.1|204408.7|204318.7|204428.1|204338.1|204395.6|204305.6|23
1738683250000|2025-02-04 15:34:10|204409.1|204319.1|204420.7|204330.7|204430.4|204340.4|204408.7|204318.7|34
1738683260000|2025-02-04 15:34:20|204425.5|204335.5|204457.1|204367.1|204457.1|204367.1|204419.3|204329.3|24
1738683270000|2025-02-04 15:34:30|204458.3|204368.3|204452.9|204362.9|204466.5|204376.5|204444.9|204354.9|22
1738683280000|2025-02-04 15:34:40|204447.9|204357.9|204448.6|204358.6|204453.3|204382.3|204422.7|204350.3|27
1738683290000|2025-02-04 15:34:50|204443.5|204353.5|204459.3|204369.3|204459.3|204369.3|204442|204352|33
1738683300000|2025-02-04 15:35:00|204461.3|204371.3|204449.1|204359.1|204461.6|204378.2|204421.7|204352.2|27
1738683310000|2025-02-04 15:35:10|204448.2|204358.2|204462.6|204372.6|204463|204373|204445.4|204355.4|24
1738683320000|2025-02-04 15:35:20|204462.8|204372.8|204462|204372|204464.7|204374.7|204447.8|204357.8|16
1738683330000|2025-02-04 15:35:30|204455.2|204365.2|204457.5|204367.5|204474.8|204384.8|204422.7|204359.4|25
1738683340000|2025-02-04 15:35:40|204476.8|204386.8|204340.8|204290.8|204479.5|204389.5|204340.8|204290.8|15
1738683350000|2025-02-04 15:35:50|204349|204299|204414.2|204324.2|204418.2|204328.2|204349|204278|23
1738683360000|2025-02-04 15:36:00|204417.7|204327.7|204427.2|204337.2|204427.2|204337.2|204398.6|204308.6|21
1738683370000|2025-02-04 15:36:10|204429|204339|204480.7|204390.7|204487.6|204397.6|204429|204339|22
1738683380000|2025-02-04 15:36:20|204475.4|204385.4|204493|204403|204495.5|204405.5|204464.8|204374.8|24
1738683390000|2025-02-04 15:36:30|204486.2|204396.2|204400.1|204310.1|204489.7|204399.7|204351.5|204286.4|23
1738683400000|2025-02-04 15:36:40|204397.3|204347.3|204406.4|204316.4|204414.4|204347.3|204395.9|204305.9|18
1738683410000|2025-02-04 15:36:50|204402.9|204312.9|204384.9|204334.9|204418.2|204347.8|204384.9|204310.7|19
1738683420000|2025-02-04 15:37:00|204393|204343|204423.4|204333.4|204423.4|204351.3|204384.9|204314.9|27
1738683430000|2025-02-04 15:37:10|204421.9|204331.9|204431.2|204341.2|204467.2|204377.2|204397.1|204328.3|25
1738683440000|2025-02-04 15:37:20|204437.4|204347.4|204463.4|204373.4|204463.4|204373.4|204431.2|204341.2|20
1738683450000|2025-02-04 15:37:30|204468.3|204378.3|204484.9|204394.9|204494.4|204404.4|204459.6|204369.6|21
1738683460000|2025-02-04 15:37:40|204482.3|204392.3|204482.4|204392.4|204482.4|204392.4|204476.8|204386.8|7
1738683470000|2025-02-04 15:37:50|204487.8|204397.8|204492.4|204402.4|204497.7|204407.7|204481.2|204391.2|15
1738683480000|2025-02-04 15:38:00|204495.2|204405.2|204498.6|204408.6|204498.6|204408.6|204477.4|204387.4|14
1738683490000|2025-02-04 15:38:10|204494.9|204404.9|204498.2|204408.2|204498.2|204408.2|204488.7|204398.7|10
1738683500000|2025-02-04 15:38:20|204493.3|204403.3|204464.4|204374.4|204496|204406|204427|204344.5|30
1738683510000|2025-02-04 15:38:30|204469.7|204379.7|204473.3|204383.3|204473.6|204383.6|204465.5|204375.5|23
1738683520000|2025-02-04 15:38:40|204473.7|204383.7|204472.3|204382.3|204474.9|204384.9|204465.6|204375.6|22
1738683530000|2025-02-04 15:38:50|204471.3|204381.3|204468.6|204378.6|204472.6|204382.6|204454.8|204364.8|24
1738683540000|2025-02-04 15:39:00|204462.2|204372.2|204468.9|204378.9|204472.2|204382.2|204447.3|204357.3|23
1738683550000|2025-02-04 15:39:10|204469.2|204379.2|204473.8|204383.8|204474.8|204384.8|204456.7|204366.7|16
1738683560000|2025-02-04 15:39:20|204474.4|204384.4|204404.8|204314.8|204482.5|204392.5|204393|204310.8|23
1738683570000|2025-02-04 15:39:30|204415.7|204325.7|204372.2|204282.2|204415.7|204325.7|204348.8|204281|12
1738683580000|2025-02-04 15:39:40|204383.2|204293.2|204355.7|204265.7|204383.2|204293.2|204324.5|204234.5|23
1738683590000|2025-02-04 15:39:50|204363.5|204273.5|204351.9|204261.9|204363.5|204273.5|204351.9|204261.9|17
1738683600000|2025-02-04 15:40:00|204359|204269|204277.2|204187.2|204359|204269|204263.6|204173.6|25
1738683610000|2025-02-04 15:40:10|204283.9|204193.9|204314.1|204224.1|204319.3|204229.3|204275.8|204185.8|24
1738683620000|2025-02-04 15:40:20|204320.6|204230.6|204318.1|204228.1|204332.4|204242.4|204310|204220|17
1738683630000|2025-02-04 15:40:30|204324.3|204234.3|204283.8|204193.8|204324.3|204234.3|204267.7|204177.7|15
1738683640000|2025-02-04 15:40:40|204287.5|204197.5|204254.1|204164.1|204291.3|204201.3|204215.8|204134.6|31
1738683650000|2025-02-04 15:40:50|204261.4|204171.4|204294.6|204204.6|204306.6|204216.6|204234.9|204144.9|25
1738683660000|2025-02-04 15:41:00|204296.4|204206.4|204415.4|204325.4|204415.4|204325.4|204296.4|204206.4|23
1738683670000|2025-02-04 15:41:10|204421.2|204331.2|204482.7|204392.7|204482.7|204392.7|204415.5|204325.5|23
1738683680000|2025-02-04 15:41:20|204476.4|204386.4|204466.6|204376.6|204487.3|204397.3|204466.6|204376.6|10
1738683690000|2025-02-04 15:41:30|204469.2|204379.2|204445.2|204355.2|204471.5|204381.5|204434.8|204344.8|10
1738683700000|2025-02-04 15:41:40|204452.3|204362.3|204368.4|204278.4|204485.6|204395.6|204367.5|204277.5|16
1738683710000|2025-02-04 15:41:50|204370.9|204280.9|204372.6|204282.6|204372.6|204282.6|204368.4|204278.4|6
1738683720000|2025-02-04 15:42:00|204369.1|204279.1|204382.5|204292.5|204382.9|204292.9|204363.8|204273.8|12
1738683730000|2025-02-04 15:42:10|204378.7|204288.7|204373.8|204283.8|204382.7|204292.7|204373.8|204283.8|11
1738683740000|2025-02-04 15:42:20|204378.2|204288.2|204385|204295|204404|204314|204351.3|204261.3|18
1738683750000|2025-02-04 15:42:30|204383.6|204293.6|204342.1|204292.1|204406.7|204316.7|204340.2|204286.1|16
1738683760000|2025-02-04 15:42:40|204342.8|204292.8|204342.7|204292.7|204374.3|204294.5|204341.4|204284.3|8
1738683770000|2025-02-04 15:42:50|204341.2|204291.2|204326.6|204276.6|204341.2|204291.2|204323.8|204273.8|9
1738683780000|2025-02-04 15:43:00|204329.8|204279.8|204290.4|204240.4|204330.4|204280.4|204290.4|204238.9|7
1738683790000|2025-02-04 15:43:10|204287.9|204237.9|204254.9|204204.9|204287.9|204237.9|204249.8|204199.8|7
1738683800000|2025-02-04 15:43:20|204253.1|204203.1|204277.8|204187.8|204277.8|204210.3|204245.8|204187.8|15
1738683810000|2025-02-04 15:43:30|204275.6|204185.6|204269.7|204179.7|204277.7|204187.7|204267.3|204177.3|9
1738683820000|2025-02-04 15:43:40|204271.9|204181.9|204279.3|204189.3|204285.2|204195.2|204271.4|204181.4|14
1738683830000|2025-02-04 15:43:50|204281.8|204191.8|204213.7|204123.7|204281.8|204191.8|204213.7|204123.7|15
1738683840000|2025-02-04 15:44:00|204216.2|204126.2|204223|204133|204227.4|204137.4|204214.9|204124.9|6
1738683850000|2025-02-04 15:44:10|204225.2|204135.2|204222.9|204132.9|204225.2|204135.2|204222.6|204132.6|5
1738683860000|2025-02-04 15:44:20|204225|204135|204225|204135|204225|204135|204225|204135|1
1738683870000|2025-02-04 15:44:30|204223|204133|204224.5|204134.5|204228.3|204138.3|204223|204133|5
1738683880000|2025-02-04 15:44:40|204219.2|204129.2|204143.1|204053.1|204223.5|204133.5|204111.9|204053.1|22
1738683890000|2025-02-04 15:44:50|204142.6|204052.6|204120.1|204030.1|204149|204059|204111.4|204021.4|16
1738683900000|2025-02-04 15:45:00|204117.7|204027.7|204079|203989|204121.1|204031.1|204049.2|203987.2|12
1738683910000|2025-02-04 15:45:10|204077|203987|204070.4|203980.4|204084.6|203994.6|204068.8|203978.8|14
1738683920000|2025-02-04 15:45:20|204072.2|203982.2|204072.8|203982.8|204086.3|203996.3|204070.6|203980.6|19
1738683930000|2025-02-04 15:45:30|204075.7|203985.7|204052.6|204002.6|204075.7|204017.2|204048.3|203985.7|20
1738683940000|2025-02-04 15:45:40|204050.2|204000.2|203910.7|203860.7|204050.2|204000.2|203910.7|203860.7|18
1738683950000|2025-02-04 15:45:50|203908.2|203858.2|203895|203805|203932|203864.3|203894.9|203804.9|16
1738683960000|2025-02-04 15:46:00|203900.5|203810.5|203859.9|203809.9|203900.5|203812.3|203834.2|203784.2|19
1738683970000|2025-02-04 15:46:10|203862.3|203812.3|203846.2|203796.2|203862.3|203812.3|203846.2|203796.2|8
1738683980000|2025-02-04 15:46:20|203865|203775|203872.9|203782.9|203872.9|203818.1|203823.1|203733.1|22
1738683990000|2025-02-04 15:46:30|203859.9|203809.9|203873.6|203783.6|203879.7|203811.4|203859.6|203780.5|23
1738684000000|2025-02-04 15:46:40|203874.2|203784.2|203874|203784|203875.7|203785.7|203870.3|203780.3|14
1738684010000|2025-02-04 15:46:50|203873.2|203783.2|203869|203819|203875.7|203820.5|203859.9|203783.2|8
1738684020000|2025-02-04 15:47:00|203873.1|203823.1|203884.4|203794.4|203912.8|203823.1|203873.1|203793.8|19
1738684030000|2025-02-04 15:47:10|203890.5|203800.5|203821.8|203731.8|203890.5|203800.5|203809.1|203719.1|14
1738684040000|2025-02-04 15:47:20|203811.3|203721.3|203801.7|203751.7|203827.1|203757.8|203800.5|203719.1|13
1738684050000|2025-02-04 15:47:30|203799.5|203749.5|203753|203663|203799.5|203749.5|203748.9|203658.9|12
1738684060000|2025-02-04 15:47:40|203750.2|203660.2|203713.6|203623.6|203753.3|203663.3|203683|203593|21
1738684070000|2025-02-04 15:47:50|203705.6|203615.6|203689.7|203599.7|203707.1|203617.1|203672.4|203582.4|21
1738684080000|2025-02-04 15:48:00|203687.4|203597.4|203614.8|203524.8|203688.3|203598.3|203598.6|203508.6|24
1738684090000|2025-02-04 15:48:10|203612.4|203522.4|203620.2|203530.2|203620.2|203530.2|203591.5|203501.5|13
1738684100000|2025-02-04 15:48:20|203623|203533|203605|203515|203623|203533|203605|203515|13
1738684110000|2025-02-04 15:48:30|203602.9|203512.9|203614.6|203524.6|203618.1|203528.1|203601.3|203511.3|18
1738684120000|2025-02-04 15:48:40|203622.4|203532.4|203785.3|203695.3|203796|203709.4|203622.4|203532.4|22
1738684130000|2025-02-04 15:48:50|203787.6|203697.6|203782.3|203732.3|203846.4|203775.6|203779.6|203697.6|21
1738684140000|2025-02-04 15:49:00|203784.6|203734.6|203800.6|203710.6|203811.2|203759.2|203782.3|203706.1|11
1738684150000|2025-02-04 15:49:10|203798.5|203708.5|203752.7|203662.7|203807.5|203717.5|203732.2|203662.7|13
1738684160000|2025-02-04 15:49:20|203756.1|203666.1|203776.3|203686.3|203784.3|203706.6|203717.2|203641.8|28
1738684170000|2025-02-04 15:49:30|203778.2|203688.2|203780.6|203730.6|203799.1|203745.9|203752.1|203674.1|20
1738684180000|2025-02-04 15:49:40|203778.5|203728.5|203761.1|203711.1|203801.7|203737.7|203760.5|203708.6|13
1738684190000|2025-02-04 15:49:50|203765|203715|203760.8|203710.8|203765|203715|203756.6|203706.6|10
1738684200000|2025-02-04 15:50:00|203762.6|203712.6|203754.1|203704.1|203762.6|203712.6|203742.7|203692.7|7
1738684210000|2025-02-04 15:50:10|203750.7|203700.7|203776.5|203686.5|203780.8|203708|203750.7|203681.5|9
1738684220000|2025-02-04 15:50:20|203774.7|203684.7|203672|203582|203774.7|203693.4|203671.8|203581.8|30
1738684230000|2025-02-04 15:50:30|203662.4|203572.4|203659.1|203609.1|203681.6|203614.8|203636.3|203546.3|20
1738684240000|2025-02-04 15:50:40|203657.3|203607.3|203655.7|203605.7|203667.4|203617.4|203655.6|203605.6|19
1738684250000|2025-02-04 15:50:50|203650.3|203600.3|203651.9|203601.9|203654.1|203604.1|203645.9|203595.9|13
1738684260000|2025-02-04 15:51:00|203665.3|203615.3|203655.3|203605.3|203665.3|203615.3|203651.5|203601.5|11
1738684270000|2025-02-04 15:51:10|203659.6|203609.6|203644.2|203594.2|203659.6|203609.6|203639.1|203589.1|12
1738684280000|2025-02-04 15:51:20|203647.6|203597.6|203680|203590|203686.4|203616.9|203638.7|203588.7|16
1738684290000|2025-02-04 15:51:30|203684.9|203594.9|203676.3|203586.3|203685.2|203595.2|203673.7|203583.7|20
1738684300000|2025-02-04 15:51:40|203676.5|203586.5|203575.3|203485.3|203676.5|203599.5|203528.9|203464.7|31
1738684310000|2025-02-04 15:51:50|203575.2|203485.2|203527.6|203437.6|203611.4|203521.4|203498.1|203437.6|33
1738684320000|2025-02-04 15:52:00|203532.4|203442.4|203572.7|203482.7|203574.8|203484.8|203532.4|203442.4|18
1738684330000|2025-02-04 15:52:10|203570.7|203480.7|203553.4|203463.4|203570.7|203480.7|203551|203461|10
1738684340000|2025-02-04 15:52:20|203560.8|203470.8|203573.8|203483.8|203580.8|203518.1|203554.7|203464.7|12
1738684350000|2025-02-04 15:52:30|203575.7|203485.7|203575.9|203485.9|203575.9|203519.3|203564.3|203485.7|6
1738684360000|2025-02-04 15:52:40|203564.5|203514.5|203649.4|203559.4|203652.7|203562.7|203564.5|203514.5|23
1738684370000|2025-02-04 15:52:50|203647.5|203557.5|203602.6|203512.6|203647.5|203557.5|203601.7|203511.7|17
1738684380000|2025-02-04 15:53:00|203600.7|203510.7|203597.6|203507.6|203617.1|203527.1|203591.3|203501.3|18
1738684390000|2025-02-04 15:53:10|203606.4|203516.4|203618.4|203528.4|203671.5|203581.5|203606.4|203516.4|25
1738684400000|2025-02-04 15:53:20|203615.7|203525.7|203615.7|203525.7|203618.5|203528.5|203615.7|203525.7|3
1738684410000|2025-02-04 15:53:30|203613.8|203523.8|203622.9|203532.9|203623.2|203533.2|203613.8|203523.8|6
1738684420000|2025-02-04 15:53:40|203621.7|203531.7|203598.9|203548.9|203621.7|203552.7|203592|203510.5|14
1738684430000|2025-02-04 15:53:50|203596.4|203546.4|203691.8|203601.8|203695.1|203605.1|203596.4|203539.7|22
1738684440000|2025-02-04 15:54:00|203695|203605|203685.3|203595.3|203695.2|203605.2|203670|203580|24
1738684450000|2025-02-04 15:54:10|203691.6|203601.6|203682.3|203592.3|203699.6|203609.6|203674.3|203584.3|15
1738684460000|2025-02-04 15:54:20|203680.5|203590.5|203684.8|203594.8|203692.2|203616.1|203666.1|203589.9|13
1738684470000|2025-02-04 15:54:30|203659.8|203609.8|203678|203588|203683.1|203619.6|203645|203581.4|22
1738684480000|2025-02-04 15:54:40|203670.4|203580.4|203737.4|203647.4|203737.4|203647.4|203653.2|203580.4|15
1738684490000|2025-02-04 15:54:50|203735.3|203645.3|203769.8|203679.8|203776.8|203697.8|203735.3|203645.3|17
1738684500000|2025-02-04 15:55:00|203761.2|203671.2|203782.1|203692.1|203787|203714.1|203751.7|203661.7|20
1738684510000|2025-02-04 15:55:10|203779.3|203689.3|203705.5|203615.5|203812.6|203722.6|203697.9|203607.9|27
1738684520000|2025-02-04 15:55:20|203667.4|203577.4|203712.3|203622.3|203724.4|203652.5|203660.8|203570.8|29
1738684530000|2025-02-04 15:55:30|203717.5|203627.5|203703.3|203653.3|203717.5|203658.5|203702.2|203627.5|11
1738684540000|2025-02-04 15:55:40|203702.3|203652.3|203767.6|203677.6|203784.5|203694.5|203700.9|203650.9|15
1738684550000|2025-02-04 15:55:50|203729.1|203639.1|203756.3|203666.3|203765.1|203675.1|203729.1|203639.1|19
1738684560000|2025-02-04 15:56:00|203750.3|203660.3|203752.5|203662.5|203762.2|203672.2|203749.5|203659.5|23
1738684570000|2025-02-04 15:56:10|203755|203665|203755.4|203665.4|203756.9|203666.9|203750.9|203660.9|12
1738684580000|2025-02-04 15:56:20|203754|203664|203729.7|203639.7|203760.8|203670.8|203675.5|203625.5|20
1738684590000|2025-02-04 15:56:30|203725.6|203635.6|203731.1|203641.1|203731.1|203657.3|203690.2|203635.6|15
1738684600000|2025-02-04 15:56:40|203735.4|203645.4|203758.4|203668.4|203765|203675|203735.4|203645.4|20
1738684610000|2025-02-04 15:56:50|203760.7|203670.7|203787.5|203737.5|203798.6|203748.6|203760.7|203670.7|15
1738684620000|2025-02-04 15:57:00|203786.1|203736.1|203790.3|203740.3|203793.7|203743.7|203782.5|203732.5|10
1738684630000|2025-02-04 15:57:10|203791.7|203741.7|203808.6|203758.6|203812.2|203762.2|203791.7|203741.7|4
1738684640000|2025-02-04 15:57:20|203806.8|203756.8|203700.5|203650.5|203806.8|203756.8|203697.8|203634.8|30
1738684650000|2025-02-04 15:57:30|203697.4|203647.4|203721.4|203631.4|203733.2|203648.8|203681.1|203620|19
1738684660000|2025-02-04 15:57:40|203726.1|203636.1|203729.4|203639.4|203737.9|203647.9|203722|203632|16
1738684670000|2025-02-04 15:57:50|203731.2|203641.2|203698.4|203648.4|203731.2|203650.8|203677.3|203606.9|22
1738684680000|2025-02-04 15:58:00|203697.1|203647.1|203708.1|203658.1|203715.9|203665.9|203695.7|203645.7|14
1738684690000|2025-02-04 15:58:10|203706.8|203656.8|203718.1|203668.1|203718.4|203668.4|203706.8|203656.8|11
1738684700000|2025-02-04 15:58:20|203719.8|203669.8|203750|203660|203768.9|203678.9|203716.8|203657.2|23
1738684710000|2025-02-04 15:58:30|203728.5|203678.5|203765.4|203675.4|203772|203703.3|203722.6|203672.1|19
1738684720000|2025-02-04 15:58:40|203763.6|203673.6|203772.6|203682.6|203772.9|203682.9|203763.6|203673.6|8
1738684730000|2025-02-04 15:58:50|203778.7|203688.7|203776.2|203686.2|203780|203690|203759.7|203669.7|16
1738684740000|2025-02-04 15:59:00|203774.2|203684.2|203757|203667|203774.2|203686.3|203727|203667|11
1738684750000|2025-02-04 15:59:10|203759.2|203669.2|203756.6|203666.6|203778.8|203688.8|203755.5|203665.5|15
1738684760000|2025-02-04 15:59:20|203753|203663|203777.6|203687.6|203777.6|203687.6|203745.5|203655.5|9
1738684770000|2025-02-04 15:59:30|203771.5|203681.5|203770|203680|203773.6|203683.6|203767.3|203677.3|13
1738684780000|2025-02-04 15:59:40|203768.1|203678.1|203769.4|203679.4|203773.7|203683.7|203768.1|203678.1|7
1738684790000|2025-02-04 15:59:50|203767.5|203677.5|203724.6|203674.6|203767.5|203677.5|203723.2|203673.2|3
1738684800000|2025-02-04 16:00:00|203729.3|203679.3|203760.7|203670.7|203773.2|203701|203729.3|203668.4|16
1738684810000|2025-02-04 16:00:10|203764.6|203674.6|203767.4|203677.4|203771|203681|203758.8|203668.8|12
1738684820000|2025-02-04 16:00:20|203765.7|203675.7|203722.5|203632.5|203765.7|203675.7|203702.9|203632.2|11
1738684830000|2025-02-04 16:00:30|203714|203624|203703.4|203653.4|203720.1|203659.1|203700.4|203614.3|14
1738684840000|2025-02-04 16:00:40|203734.4|203644.4|203722.4|203632.4|203734.4|203644.4|203720.8|203630.8|7
1738684850000|2025-02-04 16:00:50|203723.7|203633.7|203761.8|203711.8|203763.4|203713.4|203723.7|203633.7|4
1738684860000|2025-02-04 16:01:00|203760.4|203710.4|203756.5|203706.5|203760.4|203710.4|203754.2|203704.2|7
1738684870000|2025-02-04 16:01:10|203758.3|203708.3|203758.1|203708.1|203759.8|203709.8|203756.7|203706.7|4
1738684880000|2025-02-04 16:01:20|203760.5|203710.5|203681.6|203591.6|203782.5|203714.4|203681.6|203591.6|13
1738684890000|2025-02-04 16:01:30|203690.3|203600.3|203728.8|203638.8|203738.3|203648.3|203682.1|203599.2|22
1738684900000|2025-02-04 16:01:40|203733.8|203643.8|203730.3|203640.3|203733.8|203643.8|203727|203637|8
1738684910000|2025-02-04 16:01:50|203728.2|203638.2|203729.9|203639.9|203733.1|203643.1|203728.2|203638.2|13
1738684920000|2025-02-04 16:02:00|203727.6|203637.6|203725.7|203635.7|203727.6|203637.6|203722.5|203632.5|4
1738684930000|2025-02-04 16:02:10|203724.3|203634.3|203725.4|203635.4|203728.8|203638.8|203723.8|203633.8|6
1738684940000|2025-02-04 16:02:20|203723.8|203633.8|203685.6|203635.6|203723.8|203664.6|203679.1|203629.1|17
1738684950000|2025-02-04 16:02:30|203732.3|203642.3|203716.1|203666.1|203732.3|203671.3|203690.7|203624.3|18
1738684960000|2025-02-04 16:02:40|203718.3|203668.3|203753.6|203663.6|203766.7|203676.7|203716.4|203663.6|7
1738684970000|2025-02-04 16:02:50|203755.7|203665.7|203755.9|203665.9|203755.9|203665.9|203753.4|203663.4|3
1738684980000|2025-02-04 16:03:00|203752.9|203662.9|203714.6|203664.6|203752.9|203674.5|203714.6|203647|15
1738684990000|2025-02-04 16:03:10|203717|203667|203727.4|203677.4|203733.7|203683.7|203717|203667|8
1738685000000|2025-02-04 16:03:20|203729|203679|203741.5|203651.5|203741.5|203679|203724.7|203634.7|7
1738685010000|2025-02-04 16:03:30|203736.2|203646.2|203745|203655|203750.4|203660.4|203736.2|203646.2|14
1738685020000|2025-02-04 16:03:40|203750|203660|203766|203716|203782.5|203732.5|203743|203653|17
1738685030000|2025-02-04 16:03:50|203769.6|203719.6|203750.2|203660.2|203780.6|203730.6|203748.1|203658.1|8
1738685040000|2025-02-04 16:04:00|203747.5|203657.5|203738.3|203648.3|203747.5|203657.5|203727.8|203637.8|11
1738685050000|2025-02-04 16:04:10|203740.2|203650.2|203735.3|203645.3|203742.7|203652.7|203733.4|203643.4|9
1738685060000|2025-02-04 16:04:20|203749.1|203699.1|203756.8|203666.8|203763|203699.1|203742.1|203657|18
1738685070000|2025-02-04 16:04:30|203763.7|203673.7|203695.7|203605.7|203775.3|203685.3|203695.7|203605.7|17
1738685080000|2025-02-04 16:04:40|203721.7|203631.7|203707.6|203617.6|203722.2|203632.2|203693.5|203603.5|21
1738685090000|2025-02-04 16:04:50|203709.4|203619.4|203702.4|203652.4|203718.7|203655.3|203698.5|203619.4|13
1738685100000|2025-02-04 16:05:00|203700.8|203650.8|203688|203598|203700.8|203650.8|203683.3|203598|12
1738685110000|2025-02-04 16:05:10|203690.1|203600.1|203603.2|203513.2|203690.1|203600.1|203603.2|203513.2|15
1738685120000|2025-02-04 16:05:20|203594.1|203504.1|203647.1|203557.1|203657.2|203567.2|203592.3|203502.3|22
1738685130000|2025-02-04 16:05:30|203651.5|203561.5|203694.7|203604.7|203694.7|203604.7|203651.5|203561.5|12
1738685140000|2025-02-04 16:05:40|203698.3|203608.3|203725|203635|203726.7|203636.7|203698.3|203608.3|12
1738685150000|2025-02-04 16:05:50|203726.4|203636.4|203673.1|203583.1|203726.4|203636.4|203630|203556.4|16
1738685160000|2025-02-04 16:06:00|203670.6|203580.6|203631.3|203541.3|203670.7|203580.7|203629.7|203539.7|18
1738685170000|2025-02-04 16:06:10|203639.5|203549.5|203647.7|203557.7|203653.9|203563.9|203639.5|203549.5|8
1738685180000|2025-02-04 16:06:20|203647.8|203557.8|203694.1|203604.1|203694.1|203604.1|203647.8|203557.8|11
1738685190000|2025-02-04 16:06:30|203683.1|203593.1|203710.8|203620.8|203723.6|203633.6|203683.1|203593.1|14
1738685200000|2025-02-04 16:06:40|203718.6|203628.6|203710.7|203620.7|203720.4|203630.4|203710.7|203620.7|4
1738685210000|2025-02-04 16:06:50|203707.9|203617.9|203714.4|203624.4|203720.6|203630.6|203707.9|203617.9|11
1738685220000|2025-02-04 16:07:00|203712.1|203622.1|203712.1|203622.1|203731.3|203641.3|203711.4|203621.4|12
1738685230000|2025-02-04 16:07:10|203714.4|203624.4|203720.9|203630.9|203722.9|203653.3|203701.1|203622.3|14
1738685250000|2025-02-04 16:07:30|203718.7|203628.7|203709.3|203619.3|203718.7|203628.7|203707.5|203617.5|7
1738685260000|2025-02-04 16:07:40|203711.1|203621.1|203699.8|203609.8|203715|203625|203694.8|203604.8|13
1738685270000|2025-02-04 16:07:50|203697.8|203607.8|203716.2|203626.2|203722.1|203632.1|203697.8|203607.8|11
1738685280000|2025-02-04 16:08:00|203714.2|203624.2|203711.6|203621.6|203714.2|203624.2|203707.3|203617.3|6
1738685290000|2025-02-04 16:08:10|203709.5|203619.5|203709.5|203619.5|203711.4|203621.4|203709.5|203619.5|3
1738685300000|2025-02-04 16:08:20|203711.5|203621.5|203717.5|203627.5|203721.2|203631.2|203706.7|203616.7|11
1738685310000|2025-02-04 16:08:30|203715.3|203625.3|203717.1|203627.1|203717.1|203627.1|203715.3|203625.3|2
1738685320000|2025-02-04 16:08:40|203719|203629|203719.8|203629.8|203727.5|203637.5|203718.7|203628.7|6
1738685330000|2025-02-04 16:08:50|203717.6|203627.6|203717.7|203627.7|203719.6|203629.6|203717.6|203627.6|3
1738685340000|2025-02-04 16:09:00|203713.5|203623.5|203718.9|203628.9|203718.9|203628.9|203706.2|203616.2|9
1738685350000|2025-02-04 16:09:10|203714.4|203624.4|203726.1|203636.1|203726.1|203636.1|203714.4|203624.4|3
1738685360000|2025-02-04 16:09:20|203724.5|203634.5|203725.5|203635.5|203727.3|203637.3|203724.5|203634.5|4
1738685370000|2025-02-04 16:09:30|203724.3|203634.3|203725.9|203635.9|203725.9|203635.9|203724.3|203634.3|2
1738685380000|2025-02-04 16:09:40|203724.6|203634.6|203711.7|203621.7|203727.5|203637.5|203711.7|203621.7|11
1738685390000|2025-02-04 16:09:50|203717.8|203627.8|203723.4|203633.4|203727.3|203637.3|203717.8|203627.8|4
1738685400000|2025-02-04 16:10:00|203725|203635|203724.9|203634.9|203725|203635|203723.4|203633.4|3
1738685410000|2025-02-04 16:10:10|203726.7|203636.7|203726.7|203636.7|203726.7|203636.7|203726.7|203636.7|1
1738685420000|2025-02-04 16:10:20|203725.3|203635.3|203808.8|203718.8|203808.8|203743.1|203725.3|203635.3|23
1738685430000|2025-02-04 16:10:30|203806.1|203716.1|203793.9|203703.9|203811.5|203753|203793.9|203703.9|14
1738685440000|2025-02-04 16:10:40|203796.1|203706.1|203775.5|203685.5|203802.2|203731.3|203746.4|203656.4|20
1738685450000|2025-02-04 16:10:50|203778.1|203688.1|203802.9|203712.9|203805.4|203715.4|203777.9|203687.9|10
1738685460000|2025-02-04 16:11:00|203801.1|203711.1|203800.8|203710.8|203809.1|203719.1|203800.8|203710.8|7
1738685470000|2025-02-04 16:11:10|203802.6|203712.6|203859.1|203769.1|203862.9|203772.9|203802.6|203712.6|17
1738685480000|2025-02-04 16:11:20|203861.1|203771.1|203852.8|203762.8|203862|203772|203809.7|203758.7|12
1738685490000|2025-02-04 16:11:30|203855.1|203765.1|203862.9|203772.9|203862.9|203772.9|203855.1|203765.1|3
1738685500000|2025-02-04 16:11:40|203861.4|203771.4|203861.4|203771.4|203861.4|203771.4|203861.4|203771.4|1
1738685510000|2025-02-04 16:11:50|203863.4|203773.4|203828.8|203738.8|203863.4|203773.4|203796.1|203735.2|13
1738685520000|2025-02-04 16:12:00|203827.4|203737.4|203774.2|203684.2|203827.4|203737.4|203750.7|203684.2|8
1738685530000|2025-02-04 16:12:10|203776.5|203686.5|203752|203702|203780.5|203702|203752|203683.4|10
1738685540000|2025-02-04 16:12:20|203749.8|203699.8|203744.2|203654.2|203749.8|203699.8|203738.6|203648.6|13
1738685550000|2025-02-04 16:12:30|203746.1|203656.1|203759.4|203669.4|203762|203672|203746.1|203656.1|11
1738685560000|2025-02-04 16:12:40|203755.5|203665.5|203751.3|203661.3|203755.5|203665.5|203747.2|203657.2|8
1738685570000|2025-02-04 16:12:50|203748.1|203658.1|203757.4|203667.4|203758.1|203668.1|203747.5|203657.5|8
1738685580000|2025-02-04 16:13:00|203754.9|203664.9|203711.8|203661.8|203754.9|203681.4|203710.6|203660.6|17
1738685590000|2025-02-04 16:13:10|203710.6|203660.6|203703.7|203653.7|203712.6|203662.6|203703.7|203653.7|11
1738685600000|2025-02-04 16:13:20|203702.1|203652.1|203695.9|203605.9|203702.2|203652.1|203674|203584|14
1738685610000|2025-02-04 16:13:30|203691.9|203601.9|203706.8|203656.8|203707.7|203657.7|203662.2|203597.1|20
1738685620000|2025-02-04 16:13:40|203709.1|203659.1|203709.5|203659.5|203715.3|203665.3|203700.5|203650.5|19
1738685630000|2025-02-04 16:13:50|203715.5|203665.5|203799.1|203709.1|203806.9|203716.9|203702.7|203652.7|24
1738685650000|2025-02-04 16:14:10|203797|203707|203799.8|203709.8|203804.2|203714.2|203797|203707|3
1738685660000|2025-02-04 16:14:20|203797.6|203707.6|203794.1|203704.1|203800.8|203710.8|203793.6|203703.6|13
1738685670000|2025-02-04 16:14:30|203800.4|203710.4|203817.5|203727.5|203819|203729|203794|203704|17
1738685680000|2025-02-04 16:14:40|203809|203719|203851|203761|203858|203768|203809|203719|8
1738685690000|2025-02-04 16:14:50|203849.7|203759.7|203851.2|203761.2|203853.8|203763.8|203849.7|203759.7|3
1738685700000|2025-02-04 16:15:00|203853.9|203763.9|203864|203774|203877|203787|203853.9|203763.9|9
1738685710000|2025-02-04 16:15:10|203856.6|203766.6|203868.9|203778.9|203871.4|203781.4|203855.9|203765.9|9
1738685720000|2025-02-04 16:15:20|203857.8|203767.8|203873|203783|203877.2|203787.2|203857.8|203767.8|13
1738685730000|2025-02-04 16:15:30|203872.3|203782.3|203878.7|203788.7|203880.7|203790.7|203857.9|203767.9|17
1738685740000|2025-02-04 16:15:40|203875.9|203785.9|203920.2|203830.2|203923.7|203833.7|203875.9|203785.9|17
1738685750000|2025-02-04 16:15:50|203916|203826|203892.5|203802.5|203916|203826|203892.5|203802.5|13
1738685760000|2025-02-04 16:16:00|203897.6|203807.6|203886.6|203796.6|203897.6|203807.6|203885.6|203795.6|16
1738685770000|2025-02-04 16:16:10|203886.4|203796.4|203898.7|203808.7|203898.7|203808.7|203886.4|203796.4|10
1738685780000|2025-02-04 16:16:20|203894.7|203804.7|203894.7|203804.7|203894.7|203804.7|203894.7|203804.7|1
1738685790000|2025-02-04 16:16:30|203913.2|203823.2|203912.3|203822.3|203924.4|203834.4|203908.5|203818.5|9
1738685800000|2025-02-04 16:16:40|203912.6|203822.6|203920.8|203830.8|203924.4|203834.4|203912.6|203822.6|8
1738685810000|2025-02-04 16:16:50|203926.3|203836.3|203926.3|203836.3|203926.3|203836.3|203926.3|203836.3|1
1738685820000|2025-02-04 16:17:00|203922.3|203832.3|203922.5|203832.5|203927.1|203837.1|203922.3|203832.3|3
1738685830000|2025-02-04 16:17:10|203929|203839|203922.5|203832.5|203929|203839|203922.5|203832.5|2
1738685850000|2025-02-04 16:17:30|203920|203830|203986.2|203896.2|204017|203927|203920|203830|10
1738685860000|2025-02-04 16:17:40|203983.2|203893.2|203987.9|203897.9|203988.2|203898.2|203981.5|203891.5|19
1738685870000|2025-02-04 16:17:50|203985.6|203895.6|204006.8|203916.8|204009.5|203919.5|203981.5|203891.5|9
1738685880000|2025-02-04 16:18:00|204004|203914|204004.9|203914.9|204004.9|203914.9|204001.9|203911.9|3
1738685890000|2025-02-04 16:18:10|204008.6|203918.6|204024.4|203934.4|204024.4|203934.4|204008.6|203918.6|8
1738685900000|2025-02-04 16:18:20|204027.6|203937.6|204027.3|203937.3|204057.6|203967.6|204027.3|203937.3|9
1738685910000|2025-02-04 16:18:30|204029.8|203939.8|204029.8|203939.8|204029.8|203939.8|204029.3|203939.3|3
1738685920000|2025-02-04 16:18:40|204029|203939|204014.2|203924.2|204029|203939|204014.2|203924.2|3
1738685930000|2025-02-04 16:18:50|204033.5|203943.5|204031.8|203941.8|204035.8|203945.8|204031.2|203941.2|5
1738685940000|2025-02-04 16:19:00|204033.4|203943.4|204033.4|203943.4|204043.8|203953.8|204033.4|203943.4|3
1738685950000|2025-02-04 16:19:10|204033.9|203943.9|204043.4|203953.4|204044.1|203954.1|204033.9|203943.9|5
1738685960000|2025-02-04 16:19:20|204048.2|203958.2|204062.1|203972.1|204067.1|203977.1|204048.2|203958.2|5
1738685970000|2025-02-04 16:19:30|204061.5|203971.5|204099.9|204009.9|204099.9|204009.9|204061.5|203971.5|7
1738685980000|2025-02-04 16:19:40|204089.9|203999.9|204095.6|204005.6|204122.6|204032.6|204089.9|203999.9|13
1738685990000|2025-02-04 16:19:50|204092.5|204002.5|204060.8|203970.8|204096|204017|204031.3|203941.3|16
1738686000000|2025-02-04 16:20:00|204049.8|203959.8|204050.4|203960.4|204059.9|203969.9|204046.1|203956.1|19
1738686010000|2025-02-04 16:20:10|204055.7|203965.7|204094.6|204004.6|204094.6|204004.6|204045.9|203955.9|22
1738686020000|2025-02-04 16:20:20|204092|204002|204109.2|204019.2|204109.2|204019.2|204092|204002|10
1738686030000|2025-02-04 16:20:30|204111.8|204021.8|204111.5|204021.5|204114|204024|204111.5|204021.5|3
1738686040000|2025-02-04 16:20:40|204115|204025|204112.4|204022.4|204115.8|204025.8|204110.3|204020.3|13
1738686050000|2025-02-04 16:20:50|204116|204026|204112.8|204022.8|204116|204026|204110.6|204020.6|8
1738686060000|2025-02-04 16:21:00|204106.8|204016.8|204107.4|204017.4|204120.3|204030.3|204036.9|203946.9|24
1738686070000|2025-02-04 16:21:10|204110.8|204020.8|204110.7|204020.7|204113.8|204023.8|204108.6|204018.6|9
1738686080000|2025-02-04 16:21:20|204113.4|204023.4|204127.7|204037.7|204130|204040|204110.4|204020.4|9
1738686090000|2025-02-04 16:21:30|204137.9|204047.9|204171.1|204081.1|204173.4|204107.9|204137.9|204047.9|10
1738686100000|2025-02-04 16:21:40|204173.8|204083.8|204174.9|204084.9|204181.7|204091.7|204171.3|204081.3|17
1738686110000|2025-02-04 16:21:50|204171.8|204081.8|204175|204085|204179.2|204089.2|204168|204078|9
1738686120000|2025-02-04 16:22:00|204180.7|204090.7|204175.1|204085.1|204180.7|204090.7|204170.9|204080.9|11
1738686130000|2025-02-04 16:22:10|204222.6|204132.6|204225.6|204135.6|204247|204157|204210.3|204120.3|25
1738686140000|2025-02-04 16:22:20|204230.4|204140.4|204299.7|204209.7|204302.6|204212.6|204229.2|204139.2|16
1738686150000|2025-02-04 16:22:30|204304.3|204214.3|204322.6|204232.6|204342.6|204252.6|204301.2|204211.2|25
1738686160000|2025-02-04 16:22:40|204319.6|204229.6|204337.1|204247.1|204337.1|204247.1|204319.1|204229.1|17
1738686170000|2025-02-04 16:22:50|204335.7|204245.7|204366|204276|204370.4|204280.4|204315.8|204225.8|24
1738686180000|2025-02-04 16:23:00|204366.5|204276.5|204331.3|204241.3|204372.3|204282.3|204304.6|204214.6|24
1738686190000|2025-02-04 16:23:10|204327.8|204237.8|204337.6|204247.6|204341.9|204251.9|204327.8|204237.8|21
1738686200000|2025-02-04 16:23:20|204335.4|204245.4|204344.7|204254.7|204351.6|204261.6|204332.2|204242.2|26
1738686210000|2025-02-04 16:23:30|204345.2|204255.2|204330.2|204240.2|204345.2|204255.2|204330.2|204240.2|19
1738686220000|2025-02-04 16:23:40|204332.6|204242.6|204335.5|204245.5|204345.8|204255.8|204332.6|204242.6|18
1738686230000|2025-02-04 16:23:50|204336.9|204246.9|204339.8|204249.8|204346.3|204256.3|204336.1|204246.1|20
1738686240000|2025-02-04 16:24:00|204342.9|204252.9|204331.5|204241.5|204343.4|204253.4|204328.8|204238.8|16
1738686250000|2025-02-04 16:24:10|204332|204242|204338.8|204248.8|204346.4|204256.4|204331.5|204241.5|19
1738686260000|2025-02-04 16:24:20|204336.2|204246.2|204320.1|204230.1|204342.5|204252.5|204320.1|204230.1|7
1738686270000|2025-02-04 16:24:30|204310.4|204220.4|204348.3|204258.3|204354.9|204264.9|204310.4|204220.4|24
1738686280000|2025-02-04 16:24:40|204347.4|204257.4|204348.2|204258.2|204351.8|204261.8|204344.3|204254.3|8
1738686290000|2025-02-04 16:24:50|204351.1|204261.1|204336.1|204246.1|204354|204264|204336.1|204246.1|21
1738686300000|2025-02-04 16:25:00|204344.3|204254.3|204341.6|204251.6|204344.3|204254.3|204332.7|204242.7|19
1738686310000|2025-02-04 16:25:10|204345.8|204255.8|204337.2|204247.2|204345.8|204255.8|204329.6|204239.6|20
1738686320000|2025-02-04 16:25:20|204340.4|204250.4|204287.8|204197.8|204340.4|204250.4|204277.7|204187.7|22
1738686330000|2025-02-04 16:25:30|204291.6|204201.6|204297.4|204207.4|204304.1|204214.1|204286.6|204196.6|22
1738686340000|2025-02-04 16:25:40|204293.7|204203.7|204295.2|204205.2|204295.2|204205.2|204285.6|204195.6|8
1738686350000|2025-02-04 16:25:50|204290.1|204200.1|204287.6|204197.6|204300.2|204210.2|204284.8|204194.8|10
1738686360000|2025-02-04 16:26:00|204291.7|204201.7|204308|204218|204313.9|204223.9|204291.6|204201.6|13
1738686370000|2025-02-04 16:26:10|204310.2|204220.2|204344.1|204254.1|204356|204266|204310.2|204220.2|16
1738686380000|2025-02-04 16:26:20|204349.9|204259.9|204273.2|204183.2|204349.9|204259.9|204273.2|204183.2|20
1738686390000|2025-02-04 16:26:30|204275.6|204185.6|204275.2|204185.2|204279.7|204189.7|204273|204183|6
1738686400000|2025-02-04 16:26:40|204279.9|204189.9|204341.7|204251.7|204341.7|204251.7|204277|204187|18
1738686410000|2025-02-04 16:26:50|204339.7|204249.7|204333.1|204243.1|204349.1|204259.1|204329.1|204239.1|16
1738686420000|2025-02-04 16:27:00|204329.5|204239.5|204328.5|204238.5|204331.8|204241.8|204323.2|204233.2|10
1738686430000|2025-02-04 16:27:10|204330.8|204240.8|204345|204255|204351|204261|204325|204235|19
1738686440000|2025-02-04 16:27:20|204339.3|204249.3|204334.6|204244.6|204347.8|204257.8|204334.6|204244.6|22
1738686450000|2025-02-04 16:27:30|204333.6|204243.6|204343.1|204253.1|204349.4|204259.4|204333.6|204243.6|11
1738686460000|2025-02-04 16:27:40|204348.4|204258.4|204351.8|204261.8|204351.8|204261.8|204337.6|204247.6|10
1738686470000|2025-02-04 16:27:50|204349.3|204259.3|204342.8|204252.8|204350.4|204260.4|204342.2|204252.2|9
1738686480000|2025-02-04 16:28:00|204345.7|204255.7|204347.6|204257.6|204352.8|204262.8|204342|204252|11
1738686490000|2025-02-04 16:28:10|204351.4|204261.4|204333.4|204243.4|204352.9|204262.9|204277.6|204187.6|20
1738686500000|2025-02-04 16:28:20|204334|204244|204309.6|204219.6|204345.5|204255.5|204309.6|204219.6|22
1738686510000|2025-02-04 16:28:30|204287.1|204197.1|204269.9|204179.9|204288|204198|204269.9|204179.9|9
1738686520000|2025-02-04 16:28:40|204268|204178|204289.9|204199.9|204304.6|204214.6|204268|204178|22
1738686530000|2025-02-04 16:28:50|204293.5|204203.5|204292|204202|204305.9|204215.9|204289.8|204199.8|18
1738686540000|2025-02-04 16:29:00|204277.6|204187.6|204288.1|204198.1|204296.4|204206.4|204273.2|204183.2|14
1738686550000|2025-02-04 16:29:10|204285.9|204195.9|204280.4|204190.4|204296.1|204206.1|204280.4|204190.4|16
1738686560000|2025-02-04 16:29:20|204283.7|204193.7|204279|204189|204283.7|204193.7|204271.6|204181.6|12
1738686570000|2025-02-04 16:29:30|204274.3|204184.3|204274.4|204184.4|204278.5|204188.5|204255.4|204165.4|20
1738686580000|2025-02-04 16:29:40|204273|204183|204247.1|204157.1|204273|204183|204234.6|204144.6|12
1738686590000|2025-02-04 16:29:50|204246|204156|204265.7|204175.7|204272.8|204182.8|204242.5|204152.5|23
1738686600000|2025-02-04 16:30:00|204266.1|204176.1|204198.8|204108.8|204269.8|204179.8|204198.8|204108.8|25
1738686610000|2025-02-04 16:30:10|204201.4|204111.4|204224.8|204134.8|204229.8|204139.8|204198.8|204108.8|12
1738686620000|2025-02-04 16:30:20|204215.2|204125.2|204224.4|204134.4|204231.7|204141.7|204215.2|204125.2|17
1738686630000|2025-02-04 16:30:30|204222.4|204132.4|204226.5|204136.5|204237|204147|204221.6|204131.6|19
1738686640000|2025-02-04 16:30:40|204233.5|204143.5|204199.7|204109.7|204233.5|204143.5|204194.5|204104.5|18
1738686650000|2025-02-04 16:30:50|204197.5|204107.5|204196.6|204106.6|204197.8|204107.8|204194|204104|5
1738686660000|2025-02-04 16:31:00|204191.9|204101.9|204212.2|204122.2|204212.2|204122.2|204178.1|204088.1|11
1738686670000|2025-02-04 16:31:10|204211.1|204121.1|204232.1|204142.1|204234.5|204144.5|204211.1|204121.1|13
1738686680000|2025-02-04 16:31:20|204234.5|204144.5|204271.4|204181.4|204283.4|204193.4|204223|204133|17
1738686690000|2025-02-04 16:31:30|204270.8|204180.8|204228.3|204138.3|204278|204188|204223.7|204133.7|20
1738686700000|2025-02-04 16:31:40|204224.8|204134.8|204223.6|204133.6|204229.4|204139.4|204222.6|204132.6|10
1738686710000|2025-02-04 16:31:50|204220.9|204130.9|204216.9|204126.9|204224|204134|204216.4|204126.4|16
1738686720000|2025-02-04 16:32:00|204222.6|204132.6|204179.8|204089.8|204224.5|204134.5|204151.7|204081.2|14
1738686730000|2025-02-04 16:32:10|204184.7|204094.7|204198.5|204108.5|204198.5|204108.5|204184.7|204094.7|8
1738686740000|2025-02-04 16:32:20|204195.9|204105.9|204208.5|204118.5|204214.8|204124.8|204195.5|204105.5|17
1738686750000|2025-02-04 16:32:30|204214.6|204124.6|204230.6|204140.6|204237|204147|204211|204121|21
1738686760000|2025-02-04 16:32:40|204235.9|204145.9|204238.2|204148.2|204242.1|204152.1|204231.7|204141.7|9
1738686770000|2025-02-04 16:32:50|204240.6|204150.6|204238|204148|204240.6|204150.6|204234.1|204144.1|5
1738686780000|2025-02-04 16:33:00|204232.1|204142.1|204258|204168|204258|204168|204226.1|204136.1|18
1738686790000|2025-02-04 16:33:10|204260.6|204170.6|204247.2|204157.2|204297|204207|204226.1|204153.4|27
1738686800000|2025-02-04 16:33:20|204245.5|204155.5|204266.7|204176.7|204266.7|204176.7|204242.9|204152.9|9
1738686810000|2025-02-04 16:33:30|204269|204179|204252.6|204162.6|204273|204183|204251.8|204161.8|14
1738686820000|2025-02-04 16:33:40|204253.5|204163.5|204255.8|204165.8|204260.1|204170.1|204251|204161|11
1738686830000|2025-02-04 16:33:50|204256|204166|204348.8|204258.8|204357.8|204267.8|204254.9|204164.9|19
1738686840000|2025-02-04 16:34:00|204354.2|204264.2|204355.1|204265.1|204365|204275|204351.8|204261.8|17
1738686850000|2025-02-04 16:34:10|204357.4|204267.4|204362.9|204272.9|204367.2|204277.2|204354.3|204264.3|14
1738686860000|2025-02-04 16:34:20|204378|204288|204420.2|204330.2|204428.1|204345.3|204378|204288|15
1738686870000|2025-02-04 16:34:30|204420.7|204330.7|204420.2|204330.2|204420.7|204330.7|204420.2|204330.2|14
1738686880000|2025-02-04 16:34:40|204420.7|204330.7|204424.9|204334.9|204432|204342|204411|204321|18
1738686890000|2025-02-04 16:34:50|204425.2|204335.2|204424.5|204334.5|204427.1|204337.1|204422.1|204332.1|17
1738686900000|2025-02-04 16:35:00|204426.7|204336.7|204529.7|204439.7|204537.9|204447.9|204424.6|204334.6|22
1738686910000|2025-02-04 16:35:10|204531.3|204441.3|204536|204446|204549.7|204459.7|204524.3|204434.3|15
1738686920000|2025-02-04 16:35:20|204538.4|204448.4|204482|204392|204538.4|204448.4|204468.1|204392|9
1738686930000|2025-02-04 16:35:30|204500.2|204410.2|204487.4|204397.4|204511.1|204421.1|204487.4|204397.4|14
1738686940000|2025-02-04 16:35:40|204492.8|204402.8|204505.1|204415.1|204510|204420|204487.4|204397.4|29
1738686950000|2025-02-04 16:35:50|204507.4|204417.4|204493.4|204403.4|204509.3|204419.3|204485.7|204395.7|22
1738686960000|2025-02-04 16:36:00|204496.9|204406.9|204500.7|204410.7|204502.2|204412.2|204479.3|204389.3|18
1738686970000|2025-02-04 16:36:10|204496.4|204406.4|204508.1|204418.1|204519.6|204429.6|204496.4|204406.4|20
1738686980000|2025-02-04 16:36:20|204511.5|204421.5|204540.4|204450.4|204540.4|204450.4|204507.8|204417.8|27
1738686990000|2025-02-04 16:36:30|204537.8|204447.8|204516.4|204426.4|204559.6|204469.6|204516.4|204426.4|15
1738687000000|2025-02-04 16:36:40|204523.5|204433.5|204532|204442|204532|204442|204513.9|204423.9|25
1738687010000|2025-02-04 16:36:50|204521.3|204431.3|204533.9|204443.9|204538.6|204448.6|204520.6|204430.6|24
1738687020000|2025-02-04 16:37:00|204536.6|204446.6|204529|204439|204536.6|204446.6|204524.3|204434.3|20
1738687030000|2025-02-04 16:37:10|204531.2|204441.2|204469.3|204379.3|204537.2|204447.2|204460.4|204370.4|18
1738687040000|2025-02-04 16:37:20|204468.9|204378.9|204468.3|204378.3|204473.2|204383.2|204468.3|204378.3|12
1738687050000|2025-02-04 16:37:30|204473.6|204383.6|204469.5|204379.5|204477.5|204387.5|204467.6|204377.6|18
1738687060000|2025-02-04 16:37:40|204474.5|204384.5|204467.4|204377.4|204474.5|204384.5|204448.2|204358.2|24
1738687070000|2025-02-04 16:37:50|204467.2|204377.2|204504.8|204414.8|204507.3|204417.3|204467.2|204377.2|17
1738687080000|2025-02-04 16:38:00|204504.9|204414.9|204480|204390|204516.5|204426.5|204480|204390|23
1738687090000|2025-02-04 16:38:10|204481.9|204391.9|204474.6|204384.6|204491.5|204401.5|204474|204384|22
1738687100000|2025-02-04 16:38:20|204472.1|204382.1|204480.1|204390.1|204487.6|204397.6|204467.7|204377.7|23
1738687110000|2025-02-04 16:38:30|204479.8|204389.8|204490.9|204400.9|204496.1|204406.1|204479.4|204389.4|11
1738687120000|2025-02-04 16:38:40|204495.6|204405.6|204490.3|204400.3|204501.2|204411.2|204486.2|204396.2|18
1738687130000|2025-02-04 16:38:50|204485.1|204395.1|204440|204350|204487.6|204397.6|204437.4|204347.4|12
1738687140000|2025-02-04 16:39:00|204444.4|204354.4|204440.7|204350.7|204455.1|204365.1|204440.3|204350.3|21
1738687150000|2025-02-04 16:39:10|204444.6|204354.6|204437.3|204347.3|204445|204355|204437.3|204347.3|11
1738687160000|2025-02-04 16:39:20|204440.6|204350.6|204451.9|204361.9|204454.9|204364.9|204431.6|204341.6|14
1738687170000|2025-02-04 16:39:30|204454.9|204364.9|204474|204384|204487.2|204397.2|204454.9|204364.9|11
1738687180000|2025-02-04 16:39:40|204476.4|204386.4|204445.5|204355.5|204493.4|204403.4|204442.6|204352.6|20
1738687190000|2025-02-04 16:39:50|204453.5|204363.5|204391.2|204301.2|204454.4|204364.4|204369.1|204279.1|24
1738687200000|2025-02-04 16:40:00|204388.8|204298.8|204385.2|204295.2|204393.5|204303.5|204379.1|204289.1|15
1738687210000|2025-02-04 16:40:10|204392.7|204302.7|204421|204331|204427.8|204337.8|204392.7|204302.7|25
1738687220000|2025-02-04 16:40:20|204423.7|204333.7|204475.2|204385.2|204482.5|204392.5|204417.5|204327.5|27
1738687230000|2025-02-04 16:40:30|204480.3|204390.3|204481.3|204391.3|204500.4|204410.4|204476.9|204386.9|33
1738687240000|2025-02-04 16:40:40|204481.5|204391.5|204505.2|204415.2|204513.4|204423.4|204481.5|204391.5|28
1738687250000|2025-02-04 16:40:50|204503.4|204413.4|204552|204462|204567.1|204477.1|204491.2|204401.2|23
1738687260000|2025-02-04 16:41:00|204576.2|204486.2|204568.9|204478.9|204579.9|204489.9|204553.4|204463.4|17
1738687270000|2025-02-04 16:41:10|204571.2|204481.2|204571.5|204481.5|204580.1|204511.2|204549.8|204480.7|19
1738687280000|2025-02-04 16:41:20|204574.3|204484.3|204637.9|204547.9|204659|204569|204574.3|204484.3|26
1738687290000|2025-02-04 16:41:30|204643.8|204553.8|204614.3|204524.3|204643.8|204553.8|204614.3|204524.3|20
1738687300000|2025-02-04 16:41:40|204619.2|204529.2|204631.5|204541.5|204637.9|204547.9|204619.2|204529.2|20
1738687310000|2025-02-04 16:41:50|204631.7|204541.7|204627.2|204537.2|204636|204546|204624.8|204534.8|11
1738687320000|2025-02-04 16:42:00|204630.9|204540.9|204637.1|204547.1|204639|204549|204624.4|204534.4|17
1738687330000|2025-02-04 16:42:10|204631.5|204541.5|204622.1|204532.1|204636.7|204546.7|204622.1|204532.1|13
1738687340000|2025-02-04 16:42:20|204628.1|204538.1|204634.5|204544.5|204634.5|204544.5|204622.8|204532.8|13
1738687350000|2025-02-04 16:42:30|204617.7|204527.7|204635.9|204545.9|204635.9|204545.9|204615.5|204525.5|17
1738687360000|2025-02-04 16:42:40|204632.2|204542.2|204646.2|204556.2|204654.6|204564.6|204630.2|204540.2|19
1738687370000|2025-02-04 16:42:50|204640.1|204550.1|204644.4|204554.4|204648.4|204558.4|204634.9|204544.9|15
1738687380000|2025-02-04 16:43:00|204639.6|204549.6|204648.2|204558.2|204659.1|204569.1|204639.6|204549.6|18
1738687390000|2025-02-04 16:43:10|204650.5|204560.5|204612.8|204522.8|204650.5|204560.5|204569.3|204479.3|11
1738687400000|2025-02-04 16:43:20|204618.4|204528.4|204650.8|204560.8|204656.8|204566.8|204618.3|204528.3|29
1738687410000|2025-02-04 16:43:30|204656|204566|204613.9|204523.9|204661|204571|204613.9|204523.9|19
1738687420000|2025-02-04 16:43:40|204617.4|204527.4|204615.7|204525.7|204639.8|204549.8|204613.4|204523.4|10
1738687430000|2025-02-04 16:43:50|204613.3|204523.3|204610.6|204520.6|204618.7|204528.7|204610.6|204520.6|16
1738687440000|2025-02-04 16:44:00|204609.8|204519.8|204614.6|204524.6|204614.6|204524.6|204609.8|204519.8|7
1738687450000|2025-02-04 16:44:10|204612.3|204522.3|204544.8|204494.8|204612.3|204522.3|204542.6|204467.6|9
1738687460000|2025-02-04 16:44:20|204546.6|204496.6|204582.9|204492.9|204606.4|204516.4|204546.6|204472.2|21
1738687470000|2025-02-04 16:44:30|204581.2|204491.2|204527.1|204477.1|204581.2|204491.2|204525.7|204475.7|12
1738687480000|2025-02-04 16:44:40|204525.8|204475.8|204500.6|204450.6|204525.8|204475.8|204496.2|204446.2|23
1738687490000|2025-02-04 16:44:50|204498.5|204448.5|204494.3|204444.3|204506.4|204456.4|204493.6|204443.6|16
1738687500000|2025-02-04 16:45:00|204492.4|204442.4|204532.6|204442.6|204532.6|204461.4|204490|204426.2|20
1738687510000|2025-02-04 16:45:10|204532.7|204442.7|204536.4|204486.4|204538.7|204488.7|204513.1|204438.5|23
1738687520000|2025-02-04 16:45:20|204539.1|204489.1|204594.5|204504.5|204613.5|204523.5|204539.1|204489.1|17
1738687530000|2025-02-04 16:45:30|204596.5|204506.5|204641.4|204551.4|204648.8|204558.8|204596.1|204506.1|23
1738687540000|2025-02-04 16:45:40|204644.6|204554.6|204566.8|204476.8|204654.5|204564.5|204566.1|204476.1|24
1738687550000|2025-02-04 16:45:50|204573.6|204483.6|204563.9|204473.9|204574.9|204484.9|204561|204471|26
1738687560000|2025-02-04 16:46:00|204559.6|204469.6|204533.6|204443.6|204565.9|204475.9|204498.6|204439.7|32
1738687570000|2025-02-04 16:46:10|204534.6|204444.6|204563.2|204473.2|204571.8|204481.8|204534.6|204444.6|30
1738687580000|2025-02-04 16:46:20|204561.1|204471.1|204524.7|204434.7|204579.4|204489.4|204504.8|204434.7|25
1738687590000|2025-02-04 16:46:30|204524.2|204434.2|204502.6|204412.6|204525|204435|204494.5|204404.5|20
1738687600000|2025-02-04 16:46:40|204500.9|204410.9|204532.7|204442.7|204534.1|204448|204485.6|204410.9|19
1738687610000|2025-02-04 16:46:50|204530.8|204440.8|204529.3|204439.3|204532.8|204442.8|204527.4|204437.4|13
1738687620000|2025-02-04 16:47:00|204527.6|204437.6|204520.5|204430.5|204533.9|204443.9|204513|204423|18
1738687630000|2025-02-04 16:47:10|204519.9|204429.9|204471.3|204421.3|204519.9|204429.9|204424.4|204374.4|23
1738687640000|2025-02-04 16:47:20|204472.7|204422.7|204501.3|204411.3|204519|204429|204472.7|204400|30
1738687650000|2025-02-04 16:47:30|204501|204411|204496.5|204406.5|204501|204411|204495.5|204405.5|13
1738687660000|2025-02-04 16:47:40|204498.9|204408.9|204514.4|204424.4|204515.9|204425.9|204495.6|204405.6|12
1738687670000|2025-02-04 16:47:50|204510.3|204420.3|204507|204417|204524.3|204434.3|204475.4|204385.4|14
1738687680000|2025-02-04 16:48:00|204508.7|204418.7|204498.8|204408.8|204519.9|204429.9|204488.5|204398.5|15
1738687690000|2025-02-04 16:48:10|204503.9|204413.9|204498.9|204408.9|204513.7|204423.7|204495|204405|25
1738687700000|2025-02-04 16:48:20|204500.8|204410.8|204513.4|204423.4|204521.8|204431.8|204494.3|204404.3|21
1738687710000|2025-02-04 16:48:30|204515.6|204425.6|204520.2|204430.2|204526.1|204436.1|204515.2|204425.2|20
1738687720000|2025-02-04 16:48:40|204520.5|204430.5|204520.2|204430.2|204522.6|204432.6|204520.2|204430.2|19
1738687730000|2025-02-04 16:48:50|204523|204433|204532.4|204442.4|204535.6|204445.6|204520.6|204430.6|24
1738687740000|2025-02-04 16:49:00|204533.8|204443.8|204603.8|204513.8|204620.6|204530.6|204532.4|204442.4|20
1738687750000|2025-02-04 16:49:10|204607.5|204517.5|204617.2|204527.2|204619.2|204529.2|204606.2|204516.2|19
1738687760000|2025-02-04 16:49:20|204617.8|204527.8|204619.5|204529.5|204630.2|204540.2|204617.8|204527.8|16
1738687770000|2025-02-04 16:49:30|204625.3|204535.3|204619.9|204529.9|204631.5|204541.5|204613.8|204523.8|11
1738687780000|2025-02-04 16:49:40|204621.5|204531.5|204621.5|204531.5|204622|204532|204621.5|204531.5|3
1738687790000|2025-02-04 16:49:50|204619.7|204529.7|204616.8|204526.8|204623.7|204533.7|204614.2|204524.2|13
1738687800000|2025-02-04 16:50:00|204616.9|204526.9|204686.4|204596.4|204719.4|204629.4|204611.6|204521.6|18
1738687810000|2025-02-04 16:50:10|204688.6|204598.6|204673|204583|204698.5|204608.5|204620.7|204561.5|22
1738687820000|2025-02-04 16:50:20|204667.7|204577.7|204667.2|204577.2|204669.8|204581.6|204626.7|204567.7|18
1738687830000|2025-02-04 16:50:30|204660.8|204570.8|204664.9|204574.9|204670.8|204592.2|204631.9|204568.8|22
1738687840000|2025-02-04 16:50:40|204673.2|204583.2|204685.2|204595.2|204700|204633.5|204637|204583.2|26
1738687850000|2025-02-04 16:50:50|204685|204595|204694.6|204604.6|204697.9|204607.9|204685|204595|11
1738687860000|2025-02-04 16:51:00|204692.4|204602.4|204682.9|204592.9|204692.4|204602.4|204633.2|204579.1|21
1738687870000|2025-02-04 16:51:10|204680.5|204590.5|204697.5|204607.5|204697.5|204607.5|204672.9|204582.9|15
1738687880000|2025-02-04 16:51:20|204695.4|204605.4|204656.6|204566.6|204695.4|204605.4|204644.7|204554.7|20
1738687890000|2025-02-04 16:51:30|204663.5|204573.5|204697.1|204607.1|204699.3|204609.3|204663.5|204573.5|20
1738687900000|2025-02-04 16:51:40|204694.9|204604.9|204659.1|204569.1|204694.9|204604.9|204658.9|204568.9|10
1738687910000|2025-02-04 16:51:50|204665.8|204575.8|204656.9|204566.9|204669.5|204579.5|204653.6|204563.6|13
1738687920000|2025-02-04 16:52:00|204649.1|204559.1|204583.9|204493.9|204654.8|204564.8|204580.1|204490.1|22
1738687930000|2025-02-04 16:52:10|204594.4|204504.4|204610.4|204520.4|204612.8|204522.8|204591.4|204501.4|19
1738687940000|2025-02-04 16:52:20|204616.1|204526.1|204597.9|204507.9|204634.6|204544.6|204597.9|204507.9|25
1738687950000|2025-02-04 16:52:30|204597.4|204507.4|204599.8|204509.8|204613.3|204523.3|204597.4|204507.4|21
1738687960000|2025-02-04 16:52:40|204603.3|204513.3|204605.7|204515.7|204612.7|204522.7|204598|204508|17
1738687970000|2025-02-04 16:52:50|204611.5|204521.5|204608.8|204518.8|204614.7|204524.7|204605.9|204515.9|9
1738687980000|2025-02-04 16:53:00|204614|204524|204603.7|204513.7|204617.3|204527.3|204603.7|204513.7|17
1738687990000|2025-02-04 16:53:10|204605.9|204515.9|204598.9|204508.9|204617.4|204527.4|204586.9|204496.9|20
1738688000000|2025-02-04 16:53:20|204606.6|204516.6|204605.3|204515.3|204615.3|204525.3|204595|204505|17
1738688010000|2025-02-04 16:53:30|204611.9|204521.9|204569.4|204479.4|204613.7|204523.7|204564.6|204474.6|14
1738688020000|2025-02-04 16:53:40|204561.2|204471.2|204563.5|204473.5|204568.7|204478.7|204558.8|204468.8|7
1738688030000|2025-02-04 16:53:50|204561.1|204471.1|204582.6|204492.6|204582.6|204492.6|204561.1|204471.1|8
1738688040000|2025-02-04 16:54:00|204582.8|204492.8|204582.7|204492.7|204618.1|204528.1|204579.1|204489.1|24
1738688050000|2025-02-04 16:54:10|204590.5|204500.5|204518.1|204428.1|204592.8|204502.8|204509.5|204419.5|23
1738688060000|2025-02-04 16:54:20|204520.4|204430.4|204547|204457|204567.1|204477.1|204511.4|204421.4|22
1738688070000|2025-02-04 16:54:30|204539|204449|204547.8|204457.8|204558.6|204468.6|204533.5|204443.5|28
1738688080000|2025-02-04 16:54:40|204550.4|204460.4|204538.2|204448.2|204555.4|204465.4|204536.6|204446.6|23
1738688090000|2025-02-04 16:54:50|204541|204451|204547.1|204457.1|204558.7|204468.7|204530.5|204440.5|25
1738688100000|2025-02-04 16:55:00|204551.1|204461.1|204546.6|204456.6|204555.1|204465.1|204540.7|204450.7|11
1738688110000|2025-02-04 16:55:10|204550.1|204460.1|204532.5|204442.5|204551.4|204461.4|204527.7|204437.7|29
1738688120000|2025-02-04 16:55:20|204539.4|204449.4|204556.8|204466.8|204558.7|204468.7|204539.4|204449.4|17
1738688130000|2025-02-04 16:55:30|204559.4|204469.4|204546.2|204456.2|204560|204470|204529.5|204439.5|19
1738688140000|2025-02-04 16:55:40|204543.5|204453.5|204559|204469|204562.2|204472.2|204541|204451|17
1738688150000|2025-02-04 16:55:50|204552.2|204462.2|204545.7|204455.7|204558.2|204468.2|204540.9|204450.9|15
1738688160000|2025-02-04 16:56:00|204544.5|204454.5|204546.2|204456.2|204552.2|204462.2|204518.5|204428.5|15
1738688170000|2025-02-04 16:56:10|204547.2|204457.2|204544.6|204454.6|204552.2|204462.2|204540.3|204450.3|17
1738688180000|2025-02-04 16:56:20|204547|204457|204582.1|204492.1|204582.1|204492.1|204547|204457|21
1738688190000|2025-02-04 16:56:30|204585.1|204495.1|204583.7|204493.7|204589.3|204499.3|204578.2|204488.2|10
1738688200000|2025-02-04 16:56:40|204576.5|204486.5|204576.5|204486.5|204584.5|204494.5|204573.3|204483.3|17
1738688210000|2025-02-04 16:56:50|204579|204489|204547.6|204457.6|204602.6|204512.6|204547.6|204457.6|16
1738688220000|2025-02-04 16:57:00|204546.6|204456.6|204555.9|204465.9|204571.4|204481.4|204528.6|204438.6|15
1738688230000|2025-02-04 16:57:10|204554.1|204464.1|204500.7|204410.7|204554.1|204464.1|204500.7|204410.7|17
1738688240000|2025-02-04 16:57:20|204506.9|204416.9|204540.6|204450.6|204540.6|204450.6|204499.5|204409.5|18
1738688250000|2025-02-04 16:57:30|204540.7|204450.7|204538.1|204448.1|204546.8|204456.8|204528.5|204438.5|12
1738688260000|2025-02-04 16:57:40|204535.6|204445.6|204568.7|204478.7|204572|204482|204534.8|204444.8|9
1738688270000|2025-02-04 16:57:50|204566.3|204476.3|204576.5|204486.5|204585.1|204495.1|204566.3|204476.3|15
1738688280000|2025-02-04 16:58:00|204576.1|204486.1|204581.2|204491.2|204581.3|204491.3|204575.8|204485.8|11
1738688290000|2025-02-04 16:58:10|204581|204491|204575.4|204485.4|204581.2|204491.2|204575.4|204485.4|3
1738688300000|2025-02-04 16:58:20|204571.4|204481.4|204532.2|204442.2|204571.4|204481.4|204527.5|204437.5|10
1738688310000|2025-02-04 16:58:30|204532.9|204442.9|204507|204417|204536.4|204446.4|204507|204417|14
1738688320000|2025-02-04 16:58:40|204511.7|204421.7|204522.1|204432.1|204522.1|204432.1|204511.7|204421.7|8
1738688330000|2025-02-04 16:58:50|204519.5|204429.5|204519|204429|204523.5|204433.5|204519|204429|4
1738688340000|2025-02-04 16:59:00|204521.4|204431.4|204499.3|204409.3|204521.4|204431.4|204494.8|204404.8|11
1738688350000|2025-02-04 16:59:10|204498.3|204408.3|204483.5|204393.5|204500.4|204410.4|204483.5|204393.5|12
1738688360000|2025-02-04 16:59:20|204486.1|204396.1|204478.6|204388.6|204488.1|204398.1|204478.5|204388.5|7
1738688370000|2025-02-04 16:59:30|204481.4|204391.4|204478.5|204388.5|204487.1|204397.1|204478.4|204388.4|7
1738688380000|2025-02-04 16:59:40|204481.4|204391.4|204478.4|204388.4|204487|204397|204476.1|204386.1|14
1738688390000|2025-02-04 16:59:50|204480.7|204390.7|204491.3|204401.3|204491.6|204401.6|204478.1|204388.1|8
1738688400000|2025-02-04 17:00:00|204493.5|204403.5|204451.2|204361.2|204493.5|204403.5|204439.4|204349.4|29
1738688410000|2025-02-04 17:00:10|204450.8|204360.8|204440.3|204350.3|204450.8|204360.8|204424.5|204334.5|14
1738688430000|2025-02-04 17:00:30|204444.5|204354.5|204453.9|204363.9|204454.4|204364.4|204442.2|204352.2|11
1738688440000|2025-02-04 17:00:40|204454.4|204364.4|204446.5|204356.5|204456.6|204366.6|204434.5|204344.5|12
1738688450000|2025-02-04 17:00:50|204446.1|204356.1|204400.8|204310.8|204446.1|204356.1|204397.6|204307.6|7
1738688460000|2025-02-04 17:01:00|204398.2|204308.2|204392.7|204302.7|204398.2|204308.2|204370.8|204280.8|13
1738688470000|2025-02-04 17:01:10|204390.6|204300.6|204351|204261|204390.6|204300.6|204313.3|204223.3|23
1738688480000|2025-02-04 17:01:20|204354.2|204264.2|204348.1|204258.1|204354.2|204264.2|204332.5|204242.5|21
1738688490000|2025-02-04 17:01:30|204350.5|204260.5|204355.3|204265.3|204355.3|204265.3|204350.5|204260.5|9
1738688500000|2025-02-04 17:01:40|204352.7|204262.7|204353.7|204263.7|204353.7|204263.7|204350.4|204260.4|3
1738688510000|2025-02-04 17:01:50|204356.5|204266.5|204355.9|204265.9|204358.2|204268.2|204354.1|204264.1|4
1738688520000|2025-02-04 17:02:00|204355.8|204265.8|204350.4|204260.4|204360|204270|204348|204258|4
1738688530000|2025-02-04 17:02:10|204348.1|204258.1|204348.4|204258.4|204350.4|204260.4|204346.7|204256.7|7
1738688540000|2025-02-04 17:02:20|204342.9|204252.9|204350.3|204260.3|204350.3|204260.3|204342.5|204252.5|5
1738688550000|2025-02-04 17:02:30|204346.4|204256.4|204346.1|204256.1|204348.5|204258.5|204334.3|204244.3|11
1738688560000|2025-02-04 17:02:40|204343.8|204253.8|204349.1|204259.1|204355.8|204265.8|204343.7|204253.7|13
1738688570000|2025-02-04 17:02:50|204351.3|204261.3|204366|204276|204366.7|204276.7|204351.3|204261.3|8
1738688580000|2025-02-04 17:03:00|204353.2|204263.2|204406.6|204316.6|204406.6|204316.6|204353.2|204263.2|12
1738688590000|2025-02-04 17:03:10|204406.1|204316.1|204406.8|204316.8|204406.9|204316.9|204406.1|204316.1|6
1738688600000|2025-02-04 17:03:20|204406.6|204316.6|204426.6|204336.6|204429.6|204339.6|204406.6|204316.6|13
1738688610000|2025-02-04 17:03:30|204428.1|204338.1|204485.8|204395.8|204485.8|204395.8|204426.3|204336.3|18
1738688620000|2025-02-04 17:03:40|204486.6|204396.6|204489.9|204399.9|204491.6|204401.6|204485.5|204395.5|11
1738688630000|2025-02-04 17:03:50|204487.4|204397.4|204485.9|204395.9|204493.4|204403.4|204484.7|204394.7|9
1738688640000|2025-02-04 17:04:00|204488.4|204398.4|204482.5|204392.5|204490.7|204400.7|204479.4|204389.4|7
1738688650000|2025-02-04 17:04:10|204481.8|204391.8|204474|204384|204481.8|204391.8|204469.5|204379.5|9
1738688660000|2025-02-04 17:04:20|204471.8|204381.8|204408.1|204318.1|204471.8|204381.8|204404.4|204314.4|9
1738688670000|2025-02-04 17:04:30|204412.2|204322.2|204400.2|204310.2|204413.8|204323.8|204396.1|204306.1|12
1738688680000|2025-02-04 17:04:40|204403|204313|204398.8|204308.8|204417.9|204327.9|204398.8|204308.8|9
1738688690000|2025-02-04 17:04:50|204405.2|204315.2|204407.5|204317.5|204407.5|204317.5|204405.2|204315.2|2
1738688700000|2025-02-04 17:05:00|204409.8|204319.8|204406.5|204316.5|204409.8|204319.8|204402.5|204312.5|9
1738688720000|2025-02-04 17:05:20|204408.8|204318.8|204449.2|204359.2|204455|204365|204408.8|204318.8|7
1738688730000|2025-02-04 17:05:30|204449.4|204359.4|204448.7|204358.7|204449.4|204359.4|204446.5|204356.5|5
1738688740000|2025-02-04 17:05:40|204448.9|204358.9|204447.3|204357.3|204451.4|204361.4|204447.3|204357.3|7
1738688750000|2025-02-04 17:05:50|204447.6|204357.6|204450.5|204360.5|204450.5|204360.5|204447.6|204357.6|2
1738688760000|2025-02-04 17:06:00|204448.1|204358.1|204452.8|204362.8|204452.8|204362.8|204443.2|204353.2|7
1738688770000|2025-02-04 17:06:10|204453.7|204363.7|204436.5|204346.5|204460.4|204370.4|204435.3|204345.3|14
1738688780000|2025-02-04 17:06:20|204440|204350|204450.6|204360.6|204454|204364|204437.6|204347.6|13
1738688790000|2025-02-04 17:06:30|204452.1|204362.1|204454.5|204364.5|204454.5|204364.5|204452.1|204362.1|2
1738688800000|2025-02-04 17:06:40|204457.1|204367.1|204458.3|204368.3|204458.3|204368.3|204457.1|204367.1|3
1738688810000|2025-02-04 17:06:50|204452.3|204362.3|204497.6|204407.6|204497.6|204407.6|204452.3|204362.3|7
1738688820000|2025-02-04 17:07:00|204495.4|204405.4|204507.4|204417.4|204507.4|204417.4|204488.6|204398.6|15
1738688830000|2025-02-04 17:07:10|204510|204420|204511|204421|204511|204421|204494|204404|8
1738688840000|2025-02-04 17:07:20|204505.5|204415.5|204511|204421|204511|204421|204505.5|204415.5|4
1738688850000|2025-02-04 17:07:30|204502.8|204412.8|204512.3|204422.3|204512.3|204422.3|204502.8|204412.8|5
1738688860000|2025-02-04 17:07:40|204503.8|204413.8|204503.2|204413.2|204509.1|204419.1|204494.3|204404.3|5
1738688870000|2025-02-04 17:07:50|204508.4|204418.4|204524.2|204434.2|204530.3|204440.3|204495.7|204405.7|15
1738688880000|2025-02-04 17:08:00|204530.1|204440.1|204531|204441|204532.5|204442.5|204528.1|204438.1|6
1738688890000|2025-02-04 17:08:10|204533.5|204443.5|204533.8|204443.8|204534.6|204444.6|204531.6|204441.6|6
1738688900000|2025-02-04 17:08:20|204536.7|204446.7|204531.9|204441.9|204536.7|204446.7|204527|204437|8
1738688910000|2025-02-04 17:08:30|204529.5|204439.5|204529.5|204439.5|204529.5|204439.5|204529.5|204439.5|1
1738688920000|2025-02-04 17:08:40|204531.7|204441.7|204531.7|204441.7|204531.7|204441.7|204531.7|204441.7|1
1738688930000|2025-02-04 17:08:50|204531.6|204441.6|204531.1|204441.1|204531.6|204441.6|204531.1|204441.1|2
1738688940000|2025-02-04 17:09:00|204523.8|204433.8|204529.4|204439.4|204529.4|204439.4|204512.8|204422.8|10
1738688950000|2025-02-04 17:09:10|204529.9|204439.9|204530.1|204440.1|204530.1|204440.1|204521.9|204431.9|3
1738688960000|2025-02-04 17:09:20|204531.8|204441.8|204534.2|204444.2|204534.2|204444.2|204531.8|204441.8|2
1738688970000|2025-02-04 17:09:30|204533.9|204443.9|204556.5|204466.5|204569.6|204479.6|204532.8|204442.8|10
1738688980000|2025-02-04 17:09:40|204552.5|204462.5|204628.7|204538.7|204628.7|204548.1|204552.5|204462.5|18
1738688990000|2025-02-04 17:09:50|204624.6|204534.6|204627.1|204537.1|204638.4|204548.4|204624.6|204534.6|13
1738689000000|2025-02-04 17:10:00|204629.8|204539.8|204679.3|204589.3|204687.5|204597.5|204625.4|204535.4|21
1738689010000|2025-02-04 17:10:10|204679.6|204589.6|204689|204599|204689|204599|204661.6|204571.6|16
1738689020000|2025-02-04 17:10:20|204686.4|204596.4|204679.3|204589.3|204689.1|204599.1|204665.9|204575.9|15
1738689030000|2025-02-04 17:10:30|204679.5|204589.5|204676|204586|204680.2|204590.2|204671.9|204581.9|15
1738689040000|2025-02-04 17:10:40|204675.8|204585.8|204674|204584|204676.5|204586.5|204661.8|204571.8|13
1738689050000|2025-02-04 17:10:50|204679.1|204589.1|204671.2|204581.2|204679.1|204589.1|204671.2|204581.2|5
1738689060000|2025-02-04 17:11:00|204677.1|204587.1|204652.4|204562.4|204677.1|204587.1|204649.7|204559.7|10
1738689070000|2025-02-04 17:11:10|204654.8|204564.8|204657.9|204567.9|204657.9|204567.9|204654.8|204564.8|2
1738689080000|2025-02-04 17:11:20|204665.1|204575.1|204654|204564|204665.1|204575.1|204654|204564|3
1738689090000|2025-02-04 17:11:30|204656.8|204566.8|204665.6|204575.6|204667.3|204577.3|204656.8|204566.8|6
1738689100000|2025-02-04 17:11:40|204667.3|204577.3|204667.5|204577.5|204667.5|204577.5|204658.8|204568.8|4
1738689110000|2025-02-04 17:11:50|204658.8|204568.8|204664.8|204574.8|204664.8|204574.8|204658.8|204568.8|2
1738689120000|2025-02-04 17:12:00|204655.4|204565.4|204663|204573|204663|204573|204646|204556|8
1738689130000|2025-02-04 17:12:10|204658.4|204568.4|204666.5|204576.5|204675.2|204585.2|204655.6|204565.6|12
1738689140000|2025-02-04 17:12:20|204672.8|204582.8|204692.1|204602.1|204694.8|204604.8|204672.8|204582.8|7
1738689150000|2025-02-04 17:12:30|204689.6|204599.6|204684.3|204594.3|204689.6|204599.6|204679|204589|4
1738689160000|2025-02-04 17:12:40|204688|204598|204678.6|204588.6|204698.1|204608.1|204678.6|204588.6|8
1738689170000|2025-02-04 17:12:50|204693.2|204603.2|204690.9|204600.9|204693.2|204603.2|204689.7|204599.7|3
1738689180000|2025-02-04 17:13:00|204687.3|204597.3|204692.2|204602.2|204692.2|204602.2|204678.7|204588.7|12
1738689190000|2025-02-04 17:13:10|204679.7|204589.7|204674|204584|204687.1|204597.1|204658.9|204568.9|9
1738689200000|2025-02-04 17:13:20|204667.3|204577.3|204633.5|204543.5|204675.7|204585.7|204618|204528|17
1738689210000|2025-02-04 17:13:30|204631.4|204541.4|204636.2|204546.2|204636.2|204546.2|204624.4|204534.4|8
1738689220000|2025-02-04 17:13:40|204634|204544|204650|204560|204650|204560|204634|204544|4
1738689230000|2025-02-04 17:13:50|204647.5|204557.5|204682.4|204592.4|204689.8|204599.8|204647.4|204557.4|13
1738689240000|2025-02-04 17:14:00|204677.6|204587.6|204686.5|204596.5|204689.6|204599.6|204677.6|204587.6|9
1738689250000|2025-02-04 17:14:10|204688.8|204598.8|204675.7|204585.7|204688.8|204598.8|204675.7|204585.7|6
1738689260000|2025-02-04 17:14:20|204677.9|204587.9|204802|204712|204811.5|204721.5|204677.9|204587.9|15
1738689270000|2025-02-04 17:14:30|204809.6|204719.6|204803.3|204713.3|204809.6|204719.6|204802.8|204712.8|8
1738689280000|2025-02-04 17:14:40|204800.5|204710.5|204786.8|204696.8|204800.8|204710.8|204779|204689|12
1738689290000|2025-02-04 17:14:50|204781.4|204691.4|204783.6|204693.6|204795.3|204705.3|204775.7|204685.7|8
1738689300000|2025-02-04 17:15:00|204780.5|204690.5|204777.6|204687.6|204790.1|204700.1|204777.6|204687.6|10
1738689310000|2025-02-04 17:15:10|204779.4|204689.4|204798|204708|204802.1|204712.1|204779.4|204689.4|10
1738689320000|2025-02-04 17:15:20|204795.3|204705.3|204830.4|204740.4|204834.1|204744.1|204795.3|204705.3|19
1738689330000|2025-02-04 17:15:30|204828.2|204738.2|204845.9|204755.9|204866.3|204776.3|204828.2|204738.2|12
1738689340000|2025-02-04 17:15:40|204842.2|204752.2|204843.1|204753.1|204843.8|204753.8|204840.9|204750.9|5
1738689350000|2025-02-04 17:15:50|204837.5|204747.5|204821.7|204731.7|204837.5|204747.5|204821.7|204731.7|5
1738689360000|2025-02-04 17:16:00|204819.5|204729.5|204764.9|204674.9|204819.5|204729.5|204764.9|204674.9|13
1738689370000|2025-02-04 17:16:10|204764.7|204674.7|204914.9|204824.9|204958.1|204873.8|204764.7|204674.7|27
1738689380000|2025-02-04 17:16:20|204912.5|204822.5|204997.3|204907.3|205010.4|204920.4|204897.5|204807.5|31
1738689390000|2025-02-04 17:16:30|205000.9|204910.9|205000.5|204910.5|205020.8|204930.8|204924.5|204834.5|30
1738689400000|2025-02-04 17:16:40|205003|204913|205028.8|204938.8|205052.3|204962.3|204992.1|204913|29
1738689410000|2025-02-04 17:16:50|205031.2|204941.2|204987.6|204897.6|205032.1|204942.1|204981.6|204891.6|13
1738689420000|2025-02-04 17:17:00|204983.7|204893.7|204940.1|204850.1|204989.5|204899.5|204931.9|204841.9|15
1738689430000|2025-02-04 17:17:10|204937.1|204847.1|204803.8|204713.8|204942.8|204852.8|204803.8|204713.8|24
1738689440000|2025-02-04 17:17:20|204791.2|204701.2|204804|204714|204864.1|204774.1|204791.2|204701.2|28
1738689450000|2025-02-04 17:17:30|204757.1|204667.1|204723.7|204633.7|204757.1|204667.1|204710.9|204620.9|22
1738689460000|2025-02-04 17:17:40|204726.1|204636.1|204769.1|204679.1|204775.8|204685.8|204726.1|204636.1|24
1738689470000|2025-02-04 17:17:50|204754.7|204664.7|204727|204637|204754.7|204664.7|204727|204637|9
1738689480000|2025-02-04 17:18:00|204728.9|204638.9|204769.6|204679.6|204776.8|204686.8|204728.9|204638.9|9
1738689490000|2025-02-04 17:18:10|204777.7|204687.7|204832.3|204742.3|204850.6|204760.6|204777.7|204687.7|23
1738689500000|2025-02-04 17:18:20|204826.6|204736.6|204829.6|204739.6|204861.8|204771.8|204823.8|204733.8|25
1738689510000|2025-02-04 17:18:30|204830|204740|204822.5|204732.5|204837|204747|204822.5|204732.5|10
1738689520000|2025-02-04 17:18:40|204830.2|204740.2|204865.6|204775.6|204865.6|204775.6|204821.4|204731.4|13
1738689530000|2025-02-04 17:18:50|204858|204768|204866.3|204776.3|204873.8|204783.8|204838.8|204748.8|20
1738689540000|2025-02-04 17:19:00|204874|204784|204926.2|204836.2|204932.5|204842.5|204873.4|204783.4|19
1738689550000|2025-02-04 17:19:10|204929.2|204839.2|204927.5|204837.5|204931.2|204841.2|204925.5|204835.5|12
1738689560000|2025-02-04 17:19:20|204928|204838|204919|204829|204934.8|204844.8|204919|204829|14
1738689570000|2025-02-04 17:19:30|204922.2|204832.2|204967.6|204877.6|204972.7|204882.7|204922.2|204832.2|18
1738689580000|2025-02-04 17:19:40|204964.2|204874.2|204869.1|204779.1|204964.2|204874.2|204869.1|204779.1|19
1738689590000|2025-02-04 17:19:50|204866.6|204776.6|204817.2|204727.2|204881.9|204791.9|204816.7|204726.7|17
1738689600000|2025-02-04 17:20:00|204816.5|204726.5|204796.8|204706.8|204817.1|204754.9|204796.8|204706.8|16
1738689610000|2025-02-04 17:20:10|204794.8|204704.8|204773.4|204683.4|204802.3|204741.9|204773.4|204683.4|12
1738689620000|2025-02-04 17:20:20|204772.2|204682.2|204729.8|204639.8|204777.1|204687.1|204727.9|204637.9|21
1738689630000|2025-02-04 17:20:30|204728|204638|204729.1|204639.1|204733.8|204643.8|204727|204637|10
1738689640000|2025-02-04 17:20:40|204725.3|204635.3|204800.4|204710.4|204806.6|204716.6|204722|204632|9
1738689650000|2025-02-04 17:20:50|204808.4|204718.4|204783.1|204733.1|204817|204735.5|204783.1|204701.7|17
1738689660000|2025-02-04 17:21:00|204780.3|204730.3|204826.5|204736.5|204828.7|204739.4|204780.3|204708|23
1738689670000|2025-02-04 17:21:10|204824.6|204734.6|204860.9|204770.9|204870|204780|204817.4|204727.4|13
1738689680000|2025-02-04 17:21:20|204860.1|204770.1|204875.7|204785.7|204875.7|204785.7|204839.8|204749.8|23
1738689690000|2025-02-04 17:21:30|204874|204784|204862.5|204772.5|204876.4|204786.4|204861.1|204771.1|12
1738689700000|2025-02-04 17:21:40|204863.4|204773.4|204878.6|204788.6|204881.3|204791.3|204863|204773|16
1738689710000|2025-02-04 17:21:50|204883.2|204793.2|204887.2|204797.2|204896.7|204806.7|204883.2|204793.2|27
1738689720000|2025-02-04 17:22:00|204892.8|204802.8|204865.3|204775.3|204905.6|204815.6|204864.3|204774.3|19
1738689730000|2025-02-04 17:22:10|204869.2|204779.2|204865.8|204775.8|204869.2|204779.2|204844.3|204754.3|17
1738689740000|2025-02-04 17:22:20|204864.8|204774.8|204834|204744|204864.8|204774.8|204828.1|204738.1|16
1738689750000|2025-02-04 17:22:30|204831.2|204741.2|204827.7|204737.7|204840.9|204750.9|204821.2|204731.2|15
1738689760000|2025-02-04 17:22:40|204835.2|204745.2|204844.7|204754.7|204876.8|204786.8|204819.8|204729.8|19
1738689770000|2025-02-04 17:22:50|204847.7|204757.7|204840|204750|204847.7|204757.7|204836.6|204746.6|5
1738689780000|2025-02-04 17:23:00|204837.2|204747.2|204830.2|204740.2|204846.8|204756.8|204830.2|204740.2|11
1738689790000|2025-02-04 17:23:10|204834.4|204744.4|204839.9|204749.9|204839.9|204749.9|204831|204741|8
1738689800000|2025-02-04 17:23:20|204838|204748|204817.3|204727.3|204838|204748|204813.6|204723.6|9
1738689810000|2025-02-04 17:23:30|204814.8|204724.8|204815.6|204725.6|204821.6|204731.6|204814.8|204724.8|3
1738689820000|2025-02-04 17:23:40|204812.4|204722.4|204810.3|204720.3|204812.4|204722.4|204809.8|204719.8|3
1738689830000|2025-02-04 17:23:50|204815.6|204725.6|204898.8|204808.8|204904.9|204814.9|204808.9|204718.9|15
1738689840000|2025-02-04 17:24:00|204889.9|204799.9|204908.7|204818.7|204914.1|204824.1|204889.9|204799.9|12
1738689850000|2025-02-04 17:24:10|204911.1|204821.1|204907.7|204817.7|204913.9|204823.9|204905.3|204815.3|6
1738689860000|2025-02-04 17:24:20|204910.6|204820.6|204910.6|204820.6|204910.6|204820.6|204910.6|204820.6|1
1738689870000|2025-02-04 17:24:30|204913|204823|204911.7|204821.7|204914.9|204824.9|204910.4|204820.4|6
1738689880000|2025-02-04 17:24:40|204908.9|204818.9|204878.7|204788.7|204909.6|204819.6|204868|204778|11
1738689890000|2025-02-04 17:24:50|204881.7|204791.7|204883.4|204793.4|204884.8|204794.8|204875.2|204785.2|4
1738689900000|2025-02-04 17:25:00|204873.8|204783.8|204884.3|204794.3|204884.3|204794.3|204869.9|204779.9|8
1738689910000|2025-02-04 17:25:10|204881.7|204791.7|204846.8|204796.8|204881.7|204796.8|204842.2|204781.8|6
1738689920000|2025-02-04 17:25:20|204844.9|204794.9|204849|204799|204880.3|204808.9|204844.9|204778|18
1738689930000|2025-02-04 17:25:30|204847.9|204797.9|204848.9|204798.9|204856.3|204806.3|204843.7|204793.7|10
1738689940000|2025-02-04 17:25:40|204847.1|204797.1|204849|204799|204849|204799|204847.1|204797.1|2
1738689950000|2025-02-04 17:25:50|204846.9|204796.9|204822.7|204732.7|204864.9|204796.9|204806.4|204716.4|16
1738689960000|2025-02-04 17:26:00|204811.4|204721.4|204814.8|204764.8|204831.3|204768|204797.6|204721.4|20
1738689970000|2025-02-04 17:26:10|204807.8|204757.8|204782.1|204732.1|204816.1|204766.1|204782.1|204715.9|9
1738689980000|2025-02-04 17:26:20|204811.1|204721.1|204847.3|204757.3|204850|204760|204769.8|204719.8|16
1738689990000|2025-02-04 17:26:30|204861.6|204771.6|204850.5|204760.5|204866.5|204776.5|204849.2|204759.2|14
1738690000000|2025-02-04 17:26:40|204857|204767|204860.6|204770.6|204868.4|204778.4|204850.5|204760.5|11
1738690010000|2025-02-04 17:26:50|204851.1|204761.1|204864.7|204774.7|204871.8|204781.8|204803.7|204753.7|19
1738690020000|2025-02-04 17:27:00|204874.8|204784.8|204869.3|204779.3|204875.8|204812.1|204862.1|204777.9|5
1738690030000|2025-02-04 17:27:10|204867.3|204777.3|204862.8|204772.8|204867.3|204777.3|204862.8|204772.8|3
1738690040000|2025-02-04 17:27:20|204865.3|204775.3|204864.2|204774.2|204865.3|204775.3|204864.2|204774.2|2
1738690050000|2025-02-04 17:27:30|204862.4|204772.4|204862.8|204772.8|204866|204776|204860.9|204770.9|10
1738690060000|2025-02-04 17:27:40|204864.9|204774.9|204809|204719|204865.2|204775.2|204805.8|204715.8|11
1738690070000|2025-02-04 17:27:50|204806.8|204716.8|204852.3|204762.3|204858.4|204793.5|204806.8|204716.8|19
1738690080000|2025-02-04 17:28:00|204855|204765|204870.8|204780.8|204872.4|204782.4|204841.7|204751.7|14
1738690090000|2025-02-04 17:28:10|204872.5|204782.5|204868.9|204778.9|204872.5|204782.5|204867|204777|7
1738690100000|2025-02-04 17:28:20|204871.3|204781.3|204870.9|204780.9|204880|204790|204870.9|204780.9|11
1738690110000|2025-02-04 17:28:30|204871.4|204781.4|204879.3|204789.3|204888.3|204798.3|204871.4|204781.4|12
1738690120000|2025-02-04 17:28:40|204882.1|204792.1|204921.8|204831.8|204921.8|204831.8|204882.1|204792.1|18
1738690130000|2025-02-04 17:28:50|204913.2|204823.2|204908.7|204818.7|204919.7|204829.7|204905.4|204815.4|9
1738690140000|2025-02-04 17:29:00|204914.9|204824.9|204918.3|204828.3|204920.7|204830.7|204904.5|204814.5|15
1738690150000|2025-02-04 17:29:10|204911.5|204821.5|204921.5|204831.5|204921.5|204831.5|204911.5|204821.5|6
1738690160000|2025-02-04 17:29:20|204917|204827|204940.1|204850.1|204949.4|204859.4|204906.9|204816.9|19
1738690170000|2025-02-04 17:29:30|204944.8|204854.8|204942.9|204852.9|204944.8|204854.8|204939.7|204849.7|10
1738690180000|2025-02-04 17:29:40|204939.7|204849.7|204940.2|204850.2|204944.7|204854.7|204939.7|204849.7|7
1738690190000|2025-02-04 17:29:50|204943.8|204853.8|204935.2|204845.2|204943.8|204853.8|204913.5|204823.5|9
1738690200000|2025-02-04 17:30:00|204933.3|204843.3|204988.4|204898.4|204988.4|204921.8|204927.9|204837.9|22
1738690210000|2025-02-04 17:30:10|204984.7|204894.7|204972.7|204882.7|204984.7|204894.7|204951.3|204861.3|12
1738690220000|2025-02-04 17:30:20|204973.5|204883.5|204989.6|204899.6|204994.2|204904.2|204972.7|204882.7|14
1738690230000|2025-02-04 17:30:30|204992.4|204902.4|204993|204903|204993|204903|204989.1|204899.1|5
1738690240000|2025-02-04 17:30:40|204989.1|204899.1|205000.1|204910.1|205007.2|204917.2|204986.6|204896.6|5
1738690250000|2025-02-04 17:30:50|205008.3|204918.3|205002.3|204912.3|205008.7|204918.7|205001.4|204911.4|4
1738690260000|2025-02-04 17:31:00|205004.8|204914.8|205016|204926|205016|204926|205004.8|204914.8|5
1738690270000|2025-02-04 17:31:10|205008.8|204918.8|205022.6|204932.6|205026|204936|205008.8|204918.8|5
1738690280000|2025-02-04 17:31:20|205031.9|204941.9|205024.3|204974.3|205035.4|204977.9|205017.4|204937.2|19
1738690290000|2025-02-04 17:31:30|205022.3|204972.3|205083.8|205033.8|205083.8|205033.8|205013.8|204963.8|10
1738690300000|2025-02-04 17:31:40|205082.2|205032.2|205087.9|204997.9|205088.9|205032.2|205076.9|204986.9|20
1738690310000|2025-02-04 17:31:50|205082.5|204992.5|205068|204978|205090.1|205000.1|205035.2|204967.9|21
1738690320000|2025-02-04 17:32:00|205071.2|204981.2|205058.6|204968.6|205071.2|204981.2|205055.1|204965.1|17
1738690330000|2025-02-04 17:32:10|205056.8|204966.8|205050.7|204960.7|205056.8|204966.8|205050.7|204960.7|3
1738690340000|2025-02-04 17:32:20|205052.5|204962.5|205029.8|204939.8|205052.5|204962.5|205022.9|204932.9|10
1738690350000|2025-02-04 17:32:30|205031.7|204941.7|205066.5|204976.5|205077.2|204987.2|205018.1|204939.3|11
1738690360000|2025-02-04 17:32:40|205067.7|204977.7|205076|204986|205086.8|205007.2|205057.2|204973.6|19
1738690370000|2025-02-04 17:32:50|205084|204994|205080.8|204990.8|205084|204994|205074.5|204984.5|10
1738690380000|2025-02-04 17:33:00|205077.4|205027.4|205095.5|205005.5|205103.6|205046|205077.4|205005.1|15
1738690390000|2025-02-04 17:33:10|205086.9|204996.9|205084.9|204994.9|205096.1|205006.1|205081.7|204991.7|8
1738690400000|2025-02-04 17:33:20|205082.8|204992.8|205080.1|204990.1|205082.8|204992.8|205068|204978|11
1738690410000|2025-02-04 17:33:30|205078.3|204988.3|205080.2|204990.2|205080.2|204990.2|205078.3|204988.3|2
1738690420000|2025-02-04 17:33:40|205078.5|204988.5|205077.6|204987.6|205078.5|204995.4|205038.1|204979.9|10
1738690430000|2025-02-04 17:33:50|205078.5|204988.5|205058.8|204968.8|205080.7|204990.7|205058.8|204968.8|11
1738690440000|2025-02-04 17:34:00|205065|204975|204964.1|204874.1|205070.2|204980.2|204964.1|204874.1|20
1738690450000|2025-02-04 17:34:10|204971.8|204881.8|204942.2|204852.2|204977.8|204887.8|204937.2|204847.2|18
1738690460000|2025-02-04 17:34:20|204945|204855|204987.4|204897.4|204987.4|204897.4|204935|204845|8
1738690470000|2025-02-04 17:34:30|204990.3|204900.3|205033.8|204943.8|205036|204946|204990.3|204900.3|12
1738690480000|2025-02-04 17:34:40|205036.8|204946.8|205038.6|204948.6|205038.6|204948.6|205036.8|204946.8|2
1738690490000|2025-02-04 17:34:50|205029|204939|205037.5|204947.5|205037.5|204947.5|205029|204939|4
1738690500000|2025-02-04 17:35:00|205040.2|204950.2|205037.9|204947.9|205040.2|204950.2|205037.9|204947.9|2
1738690510000|2025-02-04 17:35:10|205035.3|204945.3|205037.5|204947.5|205040.4|204950.4|205035.3|204945.3|7
1738690520000|2025-02-04 17:35:20|205041.4|204951.4|205051.4|204961.4|205051.4|204961.4|205038.4|204948.4|4
1738690530000|2025-02-04 17:35:30|205053.3|204963.3|205051.6|204961.6|205053.3|204963.3|205051.6|204961.6|2
1738690540000|2025-02-04 17:35:40|205053.7|204963.7|205061.9|204971.9|205073|204983|205053.7|204963.7|9
1738690550000|2025-02-04 17:35:50|205063.9|204973.9|205047.8|204957.8|205063.9|204973.9|205024.8|204934.8|8
1738690560000|2025-02-04 17:36:00|205046|204956|204970.9|204880.9|205046|204956|204970.9|204880.9|24
1738690570000|2025-02-04 17:36:10|204972|204882|204971.9|204921.9|204999.6|204936.6|204970.4|204880.4|9
1738690580000|2025-02-04 17:36:20|204969.5|204919.5|204950.8|204860.8|204969.5|204919.5|204933.8|204860.3|19
1738690590000|2025-02-04 17:36:30|204953.2|204863.2|204959.5|204869.5|204959.5|204869.5|204933.4|204843.4|22
1738690600000|2025-02-04 17:36:40|204957.5|204867.5|204919.8|204829.8|204959.3|204869.3|204904.7|204814.7|19
1738690610000|2025-02-04 17:36:50|204912.5|204822.5|204924.7|204834.7|204924.7|204834.7|204910.3|204820.3|13
1738690620000|2025-02-04 17:37:00|204920.2|204830.2|204964.8|204874.8|204969.8|204879.8|204920.2|204830.2|21
1738690630000|2025-02-04 17:37:10|204959.9|204869.9|204987.8|204897.8|204990.8|204900.8|204954|204864|21
1738690640000|2025-02-04 17:37:20|204988.3|204898.3|204932.7|204842.7|204988.3|204898.3|204910.4|204841.9|15
1738690650000|2025-02-04 17:37:30|204924.1|204834.1|205001.7|204911.7|205001.9|204928.4|204908.1|204834.1|20
1738690660000|2025-02-04 17:37:40|205005.4|204915.4|205032.6|204942.6|205037.4|204947.4|205005.4|204915.4|13
1738690670000|2025-02-04 17:37:50|205013.8|204923.8|205014.4|204924.4|205018.9|204928.9|205009.8|204919.8|9
1738690680000|2025-02-04 17:38:00|205012.1|204922.1|205068.5|204978.5|205073.2|204983.2|205012.1|204922.1|22
1738690690000|2025-02-04 17:38:10|205070.9|204980.9|205098.8|205008.8|205104.1|205014.1|205055.5|204978.9|26
1738690700000|2025-02-04 17:38:20|205095.9|205005.9|205085.4|204995.4|205095.9|205005.9|205083.8|204993.8|3
1738690710000|2025-02-04 17:38:30|205083.7|204993.7|205097.1|205007.1|205099.7|205009.7|205083.7|204993.7|17
1738690720000|2025-02-04 17:38:40|205099|205009|205023.9|204933.9|205099|205009|205014.3|204924.3|19
1738690730000|2025-02-04 17:38:50|205025.1|204935.1|205055.4|204965.4|205063.9|204973.9|205025.1|204935.1|20
1738690740000|2025-02-04 17:39:00|205058.6|204968.6|205060|204970|205061.6|204971.6|205049.6|204959.6|24
1738690750000|2025-02-04 17:39:10|205060.8|204970.8|205065.4|204975.4|205072.3|204984.4|205033.9|204966.9|19
1738690760000|2025-02-04 17:39:20|205062.7|204972.7|205061.1|204971.1|205062.7|204972.7|205057.2|204967.2|3
1738690770000|2025-02-04 17:39:30|205063.1|204973.1|205036.5|204946.5|205063.1|204973.1|205036.5|204946.5|12
1738690780000|2025-02-04 17:39:40|205032.9|204942.9|205035.9|204945.9|205036.4|204946.4|205032.9|204942.9|4
1738690790000|2025-02-04 17:39:50|205038|204948|205056.5|204966.5|205058.3|204968.3|205038|204948|13
1738690800000|2025-02-04 17:40:00|205049.4|204959.4|205064.8|204974.8|205070.6|204980.6|205047.7|204957.7|15
1738690810000|2025-02-04 17:40:10|205067.1|204977.1|205008.8|204918.8|205067.1|204977.1|204997.7|204907.7|14
1738690820000|2025-02-04 17:40:20|205000|204910|205014.1|204924.1|205017.2|204927.2|205000|204910|21
1738690830000|2025-02-04 17:40:30|205015.5|204925.5|205017.7|204927.7|205021.5|204931.5|205010.5|204920.5|22
1738690840000|2025-02-04 17:40:40|205019|204929|205034.1|204944.1|205034.1|204944.1|205015.3|204925.3|17
1738690850000|2025-02-04 17:40:50|205026.8|204936.8|205032.7|204942.7|205035.9|204945.9|205026.3|204936.3|14
1738690860000|2025-02-04 17:41:00|205028.7|204938.7|204992.9|204902.9|205028.8|204938.8|204992.9|204902.9|7
1738690870000|2025-02-04 17:41:10|204994.9|204904.9|204994.9|204904.9|204994.9|204904.9|204994.9|204904.9|1
1738690880000|2025-02-04 17:41:20|204999.8|204909.8|204994.8|204904.8|205006.8|204916.8|204986|204896|13
1738690890000|2025-02-04 17:41:30|204990.5|204900.5|204993.4|204903.4|204994.4|204904.4|204985.6|204895.6|9
1738690900000|2025-02-04 17:41:40|204996|204906|204990|204900|204996|204906|204985.4|204895.4|7
1738690910000|2025-02-04 17:41:50|204985.4|204895.4|204987.2|204897.2|204991.5|204901.5|204982.7|204892.7|7
1738690920000|2025-02-04 17:42:00|204982.5|204892.5|204955.7|204865.7|204982.5|204892.5|204931|204841|12
1738690930000|2025-02-04 17:42:10|204951.7|204861.7|204971.1|204881.1|204972.3|204882.3|204951.7|204861.7|9
1738690940000|2025-02-04 17:42:20|204965.6|204875.6|204964.7|204874.7|204965.6|204875.6|204959.4|204869.4|4
1738690950000|2025-02-04 17:42:30|204969|204879|204964.5|204874.5|204971.5|204881.5|204964.5|204874.5|4
1738690960000|2025-02-04 17:42:40|204970.1|204880.1|204941.7|204851.7|204970.5|204880.5|204941.7|204851.7|13
1738690970000|2025-02-04 17:42:50|204945.8|204855.8|204911.9|204861.9|204945.8|204866.2|204910|204839.9|9
1738690980000|2025-02-04 17:43:00|204910.3|204860.3|204910.2|204860.2|204910.3|204860.3|204908.5|204858.5|3
1738690990000|2025-02-04 17:43:10|204911.9|204861.9|204913.6|204863.6|204918.9|204868.9|204911.9|204861.9|7
1738691000000|2025-02-04 17:43:20|204915.2|204865.2|204915|204865|204916.4|204866.4|204913.4|204863.4|7
1738691010000|2025-02-04 17:43:30|204918.9|204868.9|204918.3|204868.3|204921.1|204871.1|204912.7|204862.7|8
1738691020000|2025-02-04 17:43:40|204922.4|204872.4|204967.3|204877.3|204969.6|204879.6|204917.5|204867.5|7
1738691030000|2025-02-04 17:43:50|204969.5|204879.5|204969.1|204879.1|204969.5|204879.5|204967|204877|4
1738691040000|2025-02-04 17:44:00|204967.3|204877.3|204985.1|204895.1|204987|204897|204957.5|204867.5|13
1738691050000|2025-02-04 17:44:10|204981.8|204891.8|204987.1|204897.1|204995.2|204905.2|204976.8|204886.8|18
1738691060000|2025-02-04 17:44:20|204989|204899|204986.9|204896.9|204989|204899|204977.6|204887.6|9
1738691070000|2025-02-04 17:44:30|204987.6|204897.6|204989.5|204899.5|204998.5|204908.5|204980.1|204890.1|9
1738691080000|2025-02-04 17:44:40|204991.5|204901.5|204907.9|204817.9|204991.5|204901.5|204907.9|204817.9|13
1738691090000|2025-02-04 17:44:50|204910|204820|204915.9|204825.9|204925|204835|204908.2|204818.2|8
1738691100000|2025-02-04 17:45:00|204907.4|204817.4|204897.1|204807.1|204908.6|204818.6|204883.7|204793.7|18
1738691110000|2025-02-04 17:45:10|204901.9|204811.9|204956|204866|204956|204891.3|204901.9|204811.9|24
1738691120000|2025-02-04 17:45:20|204943.7|204893.7|204980|204890|204988.6|204908.3|204943.7|204865.2|20
1738691130000|2025-02-04 17:45:30|204978.1|204888.1|204986.6|204896.6|204991.5|204901.5|204977.4|204887.4|12
1738691140000|2025-02-04 17:45:40|204987.4|204897.4|204981.8|204891.8|204993.6|204903.6|204981.8|204891.8|8
1738691150000|2025-02-04 17:45:50|204986.7|204896.7|204980.7|204890.7|204986.7|204896.7|204980.7|204890.7|5
1738691160000|2025-02-04 17:46:00|204980|204890|204904.6|204814.6|204984.5|204894.5|204904.6|204814.6|16
1738691170000|2025-02-04 17:46:10|204908.4|204818.4|204880|204830|204908.9|204833.3|204866.6|204810.2|15
1738691180000|2025-02-04 17:46:20|204882|204832|204879.9|204829.9|204890.9|204840.9|204877.9|204827.9|21
1738691190000|2025-02-04 17:46:30|204881.5|204831.5|204880.2|204830.2|204886.2|204836.2|204880.2|204830.2|8
1738691200000|2025-02-04 17:46:40|204881.6|204831.6|204880.2|204830.2|204881.8|204831.8|204880.2|204830.2|3
1738691210000|2025-02-04 17:46:50|204878.6|204828.6|204873.4|204823.4|204881.8|204831.8|204870.7|204820.7|13
1738691220000|2025-02-04 17:47:00|204877.4|204827.4|204944.6|204854.6|204945|204874.3|204875.9|204825.9|13
1738691230000|2025-02-04 17:47:10|204946|204856|204946.4|204856.4|204948.1|204858.1|204944.2|204854.2|9
1738691240000|2025-02-04 17:47:20|204945.1|204855.1|204961.1|204871.1|204961.4|204871.4|204945.1|204855.1|12
1738691250000|2025-02-04 17:47:30|204964.3|204874.3|204995.6|204905.6|205003.2|204916.2|204951.9|204874.3|15
1738691260000|2025-02-04 17:47:40|204993.4|204903.4|204990|204900|205008.5|204918.5|204990|204900|13
1738691270000|2025-02-04 17:47:50|204991.5|204901.5|204919.2|204829.2|204991.5|204904.7|204905.7|204827.4|13
1738691280000|2025-02-04 17:48:00|204916.7|204826.7|204919.1|204869.1|204928|204878|204885.3|204826.7|29
1738691290000|2025-02-04 17:48:10|204924.8|204874.8|204904.2|204854.2|204930.6|204874.8|204889.6|204839.6|16
1738691300000|2025-02-04 17:48:20|204905.2|204855.2|204985.8|204895.8|204992.7|204902.7|204895.5|204845.5|24
1738691310000|2025-02-04 17:48:30|204986|204896|204980.1|204890.1|204986|204896|204978|204888|19
1738691320000|2025-02-04 17:48:40|204978.7|204888.7|204958.5|204908.5|204984.5|204910.1|204956.7|204888.4|14
1738691330000|2025-02-04 17:48:50|204957.1|204907.1|204959.5|204909.5|204964.1|204914.1|204955.6|204905.6|18
1738691340000|2025-02-04 17:49:00|204959.7|204909.7|204983.5|204893.5|204983.5|204909.7|204950.3|204893.1|11
1738691350000|2025-02-04 17:49:10|204983.9|204893.9|204952|204862|204987.8|204897.8|204939.3|204849.3|22
1738691360000|2025-02-04 17:49:20|204950.1|204860.1|204958.7|204868.7|204963.4|204873.4|204950.1|204860.1|18
1738691370000|2025-02-04 17:49:30|204960.9|204870.9|204967|204877|204970.7|204880.7|204960.9|204870.9|14
1738691380000|2025-02-04 17:49:40|204971.4|204881.4|204965.6|204875.6|204971.4|204881.4|204965.4|204875.4|7
1738691390000|2025-02-04 17:49:50|204967.6|204877.6|204963.7|204913.7|204980.3|204917|204958.9|204877.2|19
1738691400000|2025-02-04 17:50:00|204962.3|204912.3|204960|204910|204962.3|204912.3|204956.8|204906.8|13
1738691410000|2025-02-04 17:50:10|204963.9|204913.9|204956.9|204906.9|204964.7|204914.7|204954.6|204904.6|14
1738691420000|2025-02-04 17:50:20|204958.4|204908.4|204959.9|204909.9|204959.9|204909.9|204954.7|204904.7|10
1738691430000|2025-02-04 17:50:30|204961.3|204911.3|204957|204907|204963.1|204913.1|204955.5|204905.5|14
1738691440000|2025-02-04 17:50:40|204958.7|204908.7|204956.9|204906.9|204961.5|204911.5|204956.9|204906.9|7
1738691450000|2025-02-04 17:50:50|204954|204904|204882.1|204832.1|204959.3|204909.3|204880.6|204830.6|15
1738691460000|2025-02-04 17:51:00|204883.9|204833.9|204957.1|204867.1|204958.8|204879.9|204883.9|204830.5|17
1738691470000|2025-02-04 17:51:10|204955.3|204865.3|204968|204878|204968|204878|204951.4|204861.4|12
1738691480000|2025-02-04 17:51:20|204970|204880|204974.8|204884.8|204978|204888|204966|204876|18
1738691490000|2025-02-04 17:51:30|204980.3|204890.3|204976.6|204886.6|204986.4|204896.4|204973.5|204883.5|15
1738691500000|2025-02-04 17:51:40|204987.6|204897.6|204975|204885|204987.6|204897.6|204974.1|204884.1|11
1738691510000|2025-02-04 17:51:50|204978.4|204888.4|204956.3|204866.3|204988.9|204898.9|204956.3|204866.3|18
1738691520000|2025-02-04 17:52:00|204957|204867|204929.8|204839.8|204957|204869.8|204917.2|204836.9|24
1738691530000|2025-02-04 17:52:10|204937.5|204847.5|204928.2|204838.2|204937.5|204877.9|204918.6|204838.2|20
1738691540000|2025-02-04 17:52:20|204929.3|204839.3|204992|204902|204994.6|204904.6|204929.3|204839.3|20
1738691550000|2025-02-04 17:52:30|204997.6|204907.6|205015|204925|205016|204926|204991.9|204901.9|10
1738691560000|2025-02-04 17:52:40|205012.8|204922.8|204992.1|204902.1|205012.8|204922.8|204992.1|204902.1|3
1738691570000|2025-02-04 17:52:50|204990.8|204900.8|204977|204887|204990.8|204900.8|204974.1|204884.1|11
1738691580000|2025-02-04 17:53:00|204984.9|204894.9|204986.2|204896.2|204990.8|204900.8|204984.9|204894.9|9
1738691590000|2025-02-04 17:53:10|204990.5|204900.5|204974.9|204884.9|204993|204903|204968.6|204878.6|22
1738691600000|2025-02-04 17:53:20|204977.4|204887.4|204985.4|204895.4|204991.1|204901.1|204977.4|204887.4|13
1738691610000|2025-02-04 17:53:30|204988.6|204898.6|205001|204911|205009.9|204919.9|204985.2|204895.2|17
1738691620000|2025-02-04 17:53:40|205001.4|204911.4|205004.5|204914.5|205011|204921|205001|204911|12
1738691630000|2025-02-04 17:53:50|205006.5|204916.5|205013.9|204923.9|205013.9|204923.9|205004.2|204914.2|14
1738691640000|2025-02-04 17:54:00|205014.4|204924.4|205012|204922|205019.3|204929.3|205012|204922|7
1738691650000|2025-02-04 17:54:10|205019.5|204929.5|205078.8|204988.8|205088.9|204998.9|205010.6|204923.7|20
1738691660000|2025-02-04 17:54:20|205078.4|204988.4|205064.4|204974.4|205078.4|204988.4|205063|204973|13
1738691670000|2025-02-04 17:54:30|205061.8|204971.8|205036.3|204946.3|205064.9|204974.9|205030.9|204940.9|11
1738691680000|2025-02-04 17:54:40|205038.7|204948.7|205105.1|205015.1|205106.3|205016.3|204986.8|204896.8|21
1738691690000|2025-02-04 17:54:50|205106.9|205016.9|205108.9|205018.9|205114.5|205024.5|205104.7|205014.7|19
1738691700000|2025-02-04 17:55:00|205106.7|205016.7|205111.6|205021.6|205115|205025|205106.7|205016.7|14
1738691710000|2025-02-04 17:55:10|205109.4|205019.4|205077|204987|205110.5|205020.5|205020|204962.5|26
1738691720000|2025-02-04 17:55:20|205075.2|204985.2|205020.5|204930.5|205086.8|204996.8|205018.3|204928.3|18
1738691730000|2025-02-04 17:55:30|205018.8|204928.8|205027.9|204937.9|205032.2|204942.2|205018.8|204928.8|17
1738691740000|2025-02-04 17:55:40|205031.6|204941.6|204993|204903|205050.7|204960.7|204976.4|204886.4|17
1738691750000|2025-02-04 17:55:50|204988.8|204898.8|204994.5|204904.5|204994.5|204904.5|204988.8|204898.8|5
1738691760000|2025-02-04 17:56:00|204995.8|204905.8|205001.7|204911.7|205004.9|204914.9|204995.8|204905.8|9
1738691770000|2025-02-04 17:56:10|204987.5|204897.5|205054.8|204964.8|205060.8|204996.1|204980.5|204890.5|16
1738691780000|2025-02-04 17:56:20|205062.7|204972.7|205073.4|204983.4|205080.2|204990.2|205054.8|204964.8|13
1738691790000|2025-02-04 17:56:30|205070.9|204980.9|205041|204951|205071|204981|205037.7|204947.7|22
1738691800000|2025-02-04 17:56:40|205042.9|204952.9|205037.7|204947.7|205043.5|204953.5|205036|204946|18
1738691810000|2025-02-04 17:56:50|205036.1|204946.1|205033|204943|205036.1|204946.1|205033|204943|3
1738691820000|2025-02-04 17:57:00|205036|204946|205036.7|204946.7|205041.3|204951.3|205035.6|204945.6|10
1738691830000|2025-02-04 17:57:10|205038.2|204948.2|205032.9|204942.9|205038.2|204948.2|205031.7|204941.7|9
1738691840000|2025-02-04 17:57:20|205034.6|204944.6|205038.8|204988.8|205051.3|205001.3|205032.6|204942.6|12
1738691850000|2025-02-04 17:57:30|205041.2|204991.2|205041.2|204991.2|205056.5|205006.5|205033.8|204963.7|15
1738691860000|2025-02-04 17:57:40|205000.3|204950.3|205011.1|204921.1|205019.4|204950.3|205000.3|204921.1|18
1738691870000|2025-02-04 17:57:50|205018.2|204928.2|205002.6|204952.6|205020.5|204952.6|205002.6|204921.6|14
1738691880000|2025-02-04 17:58:00|204997.3|204947.3|205048.6|204958.6|205048.6|204958.6|204970|204912.6|26
1738691890000|2025-02-04 17:58:10|205059.1|205009.1|205077.9|204987.9|205080|205011.7|205055.4|204977.7|12
1738691900000|2025-02-04 17:58:20|205079.6|204989.6|205079|204989|205079.6|204989.6|205077.6|204987.6|3
1738691910000|2025-02-04 17:58:30|205080.1|204990.1|205060.9|204970.9|205080.1|204990.1|205060.9|204970.9|9
1738691920000|2025-02-04 17:58:40|205063|204973|205099|205009|205108.9|205018.9|205040.9|204950.9|13
1738691930000|2025-02-04 17:58:50|205108.2|205018.2|205104.8|205014.8|205117.9|205027.9|205097.1|205007.1|18
1738691940000|2025-02-04 17:59:00|205108.1|205018.1|205104.9|205014.9|205108.5|205018.5|205104.3|205014.3|12
1738691950000|2025-02-04 17:59:10|205108|205018|205106|205016|205108.9|205018.9|205102.7|205012.7|7
1738691960000|2025-02-04 17:59:20|205110.2|205020.2|205113.5|205023.5|205114.8|205024.8|205105.4|205015.4|17
1738691970000|2025-02-04 17:59:30|205118.3|205028.3|205215.2|205125.2|205222.1|205132.1|205118.3|205028.3|15
1738691980000|2025-02-04 17:59:40|205212|205122|205216.6|205126.6|205221.9|205131.9|205212|205122|6
1738691990000|2025-02-04 17:59:50|205213.2|205123.2|205234.7|205144.7|205241.1|205151.1|205213.2|205123.2|15
1738692000000|2025-02-04 18:00:00|205237.2|205147.2|205275.7|205185.7|205282.1|205192.1|205237.2|205147.2|16
1738692010000|2025-02-04 18:00:10|205270.4|205180.4|205282.7|205192.7|205285|205195|205268.4|205178.4|22
1738692020000|2025-02-04 18:00:20|205286.7|205196.7|205288.5|205198.5|205298.8|205208.8|205283.6|205193.6|10
1738692030000|2025-02-04 18:00:30|205285.9|205195.9|205274.7|205184.7|205285.9|205195.9|205274.1|205184.1|4
1738692040000|2025-02-04 18:00:40|205277.7|205187.7|205274|205184|205277.7|205187.7|205274|205184|6
1738692050000|2025-02-04 18:00:50|205277.9|205187.9|205296.1|205206.1|205302.7|205212.7|205275.1|205185.1|21
1738692060000|2025-02-04 18:01:00|205294.8|205204.8|205320.6|205230.6|205332.4|205242.4|205294.8|205204.8|20
1738692070000|2025-02-04 18:01:10|205315.3|205225.3|205312.7|205222.7|205320.5|205230.5|205312.7|205222.7|12
1738692080000|2025-02-04 18:01:20|205310.1|205220.1|205295.8|205205.8|205310.1|205239.2|205279|205192.9|15
1738692090000|2025-02-04 18:01:30|205295.4|205205.4|205289.4|205239.4|205302.2|205244.6|205285.9|205202.8|11
1738692100000|2025-02-04 18:01:40|205286.9|205236.9|205390.4|205300.4|205410.4|205320.4|205284.8|205207.9|19
1738692110000|2025-02-04 18:01:50|205389.1|205299.1|205400.3|205310.3|205417.7|205327.7|205389.1|205299.1|12
1738692120000|2025-02-04 18:02:00|205404.2|205314.2|205388.8|205298.8|205404.2|205326.5|205365.7|205297.7|17
1738692130000|2025-02-04 18:02:10|205392.7|205302.7|205381.4|205291.4|205392.7|205302.7|205366.2|205276.2|19
1738692140000|2025-02-04 18:02:20|205382.3|205292.3|205384.8|205294.8|205392.4|205302.4|205380.6|205290.6|13
1738692150000|2025-02-04 18:02:30|205385|205295|205392.3|205302.3|205415.2|205325.2|205384.9|205294.9|23
1738692160000|2025-02-04 18:02:40|205390.9|205300.9|205389.9|205299.9|205394.9|205304.9|205383.9|205293.9|19
1738692170000|2025-02-04 18:02:50|205383.9|205293.9|205356.6|205266.6|205388|205298|205319.8|205266.6|18
1738692180000|2025-02-04 18:03:00|205358.7|205268.7|205362.6|205272.6|205363.7|205273.7|205357.3|205267.3|5
1738692190000|2025-02-04 18:03:10|205360|205270|205342|205252|205360|205270|205334.3|205244.3|6
1738692200000|2025-02-04 18:03:20|205340.4|205250.4|205339.3|205249.3|205343|205253|205333.1|205243.1|12
1738692210000|2025-02-04 18:03:30|205337.8|205247.8|205301.5|205211.5|205342.3|205252.3|205301.5|205211.5|10
1738692220000|2025-02-04 18:03:40|205304.3|205214.3|205375.6|205285.6|205385.7|205295.7|205304.3|205214.3|12
1738692230000|2025-02-04 18:03:50|205377.9|205287.9|205391.6|205301.6|205399.8|205309.8|205365.6|205275.6|17
1738692240000|2025-02-04 18:04:00|205399.6|205309.6|205408.8|205358.8|205410.3|205360.3|205391.7|205301.7|10
1738692250000|2025-02-04 18:04:10|205407.2|205357.2|205414.7|205364.7|205417|205367|205407.2|205357.2|12
1738692260000|2025-02-04 18:04:20|205412.6|205362.6|205415.7|205365.7|205415.7|205365.7|205411.3|205361.3|3
1738692270000|2025-02-04 18:04:30|205415.5|205365.5|205413.5|205363.5|205415.5|205365.5|205413.5|205363.5|3
1738692280000|2025-02-04 18:04:40|205409.5|205359.5|205262.5|205172.5|205429.5|205359.5|205247|205157|9
1738692290000|2025-02-04 18:04:50|205267.1|205177.1|205174.1|205084.1|205267.1|205177.1|205165.7|205075.7|31
1738692300000|2025-02-04 18:05:00|205185.8|205095.8|205131.2|205041.2|205185.8|205095.8|205131.2|205041.2|16
1738692310000|2025-02-04 18:05:10|205109.3|205019.3|205109.3|205019.3|205114|205024|205105.5|205015.5|12
1738692320000|2025-02-04 18:05:20|205081.3|204991.3|205079.5|204989.5|205092.3|205002.3|205071.4|204981.4|15
1738692330000|2025-02-04 18:05:30|205076.5|204986.5|205083.7|204993.7|205083.7|204993.7|205075.7|204985.7|8
1738692340000|2025-02-04 18:05:40|205083|204993|205059.6|204969.6|205083|204993|205053.5|204963.5|9
1738692350000|2025-02-04 18:05:50|205062.3|204972.3|205065.1|204975.1|205065.1|204975.1|205062|204972|4
1738692360000|2025-02-04 18:06:00|205056.5|204966.5|205064.7|204974.7|205067.3|204977.3|205056.5|204966.5|7
1738692370000|2025-02-04 18:06:10|205061.7|204971.7|205064.9|204974.9|205064.9|204974.9|205057.9|204967.9|9
1738692380000|2025-02-04 18:06:20|205060.2|204970.2|205065.3|204975.3|205070.1|204980.1|205060.2|204970.2|6
1738692390000|2025-02-04 18:06:30|205068|204978|205066.9|204976.9|205068|204978|205062.7|204972.7|5
1738692400000|2025-02-04 18:06:40|205071.9|204981.9|205097.2|205007.2|205106.9|205016.9|205071.9|204981.9|18
1738692410000|2025-02-04 18:06:50|205095.9|205005.9|205092|205002|205096.8|205006.8|205091.7|205001.7|9
1738692420000|2025-02-04 18:07:00|205095|205005|205104.4|205014.4|205104.4|205014.4|205092.5|205002.5|8
1738692430000|2025-02-04 18:07:10|205111|205021|205111.8|205021.8|205117.2|205027.2|205101.4|205011.4|14
1738692440000|2025-02-04 18:07:20|205111.7|205021.7|205091.8|205001.8|205119.6|205029.6|205091.8|205001.8|12
1738692450000|2025-02-04 18:07:30|205092|205002|205093.7|205003.7|205104.9|205014.9|205092|205002|7
1738692460000|2025-02-04 18:07:40|205099.8|205009.8|205121.1|205031.1|205126.5|205036.5|205099.8|205009.8|11
1738692470000|2025-02-04 18:07:50|205117.9|205027.9|205108.4|205018.4|205126|205036|205108.4|205018.4|8
1738692480000|2025-02-04 18:08:00|205105.9|205015.9|205110.1|205020.1|205124.6|205034.6|205098.1|205008.1|13
1738692490000|2025-02-04 18:08:10|205113.7|205023.7|205109.9|205019.9|205118.7|205028.7|205109.9|205019.9|6
1738692500000|2025-02-04 18:08:20|205107.3|205017.3|205104.1|205014.1|205107.3|205017.3|205104.1|205014.1|3
1738692510000|2025-02-04 18:08:30|205104.8|205014.8|205100.2|205010.2|205104.8|205014.8|205100.2|205010.2|2
1738692520000|2025-02-04 18:08:40|205107|205017|205134.5|205044.5|205150.1|205060.1|205100.2|205010.2|14
1738692530000|2025-02-04 18:08:50|205134.3|205044.3|205144|205054|205162.2|205072.2|205134.3|205044.3|8
1738692540000|2025-02-04 18:09:00|205148.8|205058.8|205167.5|205077.5|205177.1|205087.1|205144|205054|17
1738692550000|2025-02-04 18:09:10|205191|205101|205191|205101|205197.9|205107.9|205177.3|205087.3|17
1738692560000|2025-02-04 18:09:20|205197.9|205107.9|205197.7|205107.7|205209.8|205119.8|205195.5|205105.5|9
1738692570000|2025-02-04 18:09:30|205206.5|205116.5|205196.1|205106.1|205206.5|205116.5|205196.1|205106.1|3
1738692580000|2025-02-04 18:09:40|205193.3|205103.3|205187.8|205097.8|205196.8|205106.8|205187.8|205097.8|6
1738692590000|2025-02-04 18:09:50|205182.3|205092.3|205195.1|205105.1|205203.7|205113.7|205182.3|205092.3|6
1738692600000|2025-02-04 18:10:00|205189.8|205099.8|205207.6|205117.6|205213|205123|205178.6|205088.6|12
1738692610000|2025-02-04 18:10:10|205215.3|205125.3|205219.5|205129.5|205222|205132|205208.3|205118.3|13
1738692620000|2025-02-04 18:10:20|205223.2|205133.2|205218.9|205128.9|205226.7|205136.7|205218|205128|13
1738692630000|2025-02-04 18:10:30|205226.1|205136.1|205212.2|205122.2|205226.5|205136.5|205212.2|205122.2|9
1738692640000|2025-02-04 18:10:40|205219.1|205129.1|205222.3|205132.3|205222.3|205132.3|205216.9|205126.9|3
1738692650000|2025-02-04 18:10:50|205219.1|205129.1|205223.5|205133.5|205223.5|205133.5|205219.1|205129.1|2
1738692660000|2025-02-04 18:11:00|205220.7|205130.7|205223.7|205133.7|205223.7|205133.7|205220.7|205130.7|2
1738692670000|2025-02-04 18:11:10|205220.8|205130.8|205223.6|205133.6|205223.6|205133.6|205220.8|205130.8|2
1738692680000|2025-02-04 18:11:20|205219.5|205129.5|205221.4|205131.4|205223.4|205133.4|205219.5|205129.5|3
1738692700000|2025-02-04 18:11:40|205218.8|205128.8|205315.4|205225.4|205326.3|205236.3|205218.8|205128.8|22
1738692710000|2025-02-04 18:11:50|205312.8|205222.8|205311.7|205221.7|205314.3|205224.3|205307.4|205217.4|5
1738692720000|2025-02-04 18:12:00|205308.8|205218.8|205314.2|205224.2|205314.5|205224.5|205308.8|205218.8|6
1738692730000|2025-02-04 18:12:10|205311.4|205221.4|205311.4|205221.4|205311.4|205221.4|205311.4|205221.4|1
1738692740000|2025-02-04 18:12:20|205314.2|205224.2|205311.8|205221.8|205315.1|205225.1|205311.4|205221.4|5
1738692750000|2025-02-04 18:12:30|205315.9|205225.9|205298.5|205208.5|205315.9|205225.9|205298.5|205208.5|6
1738692760000|2025-02-04 18:12:40|205257.5|205167.5|205281.5|205191.5|205281.8|205191.8|205248.4|205158.4|22
1738692770000|2025-02-04 18:12:50|205279.2|205189.2|205281.9|205191.9|205284.2|205194.2|205279.2|205189.2|4
1738692780000|2025-02-04 18:13:00|205279.7|205189.7|205276.9|205186.9|205281.8|205191.8|205276.9|205186.9|4
1738692790000|2025-02-04 18:13:10|205280.1|205190.1|205262.5|205172.5|205282.4|205192.4|205262.5|205172.5|6
1738692800000|2025-02-04 18:13:20|205265.3|205175.3|205282.5|205192.5|205305.7|205244.2|205228.1|205138.1|21
1738692810000|2025-02-04 18:13:30|205286.6|205196.6|205281.7|205191.7|205292.4|205202.4|205281.7|205191.7|18
1738692820000|2025-02-04 18:13:40|205284|205194|205284.2|205194.2|205294.7|205204.7|205284|205194|9
1738692830000|2025-02-04 18:13:50|205286|205196|205310.3|205220.3|205315.7|205238.9|205286|205196|19
1738692840000|2025-02-04 18:14:00|205315.3|205225.3|205404.3|205314.3|205406.2|205316.2|205294.2|205220.9|16
1738692850000|2025-02-04 18:14:10|205402.4|205312.4|205384.9|205294.9|205408|205318|205369.7|205279.7|12
1738692860000|2025-02-04 18:14:20|205380.1|205290.1|205410.3|205320.3|205424.4|205334.4|205380.1|205290.1|11
1738692870000|2025-02-04 18:14:30|205414.6|205324.6|205425.3|205335.3|205425.3|205335.3|205409.6|205319.6|4
1738692880000|2025-02-04 18:14:40|205433.5|205343.5|205440.4|205350.4|205443.6|205353.6|205428.5|205338.5|12
1738692890000|2025-02-04 18:14:50|205437.8|205347.8|205436.3|205346.3|205440.6|205350.6|205436.3|205346.3|4
1738692900000|2025-02-04 18:15:00|205433.4|205343.4|205430.1|205340.1|205433.4|205343.4|205427.2|205337.2|5
1738692910000|2025-02-04 18:15:10|205433.3|205343.3|205433.1|205343.1|205433.3|205343.3|205429.8|205339.8|3
1738692920000|2025-02-04 18:15:20|205435.6|205345.6|205427.3|205337.3|205443.7|205353.7|205427.3|205337.3|9
1738692930000|2025-02-04 18:15:30|205385|205295|205345.2|205255.2|205385|205295|205336.1|205246.1|21
1738692940000|2025-02-04 18:15:40|205335.5|205245.5|205300|205210|205340|205250|205294.2|205204.2|16
1738692950000|2025-02-04 18:15:50|205302|205212|205374.1|205284.1|205374.1|205284.1|205299.4|205209.4|16
1738692960000|2025-02-04 18:16:00|205368.4|205278.4|205359.3|205269.3|205408.2|205318.2|205359.3|205269.3|15
1738692970000|2025-02-04 18:16:10|205364|205274|205376.5|205286.5|205379.7|205289.7|205361.9|205271.9|11
1738692980000|2025-02-04 18:16:20|205369.1|205279.1|205357.7|205267.7|205377.6|205287.6|205351|205261|7
1738692990000|2025-02-04 18:16:30|205356.7|205266.7|205352.3|205262.3|205356.7|205266.7|205347.9|205257.9|3
1738693000000|2025-02-04 18:16:40|205349.8|205259.8|205311.5|205221.5|205349.8|205259.8|205303.6|205213.6|7
1738693010000|2025-02-04 18:16:50|205316.8|205226.8|205310.9|205220.9|205318|205228|205310.9|205220.9|7
1738693020000|2025-02-04 18:17:00|205315|205225|205324.8|205234.8|205331.3|205241.3|205311.9|205221.9|15
1738693030000|2025-02-04 18:17:10|205326.9|205236.9|205312.2|205262.2|205326.9|205270|205312.2|205236.9|13
1738693040000|2025-02-04 18:17:20|205318.8|205268.8|205283.6|205193.6|205322|205268.8|205276.3|205186.3|21
1738693050000|2025-02-04 18:17:30|205290.1|205200.1|205298.2|205208.2|205309.7|205219.7|205284.2|205194.2|25
1738693060000|2025-02-04 18:17:40|205302.9|205212.9|205257.6|205167.6|205310.4|205220.4|205253.5|205163.5|20
1738693070000|2025-02-04 18:17:50|205259.8|205169.8|205396.5|205306.5|205396.5|205306.5|205254.8|205164.8|18
1738693080000|2025-02-04 18:18:00|205396.3|205306.3|205409.7|205319.7|205413.1|205323.1|205395.5|205305.5|22
1738693090000|2025-02-04 18:18:10|205407.9|205317.9|205382.1|205292.1|205410.9|205320.9|205375.9|205285.9|21
1738693100000|2025-02-04 18:18:20|205379.8|205289.8|205378.2|205288.2|205409.7|205319.7|205358.6|205287.9|19
1738693110000|2025-02-04 18:18:30|205380|205290|205374.5|205284.5|205383.2|205293.2|205374.5|205284.5|14
1738693120000|2025-02-04 18:18:40|205371.7|205281.7|205377.3|205287.3|205382.3|205292.3|205371.7|205281.7|9
1738693130000|2025-02-04 18:18:50|205374.9|205284.9|205360.1|205270.1|205375.9|205285.9|205328.1|205268.8|6
1738693140000|2025-02-04 18:19:00|205357.8|205267.8|205367.3|205277.3|205368.3|205294.7|205336.9|205254.2|16
1738693150000|2025-02-04 18:19:10|205362.1|205272.1|205412.1|205322.1|205420.4|205330.4|205339.6|205272.1|20
1738693160000|2025-02-04 18:19:20|205419.6|205329.6|205412.7|205322.7|205444|205354|205412.7|205322.7|21
1738693170000|2025-02-04 18:19:30|205413|205323|205489.5|205399.5|205491.4|205401.4|205412.7|205322.7|23
1738693180000|2025-02-04 18:19:40|205487.8|205397.8|205481|205391|205491.2|205401.2|205481|205391|7
1738693190000|2025-02-04 18:19:50|205485.9|205395.9|205530.1|205440.1|205537.2|205447.2|205472.4|205382.4|17
1738693200000|2025-02-04 18:20:00|205469.7|205419.7|205500.7|205410.7|205503.7|205432.6|205469.7|205400.8|19
1738693210000|2025-02-04 18:20:10|205492.3|205402.3|205531|205441|205537.3|205467.2|205490.6|205400.6|12
1738693220000|2025-02-04 18:20:20|205528.8|205438.8|205530.4|205440.4|205537.1|205469.6|205515.5|205436.2|14
1738693230000|2025-02-04 18:20:30|205527.9|205437.9|205529.2|205439.2|205537.6|205447.6|205511|205421|16
1738693240000|2025-02-04 18:20:40|205538.1|205448.1|205528.5|205438.5|205540.6|205458.3|205490.4|205400.4|21
1738693250000|2025-02-04 18:20:50|205531.1|205441.1|205549.8|205459.8|205549.8|205459.8|205528.6|205438.6|19
1738693260000|2025-02-04 18:21:00|205536.9|205446.9|205467|205377|205550|205460|205457|205371|29
1738693270000|2025-02-04 18:21:10|205465.3|205375.3|205471.2|205381.2|205473.6|205383.6|205465.3|205375.3|5
1738693280000|2025-02-04 18:21:20|205461.9|205371.9|205474.4|205424.4|205482.4|205426.8|205461.9|205371.9|12
1738693290000|2025-02-04 18:21:30|205477.1|205427.1|205507.9|205417.9|205510.3|205427.1|205477.1|205405.4|14
1738693300000|2025-02-04 18:21:40|205500.7|205410.7|205534.1|205484.1|205551.1|205485.2|205500.7|205410.7|21
1738693310000|2025-02-04 18:21:50|205536.1|205486.1|205543|205453|205562.1|205506|205509.5|205451.2|22
1738693320000|2025-02-04 18:22:00|205541.1|205451.1|205556.7|205506.7|205564.7|205506.7|205515.7|205449.5|18
1738693330000|2025-02-04 18:22:10|205547.2|205497.2|205536|205446|205568.6|205507.2|205536|205446|22
1738693340000|2025-02-04 18:22:20|205536.5|205446.5|205533.4|205443.4|205542.2|205452.2|205531.6|205441.6|20
1738693350000|2025-02-04 18:22:30|205535.2|205445.2|205546.9|205456.9|205553|205493.2|205530.2|205443.3|18
1738693360000|2025-02-04 18:22:40|205554.6|205464.6|205520.3|205430.3|205554.6|205492.7|205482.3|205428.4|19
1738693370000|2025-02-04 18:22:50|205521.7|205431.7|205521.7|205431.7|205521.7|205464.3|205505.7|205428.1|8
1738693380000|2025-02-04 18:23:00|205516.7|205426.7|205488.5|205438.5|205516.7|205438.5|205488.5|205409.3|6
1738693390000|2025-02-04 18:23:10|205486.2|205436.2|205489.3|205439.3|205489.3|205439.3|205474.1|205424.1|8
1738693400000|2025-02-04 18:23:20|205487.1|205437.1|205489|205439|205489|205439|205486.9|205436.9|4
1738693410000|2025-02-04 18:23:30|205483.9|205433.9|205489.4|205439.4|205489.4|205439.4|205483.9|205433.9|2
1738693420000|2025-02-04 18:23:40|205487.6|205437.6|205442.5|205392.5|205487.6|205437.6|205426|205376|6
1738693430000|2025-02-04 18:23:50|205438.9|205388.9|205443.7|205353.7|205448.7|205388.9|205435|205345|9
1738693440000|2025-02-04 18:24:00|205441.5|205351.5|205432.4|205342.4|205441.5|205351.5|205426.5|205336.5|8
1738693450000|2025-02-04 18:24:10|205430.8|205340.8|205435.6|205345.6|205435.6|205345.6|205429.3|205339.3|4
1738693460000|2025-02-04 18:24:20|205429|205339|205436.2|205346.2|205436.2|205346.2|205426.7|205336.7|4
1738693470000|2025-02-04 18:24:30|205433|205343|205452.5|205362.5|205452.5|205388.8|205415.8|205325.8|17
1738693480000|2025-02-04 18:24:40|205466.6|205376.6|205469.2|205379.2|205469.2|205379.2|205466.6|205376.6|3
1738693490000|2025-02-04 18:24:50|205471.6|205381.6|205459.9|205369.9|205471.6|205398|205448|205369.9|6
1738693500000|2025-02-04 18:25:00|205462.8|205372.8|205451.5|205401.5|205462.8|205401.5|205448.4|205370.3|4
1738693510000|2025-02-04 18:25:10|205447.8|205397.8|205409.7|205319.7|205459.9|205404.6|205407|205317|17
1738693520000|2025-02-04 18:25:20|205407.2|205317.2|205386|205296|205407.2|205317.2|205369.4|205279.4|9
1738693530000|2025-02-04 18:25:30|205380.2|205290.2|205372.8|205282.8|205380.8|205290.8|205372.8|205282.8|4
1738693540000|2025-02-04 18:25:40|205365.1|205275.1|205373.9|205283.9|205381.9|205291.9|205365.1|205275.1|6
1738693550000|2025-02-04 18:25:50|205376.7|205286.7|205399.5|205309.5|205410.6|205320.6|205376.7|205286.7|7
1738693560000|2025-02-04 18:26:00|205408.2|205318.2|205409.8|205319.8|205409.8|205319.8|205399.6|205309.6|3
1738693570000|2025-02-04 18:26:10|205401.6|205311.6|205347.7|205257.7|205409.4|205319.4|205323.2|205233.2|12
1738693580000|2025-02-04 18:26:20|205350|205260|205350.7|205260.7|205352.1|205262.1|205349.7|205259.7|5
1738693590000|2025-02-04 18:26:30|205349.1|205259.1|205349.6|205259.6|205349.6|205259.6|205349.1|205259.1|2
1738693600000|2025-02-04 18:26:40|205350.9|205260.9|205350.9|205260.9|205350.9|205260.9|205350.9|205260.9|1
1738693620000|2025-02-04 18:27:00|205348.1|205258.1|205364.2|205274.2|205371.8|205281.8|205348|205258|13
1738693630000|2025-02-04 18:27:10|205357.8|205267.8|205355.5|205265.5|205361.3|205271.3|205355.1|205265.1|4
1738693640000|2025-02-04 18:27:20|205352.9|205262.9|205353.9|205263.9|205359|205269|205352.9|205262.9|5
1738693650000|2025-02-04 18:27:30|205361.8|205271.8|205352.2|205262.2|205364.9|205274.9|205342.7|205252.7|13
1738693660000|2025-02-04 18:27:40|205355.6|205265.6|205355.9|205265.9|205355.9|205265.9|205355.6|205265.6|2
1738693670000|2025-02-04 18:27:50|205350.3|205260.3|205397.9|205307.9|205397.9|205307.9|205350.3|205260.3|7
1738693680000|2025-02-04 18:28:00|205389.9|205299.9|205401.5|205311.5|205401.5|205311.5|205389.9|205299.9|6
1738693690000|2025-02-04 18:28:10|205396.4|205306.4|205376.8|205286.8|205396.4|205306.4|205368|205278|4
1738693700000|2025-02-04 18:28:20|205378.8|205288.8|205372.3|205282.3|205378.8|205288.8|205364.4|205274.4|9
1738693710000|2025-02-04 18:28:30|205376.1|205286.1|205366.5|205316.5|205378.5|205316.5|205359.4|205286.1|5
1738693720000|2025-02-04 18:28:40|205372.4|205322.4|205388.5|205298.5|205396.1|205322.4|205372.4|205296.4|5
1738693730000|2025-02-04 18:28:50|205386.6|205296.6|205338.9|205248.9|205387.2|205297.2|205330.7|205240.7|12
1738693740000|2025-02-04 18:29:00|205342.5|205252.5|205336.8|205246.8|205342.8|205252.8|205331.6|205241.6|10
1738693750000|2025-02-04 18:29:10|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|1
1738693760000|2025-02-04 18:29:20|205330.6|205240.6|205338.7|205248.7|205338.7|205248.7|205330.6|205240.6|2
1738693770000|2025-02-04 18:29:30|205337|205247|205297.1|205207.1|205337.8|205247.8|205285.5|205195.5|6
1738693780000|2025-02-04 18:29:40|205296|205206|205299.2|205209.2|205299.2|205209.2|205296|205206|2
1738693790000|2025-02-04 18:29:50|205291.3|205201.3|205297.4|205207.4|205298.4|205208.4|205291.3|205201.3|4
1738693800000|2025-02-04 18:30:00|205290.2|205200.2|205296.3|205206.3|205297.3|205207.3|205281.8|205191.8|11
1738693810000|2025-02-04 18:30:10|205281.3|205191.3|205285.8|205195.8|205285.8|205195.8|205281.3|205191.3|3
1738693820000|2025-02-04 18:30:20|205285|205195|205285|205195|205285|205195|205285|205195|1
1738693830000|2025-02-04 18:30:30|205285.5|205195.5|205299.5|205209.5|205299.5|205209.5|205285.5|205195.5|3
1738693840000|2025-02-04 18:30:40|205299.2|205209.2|205299.5|205209.5|205299.5|205209.5|205299.2|205209.2|4
1738693850000|2025-02-04 18:30:50|205299.2|205209.2|205297.7|205207.7|205299.8|205209.8|205297.7|205207.7|4
1738693860000|2025-02-04 18:31:00|205287.8|205197.8|205295.7|205205.7|205295.7|205205.7|205287.8|205197.8|3
1738693870000|2025-02-04 18:31:10|205300.2|205210.2|205304.7|205214.7|205304.7|205214.7|205300.2|205210.2|2
1738693880000|2025-02-04 18:31:20|205313.6|205223.6|205315.1|205225.1|205315.1|205225.1|205313.3|205223.3|4
1738693890000|2025-02-04 18:31:30|205309.9|205219.9|205304.5|205214.5|205309.9|205219.9|205299.5|205209.5|6
1738693900000|2025-02-04 18:31:40|205294.9|205204.9|205302.6|205212.6|205303.1|205213.1|205294.9|205204.9|6
1738693910000|2025-02-04 18:31:50|205297.6|205207.6|205299.3|205209.3|205302|205212|205292.6|205202.6|6
1738693920000|2025-02-04 18:32:00|205304.2|205214.2|205305|205215|205307.1|205217.1|205301.7|205211.7|5
1738693930000|2025-02-04 18:32:10|205307.4|205217.4|205303.9|205213.9|205307.4|205217.4|205296.5|205206.5|10
1738693940000|2025-02-04 18:32:20|205305.9|205215.9|205309.8|205219.8|205309.8|205219.8|205305.9|205215.9|3
1738693960000|2025-02-04 18:32:40|205303.6|205213.6|205308.2|205218.2|205308.2|205218.2|205303.6|205213.6|2
1738693970000|2025-02-04 18:32:50|205310|205220|205311.5|205221.5|205313.7|205223.7|205310|205220|4
1738693980000|2025-02-04 18:33:00|205313.8|205223.8|205304.1|205214.1|205313.8|205230.5|205280.5|205214.1|10
1738693990000|2025-02-04 18:33:10|205307.5|205217.5|205306.4|205216.4|205307.5|205217.5|205301.3|205211.3|4
1738694000000|2025-02-04 18:33:20|205297.8|205207.8|205309.1|205219.1|205309.1|205219.1|205253.3|205203.3|7
1738694010000|2025-02-04 18:33:30|205312.1|205222.1|205314.1|205224.1|205314.1|205224.1|205312.1|205222.1|2
1738694020000|2025-02-04 18:33:40|205311.5|205221.5|205307.5|205217.5|205311.5|205221.5|205299.1|205209.1|3
1738694030000|2025-02-04 18:33:50|205306.4|205216.4|205243.9|205193.9|205306.4|205216.4|205241.4|205191.4|7
1738694040000|2025-02-04 18:34:00|205245.2|205195.2|205243.7|205193.7|205245.2|205195.2|205243.7|205193.7|2
1738694050000|2025-02-04 18:34:10|205244.8|205194.8|205244.8|205194.8|205244.8|205194.8|205244.8|205194.8|1
1738694060000|2025-02-04 18:34:20|205238.3|205188.3|205242.8|205192.8|205244.2|205194.2|205238.3|205188.3|4
1738694070000|2025-02-04 18:34:30|205244|205194|205244|205194|205244|205194|205244|205194|1
1738694080000|2025-02-04 18:34:40|205240.3|205190.3|205256.5|205206.5|205258|205208|205240.3|205190.3|8
1738694090000|2025-02-04 18:34:50|205258.3|205208.3|205276.7|205186.7|205276.7|205208.3|205258.3|205186.7|2
1738694100000|2025-02-04 18:35:00|205279.2|205189.2|205307.7|205217.7|205307.7|205217.7|205279.2|205189.2|8
1738694110000|2025-02-04 18:35:10|205312.5|205222.5|205303.8|205213.8|205326.7|205236.7|205294.8|205204.8|15
1738694120000|2025-02-04 18:35:20|205296.7|205206.7|205298.6|205208.6|205298.6|205208.6|205296.7|205206.7|2
1738694130000|2025-02-04 18:35:30|205300.7|205210.7|205290.4|205200.4|205317|205257.9|205277.1|205200.4|15
1738694140000|2025-02-04 18:35:40|205290.2|205200.2|205314.5|205224.5|205314.5|205224.5|205290|205200|5
1738694150000|2025-02-04 18:35:50|205311.9|205221.9|205359.8|205269.8|205359.8|205269.8|205311.9|205221.9|11
1738694160000|2025-02-04 18:36:00|205363.7|205273.7|205332.6|205242.6|205382.4|205292.4|205328.9|205238.9|15
1738694170000|2025-02-04 18:36:10|205332.4|205242.4|205302.9|205212.9|205334.7|205244.7|205302.9|205212.9|10
1738694180000|2025-02-04 18:36:20|205302.6|205212.6|205293.6|205203.6|205302.6|205212.6|205288.1|205198.1|8
1738694190000|2025-02-04 18:36:30|205300.1|205210.1|205314.8|205224.8|205314.8|205224.8|205300.1|205210.1|7
1738694200000|2025-02-04 18:36:40|205318.5|205228.5|205369.9|205279.9|205369.9|205279.9|205318.5|205228.5|11
1738694210000|2025-02-04 18:36:50|205367.6|205277.6|205367.7|205277.7|205370.1|205280.1|205367.6|205277.6|3
1738694220000|2025-02-04 18:37:00|205370.2|205280.2|205394.2|205304.2|205395.4|205305.4|205366.2|205276.2|8
1738694230000|2025-02-04 18:37:10|205394.4|205304.4|205399.1|205309.1|205399.1|205309.1|205394.4|205304.4|3
1738694240000|2025-02-04 18:37:20|205394.2|205304.2|205408.4|205318.4|205410.8|205320.8|205392.4|205302.4|8
1738694250000|2025-02-04 18:37:30|205406.2|205316.2|205404.2|205314.2|205406.2|205316.2|205400.6|205310.6|3
1738694260000|2025-02-04 18:37:40|205402.4|205312.4|205387.5|205337.5|205402.4|205347.5|205387.5|205312.4|4
1738694270000|2025-02-04 18:37:50|205389.8|205339.8|205397.3|205307.3|205397.3|205340.1|205382.5|205294.8|10
1738694280000|2025-02-04 18:38:00|205398.6|205308.6|205395.9|205305.9|205398.6|205308.6|205395.9|205305.9|3
1738694300000|2025-02-04 18:38:20|205398.7|205308.7|205398.4|205308.4|205398.7|205308.7|205397.6|205307.6|3
1738694310000|2025-02-04 18:38:30|205400|205310|205400.9|205310.9|205403.9|205313.9|205400|205310|4
1738694320000|2025-02-04 18:38:40|205404.4|205314.4|205401.8|205311.8|205407.5|205317.5|205401.8|205311.8|5
1738694330000|2025-02-04 18:38:50|205400.2|205310.2|205371.8|205321.8|205400.2|205321.8|205359|205308.4|6
1738694340000|2025-02-04 18:39:00|205365|205315|205372.7|205322.7|205372.7|205322.7|205365|205315|3
1738694350000|2025-02-04 18:39:10|205364.4|205314.4|205370.8|205320.8|205371.1|205321.1|205359.1|205309.1|7
1738694370000|2025-02-04 18:39:30|205372.2|205322.2|205373|205323|205373|205323|205372.2|205322.2|2
1738694380000|2025-02-04 18:39:40|205374.5|205324.5|205374.5|205324.5|205374.5|205324.5|205374.5|205324.5|1
1738694390000|2025-02-04 18:39:50|205365.2|205315.2|205351.3|205261.3|205365.2|205315.2|205345.7|205255.7|10
1738694400000|2025-02-04 18:40:00|205348.1|205258.1|205357.3|205267.3|205361|205271|205341.2|205251.2|9
1738694410000|2025-02-04 18:40:10|205370.2|205280.2|205368.3|205278.3|205370.2|205280.2|205365|205275|5
1738694420000|2025-02-04 18:40:20|205365.2|205275.2|205341.6|205251.6|205365.2|205275.2|205334.9|205244.9|12
1738694430000|2025-02-04 18:40:30|205333.9|205243.9|205340.3|205250.3|205342.7|205252.7|205331.4|205241.4|14
1738694440000|2025-02-04 18:40:40|205338.1|205248.1|205339.7|205249.7|205341.1|205251.1|205336.9|205246.9|5
1738694450000|2025-02-04 18:40:50|205332.3|205242.3|205339.6|205249.6|205339.6|205249.6|205332.3|205242.3|2
1738694470000|2025-02-04 18:41:10|205337.9|205247.9|205326.6|205236.6|205338.1|205248.1|205324.8|205234.8|8
1738694480000|2025-02-04 18:41:20|205325|205235|205325.8|205235.8|205326.9|205236.9|205322.8|205232.8|4
1738694490000|2025-02-04 18:41:30|205327.6|205237.6|205322.2|205232.2|205327.6|205237.6|205322.2|205232.2|4
1738694500000|2025-02-04 18:41:40|205324|205234|205315.6|205225.6|205324|205234|205315.6|205225.6|4
1738694510000|2025-02-04 18:41:50|205317.7|205227.7|205316.1|205226.1|205317.7|205227.7|205316.1|205226.1|2
1738694520000|2025-02-04 18:42:00|205319.2|205229.2|205286.3|205236.3|205319.2|205236.3|205280.8|205224.8|5
1738694530000|2025-02-04 18:42:10|205284.7|205234.7|205284.7|205234.7|205284.7|205234.7|205284.7|205234.7|1
1738694540000|2025-02-04 18:42:20|205282.7|205232.7|205282.7|205232.7|205282.7|205232.7|205282.7|205232.7|1
1738694550000|2025-02-04 18:42:30|205284.7|205234.7|205284.7|205234.7|205284.7|205234.7|205284.7|205234.7|1
1738694560000|2025-02-04 18:42:40|205282.8|205232.8|205283.1|205233.1|205283.1|205233.1|205282.8|205232.8|2
1738694570000|2025-02-04 18:42:50|205274.2|205224.2|205285.8|205195.8|205290.5|205224.2|205274.2|205191.9|7
1738694580000|2025-02-04 18:43:00|205287.4|205197.4|205278.7|205188.7|205289.9|205199.9|205278.7|205188.7|6
1738694590000|2025-02-04 18:43:10|205277.2|205187.2|205277.9|205187.9|205277.9|205187.9|205275.3|205185.3|3
1738694600000|2025-02-04 18:43:20|205274.2|205184.2|205273.2|205183.2|205276.8|205186.8|205268.8|205178.8|13
1738694610000|2025-02-04 18:43:30|205275|205185|205275.2|205185.2|205275.2|205185.2|205273.5|205183.5|3
1738694620000|2025-02-04 18:43:40|205276.8|205186.8|205273.2|205183.2|205276.8|205186.8|205271.3|205181.3|9
1738694630000|2025-02-04 18:43:50|205279.4|205189.4|205242|205192|205279.4|205192|205240.8|205189.4|3
1738694640000|2025-02-04 18:44:00|205240.9|205190.9|205241.7|205191.7|205241.7|205191.7|205239|205189|4
1738694650000|2025-02-04 18:44:10|205240.6|205190.6|205241.7|205191.7|205241.7|205191.7|205239.4|205189.4|5
1738694660000|2025-02-04 18:44:20|205240.4|205190.4|205240.5|205190.5|205241.8|205191.8|205240.4|205190.4|3
1738694670000|2025-02-04 18:44:30|205241.6|205191.6|205238.9|205188.9|205241.6|205191.6|205238.9|205188.9|3
1738694680000|2025-02-04 18:44:40|205240.2|205190.2|205240.1|205190.1|205240.2|205190.2|205238.8|205188.8|3
1738694690000|2025-02-04 18:44:50|205238.8|205188.8|205240.2|205190.2|205242.4|205192.4|205238.8|205188.8|6
1738694700000|2025-02-04 18:45:00|205239.2|205189.2|205240.4|205190.4|205240.4|205190.4|205239.2|205189.2|2
1738694710000|2025-02-04 18:45:10|205238.4|205188.4|205241.5|205191.5|205242.9|205192.9|205238.4|205188.4|9
1738694730000|2025-02-04 18:45:30|205242.7|205192.7|205344.4|205254.4|205348.8|205258.8|205242.7|205192.7|14
1738694740000|2025-02-04 18:45:40|205343|205253|205348|205258|205354.1|205287.9|205335.5|205253|16
1738694750000|2025-02-04 18:45:50|205345.5|205255.5|205346.9|205256.9|205346.9|205256.9|205345.5|205255.5|2
1738694760000|2025-02-04 18:46:00|205348.3|205258.3|205354.6|205304.6|205354.6|205304.6|205345.7|205255.7|8
1738694770000|2025-02-04 18:46:10|205346.7|205296.7|205344.7|205294.7|205354.5|205304.5|205344.7|205294.7|10
1738694780000|2025-02-04 18:46:20|205347|205297|205345.2|205295.2|205347|205297|205345.2|205295.2|2
1738694790000|2025-02-04 18:46:30|205352.5|205302.5|205376.3|205286.3|205377.9|205305.1|205345.5|205284.9|8
1738694800000|2025-02-04 18:46:40|205374.5|205284.5|205376|205286|205376|205286|205374.5|205284.5|2
1738694810000|2025-02-04 18:46:50|205374.6|205284.6|205376|205286|205376|205286|205374.6|205284.6|2
1738694820000|2025-02-04 18:47:00|205374.7|205284.7|205375|205285|205376.7|205286.7|205372.1|205282.1|5
1738694830000|2025-02-04 18:47:10|205376.9|205286.9|205384.2|205294.2|205385.3|205295.3|205376.9|205286.9|7
1738694840000|2025-02-04 18:47:20|205353.8|205303.8|205354.7|205304.7|205355.2|205305.2|205353.3|205303.3|4
1738694850000|2025-02-04 18:47:30|205352.9|205302.9|205354.5|205304.5|205354.5|205304.5|205352.9|205302.9|2
1738694860000|2025-02-04 18:47:40|205353.1|205303.1|205353.1|205303.1|205353.1|205303.1|205353.1|205303.1|1
1738694870000|2025-02-04 18:47:50|205349.9|205299.9|205352.2|205302.2|205352.4|205302.4|205348.3|205298.3|5
1738694880000|2025-02-04 18:48:00|205354|205304|205354|205304|205354|205304|205354|205304|1
1738694890000|2025-02-04 18:48:10|205352.1|205302.1|205342.6|205292.6|205353.5|205303.5|205336.3|205286.3|9
1738694900000|2025-02-04 18:48:20|205341.2|205291.2|205281.5|205231.5|205343.1|205293.1|205281.5|205231.5|9
1738694910000|2025-02-04 18:48:30|205283.2|205233.2|205273.9|205223.9|205283.2|205233.2|205269.8|205219.8|12
1738694920000|2025-02-04 18:48:40|205275.3|205225.3|205316.1|205226.1|205317.5|205233.3|205274.2|205222.1|8
1738694930000|2025-02-04 18:48:50|205317.5|205227.5|205317.5|205227.5|205317.5|205227.5|205317.5|205227.5|1
1738694940000|2025-02-04 18:49:00|205299.5|205249.5|205311.9|205261.9|205335.5|205264.5|205299.5|205230.5|15
1738694950000|2025-02-04 18:49:10|205313.7|205263.7|205312.3|205262.3|205342.3|205265.5|205312.3|205243.2|7
1738694960000|2025-02-04 18:49:20|205313.9|205263.9|205280.5|205230.5|205313.9|205263.9|205280.5|205230.5|3
1738694970000|2025-02-04 18:49:30|205288.4|205238.4|205290.6|205240.6|205290.6|205240.6|205288.4|205238.4|2
1738694980000|2025-02-04 18:49:40|205292|205242|205302.8|205252.8|205302.8|205252.8|205292|205242|6
1738694990000|2025-02-04 18:49:50|205302.1|205252.1|205323.9|205233.9|205323.9|205253.5|205287.7|205230.5|10
1738695000000|2025-02-04 18:50:00|205323.8|205233.8|205243.5|205193.5|205325.2|205235.2|205236.9|205186.9|12
1738695010000|2025-02-04 18:50:10|205242.4|205192.4|205257.5|205207.5|205257.8|205207.8|205242.4|205192.4|12
1738695020000|2025-02-04 18:50:20|205255.7|205205.7|205267.1|205217.1|205267.4|205217.4|205251.1|205201.1|10
1738695030000|2025-02-04 18:50:30|205268.8|205218.8|205292.2|205202.2|205298.8|205227.3|205268.8|205202.2|9
1738695040000|2025-02-04 18:50:40|205294.9|205204.9|205311.7|205221.7|205313.3|205223.3|205294.9|205204.9|12
1738695050000|2025-02-04 18:50:50|205310.4|205220.4|205303.1|205213.1|205310.4|205220.4|205296.9|205206.9|9
1738695060000|2025-02-04 18:51:00|205283.6|205193.6|205217|205127|205283.6|205204.2|205193.8|205113.8|17
1738695070000|2025-02-04 18:51:10|205215.8|205125.8|205193.3|205143.3|205217|205143.3|205189.2|205099.2|19
1738695080000|2025-02-04 18:51:20|205191.6|205141.6|205206.6|205116.6|205211.8|205150.2|205191.6|205114.9|14
1738695090000|2025-02-04 18:51:30|205207.9|205117.9|205204.8|205154.8|205210.9|205160.9|205198.7|205117.8|11
1738695110000|2025-02-04 18:51:50|205206.1|205156.1|205170.7|205120.7|205206.1|205156.1|205132.8|205082.8|16
1738695120000|2025-02-04 18:52:00|205170.2|205120.2|205174.7|205124.7|205174.9|205124.9|205170.2|205120.2|8
1738695130000|2025-02-04 18:52:10|205176.3|205126.3|205173.5|205123.5|205176.3|205126.3|205173.5|205123.5|5
1738695140000|2025-02-04 18:52:20|205172.1|205122.1|205186.9|205096.9|205186.9|205123.7|205143.7|205088.7|8
1738695150000|2025-02-04 18:52:30|205188.3|205098.3|205195.2|205105.2|205196.5|205106.5|205187|205097|10
1738695160000|2025-02-04 18:52:40|205196.5|205106.5|205198.6|205108.6|205199.5|205109.5|205195.8|205105.8|6
1738695170000|2025-02-04 18:52:50|205197.1|205107.1|205158.2|205108.2|205199.8|205109.8|205156.6|205089.5|10
1738695180000|2025-02-04 18:53:00|205165.4|205115.4|205167.6|205117.6|205167.6|205117.6|205165.4|205115.4|2
1738695190000|2025-02-04 18:53:10|205169.1|205119.1|205172.2|205122.2|205172.2|205122.2|205169.1|205119.1|4
1738695200000|2025-02-04 18:53:20|205173.6|205123.6|205195.4|205105.4|205197.2|205125|205173.6|205102.3|7
1738695210000|2025-02-04 18:53:30|205198.1|205108.1|205195.8|205105.8|205198.5|205108.5|205195.8|205105.8|4
1738695220000|2025-02-04 18:53:40|205198.3|205108.3|205160.9|205110.9|205198.3|205110.9|205160.9|205103.4|6
1738695230000|2025-02-04 18:53:50|205166.5|205116.5|205164.6|205114.6|205170.3|205120.3|205164.6|205114.6|5
1738695240000|2025-02-04 18:54:00|205171.1|205121.1|205172.8|205122.8|205172.8|205122.8|205168.4|205118.4|7
1738695260000|2025-02-04 18:54:20|205171.3|205121.3|205171.3|205121.3|205171.3|205121.3|205171.3|205121.3|1
1738695270000|2025-02-04 18:54:30|205167.1|205117.1|205171.5|205121.5|205171.5|205121.5|205167.1|205117.1|2
1738695280000|2025-02-04 18:54:40|205173.1|205123.1|205171.7|205121.7|205173.1|205123.1|205171.7|205121.7|2
1738695290000|2025-02-04 18:54:50|205173|205123|205174.8|205124.8|205176.3|205126.3|205171.9|205121.9|5
1738695300000|2025-02-04 18:55:00|205173.3|205123.3|205082.6|205032.6|205173.3|205123.3|205079.9|205029.9|10
1738695310000|2025-02-04 18:55:10|205084.9|205034.9|205098.7|205048.7|205151.6|205063.1|205083.6|205033.6|11
1738695320000|2025-02-04 18:55:20|205097.1|205047.1|205098.5|205048.5|205102.5|205052.5|205082.3|205032.3|9
1738695330000|2025-02-04 18:55:30|205094.7|205044.7|205100.8|205050.8|205106.9|205056.9|205094.7|205044.7|16
1738695340000|2025-02-04 18:55:40|205099.3|205049.3|205105.4|205055.4|205105.4|205055.4|205098.3|205048.3|8
1738695350000|2025-02-04 18:55:50|205099.1|205049.1|205100.2|205050.2|205108.2|205058.2|205098.3|205048.3|9
1738695360000|2025-02-04 18:56:00|205107.1|205057.1|205101|205051|205108.2|205058.2|205098.8|205048.8|10
1738695380000|2025-02-04 18:56:20|205108.5|205058.5|205156.1|205066.1|205164.7|205092.7|205108.5|205058.5|9
1738695390000|2025-02-04 18:56:30|205157.9|205067.9|205174.4|205084.4|205174.4|205084.4|205156|205066|4
1738695400000|2025-02-04 18:56:40|205171.8|205081.8|205199.7|205109.7|205200.9|205110.9|205171.8|205081.8|15
1738695410000|2025-02-04 18:56:50|205202.7|205112.7|205197.8|205107.8|205202.7|205112.7|205197.8|205107.8|7
1738695420000|2025-02-04 18:57:00|205199.3|205109.3|205199.3|205109.3|205199.3|205109.3|205199.3|205109.3|1
1738695440000|2025-02-04 18:57:20|205197.9|205107.9|205197.9|205107.9|205197.9|205107.9|205197.9|205107.9|1
1738695450000|2025-02-04 18:57:30|205196.6|205106.6|205197.9|205107.9|205197.9|205107.9|205196.6|205106.6|2
1738695470000|2025-02-04 18:57:50|205196.5|205106.5|205196.5|205106.5|205196.5|205106.5|205196.5|205106.5|1
1738695480000|2025-02-04 18:58:00|205198.1|205108.1|205197.8|205107.8|205198.1|205108.1|205196.1|205106.1|6
1738695490000|2025-02-04 18:58:10|205199.3|205109.3|205197.7|205107.7|205199.3|205109.3|205197.7|205107.7|2
1738695500000|2025-02-04 18:58:20|205198.7|205108.7|205197.3|205107.3|205198.7|205108.7|205197.3|205107.3|2
1738695510000|2025-02-04 18:58:30|205198.9|205108.9|205198.9|205108.9|205198.9|205108.9|205198.9|205108.9|1
1738695520000|2025-02-04 18:58:40|205200.8|205110.8|205199.4|205109.4|205200.8|205110.8|205199.4|205109.4|2
1738695530000|2025-02-04 18:58:50|205197.9|205107.9|205200.7|205110.7|205200.7|205110.7|205197.9|205107.9|3
1738695540000|2025-02-04 18:59:00|205203|205113|205201.3|205111.3|205204.1|205114.1|205200.4|205110.4|8
1738695550000|2025-02-04 18:59:10|205199.9|205109.9|205183.5|205133.5|205202.1|205135|205183.5|205108.5|7
1738695570000|2025-02-04 18:59:30|205180.1|205130.1|205181.4|205131.4|205186.2|205136.2|205178|205128|11
1738695580000|2025-02-04 18:59:40|205182.8|205132.8|205205.6|205155.6|205210.9|205160.9|205182.8|205132.8|8
1738695590000|2025-02-04 18:59:50|205204.1|205154.1|205200.5|205150.5|205204.1|205154.1|205198.6|205148.6|7
1738695600000|2025-02-04 19:00:00|205202|205152|205201.8|205151.8|205204.6|205154.6|205196.3|205146.3|13
1738695610000|2025-02-04 19:00:10|205203.3|205153.3|205244.4|205154.4|205244.4|205175.8|205188.7|205129.7|15
1738695620000|2025-02-04 19:00:20|205243.5|205153.5|205242.8|205192.8|205245.6|205192.8|205242|205152|5
1738695630000|2025-02-04 19:00:30|205236.4|205186.4|205284|205194|205284|205194|205236.4|205185.8|11
1738695640000|2025-02-04 19:00:40|205284.6|205194.6|205284.6|205194.6|205284.6|205194.6|205284.6|205194.6|1
1738695660000|2025-02-04 19:01:00|205282.8|205192.8|205282.8|205192.8|205282.8|205192.8|205282.8|205192.8|1
1738695670000|2025-02-04 19:01:10|205284.4|205194.4|205284.4|205194.4|205284.4|205194.4|205284.4|205194.4|1
1738695690000|2025-02-04 19:01:30|205282.7|205192.7|205284.6|205194.6|205284.6|205194.6|205282.7|205192.7|2
1738695700000|2025-02-04 19:01:40|205283|205193|205282.8|205192.8|205283|205193|205281.2|205191.2|3
1738695710000|2025-02-04 19:01:50|205284.5|205194.5|205284.2|205194.2|205284.5|205194.5|205282.6|205192.6|3
1738695720000|2025-02-04 19:02:00|205282.8|205192.8|205252.9|205202.9|205282.8|205202.9|205244.7|205184.4|5
1738695730000|2025-02-04 19:02:10|205244.9|205194.9|205220.8|205130.8|205244.9|205194.9|205220.8|205130.8|7
1738695740000|2025-02-04 19:02:20|205223.7|205133.7|205221.4|205131.4|205228.5|205138.5|205219.8|205129.8|12
1738695750000|2025-02-04 19:02:30|205222.8|205132.8|205223.3|205133.3|205230.6|205140.6|205221.7|205131.7|11
1738695760000|2025-02-04 19:02:40|205222|205132|205223.3|205133.3|205230.2|205140.2|205222|205132|5
1738695780000|2025-02-04 19:03:00|205230.2|205140.2|205221.6|205131.6|205230.2|205160.3|205210.3|205130.9|10
1738695790000|2025-02-04 19:03:10|205220.1|205130.1|205192.1|205102.1|205220.1|205130.1|205187.9|205097.9|10
1738695800000|2025-02-04 19:03:20|205189.7|205099.7|205177.7|205087.7|205189.7|205125.8|205175.8|205087.7|5
1738695810000|2025-02-04 19:03:30|205179.1|205089.1|205180.2|205090.2|205186.6|205096.6|205179|205089|5
1738695820000|2025-02-04 19:03:40|205178.2|205088.2|205259.2|205169.2|205266|205176|205178.2|205088.2|15
1738695830000|2025-02-04 19:03:50|205267|205177|205262.9|205172.9|205267|205177|205261.3|205171.3|3
1738695840000|2025-02-04 19:04:00|205259|205209|205268.5|205178.5|205274.4|205209|205259|205171.7|8
1738695860000|2025-02-04 19:04:20|205265.7|205175.7|205269.8|205179.8|205275.7|205185.7|205265.7|205175.7|4
1738695870000|2025-02-04 19:04:30|205271.1|205181.1|205271.1|205181.1|205271.1|205181.1|205271.1|205181.1|1
1738695880000|2025-02-04 19:04:40|205274.3|205184.3|205318.3|205228.3|205329.2|205239.2|205274.3|205184.3|13
1738695890000|2025-02-04 19:04:50|205322|205232|205322.2|205232.2|205322.2|205232.2|205319.1|205229.1|5
1738695900000|2025-02-04 19:05:00|205325.2|205235.2|205331.7|205241.7|205331.7|205241.7|205324.5|205234.5|3
1738695910000|2025-02-04 19:05:10|205334.9|205244.9|205305.6|205255.6|205334.9|205255.8|205302.8|205234.9|7
1738695920000|2025-02-04 19:05:20|205306.9|205256.9|205305|205255|205323|205273|205302.2|205252.2|14
1738695930000|2025-02-04 19:05:30|205303.8|205253.8|205297.5|205247.5|205305|205255|205297.5|205247.5|11
1738695940000|2025-02-04 19:05:40|205297.9|205247.9|205303.2|205253.2|205311.5|205261.5|205297.9|205247.9|15
1738695950000|2025-02-04 19:05:50|205302.4|205252.4|205301.4|205251.4|205311.5|205261.5|205301.4|205251.4|15
1738695960000|2025-02-04 19:06:00|205300.5|205250.5|205298.7|205248.7|205300.5|205250.5|205298.7|205248.7|2
1738695970000|2025-02-04 19:06:10|205297.7|205247.7|205298.1|205248.1|205303.2|205253.2|205296.9|205246.9|11
1738695980000|2025-02-04 19:06:20|205302.5|205252.5|205295.4|205245.4|205302.5|205252.5|205295.4|205245.4|8
1738695990000|2025-02-04 19:06:30|205292.1|205242.1|205309|205219|205311.8|205242.1|205292.1|205211.2|8
1738696000000|2025-02-04 19:06:40|205304.8|205214.8|205284.3|205194.3|205304.8|205214.8|205252.7|205162.7|14
1738696010000|2025-02-04 19:06:50|205282.1|205192.1|205283.8|205193.8|205283.8|205193.8|205270.4|205180.4|8
1738696020000|2025-02-04 19:07:00|205285.2|205195.2|205287|205197|205287|205197|205282.1|205192.1|6
1738696030000|2025-02-04 19:07:10|205267.7|205177.7|205264.9|205174.9|205267.7|205177.7|205259.2|205169.2|12
1738696040000|2025-02-04 19:07:20|205269.4|205179.4|205264.9|205174.9|205285.7|205195.7|205228.1|205174.9|21
1738696050000|2025-02-04 19:07:30|205236.5|205186.5|205267.7|205177.7|205269.6|205188.2|205236.5|205159.4|24
1738696060000|2025-02-04 19:07:40|205265.2|205175.2|205265.1|205175.1|205267.7|205177.7|205249.4|205159.4|15
1738696070000|2025-02-04 19:07:50|205265.8|205175.8|205271|205181|205275.5|205185.5|205265.8|205175.8|6
1738696080000|2025-02-04 19:08:00|205269.5|205179.5|205265|205175|205269.5|205179.5|205227.7|205173.2|5
1738696090000|2025-02-04 19:08:10|205266.6|205176.6|205268.9|205178.9|205271.6|205181.6|205266.6|205176.6|8
1738696100000|2025-02-04 19:08:20|205268.7|205178.7|205271.1|205181.1|205278|205188|205268.7|205178.7|18
1738696110000|2025-02-04 19:08:30|205278.6|205188.6|205280|205190|205280|205190|205267.6|205177.6|13
1738696120000|2025-02-04 19:08:40|205274.9|205184.9|205275.4|205185.4|205279.5|205189.5|205273.7|205183.7|10
1738696130000|2025-02-04 19:08:50|205279.3|205189.3|205295.5|205205.5|205296.9|205206.9|205279.3|205189.3|10
1738696140000|2025-02-04 19:09:00|205294|205204|205295.5|205205.5|205296.4|205206.4|205294|205204|9
1738696150000|2025-02-04 19:09:10|205295.1|205205.1|205297.6|205207.6|205297.6|205207.6|205288.7|205198.7|19
1738696160000|2025-02-04 19:09:20|205297.4|205207.4|205286.4|205196.4|205297.6|205207.6|205286.4|205196.4|8
1738696170000|2025-02-04 19:09:30|205291.6|205201.6|205294.6|205204.6|205302.3|205212.3|205291.6|205201.6|7
1738696180000|2025-02-04 19:09:40|205294.5|205204.5|205294.9|205204.9|205294.9|205204.9|205294.5|205204.5|4
1738696190000|2025-02-04 19:09:50|205294.5|205204.5|205302.5|205212.5|205308.9|205218.9|205294.5|205204.5|14
1738696200000|2025-02-04 19:10:00|205310.3|205220.3|205313.7|205223.7|205320.3|205230.3|205303.9|205213.9|11
1738696210000|2025-02-04 19:10:10|205317.5|205227.5|205317.5|205227.5|205317.5|205227.5|205317.5|205227.5|1
1738696220000|2025-02-04 19:10:20|205315|205225|205302.2|205212.2|205315|205225|205289.6|205199.6|17
1738696230000|2025-02-04 19:10:30|205298.1|205208.1|205260.6|205170.6|205298.1|205208.1|205253.8|205163.8|15
1738696240000|2025-02-04 19:10:40|205256|205166|205254.4|205164.4|205256|205166|205248.1|205158.1|6
1738696260000|2025-02-04 19:11:00|205263.2|205173.2|205263.2|205173.2|205263.2|205173.2|205263.2|205173.2|1
1738696270000|2025-02-04 19:11:10|205258.1|205168.1|205253.6|205163.6|205266.5|205176.5|205247.2|205157.2|8
1738696280000|2025-02-04 19:11:20|205247|205157|205259.1|205169.1|205259.1|205169.1|205247|205157|5
1738696290000|2025-02-04 19:11:30|205262.6|205172.6|205272.4|205182.4|205286|205196|205262.6|205172.6|9
1738696300000|2025-02-04 19:11:40|205268|205178|205273|205183|205273|205183|205268|205178|2
1738696320000|2025-02-04 19:12:00|205277.7|205187.7|205270.2|205180.2|205285.7|205195.7|205270.2|205180.2|4
1738696330000|2025-02-04 19:12:10|205275.3|205185.3|205276.3|205186.3|205281.3|205191.3|205269.7|205179.7|7
1738696340000|2025-02-04 19:12:20|205242.4|205152.4|205237.3|205147.3|205248.4|205158.4|205234.9|205144.9|9
1738696350000|2025-02-04 19:12:30|205239.7|205149.7|205278.1|205188.1|205278.1|205188.1|205239.7|205149.7|7
1738696360000|2025-02-04 19:12:40|205280.9|205190.9|205281.3|205191.3|205284.4|205194.4|205280.9|205190.9|3
1738696380000|2025-02-04 19:13:00|205284.7|205194.7|205286|205196|205286|205196|205283|205193|3
1738696390000|2025-02-04 19:13:10|205282.1|205192.1|205251.8|205161.8|205282.1|205192.1|205248.2|205158.2|9
1738696410000|2025-02-04 19:13:30|205255.7|205165.7|205259.3|205169.3|205259.8|205169.8|205255.7|205165.7|3
1738696420000|2025-02-04 19:13:40|205259.8|205169.8|205258.8|205168.8|205259.8|205169.8|205255.3|205165.3|8
1738696430000|2025-02-04 19:13:50|205259.4|205169.4|205259.4|205169.4|205259.4|205169.4|205259.4|205169.4|1
1738696440000|2025-02-04 19:14:00|205264.5|205174.5|205270|205180|205270.4|205180.4|205261.7|205171.7|14
1738696450000|2025-02-04 19:14:10|205263.6|205173.6|205263|205173|205271.4|205181.4|205263|205173|10
1738696460000|2025-02-04 19:14:20|205270|205180|205267.7|205177.7|205271.6|205181.6|205264|205174|12
1738696470000|2025-02-04 19:14:30|205259.1|205209.1|205279.9|205189.9|205285.8|205216.1|205259.1|205189.9|12
1738696480000|2025-02-04 19:14:40|205282.4|205192.4|205291.2|205201.2|205295.3|205205.3|205279.9|205189.9|9
1738696490000|2025-02-04 19:14:50|205296.3|205206.3|205292.7|205202.7|205299.5|205209.5|205292.7|205202.7|3
1738696500000|2025-02-04 19:15:00|205295.6|205205.6|205282.1|205192.1|205295.6|205205.6|205278.4|205188.4|11
1738696510000|2025-02-04 19:15:10|205278.6|205188.6|205266.3|205176.3|205278.6|205188.6|205261.4|205171.4|9
1738696520000|2025-02-04 19:15:20|205270.8|205180.8|205281.2|205191.2|205281.2|205191.2|205270.8|205180.8|4
1738696530000|2025-02-04 19:15:30|205284.3|205194.3|205285.1|205195.1|205287.6|205197.6|205279.4|205189.4|10
1738696540000|2025-02-04 19:15:40|205288.5|205198.5|205281|205191|205288.5|205198.5|205280.6|205190.6|5
1738696550000|2025-02-04 19:15:50|205283.6|205193.6|205298.7|205208.7|205298.7|205208.7|205283.6|205193.6|9
1738696560000|2025-02-04 19:16:00|205292.1|205202.1|205292.6|205202.6|205299.4|205209.4|205289.9|205199.9|13
1738696570000|2025-02-04 19:16:10|205293.5|205203.5|205293.8|205203.8|205293.8|205203.8|205292.6|205202.6|6
1738696580000|2025-02-04 19:16:20|205303.2|205213.2|205287.9|205197.9|205303.2|205213.2|205287.9|205197.9|9
1738696590000|2025-02-04 19:16:30|205288.7|205198.7|205296.2|205206.2|205301.6|205211.6|205288.7|205198.7|22
1738696600000|2025-02-04 19:16:40|205301.6|205211.6|205304.4|205214.4|205311.2|205221.2|205294.3|205204.3|12
1738696610000|2025-02-04 19:16:50|205309.3|205219.3|205299.1|205209.1|205309.4|205219.4|205297.2|205207.2|7
1738696620000|2025-02-04 19:17:00|205303.9|205213.9|205300.7|205210.7|205308.8|205218.8|205300.7|205210.7|7
1738696630000|2025-02-04 19:17:10|205298.9|205208.9|205300.8|205210.8|205300.8|205210.8|205298.9|205208.9|2
1738696640000|2025-02-04 19:17:20|205299.8|205209.8|205281.9|205231.9|205303.1|205235.9|205279.4|205208.8|10
1738696650000|2025-02-04 19:17:30|205280.5|205230.5|205301.7|205251.7|205306.7|205256.7|205278.6|205228.6|8
1738696660000|2025-02-04 19:17:40|205303.4|205253.4|205301.5|205251.5|205303.4|205253.4|205301.5|205251.5|4
1738696670000|2025-02-04 19:17:50|205299.5|205249.5|205415.7|205325.7|205418.8|205328.8|205299.5|205249.5|13
1738696680000|2025-02-04 19:18:00|205413.7|205323.7|205420.7|205330.7|205422.1|205339.8|205375.6|205321.1|25
1738696690000|2025-02-04 19:18:10|205421.7|205331.7|205423.8|205333.8|205429.4|205339.4|205421.7|205331.7|11
1738696700000|2025-02-04 19:18:20|205422.2|205332.2|205386.5|205336.5|205423.5|205339.1|205386.5|205321.6|10
1738696710000|2025-02-04 19:18:30|205395|205345|205390.6|205340.6|205408.3|205358.3|205380.1|205330.1|19
1738696720000|2025-02-04 19:18:40|205391.7|205341.7|205385.6|205335.6|205391.7|205341.7|205385.6|205335.6|10
1738696730000|2025-02-04 19:18:50|205388.1|205338.1|205400.9|205310.9|205407.6|205343.6|205388.1|205310.9|9
1738696740000|2025-02-04 19:19:00|205400|205310|205409.1|205319.1|205415.7|205325.7|205398.6|205308.6|12
1738696750000|2025-02-04 19:19:10|205410.8|205320.8|205405.6|205315.6|205410.8|205320.8|205404.5|205314.5|12
1738696760000|2025-02-04 19:19:20|205403.5|205313.5|205419.2|205329.2|205420.9|205330.9|205391.2|205301.2|13
1738696770000|2025-02-04 19:19:30|205421.6|205331.6|205418.7|205328.7|205421.6|205331.6|205418.7|205328.7|2
1738696780000|2025-02-04 19:19:40|205416.5|205326.5|205416.5|205326.5|205416.5|205326.5|205416.5|205326.5|1
1738696790000|2025-02-04 19:19:50|205419|205329|205419|205329|205419|205329|205419|205329|1
1738696800000|2025-02-04 19:20:00|205422.3|205332.3|205421.2|205331.2|205430.5|205340.5|205414.2|205324.2|6
1738696810000|2025-02-04 19:20:10|205424.5|205334.5|205419.4|205329.4|205424.5|205334.5|205419.4|205329.4|2
1738696820000|2025-02-04 19:20:20|205416.4|205326.4|205397.4|205347.4|205419.9|205347.4|205391.6|205316.1|12
1738696830000|2025-02-04 19:20:30|205393|205343|205415.1|205325.1|205415.1|205353.4|205390.4|205324.1|10
1738696840000|2025-02-04 19:20:40|205418.6|205328.6|205460.6|205370.6|205460.6|205370.6|205418.6|205328.6|15
1738696850000|2025-02-04 19:20:50|205457.3|205367.3|205524.3|205434.3|205524.3|205434.3|205457.3|205367.3|11
1738696860000|2025-02-04 19:21:00|205522.8|205432.8|205580.7|205490.7|205588.1|205498.1|205522.5|205432.5|17
1738696870000|2025-02-04 19:21:10|205578.6|205488.6|205583.4|205493.4|205588.5|205498.5|205566.6|205476.6|18
1738696880000|2025-02-04 19:21:20|205588.9|205498.9|205591.5|205501.5|205598.2|205548.2|205583.4|205497.6|16
1738696890000|2025-02-04 19:21:30|205593.4|205503.4|205611|205521|205619.6|205529.6|205593|205503|14
1738696900000|2025-02-04 19:21:40|205609|205519|205585.9|205535.9|205609|205536.2|205582.4|205519|12
1738696910000|2025-02-04 19:21:50|205587.4|205537.4|205587.1|205537.1|205594.6|205544.6|205584.6|205534.6|18
1738696920000|2025-02-04 19:22:00|205590.4|205540.4|205591.9|205541.9|205616.6|205566.6|205586.5|205536.5|19
1738696930000|2025-02-04 19:22:10|205593.3|205543.3|205588|205538|205601.7|205551.7|205587.6|205537.6|10
1738696940000|2025-02-04 19:22:20|205591.2|205541.2|205594.2|205544.2|205600.6|205550.6|205587.7|205537.7|16
1738696950000|2025-02-04 19:22:30|205590.2|205540.2|205585.3|205535.3|205590.2|205540.2|205571.3|205521.3|18
1738696960000|2025-02-04 19:22:40|205588.1|205538.1|205585.5|205535.5|205600.5|205550.5|205584.6|205534.6|13
1738696970000|2025-02-04 19:22:50|205584|205534|205572.8|205522.8|205584.4|205534.4|205571.5|205521.5|10
1738696980000|2025-02-04 19:23:00|205569.4|205519.4|205574.6|205484.6|205575.6|205522.8|205569.4|205483.7|6
1738696990000|2025-02-04 19:23:10|205566.7|205476.7|205518.6|205428.6|205566.7|205476.7|205504.8|205414.8|20
1738697000000|2025-02-04 19:23:20|205522.9|205432.9|205518.3|205428.3|205522.9|205432.9|205518.3|205428.3|4
1738697010000|2025-02-04 19:23:30|205515.7|205425.7|205437.3|205347.3|205518.3|205428.3|205429.8|205339.8|21
1738697020000|2025-02-04 19:23:40|205441.8|205351.8|205445.4|205355.4|205445.4|205369.1|205419.1|205332.7|13
1738697030000|2025-02-04 19:23:50|205442.9|205352.9|205473.8|205383.8|205476.5|205386.5|205436.3|205346.3|15
1738697040000|2025-02-04 19:24:00|205473.3|205383.3|205440.8|205350.8|205481.6|205391.6|205437.3|205347.3|15
1738697050000|2025-02-04 19:24:10|205442.7|205352.7|205454.3|205364.3|205454.3|205364.3|205432.2|205342.2|11
1738697060000|2025-02-04 19:24:20|205475.8|205385.8|205461.5|205371.5|205476.1|205386.1|205455.4|205365.4|14
1738697070000|2025-02-04 19:24:30|205469.6|205379.6|205427.4|205377.4|205471.9|205381.9|205420.1|205370.1|7
1738697080000|2025-02-04 19:24:40|205416.9|205366.9|205455.9|205365.9|205458.9|205368.9|205416.9|205347.3|14
1738697090000|2025-02-04 19:24:50|205464.8|205374.8|205457.7|205367.7|205464.8|205374.8|205445.8|205355.8|13
1738697100000|2025-02-04 19:25:00|205446.1|205356.1|205454.7|205364.7|205458.9|205368.9|205446.1|205356.1|14
1738697110000|2025-02-04 19:25:10|205456.1|205366.1|205463.2|205373.2|205472.2|205382.2|205453.3|205363.3|21
1738697120000|2025-02-04 19:25:20|205463.8|205373.8|205473.4|205383.4|205473.4|205383.4|205463.8|205373.8|19
1738697130000|2025-02-04 19:25:30|205457.6|205367.6|205489.6|205399.6|205492.2|205402.2|205457.6|205367.6|21
1738697140000|2025-02-04 19:25:40|205487.9|205397.9|205456|205366|205488.9|205398.9|205456|205366|13
1738697150000|2025-02-04 19:25:50|205453.2|205363.2|205455.1|205365.1|205455.3|205365.3|205451.1|205361.1|4
1738697160000|2025-02-04 19:26:00|205452.3|205362.3|205449.3|205359.3|205452.3|205362.3|205446.6|205356.6|4
1738697170000|2025-02-04 19:26:10|205446.5|205356.5|205447|205357|205447|205357|205443.9|205353.9|3
1738697180000|2025-02-04 19:26:20|205443.5|205353.5|205445.9|205355.9|205454.8|205364.8|205410.9|205320.9|12
1738697190000|2025-02-04 19:26:30|205447.5|205357.5|205449.9|205359.9|205453|205363|205445.7|205355.7|15
1738697200000|2025-02-04 19:26:40|205447.7|205357.7|205450.2|205360.2|205458.5|205368.5|205418.2|205354.5|13
1738697210000|2025-02-04 19:26:50|205456.1|205366.1|205460.8|205370.8|205461.2|205382.4|205421.5|205359.3|12
1738697220000|2025-02-04 19:27:00|205462.8|205372.8|205460.8|205370.8|205467|205379.3|205420.6|205359.1|15
1738697230000|2025-02-04 19:27:10|205459.4|205369.4|205460.4|205370.4|205460.4|205380|205422.1|205359.5|10
1738697240000|2025-02-04 19:27:20|205432.7|205382.7|205431.9|205381.9|205461.9|205394.1|205430.9|205362.7|19
1738697250000|2025-02-04 19:27:30|205433|205383|205452.8|205362.8|205452.8|205390.6|205429.4|205362.8|6
1738697260000|2025-02-04 19:27:40|205455|205365|205438.2|205388.2|205462|205395.7|205430.9|205356.5|13
1738697270000|2025-02-04 19:27:50|205441.5|205391.5|205630.5|205540.5|206186|205905|205441.5|205364.2|25
1738697280000|2025-02-04 19:28:00|205624.7|205534.7|205675.3|205585.3|205703.6|205613.6|205624.7|205534.7|24
1738697290000|2025-02-04 19:28:10|205678.3|205588.3|205714.8|205624.8|205782.9|205692.9|205678.3|205588.3|21
1738697300000|2025-02-04 19:28:20|205711.5|205621.5|205789.9|205699.9|205810.5|205720.5|205707.5|205617.5|20
1738697310000|2025-02-04 19:28:30|205784|205694|205809.7|205719.7|205825.7|205735.7|205784|205694|18
1738697320000|2025-02-04 19:28:40|205806|205716|205807.4|205717.4|205812.2|205722.2|205748.3|205658.3|19
1738697330000|2025-02-04 19:28:50|205806.9|205716.9|205898.9|205808.9|205919.4|205829.4|205803.8|205713.8|21
1738697340000|2025-02-04 19:29:00|205905.4|205815.4|205915|205825|205920.6|205830.6|205892.1|205802.1|12
1738697350000|2025-02-04 19:29:10|205917.8|205827.8|205863.9|205773.9|205917.8|205827.8|205863.9|205773.9|9
1738697360000|2025-02-04 19:29:20|205863.3|205773.3|205807.7|205717.7|205863.3|205773.3|205780.6|205708.8|14
1738697370000|2025-02-04 19:29:30|205800.9|205710.9|205785.1|205695.1|205800.9|205718|205762.2|205695.1|10
1738697380000|2025-02-04 19:29:40|205783.1|205693.1|205766.8|205676.8|205783.1|205693.1|205732.5|205676.8|4
1738697390000|2025-02-04 19:29:50|205769.1|205679.1|205723.2|205633.2|205769.1|205679.1|205691.4|205633.2|9
1738697400000|2025-02-04 19:30:00|205725|205635|205720.5|205630.5|205726|205636|205719.6|205629.6|13
1738697410000|2025-02-04 19:30:10|205722.8|205632.8|205604.8|205514.8|205723.8|205633.8|205604.8|205514.8|14
1738697420000|2025-02-04 19:30:20|205607.5|205517.5|205614.9|205524.9|205620.3|205530.3|205604.7|205514.7|8
1738697430000|2025-02-04 19:30:30|205619.4|205529.4|205616.2|205526.2|205620.2|205530.2|205614.9|205524.9|6
1738697440000|2025-02-04 19:30:40|205626.1|205536.1|205619.7|205529.7|205628.3|205538.3|205614|205524|8
1738697450000|2025-02-04 19:30:50|205626.2|205536.2|205572.6|205522.6|205632.7|205570.5|205572.6|205522.6|13
1738697460000|2025-02-04 19:31:00|205576.4|205486.4|205569.3|205479.3|205576.4|205486.4|205561|205471|8
1738697470000|2025-02-04 19:31:10|205566.6|205476.6|205537.1|205447.1|205566.6|205476.6|205535.2|205445.2|17
1738697480000|2025-02-04 19:31:20|205540.1|205450.1|205530.9|205440.9|205553.1|205463.1|205530.9|205440.9|11
1738697490000|2025-02-04 19:31:30|205529.3|205439.3|205524.3|205434.3|205536|205446|205516.8|205426.8|19
1738697500000|2025-02-04 19:31:40|205515.3|205425.3|205496.2|205406.2|205525.7|205435.7|205496.2|205406.2|13
1738697510000|2025-02-04 19:31:50|205493.9|205403.9|205489.7|205399.7|205493.9|205403.9|205487.6|205397.6|6
1738697520000|2025-02-04 19:32:00|205497.1|205407.1|205489.3|205399.3|205497.1|205407.1|205476.1|205386.1|10
1738697530000|2025-02-04 19:32:10|205492.2|205402.2|205493.6|205403.6|205493.6|205403.6|205488.3|205398.3|11
1738697540000|2025-02-04 19:32:20|205494.1|205404.1|205492.1|205402.1|205501.2|205411.2|205492.1|205402.1|8
1738697550000|2025-02-04 19:32:30|205498.7|205408.7|205515.3|205425.3|205515.3|205425.3|205498.7|205408.7|2
1738697560000|2025-02-04 19:32:40|205522.5|205432.5|205555.7|205465.7|205585.2|205495.2|205522.5|205432.5|26
1738697570000|2025-02-04 19:32:50|205556.9|205466.9|205506.6|205416.6|205558.6|205468.6|205500|205410|10
1738697580000|2025-02-04 19:33:00|205506.4|205416.4|205519.8|205429.8|205526.3|205436.3|205501.5|205411.5|15
1738697590000|2025-02-04 19:33:10|205518|205428|205525.5|205435.5|205525.5|205435.5|205516.9|205426.9|13
1738697600000|2025-02-04 19:33:20|205527|205437|205527.2|205437.2|205538.3|205448.3|205517.4|205427.4|10
1738697610000|2025-02-04 19:33:30|205524.4|205434.4|205523.9|205433.9|205524.4|205434.4|205523.9|205433.9|2
1738697620000|2025-02-04 19:33:40|205527.3|205437.3|205573.5|205483.5|205576.2|205486.2|205523.2|205433.2|14
1738697630000|2025-02-04 19:33:50|205567.6|205477.6|205572.2|205482.2|205575.7|205485.7|205525.8|205435.8|16
1738697640000|2025-02-04 19:34:00|205574.9|205484.9|205545.3|205455.3|205577.8|205487.8|205542.3|205452.3|13
1738697650000|2025-02-04 19:34:10|205550|205460|205557.9|205467.9|205557.9|205467.9|205542.9|205452.9|7
1738697660000|2025-02-04 19:34:20|205561.4|205471.4|205557.2|205467.2|205570|205480|205553.5|205463.5|9
1738697670000|2025-02-04 19:34:30|205552.2|205462.2|205556.2|205466.2|205558.8|205468.8|205544.9|205454.9|15
1738697680000|2025-02-04 19:34:40|205559.2|205469.2|205554.6|205464.6|205559.2|205469.2|205547.3|205457.3|10
1738697690000|2025-02-04 19:34:50|205549.8|205459.8|205544.5|205454.5|205555.9|205465.9|205513.7|205423.7|18
1738697700000|2025-02-04 19:35:00|205547.1|205457.1|205546.9|205456.9|205547.1|205457.1|205543.5|205453.5|3
1738697710000|2025-02-04 19:35:10|205552.7|205462.7|205547.3|205457.3|205563.1|205473.1|205545.1|205455.1|7
1738697720000|2025-02-04 19:35:20|205542|205452|205534.1|205444.1|205547.6|205457.6|205532.4|205442.4|11
1738697730000|2025-02-04 19:35:30|205538.4|205448.4|205535.2|205445.2|205538.4|205448.4|205535.2|205445.2|2
1738697740000|2025-02-04 19:35:40|205539.1|205449.1|205544.5|205454.5|205544.5|205454.5|205533.6|205443.6|8
1738697750000|2025-02-04 19:35:50|205543.5|205453.5|205544.3|205454.3|205544.3|205454.3|205540.7|205450.7|4
1738697760000|2025-02-04 19:36:00|205541.5|205451.5|205504.8|205414.8|205555.1|205465.1|205492|205402|15
1738697770000|2025-02-04 19:36:10|205511.7|205421.7|205513.8|205423.8|205549.7|205459.7|205503.8|205413.8|18
1738697780000|2025-02-04 19:36:20|205516.2|205426.2|205519.3|205429.3|205526.2|205436.2|205513.4|205423.4|7
1738697790000|2025-02-04 19:36:30|205518.5|205428.5|205535.5|205445.5|205545.8|205455.8|205518.5|205428.5|8
1738697800000|2025-02-04 19:36:40|205543.2|205453.2|205520.9|205430.9|205545.5|205455.5|205493|205403|17
1738697810000|2025-02-04 19:36:50|205518.3|205428.3|205524.9|205434.9|205536.8|205446.8|205512.8|205422.8|15
1738697820000|2025-02-04 19:37:00|205531|205441|205565.9|205475.9|205580.3|205490.3|205524.5|205434.5|14
1738697830000|2025-02-04 19:37:10|205564.2|205474.2|205564.3|205474.3|205572.8|205482.8|205562.6|205472.6|12
1738697840000|2025-02-04 19:37:20|205572.7|205482.7|205679.2|205589.2|205679.7|205589.7|205570.8|205480.8|19
1738697850000|2025-02-04 19:37:30|205679.4|205589.4|205675.5|205585.5|205681.9|205591.9|205662.3|205572.3|18
1738697860000|2025-02-04 19:37:40|205667.4|205577.4|205666.9|205576.9|205669.1|205579.1|205659.5|205569.5|13
1738697870000|2025-02-04 19:37:50|205670.1|205580.1|205668.4|205578.4|205670.8|205580.8|205662.3|205572.3|12
1738697880000|2025-02-04 19:38:00|205703.4|205613.4|205634.9|205544.9|205703.4|205613.4|205621.9|205531.9|25
1738697890000|2025-02-04 19:38:10|205633.1|205543.1|205678.2|205588.2|205680.4|205590.4|205631.4|205541.4|14
1738697900000|2025-02-04 19:38:20|205680.9|205590.9|205669.9|205579.9|205680.9|205590.9|205660.5|205570.5|5
1738697910000|2025-02-04 19:38:30|205664.2|205574.2|205715.5|205625.5|205715.5|205625.5|205664.2|205574.2|17
1738697920000|2025-02-04 19:38:40|205713.2|205623.2|205720.5|205630.5|205728.9|205638.9|205713.2|205623.2|8
1738697930000|2025-02-04 19:38:50|205717.6|205627.6|205725.7|205635.7|205728.9|205638.9|205717.6|205627.6|5
1738697940000|2025-02-04 19:39:00|205723.3|205633.3|205735.3|205645.3|205752.6|205662.6|205669.2|205579.2|25
1738697950000|2025-02-04 19:39:10|205728.6|205638.6|205773.9|205683.9|205773.9|205683.9|205728.6|205638.6|17
1738697960000|2025-02-04 19:39:20|205771.5|205681.5|205774.1|205684.1|205774.1|205684.1|205771.5|205681.5|2
1738697970000|2025-02-04 19:39:30|205780.9|205690.9|205842|205752|205846.9|205756.9|205780.9|205690.9|16
1738697980000|2025-02-04 19:39:40|205845.2|205755.2|205832.1|205742.1|205845.2|205755.2|205832.1|205742.1|6
1738697990000|2025-02-04 19:39:50|205839.9|205749.9|205812.1|205722.1|205839.9|205749.9|205788.2|205698.2|19
1738698000000|2025-02-04 19:40:00|205816.1|205726.1|205827|205737|205832.3|205742.3|205781.4|205691.4|19
1738698010000|2025-02-04 19:40:10|205827.5|205737.5|205836.4|205746.4|205836.4|205746.4|205819.9|205729.9|10
1738698020000|2025-02-04 19:40:20|205833|205743|205836.1|205746.1|205836.1|205746.1|205789.5|205699.5|7
1738698030000|2025-02-04 19:40:30|205838.1|205748.1|205782.7|205692.7|205838.1|205748.1|205782.7|205692.7|10
1738698040000|2025-02-04 19:40:40|205794.5|205704.5|205746.4|205656.4|205794.5|205704.5|205743.2|205653.2|14
1738698050000|2025-02-04 19:40:50|205742.7|205652.7|205761.4|205671.4|205761.4|205671.4|205742.7|205652.7|14
1738698060000|2025-02-04 19:41:00|205755.7|205665.7|205741.3|205651.3|205756.1|205666.1|205730.2|205640.2|21
1738698070000|2025-02-04 19:41:10|205743.6|205653.6|205686.2|205596.2|205743.6|205653.6|205676.8|205586.8|16
1738698080000|2025-02-04 19:41:20|205646.4|205556.4|205687.3|205597.3|205691.1|205601.1|205640.3|205550.3|27
1738698090000|2025-02-04 19:41:30|205691|205601|205692.8|205602.8|205705.7|205615.7|205680.4|205590.4|21
1738698100000|2025-02-04 19:41:40|205694.4|205604.4|205694.1|205604.1|205699.7|205609.7|205692.2|205602.2|4
1738698110000|2025-02-04 19:41:50|205691.4|205601.4|205666.7|205576.7|205691.4|205601.4|205666.7|205576.7|7
1738698130000|2025-02-04 19:42:10|205657.8|205567.8|205650.1|205560.1|205666.6|205576.6|205643.5|205553.5|5
1738698140000|2025-02-04 19:42:20|205652.7|205562.7|205596.8|205506.8|205652.7|205562.7|205580.5|205490.5|19
1738698150000|2025-02-04 19:42:30|205599.1|205509.1|205608.6|205518.6|205613.9|205523.9|205592.9|205502.9|14
1738698160000|2025-02-04 19:42:40|205605.8|205515.8|205613.6|205523.6|205619.8|205529.8|205605.8|205515.8|6
1738698170000|2025-02-04 19:42:50|205616|205526|205612.6|205522.6|205616|205526|205612.6|205522.6|4
1738698180000|2025-02-04 19:43:00|205604.6|205514.6|205604.6|205514.6|205604.6|205514.6|205604.6|205514.6|1
1738698190000|2025-02-04 19:43:10|205606.8|205516.8|205606.8|205516.8|205606.8|205516.8|205606.8|205516.8|1
1738698200000|2025-02-04 19:43:20|205613.2|205523.2|205625.9|205535.9|205625.9|205535.9|205606|205516|5
1738698210000|2025-02-04 19:43:30|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|1
1738698220000|2025-02-04 19:43:40|205621.2|205531.2|205619|205529|205621.2|205531.2|205619|205529|2
1738698230000|2025-02-04 19:43:50|205621.8|205531.8|205621.4|205531.4|205623.8|205533.8|205619.2|205529.2|5
1738698240000|2025-02-04 19:44:00|205618.9|205528.9|205557.6|205467.6|205618.9|205528.9|205557.6|205467.6|14
1738698250000|2025-02-04 19:44:10|205564.2|205474.2|205574.3|205484.3|205574.5|205484.5|205533.7|205443.7|17
1738698260000|2025-02-04 19:44:20|205574.5|205484.5|205538.9|205448.9|205580.6|205490.6|205532.4|205442.4|13
1738698270000|2025-02-04 19:44:30|205540.5|205450.5|205541|205451|205559.3|205469.3|205532.1|205442.1|14
1738698280000|2025-02-04 19:44:40|205532.8|205442.8|205604.8|205514.8|205608.7|205518.7|205521.5|205431.5|18
1738698290000|2025-02-04 19:44:50|205610.6|205520.6|205606.8|205516.8|205610.6|205520.6|205605.6|205515.6|3
1738698300000|2025-02-04 19:45:00|205611.7|205521.7|205596.5|205506.5|205613.7|205523.7|205568.1|205478.1|19
1738698310000|2025-02-04 19:45:10|205590.5|205500.5|205530.6|205440.6|205596.2|205506.2|205520.4|205430.4|20
1738698320000|2025-02-04 19:45:20|205532.9|205442.9|205534.9|205444.9|205541.2|205451.2|205532.9|205442.9|6
1738698330000|2025-02-04 19:45:30|205539.5|205449.5|205550.9|205460.9|205556.4|205466.4|205538.9|205448.9|12
1738698340000|2025-02-04 19:45:40|205550.7|205460.7|205538.1|205448.1|205564.7|205474.7|205538.1|205448.1|10
1738698350000|2025-02-04 19:45:50|205540.5|205450.5|205566.6|205476.6|205570.3|205480.3|205540.5|205450.5|11
1738698360000|2025-02-04 19:46:00|205568.2|205478.2|205609.7|205519.7|205617.5|205527.5|205568.2|205478.2|15
1738698370000|2025-02-04 19:46:10|205617|205527|205609.3|205519.3|205617|205527|205609.1|205519.1|4
1738698380000|2025-02-04 19:46:20|205617.2|205527.2|205588.6|205498.6|205617.2|205527.2|205565.4|205475.4|12
1738698390000|2025-02-04 19:46:30|205587.2|205497.2|205547.7|205457.7|205587.2|205497.2|205546.9|205456.9|13
1738698400000|2025-02-04 19:46:40|205556.6|205466.6|205565.2|205475.2|205566.6|205476.6|205555.2|205465.2|8
1738698410000|2025-02-04 19:46:50|205567.6|205477.6|205578.1|205488.1|205586.4|205496.4|205567.6|205477.6|6
1738698420000|2025-02-04 19:47:00|205575.4|205485.4|205544.8|205454.8|205575.4|205485.4|205540.1|205450.1|19
1738698430000|2025-02-04 19:47:10|205539.9|205449.9|205545.2|205455.2|205547.9|205457.9|205539.9|205449.9|12
1738698440000|2025-02-04 19:47:20|205550.6|205460.6|205551.5|205461.5|205551.5|205461.5|205550.6|205460.6|3
1738698450000|2025-02-04 19:47:30|205548.4|205458.4|205532.7|205442.7|205567.1|205477.1|205530.5|205440.5|15
1738698460000|2025-02-04 19:47:40|205537.1|205447.1|205543.5|205453.5|205545.2|205455.2|205536.1|205446.1|22
1738698470000|2025-02-04 19:47:50|205538|205448|205570.2|205480.2|205572.6|205482.6|205535.8|205445.8|15
1738698480000|2025-02-04 19:48:00|205566.9|205476.9|205562.2|205472.2|205571.5|205481.5|205543.7|205453.7|12
1738698490000|2025-02-04 19:48:10|205561.3|205471.3|205561.6|205471.6|205569.5|205479.5|205560.8|205470.8|9
1738698500000|2025-02-04 19:48:20|205563.1|205473.1|205570.9|205480.9|205579.8|205489.8|205561.2|205471.2|13
1738698510000|2025-02-04 19:48:30|205559.8|205469.8|205563.2|205473.2|205573.6|205483.6|205559.8|205469.8|7
1738698520000|2025-02-04 19:48:40|205560.7|205470.7|205568.3|205478.3|205572.5|205482.5|205560.7|205470.7|9
1738698530000|2025-02-04 19:48:50|205576.3|205486.3|205563.4|205473.4|205576.3|205486.3|205563.4|205473.4|7
1738698540000|2025-02-04 19:49:00|205562.5|205472.5|205560.1|205470.1|205570.2|205480.2|205559.8|205469.8|8
1738698550000|2025-02-04 19:49:10|205557.3|205467.3|205548.4|205458.4|205557.3|205467.3|205542.4|205452.4|10
1738698560000|2025-02-04 19:49:20|205556.2|205466.2|205540.5|205450.5|205562.7|205472.7|205528.5|205438.5|10
1738698570000|2025-02-04 19:49:30|205543.1|205453.1|205530.7|205440.7|205543.9|205453.9|205522.1|205432.1|14
1738698580000|2025-02-04 19:49:40|205533|205443|205541.8|205451.8|205563|205473|205529.8|205439.8|14
1738698590000|2025-02-04 19:49:50|205537.5|205447.5|205541.6|205451.6|205541.6|205451.6|205535.1|205445.1|8
1738698600000|2025-02-04 19:50:00|205537.2|205447.2|205547.3|205457.3|205553.6|205463.6|205530.1|205440.1|15
1738698610000|2025-02-04 19:50:10|205544.9|205454.9|205489.8|205399.8|205544.9|205454.9|205489.8|205399.8|9
1738698620000|2025-02-04 19:50:20|205495.8|205405.8|205501.3|205411.3|205502.7|205412.7|205494.6|205404.6|8
1738698630000|2025-02-04 19:50:30|205494.5|205404.5|205504.5|205414.5|205504.7|205414.7|205494.5|205404.5|5
1738698640000|2025-02-04 19:50:40|205507.4|205417.4|205524.2|205434.2|205531.6|205441.6|205507.4|205417.4|10
1738698650000|2025-02-04 19:50:50|205523.3|205433.3|205518.6|205428.6|205523.3|205433.3|205518.6|205428.6|3
1738698660000|2025-02-04 19:51:00|205522.5|205432.5|205472.9|205382.9|205522.5|205432.5|205472.9|205382.9|7
1738698670000|2025-02-04 19:51:10|205471.1|205381.1|205469.5|205379.5|205473.5|205383.5|205468.8|205378.8|8
1738698680000|2025-02-04 19:51:20|205485|205395|205495|205405|205497.5|205407.5|205485|205395|9
1738698690000|2025-02-04 19:51:30|205501.2|205411.2|205520.6|205430.6|205526|205436|205501.2|205411.2|7
1738698700000|2025-02-04 19:51:40|205514.6|205424.6|205502.3|205412.3|205514.6|205424.6|205498.3|205408.3|11
1738698710000|2025-02-04 19:51:50|205503.8|205413.8|205512.9|205422.9|205522.5|205432.5|205503.2|205413.2|8
1738698720000|2025-02-04 19:52:00|205522.7|205432.7|205492.9|205402.9|205527|205437|205492.9|205402.9|12
1738698730000|2025-02-04 19:52:10|205495.2|205405.2|205491|205401|205514.5|205424.5|205479.9|205389.9|12
1738698740000|2025-02-04 19:52:20|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|1
1738698750000|2025-02-04 19:52:30|205489.1|205399.1|205489.3|205399.3|205493.9|205403.9|205477.6|205387.6|9
1738698760000|2025-02-04 19:52:40|205483.3|205393.3|205485.7|205395.7|205492.4|205402.4|205483.3|205393.3|7
1738698770000|2025-02-04 19:52:50|205489.4|205399.4|205496.3|205406.3|205500.9|205410.9|205489.4|205399.4|6
1738698780000|2025-02-04 19:53:00|205497.6|205407.6|205485.6|205395.6|205497.6|205407.6|205482.3|205392.3|9
1738698790000|2025-02-04 19:53:10|205490.4|205400.4|205552.8|205462.8|205573.4|205483.4|205490.4|205400.4|18
1738698800000|2025-02-04 19:53:20|205550.5|205460.5|205403.7|205313.7|205550.5|205460.5|205395.5|205305.5|24
1738698810000|2025-02-04 19:53:30|205402.5|205312.5|205406.9|205316.9|205410.5|205320.5|205398.2|205308.2|14
1738698820000|2025-02-04 19:53:40|205403.5|205313.5|205422.7|205332.7|205439.6|205349.6|205390.2|205300.2|11
1738698830000|2025-02-04 19:53:50|205415.7|205325.7|205415.3|205325.3|205415.7|205325.7|205400|205310|7
1738698840000|2025-02-04 19:54:00|205419.3|205329.3|205431.4|205341.4|205438.8|205348.8|205409.3|205319.3|8
1738698850000|2025-02-04 19:54:10|205441.7|205351.7|205431.7|205341.7|205441.7|205351.7|205431.7|205341.7|3
1738698860000|2025-02-04 19:54:20|205440.3|205350.3|205398|205308|205440.3|205350.3|205379.5|205289.5|15
1738698870000|2025-02-04 19:54:30|205388.2|205298.2|205395|205305|205395|205305|205373.7|205283.7|10
1738698880000|2025-02-04 19:54:40|205397.2|205307.2|205393.3|205303.3|205397.6|205307.6|205380.5|205290.5|11
1738698890000|2025-02-04 19:54:50|205397.6|205307.6|205387.3|205297.3|205400.2|205310.2|205380.1|205290.1|9
1738698900000|2025-02-04 19:55:00|205378.1|205288.1|205384.9|205294.9|205387.9|205297.9|205378.1|205288.1|5
1738698910000|2025-02-04 19:55:10|205378.7|205288.7|205368.5|205278.5|205378.7|205288.7|205360.9|205270.9|12
1738698920000|2025-02-04 19:55:20|205361.4|205271.4|205356.9|205266.9|205361.4|205271.4|205349.8|205259.8|8
1738698930000|2025-02-04 19:55:30|205365.1|205275.1|205365.4|205275.4|205369.4|205279.4|205364.1|205274.1|12
1738698940000|2025-02-04 19:55:40|205363|205273|205365|205275|205369.2|205279.2|205361.1|205271.1|17
1738698950000|2025-02-04 19:55:50|205364.6|205274.6|205364.6|205274.6|205364.6|205274.6|205364.6|205274.6|1
1738698960000|2025-02-04 19:56:00|205365.3|205275.3|205405.2|205315.2|205405.7|205315.7|205365.3|205275.3|7
1738698970000|2025-02-04 19:56:10|205394.5|205304.5|205367.6|205277.6|205394.5|205304.5|205358.6|205268.6|4
1738698980000|2025-02-04 19:56:20|205365.5|205275.5|205367.9|205277.9|205367.9|205277.9|205365.5|205275.5|2
1738698990000|2025-02-04 19:56:30|205359.5|205269.5|205359.5|205269.5|205359.5|205269.5|205359.5|205269.5|1
1738699010000|2025-02-04 19:56:50|205367.1|205277.1|205370.9|205280.9|205370.9|205280.9|205367.1|205277.1|3
1738699020000|2025-02-04 19:57:00|205362.6|205272.6|205368.1|205278.1|205369|205279|205348.7|205258.7|14
1738699030000|2025-02-04 19:57:10|205361.6|205271.6|205368.9|205278.9|205368.9|205278.9|205361.6|205271.6|5
1738699050000|2025-02-04 19:57:30|205371.4|205281.4|205360|205270|205371.4|205281.4|205350.8|205260.8|4
1738699060000|2025-02-04 19:57:40|205367.1|205277.1|205398.2|205308.2|205398.2|205308.2|205350.5|205260.5|12
1738699070000|2025-02-04 19:57:50|205394.9|205304.9|205379.8|205289.8|205394.9|205304.9|205358.7|205268.7|6
1738699080000|2025-02-04 19:58:00|205373|205283|205387.5|205297.5|205391.6|205301.6|205373|205283|11
1738699090000|2025-02-04 19:58:10|205385.1|205295.1|205401.8|205311.8|205401.8|205311.8|205385.1|205295.1|6
1738699100000|2025-02-04 19:58:20|205396.4|205306.4|205404.2|205314.2|205425.4|205335.4|205396.4|205306.4|16
1738699110000|2025-02-04 19:58:30|205415.3|205325.3|205422.1|205332.1|205440.7|205350.7|205402.5|205312.5|17
1738699120000|2025-02-04 19:58:40|205431.2|205341.2|205424|205334|205431.2|205341.2|205420.5|205330.5|10
1738699130000|2025-02-04 19:58:50|205431.4|205341.4|205456.9|205366.9|205456.9|205366.9|205431.4|205341.4|9
1738699140000|2025-02-04 19:59:00|205459.7|205369.7|205458.3|205368.3|205461.3|205371.3|205456.9|205366.9|8
1738699150000|2025-02-04 19:59:10|205454.6|205364.6|205459.3|205369.3|205459.3|205369.3|205454.6|205364.6|2
1738699160000|2025-02-04 19:59:20|205461.9|205371.9|205700.9|205610.9|205700.9|205610.9|205461.9|205371.9|22
1738699170000|2025-02-04 19:59:30|205723.4|205633.4|205615|205525|205723.4|205633.4|205604.8|205514.8|31
1738699180000|2025-02-04 19:59:40|205619.4|205529.4|205528.7|205438.7|205619.4|205529.4|205484|205394|24
1738699190000|2025-02-04 19:59:50|205528.3|205438.3|205520.7|205430.7|205528.9|205438.9|205520.7|205430.7|6
1738699200000|2025-02-04 20:00:00|205521.8|205431.8|205563.2|205473.2|205565.8|205475.8|205521.4|205431.4|11
1738699210000|2025-02-04 20:00:10|205568.9|205478.9|205568.9|205478.9|205568.9|205478.9|205568.9|205478.9|1
1738699220000|2025-02-04 20:00:20|205568.5|205478.5|205568.9|205478.9|205570.5|205480.5|205568.5|205478.5|5
1738699250000|2025-02-04 20:00:50|205565|205475|205567|205477|205569.7|205479.7|205565|205475|3
1738699300000|2025-02-04 20:01:40|205565|205475|205569.5|205479.5|205569.5|205479.5|205565|205475|2
1738699310000|2025-02-04 20:01:50|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|1
1738699320000|2025-02-04 20:02:00|205569.8|205479.8|205558.1|205468.1|205569.8|205479.8|205556.8|205466.8|4
1738699330000|2025-02-04 20:02:10|205560.5|205470.5|205594.2|205504.2|205609.4|205519.4|205560.5|205470.5|8
1738699350000|2025-02-04 20:02:30|205600.2|205510.2|205602.1|205512.1|205620.1|205530.1|205600.2|205510.2|8
1738699360000|2025-02-04 20:02:40|205608.2|205518.2|205640.1|205550.1|205648.1|205558.1|205608.2|205518.2|17
1738699370000|2025-02-04 20:02:50|205637.6|205547.6|205638.8|205548.8|205639.1|205549.1|205634.8|205544.8|11
1738699380000|2025-02-04 20:03:00|205634.8|205544.8|205641.4|205551.4|205655.7|205565.7|205634.8|205544.8|6
1738699390000|2025-02-04 20:03:10|205638.6|205548.6|205634.5|205544.5|205646.6|205556.6|205634.5|205544.5|8
1738699400000|2025-02-04 20:03:20|205596.7|205506.7|205600.1|205510.1|205605.1|205515.1|205596.7|205506.7|8
1738699410000|2025-02-04 20:03:30|205601.2|205511.2|205640.5|205550.5|205658.8|205568.8|205601.2|205511.2|8
1738699420000|2025-02-04 20:03:40|205643.3|205553.3|205650.7|205560.7|205650.7|205560.7|205643.3|205553.3|3
1738699430000|2025-02-04 20:03:50|205657.3|205567.3|205650.5|205560.5|205657.3|205567.3|205649.7|205559.7|5
1738699440000|2025-02-04 20:04:00|205649.7|205559.7|205649.3|205559.3|205654.5|205564.5|205646.3|205556.3|17
1738699450000|2025-02-04 20:04:10|205646.1|205556.1|205596.2|205506.2|205646.1|205556.1|205596.2|205506.2|11
1738699460000|2025-02-04 20:04:20|205600.8|205510.8|205602.7|205512.7|205604.6|205514.6|205596.2|205506.2|5
1738699470000|2025-02-04 20:04:30|205599.9|205509.9|205668.9|205578.9|205672.8|205582.8|205599.9|205509.9|13
1738699480000|2025-02-04 20:04:40|205666.2|205576.2|205669.9|205579.9|205669.9|205579.9|205664.2|205574.2|10
1738699490000|2025-02-04 20:04:50|205666.7|205576.7|205659.1|205569.1|205666.7|205576.7|205657.6|205567.6|13
1738699500000|2025-02-04 20:05:00|205661.3|205571.3|205674.3|205584.3|205679.9|205589.9|205661.3|205571.3|4
1738699510000|2025-02-04 20:05:10|205671.8|205581.8|205669.5|205579.5|205671.8|205581.8|205669.5|205579.5|2
1738699520000|2025-02-04 20:05:20|205663.9|205573.9|205614.9|205524.9|205663.9|205573.9|205597.4|205507.4|19
1738699530000|2025-02-04 20:05:30|205618.7|205528.7|205606|205516|205619.8|205529.8|205606|205516|6
1738699540000|2025-02-04 20:05:40|205603.6|205513.6|205626|205536|205640.2|205550.2|205603.6|205513.6|11
1738699550000|2025-02-04 20:05:50|205632|205542|205626.7|205536.7|205633.5|205543.5|205624.7|205534.7|11
1738699560000|2025-02-04 20:06:00|205624.1|205534.1|205614.9|205524.9|205631.3|205541.3|205614.9|205524.9|9
1738699570000|2025-02-04 20:06:10|205612.3|205522.3|205595.2|205505.2|205612.3|205522.3|205593.7|205503.7|11
1738699580000|2025-02-04 20:06:20|205587.7|205497.7|205601.2|205511.2|205601.5|205511.5|205587.7|205497.7|7
1738699590000|2025-02-04 20:06:30|205596.2|205506.2|205588.6|205498.6|205602.3|205512.3|205585.9|205495.9|10
1738699600000|2025-02-04 20:06:40|205595.9|205505.9|205589.5|205499.5|205598.2|205508.2|205587.5|205497.5|7
1738699610000|2025-02-04 20:06:50|205585.9|205495.9|205657.2|205567.2|205678|205619.6|205585.9|205495.9|23
1738699620000|2025-02-04 20:07:00|205663.2|205573.2|205652.6|205562.6|205663.2|205573.2|205641.3|205551.3|13
1738699630000|2025-02-04 20:07:10|205646.8|205556.8|205618.5|205528.5|205651.1|205561.1|205618.5|205528.5|9
1738699640000|2025-02-04 20:07:20|205623.6|205533.6|205624.6|205534.6|205628.2|205538.2|205623.6|205533.6|4
1738699650000|2025-02-04 20:07:30|205627|205537|205626.3|205536.3|205631.6|205541.6|205624.6|205534.6|6
1738699660000|2025-02-04 20:07:40|205623.2|205533.2|205620.9|205530.9|205623.2|205533.2|205610|205520|5
1738699670000|2025-02-04 20:07:50|205624.3|205534.3|205624.1|205534.1|205624.3|205534.3|205617|205527|6
1738699680000|2025-02-04 20:08:00|205626.9|205536.9|205624.1|205534.1|205626.9|205536.9|205624.1|205534.1|2
1738699690000|2025-02-04 20:08:10|205628.2|205538.2|205632.6|205542.6|205644.8|205554.8|205625.8|205535.8|9
1738699700000|2025-02-04 20:08:20|205638.6|205548.6|205598.8|205508.8|205640.9|205550.9|205598.8|205508.8|17
1738699710000|2025-02-04 20:08:30|205596|205506|205608.3|205518.3|205610.2|205520.2|205596|205506|11
1738699720000|2025-02-04 20:08:40|205605.7|205515.7|205603.7|205513.7|205614|205524|205597.5|205507.5|7
1738699730000|2025-02-04 20:08:50|205597.4|205507.4|205594.2|205504.2|205605.6|205515.6|205580.1|205490.1|14
1738699740000|2025-02-04 20:09:00|205595.9|205505.9|205594|205504|205604.6|205514.6|205591.3|205501.3|10
1738699750000|2025-02-04 20:09:10|205591.7|205501.7|205588.6|205498.6|205591.7|205501.7|205588.5|205498.5|4
1738699760000|2025-02-04 20:09:20|205591.1|205501.1|205591.2|205501.2|205591.2|205501.2|205591.1|205501.1|2
1738699770000|2025-02-04 20:09:30|205591.1|205501.1|205590.5|205500.5|205591.1|205501.1|205590.5|205500.5|2
1738699780000|2025-02-04 20:09:40|205591.3|205501.3|205590.5|205500.5|205591.3|205501.3|205590.5|205500.5|3
1738699790000|2025-02-04 20:09:50|205587.2|205497.2|205589|205499|205592.2|205502.2|205587.2|205497.2|7
1738699800000|2025-02-04 20:10:00|205583.4|205493.4|205580.4|205490.4|205584.4|205494.4|205578.7|205488.7|6
1738699810000|2025-02-04 20:10:10|205581.7|205491.7|205592.2|205502.2|205595.8|205505.8|205581.7|205491.7|9
1738699820000|2025-02-04 20:10:20|205592|205502|205590.6|205500.6|205595.9|205505.9|205590.4|205500.4|6
1738699830000|2025-02-04 20:10:30|205590.4|205500.4|205581.5|205491.5|205591.5|205501.5|205574.7|205484.7|6
1738699840000|2025-02-04 20:10:40|205583|205493|205583|205493|205583|205493|205583|205493|1
1738699850000|2025-02-04 20:10:50|205589.7|205499.7|205576.4|205486.4|205602.6|205512.6|205574|205484|8
1738699860000|2025-02-04 20:11:00|205578.7|205488.7|205588.4|205498.4|205588.4|205498.4|205578.7|205488.7|3
1738699870000|2025-02-04 20:11:10|205580.6|205490.6|205577.2|205487.2|205586.6|205496.6|205577.2|205487.2|7
1738699880000|2025-02-04 20:11:20|205584.1|205494.1|205560.1|205470.1|205584.1|205494.1|205549.3|205459.3|10
1738699890000|2025-02-04 20:11:30|205563.3|205473.3|205564.1|205474.1|205567.1|205477.1|205552.8|205462.8|13
1738699900000|2025-02-04 20:11:40|205561.7|205471.7|205548.4|205458.4|205561.7|205471.7|205531.6|205441.6|10
1738699910000|2025-02-04 20:11:50|205546.1|205456.1|205546.1|205456.1|205546.1|205456.1|205546.1|205456.1|1
1738699920000|2025-02-04 20:12:00|205537.1|205447.1|205532.3|205442.3|205542.4|205452.4|205530.1|205440.1|8
1738699930000|2025-02-04 20:12:10|205538.3|205448.3|205522|205432|205538.3|205448.3|205512.9|205422.9|13
1738699940000|2025-02-04 20:12:20|205530.8|205440.8|205553.4|205463.4|205568.4|205478.4|205527.7|205437.7|14
1738699950000|2025-02-04 20:12:30|205559.5|205469.5|205520|205430|205571.4|205481.4|205513.1|205423.1|15
1738699960000|2025-02-04 20:12:40|205512.7|205422.7|205488.1|205398.1|205518.4|205428.4|205476.2|205386.2|8
1738699980000|2025-02-04 20:13:00|205491|205401|205508.4|205418.4|205508.4|205418.4|205488.6|205398.6|12
1738699990000|2025-02-04 20:13:10|205512.1|205422.1|205514|205424|205514|205424|205511.6|205421.6|5
1738700000000|2025-02-04 20:13:20|205518|205428|205511.9|205421.9|205518.8|205428.8|205511.9|205421.9|6
1738700010000|2025-02-04 20:13:30|205509.7|205419.7|205496.1|205406.1|205509.7|205419.7|205488.9|205398.9|4
1738700030000|2025-02-04 20:13:50|205505.6|205415.6|205508.5|205418.5|205508.5|205418.5|205505.6|205415.6|3
1738700040000|2025-02-04 20:14:00|205506.2|205416.2|205507.7|205417.7|205508.8|205418.8|205497.7|205407.7|9
1738700050000|2025-02-04 20:14:10|205502.4|205412.4|205507.2|205417.2|205507.2|205417.2|205496.3|205406.3|4
1738700060000|2025-02-04 20:14:20|205501|205411|205502.5|205412.5|205504.3|205414.3|205496.8|205406.8|4
1738700070000|2025-02-04 20:14:30|205504.7|205414.7|205510.5|205420.5|205511.3|205421.3|205499.7|205409.7|10
1738700080000|2025-02-04 20:14:40|205505.9|205415.9|205509.2|205419.2|205509.7|205419.7|205505.9|205415.9|3
1738700090000|2025-02-04 20:14:50|205509.7|205419.7|205509.7|205419.7|205509.7|205419.7|205509.7|205419.7|1
1738700100000|2025-02-04 20:15:00|205506.6|205416.6|205509.1|205419.1|205509.1|205419.1|205502.5|205412.5|6
1738700130000|2025-02-04 20:15:30|205506.7|205416.7|205507.7|205417.7|205507.7|205417.7|205490.6|205400.6|4
1738700140000|2025-02-04 20:15:40|205504.9|205414.9|205507.7|205417.7|205507.7|205417.7|205504.9|205414.9|2
1738700150000|2025-02-04 20:15:50|205505.3|205415.3|205507.5|205417.5|205507.5|205417.5|205496.8|205406.8|7
1738700160000|2025-02-04 20:16:00|205509.8|205419.8|205509.2|205419.2|205509.8|205419.8|205507|205417|3
1738700170000|2025-02-04 20:16:10|205508.9|205418.9|205493.5|205403.5|205508.9|205418.9|205487|205397|5
1738700180000|2025-02-04 20:16:20|205487.1|205397.1|205495.5|205405.5|205495.5|205405.5|205487.1|205397.1|7
1738700190000|2025-02-04 20:16:30|205492.3|205402.3|205492.7|205402.7|205492.7|205402.7|205490.1|205400.1|3
1738700200000|2025-02-04 20:16:40|205495.3|205405.3|205506.9|205416.9|205507|205417|205495.3|205405.3|3
1738700220000|2025-02-04 20:17:00|205509.5|205419.5|205510|205420|205510.2|205420.2|205509.5|205419.5|4
1738700230000|2025-02-04 20:17:10|205505.3|205415.3|205513.6|205423.6|205513.6|205423.6|205505.3|205415.3|4
1738700250000|2025-02-04 20:17:30|205511|205421|205513.5|205423.5|205513.5|205423.5|205511|205421|2
1738700260000|2025-02-04 20:17:40|205511.2|205421.2|205511.2|205421.2|205511.2|205421.2|205508.5|205418.5|3
1738700270000|2025-02-04 20:17:50|205509|205419|205498.1|205408.1|205509|205419|205487.7|205397.7|4
1738700280000|2025-02-04 20:18:00|205504.6|205414.6|205511.1|205421.1|205511.1|205421.1|205504.6|205414.6|4
1738700290000|2025-02-04 20:18:10|205510.9|205420.9|205496.2|205406.2|205530.4|205440.4|205489.7|205399.7|20
1738700300000|2025-02-04 20:18:20|205487|205397|205493.2|205403.2|205507.3|205417.3|205487|205397|14
1738700310000|2025-02-04 20:18:30|205490.7|205400.7|205492.6|205402.6|205492.6|205402.6|205487.9|205397.9|4
1738700320000|2025-02-04 20:18:40|205495.2|205405.2|205505.5|205415.5|205507.4|205417.4|205495.2|205405.2|14
1738700330000|2025-02-04 20:18:50|205500.6|205410.6|205466.9|205376.9|205506|205416|205466.9|205376.9|14
1738700340000|2025-02-04 20:19:00|205472.2|205382.2|205499.6|205409.6|205500.4|205410.4|205472.2|205382.2|24
1738700350000|2025-02-04 20:19:10|205496.8|205406.8|205495.1|205405.1|205496.8|205406.8|205495.1|205405.1|2
1738700360000|2025-02-04 20:19:20|205492.2|205402.2|205445.9|205355.9|205492.2|205402.2|205441.2|205351.2|10
1738700370000|2025-02-04 20:19:30|205434.8|205344.8|205434.1|205344.1|205434.8|205344.8|205431.5|205341.5|3
1738700380000|2025-02-04 20:19:40|205437.1|205347.1|205434.1|205344.1|205437.1|205347.1|205434.1|205344.1|2
1738700390000|2025-02-04 20:19:50|205397.3|205307.3|205396.5|205306.5|205403.1|205313.1|205392.7|205302.7|6
1738700400000|2025-02-04 20:20:00|205393.3|205303.3|205394.6|205304.6|205402.8|205312.8|205393.3|205303.3|5
1738700410000|2025-02-04 20:20:10|205400.3|205310.3|205436.6|205346.6|205438.8|205348.8|205400.3|205310.3|12
1738700420000|2025-02-04 20:20:20|205442|205352|205436.1|205346.1|205442|205352|205436.1|205346.1|3
1738700430000|2025-02-04 20:20:30|205443|205353|205458.7|205368.7|205461.3|205371.3|205443|205353|3
1738700440000|2025-02-04 20:20:40|205456.4|205366.4|205459.1|205369.1|205459.1|205369.1|205456.4|205366.4|2
1738700450000|2025-02-04 20:20:50|205456.6|205366.6|205456.6|205366.6|205456.6|205366.6|205456.6|205366.6|1
1738700470000|2025-02-04 20:21:10|205453.5|205363.5|205439.5|205349.5|205453.5|205363.5|205437.3|205347.3|8
1738700480000|2025-02-04 20:21:20|205444.3|205354.3|205439.5|205349.5|205446.4|205356.4|205439.5|205349.5|4
1738700490000|2025-02-04 20:21:30|205441.8|205351.8|205441.6|205351.6|205441.8|205351.8|205439.4|205349.4|3
1738700500000|2025-02-04 20:21:40|205445.2|205355.2|205449.5|205359.5|205452.2|205362.2|205445.2|205355.2|4
1738700510000|2025-02-04 20:21:50|205453.3|205363.3|205451.6|205361.6|205453.3|205363.3|205451.1|205361.1|3
1738700520000|2025-02-04 20:22:00|205455.7|205365.7|205449.7|205359.7|205455.7|205365.7|205449.7|205359.7|6
1738700530000|2025-02-04 20:22:10|205452.2|205362.2|205449|205359|205452.2|205362.2|205449|205359|2
1738700540000|2025-02-04 20:22:20|205446.4|205356.4|205453.6|205363.6|205453.6|205363.6|205444.2|205354.2|13
1738700550000|2025-02-04 20:22:30|205451.3|205361.3|205451.9|205361.9|205451.9|205361.9|205451.3|205361.3|2
1738700570000|2025-02-04 20:22:50|205449.1|205359.1|205478.2|205388.2|205486.3|205396.3|205449.1|205359.1|7
1738700580000|2025-02-04 20:23:00|205474.6|205384.6|205443.8|205353.8|205474.6|205384.6|205443.8|205353.8|7
1738700590000|2025-02-04 20:23:10|205424.5|205334.5|205388.7|205298.7|205424.5|205334.5|205359.5|205269.5|17
1738700600000|2025-02-04 20:23:20|205384.8|205294.8|205383.3|205293.3|205391.3|205301.3|205383.3|205293.3|9
1738700610000|2025-02-04 20:23:30|205390.2|205300.2|205384.2|205294.2|205390.2|205300.2|205384.2|205294.2|2
1738700620000|2025-02-04 20:23:40|205390.4|205300.4|205385.3|205295.3|205390.4|205300.4|205385.3|205295.3|2
1738700640000|2025-02-04 20:24:00|205382.9|205292.9|205385.2|205295.2|205385.2|205295.2|205382.9|205292.9|2
1738700650000|2025-02-04 20:24:10|205382.5|205292.5|205344.7|205254.7|205382.5|205292.5|205344.2|205254.2|4
1738700660000|2025-02-04 20:24:20|205348.3|205258.3|205355.1|205265.1|205355.2|205265.2|205348.3|205258.3|5
1738700670000|2025-02-04 20:24:30|205352.7|205262.7|205350|205260|205352.7|205262.7|205350|205260|2
1738700680000|2025-02-04 20:24:40|205347.9|205257.9|205347.9|205257.9|205347.9|205257.9|205347.9|205257.9|1
1738700690000|2025-02-04 20:24:50|205350.1|205260.1|205350.1|205260.1|205350.1|205260.1|205350.1|205260.1|1
1738700700000|2025-02-04 20:25:00|205354.3|205264.3|205352.1|205262.1|205354.3|205264.3|205352.1|205262.1|2
1738700710000|2025-02-04 20:25:10|205349.3|205259.3|205354.3|205264.3|205354.3|205264.3|205349.3|205259.3|2
1738700720000|2025-02-04 20:25:20|205352.2|205262.2|205350.1|205260.1|205352.2|205262.2|205350.1|205260.1|2
1738700730000|2025-02-04 20:25:30|205351.9|205261.9|205351.9|205261.9|205351.9|205261.9|205351.9|205261.9|1
1738700740000|2025-02-04 20:25:40|205345.9|205255.9|205330.6|205240.6|205345.9|205255.9|205330.6|205240.6|3
1738700750000|2025-02-04 20:25:50|205328.4|205238.4|205329.1|205239.1|205331.3|205241.3|205322|205232|9
1738700760000|2025-02-04 20:26:00|205337.6|205247.6|205403.7|205313.7|205403.7|205313.7|205332.4|205242.4|9
1738700770000|2025-02-04 20:26:10|205398.6|205308.6|205392.2|205302.2|205398.6|205308.6|205390.4|205300.4|4
1738700780000|2025-02-04 20:26:20|205390.4|205300.4|205384.9|205294.9|205390.4|205300.4|205383.7|205293.7|7
1738700790000|2025-02-04 20:26:30|205379.5|205289.5|205387.3|205297.3|205391.2|205301.2|205379.5|205289.5|7
1738700800000|2025-02-04 20:26:40|205388|205298|205387|205297|205390.8|205300.8|205387|205297|4
1738700810000|2025-02-04 20:26:50|205380.7|205290.7|205390.4|205300.4|205390.4|205300.4|205362.8|205272.8|5
1738700820000|2025-02-04 20:27:00|205384.6|205294.6|205391|205301|205391.2|205301.2|205384.6|205294.6|5
1738700830000|2025-02-04 20:27:10|205390.4|205300.4|205383.7|205293.7|205390.4|205300.4|205383.7|205293.7|2
1738700840000|2025-02-04 20:27:20|205390.4|205300.4|205392.2|205302.2|205399.3|205309.3|205384.8|205294.8|12
1738700860000|2025-02-04 20:27:40|205397.4|205307.4|205397.4|205307.4|205397.4|205307.4|205397.4|205307.4|1
1738700870000|2025-02-04 20:27:50|205393.6|205303.6|205396.2|205306.2|205396.2|205306.2|205391|205301|5
1738700880000|2025-02-04 20:28:00|205404.1|205314.1|205398.4|205308.4|205405|205315|205398.2|205308.2|4
1738700890000|2025-02-04 20:28:10|205404.3|205314.3|205398.2|205308.2|205405|205315|205397.1|205307.1|6
1738700900000|2025-02-04 20:28:20|205403.8|205313.8|205399.8|205309.8|205403.8|205313.8|205395.9|205305.9|4
1738700910000|2025-02-04 20:28:30|205396.6|205306.6|205389.2|205299.2|205396.6|205306.6|205389.2|205299.2|3
1738700920000|2025-02-04 20:28:40|205388.4|205298.4|205382.6|205292.6|205390.3|205300.3|205380.3|205290.3|6
1738700930000|2025-02-04 20:28:50|205388.8|205298.8|205382.8|205292.8|205392.3|205302.3|205382.8|205292.8|7
1738700940000|2025-02-04 20:29:00|205388.8|205298.8|205389.3|205299.3|205402.4|205312.4|205383.3|205293.3|9
1738700950000|2025-02-04 20:29:10|205388.4|205298.4|205382|205292|205389.3|205299.3|205382|205292|11
1738700960000|2025-02-04 20:29:20|205373|205283|205380.9|205290.9|205387|205297|205373|205283|7
1738700970000|2025-02-04 20:29:30|205378.3|205288.3|205350.2|205260.2|205378.3|205288.3|205348.3|205258.3|4
1738700980000|2025-02-04 20:29:40|205340.2|205250.2|205341.5|205251.5|205346.1|205256.1|205340.2|205250.2|5
1738700990000|2025-02-04 20:29:50|205337.2|205247.2|205340|205250|205340.8|205250.8|205336.1|205246.1|4
1738701000000|2025-02-04 20:30:00|205334.7|205244.7|205323.7|205233.7|205337.4|205247.4|205318.5|205228.5|12
1738701010000|2025-02-04 20:30:10|205322.4|205232.4|205320.1|205230.1|205322.4|205232.4|205316.6|205226.6|4
1738701030000|2025-02-04 20:30:30|205318|205228|205320|205230|205320|205230|205318|205228|2
1738701040000|2025-02-04 20:30:40|205317.8|205227.8|205317.8|205227.8|205317.8|205227.8|205317.8|205227.8|1
1738701050000|2025-02-04 20:30:50|205319.9|205229.9|205316.2|205226.2|205319.9|205229.9|205311.5|205221.5|4
1738701060000|2025-02-04 20:31:00|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|1
1738701070000|2025-02-04 20:31:10|205316|205226|205316|205226|205316|205226|205316|205226|1
1738701080000|2025-02-04 20:31:20|205317.8|205227.8|205316.8|205226.8|205317.8|205227.8|205316.8|205226.8|2
1738701090000|2025-02-04 20:31:30|205309.8|205219.8|205260.8|205170.8|205309.8|205219.8|205258.9|205168.9|4
1738701100000|2025-02-04 20:31:40|205261.2|205171.2|205258.1|205168.1|205266.7|205176.7|205256.5|205166.5|6
1738701110000|2025-02-04 20:31:50|205260.5|205170.5|205260.4|205170.4|205262.8|205172.8|205260.4|205170.4|3
1738701120000|2025-02-04 20:32:00|205264.3|205174.3|205260.8|205170.8|205264.3|205174.3|205260.8|205170.8|2
1738701130000|2025-02-04 20:32:10|205257.1|205167.1|205251.5|205161.5|205257.1|205167.1|205251.5|205161.5|2
1738701140000|2025-02-04 20:32:20|205254.4|205164.4|205254.4|205164.4|205254.4|205164.4|205254.4|205164.4|1
1738701160000|2025-02-04 20:32:40|205254.2|205164.2|205212|205122|205254.2|205164.2|205191.6|205101.6|19
1738701170000|2025-02-04 20:32:50|205216.5|205126.5|205218.9|205128.9|205220.5|205130.5|205212.6|205122.6|6
1738701180000|2025-02-04 20:33:00|205216.5|205126.5|205226.8|205136.8|205245.8|205155.8|205211.9|205121.9|12
1738701190000|2025-02-04 20:33:10|205230.2|205140.2|205227.6|205137.6|205230.2|205140.2|205227.6|205137.6|2
1738701200000|2025-02-04 20:33:20|205237.8|205147.8|205227.7|205137.7|205271.4|205181.4|205227.7|205137.7|10
1738701210000|2025-02-04 20:33:30|205230.3|205140.3|205226.9|205136.9|205230.3|205140.3|205224.6|205134.6|4
1738701230000|2025-02-04 20:33:50|205224.2|205134.2|205210.2|205120.2|205224.2|205134.2|205205.7|205115.7|9
1738701240000|2025-02-04 20:34:00|205207.6|205117.6|205207.6|205117.6|205207.6|205117.6|205207.6|205117.6|1
1738701250000|2025-02-04 20:34:10|205207|205117|205202.7|205112.7|205207|205117|205199.4|205109.4|9
1738701260000|2025-02-04 20:34:20|205199|205109|205202.3|205112.3|205202.3|205112.3|205199|205109|2
1738701270000|2025-02-04 20:34:30|205211.1|205121.1|205207.4|205117.4|205214|205124|205207|205117|8
1738701280000|2025-02-04 20:34:40|205214.3|205124.3|205214.3|205124.3|205214.3|205124.3|205214.3|205124.3|1
1738701290000|2025-02-04 20:34:50|205238.7|205148.7|205238.7|205148.7|205238.7|205148.7|205238.7|205148.7|1
1738701300000|2025-02-04 20:35:00|205240.9|205150.9|205238.9|205148.9|205240.9|205150.9|205238.9|205148.9|2
1738701310000|2025-02-04 20:35:10|205241.2|205151.2|205239|205149|205241.2|205151.2|205239|205149|2
1738701320000|2025-02-04 20:35:20|205236.9|205146.9|205197.8|205107.8|205236.9|205146.9|205197.8|205107.8|4
1738701330000|2025-02-04 20:35:30|205200.8|205110.8|205199.4|205109.4|205201.9|205111.9|205199.4|205109.4|4
1738701350000|2025-02-04 20:35:50|205194.3|205104.3|205199.7|205109.7|205199.7|205109.7|205194.2|205104.2|4
1738701360000|2025-02-04 20:36:00|205201.1|205111.1|205198.3|205108.3|205201.1|205111.1|205198.3|205108.3|2
1738701370000|2025-02-04 20:36:10|205192.3|205102.3|205125.7|205035.7|205197.3|205107.3|205115.5|205030.6|8
1738701380000|2025-02-04 20:36:20|205132.7|205042.7|205127.4|205037.4|205132.7|205042.7|205127.4|205037.4|2
1738701390000|2025-02-04 20:36:30|205117.5|205027.5|205159.2|205069.2|205163.4|205073.4|205117.5|205027.5|10
1738701400000|2025-02-04 20:36:40|205170|205080|205169.9|205079.9|205182.7|205092.7|205169.9|205079.9|8
1738701410000|2025-02-04 20:36:50|205172.3|205082.3|205171.8|205081.8|205178|205088|205171.8|205081.8|6
1738701430000|2025-02-04 20:37:10|205168.7|205078.7|205171.6|205081.6|205171.6|205081.6|205162.5|205072.5|7
1738701440000|2025-02-04 20:37:20|205168.2|205078.2|205174.5|205084.5|205178.5|205088.5|205168.2|205078.2|8
1738701450000|2025-02-04 20:37:30|205173.4|205083.4|205158.2|205068.2|205173.4|205083.4|205158.2|205068.2|4
1738701460000|2025-02-04 20:37:40|205162.2|205072.2|205145|205095|205162.2|205095|205145|205071.6|4
1738701470000|2025-02-04 20:37:50|205148.8|205098.8|205145.8|205095.8|205148.8|205098.8|205145.8|205095.8|2
1738701480000|2025-02-04 20:38:00|205135.7|205085.7|205147.2|205057.2|205147.2|205085.7|205135.7|205055.2|3
1738701510000|2025-02-04 20:38:30|205145|205055|205147.2|205057.2|205147.2|205057.2|205145|205055|4
1738701520000|2025-02-04 20:38:40|205145|205055|205145|205055|205145|205055|205145|205055|1
1738701530000|2025-02-04 20:38:50|205143|205053|205122.6|205032.6|205143|205053|205119.5|205029.5|9
1738701540000|2025-02-04 20:39:00|205127.1|205037.1|205137|205047|205141.2|205051.2|205127.1|205037.1|10
1738701550000|2025-02-04 20:39:10|205136.9|205046.9|205111.1|205021.1|205136.9|205046.9|205105.4|205015.4|8
1738701560000|2025-02-04 20:39:20|205113.3|205023.3|205105.6|205015.6|205113.3|205023.3|205103.1|205013.1|7
1738701570000|2025-02-04 20:39:30|205102.5|205012.5|205106.8|205016.8|205106.8|205016.8|205102.5|205012.5|3
1738701580000|2025-02-04 20:39:40|205112.6|205022.6|205108.7|205018.7|205112.6|205022.6|205105.1|205015.1|6
1738701600000|2025-02-04 20:40:00|205110.7|205020.7|205105|205015|205110.7|205020.7|205104.9|205014.9|6
1738701610000|2025-02-04 20:40:10|205102.8|205012.8|205102.8|205012.8|205102.8|205012.8|205102.8|205012.8|1
1738701620000|2025-02-04 20:40:20|205104.9|205014.9|205103|205013|205104.9|205014.9|205103|205013|2
1738701630000|2025-02-04 20:40:30|205101.2|205011.2|205103.5|205013.5|205103.5|205013.5|205101.2|205011.2|2
1738701640000|2025-02-04 20:40:40|205101.4|205011.4|205050|204960|205101.4|205011.4|205050|204960|4
1738701650000|2025-02-04 20:40:50|205052.3|204962.3|205031.5|204941.5|205052.3|204962.3|205031.5|204941.5|7
1738701660000|2025-02-04 20:41:00|205038.9|204948.9|205048.4|204958.4|205049.6|204959.6|205037.2|204947.2|13
1738701670000|2025-02-04 20:41:10|205051.8|204961.8|205090.9|205000.9|205100.5|205010.5|205049.1|204959.1|8
1738701680000|2025-02-04 20:41:20|205088.8|204998.8|205082.2|204992.2|205088.8|204998.8|205080|204990|6
1738701690000|2025-02-04 20:41:30|205084.8|204994.8|205105.3|205015.3|205105.3|205015.3|205084.8|204994.8|8
1738701700000|2025-02-04 20:41:40|205103.3|205013.3|205112.7|205022.7|205112.7|205022.7|205103.1|205013.1|9
1738701710000|2025-02-04 20:41:50|205109.7|205019.7|205114.5|205024.5|205114.5|205024.5|205109.7|205019.7|9
1738701720000|2025-02-04 20:42:00|205111.9|205021.9|205105.3|205015.3|205111.9|205021.9|205105.3|205015.3|3
1738701730000|2025-02-04 20:42:10|205107.7|205017.7|205105.1|205015.1|205107.7|205017.7|205105.1|205015.1|2
1738701740000|2025-02-04 20:42:20|205102.7|205012.7|205024.1|204974.1|205108|205018|205024.1|204974.1|7
1738701750000|2025-02-04 20:42:30|205045.6|204955.6|205075.7|204985.7|205077.9|204987.9|205035|204945|9
1738701760000|2025-02-04 20:42:40|205077.7|204987.7|205080.5|204990.5|205094|205004|205077.7|204987.7|7
1738701770000|2025-02-04 20:42:50|205078.4|204988.4|205073|204983|205089.5|205024.8|205073|204983|6
1738701780000|2025-02-04 20:43:00|205076.2|204986.2|205069.1|204979.1|205076.2|204986.2|205067|204977|7
1738701790000|2025-02-04 20:43:10|205067|204977|205059.7|204969.7|205069|204979|205047.1|204957.1|7
1738701800000|2025-02-04 20:43:20|205062.6|204972.6|205070.6|204980.6|205070.6|204980.6|205062.6|204972.6|2
1738701810000|2025-02-04 20:43:30|205069.1|204979.1|205069.8|204979.8|205069.8|204979.8|205069.1|204979.1|2
1738701820000|2025-02-04 20:43:40|205067.5|204977.5|205067.2|204977.2|205069.4|204979.4|205067.2|204977.2|4
1738701830000|2025-02-04 20:43:50|205069.3|204979.3|205069.3|204979.3|205069.3|204979.3|205069.3|204979.3|1
1738701840000|2025-02-04 20:44:00|205065.7|204975.7|205058|204968|205068.1|204978.1|205058|204968|4
1738701850000|2025-02-04 20:44:10|205046.9|204956.9|205019.2|204929.2|205046.9|204956.9|205005|204915|14
1738701860000|2025-02-04 20:44:20|205023.5|204933.5|205004|204914|205023.5|204933.5|204997.7|204907.7|14
1738701870000|2025-02-04 20:44:30|205005.2|204915.2|205004.7|204914.7|205007|204917|205002.7|204912.7|4
1738701880000|2025-02-04 20:44:40|205005.5|204915.5|205049.6|204959.6|205049.6|204959.6|205005.5|204915.5|13
1738701890000|2025-02-04 20:44:50|205048.3|204958.3|205037.5|204947.5|205049.6|204959.6|205037.5|204947.5|8
1738701900000|2025-02-04 20:45:00|205043.5|204953.5|205051.4|204961.4|205057.6|204967.6|205039|204949|4
1738701910000|2025-02-04 20:45:10|205048.9|204958.9|205047.6|204957.6|205048.9|204958.9|205042.3|204952.3|13
1738701920000|2025-02-04 20:45:20|205053.7|204963.7|205042|204952|205053.7|204963.7|205042|204952|7
1738701930000|2025-02-04 20:45:30|205048.1|204958.1|205060.5|204970.5|205060.7|204970.7|205048.1|204958.1|3
1738701950000|2025-02-04 20:45:50|205056.9|204966.9|204998.3|204908.3|205056.9|204966.9|204992.2|204902.2|12
1738701960000|2025-02-04 20:46:00|204999|204909|205009.2|204919.2|205009.3|204919.3|204999|204909|8
1738701970000|2025-02-04 20:46:10|205012|204922|205012|204922|205012|204922|205012|204922|1
1738701980000|2025-02-04 20:46:20|205014.4|204924.4|205040.8|204950.8|205047.1|204957.1|205014.4|204924.4|14
1738701990000|2025-02-04 20:46:30|205049.5|204959.5|205041.3|204951.3|205049.7|204959.7|205039|204949|5
1738702000000|2025-02-04 20:46:40|205043.2|204953.2|205045.3|204955.3|205045.4|204955.4|205041.3|204951.3|14
1738702020000|2025-02-04 20:47:00|205041.3|204951.3|205048.3|204958.3|205054.9|204964.9|205041.3|204951.3|11
1738702030000|2025-02-04 20:47:10|205050.7|204960.7|205074.1|204984.1|205078.8|204988.8|205050.7|204960.7|12
1738702040000|2025-02-04 20:47:20|205079.8|204989.8|205075.9|204985.9|205079.8|204989.8|205073.7|204983.7|4
1738702050000|2025-02-04 20:47:30|205073.3|204983.3|205076.3|204986.3|205083.1|204993.1|205052.4|204962.4|17
1738702060000|2025-02-04 20:47:40|205080|204990|205079.3|204989.3|205080.9|204990.9|205074.8|204984.8|8
1738702070000|2025-02-04 20:47:50|205074.2|204984.2|205080.9|204990.9|205080.9|204990.9|205074.2|204984.2|11
1738702080000|2025-02-04 20:48:00|205075.8|204985.8|205062.5|204972.5|205078.7|204988.7|205062.5|204972.5|9
1738702090000|2025-02-04 20:48:10|205059.7|204969.7|205065|204975|205065|204975|205059.7|204969.7|3
1738702100000|2025-02-04 20:48:20|205062.3|204972.3|205061.4|204971.4|205064.2|204974.2|205059.7|204969.7|5
1738702130000|2025-02-04 20:48:50|205063.5|204973.5|205061.3|204971.3|205063.5|204973.5|205061.3|204971.3|2
1738702140000|2025-02-04 20:49:00|205058.7|204968.7|205054.3|204964.3|205058.7|204968.7|205051.2|204961.2|6
1738702150000|2025-02-04 20:49:10|205048.8|204958.8|205032.9|204942.9|205054.7|204964.7|205025.5|204935.5|12
1738702160000|2025-02-04 20:49:20|205026.9|204936.9|205015.7|204925.7|205033.9|204943.9|205015.7|204925.7|20
1738702170000|2025-02-04 20:49:30|205012.7|204922.7|205032|204942|205032|204942|205012.7|204922.7|7
1738702180000|2025-02-04 20:49:40|205025.6|204935.6|205028.2|204938.2|205030.2|204940.2|205022|204932|6
1738702190000|2025-02-04 20:49:50|205022|204932|205032.5|204942.5|205038.3|204948.3|205022|204932|21
1738702200000|2025-02-04 20:50:00|205034.6|204944.6|205004.6|204914.6|205064.8|204974.8|205001.8|204911.8|17
1738702210000|2025-02-04 20:50:10|205010.2|204920.2|205023.4|204933.4|205023.4|204933.4|205010.2|204920.2|2
1738702220000|2025-02-04 20:50:20|205028.2|204938.2|205034.8|204944.8|205036.7|204946.7|205028.2|204938.2|7
1738702230000|2025-02-04 20:50:30|205037.4|204947.4|205050.6|204960.6|205055.2|204965.2|205037.4|204947.4|7
1738702240000|2025-02-04 20:50:40|205047.8|204957.8|205016|204926|205047.8|204957.8|205012.5|204922.5|10
1738702250000|2025-02-04 20:50:50|205019|204929|205006.3|204916.3|205019|204929|205005.1|204915.1|6
1738702260000|2025-02-04 20:51:00|204997.7|204907.7|204976.6|204886.6|204997.7|204907.7|204944.4|204854.4|13
1738702270000|2025-02-04 20:51:10|204985.6|204895.6|204985.6|204895.6|204985.6|204895.6|204985.6|204895.6|1
1738702280000|2025-02-04 20:51:20|204983.3|204893.3|204978.5|204888.5|204983.3|204893.3|204975.8|204885.8|4
1738702290000|2025-02-04 20:51:30|204980.7|204890.7|204992.8|204902.8|204992.8|204902.8|204980.5|204890.5|6
1738702300000|2025-02-04 20:51:40|204996|204906|205033.7|204943.7|205051.7|204961.7|204996|204906|11
1738702310000|2025-02-04 20:51:50|205017.1|204927.1|205052.3|204962.3|205054.9|204964.9|204995.6|204905.6|13
1738702320000|2025-02-04 20:52:00|205046.8|204956.8|205003.1|204913.1|205056.8|204966.8|204993.5|204903.5|13
1738702330000|2025-02-04 20:52:10|205000.5|204910.5|205001.9|204911.9|205005.2|204915.2|205000.5|204910.5|4
1738702340000|2025-02-04 20:52:20|204997.9|204907.9|204999.2|204909.2|205004|204914|204997.7|204907.7|8
1738702350000|2025-02-04 20:52:30|205003.7|204913.7|205002.9|204912.9|205003.7|204913.7|204997.6|204907.6|6
1738702360000|2025-02-04 20:52:40|204998.9|204908.9|205004.3|204914.3|205004.3|204914.3|204998.9|204908.9|3
1738702370000|2025-02-04 20:52:50|205000|204910|205002.2|204912.2|205002.2|204912.2|205000|204910|2
1738702380000|2025-02-04 20:53:00|204996.3|204906.3|204999.8|204909.8|205000.8|204910.8|204993.9|204903.9|4
1738702390000|2025-02-04 20:53:10|204990.2|204900.2|204996.5|204906.5|204996.5|204906.5|204990.2|204900.2|2
1738702400000|2025-02-04 20:53:20|204988.9|204898.9|204990.9|204900.9|204995.7|204905.7|204976.5|204886.5|13
1738702410000|2025-02-04 20:53:30|204993.2|204903.2|204996.8|204906.8|204996.8|204906.8|204986.6|204896.6|7
1738702420000|2025-02-04 20:53:40|205020.3|204930.3|204995|204905|205020.3|204930.3|204987.2|204897.2|11
1738702430000|2025-02-04 20:53:50|204997.2|204907.2|204997.8|204907.8|204999.8|204909.8|204990.9|204900.9|7
1738702440000|2025-02-04 20:54:00|204992.8|204902.8|204998.2|204908.2|204998.2|204908.2|204992.2|204902.2|7
1738702450000|2025-02-04 20:54:10|204993|204903|204973.4|204883.4|204998.8|204908.8|204967.2|204877.2|14
1738702460000|2025-02-04 20:54:20|204965.6|204875.6|204968.4|204878.4|204971.7|204881.7|204960.8|204870.8|5
1738702470000|2025-02-04 20:54:30|204971|204881|204975.4|204885.4|204975.4|204885.4|204970.7|204880.7|5
1738702480000|2025-02-04 20:54:40|204973|204883|204975.3|204885.3|204975.3|204885.3|204973|204883|2
1738702490000|2025-02-04 20:54:50|204971.5|204881.5|204961|204871|204973.9|204883.9|204917.6|204827.6|8
1738702500000|2025-02-04 20:55:00|204964.8|204874.8|204976.9|204886.9|204996.9|204906.9|204964.8|204874.8|10
1738702510000|2025-02-04 20:55:10|204976.5|204886.5|204993.6|204903.6|205001.4|204911.4|204976.5|204886.5|9
1738702520000|2025-02-04 20:55:20|204991.6|204901.6|204998.2|204908.2|204999.5|204909.5|204991.6|204901.6|7
1738702530000|2025-02-04 20:55:30|205000.7|204910.7|205014.5|204924.5|205018.3|204928.3|205000.7|204910.7|5
1738702540000|2025-02-04 20:55:40|205008.3|204918.3|205008.3|204918.3|205008.3|204918.3|205008.3|204918.3|1
1738702560000|2025-02-04 20:56:00|205014.5|204924.5|205017.9|204927.9|205017.9|204927.9|205005.5|204915.5|3
1738702570000|2025-02-04 20:56:10|205011.1|204921.1|205065.9|204975.9|205067.4|204977.4|205011.1|204921.1|6
1738702580000|2025-02-04 20:56:20|205068.9|204978.9|205090.6|205000.6|205090.6|205000.6|205068.9|204978.9|9
1738702590000|2025-02-04 20:56:30|205088.1|204998.1|205081|204991|205088.1|204998.1|205071.6|204981.6|9
1738702600000|2025-02-04 20:56:40|205083.6|204993.6|205076.7|204986.7|205083.6|204993.6|205069|204979|6
1738702610000|2025-02-04 20:56:50|205069.5|204979.5|205077.1|204987.1|205077.1|204987.1|205069.5|204979.5|4
1738702620000|2025-02-04 20:57:00|205070.2|204980.2|205078.3|204988.3|205078.3|204988.3|205070.2|204980.2|4
1738702630000|2025-02-04 20:57:10|205075.7|204985.7|205077.4|204987.4|205079.5|204989.5|205075.1|204985.1|8
1738702640000|2025-02-04 20:57:20|205070.8|204980.8|205078.2|204988.2|205080|204990|205070.8|204980.8|4
1738702650000|2025-02-04 20:57:30|205075.2|204985.2|205031|204941|205075.2|204985.2|205022|204932|19
1738702660000|2025-02-04 20:57:40|205019.1|204929.1|204988.1|204898.1|205019.1|204929.1|204983|204893|25
1738702670000|2025-02-04 20:57:50|204986.4|204896.4|204973.3|204883.3|204989.6|204899.6|204966.5|204876.5|22
1738702680000|2025-02-04 20:58:00|204973.1|204883.1|204962.3|204872.3|204973.1|204883.1|204927.8|204837.8|24
1738702690000|2025-02-04 20:58:10|204965.9|204875.9|204964.7|204874.7|204966|204876|204962.7|204872.7|4
1738702700000|2025-02-04 20:58:20|204961.8|204871.8|204964.3|204874.3|204964.3|204874.3|204961.8|204871.8|2
1738702710000|2025-02-04 20:58:30|204968.8|204878.8|204964.2|204874.2|204968.8|204878.8|204964.2|204874.2|2
1738702730000|2025-02-04 20:58:50|204961.9|204871.9|204995.3|204905.3|204995.3|204905.3|204961.9|204871.9|9
1738702740000|2025-02-04 20:59:00|204993|204903|204960.5|204870.5|204993.4|204903.4|204960.5|204870.5|17
1738702750000|2025-02-04 20:59:10|204963.6|204873.6|204961.3|204871.3|204964.3|204874.3|204960.6|204870.6|19
1738702760000|2025-02-04 20:59:20|204963.7|204873.7|204964.1|204874.1|204970.2|204880.2|204957.6|204867.6|9
1738702770000|2025-02-04 20:59:30|204964.4|204874.4|204970.2|204880.2|204972.3|204882.3|204964.4|204874.4|6
1738702780000|2025-02-04 20:59:40|204971.2|204881.2|204970.2|204880.2|204971.2|204881.2|204970.2|204880.2|2
1738702790000|2025-02-04 20:59:50|204975.4|204885.4|204974.9|204884.9|204975.4|204885.4|204966.9|204876.9|7
1738702800000|2025-02-04 21:00:00|204968.8|204878.8|204969.1|204879.1|204973.9|204883.9|204968.8|204878.8|3
1738702810000|2025-02-04 21:00:10|204975.3|204885.3|204948|204858|204979.3|204889.3|204946.2|204856.2|8
1738702820000|2025-02-04 21:00:20|204953|204863|204937.1|204847.1|204953|204863|204937.1|204847.1|5
1738702830000|2025-02-04 21:00:30|204942.4|204852.4|204960.4|204870.4|204963.3|204873.3|204939.5|204849.5|5
1738702840000|2025-02-04 21:00:40|204959.5|204869.5|204959.3|204869.3|204962.5|204872.5|204959.3|204869.3|4
1738702850000|2025-02-04 21:00:50|204961.6|204871.6|204961.6|204871.6|204961.6|204871.6|204961.6|204871.6|1
1738702860000|2025-02-04 21:01:00|204963.9|204873.9|204960.7|204870.7|204963.9|204873.9|204947.2|204857.2|8
1738702870000|2025-02-04 21:01:10|204957.9|204867.9|204955.5|204865.5|204961.7|204871.7|204954|204864|4
1738702900000|2025-02-04 21:01:40|204961.1|204871.1|204995.4|204905.4|205000.7|204910.7|204957.7|204867.7|7
1738702910000|2025-02-04 21:01:50|205002.6|204912.6|204996.4|204906.4|205002.6|204912.6|204962.2|204872.2|13
1738702920000|2025-02-04 21:02:00|205000.8|204910.8|204995.7|204905.7|205003.8|204913.8|204980.8|204890.8|14
1738702930000|2025-02-04 21:02:10|204992.1|204902.1|204982.7|204892.7|204992.1|204902.1|204973|204883|10
1738702940000|2025-02-04 21:02:20|204973.3|204883.3|204986.6|204896.6|204986.8|204896.8|204972.6|204882.6|11
1738702950000|2025-02-04 21:02:30|204989.1|204899.1|204985|204895|204989.1|204899.1|204975.8|204885.8|12
1738702960000|2025-02-04 21:02:40|204979.2|204889.2|204995.4|204905.4|205006.4|204916.4|204979.2|204889.2|7
1738702970000|2025-02-04 21:02:50|205000.4|204910.4|204997.9|204907.9|205002.4|204912.4|204997.9|204907.9|3
1738702980000|2025-02-04 21:03:00|205004.7|204914.7|205004.3|204914.3|205004.7|204914.7|205001.3|204911.3|3
1738702990000|2025-02-04 21:03:10|204998.1|204908.1|204997.9|204907.9|205001.7|204911.7|204995.7|204905.7|6
1738703000000|2025-02-04 21:03:20|205006.3|204916.3|205004.4|204914.4|205010.5|204920.5|205004|204914|7
1738703010000|2025-02-04 21:03:30|205010.8|204920.8|205008.8|204918.8|205010.8|204920.8|205002.2|204912.2|7
1738703040000|2025-02-04 21:04:00|205019.5|204929.5|205012.8|204922.8|205019.5|204929.5|205005.6|204915.6|14
1738703050000|2025-02-04 21:04:10|205014|204924|205009.5|204919.5|205019.6|204929.6|205007|204917|12
1738703060000|2025-02-04 21:04:20|205011|204921|205100.5|205010.5|205100.5|205010.5|205010.8|204920.8|14
1738703070000|2025-02-04 21:04:30|205095.5|205005.5|205121.5|205031.5|205124.5|205034.5|205088.7|204998.7|10
1738703080000|2025-02-04 21:04:40|205119.1|205029.1|205104.2|205014.2|205122.7|205032.7|205104.2|205014.2|10
1738703090000|2025-02-04 21:04:50|205105.3|205015.3|205161.9|205071.9|205161.9|205071.9|205105.3|205015.3|7
1738703100000|2025-02-04 21:05:00|205166.8|205076.8|205168|205078|205172.8|205082.8|205163.4|205073.4|10
1738703110000|2025-02-04 21:05:10|205170.5|205080.5|205168.2|205078.2|205170.5|205080.5|205168.2|205078.2|2
1738703120000|2025-02-04 21:05:20|205168.3|205078.3|205172|205082|205175|205085|205167.4|205077.4|4
1738703130000|2025-02-04 21:05:30|205175.4|205085.4|205177|205087|205177|205087|205175.4|205085.4|2
1738703140000|2025-02-04 21:05:40|205177.4|205087.4|205181.1|205091.1|205181.1|205091.1|205177|205087|4
1738703150000|2025-02-04 21:05:50|205178.6|205088.6|205178.6|205088.6|205178.6|205088.6|205178.6|205088.6|1
1738703160000|2025-02-04 21:06:00|205185.7|205095.7|205184.9|205094.9|205188.1|205098.1|205184.9|205094.9|5
1738703170000|2025-02-04 21:06:10|205189.5|205099.5|205204.5|205114.5|205205.3|205115.3|205183.7|205093.7|19
1738703180000|2025-02-04 21:06:20|205199.7|205109.7|205199.7|205109.7|205199.7|205109.7|205199.7|205109.7|1
1738703190000|2025-02-04 21:06:30|205196.6|205106.6|205200.9|205110.9|205200.9|205110.9|205196.6|205106.6|2
1738703200000|2025-02-04 21:06:40|205198.9|205108.9|205195.2|205105.2|205198.9|205108.9|205195.2|205105.2|2
1738703210000|2025-02-04 21:06:50|205190.2|205100.2|205187.1|205097.1|205190.2|205100.2|205180.2|205090.2|5
1738703220000|2025-02-04 21:07:00|205182.3|205092.3|205188.7|205098.7|205197.7|205107.7|205182.3|205092.3|7
1738703230000|2025-02-04 21:07:10|205186.1|205096.1|205186.4|205096.4|205188.9|205098.9|205186.1|205096.1|4
1738703240000|2025-02-04 21:07:20|205189|205099|205189|205099|205189|205099|205186.3|205096.3|3
1738703250000|2025-02-04 21:07:30|205186.1|205096.1|205185.4|205095.4|205189|205099|205185.2|205095.2|9
1738703260000|2025-02-04 21:07:40|205188.8|205098.8|205186.4|205096.4|205188.9|205098.9|205186.4|205096.4|3
1738703270000|2025-02-04 21:07:50|205184.1|205094.1|205186.4|205096.4|205189|205099|205184.1|205094.1|7
1738703300000|2025-02-04 21:08:20|205185|205095|205185|205095|205185|205095|205185|205095|1
1738703310000|2025-02-04 21:08:30|205193.2|205103.2|205189.8|205099.8|205193.2|205103.2|205189.8|205099.8|2
1738703320000|2025-02-04 21:08:40|205184.9|205094.9|205191.3|205101.3|205191.3|205101.3|205184.9|205094.9|3
1738703330000|2025-02-04 21:08:50|205192.7|205102.7|205191.2|205101.2|205195.1|205105.1|205190.1|205100.1|7
1738703340000|2025-02-04 21:09:00|205196.7|205106.7|205196.7|205106.7|205215.3|205165.3|205196.7|205106.7|8
1738703350000|2025-02-04 21:09:10|205200.3|205110.3|205197.4|205107.4|205200.3|205110.3|205197.3|205107.3|3
1738703360000|2025-02-04 21:09:20|205202.8|205112.8|205193.7|205103.7|205202.8|205112.8|205193.7|205103.7|2
1738703370000|2025-02-04 21:09:30|205195.9|205105.9|205192.3|205102.3|205195.9|205105.9|205192.3|205102.3|2
1738703380000|2025-02-04 21:09:40|205190|205100|205189.1|205099.1|205192.1|205102.1|205187.7|205097.7|4
1738703390000|2025-02-04 21:09:50|205186.5|205096.5|205186.2|205096.2|205189.3|205099.3|205185.8|205095.8|6
1738703400000|2025-02-04 21:10:00|205179.3|205089.3|205182.1|205092.1|205190.4|205100.4|205174.5|205084.5|6
1738703420000|2025-02-04 21:10:20|205190.5|205100.5|205182.2|205092.2|205190.5|205100.5|205180.5|205090.5|9
1738703430000|2025-02-04 21:10:30|205189.6|205099.6|205182.5|205092.5|205189.7|205099.7|205180.6|205090.6|4
1738703440000|2025-02-04 21:10:40|205174.9|205084.9|205192.2|205102.2|205195.1|205105.1|205174.9|205084.9|3
1738703450000|2025-02-04 21:10:50|205196.4|205106.4|205191|205101|205196.4|205106.4|205191|205101|2
1738703460000|2025-02-04 21:11:00|205188.6|205098.6|205188.6|205098.6|205188.6|205098.6|205188.6|205098.6|1
1738703470000|2025-02-04 21:11:10|205186.3|205096.3|205184.6|205094.6|205192.1|205102.1|205182.9|205092.9|4
1738703480000|2025-02-04 21:11:20|205181.5|205091.5|205201.5|205111.5|205218.8|205128.8|205181.5|205091.5|9
1738703490000|2025-02-04 21:11:30|205195.7|205105.7|205195.8|205105.8|205195.8|205105.8|205195.7|205105.7|2
1738703500000|2025-02-04 21:11:40|205203.6|205113.6|205197.4|205107.4|205203.6|205113.6|205197.4|205107.4|2
1738703510000|2025-02-04 21:11:50|205194.8|205104.8|205189.1|205099.1|205194.8|205104.8|205186.7|205096.7|6
1738703530000|2025-02-04 21:12:10|205216.8|205126.8|205204.9|205114.9|205221.3|205131.3|205204.9|205114.9|8
1738703540000|2025-02-04 21:12:20|205213.3|205123.3|205278|205188|205286.7|205196.7|205206.7|205116.7|9
1738703550000|2025-02-04 21:12:30|205264.4|205174.4|205243.6|205153.6|205264.4|205174.4|205238|205148|5
1738703560000|2025-02-04 21:12:40|205224.9|205134.9|205206.3|205116.3|205224.9|205134.9|205200.8|205110.8|7
1738703570000|2025-02-04 21:12:50|205203.2|205113.2|205195|205105|205203.2|205113.2|205194.7|205104.7|4
1738703580000|2025-02-04 21:13:00|205198.2|205108.2|205190|205100|205198.2|205108.2|205190|205100|4
1738703590000|2025-02-04 21:13:10|205195.1|205105.1|205174.8|205084.8|205195.1|205105.1|205174.8|205084.8|6
1738703600000|2025-02-04 21:13:20|205180.7|205090.7|205180.7|205090.7|205180.7|205090.7|205180.7|205090.7|1
1738703620000|2025-02-04 21:13:40|205191.8|205101.8|205191.8|205101.8|205191.8|205101.8|205191.8|205101.8|1
1738703630000|2025-02-04 21:13:50|205174|205084|205174|205084|205174|205084|205174|205084|1
1738703640000|2025-02-04 21:14:00|205189.5|205099.5|205178.6|205088.6|205189.5|205099.5|205178.6|205088.6|3
1738703670000|2025-02-04 21:14:30|205187.4|205097.4|205179.1|205089.1|205187.4|205097.4|205179.1|205089.1|2
1738703680000|2025-02-04 21:14:40|205172.5|205082.5|205150.4|205060.4|205189|205099|205150.4|205060.4|10
1738703690000|2025-02-04 21:14:50|205148.9|205058.9|205153.7|205063.7|205153.7|205063.7|205148.9|205058.9|5
1738703700000|2025-02-04 21:15:00|205155.4|205065.4|205164.4|205074.4|205169|205079|205155.4|205065.4|6
1738703710000|2025-02-04 21:15:10|205160.4|205070.4|205157.5|205067.5|205160.4|205070.4|205154.7|205064.7|5
1738703750000|2025-02-04 21:15:50|205158|205068|205158|205068|205158|205068|205158|205068|1
1738703760000|2025-02-04 21:16:00|205158.2|205068.2|205158.2|205068.2|205158.2|205068.2|205158.2|205068.2|1
1738703770000|2025-02-04 21:16:10|205158|205068|205157.7|205067.7|205158|205068|205154.9|205064.9|3
1738703800000|2025-02-04 21:16:40|205153.3|205063.3|205161.1|205071.1|205161.1|205071.1|205153.3|205063.3|3
1738703810000|2025-02-04 21:16:50|205162|205072|205160.3|205070.3|205164.8|205074.8|205160.3|205070.3|3
1738703820000|2025-02-04 21:17:00|205161.3|205071.3|205170.8|205080.8|205170.8|205080.8|205161.3|205071.3|3
1738703840000|2025-02-04 21:17:20|205176|205086|205163.6|205073.6|205176|205086|205163.6|205073.6|3
1738703870000|2025-02-04 21:17:50|205162|205072|205162|205072|205162|205072|205162|205072|1
1738703880000|2025-02-04 21:18:00|205167|205077|205167.7|205077.7|205167.7|205077.7|205167|205077|2
1738703890000|2025-02-04 21:18:10|205164.9|205074.9|205167.2|205077.2|205167.2|205077.2|205163.2|205073.2|3
1738703900000|2025-02-04 21:18:20|205167.6|205077.6|205167.6|205077.6|205167.6|205077.6|205167.6|205077.6|1
1738703920000|2025-02-04 21:18:40|205164.7|205074.7|205163|205073|205164.7|205074.7|205163|205073|2
1738703930000|2025-02-04 21:18:50|205165.1|205075.1|205166.2|205076.2|205166.2|205076.2|205165.1|205075.1|2
1738703940000|2025-02-04 21:19:00|205173.3|205083.3|205182.4|205092.4|205192.6|205102.6|205173.3|205083.3|3
1738703970000|2025-02-04 21:19:30|205192.8|205102.8|205177.7|205087.7|205192.8|205102.8|205177.7|205087.7|3
1738704000000|2025-02-04 21:20:00|205192|205102|205184.4|205094.4|205192|205102|205184.4|205094.4|4
1738704010000|2025-02-04 21:20:10|205179.3|205089.3|205178.3|205088.3|205179.3|205089.3|205178.3|205088.3|2
1738704030000|2025-02-04 21:20:30|205183.8|205093.8|205155.7|205065.7|205183.8|205093.8|205146.7|205056.7|7
1738704040000|2025-02-04 21:20:40|205152.5|205062.5|205117.2|205027.2|205152.5|205062.5|205108.2|205018.2|10
1738704050000|2025-02-04 21:20:50|205120|205030|205117|205027|205122.5|205032.5|205117|205027|3
1738704060000|2025-02-04 21:21:00|205109.5|205019.5|205084.6|204994.6|205109.5|205019.5|205082.4|204992.4|6
1738704070000|2025-02-04 21:21:10|205087.9|204997.9|205087.9|204997.9|205087.9|204997.9|205087.9|204997.9|1
1738704080000|2025-02-04 21:21:20|205088.5|204998.5|205090.9|205000.9|205096.3|205006.3|205088.5|204998.5|4
1738704100000|2025-02-04 21:21:40|205088.7|204998.7|205086|204996|205088.7|204998.7|205086|204996|3
1738704110000|2025-02-04 21:21:50|205085|204995|205086.6|204996.6|205088.8|204998.8|205085|204995|4
1738704120000|2025-02-04 21:22:00|205094.1|205004.1|205085.7|204995.7|205094.1|205004.1|205085.7|204995.7|3
1738704150000|2025-02-04 21:22:30|205085|204995|205089.3|204999.3|205096.1|205006.1|205085|204995|7
1738704170000|2025-02-04 21:22:50|205087.1|204997.1|205085.7|204995.7|205089.4|204999.4|205085.7|204995.7|4
1738704200000|2025-02-04 21:23:20|205093.7|205003.7|205087.7|204997.7|205093.7|205003.7|205087.7|204997.7|2
1738704210000|2025-02-04 21:23:30|205088.2|204998.2|205088.2|204998.2|205088.2|204998.2|205088.2|204998.2|1
1738704230000|2025-02-04 21:23:50|205088|204998|205088|204998|205088|204998|205088|204998|1
1738704240000|2025-02-04 21:24:00|205096.6|205006.6|205089.4|204999.4|205096.6|205006.6|205089.4|204999.4|2
1738704260000|2025-02-04 21:24:20|205087.2|204997.2|205083.1|204993.1|205087.2|204997.2|205083.1|204993.1|3
1738704290000|2025-02-04 21:24:50|205085|204995|205085|204995|205085|204995|205085|204995|1
1738704300000|2025-02-04 21:25:00|205085.3|204995.3|205085.3|204995.3|205085.3|204995.3|205085.3|204995.3|1
1738704310000|2025-02-04 21:25:10|205082.8|204992.8|205082.8|204992.8|205082.8|204992.8|205082.8|204992.8|1
1738704320000|2025-02-04 21:25:20|205082.9|204992.9|205085.3|204995.3|205085.3|204995.3|205082.9|204992.9|2
1738704330000|2025-02-04 21:25:30|205091.7|205001.7|205085.1|204995.1|205091.7|205001.7|205085.1|204995.1|2
1738704340000|2025-02-04 21:25:40|205092.5|205002.5|205086|204996|205092.5|205002.5|205085.8|204995.8|4
1738704350000|2025-02-04 21:25:50|205087.1|204997.1|205087.1|204997.1|205087.1|204997.1|205087.1|204997.1|1
1738704360000|2025-02-04 21:26:00|205086.6|204996.6|205086.6|204996.6|205086.6|204996.6|205086.6|204996.6|1
1738704370000|2025-02-04 21:26:10|205087.5|204997.5|205087.5|204997.5|205087.5|204997.5|205087.5|204997.5|1
1738704380000|2025-02-04 21:26:20|205083.2|204993.2|205046.8|204956.8|205083.2|204993.2|205032.8|204942.8|10
1738704390000|2025-02-04 21:26:30|205025.2|204935.2|205027.5|204937.5|205027.5|204937.5|205025.2|204935.2|2
1738704400000|2025-02-04 21:26:40|205023.1|204933.1|205019.8|204929.8|205023.1|204933.1|205019.8|204929.8|2
1738704410000|2025-02-04 21:26:50|205029.1|204939.1|205040.5|204950.5|205052.4|204962.4|205029.1|204939.1|5
1738704420000|2025-02-04 21:27:00|205040.7|204950.7|205009.4|204919.4|205040.7|204950.7|205009|204919|8
1738704430000|2025-02-04 21:27:10|205016|204926|205014.3|204924.3|205017.7|204927.7|205014.3|204924.3|3
1738704460000|2025-02-04 21:27:40|205015|204925|205036.5|204946.5|205039.1|204949.1|205015|204925|3
1738704490000|2025-02-04 21:28:10|205032.6|204942.6|205026.4|204936.4|205032.6|204942.6|205026.4|204936.4|2
1738704500000|2025-02-04 21:28:20|205029.8|204939.8|205038.4|204948.4|205040.5|204950.5|205029.8|204939.8|6
1738704510000|2025-02-04 21:28:30|205030.6|204940.6|205031.7|204941.7|205038.4|204948.4|205029.2|204939.2|8
1738704520000|2025-02-04 21:28:40|205029.4|204939.4|205029.6|204939.6|205035.9|204945.9|205029.4|204939.4|5
1738704530000|2025-02-04 21:28:50|205035.4|204945.4|205032.2|204942.2|205035.8|204945.8|205028.8|204938.8|17
1738704540000|2025-02-04 21:29:00|205030.3|204940.3|205029.1|204939.1|205035.2|204945.2|205028|204938|17
1738704550000|2025-02-04 21:29:10|205035.2|204945.2|205029.2|204939.2|205035.2|204945.2|205028.4|204938.4|15
1738704560000|2025-02-04 21:29:20|205035.2|204945.2|205028.9|204938.9|205035.2|204945.2|205027.8|204937.8|21
1738704570000|2025-02-04 21:29:30|205028.6|204938.6|205030|204940|205034.9|204944.9|205027.2|204937.2|19
1738704580000|2025-02-04 21:29:40|205035.9|204945.9|205035.5|204945.5|205040.9|204950.9|205035.5|204945.5|3
1738704610000|2025-02-04 21:30:10|205030|204940|205030|204940|205030|204940|205030|204940|1
1738704630000|2025-02-04 21:30:30|205032.3|204942.3|205013.8|204923.8|205034.5|204944.5|205011.8|204921.8|8
1738704650000|2025-02-04 21:30:50|205016.2|204926.2|205016.2|204926.2|205016.2|204926.2|205016.2|204926.2|1
1738704680000|2025-02-04 21:31:20|205015|204925|205015|204925|205015|204925|205015|204925|1
1738704710000|2025-02-04 21:31:50|205011.6|204921.6|205012|204922|205012|204922|205008.7|204918.7|4
1738704740000|2025-02-04 21:32:20|205015|204925|205015|204925|205015|204925|205015|204925|1
1738704750000|2025-02-04 21:32:30|205015.2|204925.2|205015.2|204925.2|205015.2|204925.2|205015.2|204925.2|1
1738704780000|2025-02-04 21:33:00|205015|204925|205012.8|204922.8|205015|204925|205012.8|204922.8|2
1738704810000|2025-02-04 21:33:30|205015|204925|205015|204925|205015|204925|205015|204925|1
1738704830000|2025-02-04 21:33:50|205010|204920|205010|204920|205010|204920|205010|204920|1
1738704840000|2025-02-04 21:34:00|205012.6|204922.6|205004.2|204914.2|205012.6|204922.6|205004.2|204914.2|3
1738704850000|2025-02-04 21:34:10|205006.9|204916.9|205006.9|204916.9|205006.9|204916.9|205006.9|204916.9|1
1738704860000|2025-02-04 21:34:20|205008.5|204918.5|204999.8|204909.8|205008.5|204918.5|204999.8|204909.8|4
1738704870000|2025-02-04 21:34:30|205002.4|204912.4|205002.4|204912.4|205002.4|204912.4|205002.4|204912.4|1
1738704880000|2025-02-04 21:34:40|205005|204915|205004.8|204914.8|205005|204915|205002.2|204912.2|3
1738704890000|2025-02-04 21:34:50|205001.8|204911.8|205001.4|204911.4|205004.8|204914.8|205001.4|204911.4|3
1738704900000|2025-02-04 21:35:00|205004.9|204914.9|205002|204912|205004.9|204914.9|205001.7|204911.7|6
1738704910000|2025-02-04 21:35:10|205005.3|204915.3|205002.4|204912.4|205005.3|204915.3|205002.4|204912.4|2
1738704940000|2025-02-04 21:35:40|205000|204910|205000|204910|205000|204910|205000|204910|1
1738704960000|2025-02-04 21:36:00|205007.6|204917.6|205025.3|204935.3|205025.3|204935.3|205001.4|204911.4|4
1738704970000|2025-02-04 21:36:10|205017.1|204927.1|205018.2|204928.2|205019.3|204929.3|205017.1|204927.1|4
1738705020000|2025-02-04 21:37:00|205031.1|204941.1|205020.3|204930.3|205031.7|204941.7|205020.3|204930.3|4
1738705030000|2025-02-04 21:37:10|205017.9|204927.9|205017.9|204927.9|205017.9|204927.9|205017.9|204927.9|1
1738705050000|2025-02-04 21:37:30|205026.6|204936.6|205020.7|204930.7|205026.6|204936.6|205020.7|204930.7|2
1738705060000|2025-02-04 21:37:40|205026.5|204936.5|205017.2|204927.2|205026.5|204936.5|205017.2|204927.2|3
1738705090000|2025-02-04 21:38:10|205013|204923|205013|204923|205013|204923|205013|204923|1
1738705100000|2025-02-04 21:38:20|205025.3|204935.3|205020.6|204930.6|205025.3|204935.3|205020.6|204930.6|2
1738705110000|2025-02-04 21:38:30|205027.6|204937.6|205025.3|204935.3|205027.6|204937.6|205020.8|204930.8|4
1738705120000|2025-02-04 21:38:40|205024|204934|205024|204934|205024|204934|205024|204934|1
1738705130000|2025-02-04 21:38:50|205019.4|204929.4|205019.4|204929.4|205019.4|204929.4|205019.4|204929.4|1
1738705160000|2025-02-04 21:39:20|205020|204930|205020|204930|205020|204930|205020|204930|1
1738705180000|2025-02-04 21:39:40|205019.7|204929.7|205023.2|204933.2|205023.2|204933.2|205019.7|204929.7|2
1738705200000|2025-02-04 21:40:00|205020.9|204930.9|205020.9|204930.9|205020.9|204930.9|205020.9|204930.9|1
1738705230000|2025-02-04 21:40:30|205020|204930|205020|204930|205020|204930|205020|204930|1
1738705240000|2025-02-04 21:40:40|205023|204933|205023|204933|205023|204933|205023|204933|1
1738705260000|2025-02-04 21:41:00|205022.3|204932.3|205023|204933|205023|204933|205022.3|204932.3|2
1738705270000|2025-02-04 21:41:10|205020.3|204930.3|205020.3|204930.3|205020.3|204930.3|205020.2|204930.2|7
1738705300000|2025-02-04 21:41:40|205020|204930|205020|204930|205020|204930|205020|204930|1
1738705320000|2025-02-04 21:42:00|205021|204931|205021|204931|205021|204931|205021|204931|1
1738705350000|2025-02-04 21:42:30|205020|204930|205020|204930|205020|204930|205020|204930|1
1738705380000|2025-02-04 21:43:00|205021|204931|205021|204931|205021|204931|205021|204931|1
1738705410000|2025-02-04 21:43:30|205018.4|204928.4|205012.3|204922.3|205018.4|204928.4|205012.3|204922.3|2
1738705430000|2025-02-04 21:43:50|205016.8|204926.8|205011.6|204921.6|205016.8|204926.8|205011.6|204921.6|2
1738705440000|2025-02-04 21:44:00|205016.7|204926.7|205022|204932|205024|204934|205012.6|204922.6|7
1738705460000|2025-02-04 21:44:20|205018|204928|205013.3|204923.3|205022.1|204932.1|205013.3|204923.3|4
1738705490000|2025-02-04 21:44:50|205012.1|204922.1|205013.8|204923.8|205014.4|204924.4|205011.3|204921.3|4
1738705500000|2025-02-04 21:45:00|205019.2|204929.2|205017.6|204927.6|205019.2|204929.2|205015.6|204925.6|3
1738705520000|2025-02-04 21:45:20|205014.5|204924.5|205017.7|204927.7|205017.7|204927.7|205014.5|204924.5|2
1738705540000|2025-02-04 21:45:40|205014.5|204924.5|205014.5|204924.5|205014.5|204924.5|205014.5|204924.5|1
1738705560000|2025-02-04 21:46:00|205017.8|204927.8|205017.8|204927.8|205017.8|204927.8|205017.8|204927.8|1
1738705570000|2025-02-04 21:46:10|205014.5|204924.5|205014.5|204924.5|205014.5|204924.5|205014.5|204924.5|1
1738705580000|2025-02-04 21:46:20|205017.5|204927.5|205017.5|204927.5|205017.5|204927.5|205017.5|204927.5|1
1738705600000|2025-02-04 21:46:40|205013.4|204923.4|204991.7|204901.7|205013.4|204923.4|204977|204887|4
1738705610000|2025-02-04 21:46:50|204988.6|204898.6|205000.6|204910.6|205007.7|204917.7|204988.6|204898.6|3
1738705620000|2025-02-04 21:47:00|204997.6|204907.6|205000.3|204910.3|205004|204914|204997.6|204907.6|3
1738705660000|2025-02-04 21:47:40|204995|204905|204997.2|204907.2|204997.2|204907.2|204995|204905|2
1738705670000|2025-02-04 21:47:50|205006.7|204916.7|205001.5|204911.5|205006.7|204916.7|205001.5|204911.5|2
1738705690000|2025-02-04 21:48:10|205005.7|204915.7|205005.7|204915.7|205005.7|204915.7|205005.7|204915.7|1
1738705700000|2025-02-04 21:48:20|205118.3|205028.3|205098.1|205008.1|205119.2|205029.2|205098.1|205008.1|12
1738705710000|2025-02-04 21:48:30|205101.2|205011.2|205100.9|205010.9|205101.2|205011.2|205097.1|205007.1|3
1738705720000|2025-02-04 21:48:40|205097.8|205007.8|205098.4|205008.4|205103.8|205013.8|205093.8|205003.8|26
1738705730000|2025-02-04 21:48:50|205099.7|205009.7|205099.5|205009.5|205099.7|205009.7|205098.2|205008.2|3
1738705740000|2025-02-04 21:49:00|205100.9|205010.9|205099.9|205009.9|205100.9|205010.9|205098.6|205008.6|3
1738705750000|2025-02-04 21:49:10|205098.6|205008.6|205098.8|205008.8|205099.7|205009.7|205095.3|205005.3|8
1738705760000|2025-02-04 21:49:20|205100.8|205010.8|205102.5|205012.5|205108.1|205018.1|205085.3|204995.3|14
1738705770000|2025-02-04 21:49:30|205106.5|205016.5|205102.4|205012.4|205106.5|205016.5|205102.4|205012.4|2
1738705780000|2025-02-04 21:49:40|205099|205009|205092.4|205002.4|205099|205009|205091.8|205001.8|23
1738705790000|2025-02-04 21:49:50|205093.9|205003.9|205095.9|205005.9|205095.9|205005.9|205092.5|205002.5|25
1738705800000|2025-02-04 21:50:00|205094.5|205004.5|205101.8|205011.8|205111.7|205021.7|205093.7|205003.7|12
1738705830000|2025-02-04 21:50:30|205145|204975|205145|204975|205145|204975|205145|204975|1
1738705840000|2025-02-04 21:50:40||204968||204968||204968||204968|1
1738705850000|2025-02-04 21:50:50|205100.3|205010.3|205100.3|205010.3|205100.3|205010.3|205100.3|205010.3|1
1738705880000|2025-02-04 21:51:20|205100.9|205010.9|205100.9|205010.9|205100.9|205010.9|205100.9|205010.9|1
1738705900000|2025-02-04 21:51:40|205101.5|205011.5|205101.5|205011.5|205101.5|205011.5|205101.5|205011.5|1
1738705910000|2025-02-04 21:51:50|205145|204972|205145|204972|205145|204972|205145|204972|1
1738705930000|2025-02-04 21:52:10|205101.6|205011.6|205101.6|205011.6|205101.6|205011.6|205101.6|205011.6|1
1738705960000|2025-02-04 21:52:40|205101.2|205011.2|205101.2|205011.2|205101.2|205011.2|205101.2|205011.2|1
1738705970000|2025-02-04 21:52:50|205145|204970|205145|204970|205145|204970|205145|204970|1
1738705990000|2025-02-04 21:53:10|205100.5|205010.5|205100.5|205010.5|205100.5|205010.5|205100.5|205010.5|1
1738706000000|2025-02-04 21:53:20|205095.4|205005.4|205090.4|205000.4|205095.4|205005.4|205090.4|205000.4|4
1738706020000|2025-02-04 21:53:40|205100.2|205010.2|205097.1|205007.1|205104.4|205014.4|205097.1|205007.1|4
1738706030000|2025-02-04 21:53:50|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|1
1738706040000|2025-02-04 21:54:00|205095.9|205005.9|205096.5|205006.5|205101.9|205011.9|205086.5|204996.5|9
1738706050000|2025-02-04 21:54:10|205089.5|204999.5|205090.2|205000.2|205098.8|205008.8|205088.3|204998.3|22
1738706060000|2025-02-04 21:54:20|205096.1|205006.1|205086.2|204996.2|205097|205007|205079|204989|13
1738706080000|2025-02-04 21:54:40|205079.4|204989.4|205081.6|204991.6|205083.6|204993.6|205079.4|204989.4|4
1738706100000|2025-02-04 21:55:00|205076.8|204986.8|205086.1|204996.1|205086.1|204996.1|205076.8|204986.8|3
1738706150000|2025-02-04 21:55:50|205205.4|204895.4|205085.6|204995.6|205205.4|204995.6|205085.6|204895.4|2
1738706160000|2025-02-04 21:56:00|205086.7|204996.7|205086.5|204996.5|205086.7|204996.7|205076.3|204986.3|6
1738706170000|2025-02-04 21:56:10|205084.8|204994.8|205085.3|204995.3|205085.3|204995.3|205084.8|204994.8|2
1738706180000|2025-02-04 21:56:20|205089.3|204999.3|205085.5|204995.5|205089.3|204999.3|205085.5|204995.5|2
1738706190000|2025-02-04 21:56:30|205089.8|204999.8|205081.2|204991.2|205099|205009|205081.2|204991.2|5
1738706200000|2025-02-04 21:56:40|205075.6|204985.6|205075.6|204985.6|205075.6|204985.6|205075.6|204985.6|1
1738706220000|2025-02-04 21:57:00|205127.4|204939.4|205152.3|204922.1|205152.3|204939.4|205127.4|204922.1|2
1738706250000|2025-02-04 21:57:30|205147.6|204928.5|205147.6|204928.5|205147.6|204928.5|205147.6|204928.5|1
1738706260000|2025-02-04 21:57:40|205143|204935|205143|204935|205143|204935|205143|204935|1
1738706270000|2025-02-04 21:57:50|205165.7|204926.9|205196.5|204916.9|205202.5|204926.9|205165.7|204908.4|4
1738706280000|2025-02-04 21:58:00|205202|204915.4|205196|204915.4|205202|204915.4|205196|204915.4|2
1738706290000|2025-02-04 21:58:10|205202|204915.9|205202|204915.9|205202|204915.9|205202|204915.9|1
1738706300000|2025-02-04 21:58:20|205212.9|204926.8|205217.8|204939.1|205238.7|204939.1|205212.9|204926.8|5
1738706310000|2025-02-04 21:58:30|205210.5|204930.4|205205.4|204933.4|205215.8|204940.4|205205.4|204917.6|7
1738706320000|2025-02-04 21:58:40|205213.2|204918.6|205205.4|204932.7|205219.1|204932.7|205205.4|204918.6|3
1738706340000|2025-02-04 21:59:00|205218.6|204908.6|205218.6|204908.6|205218.6|204908.6|205218.6|204908.6|1
1738706350000|2025-02-04 21:59:10|205215|204905|205215|204905|205230|204920|205215|204905|5
1738706360000|2025-02-04 21:59:20|205216.2|204906.2|205216.2|204906.2|205216.2|204906.2|205216.2|204906.2|1
1738706370000|2025-02-04 21:59:30|205215.3|204905.3|205215.3|204905.3|205215.3|204905.3|205215.3|204905.3|1
1738706390000|2025-02-04 21:59:50|205215.1|204905.1|205292.5|204982.5|205292.5|204982.5|205172.6|204862.6|6
1738706400000|2025-02-04 22:00:00|205358.2|205048.2|205358.2|205048.2|205358.2|205048.2|205358.2|205048.2|1
1738706500000|2025-02-04 22:01:40|205356.7|205046.7|205356.7|205046.7|205356.7|205046.7|205356.7|205046.7|1
1738706530000|2025-02-04 22:02:10|205451.7|205141.7|205451.7|205141.7|205451.7|205141.7|205451.7|205141.7|1
1738706610000|2025-02-04 22:03:30|205450|205140|205450|205140|205450|205140|205450|205140|1
1738706720000|2025-02-04 22:05:20|205453.3|205143.3|205453.3|205143.3|205453.3|205143.3|205453.3|205143.3|1
1738706810000|2025-02-04 22:06:50|205141.3|204831.3|205115.5|204805.5|205141.3|204831.3|205115.5|204805.5|3
1738706830000|2025-02-04 22:07:10|205116.7|204806.7|205116.7|204806.7|205116.7|204806.7|205116.7|204806.7|1
1738706840000|2025-02-04 22:07:20|205215|204905|205215|204905|205215|204905|205215|204905|1
1738706850000|2025-02-04 22:07:30|205163.1|204853.1|205163.1|204853.1|205163.1|204853.1|205163.1|204853.1|1
1738706870000|2025-02-04 22:07:50|205163.3|204853.3|205168.4|204858.4|205174.8|204864.8|205163.3|204853.3|3
1738706920000|2025-02-04 22:08:40|205178.1|204868.1|205178.1|204868.1|205178.1|204868.1|205178.1|204868.1|1
1738706930000|2025-02-04 22:08:50|205177.8|204867.8|205177.8|204867.8|205177.8|204867.8|205177.8|204867.8|1
1738706970000|2025-02-04 22:09:30|205177.2|204867.2|205177.2|204867.2|205177.2|204867.2|205177.2|204867.2|1
1738707000000|2025-02-04 22:10:00|205165.3|204855.3|205165.3|204855.3|205165.3|204855.3|205165.3|204855.3|1
1738707050000|2025-02-04 22:10:50|205166.2|204856.2|205166.2|204856.2|205166.2|204856.2|205166.2|204856.2|1
1738707110000|2025-02-04 22:11:50|205166|204856|205166|204856|205166|204856|205166|204856|1
1738707160000|2025-02-04 22:12:40|205165.7|204855.7|205172.9|204862.9|205172.9|204862.9|205165.7|204855.7|2
1738707220000|2025-02-04 22:13:40|205173|204863|205173|204863|205173|204863|205173|204863|1
1738707230000|2025-02-04 22:13:50|205173.4|204863.4|205173.4|204863.4|205173.4|204863.4|205173.4|204863.4|1
1738707270000|2025-02-04 22:14:30|205173.3|204863.3|205173.3|204863.3|205173.3|204863.3|205173.3|204863.3|1
1738707330000|2025-02-04 22:15:30|205171.4|204861.4|205171.4|204861.4|205171.4|204861.4|205171.4|204861.4|1
1738707380000|2025-02-04 22:16:20|205174|204864|205174|204864|205174|204864|205174|204864|1
1738707490000|2025-02-04 22:18:10|205173.9|204863.9|205173.9|204863.9|205173.9|204863.9|205173.9|204863.9|1
1738707550000|2025-02-04 22:19:10|205134.9|204824.9|205134.8|204824.8|205134.9|204824.9|205134.8|204824.8|2
1738707660000|2025-02-04 22:21:00|205122.5|204812.5|205122.5|204812.5|205122.5|204812.5|205122.5|204812.5|1
1738707770000|2025-02-04 22:22:50|205122.4|204812.4|205122.4|204812.4|205122.4|204812.4|205122.4|204812.4|1
1738707880000|2025-02-04 22:24:40|205121.7|204811.7|205121.7|204811.7|205121.7|204811.7|205121.7|204811.7|1
1738708040000|2025-02-04 22:27:20|205121.6|204811.6|205121.6|204811.6|205121.6|204811.6|205121.6|204811.6|1
1738708260000|2025-02-04 22:31:00|205132.1|204822.1|205132.1|204822.1|205132.1|204822.1|205132.1|204822.1|1
1738708270000|2025-02-04 22:31:10|205173.9|204863.9|205173.9|204863.9|205173.9|204863.9|205173.9|204863.9|1
1738708320000|2025-02-04 22:32:00|205173.2|204863.2|205173.2|204863.2|205173.2|204863.2|205173.2|204863.2|1
1738708370000|2025-02-04 22:32:50|205172.1|204862.1|205172.1|204862.1|205172.1|204862.1|205172.1|204862.1|1
1738708430000|2025-02-04 22:33:50|205173.1|204863.1|205173.1|204863.1|205173.1|204863.1|205173.1|204863.1|1
1738708480000|2025-02-04 22:34:40|205172.4|204862.4|205172.4|204862.4|205172.4|204862.4|205172.4|204862.4|1
1738708500000|2025-02-04 22:35:00|205153.8|204843.8|205153.8|204843.8|205153.8|204843.8|205153.8|204843.8|1
1738708510000|2025-02-04 22:35:10|205153.4|204843.4|205164.5|204854.5|205164.5|204854.5|205153.4|204843.4|2
1738708520000|2025-02-04 22:35:20|205157.9|204847.9|205157.9|204847.9|205157.9|204847.9|205157.9|204847.9|1
1738708550000|2025-02-04 22:35:50|205162.9|204852.9|205162.9|204852.9|205162.9|204852.9|205162.9|204852.9|1
1738708580000|2025-02-04 22:36:20|205163.2|204853.2|205166.7|204856.7|205166.7|204856.7|205163.2|204853.2|2
1738708640000|2025-02-04 22:37:20|205164.3|204854.3|205164.3|204854.3|205164.3|204854.3|205164.3|204854.3|1
1738708690000|2025-02-04 22:38:10|205163.5|204853.5|205163.5|204853.5|205163.5|204853.5|205163.5|204853.5|1
1738708720000|2025-02-04 22:38:40|205165.6|204855.6|205165.6|204855.6|205165.6|204855.6|205165.6|204855.6|1
1738708800000|2025-02-04 22:40:00|205165.5|204855.5|205165.5|204855.5|205165.5|204855.5|205165.5|204855.5|1
1738708860000|2025-02-04 22:41:00|205165.4|204855.4|205165.4|204855.4|205165.4|204855.4|205165.4|204855.4|1
1738708910000|2025-02-04 22:41:50|205165.6|204855.6|205165.6|204855.6|205165.6|204855.6|205165.6|204855.6|1
1738708970000|2025-02-04 22:42:50|205166.2|204856.2|205166.2|204856.2|205166.2|204856.2|205166.2|204856.2|1
1738709020000|2025-02-04 22:43:40|205115.7|204805.7|205115.7|204805.7|205115.7|204805.7|205115.7|204805.7|1
1738709130000|2025-02-04 22:45:30|205115.4|204805.4|205115.4|204805.4|205115.4|204805.4|205115.4|204805.4|1
1738709190000|2025-02-04 22:46:30|205115.5|204805.5|205115.5|204805.5|205115.5|204805.5|205115.5|204805.5|1
1738709240000|2025-02-04 22:47:20|205114.7|204804.7|205114.7|204804.7|205114.7|204804.7|205114.7|204804.7|1
1738709270000|2025-02-04 22:47:50|205170.1|204860.1|205169.9|204859.9|205182.5|204872.5|205169.9|204859.9|6
1738709290000|2025-02-04 22:48:10|205187.9|204877.9|205189.7|204879.7|205189.7|204879.7|205187.9|204877.9|2
1738709310000|2025-02-04 22:48:30|205187.9|204877.9|205187.9|204877.9|205187.9|204877.9|205187.9|204877.9|1
1738709330000|2025-02-04 22:48:50|205175.1|204865.1|205165.7|204855.7|205175.1|204865.1|205165.7|204855.7|2
1738709340000|2025-02-04 22:49:00|205183.8|204873.8|205171.2|204861.2|205190.2|204880.2|205167|204857|5
1738709350000|2025-02-04 22:49:10|205170|204860|205171.2|204861.2|205171.2|204861.2|205170|204860|2
1738709400000|2025-02-04 22:50:00|205170.5|204860.5|205170.5|204860.5|205170.5|204860.5|205170.5|204860.5|1
1738709720000|2025-02-04 22:55:20|205155|204845|205155|204845|205155|204845|205155|204845|1
1738709850000|2025-02-04 22:57:30|205164.9|204854.9|205164.9|204854.9|205164.9|204854.9|205164.9|204854.9|1
1738709930000|2025-02-04 22:58:50|205182|204872|205190.5|204880.5|205190.5|204880.5|205182|204872|2
1738709940000|2025-02-04 22:59:00|205180.5|204870.5|205180.5|204870.5|205180.5|204870.5|205180.5|204870.5|1
1738709950000|2025-02-04 22:59:10|205175.4|204865.4|205175.4|204865.4|205175.4|204865.4|205175.4|204865.4|1
1738709970000|2025-02-04 22:59:30|205165|204855|205165|204855|205165|204855|205165|204855|1
1738710000000|2025-02-04 23:00:00|205162|204858|205135|204865|205162|204865|205135|204858|2
1738710010000|2025-02-04 23:00:10|205144|204856|205144|204856|205144|204856|205144|204856|1
1738710030000|2025-02-04 23:00:30||204882.6||204882.6||204882.6||204882.6|1
1738710050000|2025-02-04 23:00:50|205135|204905|205135|204905|205135|204905|205135|204905|1
1738710060000|2025-02-04 23:01:00|205150.7|204889.3|205150.7|204889.3|205150.7|204889.3|205150.7|204889.3|1
1738710100000|2025-02-04 23:01:40|205176.2|204866.2|205176.2|204866.2|205176.2|204866.2|205176.2|204866.2|1
1738710110000|2025-02-04 23:01:50|205167.8|204857.8|205135|204895|205167.8|204895|205135|204857.8|2
1738710120000|2025-02-04 23:02:00|205149|204881|205159|204965|205159|204965|205149|204881|5
1738710160000|2025-02-04 23:02:40|205135||205135||205135||205135||1
1738710180000|2025-02-04 23:03:00|205160.7||205160.7||205160.7||205160.7||1
1738710220000|2025-02-04 23:03:40|205135|204915.5|205135|204965|205238.9|204965|205135|204915.5|4
1738710230000|2025-02-04 23:03:50|205160.7||205160.7||205160.7||205160.7||1
1738710270000|2025-02-04 23:04:30|205135||205135||205135||205135||1
1738710280000|2025-02-04 23:04:40|205239.6|204929.6|205240.6|204930.6|205240.6|204930.6|205239.6|204929.6|2
1738710290000|2025-02-04 23:04:50|205223.2|204913.2|205223.2|204913.2|205223.2|204913.2|205223.2|204913.2|1
1738710300000|2025-02-04 23:05:00|205220.7|204910.7|205220.7|204910.7|205220.7|204910.7|205220.7|204910.7|1
1738710320000|2025-02-04 23:05:20|205165.9|204965|205165.9|204965|205165.9|204965|205165.9|204965|1
1738710330000|2025-02-04 23:05:30|205135||205135||205135||205135||1
1738710340000|2025-02-04 23:05:40|205103.8|205013.8|205105.2|205015.2|205105.2|205015.2|205103.8|205013.8|2
1738710350000|2025-02-04 23:05:50|205110.2|205020.2|205110.2|205020.2|205110.2|205020.2|205110.2|205020.2|1
1738710360000|2025-02-04 23:06:00|205105.2|205015.2|205105.2|205015.2|205105.2|205015.2|205105.2|205015.2|1
1738710370000|2025-02-04 23:06:10|205119.4|205029.4|205112.3|205022.3|205119.4|205029.4|205112.3|205022.3|2
1738710380000|2025-02-04 23:06:20|205116.9|205026.9|205157.6|205067.6|205173.8|205083.8|205109.3|205019.3|10
1738710390000|2025-02-04 23:06:30|205161.6|205071.6|205154.8|205064.8|205161.6|205071.6|205148.8|205058.8|5
1738710400000|2025-02-04 23:06:40|205150.2|205060.2|205156.4|205066.4|205156.4|205066.4|205150.2|205060.2|3
1738710450000|2025-02-04 23:07:30|205292.3|204982.3|205154.4|205064.4|205292.3|205064.4|205154.4|204982.3|3
1738710500000|2025-02-04 23:08:20|205294.7|204984.7|205294.7|204984.7|205294.7|204984.7|205294.7|204984.7|1
1738710510000|2025-02-04 23:08:30|205159|205069|205159|205069|205159|205069|205159|205069|1
1738710540000|2025-02-04 23:09:00|205169.7|205079.7|205173.7|205083.7|205189.4|205099.4|205169.7|205079.7|3
1738710580000|2025-02-04 23:09:40|205195|205045|205150.6|205060.6|205195|205077.7|205150.6|205045|4
1738710590000|2025-02-04 23:09:50|205156.6|205066.6|205156.6|205066.6|205156.6|205066.6|205156.6|205066.6|1
1738710610000|2025-02-04 23:10:10|205162.1|205072.1|205159.9|205069.9|205166.8|205076.8|205159.9|205069.9|3
1738710620000|2025-02-04 23:10:20|205154.6|205064.6|205156.2|205066.2|205156.2|205066.2|205154.6|205064.6|2
1738710630000|2025-02-04 23:10:30|205151.7|205061.7|205151.7|205061.7|205151.7|205061.7|205151.7|205061.7|1
1738710650000|2025-02-04 23:10:50|205159.3|205069.3|205159.3|205069.3|205159.3|205069.3|205159.3|205069.3|1
1738710680000|2025-02-04 23:11:20|205269.6|204959.6|205269.6|204959.6|205269.6|204959.6|205269.6|204959.6|1
1738710690000|2025-02-04 23:11:30|205266.8|204957.7|205205|205005|205266.8|205005|205205|204957.7|2
1738710700000|2025-02-04 23:11:40|205157.3|205067.3|205157.3|205067.3|205157.3|205067.3|205157.3|205067.3|1
1738710740000|2025-02-04 23:12:20|205205|205005|205205|205005|205205|205005|205205|205005|1
1738710760000|2025-02-04 23:12:40|205155.3|205065.3|205155.3|205065.3|205155.3|205065.3|205155.3|205065.3|1
1738710790000|2025-02-04 23:13:10|205205|205005|205205|205005|205205|205005|205205|205005|1
1738710810000|2025-02-04 23:13:30|205156.7|205066.7|205156.7|205066.7|205156.7|205066.7|205156.7|205066.7|1
1738710820000|2025-02-04 23:13:40|205154.5|205064.5|205154.5|205064.5|205154.5|205064.5|205154.5|205064.5|1
1738710840000|2025-02-04 23:14:00|205205|205005|205205|205005|205205|205005|205205|205005|1
1738710870000|2025-02-04 23:14:30|205263.5|204953.5|205149.9|205059.9|205263.5|205059.9|205149.9|204953.5|2
1738710910000|2025-02-04 23:15:10|205195|205005|205195|205005|205195|205005|205195|205005|1
1738710920000|2025-02-04 23:15:20|205149.8|205059.8|205149.8|205059.8|205149.8|205059.8|205149.8|205059.8|1
1738710950000|2025-02-04 23:15:50|205152.1|205062.1|205266.1|204956.1|205266.1|205062.1|205152.1|204956.1|3
1738710970000|2025-02-04 23:16:10|205267.5|204957.5|205267.5|204957.5|205267.5|204957.5|205267.5|204957.5|1
1738710980000|2025-02-04 23:16:20|205151.6|205061.6|205151.6|205061.6|205151.6|205061.6|205151.6|205061.6|1
1738710990000|2025-02-04 23:16:30|205149.4|205059.4|205149.4|205059.4|205149.4|205059.4|205149.4|205059.4|1
1738711020000|2025-02-04 23:17:00|205195|205005|205195|205005|205195|205005|205195|205005|1
1738711030000|2025-02-04 23:17:10|205148.7|205058.7|205148.7|205058.7|205148.7|205058.7|205148.7|205058.7|1
1738711040000|2025-02-04 23:17:20|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|205150.5|205060.5|1
1738711070000|2025-02-04 23:17:50|205266.1|204956.1|205263.1|204954.8|205266.1|204956.1|205263.1|204954.8|2
1738711090000|2025-02-04 23:18:10|205263|205060.1|205150.1|205060.1|205263|205060.1|205150.1|205060.1|2
1738711100000|2025-02-04 23:18:20|205148.4|205058.4|205148.4|205058.4|205148.4|205058.4|205148.4|205058.4|1
1738711110000|2025-02-04 23:18:30|205154.4|205064.4|205148.1|205058.1|205154.4|205064.4|205148.1|205058.1|2
1738711160000|2025-02-04 23:19:20|205266.7|204956.7|205266.1|204956.1|205266.7|204956.7|205262.3|204952.3|3
1738711170000|2025-02-04 23:19:30|205149.6|205059.6|205149.6|205059.6|205149.6|205059.6|205149.6|205059.6|1
1738711180000|2025-02-04 23:19:40|205148.1|205058.1|205148.1|205058.1|205148.1|205058.1|205148.1|205058.1|1
1738711200000|2025-02-04 23:20:00|205195|205005|205195|205005|205195|205005|205195|205005|1
1738711220000|2025-02-04 23:20:20|205264.6|204954.6|205149|205059|205264.6|205059|205149|204954.6|2
1738711230000|2025-02-04 23:20:30|205135.7|205045.7|205129.8|205039.8|205135.7|205045.7|205123.4|205033.4|5
1738711240000|2025-02-04 23:20:40|205117.7|205027.7|205117.7|205027.7|205117.7|205027.7|205117.7|205027.7|1
1738711270000|2025-02-04 23:21:10|205175|204965|205175|204965|205175|204965|205175|204965|1
1738711280000|2025-02-04 23:21:20|205112.7|205022.7|205112.7|205022.7|205112.7|205022.7|205112.7|205022.7|1
1738711340000|2025-02-04 23:22:20|205175|204965|205114.9|205024.9|205175|205024.9|205114.9|204965|2
1738711370000|2025-02-04 23:22:50|205175|204965|205175|204965|205175|204965|205175|204965|1
1738711390000|2025-02-04 23:23:10|205115.7|205025.7|205115.7|205025.7|205115.7|205025.7|205115.7|205025.7|1
1738711430000|2025-02-04 23:23:50|205175|204965|205175|204965|205175|204965|205175|204965|1
1738711450000|2025-02-04 23:24:10|205116.1|205026.1|205116.1|205026.1|205116.1|205026.1|205116.1|205026.1|1
1738711460000|2025-02-04 23:24:20|205110.8|205020.8|205110.8|205020.8|205110.8|205020.8|205110.8|205020.8|1
1738711490000|2025-02-04 23:24:50|205175|204965|205175|204965|205175|204965|205175|204965|1
1738711510000|2025-02-04 23:25:10|205117.6|205027.6|205117.6|205027.6|205117.6|205027.6|205117.6|205027.6|1
1738711520000|2025-02-04 23:25:20|205110.7|205020.7|205110.7|205020.7|205110.7|205020.7|205110.7|205020.7|1
1738711530000|2025-02-04 23:25:30|205104.9|205014.9|205090.1|205000.1|205104.9|205014.9|205090.1|205000.1|4
1738711540000|2025-02-04 23:25:40|205076.4|204986.4|205076.4|204986.4|205076.4|204986.4|205076.4|204986.4|1
1738711570000|2025-02-04 23:26:10|205135|204915|205135|204915|205135|204915|205135|204915|1
1738711590000|2025-02-04 23:26:30|205074.3|204984.3|205074.3|204984.3|205074.3|204984.3|205074.3|204984.3|1
1738711620000|2025-02-04 23:27:00|205135|204915|205135|204915|205135|204915|205135|204915|1
1738711640000|2025-02-04 23:27:20|205073.6|204983.6|205073.6|204983.6|205073.6|204983.6|205073.6|204983.6|1
1738711670000|2025-02-04 23:27:50|205067.9|204977.9|205107.9|205017.9|205107.9|205017.9|205067.9|204977.9|5
1738711700000|2025-02-04 23:28:20|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|1
1738711710000|2025-02-04 23:28:30|205111.7|205021.7|205097.5|205007.5|205111.7|205021.7|205097.5|205007.5|3
1738711740000|2025-02-04 23:29:00|205207.4|204901.1|205092|205002|205207.4|205002|205092|204901.1|2
1738711760000|2025-02-04 23:29:20|205093|205003|205093|205003|205093|205003|205093|205003|1
1738711790000|2025-02-04 23:29:50|205096.5|205006.5|205096.5|205006.5|205096.5|205006.5|205096.5|205006.5|1
1738711800000|2025-02-04 23:30:00|205079.9|204989.9|205091.4|205001.4|205091.4|205001.4|205079.9|204989.9|3
1738711810000|2025-02-04 23:30:10|205096.5|205006.5|205096.5|205006.5|205096.5|205006.5|205096.5|205006.5|1
1738711830000|2025-02-04 23:30:30|205089.3|204999.3|205094.2|205004.2|205094.2|205004.2|205089.3|204999.3|2
1738711860000|2025-02-04 23:31:00|205135|204965|205135|204965|205135|204965|205135|204965|1
1738711880000|2025-02-04 23:31:20|205100|205010|205100|205010|205100|205010|205100|205010|1
1738711920000|2025-02-04 23:32:00|205135|204965|205147.2|204980.5|205147.2|204980.5|205135|204965|2
1738711950000|2025-02-04 23:32:30|205147.9|204985.7|205139.5|204977.2|205147.9|204985.7|205139.5|204977.2|2
1738711980000|2025-02-04 23:33:00|205145|204965|205145|204965|205145|204965|205145|204965|1
1738711990000|2025-02-04 23:33:10|205090.7|204933.1|205083.3|204929.3|205090.7|204933.1|205083.3|204929.3|2
1738712030000|2025-02-04 23:33:50|205095|204915|205095|204915|205095|204915|205095|204915|1
1738712050000|2025-02-04 23:34:10|205082.7|204928.7|205082.7|204928.7|205082.7|204928.7|205082.7|204928.7|1
1738712080000|2025-02-04 23:34:40|205051|204961|205051|204961|205051|204961|205051|204961|1
1738712090000|2025-02-04 23:34:50|205145.4|204872.1|205145.4|204872.1|205145.4|204872.1|205145.4|204872.1|1
1738712100000|2025-02-04 23:35:00|205048.9|204958.9|205048.9|204958.9|205048.9|204958.9|205048.9|204958.9|1
1738712110000|2025-02-04 23:35:10|205074.4|204911.7|205084.6|204923.9|205084.6|204923.9|205074.4|204911.7|2
1738712140000|2025-02-04 23:35:40|205105|204905|205105|204905|205105|204905|205105|204905|1
1738712150000|2025-02-04 23:35:50|205142.9|204868.6|205144.9|204866.8|205144.9|204868.6|205142.9|204866.8|2
1738712160000|2025-02-04 23:36:00|205137.3|204855.8|205083.5|204922.9|205137.3|204957.3|205047.3|204855.8|3
1738712190000|2025-02-04 23:36:30|205105|204905|205105|204905|205105|204905|205105|204905|1
1738712200000|2025-02-04 23:36:40|205140.3|204848.6|205073.5|204916.1|205140.3|204916.1|205073.5|204848.6|4
1738712230000|2025-02-04 23:37:10|205095|204905|205095|204905|205095|204905|205095|204905|1
1738712250000|2025-02-04 23:37:30|205062.8|204907.6|205073.8|204922.5|205075.6|204923.1|205062.8|204907.6|3
1738712280000|2025-02-04 23:38:00|205095|204905|205095|204905|205095|204905|205095|204905|1
1738712310000|2025-02-04 23:38:30|205071.3|204921.3|205071.3|204921.3|205071.3|204921.3|205071.3|204921.3|1
1738712330000|2025-02-04 23:38:50|205078.5|204928.5|205050.2|204960.2|205078.5|204960.2|205050.2|204928.5|2
1738712370000|2025-02-04 23:39:30|205095|204915|205095|204915|205095|204915|205095|204915|1
1738712380000|2025-02-04 23:39:40|205061.8|204971.8|205103.3|204943.6|205103.3|204971.8|205061.8|204943.6|2
1738712430000|2025-02-04 23:40:30|205182.9|204872.9|205073.3|204983.3|205182.9|204983.3|205073.3|204872.9|2
1738712440000|2025-02-04 23:40:40|205106.2|204948.1|205106.2|204948.1|205106.2|204948.1|205106.2|204948.1|1
1738712470000|2025-02-04 23:41:10|205135|204915|205135|204915|205135|204915|205135|204915|1
1738712490000|2025-02-04 23:41:30|205183.1|204873.1|205072.9|204982.9|205183.1|204982.9|205072.9|204873.1|2
1738712500000|2025-02-04 23:41:40|205105.9|204947.9|205105.9|204947.9|205105.9|204947.9|205105.9|204947.9|1
1738712530000|2025-02-04 23:42:10|205186.5|204876.5|205182.7|204872.7|205186.5|204876.5|205182.7|204872.7|2
1738712540000|2025-02-04 23:42:20|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|1
1738712560000|2025-02-04 23:42:40|205071.1|204981.1|205071.1|204981.1|205071.1|204981.1|205071.1|204981.1|1
1738712590000|2025-02-04 23:43:10|205178.4|204873.6|205178.4|204873.6|205178.4|204873.6|205178.4|204873.6|1
1738712600000|2025-02-04 23:43:20|205181.5|204877.6|205077.1|204987.1|205181.5|204987.1|205077.1|204877.6|2
1738712630000|2025-02-04 23:43:50|205181.7|204872.7|205181.7|204872.7|205181.7|204872.7|205181.7|204872.7|1
1738712650000|2025-02-04 23:44:10|205135|204872.8|205071.5|204981.5|205135|204981.5|205071.5|204872.8|3
1738712690000|2025-02-04 23:44:50|205179.6|204875|205180.8|204873.6|205181.1|204880.5|205179.6|204873.6|3
1738712710000|2025-02-04 23:45:10|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|1
1738712740000|2025-02-04 23:45:40|205175.4|204891|205103.2|205013.2|205175.4|205013.5|205095.9|204891|5
1738712760000|2025-02-04 23:46:00|205108.9|205018.9|205117.1|205027.1|205117.1|205027.1|205108.9|205018.9|3
1738712800000|2025-02-04 23:46:40|205224.5|204919.9|205148.2|205058.2|205224.5|205058.2|205144.1|204919.9|3
1738712840000|2025-02-04 23:47:20|205195|205005|205195|205005|205195|205005|205195|205005|1
1738712860000|2025-02-04 23:47:40|205151.7|205061.7|205177.7|205087.7|205185.1|205095.1|205151.7|205061.7|5
1738712870000|2025-02-04 23:47:50|205183.4|205093.4|205177.5|205087.5|205183.4|205093.4|205177.5|205087.5|2
1738712910000|2025-02-04 23:48:30|205205|205045|205165.6|205075.6|205205|205077.3|205165.6|205045|3
1738712920000|2025-02-04 23:48:40|205174.8|205084.8|205169.8|205079.8|205174.8|205084.8|205169.8|205079.8|2
1738712960000|2025-02-04 23:49:20|205205|205035|205205|205035|205205|205035|205205|205035|1
1738712970000|2025-02-04 23:49:30|205175.7|205085.7|205167.9|205077.9|205175.7|205085.7|205167.9|205077.9|2
1738713000000|2025-02-04 23:50:00|205176.3|205086.3|205168.7|205078.7|205176.3|205086.3|205168.7|205078.7|2
1738713030000|2025-02-04 23:50:30|205170.5|205080.5|205168.7|205078.7|205182.3|205092.3|205168.7|205078.7|4
1738713040000|2025-02-04 23:50:40|205177.2|205087.2|205186.1|205096.1|205186.1|205096.1|205177.2|205087.2|4
1738713050000|2025-02-04 23:50:50|205198.7|205108.7|205177.3|205087.3|205198.7|205108.7|205177.3|205087.3|3
1738713080000|2025-02-04 23:51:20|205173.9|205083.9|205173.9|205083.9|205173.9|205083.9|205173.9|205083.9|1
1738713090000|2025-02-04 23:51:30|205185.6|205095.6|205188.2|205098.2|205196.3|205106.3|205185.6|205095.6|3
1738713130000|2025-02-04 23:52:10|205185|205095|205177.6|205087.6|205185|205095|205177.6|205087.6|2
1738713160000|2025-02-04 23:52:40|205205|205045|205176.6|205086.6|205205|205086.6|205176.6|205045|2
1738713180000|2025-02-04 23:53:00|205184.8|205094.8|205188.4|205098.4|205195|205105|205184.8|205094.8|3
1738713200000|2025-02-04 23:53:20|205183.8|205093.8|205175|205085|205183.8|205093.8|205175|205085|2
1738713240000|2025-02-04 23:54:00|205205|205045|205177.6|205087.6|205205|205096.2|205177.6|205045|3
1738713260000|2025-02-04 23:54:20|205189.4|205099.4|205192.9|205102.9|205200.7|205110.7|205189.4|205099.4|3
1738713300000|2025-02-04 23:55:00|205185|205095|205185|205095|205185|205095|205185|205095|1
1738713320000|2025-02-04 23:55:20|205189.6|205099.6|205189.6|205099.6|205189.6|205099.6|205189.6|205099.6|1
1738713350000|2025-02-04 23:55:50|205191.9|205101.9|205191.9|205101.9|205191.9|205101.9|205191.9|205101.9|1
1738713370000|2025-02-04 23:56:10|205321|205028.1|205192.9|205102.9|205321|205116.9|205192.9|205028.1|4
1738713410000|2025-02-04 23:56:50|205321.9|205030.9|205196.5|205106.5|205323.9|205109.7|205196.5|205030.9|4
1738713440000|2025-02-04 23:57:20|205205.7|205115.7|205198.9|205108.9|205205.7|205115.7|205198.9|205108.9|2
1738713470000|2025-02-04 23:57:50|205190|205100|205190|205100|205190|205100|205190|205100|1
1738713480000|2025-02-04 23:58:00|205180.8|205090.8|205194.6|205104.6|205194.6|205104.6|205180.8|205090.8|2
1738713500000|2025-02-04 23:58:20|205200.5|205110.5|205195.3|205105.3|205200.5|205110.5|205195.3|205105.3|2
1738713520000|2025-02-04 23:58:40|205197.1|205107.1|205197.1|205107.1|205197.1|205107.1|205197.1|205107.1|1
1738713540000|2025-02-04 23:59:00|205205.2|205115.2|205202.7|205112.7|205205.2|205115.2|205198.5|205108.5|3
1738713560000|2025-02-04 23:59:20|205198|205108|205198|205108|205198|205108|205198|205108|1
1738713580000|2025-02-04 23:59:40|205182.8|205092.8|205182.8|205092.8|205182.8|205092.8|205182.8|205092.8|1
1738713590000|2025-02-04 23:59:50|205186|205096|205212.6|205122.6|205212.6|205122.6|205186|205096|4
1738713600000|2025-02-05 00:00:00|205214.4|205124.4|205197.8|205107.8|205214.4|205124.4|205197.8|205107.8|5
1738713610000|2025-02-05 00:00:10|205193.8|205103.8|205192|205102|205193.8|205103.8|205192|205102|2
1738713620000|2025-02-05 00:00:20|205185.1|205095.1|205176.8|205086.8|205185.1|205095.1|205176.8|205086.8|2
1738713630000|2025-02-05 00:00:30|205171.6|205081.6|205177.2|205087.2|205177.2|205087.2|205171.6|205081.6|2
1738713640000|2025-02-05 00:00:40|205182.8|205092.8|205176.4|205086.4|205182.8|205092.8|205176.4|205086.4|2
1738713670000|2025-02-05 00:01:10|205168.8|205078.8|205173.1|205083.1|205173.1|205083.1|205162.2|205072.2|4
1738713680000|2025-02-05 00:01:20|205178.7|205088.7|205179.7|205089.7|205186.9|205096.9|205178.4|205088.4|5
1738713700000|2025-02-05 00:01:40|205185.6|205095.6|205180.7|205090.7|205187.6|205097.6|205179.8|205089.8|4
1738713730000|2025-02-05 00:02:10|205205|205045|205205|205045|205205|205045|205205|205045|1
1738713750000|2025-02-05 00:02:30|205174.4|205084.4|205174.4|205084.4|205174.4|205084.4|205174.4|205084.4|1
1738713760000|2025-02-05 00:02:40|205180.2|205090.2|205180.2|205090.2|205180.2|205090.2|205180.2|205090.2|1
1738713770000|2025-02-05 00:02:50|205174.5|205084.5|205174.5|205084.5|205174.5|205084.5|205174.5|205084.5|1
1738713780000|2025-02-05 00:03:00|205176.2|205086.2|205178.1|205088.1|205178.1|205088.1|205176.2|205086.2|2
1738713800000|2025-02-05 00:03:20|205179.5|205089.5|205179.5|205089.5|205179.5|205089.5|205179.5|205089.5|1
1738713820000|2025-02-05 00:03:40|205178.5|205088.5|205181.6|205091.6|205186.3|205096.3|205178.5|205088.5|4
1738713860000|2025-02-05 00:04:20|205181.5|205091.5|205181.5|205091.5|205181.5|205091.5|205181.5|205091.5|1
1738713880000|2025-02-05 00:04:40|205180.3|205090.3|205179.7|205089.7|205180.3|205090.3|205179.7|205089.7|2
1738713910000|2025-02-05 00:05:10|205180.5|205090.5|205180.5|205090.5|205180.5|205090.5|205180.5|205090.5|1
1738713920000|2025-02-05 00:05:20|205296.1|204997.4|205180.5|205090.5|205296.1|205090.5|205180.5|204997.4|2
1738713930000|2025-02-05 00:05:30|205175|205085|205173.6|205083.6|205175|205085|205173.6|205083.6|3
1738713940000|2025-02-05 00:05:40|205173.4|205083.4|205173.4|205083.4|205173.4|205083.4|205173.4|205083.4|1
1738713950000|2025-02-05 00:05:50|205182.2|205092.2|205179|205089|205182.7|205092.7|205177|205087|4
1738713970000|2025-02-05 00:06:10|205180.2|205090.2|205180.2|205090.2|205180.2|205090.2|205180.2|205090.2|1
1738713980000|2025-02-05 00:06:20|205181.5|205091.5|205181.5|205091.5|205181.5|205091.5|205181.5|205091.5|1
1738714010000|2025-02-05 00:06:50|205180.6|205090.6|205180.6|205090.6|205180.6|205090.6|205180.6|205090.6|1
1738714030000|2025-02-05 00:07:10|205181.1|205091.1|205181.1|205091.1|205181.1|205091.1|205181.1|205091.1|1
1738714050000|2025-02-05 00:07:30|205182.5|205092.5|205182.5|205092.5|205182.5|205092.5|205182.5|205092.5|1
1738714060000|2025-02-05 00:07:40|205185.5|205095.5|205182.9|205092.9|205185.5|205095.5|205182.9|205092.9|2
1738714110000|2025-02-05 00:08:30|205185.5|205095.5|205181.3|205091.3|205185.5|205095.5|205181.2|205091.2|3
1738714120000|2025-02-05 00:08:40|205181.9|205091.9|205183.4|205093.4|205183.4|205093.4|205181.9|205091.9|2
1738714140000|2025-02-05 00:09:00|205177.7|205087.7|205141.4|205051.4|205177.7|205087.7|205140.8|205050.8|4
1738714160000|2025-02-05 00:09:20|205136.4|205046.4|205097.2|205007.2|205136.4|205046.4|205096.5|205006.5|4
1738714180000|2025-02-05 00:09:40|205098.9|205008.9|205098.9|205008.9|205098.9|205008.9|205098.9|205008.9|1
1738714190000|2025-02-05 00:09:50|205135|204979|205073.9|204983.9|205135|204983.9|205070.9|204979|3
1738714200000|2025-02-05 00:10:00|205155.4|204906.9|205153.2|204908|205155.4|204908|205153.2|204906.9|2
1738714210000|2025-02-05 00:10:10|205144.5|204902.7|205144.5|204902.7|205144.5|204902.7|205144.5|204902.7|1
1738714220000|2025-02-05 00:10:20|205099.7|204948.2|205070.4|204980.4|205099.7|204980.4|205070.4|204948.2|2
1738714250000|2025-02-05 00:10:50|205129|204912|205129|204912|205129|204912|205129|204912|1
1738714260000|2025-02-05 00:11:00|205060.6|204970.6|205041|204951|205060.6|204970.6|205041|204951|6
1738714300000|2025-02-05 00:11:40|205073|204905|205073|204905|205073|204905|205073|204905|1
1738714310000|2025-02-05 00:11:50|205133.3|204853|205073|204905|205133.3|204905|205073|204853|2
1738714320000|2025-02-05 00:12:00|205042|204952|205042.3|204952.3|205042.3|204952.3|205042|204952|2
1738714370000|2025-02-05 00:12:50|205075|204905|205045|204955|205075|204955|205045|204905|2
1738714380000|2025-02-05 00:13:00|205041.7|204951.7|205041.5|204951.5|205041.7|204951.7|205041.5|204951.5|2
1738714400000|2025-02-05 00:13:20|205074|204905|205074|204905|205074|204905|205074|204905|1
1738714430000|2025-02-05 00:13:50|205044.3|204954.3|205044.3|204954.3|205044.3|204954.3|205044.3|204954.3|1
1738714440000|2025-02-05 00:14:00|205044.8|204954.8|205044.8|204954.8|205044.8|204954.8|205044.8|204954.8|1
1738714460000|2025-02-05 00:14:20|205077|204905|205077|204905|205077|204905|205077|204905|1
1738714480000|2025-02-05 00:14:40|205044.9|204954.9|205044.9|204954.9|205044.9|204954.9|205044.9|204954.9|1
1738714500000|2025-02-05 00:15:00|205043.6|204953.6|205056.6|204966.6|205057|204967|205043.6|204953.6|5
1738714550000|2025-02-05 00:15:50|205099|204930|205099|204930|205099|204930|205099|204930|1
1738714560000|2025-02-05 00:16:00|205065.9|204975.9|205072.3|204982.3|205074.8|204984.8|205065.9|204975.9|3
1738714590000|2025-02-05 00:16:30|205071.4|204981.4|205071.4|204981.4|205071.4|204981.4|205071.4|204981.4|1
1738714620000|2025-02-05 00:17:00|205117|204941|205117|204941|205117|204941|205117|204941|1
1738714650000|2025-02-05 00:17:30|205070.7|204980.7|205071|204981|205071|204981|205070.7|204980.7|2
1738714680000|2025-02-05 00:18:00|205116|204944|205116|204944|205116|204944|205116|204944|1
1738714700000|2025-02-05 00:18:20|205070.7|204980.7|205070.7|204980.7|205070.7|204980.7|205070.7|204980.7|1
1738714710000|2025-02-05 00:18:30|205070|204980|205070|204980|205070|204980|205070|204980|1
1738714730000|2025-02-05 00:18:50|205119|204937|205119|204937|205119|204937|205119|204937|1
1738714760000|2025-02-05 00:19:20|205069.8|204979.8|205069.8|204979.8|205069.8|204979.8|205069.8|204979.8|1
1738714770000|2025-02-05 00:19:30|205069|204979|205076.1|204986.1|205076.1|204986.1|205069|204979|2
1738714780000|2025-02-05 00:19:40|205080.4|204990.4|205078.8|204988.8|205080.4|204990.4|205078.8|204988.8|2
1738714820000|2025-02-05 00:20:20|205175.3|204878.2|205081.1|204991.1|205175.3|204991.1|205073.5|204878.2|5
1738714830000|2025-02-05 00:20:30|205076.3|204986.3|205083.6|204993.6|205083.7|204993.7|205076.3|204986.3|5
1738714840000|2025-02-05 00:20:40|205076.8|204986.8|205082|204992|205083.2|204993.2|205075.5|204985.5|5
1738714850000|2025-02-05 00:20:50|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|1
1738714880000|2025-02-05 00:21:20|205112|204955|205112|204955|205112|204955|205112|204955|1
1738714890000|2025-02-05 00:21:30|205080.9|204990.9|205080.9|204990.9|205080.9|204990.9|205080.9|204990.9|1
1738714910000|2025-02-05 00:21:50|205080.8|204990.8|205080.8|204990.8|205080.8|204990.8|205080.8|204990.8|1
1738714930000|2025-02-05 00:22:10|205111|204955|205111|204955|205111|204955|205111|204955|1
1738714950000|2025-02-05 00:22:30|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|1
1738714960000|2025-02-05 00:22:40|205082.9|204992.9|205082.9|204992.9|205082.9|204992.9|205082.9|204992.9|1
1738714970000|2025-02-05 00:22:50|205080.8|204990.8|205080.8|204990.8|205080.8|204990.8|205080.8|204990.8|1
1738714980000|2025-02-05 00:23:00|205108|204955|205108|204955|205108|204955|205108|204955|1
1738715000000|2025-02-05 00:23:20|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|1
1738715030000|2025-02-05 00:23:50|205080.9|204990.9|205080.9|204990.9|205080.9|204990.9|205080.9|204990.9|1
1738715040000|2025-02-05 00:24:00|205073.1|204983.1|205071.1|204981.1|205073.1|204983.1|205071.1|204981.1|2
1738715080000|2025-02-05 00:24:40|205174.9|204871.9|205174.9|204871.9|205174.9|204871.9|205174.9|204871.9|1
1738715090000|2025-02-05 00:24:50|205069.3|204979.3|205069.3|204979.3|205069.3|204979.3|205069.3|204979.3|1
1738715100000|2025-02-05 00:25:00|205070.2|204980.2|205071.4|204981.4|205071.4|204981.4|205070.2|204980.2|2
1738715120000|2025-02-05 00:25:20|205071.2|204981.2|205071.2|204981.2|205071.2|204981.2|205071.2|204981.2|1
1738715140000|2025-02-05 00:25:40|205067.7|204977.7|205066.1|204976.1|205067.7|204977.7|205066.1|204976.1|2
1738715150000|2025-02-05 00:25:50|205068.6|204978.6|205116|204929|205116|204978.6|205068.6|204929|2
1738715160000|2025-02-05 00:26:00|205106|204924|205106|204924|205106|204924|205106|204924|1
1738715180000|2025-02-05 00:26:20|205065.5|204975.5|205065.5|204975.5|205065.5|204975.5|205065.5|204975.5|1
1738715210000|2025-02-05 00:26:50|205174.9|204871.9|205175.3|204873.5|205175.3|204873.5|205174.9|204871.9|2
1738715220000|2025-02-05 00:27:00|205102|204920|205102|204920|205102|204920|205102|204920|1
1738715230000|2025-02-05 00:27:10|205064|204974|205064|204974|205064|204974|205064|204974|1
1738715250000|2025-02-05 00:27:30|205059.1|204969.1|204944.2|204854.2|205059.1|204969.1|204939|204849|6
1738715260000|2025-02-05 00:27:40|204942.5|204852.5|204943.3|204853.3|204943.3|204853.3|204942.5|204852.5|2
1738715280000|2025-02-05 00:28:00|204942.3|204852.3|204942.3|204852.3|204942.3|204852.3|204942.3|204852.3|1
1738715290000|2025-02-05 00:28:10|204937.1|204847.1|204929.3|204839.3|204937.1|204847.1|204929.3|204839.3|2
1738715340000|2025-02-05 00:29:00|205047.6|204737.6|204969|204802|205047.6|204802|204969|204737.6|2
1738715350000|2025-02-05 00:29:10|204930.3|204840.3|204930.3|204840.3|204930.3|204840.3|204930.3|204840.3|1
1738715390000|2025-02-05 00:29:50|205044.3|204742.1|204951|204789|205046.2|204792|204951|204741.9|6
1738715400000|2025-02-05 00:30:00|204961|204790|204934.1|204844.1|204961|204844.1|204933.1|204790|3
1738715420000|2025-02-05 00:30:20|204929.5|204839.5|204920.4|204830.4|204929.5|204839.5|204920.4|204830.4|3
1738715450000|2025-02-05 00:30:50|204956|204775|204956|204775|204956|204775|204956|204775|1
1738715470000|2025-02-05 00:31:10|204917.6|204827.6|204917.6|204827.6|204917.6|204827.6|204917.6|204827.6|1
1738715480000|2025-02-05 00:31:20|204916.6|204826.6|204916.6|204826.6|204916.6|204826.6|204916.6|204826.6|1
1738715490000|2025-02-05 00:31:30|204904.9|204814.9|204819.4|204729.4|204904.9|204814.9|204819.4|204729.4|7
1738715500000|2025-02-05 00:31:40|204818.1|204728.1|204820.8|204730.8|204827.3|204737.3|204818.1|204728.1|4
1738715520000|2025-02-05 00:32:00|204828|204738|204833|204743|204833|204743|204828|204738|3
1738715560000|2025-02-05 00:32:40|204920.4|204659.4|204879|204695|204920.4|204695|204879|204645.5|4
1738715570000|2025-02-05 00:32:50|204831.3|204741.3|204831.3|204741.3|204831.3|204741.3|204831.3|204741.3|1
1738715580000|2025-02-05 00:33:00|204825.4|204735.4|204826.3|204736.3|204828.3|204738.3|204820.1|204730.1|4
1738715590000|2025-02-05 00:33:10|204816.9|204726.9|204824.3|204734.3|204824.3|204734.3|204814.8|204724.8|4
1738715610000|2025-02-05 00:33:30|204825.3|204735.3|204825.3|204735.3|204825.3|204735.3|204825.3|204735.3|1
1738715630000|2025-02-05 00:33:50|204868|204695|204826.6|204736.6|204868|204736.6|204820.3|204695|3
1738715670000|2025-02-05 00:34:30|204868|204695|204858.9|204768.9|204868|204774|204841.7|204695|5
1738715680000|2025-02-05 00:34:40|204848|204758|204833.1|204743.1|204848|204758|204833.1|204743.1|5
1738715690000|2025-02-05 00:34:50|204832.2|204742.2|204832.2|204742.2|204832.2|204742.2|204832.2|204742.2|1
1738715710000|2025-02-05 00:35:10|204869|204695|204869|204695|204869|204695|204869|204695|1
1738715730000|2025-02-05 00:35:30|204832.3|204742.3|204832.3|204742.3|204832.3|204742.3|204832.3|204742.3|1
1738715740000|2025-02-05 00:35:40|204834|204744|204835|204745|204835|204745|204834|204744|2
1738715760000|2025-02-05 00:36:00|204839.9|204749.9|204839.9|204749.9|204839.9|204749.9|204839.9|204749.9|1
1738715780000|2025-02-05 00:36:20|204838.5|204748.5|204838.5|204748.5|204838.5|204748.5|204838.5|204748.5|1
1738715810000|2025-02-05 00:36:50|204867|204705|204837.3|204747.3|204867|204747.3|204837.3|204705|2
1738715840000|2025-02-05 00:37:20|204869|204705|204869|204705|204869|204705|204869|204705|1
1738715870000|2025-02-05 00:37:50|204838|204748|204838|204748|204838|204748|204838|204748|1
1738715890000|2025-02-05 00:38:10|204837|204747|204837|204747|204837|204747|204837|204747|1
1738715900000|2025-02-05 00:38:20|204863|204705|204798.9|204708.9|204863|204708.9|204797.5|204705|3
1738715920000|2025-02-05 00:38:40|204794.9|204704.9|204794.9|204704.9|204794.9|204704.9|204794.9|204704.9|1
1738715950000|2025-02-05 00:39:10|204789.6|204699.6|204764.8|204674.8|204789.6|204699.6|204755.6|204665.6|7
1738715960000|2025-02-05 00:39:20|204767.3|204677.3|204763.6|204673.6|204771.7|204681.7|204759.3|204669.3|8
1738715970000|2025-02-05 00:39:30|204768.6|204678.6|204764.9|204674.9|204768.6|204678.6|204760|204670|7
1738715980000|2025-02-05 00:39:40|204767.4|204677.4|204770.8|204680.8|204770.8|204680.8|204767.4|204677.4|2
1738715990000|2025-02-05 00:39:50|204767.2|204677.2|204772.1|204682.1|204772.1|204682.1|204767.2|204677.2|2
1738716010000|2025-02-05 00:40:10|204777.7|204687.7|204781.4|204691.4|204782.7|204692.7|204776.2|204686.2|6
1738716020000|2025-02-05 00:40:20|204783.9|204693.9|204781.7|204691.7|204783.9|204693.9|204776.9|204686.9|4
1738716030000|2025-02-05 00:40:30|204785.2|204695.2|204786.3|204696.3|204787.7|204697.7|204781.3|204691.3|5
1738716040000|2025-02-05 00:40:40|204788.8|204698.8|204786.3|204696.3|204788.8|204698.8|204786.3|204696.3|2
1738716050000|2025-02-05 00:40:50|204788.8|204698.8|204780.8|204690.8|204788.8|204698.8|204780.8|204690.8|3
1738716060000|2025-02-05 00:41:00|204786|204696|204785.9|204695.9|204788.5|204698.5|204780.8|204690.8|4
1738716080000|2025-02-05 00:41:20|204788.4|204698.4|204785.9|204695.9|204788.4|204698.4|204785.9|204695.9|2
1738716090000|2025-02-05 00:41:30|204781.9|204691.9|204786.5|204696.5|204788.8|204698.8|204781.4|204691.4|10
1738716100000|2025-02-05 00:41:40|204789|204699|204789|204699|204789|204699|204789|204699|1
1738716110000|2025-02-05 00:41:50|204789.5|204699.5|204806.3|204716.3|204841.8|204716.3|204789.5|204674.9|4
1738716140000|2025-02-05 00:42:20|204801.7|204711.7|204809.5|204719.5|204809.5|204719.5|204801.7|204711.7|4
1738716150000|2025-02-05 00:42:30|204803.9|204713.9|204808.4|204718.4|204808.7|204718.7|204803.2|204713.2|4
1738716160000|2025-02-05 00:42:40|204803.7|204713.7|204808.7|204718.7|204808.7|204718.7|204803.6|204713.6|4
1738716180000|2025-02-05 00:43:00|204803.2|204713.2|204807.9|204717.9|204807.9|204717.9|204803.2|204713.2|2
1738716190000|2025-02-05 00:43:10|204809.1|204719.1|204808.9|204718.9|204809.1|204719.1|204808.9|204718.9|2
1738716220000|2025-02-05 00:43:40|204814|204724|204814|204724|204814|204724|204814|204724|1
1738716230000|2025-02-05 00:43:50|204802.5|204712.5|204784.6|204694.6|204802.5|204712.5|204779.4|204689.4|3
1738716240000|2025-02-05 00:44:00|204780|204690|204784.6|204694.6|204784.6|204694.6|204780|204690|2
1738716260000|2025-02-05 00:44:20|204779.2|204689.2|204779.2|204689.2|204779.2|204689.2|204779.2|204689.2|1
1738716280000|2025-02-05 00:44:40|204790|204700|204790|204700|204790|204700|204790|204700|1
1738716300000|2025-02-05 00:45:00|204788.4|204698.4|204809.6|204719.6|204809.6|204719.6|204788.4|204698.4|4
1738716320000|2025-02-05 00:45:20|204803.6|204713.6|204809.3|204719.3|204810.4|204720.4|204803.1|204713.1|5
1738716330000|2025-02-05 00:45:30|204803.2|204713.2|204810|204720|204810|204720|204803.2|204713.2|2
1738716340000|2025-02-05 00:45:40|204803.1|204713.1|204809.9|204719.9|204809.9|204719.9|204803.1|204713.1|2
1738716360000|2025-02-05 00:46:00|204802.4|204712.4|204809.3|204719.3|204809.3|204719.3|204802.4|204712.4|2
1738716380000|2025-02-05 00:46:20|204803.9|204713.9|204811.1|204721.1|204811.1|204721.1|204803.9|204713.9|3
1738716420000|2025-02-05 00:47:00|204815|204725|204815|204725|204815|204725|204815|204725|1
1738716430000|2025-02-05 00:47:10|204810.4|204720.4|204810.4|204720.4|204810.4|204720.4|204810.4|204720.4|1
1738716450000|2025-02-05 00:47:30|204804|204714|204810.6|204720.6|204810.6|204720.6|204804|204714|2
1738716480000|2025-02-05 00:48:00|204815|204725|204815|204725|204815|204725|204815|204725|1
1738716500000|2025-02-05 00:48:20|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|1
1738716520000|2025-02-05 00:48:40|204811.6|204721.6|204811.6|204721.6|204811.6|204721.6|204811.6|204721.6|1
1738716530000|2025-02-05 00:48:50|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|1
1738716540000|2025-02-05 00:49:00|204815|204725|204815|204725|204815|204725|204815|204725|1
1738716550000|2025-02-05 00:49:10|204818.2|204728.2|204818.2|204728.2|204818.2|204728.2|204818.2|204728.2|1
1738716590000|2025-02-05 00:49:50|204815|204725|204801.2|204711.2|204828.7|204738.7|204801.2|204711.2|4
1738716610000|2025-02-05 00:50:10|204798.8|204708.8|204798.8|204708.8|204798.8|204708.8|204798.8|204708.8|1
1738716630000|2025-02-05 00:50:30|204800.9|204710.9|204800.9|204710.9|204800.9|204710.9|204800.9|204710.9|1
1738716640000|2025-02-05 00:50:40|204795.8|204705.8|204787.7|204697.7|204795.8|204705.8|204787.7|204697.7|2
1738716670000|2025-02-05 00:51:10|204790|204700|204790|204700|204790|204700|204790|204700|1
1738716690000|2025-02-05 00:51:30|204781.4|204691.4|204746.8|204656.8|204781.4|204691.4|204739.3|204649.3|7
1738716700000|2025-02-05 00:51:40|204739.9|204649.9|204743.5|204653.5|204743.5|204653.5|204739.9|204649.9|2
1738716710000|2025-02-05 00:51:50|204737.1|204647.1|204741.7|204651.7|204748.7|204658.7|204737.1|204647.1|8
1738716720000|2025-02-05 00:52:00|204739.8|204649.8|204739.8|204649.8|204739.8|204649.8|204739.8|204649.8|1
1738716760000|2025-02-05 00:52:40|204745|204655|204799.4|204709.4|204799.4|204709.4|204741.2|204651.2|3
1738716770000|2025-02-05 00:52:50|204803.2|204713.2|204803.6|204713.6|204803.6|204713.6|204803.2|204713.2|2
1738716800000|2025-02-05 00:53:20|204835|204677|204835|204677|204835|204677|204835|204677|1
1738716820000|2025-02-05 00:53:40|204802.6|204712.6|204802.1|204712.1|204802.6|204712.6|204802.1|204712.1|2
1738716840000|2025-02-05 00:54:00|204802.3|204712.3|204803.4|204713.4|204803.4|204713.4|204802.3|204712.3|2
1738716860000|2025-02-05 00:54:20|204835|204682|204835|204682|204835|204682|204835|204682|1
1738716870000|2025-02-05 00:54:30||204675||204678||204678||204675|2
1738716880000|2025-02-05 00:54:40|204802.4|204712.4|204802.4|204712.4|204802.4|204712.4|204802.4|204712.4|1
1738716890000|2025-02-05 00:54:50|204801.8|204711.8|204801.9|204711.9|204802.4|204712.4|204801.8|204711.8|3
1738716900000|2025-02-05 00:55:00|204801.4|204711.4|204801.4|204711.4|204801.4|204711.4|204801.4|204711.4|1
1738716910000|2025-02-05 00:55:10|204835|204675|204835|204679|204835|204679|204835|204675|2
1738716920000|2025-02-05 00:55:20||204675||204678||204678||204675|2
1738716930000|2025-02-05 00:55:30|204831|204675|204801.7|204711.7|204831|204712.2|204801.7|204675|5
1738716940000|2025-02-05 00:55:40|204802.2|204712.2|204802.3|204712.3|204802.3|204712.3|204801|204711|5
1738716990000|2025-02-05 00:56:30|204802.9|204712.9|204802.9|204712.9|204802.9|204712.9|204802.9|204712.9|1
1738717000000|2025-02-05 00:56:40|204802.8|204712.8|204802.8|204712.8|204802.8|204712.8|204802.8|204712.8|1
1738717030000|2025-02-05 00:57:10|204833|204675|204844.9|204754.9|204846.8|204756.8|204808.3|204675|8
1738717040000|2025-02-05 00:57:20|204841|204751|204841|204751|204841|204751|204841|204751|1
1738717050000|2025-02-05 00:57:30|204842.5|204752.5|204844.2|204754.2|204844.2|204754.2|204841.7|204751.7|4
1738717070000|2025-02-05 00:57:50|204880|204720|204880|204720|204880|204720|204880|204720|1
1738717080000|2025-02-05 00:58:00|204870|204710|204870|204707|204870|204710|204870|204707|2
1738717090000|2025-02-05 00:58:10|204839.2|204749.2|204842.3|204752.3|204842.3|204752.3|204839.2|204749.2|3
1738717100000|2025-02-05 00:58:20|204839.7|204749.7|204839.7|204749.7|204839.7|204749.7|204839.7|204749.7|1
1738717110000|2025-02-05 00:58:30|204841|204751|204839.2|204749.2|204841|204751|204839.2|204749.2|2
1738717120000|2025-02-05 00:58:40|204868|204709|204868|204709|204868|204709|204868|204709|1
1738717140000|2025-02-05 00:59:00|204835.4|204745.4|204833.8|204743.8|204835.4|204745.4|204827.6|204737.6|3
1738717170000|2025-02-05 00:59:30|204867|204708|204881|204721|204881|204721|204867|204708|6
1738717180000|2025-02-05 00:59:40|204879|204711|204879|204721|204879|204721|204879|204711|2
1738717190000|2025-02-05 00:59:50|204878|204711|204837.7|204747.7|204879|204750.4|204837.7|204711|6
1738717200000|2025-02-05 01:00:00|204835.4|204745.4|204794.3|204704.3|204835.4|204745.4|204791.6|204701.6|9
1738717210000|2025-02-05 01:00:10|204793.5|204703.5|204793.5|204703.5|204793.5|204703.5|204793.5|204703.5|1
1738717220000|2025-02-05 01:00:20|204785.9|204695.9|204785.9|204695.9|204785.9|204695.9|204785.9|204695.9|1
1738717230000|2025-02-05 01:00:30|204784.3|204694.3|204779.3|204689.3|204790.9|204700.9|204772.4|204682.4|8
1738717240000|2025-02-05 01:00:40|204777.1|204687.1|204776.3|204686.3|204777.1|204687.1|204770|204680|3
1738717250000|2025-02-05 01:00:50|204781.3|204691.3|204795.1|204705.1|204795.4|204705.4|204781.3|204691.3|5
1738717270000|2025-02-05 01:01:10|204797.9|204707.9|204795.8|204705.8|204797.9|204707.9|204795.8|204705.8|2
1738717280000|2025-02-05 01:01:20|204829|204675|204835|204675|204835|204675|204829|204675|2
1738717300000|2025-02-05 01:01:40|204850|204760|204847|204757|204850|204760|204847|204757|2
1738717330000|2025-02-05 01:02:10|204885.5|204795.5|204884|204794|204885.5|204795.5|204879.3|204789.3|4
1738717370000|2025-02-05 01:02:50|204924|204755|204924|204755|204924|204755|204924|204755|1
1738717380000|2025-02-05 01:03:00|204876.8|204786.8|204839.3|204749.3|204876.8|204786.8|204839.3|204749.3|4
1738717390000|2025-02-05 01:03:10|204845.9|204755.9|204839.4|204749.4|204845.9|204755.9|204839.4|204749.4|2
1738717420000|2025-02-05 01:03:40|204867|204705|204867|204705|204867|204705|204867|204705|1
1738717430000|2025-02-05 01:03:50|204864|204727.8|204814.6|204724.6|204864|204727.8|204814.6|204724.6|4
1738717450000|2025-02-05 01:04:10|204818.3|204728.3|204834.1|204744.1|204834.1|204744.1|204818.3|204728.3|4
1738717480000|2025-02-05 01:04:40|204863|204705|204863|204705|204863|204705|204863|204705|1
1738717490000|2025-02-05 01:04:50|204829|204739|204816.4|204726.4|204829|204739|204816.4|204726.4|3
1738717520000|2025-02-05 01:05:20|204805.7|204715.7|204801.7|204711.7|204805.7|204715.7|204801.7|204711.7|3
1738717530000|2025-02-05 01:05:30|204807.8|204717.8|204842.4|204752.4|204845.8|204755.8|204807.8|204717.8|8
1738717540000|2025-02-05 01:05:40|204841.1|204751.1|204841.1|204751.1|204841.1|204751.1|204841.1|204751.1|1
1738717560000|2025-02-05 01:06:00|204840.6|204750.6|204834.9|204744.9|204865|204750.6|204834.9|204705|3
1738717570000|2025-02-05 01:06:10|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|204833.6|204743.6|1
1738717580000|2025-02-05 01:06:20|204841.4|204751.4|204842.6|204752.6|204842.6|204752.6|204841.4|204751.4|2
1738717620000|2025-02-05 01:07:00|204948.2|204638.2|204841.8|204751.8|204948.5|204751.8|204841.8|204638.2|3
1738717640000|2025-02-05 01:07:20|204850.5|204760.5|204843.4|204753.4|204850.5|204760.5|204843.4|204753.4|2
1738717650000|2025-02-05 01:07:30|204844.5|204754.5|204844.5|204754.5|204844.5|204754.5|204844.5|204754.5|1
1738717670000|2025-02-05 01:07:50|204872|204707|204872|204707|204872|204707|204872|204707|1
1738717690000|2025-02-05 01:08:10|204841.4|204751.4|204841.4|204751.4|204841.4|204751.4|204841.4|204751.4|1
1738717710000|2025-02-05 01:08:30|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|1
1738717730000|2025-02-05 01:08:50|204956.2|204646.2|204868|204705|204956.2|204705|204868|204646.2|2
1738717750000|2025-02-05 01:09:10|204835.2|204745.2|204834.6|204744.6|204835.2|204745.2|204834.6|204744.6|2
1738717780000|2025-02-05 01:09:40|204939.6|204641.1|204826|204736|204939.6|204737.8|204826|204640.9|4
1738717790000|2025-02-05 01:09:50|204831.6|204741.6|204833.7|204743.7|204833.7|204743.7|204824.9|204734.9|3
1738717810000|2025-02-05 01:10:10|204834.9|204744.9|204834.9|204744.9|204834.9|204744.9|204834.9|204744.9|1
1738717830000|2025-02-05 01:10:30|204872|204705|204872|204705|204872|204705|204872|204705|1
1738717850000|2025-02-05 01:10:50|204839.9|204749.9|204839.3|204749.3|204840|204750|204839|204749|6
1738717890000|2025-02-05 01:11:30|204940.8|204637.4|204873|204705|204940.8|204705|204873|204637.4|2
1738717900000|2025-02-05 01:11:40|204834.5|204744.5|204834.5|204744.5|204834.5|204744.5|204834.5|204744.5|1
1738717920000|2025-02-05 01:12:00|204834.8|204744.8|204834.8|204744.8|204834.8|204744.8|204834.8|204744.8|1
1738717930000|2025-02-05 01:12:10|204843.1|204753.1|204853.4|204763.4|204855.7|204765.7|204841.3|204751.3|7
1738717950000|2025-02-05 01:12:30|204849.3|204759.3|204859.1|204769.1|204861.1|204771.1|204849.3|204759.3|5
1738717990000|2025-02-05 01:13:10|204898|204712|204854.1|204764.1|204898|204764.1|204854.1|204712|2
1738718000000|2025-02-05 01:13:20|204853.4|204763.4|204855.4|204765.4|204855.4|204765.4|204853.4|204763.4|3
1738718020000|2025-02-05 01:13:40|204859.6|204769.6|204916|204713|204916|204769.6|204859.6|204713|2
1738718030000|2025-02-05 01:13:50|204917|204725|204916|204715|204917|204725|204906|204712|6
1738718050000|2025-02-05 01:14:10|204861.9|204771.9|204864.8|204774.8|204864.8|204774.8|204861.9|204771.9|2
1738718060000|2025-02-05 01:14:20|204871.2|204781.2|204870.4|204780.4|204876|204786|204870.4|204780.4|3
1738718100000|2025-02-05 01:15:00|204987.7|204677.7|204907.3|204757.1|204987.7|204790|204876.5|204677.7|4
1738718110000|2025-02-05 01:15:10|204901.1|204750.9|204893.5|204737.3|204901.1|204783.7|204873.7|204737.3|4
1738718120000|2025-02-05 01:15:20|204857.2|204767.2|204767|204677|204857.2|204767.2|204767|204677|15
1738718130000|2025-02-05 01:15:30|204750|204660|204759.7|204669.7|204787|204680|204749.5|204629.2|14
1738718140000|2025-02-05 01:15:40|204759.5|204669.5|204800.5|204620.7|204800.5|204670.8|204759.5|204620.7|4
1738718150000|2025-02-05 01:15:50|204760|204670|204765.1|204675.1|204765.1|204675.1|204760|204670|5
1738718170000|2025-02-05 01:16:10|204770|204680|204784.3|204694.3|204787.7|204697.7|204770|204680|6
1738718180000|2025-02-05 01:16:20|204782.8|204692.8|204785.2|204695.2|204785.2|204695.2|204782.8|204692.8|2
1738718190000|2025-02-05 01:16:30|204794.1|204704.1|204791.4|204701.4|204847.6|204757.6|204791.4|204701.4|8
1738718200000|2025-02-05 01:16:40|204799.6|204709.6|204800.9|204710.9|204800.9|204710.9|204799.6|204709.6|2
1738718220000|2025-02-05 01:17:00|204802.6|204712.6|204820.5|204730.5|204820.5|204730.5|204802.6|204712.6|11
1738718240000|2025-02-05 01:17:20|204822.1|204732.1|204832.9|204742.9|204832.9|204742.9|204822.1|204732.1|2
1738718250000|2025-02-05 01:17:30|204834.9|204744.9|204834.9|204744.9|204834.9|204744.9|204834.9|204744.9|1
1738718270000|2025-02-05 01:17:50|204885|204705|204885|204705|204885|204705|204885|204705|1
1738718280000|2025-02-05 01:18:00|204842.5|204715|204846.1|204756.1|204850.6|204760.6|204842.5|204715|4
1738718290000|2025-02-05 01:18:10|204845.3|204755.3|204844.6|204754.6|204845.3|204755.3|204841|204751|6
1738718300000|2025-02-05 01:18:20|204842.1|204752.1|204840.1|204750.1|204842.1|204752.1|204840.1|204750.1|2
1738718310000|2025-02-05 01:18:30|204870|204706|204833.7|204743.7|204870|204743.7|204831.8|204706|3
1738718340000|2025-02-05 01:19:00|204881|204706|204881|204706|204881|204706|204881|204706|1
1738718350000|2025-02-05 01:19:10|204885|204714|204885|204714|204885|204714|204885|204714|1
1738718370000|2025-02-05 01:19:30|204833.7|204743.7|204833.7|204743.7|204833.7|204743.7|204833.7|204743.7|1
1738718380000|2025-02-05 01:19:40|204834.7|204744.7|204834.7|204744.7|204834.7|204744.7|204834.7|204744.7|1
1738718420000|2025-02-05 01:20:20|204941.3|204631.3|204834.2|204744.2|204942.2|204744.2|204827.6|204631.3|4
1738718430000|2025-02-05 01:20:30|204829.5|204739.5|204819.4|204729.4|204829.5|204739.5|204819.4|204729.4|3
1738718440000|2025-02-05 01:20:40|204815.9|204725.9|204811|204721|204815.9|204725.9|204804|204714|5
1738718450000|2025-02-05 01:20:50|204803.5|204713.5|204811.4|204721.4|204811.4|204721.4|204801.9|204711.9|5
1738718460000|2025-02-05 01:21:00|204814.7|204724.7|204802.6|204712.6|204814.7|204724.7|204802.6|204712.6|5
1738718490000|2025-02-05 01:21:30|204801.4|204711.4|204801.4|204711.4|204801.4|204711.4|204801.4|204711.4|1
1738718500000|2025-02-05 01:21:40|204834|204665|204808.3|204718.3|204834|204718.3|204806.4|204665|3
1738718510000|2025-02-05 01:21:50|204809.9|204719.9|204812.3|204722.3|204812.3|204722.3|204809.9|204719.9|2
1738718520000|2025-02-05 01:22:00|204816.4|204726.4|204836.8|204746.8|204836.8|204746.8|204816.4|204726.4|4
1738718530000|2025-02-05 01:22:10|204838|204748|204838|204748|204838|204748|204838|204748|1
1738718560000|2025-02-05 01:22:40|204885|204721|204885|204721|204885|204721|204885|204721|1
1738718570000|2025-02-05 01:22:50|204836.3|204746.3|204836.3|204746.3|204836.3|204746.3|204836.3|204746.3|1
1738718580000|2025-02-05 01:23:00|204830.5|204740.5|204836.3|204746.3|204836.3|204746.3|204830.5|204740.5|2
1738718590000|2025-02-05 01:23:10|204844.2|204754.2|204846.1|204756.1|204848|204758|204844.2|204754.2|4
1738718620000|2025-02-05 01:23:40|204885|204730|204885|204730|204885|204730|204885|204730|1
1738718640000|2025-02-05 01:24:00||204725||204725||204725||204725|1
1738718650000|2025-02-05 01:24:10|204843.2|204753.2|204843.2|204753.2|204843.2|204753.2|204843.2|204753.2|1
1738718670000|2025-02-05 01:24:30|204840.3|204750.3|204838.2|204748.2|204840.3|204750.3|204838.2|204748.2|2
1738718680000|2025-02-05 01:24:40|204872|204708|204872|204708|204872|204708|204872|204708|1
1738718700000|2025-02-05 01:25:00|204830.3|204740.3|204818.5|204728.5|204830.3|204740.3|204816.3|204726.3|4
1738718720000|2025-02-05 01:25:20|204816.1|204726.1|204816.1|204726.1|204816.1|204726.1|204816.1|204726.1|1
1738718730000|2025-02-05 01:25:30|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|1
1738718740000|2025-02-05 01:25:40|204859|204669|204859|204669|204859|204669|204859|204669|1
1738718760000|2025-02-05 01:26:00|204821.1|204731.1|204821.1|204731.1|204821.1|204731.1|204821.1|204731.1|1
1738718770000|2025-02-05 01:26:10|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|1
1738718780000|2025-02-05 01:26:20|204826|204736|204829.5|204739.5|204833.6|204743.6|204826|204736|5
1738718830000|2025-02-05 01:27:10|204825.1|204735.1|204796.6|204706.6|204825.1|204735.1|204796.6|204706.6|2
1738718850000|2025-02-05 01:27:30|204794.9|204704.9|204793.9|204703.9|204794.9|204704.9|204792.3|204702.3|3
1738718870000|2025-02-05 01:27:50|204789.6|204699.6|204784|204694|204796.6|204706.6|204784|204694|4
1738718880000|2025-02-05 01:28:00|204782.8|204692.8|204761.5|204671.5|204787.2|204697.2|204761.5|204671.5|7
1738718890000|2025-02-05 01:28:10|204775.5|204685.5|204775.5|204685.5|204775.5|204685.5|204775.5|204685.5|1
1738718920000|2025-02-05 01:28:40|204805|204655|204805|204655|204805|204655|204805|204655|1
1738718940000|2025-02-05 01:29:00|204780.7|204690.7|204783.7|204693.7|204783.7|204693.7|204780.7|204690.7|2
1738718950000|2025-02-05 01:29:10|204790.7|204700.7|204790.7|204700.7|204790.7|204700.7|204790.7|204700.7|1
1738718960000|2025-02-05 01:29:20|204794.4|204704.4|204806.1|204716.1|204806.1|204716.1|204794.4|204704.4|3
1738718980000|2025-02-05 01:29:40|204805.6|204715.6|204805.6|204715.6|204805.6|204715.6|204805.6|204715.6|1
1738718990000|2025-02-05 01:29:50|204835|204665|204800.6|204710.6|204835|204717.5|204799.8|204665|4
1738719000000|2025-02-05 01:30:00|204810|204720|204804.3|204714.3|204810|204720|204802.8|204712.8|3
1738719010000|2025-02-05 01:30:10|204810.7|204720.7|204843.7|204753.7|204843.7|204753.7|204810.7|204720.7|6
1738719020000|2025-02-05 01:30:20|204847.6|204757.6|204873.7|204783.7|204873.7|204783.7|204847.6|204757.6|8
1738719030000|2025-02-05 01:30:30|204875.1|204785.1|204875.1|204785.1|204875.1|204785.1|204875.1|204785.1|1
1738719040000|2025-02-05 01:30:40|204880.1|204790.1|204873.5|204783.5|204880.1|204790.1|204873.5|204783.5|2
1738719050000|2025-02-05 01:30:50|204881.4|204791.4|204875|204785|204881.4|204791.4|204875|204785|2
1738719060000|2025-02-05 01:31:00|204873.6|204783.6|204873.6|204783.6|204873.6|204783.6|204873.6|204783.6|1
1738719070000|2025-02-05 01:31:10|204879.1|204789.1|204872.8|204782.8|204879.1|204789.1|204872.8|204782.8|2
1738719080000|2025-02-05 01:31:20|204874.2|204784.2|204874.2|204784.2|204874.2|204784.2|204874.2|204784.2|1
1738719110000|2025-02-05 01:31:50|204869|204779|204875.2|204785.2|204875.2|204785.2|204869|204779|2
1738719120000|2025-02-05 01:32:00|204882.1|204792.1|204893.3|204803.3|204893.3|204803.3|204882.1|204792.1|4
1738719130000|2025-02-05 01:32:10|204892.8|204802.8|204913|204823|204913|204823|204892.8|204802.8|4
1738719140000|2025-02-05 01:32:20|204906.6|204816.6|204908.1|204818.1|204908.1|204818.1|204906.6|204816.6|2
1738719160000|2025-02-05 01:32:40|204916.3|204826.3|204910.5|204820.5|204916.3|204826.3|204910.5|204820.5|2
1738719180000|2025-02-05 01:33:00|204911.2|204821.2|204940.9|204850.9|204940.9|204850.9|204911.2|204821.2|6
1738719220000|2025-02-05 01:33:40|204992|204804|205002|204810|205002|204810|204992|204804|2
1738719240000|2025-02-05 01:34:00|204943.5|204853.5|204943.5|204853.5|204943.5|204853.5|204943.5|204853.5|1
1738719250000|2025-02-05 01:34:10|204936.9|204846.9|204934.8|204844.8|204936.9|204846.9|204934.8|204844.8|2
1738719260000|2025-02-05 01:34:20|204933.1|204843.1|204933.1|204843.1|204933.1|204843.1|204933.1|204843.1|1
1738719270000|2025-02-05 01:34:30|204970|204780|204970|204780|204970|204780|204970|204780|1
1738719290000|2025-02-05 01:34:50|204929.9|204839.9|204934.8|204844.8|204934.8|204844.8|204929.9|204839.9|2
1738719300000|2025-02-05 01:35:00|204929.9|204839.9|204929.9|204839.9|204929.9|204839.9|204929.9|204839.9|1
1738719310000|2025-02-05 01:35:10|204933.1|204843.1|204933.1|204843.1|204933.1|204843.1|204933.1|204843.1|1
1738719320000|2025-02-05 01:35:20|204932.4|204842.4|204940.4|204850.4|204984|204850.4|204932.4|204781|4
1738719330000|2025-02-05 01:35:30|204942.4|204852.4|204942.4|204852.4|204942.4|204852.4|204942.4|204852.4|1
1738719340000|2025-02-05 01:35:40|204942.6|204852.6|204918.3|204828.3|204942.6|204852.6|204918.3|204828.3|3
1738719350000|2025-02-05 01:35:50|204919.7|204829.7|204923.9|204833.9|204929.7|204839.7|204919.7|204829.7|4
1738719360000|2025-02-05 01:36:00|204926.4|204836.4|204925.4|204835.4|204926.4|204836.4|204925.4|204835.4|2
1738719380000|2025-02-05 01:36:20|204975|204796|204975|204796|204975|204796|204975|204796|1
1738719390000|2025-02-05 01:36:30|204933.3|204805|204933.3|204843.3|204933.3|204843.3|204933.3|204805|2
1738719400000|2025-02-05 01:36:40|204928.3|204838.3|204928.3|204838.3|204928.3|204838.3|204928.3|204838.3|1
1738719430000|2025-02-05 01:37:10|204975|204805|204975|204805|204975|204805|204975|204805|1
1738719450000|2025-02-05 01:37:30|204925.2|204798|204925.2|204835.2|204925.2|204835.2|204925.2|204798|2
1738719460000|2025-02-05 01:37:40|204919|204829|204915.5|204825.5|204919|204829|204915.5|204825.5|2
1738719490000|2025-02-05 01:38:10|204942.6|204750.5|204972|204792.3|204972|204792.3|204942.6|204750.5|2
1738719500000|2025-02-05 01:38:20|204913.4|204823.4|204913.4|204823.4|204913.4|204823.4|204913.4|204823.4|1
1738719520000|2025-02-05 01:38:40|204913.8|204823.8|204913.8|204823.8|204913.8|204823.8|204913.8|204823.8|1
1738719530000|2025-02-05 01:38:50|204974|204780|204974|204780|204974|204780|204974|204780|1
1738719540000|2025-02-05 01:39:00|204907.1|204817.1|204885.7|204795.7|204907.1|204817.1|204881.2|204791.2|9
1738719550000|2025-02-05 01:39:10|204880.6|204790.6|204880.6|204790.6|204880.6|204790.6|204880.6|204790.6|1
1738719560000|2025-02-05 01:39:20|204885|204795|204885|204795|204885|204795|204885|204795|1
1738719580000|2025-02-05 01:39:40|204887.3|204797.3|204910.7|204820.7|204910.7|204820.7|204887.3|204797.3|2
1738719590000|2025-02-05 01:39:50|204912.7|204822.7|204911.4|204821.4|204912.7|204822.7|204907.9|204817.9|4
1738719600000|2025-02-05 01:40:00|204906.7|204816.7|204906|204816|204906.7|204816.7|204906|204816|2
1738719630000|2025-02-05 01:40:30|204906.5|204816.5|204911.5|204821.5|204911.5|204821.5|204906.5|204816.5|2
1738719650000|2025-02-05 01:40:50|204909.3|204819.3|204909.3|204819.3|204909.3|204819.3|204909.3|204819.3|1
1738719670000|2025-02-05 01:41:10|204915|204825|204913.5|204823.5|204921.2|204831.2|204913.5|204823.5|5
1738719680000|2025-02-05 01:41:20|204909.2|204819.2|204909.2|204819.2|204909.2|204819.2|204909.2|204819.2|1
1738719700000|2025-02-05 01:41:40|204917.4|204827.4|204910.7|204820.7|204917.4|204827.4|204910.7|204820.7|2
1738719730000|2025-02-05 01:42:10|204915.6|204825.6|204895.5|204805.5|204915.6|204825.6|204895|204805|4
1738719740000|2025-02-05 01:42:20|204897.6|204807.6|204896.4|204806.4|204897.6|204807.6|204896.4|204806.4|2
1738719750000|2025-02-05 01:42:30|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|1
1738719780000|2025-02-05 01:43:00|204935|204773|204935|204773|204935|204773|204935|204773|1
1738719800000|2025-02-05 01:43:20|204895.2|204805.2|204893.3|204803.3|204895.2|204805.2|204893.3|204803.3|2
1738719810000|2025-02-05 01:43:30|204895.6|204805.6|204895.6|204805.6|204895.6|204805.6|204895.6|204805.6|1
1738719830000|2025-02-05 01:43:50|204935|204775|204935|204775|204935|204775|204935|204775|1
1738719850000|2025-02-05 01:44:10|204895.2|204805.2|204895.2|204805.2|204895.2|204805.2|204895.2|204805.2|1
1738719870000|2025-02-05 01:44:30|204894.5|204804.5|204894.5|204804.5|204894.5|204804.5|204894.5|204804.5|1
1738719890000|2025-02-05 01:44:50|204935|204771|204935|204771|204935|204771|204935|204771|1
1738719900000|2025-02-05 01:45:00|204897|204807|204897|204807|204897|204807|204897|204807|1
1738719910000|2025-02-05 01:45:10|204898.2|204808.2|204898.2|204808.2|204898.2|204808.2|204898.2|204808.2|1
1738719930000|2025-02-05 01:45:30|204935|204778|204935|204778|204935|204778|204935|204778|1
1738719940000|2025-02-05 01:45:40|204895.7|204805.7|204895.7|204805.7|204895.7|204805.7|204895.7|204805.7|1
1738719950000|2025-02-05 01:45:50|204896.3|204806.3|204896.3|204806.3|204896.3|204806.3|204896.3|204806.3|1
1738719970000|2025-02-05 01:46:10|204904.7|204814.7|204918.8|204828.8|204924.6|204834.6|204904.7|204814.7|5
1738719980000|2025-02-05 01:46:20|204918.6|204828.6|204918.6|204828.6|204918.6|204828.6|204918.6|204828.6|1
1738719990000|2025-02-05 01:46:30|204923.8|204833.8|204917|204827|204923.8|204833.8|204917|204827|2
1738720010000|2025-02-05 01:46:50|204923.7|204833.7|204917|204827|204923.7|204833.7|204917|204827|2
1738720040000|2025-02-05 01:47:20|204915.9|204825.9|204893.7|204803.7|204915.9|204825.9|204893.7|204803.7|3
1738720050000|2025-02-05 01:47:30|204894.2|204804.2|204906.5|204816.5|204906.5|204816.5|204894.2|204804.2|3
1738720060000|2025-02-05 01:47:40|204902|204812|204902|204812|204902|204812|204902|204812|1
1738720080000|2025-02-05 01:48:00|204907.2|204817.2|204917.9|204827.9|204917.9|204827.9|204907.2|204817.2|3
1738720090000|2025-02-05 01:48:10|204912.9|204822.9|204923.5|204833.5|204923.5|204833.5|204912.9|204822.9|3
1738720100000|2025-02-05 01:48:20|204925|204835|204925|204835|204925|204835|204925|204835|1
1738720130000|2025-02-05 01:48:50|204965|204813|204965|204813|204965|204813|204965|204813|1
1738720140000|2025-02-05 01:49:00|204960|204806|204960|204806|204960|204806|204960|204806|1
1738720150000|2025-02-05 01:49:10|204922.7|204832.7|204922.7|204832.7|204922.7|204832.7|204922.7|204832.7|1
1738720160000|2025-02-05 01:49:20|204923.1|204833.1|204925.9|204835.9|204931.8|204841.8|204923.1|204833.1|7
1738720170000|2025-02-05 01:49:30|204936.3|204846.3|204932.5|204842.5|204937.1|204847.1|204932.5|204842.5|3
1738720180000|2025-02-05 01:49:40|204932.8|204842.8|204932.4|204842.4|204932.8|204842.8|204932.4|204842.4|2
1738720200000|2025-02-05 01:50:00|204933.3|204843.3|204933.3|204843.3|204933.3|204843.3|204933.3|204843.3|1
1738720220000|2025-02-05 01:50:20|204938.5|204848.5|204990|204795.3|204990|204848.5|204938.5|204795.3|2
1738720230000|2025-02-05 01:50:30|204989.9|204795.4|204934.9|204844.9|204989.9|204844.9|204934.9|204795.4|2
1738720250000|2025-02-05 01:50:50|204934.2|204844.2|204934.2|204844.2|204934.2|204844.2|204934.2|204844.2|1
1738720260000|2025-02-05 01:51:00|204965.2|204875.2|204963.2|204873.2|204966|204876|204963.2|204873.2|4
1738720280000|2025-02-05 01:51:20|204966|204876|204963.5|204873.5|204966|204876|204963.5|204873.5|2
1738720290000|2025-02-05 01:51:30|204991|204839|204987|204835|204991|204839|204987|204835|2
1738720320000|2025-02-05 01:52:00|204961.2|204871.2|204961.2|204871.2|204961.2|204871.2|204961.2|204871.2|1
1738720340000|2025-02-05 01:52:20|204968.4|204878.4|204961.2|204871.2|204968.4|204878.4|204961.2|204871.2|2
1738720350000|2025-02-05 01:52:30|204957.3|204867.3|204959.8|204869.8|204959.8|204869.8|204957.3|204867.3|3
1738720360000|2025-02-05 01:52:40|204961.1|204871.1|204976.3|204886.3|204980.5|204890.5|204961.1|204871.1|7
1738720380000|2025-02-05 01:53:00|204977.6|204887.6|204977.6|204887.6|204977.6|204887.6|204977.6|204887.6|1
1738720410000|2025-02-05 01:53:30|204983|204893|204983|204893|204983|204893|204983|204893|1
1738720420000|2025-02-05 01:53:40|204975|204885|204977.7|204887.7|204977.7|204887.7|204975|204885|2
1738720430000|2025-02-05 01:53:50|204987.6|204897.6|204983.3|204893.3|204987.6|204897.6|204983.3|204893.3|2
1738720460000|2025-02-05 01:54:20|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|204984.5|204894.5|1
1738720490000|2025-02-05 01:54:50|204981.6|204891.6|204978.6|204888.6|204982.1|204892.1|204978.6|204888.6|3
1738720500000|2025-02-05 01:55:00|204982.4|204892.4|204981.2|204891.2|204982.4|204892.4|204981.2|204891.2|2
1738720530000|2025-02-05 01:55:30|204982.5|204892.5|204982.5|204892.5|204982.5|204892.5|204982.5|204892.5|1
1738720550000|2025-02-05 01:55:50|204980.9|204890.9|204980.9|204890.9|204980.9|204890.9|204980.9|204890.9|1
1738720560000|2025-02-05 01:56:00|204980.8|204890.8|204980.8|204890.8|204980.8|204890.8|204980.8|204890.8|1
1738720570000|2025-02-05 01:56:10|204981.3|204891.3|204996.6|204906.6|205003.5|204913.5|204981.3|204891.3|7
1738720590000|2025-02-05 01:56:30|205003.5|204913.5|204996.1|204906.1|205003.5|204913.5|204996.1|204906.1|2
1738720610000|2025-02-05 01:56:50|204994.9|204904.9|204994.9|204904.9|204994.9|204904.9|204994.9|204904.9|1
1738720630000|2025-02-05 01:57:10|204990|204900|204990|204900|204990|204900|204990|204900|1
1738720640000|2025-02-05 01:57:20|205011|204921|205000.1|204910.1|205011|204921|205000.1|204910.1|2
1738720660000|2025-02-05 01:57:40|204996.7|204906.7|204997.1|204907.1|204997.1|204907.1|204996.7|204906.7|2
1738720670000|2025-02-05 01:57:50|204991|204901|204991|204901|204991|204901|204991|204901|1
1738720700000|2025-02-05 01:58:20|205006.4|204916.4|204999.6|204909.6|205006.4|204916.4|204999.6|204909.6|2
1738720720000|2025-02-05 01:58:40|205009.7|204919.7|205000|204910|205009.7|204919.7|205000|204910|3
1738720730000|2025-02-05 01:58:50|205000.9|204910.9|205000.9|204910.9|205000.9|204910.9|205000.9|204910.9|1
1738720750000|2025-02-05 01:59:10|204993.5|204903.5|204993.5|204903.5|204993.5|204903.5|204993.5|204903.5|1
1738720760000|2025-02-05 01:59:20|204990|204900|204990|204900|204990|204900|204990|204900|1
1738720770000|2025-02-05 01:59:30|204999.6|204909.6|204999.6|204909.6|204999.6|204909.6|204999.6|204909.6|1
1738720800000|2025-02-05 02:00:00|205000.8|204910.8|205017.8|204927.8|205021.6|204931.6|205000.8|204910.8|7
1738720810000|2025-02-05 02:00:10|205022.2|204932.2|205016.6|204926.6|205023.2|204933.2|205016.6|204926.6|5
1738720820000|2025-02-05 02:00:20|205020.1|204930.1|205022.7|204932.7|205025.7|204935.7|205020.1|204930.1|3
1738720830000|2025-02-05 02:00:30|205025.2|204935.2|205064.1|204974.1|205081.6|204991.6|205025.2|204935.2|7
1738720840000|2025-02-05 02:00:40|205060.4|204970.4|205063.8|204973.8|205063.8|204973.8|205060.4|204970.4|2
1738720850000|2025-02-05 02:00:50|205059.6|204969.6|205059.6|204969.6|205059.6|204969.6|205059.6|204969.6|1
1738720860000|2025-02-05 02:01:00|205063.2|204973.2|205063.2|204973.2|205063.2|204973.2|205063.2|204973.2|1
1738720900000|2025-02-05 02:01:40|205065|204975|205054.7|204964.7|205065|204975|205053.2|204963.2|4
1738720920000|2025-02-05 02:02:00|205053.4|204963.4|205053.4|204963.4|205053.4|204963.4|205053.4|204963.4|1
1738720940000|2025-02-05 02:02:20|205085|204927|205050|204960|205085|204960|205050|204927|2
1738720960000|2025-02-05 02:02:40|205048.3|204958.3|205048.3|204958.3|205048.3|204958.3|205048.3|204958.3|1
1738720970000|2025-02-05 02:02:50|205054.7|204964.7|205048|204958|205054.7|204964.7|205048|204958|2
1738720980000|2025-02-05 02:03:00|205047.7|204957.7|205047.7|204957.7|205047.7|204957.7|205047.7|204957.7|1
1738720990000|2025-02-05 02:03:10|205053.7|204963.7|205047.2|204957.2|205053.7|204963.7|205047.2|204957.2|2
1738721010000|2025-02-05 02:03:30|205046.8|204956.8|205046.8|204956.8|205046.8|204956.8|205046.8|204956.8|1
1738721020000|2025-02-05 02:03:40|205083|204915|205083|204915|205083|204915|205083|204915|1
1738721030000|2025-02-05 02:03:50|205085||205085||205085||205085||1
1738721040000|2025-02-05 02:04:00|205048.1|204958.1|205048.1|204958.1|205048.1|204958.1|205048.1|204958.1|1
1738721070000|2025-02-05 02:04:30|205053|204963|205047.8|204957.8|205053|204963|205047.8|204957.8|2
1738721090000|2025-02-05 02:04:50|205054.2|204964.2|205081.3|204925.6|205081.3|204965|205049|204925.6|5
1738721110000|2025-02-05 02:05:10|205048.1|204958.1|205048.1|204958.1|205048.1|204958.1|205048.1|204958.1|1
1738721170000|2025-02-05 02:06:10|205085|204915|205085|204915|205085|204915|205085|204915|1
1738721180000|2025-02-05 02:06:20|205042.4|204952.4|205014.1|204924.1|205042.4|204952.4|205005.8|204915.8|3
1738721190000|2025-02-05 02:06:30|205019.4|204929.4|205026.1|204936.1|205026.1|204936.1|205019.4|204929.4|3
1738721210000|2025-02-05 02:06:50|205018.4|204928.4|205005.2|204915.2|205018.4|204928.4|205005.2|204915.2|5
1738721220000|2025-02-05 02:07:00|205005.8|204915.8|205005.8|204915.8|205005.8|204915.8|205005.8|204915.8|1
1738721240000|2025-02-05 02:07:20|205002|204912|205002|204912|205002|204912|205002|204912|1
1738721260000|2025-02-05 02:07:40|205006.4|204916.4|205006.4|204916.4|205006.4|204916.4|205006.4|204916.4|1
1738721270000|2025-02-05 02:07:50|205000.3|204910.3|205005.8|204915.8|205005.8|204915.8|205000.3|204910.3|2
1738721280000|2025-02-05 02:08:00|204999.1|204909.1|204968.6|204878.6|204999.1|204909.1|204968.6|204878.6|4
1738721310000|2025-02-05 02:08:30|205005|204835|204969|204879|205005|204885.5|204969|204835|3
1738721320000|2025-02-05 02:08:40|204968.3|204878.3|204968.3|204878.3|204968.3|204878.3|204968.3|204878.3|1
1738721330000|2025-02-05 02:08:50|204969|204879|204971.1|204881.1|204976.9|204886.9|204969|204879|4
1738721340000|2025-02-05 02:09:00|204970.6|204880.6|204970.6|204880.6|204970.6|204880.6|204970.6|204880.6|1
1738721360000|2025-02-05 02:09:20|205005|204835|205005|204835|205005|204835|205005|204835|1
1738721370000|2025-02-05 02:09:30|204975.9|204837|204969.5|204879.5|204975.9|204885.9|204969.5|204837|3
1738721390000|2025-02-05 02:09:50|204969.7|204879.7|204969.3|204879.3|204969.7|204879.7|204969.3|204879.3|2
1738721400000|2025-02-05 02:10:00|204965.6|204875.6|204923.6|204833.6|204965.6|204875.6|204918.4|204828.4|5
1738721430000|2025-02-05 02:10:30|204955|204805|204955|204805|204955|204805|204955|204805|1
1738721450000|2025-02-05 02:10:50|204923.4|204833.4|204923.4|204833.4|204923.4|204833.4|204923.4|204833.4|1
1738721470000|2025-02-05 02:11:10|204922.9|204832.9|204890.2|204800.2|204922.9|204832.9|204879.5|204789.5|5
1738721480000|2025-02-05 02:11:20|204885.6|204795.6|204881.1|204791.1|204891.4|204801.4|204881.1|204791.1|4
1738721490000|2025-02-05 02:11:30|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|1
1738721500000|2025-02-05 02:11:40|204881|204791|204881|204791|204881|204791|204881|204791|1
1738721510000|2025-02-05 02:11:50|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|1
1738721520000|2025-02-05 02:12:00|204879.8|204789.8|204877.4|204787.4|204891.4|204801.4|204874.2|204784.2|7
1738721530000|2025-02-05 02:12:10|204870.5|204780.5|204873.6|204783.6|204877.2|204787.2|204870.5|204780.5|4
1738721540000|2025-02-05 02:12:20|204877.2|204787.2|204878.3|204788.3|204878.3|204788.3|204873.5|204783.5|3
1738721550000|2025-02-05 02:12:30|204878.6|204788.6|204878.6|204788.6|204878.6|204788.6|204878.6|204788.6|1
1738721560000|2025-02-05 02:12:40|204878.3|204788.3|204878.3|204788.3|204878.3|204788.3|204878.3|204788.3|1
1738721570000|2025-02-05 02:12:50|204913|204755|204873.3|204783.3|204913|204783.3|204873.3|204755|2
1738721580000|2025-02-05 02:13:00|204873.7|204783.7|204855.9|204765.9|204873.7|204783.7|204854.2|204764.2|4
1738721590000|2025-02-05 02:13:10|204850.9|204760.9|204851.3|204761.3|204852.1|204762.1|204845.8|204755.8|4
1738721620000|2025-02-05 02:13:40|204852.5|204762.5|204852.5|204762.5|204852.5|204762.5|204852.5|204762.5|1
1738721630000|2025-02-05 02:13:50|204843.7|204753.7|204849.3|204759.3|204849.3|204759.3|204843.7|204753.7|2
1738721640000|2025-02-05 02:14:00|204850.9|204760.9|204828.1|204738.1|204853|204763|204823|204733|8
1738721650000|2025-02-05 02:14:10|204822.5|204732.5|204840.7|204750.7|204840.7|204750.7|204822.5|204732.5|5
1738721690000|2025-02-05 02:14:50|204844.9|204754.9|204846.8|204756.8|204847.4|204757.4|204839.9|204749.9|4
1738721700000|2025-02-05 02:15:00|204840|204750|204848.9|204758.9|204848.9|204758.9|204825|204735|7
1738721710000|2025-02-05 02:15:10|204849.4|204759.4|204849.4|204759.4|204849.4|204759.4|204849.4|204759.4|1
1738721740000|2025-02-05 02:15:40|204855|204765|204854|204764|204855|204765|204854|204764|2
1738721750000|2025-02-05 02:15:50|204853.4|204763.4|204869.1|204779.1|204869.1|204779.1|204853.4|204763.4|4
1738721760000|2025-02-05 02:16:00|204860.8|204770.8|204859.3|204769.3|204863.8|204773.8|204858.7|204768.7|6
1738721770000|2025-02-05 02:16:10|204859.6|204769.6|204859.6|204769.6|204859.6|204769.6|204859.6|204769.6|1
1738721790000|2025-02-05 02:16:30|204866|204776|204868.3|204778.3|204868.3|204778.3|204866|204776|3
1738721800000|2025-02-05 02:16:40|204871.9|204781.9|204878.4|204788.4|204878.4|204788.4|204871.9|204781.9|3
1738721810000|2025-02-05 02:16:50|204876.3|204786.3|204876.9|204786.9|204876.9|204786.9|204875.8|204785.8|3
1738721820000|2025-02-05 02:17:00|204876.3|204786.3|204875|204785|204876.3|204786.3|204875|204785|2
1738721830000|2025-02-05 02:17:10|204873.8|204783.8|204873.8|204783.8|204873.8|204783.8|204873.8|204783.8|1
1738721840000|2025-02-05 02:17:20|204867.9|204777.9|204866.1|204776.1|204867.9|204777.9|204866.1|204776.1|3
1738721850000|2025-02-05 02:17:30|204870.3|204780.3|204870.6|204780.6|204870.6|204780.6|204870.3|204780.3|2
1738721860000|2025-02-05 02:17:40|204863.8|204773.8|204870.3|204780.3|204870.3|204780.3|204863.8|204773.8|2
1738721890000|2025-02-05 02:18:10|204862.4|204772.4|204869.3|204779.3|204869.3|204779.3|204860.6|204770.6|4
1738721930000|2025-02-05 02:18:50|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|1
1738721940000|2025-02-05 02:19:00|204872.9|204782.9|204878.2|204788.2|204878.2|204788.2|204872.9|204782.9|3
1738721950000|2025-02-05 02:19:10|204876.2|204786.2|204874|204784|204878|204788|204874|204784|5
1738721980000|2025-02-05 02:19:40|204872|204782|204872|204782|204872|204782|204872|204782|1
1738721990000|2025-02-05 02:19:50|204906|204755|204878.7|204788.7|204915|204795|204878.7|204755|7
1738722000000|2025-02-05 02:20:00|204877.4|204787.4|204876.9|204786.9|204879.8|204789.8|204876.9|204786.9|5
1738722010000|2025-02-05 02:20:10|204876|204786|204836.8|204746.8|204876|204786|204836.8|204746.8|3
1738722030000|2025-02-05 02:20:30|204842.1|204752.1|204844.9|204754.9|204844.9|204754.9|204842.1|204752.1|2
1738722050000|2025-02-05 02:20:50|204845.8|204755.8|204845.8|204755.8|204845.8|204755.8|204845.8|204755.8|1
1738722060000|2025-02-05 02:21:00|204851|204761|204874|204784|204874|204784|204850.4|204760.4|4
1738722090000|2025-02-05 02:21:30|204876|204786|204877|204787|204877|204787|204876|204786|2
1738722100000|2025-02-05 02:21:40|204915|204761|204906|204755|204915|204761|204906|204755|3
1738722110000|2025-02-05 02:21:50|204874|204784|204877.8|204787.8|204877.8|204787.8|204874|204784|2
1738722140000|2025-02-05 02:22:20|204876.6|204786.6|204853.9|204763.9|204876.6|204786.6|204851.8|204761.8|7
1738722160000|2025-02-05 02:22:40|204858|204768|204853.9|204763.9|204858|204768|204853.9|204763.9|2
1738722170000|2025-02-05 02:22:50|204848.6|204758.6|204840.3|204750.3|204852.1|204762.1|204840.3|204750.3|5
1738722180000|2025-02-05 02:23:00|204847|204757|204847|204757|204847|204757|204847|204757|1
1738722190000|2025-02-05 02:23:10|204840.1|204750.1|204834.8|204744.8|204840.1|204750.1|204834.8|204744.8|3
1738722200000|2025-02-05 02:23:20|204841.6|204751.6|204841.6|204751.6|204841.6|204751.6|204841.6|204751.6|1
1738722210000|2025-02-05 02:23:30|204842.9|204752.9|204842.9|204752.9|204842.9|204752.9|204842.9|204752.9|1
1738722230000|2025-02-05 02:23:50|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|1
1738722240000|2025-02-05 02:24:00|204837.5|204747.5|204823.7|204733.7|204837.5|204747.5|204818.9|204728.9|6
1738722250000|2025-02-05 02:24:10|204826.2|204736.2|204832|204742|204832|204742|204826.2|204736.2|3
1738722260000|2025-02-05 02:24:20|204835.7|204745.7|204842.7|204752.7|204842.7|204752.7|204835.7|204745.7|3
1738722270000|2025-02-05 02:24:30|204846.2|204756.2|204875.7|204785.7|204876.2|204786.2|204846.2|204756.2|4
1738722280000|2025-02-05 02:24:40|204879.5|204789.5|204883.5|204793.5|204883.5|204793.5|204879.5|204789.5|6
1738722290000|2025-02-05 02:24:50|204881.8|204791.8|204893.3|204803.3|204899.4|204809.4|204881.8|204791.8|7
1738722300000|2025-02-05 02:25:00|204898.3|204808.3|204904.3|204814.3|204918.3|204828.3|204898.3|204808.3|12
1738722310000|2025-02-05 02:25:10|204910.2|204820.2|204915.9|204825.9|204915.9|204825.9|204908.9|204818.9|5
1738722320000|2025-02-05 02:25:20|204920.6|204830.6|204925.3|204835.3|204935|204845|204920.6|204830.6|3
1738722330000|2025-02-05 02:25:30|204926.6|204836.6|204925.9|204835.9|204934|204844|204920.4|204830.4|7
1738722340000|2025-02-05 02:25:40|204933.3|204843.3|204940.6|204850.6|204940.6|204850.6|204933.3|204843.3|2
1738722350000|2025-02-05 02:25:50|204930.7|204840.7|204923.5|204833.5|204953.7|204863.7|204922.7|204832.7|10
1738722360000|2025-02-05 02:26:00|204927.9|204837.9|204932.5|204842.5|204936.9|204846.9|204927.9|204837.9|4
1738722370000|2025-02-05 02:26:10|204926.4|204836.4|204922|204832|204926.4|204836.4|204918.3|204828.3|3
1738722380000|2025-02-05 02:26:20|204919.7|204829.7|204921.2|204831.2|204921.2|204831.2|204919.7|204829.7|2
1738722400000|2025-02-05 02:26:40|204919.6|204829.6|204856.4|204766.4|204919.6|204829.6|204856.4|204766.4|7
1738722420000|2025-02-05 02:27:00|204851.8|204761.8|204878.3|204788.3|204879.5|204789.5|204851.8|204761.8|4
1738722430000|2025-02-05 02:27:10|204878.7|204788.7|204875|204785|204878.7|204788.7|204875|204785|2
1738722450000|2025-02-05 02:27:30|204876.8|204786.8|204905.6|204815.6|204906|204816|204876.8|204786.8|5
1738722480000|2025-02-05 02:28:00|204899.2|204809.2|204895.7|204805.7|204899.2|204809.2|204883.3|204793.3|6
1738722490000|2025-02-05 02:28:10|204900.2|204810.2|204893.6|204803.6|204900.2|204810.2|204893.6|204803.6|2
1738722500000|2025-02-05 02:28:20|204900.4|204810.4|204906.7|204816.7|204906.7|204816.7|204900.4|204810.4|2
1738722510000|2025-02-05 02:28:30|204901.9|204811.9|204906.7|204816.7|204906.7|204816.7|204901.9|204811.9|2
1738722540000|2025-02-05 02:29:00|204906.2|204816.2|204901.5|204811.5|204906.2|204816.2|204901.5|204811.5|2
1738722550000|2025-02-05 02:29:10|204901.2|204811.2|204906.4|204816.4|204906.9|204816.9|204901.2|204811.2|3
1738722570000|2025-02-05 02:29:30|204898.8|204808.8|204869.9|204779.9|204898.8|204808.8|204868.6|204778.6|6
1738722580000|2025-02-05 02:29:40|204873.5|204783.5|204879.6|204789.6|204879.6|204789.6|204873.5|204783.5|3
1738722590000|2025-02-05 02:29:50|204876.7|204786.7|204880.1|204790.1|204880.1|204790.1|204876.7|204786.7|2
1738722620000|2025-02-05 02:30:20|204881.9|204791.9|204891.9|204801.9|204896.8|204806.8|204881.9|204791.9|6
1738722630000|2025-02-05 02:30:30|204889.4|204799.4|204881.3|204791.3|204889.4|204799.4|204881.3|204791.3|4
1738722640000|2025-02-05 02:30:40|204883.2|204793.2|204884.3|204794.3|204884.3|204794.3|204883.2|204793.2|2
1738722650000|2025-02-05 02:30:50|204881.8|204791.8|204867.7|204777.7|204881.8|204791.8|204867.7|204777.7|5
1738722660000|2025-02-05 02:31:00|204861|204771|204871.5|204781.5|204871.5|204781.5|204861|204771|4
1738722670000|2025-02-05 02:31:10|204875.3|204785.3|204879.3|204789.3|204880.1|204790.1|204875.3|204785.3|7
1738722680000|2025-02-05 02:31:20|204880.6|204790.6|204868.9|204778.9|204880.6|204790.6|204868.9|204778.9|4
1738722690000|2025-02-05 02:31:30|204862.7|204772.7|204865.9|204775.9|204867.6|204777.6|204862.7|204772.7|3
1738722720000|2025-02-05 02:32:00|204863.5|204773.5|204846.4|204756.4|204863.5|204773.5|204846.4|204756.4|4
1738722750000|2025-02-05 02:32:30|204852.5|204762.5|204852.5|204762.5|204852.5|204762.5|204852.5|204762.5|1
1738722770000|2025-02-05 02:32:50|204842.3|204752.3|204880.4|204790.4|204881|204791|204842.3|204752.3|5
1738722780000|2025-02-05 02:33:00|204881|204791|204884|204794|204884|204794|204881|204791|6
1738722790000|2025-02-05 02:33:10|204882.7|204792.7|204851|204761|204882.7|204792.7|204846.3|204756.3|9
1738722820000|2025-02-05 02:33:40|204852|204762|204859.3|204769.3|204859.3|204769.3|204852|204762|4
1738722830000|2025-02-05 02:33:50|204862.6|204772.6|204862.6|204772.6|204862.6|204772.6|204862.6|204772.6|1
1738722840000|2025-02-05 02:34:00|204863.6|204773.6|204863.6|204773.6|204863.6|204773.6|204863.6|204773.6|1
1738722850000|2025-02-05 02:34:10|204856.6|204766.6|204863.2|204773.2|204863.2|204773.2|204856.6|204766.6|2
1738722860000|2025-02-05 02:34:20|204870.6|204780.6|204876.8|204786.8|204876.8|204786.8|204870.6|204780.6|4
1738722900000|2025-02-05 02:35:00|204877|204787|204877|204787|204877|204787|204877|204787|1
1738722920000|2025-02-05 02:35:20|204879.5|204789.5|204878.7|204788.7|204879.5|204789.5|204878.7|204788.7|2
1738722930000|2025-02-05 02:35:30|204871.1|204781.1|204877.9|204787.9|204877.9|204787.9|204871.1|204781.1|2
1738722950000|2025-02-05 02:35:50|204879.6|204789.6|204888.3|204798.3|204888.3|204798.3|204879.6|204789.6|4
1738722980000|2025-02-05 02:36:20|204880.3|204790.3|204884.7|204794.7|204884.7|204794.7|204878.7|204788.7|4
1738723010000|2025-02-05 02:36:50|204884.6|204794.6|204884.6|204794.6|204884.6|204794.6|204884.6|204794.6|1
1738723020000|2025-02-05 02:37:00|204890|204800|204890|204800|204890|204800|204890|204800|1
1738723040000|2025-02-05 02:37:20|204883.7|204793.7|204883.7|204793.7|204883.7|204793.7|204883.7|204793.7|1
1738723050000|2025-02-05 02:37:30|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|1
1738723070000|2025-02-05 02:37:50|204882|204792|204885|204795|204885|204795|204882|204792|2
1738723080000|2025-02-05 02:38:00|204875.8|204785.8|204881.3|204791.3|204881.3|204791.3|204875.7|204785.7|3
1738723110000|2025-02-05 02:38:30|204885|204795|204885|204795|204885|204795|204885|204795|1
1738723130000|2025-02-05 02:38:50|204881.4|204791.4|204881.4|204791.4|204881.4|204791.4|204881.4|204791.4|1
1738723140000|2025-02-05 02:39:00|204888.5|204798.5|204899.1|204809.1|204899.1|204809.1|204888.5|204798.5|3
1738723160000|2025-02-05 02:39:20|204895.2|204805.2|204893.6|204803.6|204895.2|204805.2|204893.6|204803.6|2
1738723180000|2025-02-05 02:39:40|204889.4|204799.4|204889.4|204799.4|204889.4|204799.4|204889.4|204799.4|1
1738723200000|2025-02-05 02:40:00|204885.9|204795.9|204889.2|204799.2|204890.2|204800.2|204884.7|204794.7|6
1738723230000|2025-02-05 02:40:30|204885.9|204795.9|204884.1|204794.1|204887.4|204797.4|204881.9|204791.9|6
1738723240000|2025-02-05 02:40:40|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|1
1738723250000|2025-02-05 02:40:50|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|1
1738723260000|2025-02-05 02:41:00|204885.1|204795.1|204883.4|204793.4|204885.1|204795.1|204883.4|204793.4|2
1738723270000|2025-02-05 02:41:10|204887.1|204797.1|204892|204802|204892|204802|204887.1|204797.1|3
1738723280000|2025-02-05 02:41:20|204887.8|204797.8|204885.9|204795.9|204891.2|204801.2|204885.9|204795.9|3
1738723290000|2025-02-05 02:41:30|204885.3|204795.3|204917.8|204767.7|204917.8|204795.3|204885.3|204767.7|2
1738723320000|2025-02-05 02:42:00|204925|204765|204896.8|204806.8|204925|204806.8|204896.1|204765|3
1738723340000|2025-02-05 02:42:20|204898.4|204808.4|204898.4|204808.4|204898.4|204808.4|204898.4|204808.4|1
1738723380000|2025-02-05 02:43:00|204925|204775|204925|204775|204925|204775|204925|204775|1
1738723390000|2025-02-05 02:43:10|204897|204807|204897|204807|204897|204807|204897|204807|1
1738723440000|2025-02-05 02:44:00|204925|204775|204896.5|204806.5|204925|204806.5|204896.5|204775|2
1738723450000|2025-02-05 02:44:10|204898.1|204808.1|204898.1|204808.1|204898.1|204808.1|204898.1|204808.1|1
1738723470000|2025-02-05 02:44:30|204899.7|204809.7|204885.5|204795.5|204899.7|204809.7|204885.5|204795.5|2
1738723480000|2025-02-05 02:44:40|204879.9|204789.9|204879.9|204789.9|204879.9|204789.9|204879.9|204789.9|1
1738723500000|2025-02-05 02:45:00|204878.6|204788.6|204878.6|204788.6|204878.6|204788.6|204878.6|204788.6|1
1738723520000|2025-02-05 02:45:20|204882.5|204792.5|204882.5|204792.5|204882.5|204792.5|204882.5|204792.5|1
1738723540000|2025-02-05 02:45:40|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|1
1738723560000|2025-02-05 02:46:00|204882.9|204792.9|204882.9|204792.9|204882.9|204792.9|204882.9|204792.9|1
1738723580000|2025-02-05 02:46:20|204881.5|204791.5|204881.5|204791.5|204881.5|204791.5|204881.5|204791.5|1
1738723590000|2025-02-05 02:46:30|204885|204795|204883.5|204793.5|204885|204795|204883.5|204793.5|7
1738723600000|2025-02-05 02:46:40|204883.8|204793.8|204883.3|204793.3|204883.8|204793.8|204883.3|204793.3|4
1738723610000|2025-02-05 02:46:50|204883.8|204793.8|204884.3|204794.3|204884.3|204794.3|204883.8|204793.8|2
1738723630000|2025-02-05 02:47:10|204886|204796|204886|204796|204886|204796|204886|204796|1
1738723650000|2025-02-05 02:47:30|204882.3|204792.3|204893.6|204803.6|204893.6|204803.6|204882.3|204792.3|5
1738723660000|2025-02-05 02:47:40|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|1
1738723680000|2025-02-05 02:48:00|204893.4|204803.4|204894.6|204804.6|204894.6|204804.6|204893.4|204803.4|3
1738723690000|2025-02-05 02:48:10|204893|204803|204893|204803|204893|204803|204893|204803|1
1738723710000|2025-02-05 02:48:30|204891|204801|204890.1|204800.1|204891|204801|204890.1|204800.1|2
1738723730000|2025-02-05 02:48:50|204889.8|204799.8|204886.4|204796.4|204889.8|204799.8|204886.4|204796.4|2
1738723740000|2025-02-05 02:49:00|204890.1|204800.1|204890.1|204800.1|204890.1|204800.1|204890.1|204800.1|1
1738723770000|2025-02-05 02:49:30|204890|204800|204889.7|204799.7|204890|204800|204889.7|204799.7|2
1738723810000|2025-02-05 02:50:10|204890|204800|204898.6|204808.6|204898.6|204808.6|204890|204800|3
1738723830000|2025-02-05 02:50:30|204897.8|204807.8|204891.4|204801.4|204897.8|204807.8|204891.4|204801.4|3
1738723840000|2025-02-05 02:50:40|204890.6|204800.6|204890.6|204800.6|204890.6|204800.6|204890.6|204800.6|1
1738723860000|2025-02-05 02:51:00|204891|204801|204891.5|204801.5|204891.5|204801.5|204891|204801|2
1738723880000|2025-02-05 02:51:20|204893|204803|204892.5|204802.5|204893|204803|204892.5|204802.5|2
1738723890000|2025-02-05 02:51:30|204892|204802|204891.7|204801.7|204892|204802|204891.7|204801.7|2
1738723910000|2025-02-05 02:51:50|204894.7|204804.7|204890|204800|204894.7|204804.7|204890|204800|3
1738723930000|2025-02-05 02:52:10|204890.5|204800.5|204890.5|204800.5|204892.5|204802.5|204890.5|204800.5|3
1738723940000|2025-02-05 02:52:20|204891|204801|204890.7|204800.7|204891|204801|204890.7|204800.7|2
1738723950000|2025-02-05 02:52:30|204890.2|204800.2|204890.2|204800.2|204890.2|204800.2|204890.2|204800.2|1
1738723980000|2025-02-05 02:53:00|204890|204800|204896.5|204806.5|204896.5|204806.5|204890|204800|3
1738723990000|2025-02-05 02:53:10|204895|204805|204895|204805|204895|204805|204895|204805|1
1738724000000|2025-02-05 02:53:20|204892.4|204802.4|204892.4|204802.4|204892.4|204802.4|204892.4|204802.4|1
1738724010000|2025-02-05 02:53:30|204895.6|204805.6|204895.6|204805.6|204895.6|204805.6|204895.6|204805.6|1
1738724030000|2025-02-05 02:53:50|204897.5|204807.5|204897.5|204807.5|204897.5|204807.5|204897.5|204807.5|1
1738724040000|2025-02-05 02:54:00|204893.5|204803.5|204893.5|204803.5|204893.5|204803.5|204890|204800|3
1738724050000|2025-02-05 02:54:10|204892.2|204802.2|204894.7|204804.7|204894.7|204804.7|204892.2|204802.2|2
1738724070000|2025-02-05 02:54:30|204891.5|204801.5|204891.5|204801.5|204891.5|204801.5|204891.5|204801.5|1
1738724090000|2025-02-05 02:54:50|204892|204802|204890|204800|204892|204802|204890|204800|2
1738724100000|2025-02-05 02:55:00|204889|204799|204889|204799|204889|204799|204889|204799|1
1738724120000|2025-02-05 02:55:20|204887.8|204797.8|204887.8|204797.8|204887.8|204797.8|204887.8|204797.8|1
1738724140000|2025-02-05 02:55:40|204887.5|204797.5|204887.5|204797.5|204887.5|204797.5|204887.5|204797.5|1
1738724160000|2025-02-05 02:56:00|204887.9|204797.9|204887.9|204797.9|204887.9|204797.9|204887.9|204797.9|1
1738724170000|2025-02-05 02:56:10|204889.1|204799.1|204889.1|204799.1|204889.1|204799.1|204889.1|204799.1|1
1738724200000|2025-02-05 02:56:40|204890|204800|204890|204800|204890|204800|204890|204800|1
1738724210000|2025-02-05 02:56:50|204889|204799|204889|204799|204889|204799|204889|204799|1
1738724230000|2025-02-05 02:57:10|204889.5|204799.5|204893.3|204803.3|204893.3|204803.3|204889.5|204799.5|3
1738724240000|2025-02-05 02:57:20|204898|204808|204945.9|204788|204945.9|204808|204898|204780|4
1738724250000|2025-02-05 02:57:30|204952.1|204789.5|204952.1|204801.4|204952.1|204801.4|204952.1|204789.5|3
1738724280000|2025-02-05 02:58:00|204928|204838|204997.5|204847.3|204997.5|204847.3|204928|204837.3|3
1738724300000|2025-02-05 02:58:20|205001.5||205001.5||205001.5||205001.5||1
1738724310000|2025-02-05 02:58:30|205013|204855|204965.9|204875.9|205013|204882.9|204965.9|204855|4
1738724340000|2025-02-05 02:59:00|204964.8|204874.8|204964.8|204874.8|204964.8|204874.8|204964.8|204874.8|1
1738724350000|2025-02-05 02:59:10|204956|204866|204933.3|204843.3|204956|204866|204927.7|204837.7|4
1738724360000|2025-02-05 02:59:20|204932|204842|204925.1|204835.1|204932|204842|204925.1|204835.1|3
1738724390000|2025-02-05 02:59:50|204931.4|204841.4|204923.9|204833.9|204931.4|204841.4|204923.9|204833.9|3
1738724400000|2025-02-05 03:00:00|204912.3|204822.3|204891.9|204801.9|204912.3|204822.3|204884.8|204794.8|4
1738724410000|2025-02-05 03:00:10|204890.1|204800.1|204890.1|204800.1|204890.1|204800.1|204890.1|204800.1|1
1738724430000|2025-02-05 03:00:30|204885.9|204795.9|204864.3|204774.3|204885.9|204795.9|204860|204770|9
1738724440000|2025-02-05 03:00:40|204869.2|204779.2|204875.6|204785.6|204875.6|204785.6|204869.2|204779.2|3
1738724470000|2025-02-05 03:01:10|204881.3|204791.3|204881.6|204791.6|204881.6|204791.6|204881.3|204791.3|2
1738724480000|2025-02-05 03:01:20|204881.5|204791.5|204880.6|204790.6|204881.5|204791.5|204873.7|204783.7|3
1738724490000|2025-02-05 03:01:30|204881.4|204791.4|204902.2|204812.2|204902.2|204812.2|204881.4|204791.4|7
1738724510000|2025-02-05 03:01:50|204896.6|204806.6|204893.5|204803.5|204896.6|204806.6|204887.2|204797.2|5
1738724520000|2025-02-05 03:02:00|204886.9|204796.9|204886.9|204796.9|204886.9|204796.9|204886.9|204796.9|1
1738724530000|2025-02-05 03:02:10|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|1
1738724550000|2025-02-05 03:02:30|204887.1|204797.1|204893.5|204803.5|204893.5|204803.5|204887.1|204797.1|2
1738724570000|2025-02-05 03:02:50|204892.8|204802.8|204892.8|204802.8|204892.8|204802.8|204892.8|204802.8|1
1738724580000|2025-02-05 03:03:00|204901.1|204811.1|204896.3|204806.3|204901.1|204811.1|204896.3|204806.3|2
1738724590000|2025-02-05 03:03:10|204936|204765|204912.9|204822.9|204936|204822.9|204899.4|204765|6
1738724630000|2025-02-05 03:03:50|204963|204787|204963|204787|204963|204787|204963|204787|1
1738724650000|2025-02-05 03:04:10|204915.4|204825.4|204923.5|204833.5|204923.5|204833.5|204915.4|204825.4|4
1738724690000|2025-02-05 03:04:50|204965|204802|204924.9|204834.9|204965|204840.4|204924.9|204802|3
1738724700000|2025-02-05 03:05:00|204932.3|204842.3|204944.8|204854.8|204944.8|204854.8|204932.3|204842.3|2
1738724720000|2025-02-05 03:05:20|204940.7|204850.7|204936.4|204846.4|204940.7|204850.7|204936.4|204846.4|3
1738724730000|2025-02-05 03:05:30|204940.3|204850.3|204945.7|204855.7|204945.7|204855.7|204940.3|204850.3|3
1738724750000|2025-02-05 03:05:50|205008|204814|205008|204814|205008|204814|205008|204814|1
1738724760000|2025-02-05 03:06:00|204947.2|204857.2|204947.2|204857.2|204947.2|204857.2|204947.2|204857.2|1
1738724770000|2025-02-05 03:06:10|204942.7|204852.7|204942.7|204852.7|204942.7|204852.7|204942.7|204852.7|1
1738724780000|2025-02-05 03:06:20|204947.2|204857.2|204947.2|204857.2|204947.2|204857.2|204947.2|204857.2|1
1738724790000|2025-02-05 03:06:30|204945.8|204855.8|204945.8|204855.8|204945.8|204855.8|204945.8|204855.8|1
1738724800000|2025-02-05 03:06:40|205002|204812|205002|204812|205002|204812|205002|204812|1
1738724810000|2025-02-05 03:06:50|204945.6|204855.6|204945.6|204855.6|204945.6|204855.6|204945.6|204855.6|1
1738724830000|2025-02-05 03:07:10|204940.5|204850.5|204933.7|204843.7|204940.5|204850.5|204933.7|204843.7|3
1738724840000|2025-02-05 03:07:20|204931.7|204841.7|204931.7|204841.7|204931.7|204841.7|204931.7|204841.7|1
1738724870000|2025-02-05 03:07:50|204975|204786|204978|204788|204988|204792|204975|204786|3
1738724880000|2025-02-05 03:08:00|204932.8|204842.8|204932.8|204842.8|204932.8|204842.8|204932.8|204842.8|1
1738724920000|2025-02-05 03:08:40|204978|204788|204978|204788|204978|204788|204978|204788|1
1738724930000|2025-02-05 03:08:50|204975|204787|204975|204787|204975|204787|204975|204787|1
1738724940000|2025-02-05 03:09:00|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|1
1738724950000|2025-02-05 03:09:10|204935.4|204845.4|204935.4|204845.4|204935.4|204845.4|204935.4|204845.4|1
1738724960000|2025-02-05 03:09:20|204938.5|204848.5|204938.5|204848.5|204938.5|204848.5|204938.5|204848.5|1
1738724980000|2025-02-05 03:09:40|204981|204792|204991|204796|204991|204796|204981|204792|2
1738724990000|2025-02-05 03:09:50|204981|204791|204930.9|204840.9|204981|204843.2|204930.9|204791|4
1738725000000|2025-02-05 03:10:00|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|1
1738725010000|2025-02-05 03:10:10|204929.2|204839.2|204929.2|204839.2|204929.2|204839.2|204929.2|204839.2|1
1738725050000|2025-02-05 03:10:50|204965|204810|204965|204810|204965|204810|204965|204810|1
1738725060000|2025-02-05 03:11:00|204927|204805|204927|204837|204927|204837|204927|204805|2
1738725090000|2025-02-05 03:11:30|204925.4|204835.4|204927|204837|204927|204837|204925.4|204835.4|2
1738725110000|2025-02-05 03:11:50|204965|204805|204965|204805|204965|204805|204965|204805|1
1738725120000|2025-02-05 03:12:00|204926.9|204804|204926.9|204836.9|204926.9|204836.9|204926.9|204804|2
1738725130000|2025-02-05 03:12:10|204931.5|204841.5|204935|204845|204937.9|204847.9|204931.5|204841.5|4
1738725140000|2025-02-05 03:12:20|204930.6|204840.6|204924.6|204834.6|204930.6|204840.6|204924.6|204834.6|2
1738725150000|2025-02-05 03:12:30|204924.1|204834.1|204924.1|204834.1|204924.1|204834.1|204924.1|204834.1|1
1738725180000|2025-02-05 03:13:00|204932.9|204842.9|204925.8|204835.8|204932.9|204842.9|204925.8|204835.8|2
1738725190000|2025-02-05 03:13:10|204921.3|204831.3|204921.9|204831.9|204921.9|204831.9|204921.3|204831.3|2
1738725200000|2025-02-05 03:13:20|204921.5|204831.5|204911.3|204821.3|204921.5|204831.5|204911.3|204821.3|4
1738725210000|2025-02-05 03:13:30|204909.9|204819.9|204909.9|204819.9|204909.9|204819.9|204909.9|204819.9|1
1738725240000|2025-02-05 03:14:00|204940|204785|204916|204826|204940|204826|204905.5|204785|6
1738725250000|2025-02-05 03:14:10|204926.6|204836.6|204925.9|204835.9|204926.6|204836.6|204925.9|204835.9|2
1738725260000|2025-02-05 03:14:20|204921|204831|204921.3|204831.3|204921.3|204831.3|204919.8|204829.8|3
1738725300000|2025-02-05 03:15:00|205010|204731.9|204927.5|204837.5|205010|204837.5|204927.5|204731.9|2
1738725310000|2025-02-05 03:15:10|204920.9|204830.9|204920.9|204830.9|204920.9|204830.9|204920.9|204830.9|1
1738725340000|2025-02-05 03:15:40|204917.5|204827.5|204919.7|204829.7|204919.7|204829.7|204917.5|204827.5|2
1738725360000|2025-02-05 03:16:00|204955|204803|204955|204803|204955|204803|204955|204803|1
1738725370000|2025-02-05 03:16:10|204918|204828|204914.9|204824.9|204918|204828|204914.9|204824.9|2
1738725400000|2025-02-05 03:16:40|204955|204803|204955|204803|204955|204803|204955|204803|1
1738725420000|2025-02-05 03:17:00|204919.1|204829.1|204919.1|204829.1|204919.1|204829.1|204919.1|204829.1|1
1738725440000|2025-02-05 03:17:20|204916.6|204826.6|204908.4|204818.4|204916.6|204826.6|204903.9|204813.9|8
1738725490000|2025-02-05 03:18:10|204998.4|204718.7|204998.4|204718.7|204998.4|204718.7|204998.4|204718.7|1
1738725500000|2025-02-05 03:18:20|204999.4|204717|204908.8|204818.8|204999.4|204821.2|204908.8|204717|3
1738725510000|2025-02-05 03:18:30|204910|204820|204910|204820|204910|204820|204910|204820|1
1738725540000|2025-02-05 03:19:00|205000.6|204726.7|205000.6|204726.7|205000.6|204726.7|205000.6|204726.7|1
1738725550000|2025-02-05 03:19:10|204913.2|204823.2|204913.2|204823.2|204913.2|204823.2|204913.2|204823.2|1
1738725570000|2025-02-05 03:19:30|204911.7|204821.7|204911.7|204821.7|204911.7|204821.7|204911.7|204821.7|1
1738725590000|2025-02-05 03:19:50|204942|204785|204942|204785|204942|204785|204942|204785|1
1738725600000|2025-02-05 03:20:00|205000.7|204725.2|204910.4|204820.4|205000.7|204820.4|204910.4|204725.2|2
1738725630000|2025-02-05 03:20:30|204898.5|204808.5|204887.4|204797.4|204898.5|204808.5|204887.4|204797.4|3
1738725640000|2025-02-05 03:20:40|204883.1|204793.1|204887|204797|204887|204797|204883.1|204793.1|2
1738725650000|2025-02-05 03:20:50|204881.9|204791.9|204886.2|204796.2|204886.2|204796.2|204881.9|204791.9|2
1738725690000|2025-02-05 03:21:30|204954.1|204704.8|204888|204798|204954.1|204798|204888|204704.8|2
1738725700000|2025-02-05 03:21:40|204885.6|204795.6|204885.6|204795.6|204885.6|204795.6|204885.6|204795.6|1
1738725730000|2025-02-05 03:22:10|204884.3|204794.3|204884.3|204794.3|204884.3|204794.3|204884.3|204794.3|1
1738725740000|2025-02-05 03:22:20|204953.9|204705|204953.9|204705|204953.9|204705|204953.9|204705|1
1738725750000|2025-02-05 03:22:30|204888|204798|204888|204798|204888|204798|204888|204798|1
1738725760000|2025-02-05 03:22:40|204885.8|204795.8|204885.8|204795.8|204885.8|204795.8|204885.8|204795.8|1
1738725780000|2025-02-05 03:23:00|204888.9|204798.9|204910.8|204820.8|204914.2|204824.2|204888.9|204798.9|10
1738725830000|2025-02-05 03:23:50|205001|204730|205001|204730|205001|204730|205001|204730|1
1738725840000|2025-02-05 03:24:00|205001.7|204723.5|204911.3|204821.3|205001.7|204822.6|204911.3|204723.5|3
1738725850000|2025-02-05 03:24:10|204913.3|204823.3|204923.3|204833.3|204923.3|204833.3|204913.3|204823.3|3
1738725860000|2025-02-05 03:24:20|204934|204844|204934|204844|204934|204844|204934|204844|1
1738725870000|2025-02-05 03:24:30|204947.7|204857.7|204949.2|204859.2|204949.2|204859.2|204947.7|204857.7|2
1738725880000|2025-02-05 03:24:40|204946.4|204856.4|204946.4|204856.4|204946.4|204856.4|204946.4|204856.4|1
1738725930000|2025-02-05 03:25:30|204994|204824|204944.7|204854.7|204994|204854.7|204944.7|204823|3
1738725960000|2025-02-05 03:26:00|204944|204854|204941.1|204851.1|204944|204854|204941.1|204851.1|2
1738725970000|2025-02-05 03:26:10|204986|204814|204987|204814|204987|204814|204977|204803|5
1738725980000|2025-02-05 03:26:20|204986|204804|204976|204804|204986|204809|204976|204803|6
1738725990000|2025-02-05 03:26:30|204986|204805|204919.4|204829.4|204986|204846.8|204919.1|204805|5
1738726000000|2025-02-05 03:26:40|204920.9|204830.9|204920.9|204830.9|204920.9|204830.9|204920.9|204830.9|1
1738726020000|2025-02-05 03:27:00|204955|204796|204955|204796|204955|204796|204955|204796|1
1738726030000|2025-02-05 03:27:10|205010.7|204736.2|204953|204785|205010.7|204786|204953|204736.2|3
1738726040000|2025-02-05 03:27:20|204918.1|204828.1|204921.8|204831.8|204921.8|204831.8|204918.1|204828.1|3
1738726050000|2025-02-05 03:27:30|204919.8|204829.8|204922|204832|204922|204832|204919.8|204829.8|2
1738726080000|2025-02-05 03:28:00|204964|204797|204964|204797|204964|204797|204964|204797|1
1738726090000|2025-02-05 03:28:10|204965|204787|204896.4|204806.4|204965|204806.4|204883.3|204787|4
1738726140000|2025-02-05 03:29:00|204925|204775|204925|204775|204925|204775|204925|204775|1
1738726150000|2025-02-05 03:29:10|204987.1|204700.3|204896.6|204806.6|204987.1|204806.7|204886.8|204700.3|7
1738726190000|2025-02-05 03:29:50|204893.8|204803.8|204893.8|204803.8|204893.8|204803.8|204893.8|204803.8|1
1738726210000|2025-02-05 03:30:10|204894.1|204804.1|204893.8|204803.8|204894.1|204804.1|204893.8|204803.8|2
1738726230000|2025-02-05 03:30:30|204893|204803|204893|204803|204893|204803|204893|204803|1
1738726250000|2025-02-05 03:30:50|204894.5|204804.5|204894.5|204804.5|204894.5|204804.5|204894.5|204804.5|1
1738726270000|2025-02-05 03:31:10|204894.4|204804.4|204894.4|204804.4|204894.4|204804.4|204894.4|204804.4|1
1738726280000|2025-02-05 03:31:20|204894|204804|204899|204809|204899|204809|204894|204804|2
1738726300000|2025-02-05 03:31:40|204890.3|204800.3|204886|204796|204890.3|204800.3|204883.7|204793.7|4
1738726320000|2025-02-05 03:32:00|204881|204791|204884.9|204794.9|204884.9|204794.9|204878.6|204788.6|3
1738726350000|2025-02-05 03:32:30|204885|204795|204885|204795|204885|204795|204885|204795|1
1738726360000|2025-02-05 03:32:40|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|1
1738726370000|2025-02-05 03:32:50|204884.1|204794.1|204884.1|204794.1|204884.1|204794.1|204884.1|204794.1|1
1738726410000|2025-02-05 03:33:30|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|204885.5|204795.5|1
1738726420000|2025-02-05 03:33:40|204883.5|204793.5|204883.5|204793.5|204883.5|204793.5|204883.5|204793.5|1
1738726430000|2025-02-05 03:33:50|204883.9|204793.9|204890.2|204800.2|204890.2|204800.2|204883.9|204793.9|4
1738726440000|2025-02-05 03:34:00|204892.9|204802.9|204894.6|204804.6|204894.6|204804.6|204892.9|204802.9|2
1738726460000|2025-02-05 03:34:20|204897.8|204807.8|204897.8|204807.8|204897.8|204807.8|204897.8|204807.8|1
1738726470000|2025-02-05 03:34:30|204899.1|204809.1|204899.1|204809.1|204899.1|204809.1|204899.1|204809.1|1
1738726490000|2025-02-05 03:34:50|204982.1|204712.6|204885.2|204795.2|204983.1|204805|204885.2|204710.6|5
1738726500000|2025-02-05 03:35:00|204884.6|204794.6|204888.1|204798.1|204888.1|204798.1|204884.6|204794.6|2
1738726530000|2025-02-05 03:35:30|204888|204798|204888|204798|204888|204798|204888|204798|1
1738726540000|2025-02-05 03:35:40|204890|204800|204890|204800|204890|204800|204890|204800|1
1738726550000|2025-02-05 03:35:50|204890.5|204800.5|204890.5|204800.5|204890.5|204800.5|204890.5|204800.5|1
1738726570000|2025-02-05 03:36:10|204890.7|204800.7|204890.7|204800.7|204890.7|204800.7|204890.7|204800.7|1
1738726580000|2025-02-05 03:36:20|204890.5|204800.5|204890|204800|204890.5|204800.5|204890|204800|2
1738726590000|2025-02-05 03:36:30|204885.6|204795.6|204887.8|204797.8|204889.6|204799.6|204884.7|204794.7|5
1738726620000|2025-02-05 03:37:00|204881.4|204791.4|204893.4|204803.4|204903.2|204813.2|204880.3|204790.3|8
1738726640000|2025-02-05 03:37:20|204887.3|204797.3|204894.1|204804.1|204894.1|204804.1|204887.3|204797.3|2
1738726660000|2025-02-05 03:37:40|204894.3|204804.3|204894.3|204804.3|204894.3|204804.3|204894.3|204804.3|1
1738726670000|2025-02-05 03:37:50|204892.6|204802.6|204889.8|204799.8|204892.6|204802.6|204889.8|204799.8|2
1738726710000|2025-02-05 03:38:30|204890|204800|204890|204800|204890|204800|204890|204800|1
1738726720000|2025-02-05 03:38:40|204895|204805|204893.6|204803.6|204895|204805|204893.6|204803.6|2
1738726740000|2025-02-05 03:39:00|204896.4|204806.4|204896.4|204806.4|204896.4|204806.4|204896.4|204806.4|1
1738726750000|2025-02-05 03:39:10|204941|204757|204941|204757|204941|204757|204941|204757|1
1738726760000|2025-02-05 03:39:20|204940.9|204756|204893.2|204803.2|204940.9|204803.2|204893.2|204756|3
1738726800000|2025-02-05 03:40:00|204980.9|204691.7|204895|204805|204985.7|204805|204895|204688|4
1738726810000|2025-02-05 03:40:10|204894.1|204804.1|204894.1|204804.1|204894.1|204804.1|204894.1|204804.1|1
1738726850000|2025-02-05 03:40:50|204895|204805|204895|204805|204895|204805|204895|204805|1
1738726860000|2025-02-05 03:41:00|204894.8|204804.8|204894.8|204804.8|204894.8|204804.8|204894.8|204804.8|1
1738726890000|2025-02-05 03:41:30|204895|204805|204895|204805|204895|204805|204895|204805|1
1738726920000|2025-02-05 03:42:00|204896.6|204806.6|204896.5|204806.5|204939.9|204806.6|204896.5|204756.9|5
1738726930000|2025-02-05 03:42:10|204889.4|204799.4|204894.4|204804.4|204894.4|204804.4|204887.6|204797.6|3
1738726940000|2025-02-05 03:42:20|204894.6|204804.6|204894.6|204804.6|204894.6|204804.6|204894.6|204804.6|1
1738726970000|2025-02-05 03:42:50|204895|204805|204895|204805|204895|204805|204895|204805|1
1738726990000|2025-02-05 03:43:10|204896.2|204806.2|204896.2|204806.2|204896.2|204806.2|204896.2|204806.2|1
1738727010000|2025-02-05 03:43:30|204890.4|204800.4|204895.7|204805.7|204895.7|204805.7|204890.4|204800.4|2
1738727050000|2025-02-05 03:44:10|204895|204805|204895|204805|204895|204805|204895|204805|1
1738727070000|2025-02-05 03:44:30|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|1
1738727100000|2025-02-05 03:45:00|204895|204805|204895|204805|204895|204805|204895|204805|1
1738727150000|2025-02-05 03:45:50|204894.9|204804.9|204894.9|204804.9|204894.9|204804.9|204894.9|204804.9|1
1738727170000|2025-02-05 03:46:10|204895|204805|204895|204805|204895|204805|204895|204805|1
1738727180000|2025-02-05 03:46:20|204894.8|204804.8|204893.8|204803.8|204894.8|204804.8|204887.4|204797.4|3
1738727210000|2025-02-05 03:46:50|204893.2|204803.2|204898|204808|204898|204808|204893.2|204803.2|3
1738727230000|2025-02-05 03:47:10|204896.3|204806.3|204896.3|204806.3|204896.3|204806.3|204896.3|204806.3|1
1738727270000|2025-02-05 03:47:50|204895|204805|204900.2|204810.2|204900.2|204810.2|204895|204805|2
1738727280000|2025-02-05 03:48:00|204906.9|204816.9|204913.6|204823.6|204913.6|204823.6|204906.9|204816.9|2
1738727310000|2025-02-05 03:48:30|204912.9|204822.9|204912.9|204822.9|204912.9|204822.9|204912.9|204822.9|1
1738727320000|2025-02-05 03:48:40|204951|204785|204951|204785|204951|204785|204951|204785|1
1738727340000|2025-02-05 03:49:00|204915|204825|204911.8|204821.8|204915|204825|204908.1|204818.1|4
1738727360000|2025-02-05 03:49:20|204905.6|204815.6|204905.6|204815.6|204905.6|204815.6|204905.6|204815.6|1
1738727370000|2025-02-05 03:49:30|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|1
1738727390000|2025-02-05 03:49:50|204914.4|204824.4|204914.4|204824.4|204914.4|204824.4|204914.4|204824.4|1
1738727400000|2025-02-05 03:50:00|204940|204785|204940|204785|204940|204785|204940|204785|1
1738727420000|2025-02-05 03:50:20|204911.7|204821.7|204911.7|204821.7|204911.7|204821.7|204911.7|204821.7|1
1738727430000|2025-02-05 03:50:30|204913.7|204823.7|204913.7|204823.7|204913.7|204823.7|204913.7|204823.7|1
1738727440000|2025-02-05 03:50:40|204913|204823|204913|204823|204913|204823|204913|204823|1
1738727460000|2025-02-05 03:51:00|204948|204785|204948|204785|204948|204785|204948|204785|1
1738727480000|2025-02-05 03:51:20|204914.4|204824.4|205020.7|204837|205020.7|204837|204914.4|204824.4|2
1738727490000|2025-02-05 03:51:30|204913.5|204823.5|204913.5|204823.5|204913.5|204823.5|204913.5|204823.5|1
1738727500000|2025-02-05 03:51:40|204912.7|204822.7|204912.7|204822.7|204912.7|204822.7|204912.7|204822.7|1
1738727510000|2025-02-05 03:51:50|204912.9|204822.9|204912.9|204822.9|204912.9|204822.9|204912.9|204822.9|1
1738727550000|2025-02-05 03:52:30|204947|204785|204947|204785|204947|204785|204947|204785|1
1738727560000|2025-02-05 03:52:40|204912.3|204822.3|204911.7|204821.7|204912.3|204822.3|204911.7|204821.7|2
1738727600000|2025-02-05 03:53:20|205016|204706.2|205016|204706.2|205016|204706.2|205016|204706.2|1
1738727620000|2025-02-05 03:53:40|204912.8|204822.8|204911.6|204821.6|204912.8|204822.8|204911.6|204821.6|2
1738727630000|2025-02-05 03:53:50|204917.7|204827.7|204958.5|204868.5|204960.2|204870.2|204917.7|204827.7|3
1738727640000|2025-02-05 03:54:00|204957.4|204867.4|204925.4|204835.4|204957.4|204867.4|204925.4|204835.4|6
1738727650000|2025-02-05 03:54:10|204926.9|204836.9|204926.9|204836.9|204926.9|204836.9|204926.9|204836.9|1
1738727660000|2025-02-05 03:54:20|204925.2|204835.2|204922.2|204832.2|204925.2|204835.2|204922.2|204832.2|2
1738727700000|2025-02-05 03:55:00|205027.6|204717.6|205027.6|204717.6|205027.6|204717.6|205027.6|204717.6|1
1738727710000|2025-02-05 03:55:10|204955|204797|204955|204797|204955|204797|204955|204797|1
1738727720000|2025-02-05 03:55:20|204924.4|204801|204924.4|204834.4|204924.4|204834.4|204924.4|204801|2
1738727760000|2025-02-05 03:56:00|205035.3|204725.3|204925.3|204835.3|205035.3|204843.5|204925.3|204720|5
1738727770000|2025-02-05 03:56:10|204925.1|204835.1|204943.8|204853.8|204943.8|204853.8|204925.1|204835.1|7
1738727790000|2025-02-05 03:56:30|204947|204857|204948.7|204858.7|204949.7|204859.7|204947|204857|3
1738727820000|2025-02-05 03:57:00|205005|204822|205005|204822|205005|204822|205005|204822|1
1738727850000|2025-02-05 03:57:30|204948.6|204858.6|204948.8|204858.8|204948.8|204858.8|204948.6|204858.6|2
1738727880000|2025-02-05 03:58:00|205005|204823|205005|204823|205005|204823|205005|204823|1
1738727900000|2025-02-05 03:58:20|205055.5|204745.5|204943.4|204853.4|205055.5|204853.4|204943.4|204745.5|2
1738727910000|2025-02-05 03:58:30|204948.6|204858.6|204948|204858|204948.6|204858.6|204948|204858|2
1738727940000|2025-02-05 03:59:00|205003|204821|205003|204821|205003|204821|205003|204821|1
1738727960000|2025-02-05 03:59:20|204944.2|204854.2|204944.2|204854.2|204944.2|204854.2|204944.2|204854.2|1
1738727970000|2025-02-05 03:59:30|204948|204858|204948|204858|204948|204858|204948|204858|1
1738728000000|2025-02-05 04:00:00|205001|204820|205001|204820|205001|204820|205001|204820|1
1738728010000|2025-02-05 04:00:10|204947.1|204857.1|204947.1|204857.1|204947.1|204857.1|204947.1|204857.1|1
1738728020000|2025-02-05 04:00:20|204945.8|204855.8|204945.8|204855.8|204945.8|204855.8|204945.8|204855.8|1
1738728060000|2025-02-05 04:01:00|205002|204811|205002|204811|205002|204811|205002|204811|1
1738728070000|2025-02-05 04:01:10|204946|204856|204946|204856|204946|204856|204946|204856|1
1738728100000|2025-02-05 04:01:40|205002|204811|205002|204811|205002|204811|205002|204811|1
1738728120000|2025-02-05 04:02:00|204945.9|204855.9|204945.9|204855.9|204945.9|204855.9|204945.9|204855.9|1
1738728130000|2025-02-05 04:02:10|204957.9|204867.9|204971|204881|204976.7|204886.7|204957.9|204867.9|4
1738728160000|2025-02-05 04:02:40|204982.4|204892.4|205025.6|204935.6|205028.7|204938.7|204982.4|204892.4|4
1738728170000|2025-02-05 04:02:50|205035.8|204945.8|205050.9|204960.9|205050.9|204960.9|205035.8|204945.8|3
1738728180000|2025-02-05 04:03:00|205043.2|204953.2|205041.5|204951.5|205043.2|204953.2|205041.5|204951.5|2
1738728190000|2025-02-05 04:03:10|205037.6|204947.6|205042.3|204952.3|205042.3|204952.3|205037.6|204947.6|3
1738728200000|2025-02-05 04:03:20|205044.3|204954.3|205044.3|204954.3|205044.3|204954.3|205044.3|204954.3|1
1738728210000|2025-02-05 04:03:30|205046.2|204956.2|205036.4|204946.4|205046.2|204956.2|205036.4|204946.4|6
1738728230000|2025-02-05 04:03:50|205039.3|204949.3|205038.2|204948.2|205039.3|204949.3|205038.2|204948.2|2
1738728260000|2025-02-05 04:04:20|205075|204905|205075|204905|205075|204905|205075|204905|1
1738728270000|2025-02-05 04:04:30|205029.9|204939.9|205020|204930|205029.9|204939.9|205020|204930|3
1738728280000|2025-02-05 04:04:40|205016.9|204926.9|205016.9|204926.9|205016.9|204926.9|205016.9|204926.9|1
1738728290000|2025-02-05 04:04:50|205022.1|204932.1|205027.8|204937.8|205027.8|204937.8|205022.1|204932.1|2
1738728300000|2025-02-05 04:05:00|205032.7|204942.7|205035.9|204945.9|205035.9|204945.9|205032.7|204942.7|2
1738728310000|2025-02-05 04:05:10|205032.7|204942.7|205032.2|204942.2|205032.7|204942.7|205029.2|204939.2|4
1738728320000|2025-02-05 04:05:20|205029|204939|205029|204939|205029|204939|205029|204939|1
1738728330000|2025-02-05 04:05:30|205021.7|204931.7|205024.9|204934.9|205024.9|204934.9|205021.7|204931.7|3
1738728370000|2025-02-05 04:06:10|205071|204884|205071|204884|205071|204884|205071|204884|1
1738728380000|2025-02-05 04:06:20|205026.6|204936.6|205026.6|204936.6|205026.6|204936.6|205026.6|204936.6|1
1738728390000|2025-02-05 04:06:30|205026.7|204936.7|205026.7|204936.7|205026.7|204936.7|205026.7|204936.7|1
1738728400000|2025-02-05 04:06:40|205090.9|204865.3|205090.9|204865.3|205090.9|204865.3|205090.9|204865.3|1
1738728410000|2025-02-05 04:06:50|205098.9|204866.7|205027.3|204937.3|205098.9|204937.3|205027.3|204866|3
1738728420000|2025-02-05 04:07:00|205029.3|204939.3|205029.3|204939.3|205029.3|204939.3|205029.3|204939.3|1
1738728430000|2025-02-05 04:07:10|205031.3|204941.3|205031.3|204941.3|205031.3|204941.3|205031.3|204941.3|1
1738728460000|2025-02-05 04:07:40|205084|204898|205084|204898|205084|204898|205084|204898|1
1738728470000|2025-02-05 04:07:50|205031.5|204941.5|205031.5|204941.5|205031.5|204941.5|205031.5|204941.5|1
1738728480000|2025-02-05 04:08:00|205023.2|204933.2|205016.7|204926.7|205023.2|204933.2|205016.7|204926.7|3
1738728490000|2025-02-05 04:08:10|205014.2|204924.2|205016.2|204926.2|205016.2|204926.2|205014.2|204924.2|2
1738728520000|2025-02-05 04:08:40|205055|204885|205055|204885|205055|204885|205055|204885|1
1738728540000|2025-02-05 04:09:00|205111.5|204806.5|205012.7|204922.7|205111.5|204922.7|205012.7|204806.5|2
1738728550000|2025-02-05 04:09:10|205014.1|204924.1|205014.1|204924.1|205014.1|204924.1|205014.1|204924.1|1
1738728580000|2025-02-05 04:09:40|205055|204889|205047|204875|205055|204889|205047|204875|3
1738728590000|2025-02-05 04:09:50|205009.4|204919.4|205009.4|204919.4|205009.4|204919.4|205009.4|204919.4|1
1738728600000|2025-02-05 04:10:00|205010.8|204920.8|205012.3|204922.3|205012.3|204922.3|205010.8|204920.8|2
1738728610000|2025-02-05 04:10:10|205009.3|204919.3|205009.3|204919.3|205009.3|204919.3|205009.3|204919.3|1
1738728630000|2025-02-05 04:10:30|205041|204875|205041|204875|205041|204875|205041|204875|1
1738728650000|2025-02-05 04:10:50|205008.6|204918.6|205008.6|204918.6|205008.6|204918.6|205008.6|204918.6|1
1738728660000|2025-02-05 04:11:00|205008.1|204918.1|205010.3|204920.3|205108.3|204928.2|205008.1|204918.1|5
1738728680000|2025-02-05 04:11:20|205007.9|204917.9|205007.9|204917.9|205007.9|204917.9|205007.9|204917.9|1
1738728690000|2025-02-05 04:11:30|205007.7|204917.7|205007.7|204917.7|205007.7|204917.7|205007.7|204917.7|1
1738728700000|2025-02-05 04:11:40|205040|204875|205040|204875|205040|204875|205040|204875|1
1738728720000|2025-02-05 04:12:00|205011.7|204921.7|205009.4|204919.4|205011.7|204921.7|205006.5|204916.5|4
1738728730000|2025-02-05 04:12:10|205009.6|204919.6|205009.6|204919.6|205009.6|204919.6|205009.6|204919.6|1
1738728760000|2025-02-05 04:12:40|205041|204875|205041|204875|205041|204875|205041|204875|1
1738728770000|2025-02-05 04:12:50|205115.1|204805.1|205115.1|204805.1|205115.1|204805.1|205115.1|204805.1|1
1738728780000|2025-02-05 04:13:00|205114.5|204804.5|205013.4|204923.4|205114.5|204923.4|205013.4|204804.5|2
1738728790000|2025-02-05 04:13:10|205009.1|204919.1|205009.1|204919.1|205009.1|204919.1|205009.1|204919.1|1
1738728820000|2025-02-05 04:13:40|205036|204875|205114.9|204804.9|205114.9|204875|205036|204804.9|2
1738728830000|2025-02-05 04:13:50|205043|204876|205017.1|204927.1|205058|204927.1|205017.1|204876|4
1738728850000|2025-02-05 04:14:10|205023.9|204933.9|205024.2|204934.2|205025.6|204935.6|205022.7|204932.7|4
1738728860000|2025-02-05 04:14:20|205030.7|204940.7|205030.7|204940.7|205030.7|204940.7|205030.7|204940.7|1
1738728870000|2025-02-05 04:14:30|205032.3|204942.3|205032.3|204942.3|205032.3|204942.3|205032.3|204942.3|1
1738728910000|2025-02-05 04:15:10|205132.7|204822.7|205078|204904|205132.7|204904|205078|204822.7|2
1738728920000|2025-02-05 04:15:20|205068|204893|205023.7|204933.7|205068|204933.7|205023.7|204893|3
1738728940000|2025-02-05 04:15:40|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|205025.2|204935.2|1
1738728950000|2025-02-05 04:15:50|205065|204902|205065|204902|205065|204902|205065|204902|1
1738728980000|2025-02-05 04:16:20|205023|204933|205023|204933|205023|204933|205023|204933|1
1738728990000|2025-02-05 04:16:30|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|205025.7|204935.7|1
1738729000000|2025-02-05 04:16:40|205032.6|204942.6|205034.4|204944.4|205034.4|204944.4|205026.9|204936.9|5
1738729020000|2025-02-05 04:17:00|205034|204944|205034|204944|205034|204944|205034|204944|1
1738729030000|2025-02-05 04:17:10|205065|204915|205065|204915|205065|204915|205065|204915|1
1738729060000|2025-02-05 04:17:40|205036.2|204946.2|205036.2|204946.2|205036.2|204946.2|205036.2|204946.2|1
1738729100000|2025-02-05 04:18:20|205128.5|204855.1|205132.6|204849.6|205132.6|204855.1|205128.5|204849.6|2
1738729110000|2025-02-05 04:18:30|205036.9|204946.9|205036.9|204946.9|205036.9|204946.9|205036.9|204946.9|1
1738729120000|2025-02-05 04:18:40|205036.3|204946.3|205036.3|204946.3|205036.3|204946.3|205036.3|204946.3|1
1738729140000|2025-02-05 04:19:00|205042.7|204952.7|205042.7|204952.7|205042.7|204952.7|205042.7|204952.7|1
1738729180000|2025-02-05 04:19:40|205138.8|204857.9|205129.5|204856.3|205138.8|204858.3|205129.5|204856.3|3
1738729200000|2025-02-05 04:20:00|205129.3|204856.5|205037.7|204947.7|205129.3|204949.1|205037.7|204856.5|3
1738729240000|2025-02-05 04:20:40|205128.8|204857|205128.8|204857|205128.8|204857|205128.8|204857|1
1738729250000|2025-02-05 04:20:50|205128.7|204857.1|205039.6|204949.6|205128.7|204949.6|205039.6|204857.1|2
1738729260000|2025-02-05 04:21:00|205038.1|204948.1|205038.1|204948.1|205038.1|204948.1|205038.1|204948.1|1
1738729290000|2025-02-05 04:21:30|205065|204915|205065|204915|205065|204915|205065|204915|1
1738729300000|2025-02-05 04:21:40|205128.3|204857.5|205059.5|204969.5|205132.7|204974.5|205059.5|204854.7|5
1738729310000|2025-02-05 04:21:50|205067|204977|205069.5|204979.5|205069.5|204979.5|205067|204977|2
1738729320000|2025-02-05 04:22:00|205065.5|204975.5|205065.5|204975.5|205065.5|204975.5|205065.5|204975.5|1
1738729360000|2025-02-05 04:22:40|205060|204970|205049.2|204959.2|205061.3|204971.3|205049.2|204959.2|3
1738729390000|2025-02-05 04:23:10|205075|204915|205075|204915|205075|204915|205075|204915|1
1738729410000|2025-02-05 04:23:30|205054.8|204964.8|205047.6|204957.6|205054.8|204964.8|205047.6|204957.6|2
1738729420000|2025-02-05 04:23:40|205054.8|204964.8|205048|204958|205054.8|204964.8|205048|204958|2
1738729470000|2025-02-05 04:24:30|205075|204915|205047.9|204957.9|205075|204964.7|205047.9|204915|3
1738729500000|2025-02-05 04:25:00|205162.3|204874.1|205065|204915|205162.3|204915|205065|204874.1|3
1738729510000|2025-02-05 04:25:10|205052.3|204962.3|205049.1|204959.1|205053.9|204963.9|205049.1|204959.1|3
1738729530000|2025-02-05 04:25:30|205054.3|204964.3|205058.3|204968.3|205065.8|204975.8|205054.3|204964.3|6
1738729570000|2025-02-05 04:26:10|205055|204965|205055|204965|205055|204965|205055|204965|1
1738729590000|2025-02-05 04:26:30|205060.1|204970.1|205060.1|204970.1|205060.1|204970.1|205060.1|204970.1|1
1738729600000|2025-02-05 04:26:40|205066.9|204976.9|205070.4|204980.4|205070.4|204980.4|205066.9|204976.9|2
1738729610000|2025-02-05 04:26:50|205065.6|204975.6|205065.6|204975.6|205065.6|204975.6|205065.6|204975.6|1
1738729650000|2025-02-05 04:27:30|205060|204970|205130.8|205040.8|205130.8|205040.8|205060|204970|5
1738729660000|2025-02-05 04:27:40|205128.2|205038.2|205125.8|205035.8|205128.2|205038.2|205120.6|205030.6|5
1738729710000|2025-02-05 04:28:30|205130|205040|205130|205040|205130|205040|205130|205040|1
1738729720000|2025-02-05 04:28:40|205126.3|205036.3|205126.3|205036.3|205126.3|205036.3|205126.3|205036.3|1
1738729740000|2025-02-05 04:29:00|205129.3|205039.3|205126.7|205036.7|205145.7|205055.7|205126.7|205036.7|4
1738729760000|2025-02-05 04:29:20|205128.4|205038.4|205128.4|205038.4|205128.4|205038.4|205128.4|205038.4|1
1738729790000|2025-02-05 04:29:50|205211.9|204943.5|205211.9|204943.5|205211.9|204943.5|205211.9|204943.5|1
1738729810000|2025-02-05 04:30:10|205130|205040|205129.3|205039.3|205130|205040|205129.3|205039.3|2
1738729850000|2025-02-05 04:30:50|205130|205040|205130|205040|205130|205040|205130|205040|1
1738729870000|2025-02-05 04:31:10|205129.9|205039.9|205129.9|205039.9|205129.9|205039.9|205129.9|205039.9|1
1738729890000|2025-02-05 04:31:30|205129.8|205039.8|205129.9|205039.9|205129.9|205039.9|205129.8|205039.8|2
1738729900000|2025-02-05 04:31:40|205130|205040|205130|205040|205130|205040|205130|205040|1
1738729930000|2025-02-05 04:32:10|205122.1|205032.1|205127|205037|205127|205037|205122.1|205032.1|2
1738729940000|2025-02-05 04:32:20|205124|205034|205128|205038|205128|205038|205124|205034|2
1738729960000|2025-02-05 04:32:40|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1738729980000|2025-02-05 04:33:00|205113.5|205023.5|205124|205034|205124|205034|205113.5|205023.5|2
1738730000000|2025-02-05 04:33:20|205113.5|205023.5|205126.3|205036.3|205126.3|205036.3|205113.5|205023.5|3
1738730030000|2025-02-05 04:33:50|205130|205040|205130|205040|205130|205040|205130|205040|1
1738730050000|2025-02-05 04:34:10|205126.3|205036.3|205126.3|205036.3|205126.3|205036.3|205126.3|205036.3|1
1738730080000|2025-02-05 04:34:40|205119.7|205029.7|205124.8|205034.8|205124.8|205034.8|205117.9|205027.9|3
1738730120000|2025-02-05 04:35:20|205130|205040|205118.6|205028.6|205204.5|205040|205114.9|204936.6|4
1738730150000|2025-02-05 04:35:50|205120|205030|205081.7|204991.7|205120|205030|205076.9|204986.9|4
1738730160000|2025-02-05 04:36:00|205077.3|204987.3|205080.5|204990.5|205080.5|204990.5|205077.3|204987.3|2
1738730180000|2025-02-05 04:36:20|205072.7|204982.7|205080.3|204990.3|205080.3|204990.3|205072.7|204982.7|2
1738730210000|2025-02-05 04:36:50|205077.9|204987.9|205085|204995|205085|204995|205077.9|204987.9|2
1738730230000|2025-02-05 04:37:10|205082|204992|205082|204992|205082|204992|205082|204992|1
1738730250000|2025-02-05 04:37:30|205080.5|204990.5|205080.5|204990.5|205080.5|204990.5|205080.5|204990.5|1
1738730270000|2025-02-05 04:37:50|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730290000|2025-02-05 04:38:10|205082.2|204992.2|205085.3|204995.3|205085.3|204995.3|205082.2|204992.2|2
1738730330000|2025-02-05 04:38:50|205171.7|204902.9|205171.7|204902.9|205171.7|204902.9|205171.7|204902.9|1
1738730350000|2025-02-05 04:39:10|205087.9|204997.9|205087.9|204997.9|205087.9|204997.9|205087.9|204997.9|1
1738730360000|2025-02-05 04:39:20|205086.9|204996.9|205086.9|204996.9|205086.9|204996.9|205086.9|204996.9|1
1738730390000|2025-02-05 04:39:50|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730400000|2025-02-05 04:40:00|205176.3|204907.8|205088.9|204998.9|205176.3|205009|205088.9|204907.8|3
1738730440000|2025-02-05 04:40:40|205185.4|204902.5|205085|204995|205185.4|204995|205085|204902.5|2
1738730460000|2025-02-05 04:41:00|205088.9|204998.9|205088.9|204998.9|205088.9|204998.9|205088.9|204998.9|1
1738730500000|2025-02-05 04:41:40|205100.4|205010.4|205090.9|205000.9|205100.4|205010.4|205090.9|205000.9|2
1738730510000|2025-02-05 04:41:50|205088.9|204998.9|205088.9|204998.9|205088.9|204998.9|205088.9|204998.9|1
1738730540000|2025-02-05 04:42:20|205184.4|204909.5|205187.9|204900.9|205187.9|204909.5|205184.4|204900.9|2
1738730550000|2025-02-05 04:42:30|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730560000|2025-02-05 04:42:40|205087.4|204997.4|205087.4|204997.4|205087.4|204997.4|205087.4|204997.4|1
1738730580000|2025-02-05 04:43:00|205088.6|204998.6|205088.6|204998.6|205088.6|204998.6|205088.6|204998.6|1
1738730590000|2025-02-05 04:43:10|205180|204904.9|205180|204904.9|205180|204904.9|205180|204904.9|1
1738730600000|2025-02-05 04:43:20|205188.9|204901.5|205087.8|204997.8|205188.9|205005.9|205087.8|204901.5|3
1738730610000|2025-02-05 04:43:30|205098.3|205008.3|205087.8|204997.8|205098.3|205008.3|205087.8|204997.8|4
1738730650000|2025-02-05 04:44:10|205189.8|204900.6|205089.2|204999.2|205189.8|205009.5|205089.2|204900.6|4
1738730670000|2025-02-05 04:44:30|205087.8|204997.8|205087.8|204997.8|205087.8|204997.8|205087.8|204997.8|1
1738730690000|2025-02-05 04:44:50|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730710000|2025-02-05 04:45:10|205087.8|204997.8|205087.8|204997.8|205087.8|204997.8|205087.8|204997.8|1
1738730720000|2025-02-05 04:45:20|205096.4|205006.4|205096.4|205006.4|205096.4|205006.4|205096.4|205006.4|1
1738730730000|2025-02-05 04:45:30|205087.5|204997.5|205087.1|204997.1|205098.4|205008.4|205087.1|204997.1|4
1738730760000|2025-02-05 04:46:00|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730780000|2025-02-05 04:46:20|205087.2|204997.2|205087.2|204997.2|205087.2|204997.2|205087.2|204997.2|1
1738730820000|2025-02-05 04:47:00|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730840000|2025-02-05 04:47:20|205089.1|204999.1|205089.1|204999.1|205089.1|204999.1|205089.1|204999.1|1
1738730860000|2025-02-05 04:47:40|205087.7|204997.7|205087.7|204997.7|205087.7|204997.7|205087.7|204997.7|1
1738730880000|2025-02-05 04:48:00|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730890000|2025-02-05 04:48:10|205089.1|204999.1|205089.1|204999.1|205089.1|204999.1|205089.1|204999.1|1
1738730920000|2025-02-05 04:48:40|205087.7|204997.7|205087.7|204997.7|205087.7|204997.7|205087.7|204997.7|1
1738730940000|2025-02-05 04:49:00|205085|204995|205085|204995|205085|204995|205085|204995|1
1738730950000|2025-02-05 04:49:10|205085.9|204995.9|205085.9|204995.9|205085.9|204995.9|205085.9|204995.9|1
1738730960000|2025-02-05 04:49:20|205086.4|204996.4|205086.4|204996.4|205086.4|204996.4|205086.4|204996.4|1
1738730970000|2025-02-05 04:49:30|205081.4|204991.4|205083.6|204993.6|205083.6|204993.6|205078.6|204988.6|3
1738731010000|2025-02-05 04:50:10|205168.4|204895.8|205168.4|204895.8|205168.4|204895.8|205168.4|204895.8|1
1738731020000|2025-02-05 04:50:20|205168.3||205168.3||205168.3||205168.3||1
1738731030000|2025-02-05 04:50:30|205085.5|204995.5|205085.3|204995.3|205085.5|204995.5|205085.3|204995.3|2
1738731080000|2025-02-05 04:51:20|205173.5|204897.4|205086.3|204996.3|205173.5|204996.3|205086.3|204897.4|2
1738731090000|2025-02-05 04:51:30|205085.9|204995.9|205085.9|204995.9|205085.9|204995.9|205085.9|204995.9|1
1738731110000|2025-02-05 04:51:50|205095|205005|205094.7|205004.7|205102.8|205012.8|205094.7|205004.7|5
1738731150000|2025-02-05 04:52:30|205090|205000|205085.8|204995.8|205100.1|205010.1|205085.8|204995.8|3
1738731170000|2025-02-05 04:52:50|205082.9|204992.9|205094.1|205004.1|205094.1|205004.1|205082.9|204992.9|3
1738731180000|2025-02-05 04:53:00|205096.6|205006.6|205092.3|205002.3|205096.6|205006.6|205089.6|204999.6|3
1738731230000|2025-02-05 04:53:50|205200|204907.2|205200|204907.2|205200|204907.2|205200|204907.2|1
1738731240000|2025-02-05 04:54:00|205197.6|204918.9|205089.8|204999.8|205197.6|204999.8|205088|204918.9|3
1738731260000|2025-02-05 04:54:20|205090.5|205000.5|205090.5|205000.5|205090.5|205000.5|205090.5|205000.5|1
1738731270000|2025-02-05 04:54:30|205090|205000|205090|205000|205090|205000|205090|205000|1
1738731290000|2025-02-05 04:54:50|205197.5|204919.6|205093.3|205003.3|205199.6|205003.3|205093.3|204918.5|3
1738731320000|2025-02-05 04:55:20|205092.4|205002.4|205092.4|205002.4|205092.4|205002.4|205092.4|205002.4|1
1738731350000|2025-02-05 04:55:50|205090.5|205000.5|205082.6|204992.6|205103.2|205013.2|205082.6|204992.6|8
1738731360000|2025-02-05 04:56:00|205077.8|204987.8|205070.7|204980.7|205077.8|204987.8|205065.2|204975.2|4
1738731400000|2025-02-05 04:56:40|205160.2|204888.7|205160.2|204888.7|205160.2|204888.7|205160.2|204888.7|1
1738731410000|2025-02-05 04:56:50|205163.1|204887.9|205080.8|204990.8|205163.1|204990.8|205080|204887.9|3
1738731430000|2025-02-05 04:57:10|205071|204981|205030.1|204940.1|205071|204981|205030.1|204940.1|3
1738731450000|2025-02-05 04:57:30|205021.8|204931.8|204994.7|204904.7|205021.8|204931.8|204994.7|204904.7|4
1738731460000|2025-02-05 04:57:40|204999.1|204909.1|204997.9|204907.9|204999.1|204909.1|204997.9|204907.9|2
1738731470000|2025-02-05 04:57:50|204993.5|204903.5|204997.6|204907.6|204997.6|204907.6|204993.5|204903.5|2
1738731510000|2025-02-05 04:58:30|205027|204868|205027|204868|205027|204868|205027|204868|1
1738731520000|2025-02-05 04:58:40|205022|204865|205022|204865|205022|204865|205022|204865|1
1738731530000|2025-02-05 04:58:50|204996.6|204906.6|204996.6|204906.6|204996.6|204906.6|204996.6|204906.6|1
1738731560000|2025-02-05 04:59:20|205000.7|204910.7|205000.7|204910.7|205000.7|204910.7|205000.7|204910.7|1
1738731570000|2025-02-05 04:59:30|205096.5|204789.9|205096.5|204789.9|205096.5|204789.9|205096.5|204789.9|1
1738731580000|2025-02-05 04:59:40|205021|204865|204996.6|204906.6|205021|204906.6|204996.6|204865|2
1738731620000|2025-02-05 05:00:20|205091|204805.5|205021|204865|205099.7|204865|205021|204802.3|5
1738731640000|2025-02-05 05:00:40|205025|204907.6|204997.6|204907.6|205025|204907.6|204997.6|204907.6|2
1738731690000|2025-02-05 05:01:30|205025|204865|205000.9|204910.9|205025|204910.9|205000.9|204865|2
1738731700000|2025-02-05 05:01:40|204996.6|204906.6|204996.6|204906.6|204996.6|204906.6|204996.6|204906.6|1
1738731720000|2025-02-05 05:02:00|205005.9|204915.9|205023.4|204933.4|205029.8|204939.8|205005.9|204915.9|6
1738731750000|2025-02-05 05:02:30|205055|204902|205055|204902|205055|204902|205055|204902|1
1738731780000|2025-02-05 05:03:00|205022.3|204932.3|205023.1|204933.1|205023.1|204933.1|205022.3|204932.3|2
1738731810000|2025-02-05 05:03:30|205026|204936|205026|204936|205026|204936|205026|204936|1
1738731820000|2025-02-05 05:03:40|205116.2|204846.6|205116.2|204846.6|205116.2|204846.6|205116.2|204846.6|1
1738731830000|2025-02-05 05:03:50|205026|204936|205023.1|204933.1|205026|204936|205023.1|204933.1|2
1738731840000|2025-02-05 05:04:00|205023.6|204933.6|205023.6|204933.6|205023.6|204933.6|205023.6|204933.6|1
1738731860000|2025-02-05 05:04:20|205024.3|204934.3|205024.3|204934.3|205024.3|204934.3|205024.3|204934.3|1
1738731870000|2025-02-05 05:04:30|205029.5|204939.5|205075.4|204892.8|205075.4|204939.5|205029.5|204892.8|2
1738731890000|2025-02-05 05:04:50|205026.8|204936.8|205028.5|204938.5|205028.5|204938.5|205026.8|204936.8|2
1738731900000|2025-02-05 05:05:00|205033.3|204943.3|205061.7|204971.7|205061.7|204971.7|205033.3|204943.3|4
1738731910000|2025-02-05 05:05:10|205063.3|204973.3|205063.3|204973.3|205063.3|204973.3|205063.3|204973.3|1
1738731920000|2025-02-05 05:05:20|205070.9|204980.9|205064.8|204974.8|205070.9|204980.9|205064.8|204974.8|2
1738731950000|2025-02-05 05:05:50|205103|204945|205103|204945|205103|204945|205103|204945|1
1738731960000|2025-02-05 05:06:00|205105|204924|205064.7|204974.7|205105|204974.7|205055.6|204924|5
1738731970000|2025-02-05 05:06:10|205068.3|204978.3|205064.9|204974.9|205068.7|204978.7|205063.9|204973.9|5
1738732000000|2025-02-05 05:06:40|205105|204927|205105|204927|205105|204927|205105|204927|1
1738732010000|2025-02-05 05:06:50|205161.7|204873.1|205161.7|204873.1|205161.7|204873.1|205161.7|204873.1|1
1738732020000|2025-02-05 05:07:00|205063.3|204973.3|205063.3|204973.3|205063.3|204973.3|205063.3|204973.3|1
1738732030000|2025-02-05 05:07:10|205062.8|204972.8|205062.8|204972.8|205062.8|204972.8|205062.8|204972.8|1
1738732060000|2025-02-05 05:07:40|205105|204929|205105|204929|205105|204929|205105|204929|1
1738732070000|2025-02-05 05:07:50|205071.2|204981.2|205094.7|205004.7|205094.7|205004.7|205071.2|204981.2|2
1738732090000|2025-02-05 05:08:10|205090.9|205000.9|205090.9|205000.9|205090.9|205000.9|205090.9|205000.9|1
1738732110000|2025-02-05 05:08:30|205093.6|205003.6|205093.6|205003.6|205093.6|205003.6|205093.6|205003.6|1
1738732120000|2025-02-05 05:08:40|205091.3|205001.3|205061.9|204971.9|205091.3|205001.3|205057.9|204967.9|6
1738732130000|2025-02-05 05:08:50|205064.7|204974.7|205064.7|204974.7|205064.7|204974.7|205064.7|204974.7|1
1738732170000|2025-02-05 05:09:30|205105|204933|205105|204933|205105|204933|205105|204933|1
1738732180000|2025-02-05 05:09:40|205063.8|204937|205063.8|204973.8|205063.8|204973.8|205063.8|204937|2
1738732240000|2025-02-05 05:10:40|205105|204937|205063.6|204973.6|205105|204973.6|205063.6|204936|3
1738732250000|2025-02-05 05:10:50|205072.3|204982.3|205077|204987|205077|204987|205072.3|204982.3|2
1738732300000|2025-02-05 05:11:40|205172.2|204886.8|205081.8|204991.8|205172.2|204991.8|205080.1|204886.8|4
1738732340000|2025-02-05 05:12:20|205119|204955|205119|204955|205119|204955|205119|204955|1
1738732350000|2025-02-05 05:12:30|205113||205113||205113||205113||1
1738732360000|2025-02-05 05:12:40|205080.7|204990.7|205080.7|204990.7|205080.7|204990.7|205080.7|204990.7|1
1738732400000|2025-02-05 05:13:20|205166.7|204890.4|205113|204955|205166.7|204955|205113|204890.4|2
1738732410000|2025-02-05 05:13:30|205111|204991.1|205081.1|204991.1|205111|204991.1|205081.1|204991.1|2
1738732450000|2025-02-05 05:14:10|205111|204955|205111|204955|205111|204955|205111|204955|1
1738732470000|2025-02-05 05:14:30|205081.3|204991.3|205081.5|204991.5|205081.5|204991.5|205081.3|204991.3|2
1738732490000|2025-02-05 05:14:50|205082.7|204992.7|205082.7|204992.7|205082.7|204992.7|205082.7|204992.7|1
1738732530000|2025-02-05 05:15:30|205113|204955|205113|204955|205113|204955|205113|204955|1
1738732550000|2025-02-05 05:15:50|205081.8|204991.8|205081.8|204991.8|205081.8|204991.8|205081.8|204991.8|1
1738732570000|2025-02-05 05:16:10|205071.3|204981.3|205071.6|204981.6|205071.6|204981.6|205065|204975|4
1738732580000|2025-02-05 05:16:20|205059.4|204969.4|205060.2|204970.2|205060.2|204970.2|205057.7|204967.7|3
1738732590000|2025-02-05 05:16:30|205066.7|204976.7|205059.5|204969.5|205066.7|204976.7|205059.5|204969.5|2
1738732630000|2025-02-05 05:17:10|205095|204940|205095|204940|205095|204940|205095|204940|1
1738732650000|2025-02-05 05:17:30|205060.9|204970.9|205073.4|204983.4|205073.4|204983.4|205060.9|204970.9|3
1738732690000|2025-02-05 05:18:10|205123|204943|205123|204943|205123|204943|205123|204943|1
1738732710000|2025-02-05 05:18:30|205073.6|204983.6|205073.6|204983.6|205073.6|204983.6|205073.6|204983.6|1
1738732720000|2025-02-05 05:18:40|205069.9|204979.9|205072.6|204982.6|205072.6|204982.6|205069.9|204979.9|2
1738732740000|2025-02-05 05:19:00|205118|204929|205120|204939|205120|204939|205118|204929|2
1738732750000|2025-02-05 05:19:10|205116|204928|205116|204928|205116|204928|205116|204928|1
1738732760000|2025-02-05 05:19:20|205070.7|204980.7|205068.4|204978.4|205070.7|204980.7|205068.4|204978.4|2
1738732800000|2025-02-05 05:20:00|205119|204930|205121|204940|205121|204940|205119|204930|2
1738732810000|2025-02-05 05:20:10|205117|204929|205107|204927|205117|204929|205107|204927|2
1738732820000|2025-02-05 05:20:20|205068.8|204978.8|205068.8|204978.8|205068.8|204978.8|205068.8|204978.8|1
1738732850000|2025-02-05 05:20:50|205168.6|204883.2|205168.6|204883.2|205168.6|204883.2|205168.6|204883.2|1
1738732860000|2025-02-05 05:21:00||204883.3||204883.3||204883.3||204883.3|1
1738732870000|2025-02-05 05:21:10|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|205071.8|204981.8|1
1738732890000|2025-02-05 05:21:30|205072.5|204982.5|205072.5|204982.5|205072.5|204982.5|205072.5|204982.5|1
1738732900000|2025-02-05 05:21:40|205109|204931|205119|204936|205119|204936|205109|204931|2
1738732910000|2025-02-05 05:21:50|205109|204930|205109|204930|205109|204930|205109|204930|1
1738732930000|2025-02-05 05:22:10|205069.5|204979.5|205069.5|204979.5|205069.5|204979.5|205069.5|204979.5|1
1738732940000|2025-02-05 05:22:20|205081.4|204991.4|205141.7|205051.7|205141.7|205051.7|205081.4|204991.4|6
1738732950000|2025-02-05 05:22:30|205135.8|205045.8|205099.9|205009.9|205135.8|205045.8|205099.1|205009.1|6
1738732960000|2025-02-05 05:22:40|205099.4|205009.4|205074.9|204984.9|205099.4|205009.4|205074.9|204984.9|7
1738732980000|2025-02-05 05:23:00|205079.7|204989.7|205073|204983|205079.7|204989.7|205073|204983|2
1738733020000|2025-02-05 05:23:40|205170.5|204897.7|205072|204982|205170.5|204982|205072|204897.7|2
1738733040000|2025-02-05 05:24:00|205073.8|204983.8|205069.8|204979.8|205073.8|204983.8|205069.8|204979.8|3
1738733070000|2025-02-05 05:24:30|205073.8|204983.8|205082.7|204992.7|205082.7|204992.7|205071.4|204981.4|4
1738733080000|2025-02-05 05:24:40|205088.4|204998.4|205098.6|205008.6|205098.6|205008.6|205088.4|204998.4|4
1738733110000|2025-02-05 05:25:10|205135|204973|205135|204973|205135|204973|205135|204973|1
1738733120000|2025-02-05 05:25:20||204978||204978||204978||204978|1
1738733130000|2025-02-05 05:25:30|205100|205010|205100|205010|205100|205010|205100|205010|1
1738733140000|2025-02-05 05:25:40|205107.4|205017.4|205102.9|205012.9|205108.4|205018.4|205102.9|205012.9|3
1738733170000|2025-02-05 05:26:10|205103|205013|205103|205013|205103|205013|205103|205013|1
1738733190000|2025-02-05 05:26:30|205135|204985|205139.9|205049.9|205139.9|205049.9|205108.2|204985|6
1738733210000|2025-02-05 05:26:50|205136|205046|205136|205046|205136|205046|205136|205046|1
1738733250000|2025-02-05 05:27:30|205175|205020|205175|205020|205175|205020|205175|205020|1
1738733270000|2025-02-05 05:27:50|205136.3|205046.3|205136.3|205046.3|205136.3|205046.3|205136.3|205046.3|1
1738733280000|2025-02-05 05:28:00|205125.9|205035.9|205100.3|205010.3|205125.9|205035.9|205099.8|205009.8|4
1738733290000|2025-02-05 05:28:10|205107.5|205017.5|205131.2|205041.2|205131.2|205041.2|205107.5|205017.5|4
1738733300000|2025-02-05 05:28:20|205133|205043|205135|205045|205135|205045|205133|205043|2
1738733330000|2025-02-05 05:28:50|205130.7|205040.7|205099.3|205009.3|205130.7|205040.7|205099.3|205009.3|5
1738733340000|2025-02-05 05:29:00|205096.8|205006.8|205096.8|205006.8|205096.8|205006.8|205096.8|205006.8|1
1738733380000|2025-02-05 05:29:40|205133|204978|205093.7|205003.7|205133|205003.7|205093.7|204978|2
1738733390000|2025-02-05 05:29:50|205090.4|205000.4|205092.2|205002.2|205092.2|205002.2|205090.4|205000.4|2
1738733400000|2025-02-05 05:30:00|205088.7|204998.7|205070.9|204980.9|205088.7|204998.7|205069.1|204979.1|3
1738733410000|2025-02-05 05:30:10|205077.9|204987.9|205079.1|204989.1|205079.8|204989.8|205077.9|204987.9|3
1738733460000|2025-02-05 05:31:00|205073.5|204983.5|205080.1|204990.1|205080.1|204990.1|205073.5|204983.5|2
1738733470000|2025-02-05 05:31:10|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|205080.4|204990.4|1
1738733500000|2025-02-05 05:31:40|205074.5|204984.5|205080.6|204990.6|205080.6|204990.6|205074.5|204984.5|2
1738733530000|2025-02-05 05:32:10|205074|204984|205074|204984|205074|204984|205074|204984|1
1738733550000|2025-02-05 05:32:30|205081.6|204991.6|205081.6|204991.6|205081.6|204991.6|205081.6|204991.6|1
1738733560000|2025-02-05 05:32:40|205074.4|204984.4|205080.5|204990.5|205080.5|204990.5|205074.4|204984.4|2
1738733580000|2025-02-05 05:33:00|205081.6|204991.6|205081.6|204991.6|205081.6|204991.6|205081.6|204991.6|1
1738733590000|2025-02-05 05:33:10|205110|204955|205082.5|204992.5|205110|204992.5|205076|204955|3
1738733610000|2025-02-05 05:33:30|205081.5|204991.5|205081.5|204991.5|205081.5|204991.5|205081.5|204991.5|1
1738733640000|2025-02-05 05:34:00|205074.5|204984.5|205079.5|204989.5|205079.5|204989.5|205074.5|204984.5|2
1738733670000|2025-02-05 05:34:30|205079|204989|205079|204989|205079|204989|205079|204989|1
1738733700000|2025-02-05 05:35:00|205073|204983|205079.8|204989.8|205079.8|204989.8|205073|204983|2
1738733730000|2025-02-05 05:35:30|205073.5|204983.5|205073.5|204983.5|205073.5|204983.5|205073.5|204983.5|1
1738733750000|2025-02-05 05:35:50|205081.2|204991.2|205081.2|204991.2|205081.2|204991.2|205081.2|204991.2|1
1738733760000|2025-02-05 05:36:00|205080.2|204990.2|205080.2|204990.2|205080.2|204990.2|205080.2|204990.2|1
1738733770000|2025-02-05 05:36:10|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|1
1738733790000|2025-02-05 05:36:30|205084.9|204994.9|205103.6|205013.6|205109.5|205019.5|205084.9|204994.9|5
1738733810000|2025-02-05 05:36:50|205102.2|205012.2|205102.2|205012.2|205102.2|205012.2|205102.2|205012.2|1
1738733820000|2025-02-05 05:37:00|205107|205017|205120.1|205030.1|205127.3|205037.3|205107|205017|5
1738733840000|2025-02-05 05:37:20|205126.5|205036.5|205124.5|205034.5|205126.5|205036.5|205123.3|205033.3|3
1738733850000|2025-02-05 05:37:30|205126.9|205036.9|205126.9|205036.9|205126.9|205036.9|205126.9|205036.9|1
1738733860000|2025-02-05 05:37:40|205125.7|205035.7|205125.7|205035.7|205125.7|205035.7|205125.7|205035.7|1
1738733870000|2025-02-05 05:37:50|205132.8|205042.8|205126.8|205036.8|205132.8|205042.8|205126.8|205036.8|2
1738733910000|2025-02-05 05:38:30|205223.9|204964.1|205223.9|204964.1|205223.9|204964.1|205223.9|204964.1|1
1738733920000|2025-02-05 05:38:40|205139.9|205049.9|205127.2|205037.2|205139.9|205049.9|205127.2|205037.2|3
1738733960000|2025-02-05 05:39:20|205120|205030|205120|205030|205120|205030|205120|205030|1
1738733970000|2025-02-05 05:39:30|205126.4|205036.4|205133.7|205043.7|205133.7|205043.7|205126.4|205036.4|2
1738733980000|2025-02-05 05:39:40|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|1
1738734020000|2025-02-05 05:40:20|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734030000|2025-02-05 05:40:30|205222.3|204970.1|205129.9|205039.9|205222.3|205039.9|205129.9|204970.1|2
1738734040000|2025-02-05 05:40:40|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|1
1738734080000|2025-02-05 05:41:20|205224.4|204972.3|205224.4|204972.3|205224.4|204972.3|205224.4|204972.3|1
1738734090000|2025-02-05 05:41:30|205129.8|205039.8|205129.8|205039.8|205129.8|205039.8|205129.8|205039.8|1
1738734100000|2025-02-05 05:41:40|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|205126.6|205036.6|1
1738734120000|2025-02-05 05:42:00|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734140000|2025-02-05 05:42:20|205224.3|204972.4|205131|205041|205224.3|205041|205131|204972.4|2
1738734160000|2025-02-05 05:42:40|205127.4|205037.4|205126|205036|205133.4|205043.4|205126|205036|5
1738734210000|2025-02-05 05:43:30|205120|205030|205120|205030|205219.3|205030|205120|204967.6|3
1738734220000|2025-02-05 05:43:40|205125.8|205035.8|205126.5|205036.5|205133.2|205043.2|205125.8|205035.8|3
1738734230000|2025-02-05 05:43:50|205132.9|205042.9|205126|205036|205132.9|205042.9|205126|205036|2
1738734250000|2025-02-05 05:44:10|205134|205044|205127.8|205037.8|205134|205044|205127.8|205037.8|2
1738734290000|2025-02-05 05:44:50|205224.3|204972.6|205224.3|204972.6|205224.3|204972.6|205224.3|204972.6|1
1738734300000|2025-02-05 05:45:00|205227.7|204976|205129.7|205039.7|205227.7|205044.9|205129.7|204976|3
1738734310000|2025-02-05 05:45:10|205129.5|205039.5|205129.5|205039.5|205129.5|205039.5|205129.5|205039.5|1
1738734330000|2025-02-05 05:45:30|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|205122.5|205032.5|1
1738734350000|2025-02-05 05:45:50|205128.2|205038.2|205128.2|205038.2|205128.2|205038.2|205128.2|205038.2|1
1738734360000|2025-02-05 05:46:00|205127.4|205037.4|205127.4|205037.4|205127.4|205037.4|205127.4|205037.4|1
1738734390000|2025-02-05 05:46:30|205222.1|204982.1|205120|205030|205222.1|205030|205120|204982.1|2
1738734410000|2025-02-05 05:46:50|205127|205037|205127|205037|205127|205037|205127|205037|1
1738734450000|2025-02-05 05:47:30|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734460000|2025-02-05 05:47:40|205132.7|205042.7|205126.2|205036.2|205132.7|205042.7|205126.2|205036.2|2
1738734480000|2025-02-05 05:48:00|205133.4|205043.4|205126.8|205036.8|205133.4|205043.4|205126.8|205036.8|2
1738734520000|2025-02-05 05:48:40|205120|205030|205133.4|205043.4|205133.4|205043.4|205120|205030|2
1738734530000|2025-02-05 05:48:50|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1738734540000|2025-02-05 05:49:00|205133.8|205043.8|205127.4|205037.4|205133.8|205043.8|205127.4|205037.4|2
1738734570000|2025-02-05 05:49:30|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734590000|2025-02-05 05:49:50|205127.4|205037.4|205127.4|205037.4|205127.4|205037.4|205127.4|205037.4|1
1738734630000|2025-02-05 05:50:30|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734650000|2025-02-05 05:50:50|205126.9|205036.9|205126.9|205036.9|205126.9|205036.9|205126.9|205036.9|1
1738734660000|2025-02-05 05:51:00|205134.8|205044.8|205127.6|205037.6|205134.8|205044.8|205127.6|205037.6|2
1738734690000|2025-02-05 05:51:30|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734700000|2025-02-05 05:51:40|205135|205045|205129.2|205039.2|205135|205045|205129.2|205039.2|2
1738734740000|2025-02-05 05:52:20|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734760000|2025-02-05 05:52:40|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1738734800000|2025-02-05 05:53:20|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734810000|2025-02-05 05:53:30|205126.4|205036.4|205126.4|205036.4|205126.4|205036.4|205126.4|205036.4|1
1738734870000|2025-02-05 05:54:30|205120|205030|205126.5|205036.5|205126.5|205036.5|205120|205030|2
1738734890000|2025-02-05 05:54:50|205129.7|205039.7|205129.7|205039.7|205129.7|205039.7|205129.7|205039.7|1
1738734900000|2025-02-05 05:55:00|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734920000|2025-02-05 05:55:20|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1738734950000|2025-02-05 05:55:50|205120|205030|205120|205030|205120|205030|205120|205030|1
1738734980000|2025-02-05 05:56:20|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|205126.8|205036.8|1
1738734990000|2025-02-05 05:56:30|205134.8|205044.8|205140.6|205050.6|205147.3|205057.3|205134.8|205044.8|3
1738735020000|2025-02-05 05:57:00|205135.1|205045.1|205128.9|205038.9|205135.1|205045.1|205128.9|205038.9|2
1738735060000|2025-02-05 05:57:40|205126|205036|205126|205036|205126|205036|205126|205036|1
1738735090000|2025-02-05 05:58:10|205120|205030|205120|205030|205120|205030|205120|205030|1
1738735120000|2025-02-05 05:58:40|205127.3|205037.3|205127.3|205037.3|205127.3|205037.3|205127.3|205037.3|1
1738735150000|2025-02-05 05:59:10|205120|205030|205120|205030|205120|205030|205120|205030|1
1738735170000|2025-02-05 05:59:30|205127.8|205037.8|205127.8|205037.8|205127.8|205037.8|205127.8|205037.8|1
1738735180000|2025-02-05 05:59:40|205122.8|205032.8|205107.7|205017.7|205122.8|205032.8|205107.7|205017.7|3
1738735190000|2025-02-05 05:59:50|205103.9|205013.9|205106|205016|205107.2|205017.2|205101.8|205011.8|4
1738735200000|2025-02-05 06:00:00|205112.8|205022.8|205111.4|205021.4|205114.4|205024.4|205111.4|205021.4|3
1738735230000|2025-02-05 06:00:30|205115|205025|205115|205025|205115|205025|205115|205025|1
1738735250000|2025-02-05 06:00:50|205111.4|205021.4|205111.4|205021.4|205111.4|205021.4|205111.4|205021.4|1
1738735300000|2025-02-05 06:01:40|205115|205025|205115|205025|205115|205025|205115|205025|1
1738735310000|2025-02-05 06:01:50|205110.8|205020.8|205101.4|205011.4|205110.8|205020.8|205101.4|205011.4|3
1738735350000|2025-02-05 06:02:30|205100|205010|205100|205010|205100|205010|205100|205010|1
1738735370000|2025-02-05 06:02:50|205101|205011|205101|205011|205101|205011|205101|205011|1
1738735400000|2025-02-05 06:03:20|205100|205010|205100|205010|205100|205010|205100|205010|1
1738735410000|2025-02-05 06:03:30|205109.3|205019.3|205110.3|205020.3|205115|205025|205109.3|205019.3|3
1738735420000|2025-02-05 06:03:40|205114.8|205024.8|205110.3|205020.3|205114.8|205024.8|205110.3|205020.3|2
1738735460000|2025-02-05 06:04:20|205105|205015|205112.7|205022.7|205112.7|205022.7|205105|205015|2
1738735500000|2025-02-05 06:05:00|205105|205015|205105|205015|205105|205015|205105|205015|1
1738735510000|2025-02-05 06:05:10|205112.1|205022.1|205112.1|205022.1|205112.1|205022.1|205112.1|205022.1|1
1738735550000|2025-02-05 06:05:50|205105|205015|205105|205015|205105|205015|205105|205015|1
1738735570000|2025-02-05 06:06:10|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|205112.8|205022.8|1
1738735600000|2025-02-05 06:06:40|205105|205015|205105|205015|205105|205015|205105|205015|1
1738735620000|2025-02-05 06:07:00|205112.5|205022.5|205112.5|205022.5|205112.5|205022.5|205112.5|205022.5|1
1738735650000|2025-02-05 06:07:30|205108.9|205018.9|205096.4|205006.4|205108.9|205018.9|205096.4|205006.4|2
1738735660000|2025-02-05 06:07:40|205091.6|205001.6|205096|205006|205096|205006|205085.5|204995.5|5
1738735670000|2025-02-05 06:07:50|205091.2|205001.2|205096.6|205006.6|205096.6|205006.6|205091.2|205001.2|2
1738735680000|2025-02-05 06:08:00|205089.8|204999.8|205092.5|205002.5|205096.6|205006.6|205086.6|204996.6|5
1738735700000|2025-02-05 06:08:20|205095.6|205005.6|205095.6|205005.6|205095.6|205005.6|205095.6|205005.6|1
1738735720000|2025-02-05 06:08:40|205089.4|204999.4|205093.2|205003.2|205093.2|205003.2|205089.4|204999.4|2
1738735730000|2025-02-05 06:08:50|205095.7|205005.7|205095.2|205005.2|205095.7|205005.7|205095.2|205005.2|2
1738735750000|2025-02-05 06:09:10|205100|205010|205100|205010|205100|205010|205100|205010|1
1738735770000|2025-02-05 06:09:30|205098.2|205008.2|205096.5|205006.5|205098.2|205008.2|205090.5|205000.5|3
1738735790000|2025-02-05 06:09:50|205089.4|204999.4|205086.3|204996.3|205090.3|205000.3|205086.3|204996.3|4
1738735800000|2025-02-05 06:10:00|205089.1|204999.1|205089.1|204999.1|205089.1|204999.1|205084.3|204994.3|3
1738735810000|2025-02-05 06:10:10|205083.9|204993.9|205089|204999|205089|204999|205083.9|204993.9|2
1738735820000|2025-02-05 06:10:20|205083.8|204993.8|205088.6|204998.6|205088.6|204998.6|205083.8|204993.8|2
1738735860000|2025-02-05 06:11:00|205091.5|205001.5|205091.5|205001.5|205091.5|205001.5|205091.5|205001.5|1
1738735870000|2025-02-05 06:11:10|205089.4|204999.4|205089.4|204999.4|205089.4|204999.4|205089.4|204999.4|1
1738735900000|2025-02-05 06:11:40|205086.3|204996.3|205089.4|204999.4|205090.3|205000.3|205085.4|204995.4|5
1738735910000|2025-02-05 06:11:50|205084.6|204994.6|205088.8|204998.8|205088.8|204998.8|205084.6|204994.6|2
1738735950000|2025-02-05 06:12:30|205091.5|205001.5|205091.5|205001.5|205091.5|205001.5|205091.5|205001.5|1
1738735960000|2025-02-05 06:12:40|205089.3|204999.3|205089.3|204999.3|205089.3|204999.3|205089.3|204999.3|1
1738735990000|2025-02-05 06:13:10|205090.1|205000.1|205089.8|204999.8|205090.1|205000.1|205089.8|204999.8|2
1738736010000|2025-02-05 06:13:30|205092.5|205002.5|205089.9|204999.9|205092.5|205002.5|205084.8|204994.8|3
1738736020000|2025-02-05 06:13:40|205084.1|204994.1|205089.7|204999.7|205089.7|204999.7|205084.1|204994.1|2
1738736050000|2025-02-05 06:14:10|205085|204995|205089.9|204999.9|205089.9|204999.9|205085|204995|2
1738736080000|2025-02-05 06:14:40|205092.5|205002.5|205092.5|205002.5|205092.5|205002.5|205092.5|205002.5|1
1738736090000|2025-02-05 06:14:50|205087.2|204997.2|205032.1|204942.1|205087.2|204997.2|205026|204936|6
1738736120000|2025-02-05 06:15:20|205030|204940|205030|204940|205030|204940|205030|204940|1
1738736140000|2025-02-05 06:15:40|205032.2|204942.2|205032.2|204942.2|205032.2|204942.2|205032.2|204942.2|1
1738736170000|2025-02-05 06:16:10|205028.8|204938.8|205021.4|204931.4|205028.8|204938.8|205018.5|204928.5|5
1738736180000|2025-02-05 06:16:20|205014.4|204924.4|205019.8|204929.8|205019.8|204929.8|205014.4|204924.4|2
1738736190000|2025-02-05 06:16:30|205016.1|204926.1|205009.8|204919.8|205016.1|204926.1|205009.8|204919.8|4
1738736200000|2025-02-05 06:16:40|205006.3|204916.3|205008.7|204918.7|205008.7|204918.7|205003.6|204913.6|4
1738736220000|2025-02-05 06:17:00|205001.9|204911.9|205000|204910|205001.9|204911.9|204997.3|204907.3|3
1738736230000|2025-02-05 06:17:10|204995.4|204905.4|204984.9|204894.9|205001.1|204911.1|204984.9|204894.9|6
1738736250000|2025-02-05 06:17:30|204981.1|204891.1|204986.3|204896.3|204986.3|204896.3|204981.1|204891.1|2
1738736290000|2025-02-05 06:18:10|204990|204900|204986.6|204896.6|204990|204900|204986.6|204896.6|3
1738736300000|2025-02-05 06:18:20|204987.8|204897.8|204987.8|204897.8|204987.8|204897.8|204987.8|204897.8|1
1738736320000|2025-02-05 06:18:40|204993|204903|204986|204896|204993|204903|204979.6|204889.6|3
1738736350000|2025-02-05 06:19:10|204991.5|204901.5|204991.5|204901.5|204991.5|204901.5|204991.5|204901.5|1
1738736370000|2025-02-05 06:19:30|204978.9|204888.9|204986.1|204896.1|204986.1|204896.1|204978.9|204888.9|2
1738736380000|2025-02-05 06:19:40|204986.3|204896.3|204987.6|204897.6|204987.6|204897.6|204986.3|204896.3|2
1738736390000|2025-02-05 06:19:50|204981|204891|204986.4|204896.4|204986.4|204896.4|204977.7|204887.7|5
1738736420000|2025-02-05 06:20:20|204980|204890|204986.3|204896.3|204986.3|204896.3|204980|204890|2
1738736430000|2025-02-05 06:20:30|204980.5|204890.5|204988.3|204898.3|204988.3|204898.3|204980.5|204890.5|2
1738736440000|2025-02-05 06:20:40|204988.6|204898.6|204988.6|204898.6|204988.6|204898.6|204988.6|204898.6|1
1738736470000|2025-02-05 06:21:10|204995|204905|204995|204905|204995|204905|204995|204905|1
1738736490000|2025-02-05 06:21:30|204989.4|204899.4|204989.4|204899.4|204989.4|204899.4|204989.4|204899.4|1
1738736510000|2025-02-05 06:21:50|204990|204900|204988.4|204898.4|204990|204900|204981.7|204891.7|3
1738736550000|2025-02-05 06:22:30|204995|204905|205048.9|204791.6|205048.9|204905|204995|204791.6|2
1738736560000|2025-02-05 06:22:40|205052.7|204795.4|205052.7|204795.4|205052.7|204795.4|205052.7|204795.4|1
1738736570000|2025-02-05 06:22:50|204984.7|204894.7|204984.7|204894.7|204984.7|204894.7|204984.7|204894.7|1
1738736580000|2025-02-05 06:23:00|204988|204898|204988|204898|204988|204898|204988|204898|1
1738736600000|2025-02-05 06:23:20|204992.5|204902.5|204974.5|204884.5|204992.5|204902.5|204969|204879|6
1738736610000|2025-02-05 06:23:30|204976.5|204886.5|204885.2|204795.2|204977.8|204887.8|204885.2|204795.2|10
1738736620000|2025-02-05 06:23:40|204883.8|204793.8|204839.4|204749.4|204883.8|204793.8|204833.1|204743.1|17
1738736630000|2025-02-05 06:23:50|204835.1|204745.1|204835.5|204745.5|204839.3|204749.3|204835.1|204745.1|3
1738736640000|2025-02-05 06:24:00|204839.3|204749.3|204838.9|204748.9|204839.3|204749.3|204835|204745|3
1738736650000|2025-02-05 06:24:10|204835.2|204745.2|204831.9|204741.9|204835.2|204745.2|204831.9|204741.9|2
1738736660000|2025-02-05 06:24:20|204835.2|204745.2|204853.4|204763.4|204856.2|204766.2|204835.2|204745.2|6
1738736670000|2025-02-05 06:24:30|204857.2|204767.2|204835.2|204745.2|204857.2|204767.2|204835.2|204745.2|10
1738736700000|2025-02-05 06:25:00|204840|204750|204840|204750|204840|204750|204840|204750|1
1738736710000|2025-02-05 06:25:10|204838.9|204748.9|204856.6|204766.6|204856.6|204766.6|204838.9|204748.9|3
1738736720000|2025-02-05 06:25:20|204862.9|204772.9|204863.8|204773.8|204863.8|204773.8|204862.9|204772.9|3
1738736730000|2025-02-05 06:25:30|204869.6|204779.6|204869.6|204779.6|204869.6|204779.6|204869.6|204779.6|1
1738736740000|2025-02-05 06:25:40|204875.6|204785.6|204893.1|204803.1|204893.1|204803.1|204875.6|204785.6|3
1738736770000|2025-02-05 06:26:10|204890|204800|204890|204800|204890|204800|204890|204800|1
1738736800000|2025-02-05 06:26:40|204890.7|204800.7|204890.7|204800.7|204892.7|204802.7|204890.7|204800.7|3
1738736830000|2025-02-05 06:27:10|204890|204800|204890|204800|204890|204800|204890|204800|1
1738736850000|2025-02-05 06:27:30|204890.3|204800.3|204890.3|204800.3|204890.3|204800.3|204890.3|204800.3|1
1738736860000|2025-02-05 06:27:40|204885.6|204795.6|204873.9|204783.9|204885.6|204795.6|204873.4|204783.4|3
1738736870000|2025-02-05 06:27:50|204880.2|204790.2|204881.5|204791.5|204881.5|204791.5|204880.2|204790.2|2
1738736880000|2025-02-05 06:28:00|204883.5|204793.5|204875.6|204785.6|204883.5|204793.5|204875.6|204785.6|4
1738736890000|2025-02-05 06:28:10|204869.7|204779.7|204859.6|204769.6|204869.7|204779.7|204859.6|204769.6|4
1738736900000|2025-02-05 06:28:20|204854|204764|204852.3|204762.3|204854|204764|204852.3|204762.3|2
1738736920000|2025-02-05 06:28:40|204854.3|204764.3|204854.3|204764.3|204854.3|204764.3|204854.3|204764.3|1
1738736930000|2025-02-05 06:28:50|204857|204767|204857|204767|204857|204767|204857|204767|1
1738736960000|2025-02-05 06:29:20|204856.1|204766.1|204856.1|204766.1|204856.1|204766.1|204856.1|204766.1|1
1738736980000|2025-02-05 06:29:40|204854.7|204764.7|204854.7|204764.7|204854.7|204764.7|204854.7|204764.7|1
1738736990000|2025-02-05 06:29:50|204855|204765|204855|204765|204855|204765|204855|204765|1
1738737010000|2025-02-05 06:30:10|204859.2|204769.2|204875.1|204785.1|204875.1|204785.1|204859.2|204769.2|2
1738737020000|2025-02-05 06:30:20|204869.4|204779.4|204869.4|204779.4|204869.4|204779.4|204869.4|204779.4|1
1738737030000|2025-02-05 06:30:30|204867.1|204777.1|204868.1|204778.1|204868.1|204778.1|204867.1|204777.1|2
1738737040000|2025-02-05 06:30:40|204869.1|204779.1|204871.7|204781.7|204871.7|204781.7|204869.1|204779.1|2
1738737050000|2025-02-05 06:30:50|204877.4|204787.4|204877.4|204787.4|204877.4|204787.4|204877.4|204787.4|1
1738737100000|2025-02-05 06:31:40|204874.5|204784.5|204874.6|204784.6|204874.6|204784.6|204874.5|204784.5|2
1738737130000|2025-02-05 06:32:10|204874.5|204784.5|204880.5|204790.5|204880.5|204790.5|204874.5|204784.5|2
1738737160000|2025-02-05 06:32:40|204881|204791|204881|204791|204881|204791|204881|204791|1
1738737170000|2025-02-05 06:32:50|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|1
1738737190000|2025-02-05 06:33:10|204876.2|204786.2|204876.2|204786.2|204876.2|204786.2|204876.2|204786.2|1
1738737220000|2025-02-05 06:33:40|204875.1|204785.1|204873.5|204783.5|204875.1|204785.1|204873.5|204783.5|2
1738737240000|2025-02-05 06:34:00|204874.8|204784.8|204874.8|204784.8|204874.8|204784.8|204874.8|204784.8|1
1738737260000|2025-02-05 06:34:20|204882.7|204792.7|204895.2|204805.2|204895.2|204805.2|204882.7|204792.7|2
1738737270000|2025-02-05 06:34:30|204891.5|204801.5|204891.5|204801.5|204891.5|204801.5|204891.5|204801.5|1
1738737290000|2025-02-05 06:34:50|204885|204795|204885|204795|204885|204795|204885|204795|1
1738737300000|2025-02-05 06:35:00|204886.6|204796.6|204894.9|204804.9|204894.9|204804.9|204883.3|204793.3|5
1738737320000|2025-02-05 06:35:20|204891.5|204801.5|204895.9|204805.9|204895.9|204805.9|204891.5|204801.5|2
1738737330000|2025-02-05 06:35:30|204905.3|204815.3|204908.8|204818.8|204928|204838|204905.3|204815.3|5
1738737340000|2025-02-05 06:35:40|204915.4|204825.4|204946.1|204856.1|204946.1|204856.1|204915.4|204825.4|3
1738737360000|2025-02-05 06:36:00|204980.8|204828|204985|204895|204985.7|204895.7|204945.7|204828|6
1738737380000|2025-02-05 06:36:20|204972.4|204882.4|204972.4|204882.4|204972.4|204882.4|204972.4|204882.4|1
1738737390000|2025-02-05 06:36:30|204970|204880|204970|204880|204970|204880|204970|204880|1
1738737400000|2025-02-05 06:36:40|204966.9|204876.9|204944.7|204854.7|204966.9|204876.9|204944.3|204854.3|3
1738737410000|2025-02-05 06:36:50|204944.5|204854.5|204946.2|204856.2|204954.2|204864.2|204944.5|204854.5|3
1738737420000|2025-02-05 06:37:00|204976.8|204886.8|204976.8|204886.8|204976.8|204886.8|204976.8|204886.8|1
1738737430000|2025-02-05 06:37:10|204982.4|204892.4|204984.1|204894.1|204984.1|204894.1|204982.4|204892.4|2
1738737440000|2025-02-05 06:37:20|204978.9|204888.9|204971.7|204881.7|204978.9|204888.9|204971.7|204881.7|2
1738737480000|2025-02-05 06:38:00|204970|204880|204970|204880|204970|204880|204970|204880|1
1738737500000|2025-02-05 06:38:20|204971.1|204881.1|204971.1|204881.1|204971.1|204881.1|204971.1|204881.1|1
1738737530000|2025-02-05 06:38:50|204970|204880|204970|204880|204970|204880|204970|204880|1
1738737550000|2025-02-05 06:39:10|204971.3|204881.3|204971.3|204881.3|204971.3|204881.3|204971.3|204881.3|1
1738737590000|2025-02-05 06:39:50|204970|204880|204970|204880|204970|204880|204970|204880|1
1738737610000|2025-02-05 06:40:10|204971.6|204881.6|204971.6|204881.6|204971.6|204881.6|204971.6|204881.6|1
1738737640000|2025-02-05 06:40:40|204970|204880|204970|204880|204970|204880|204970|204880|1
1738737650000|2025-02-05 06:40:50|204978.3|204888.3|205027.6|204937.6|205029.3|204939.3|204978.3|204888.3|4
1738737660000|2025-02-05 06:41:00|205029.6|204939.6|205150.6|205060.6|205151|205061|205028.2|204938.2|8
1738737680000|2025-02-05 06:41:20|205142.3|205052.3|205131|205041|205142.3|205052.3|205131|205041|2
1738737690000|2025-02-05 06:41:30|205127.2|205037.2|205127.2|205037.2|205127.2|205037.2|205127.2|205037.2|1
1738737700000|2025-02-05 06:41:40|205123.6|205033.6|205123.6|205033.6|205123.6|205033.6|205123.6|205033.6|1
1738737740000|2025-02-05 06:42:20|205125|205035|205125|205035|205125|205035|205125|205035|1
1738737760000|2025-02-05 06:42:40|205126|205036|205126|205036|205126|205036|205126|205036|1
1738737790000|2025-02-05 06:43:10|205119.8|205029.8|205123.5|205033.5|205123.5|205033.5|205119.8|205029.8|2
1738737800000|2025-02-05 06:43:20|205118.7|205028.7|205123.5|205033.5|205123.5|205033.5|205118.7|205028.7|2
1738737820000|2025-02-05 06:43:40|205127.1|205037.1|205127.1|205037.1|205127.1|205037.1|205127.1|205037.1|1
1738737840000|2025-02-05 06:44:00|205131|205041|205162.2|205072.2|205162.2|205072.2|205131|205041|2
1738737850000|2025-02-05 06:44:10|205157.7|205067.7|205160.8|205070.8|205165.7|205075.7|205157.7|205067.7|3
1738737880000|2025-02-05 06:44:40|205160|205070|205157.3|205067.3|205160|205070|205149.7|205059.7|3
1738737920000|2025-02-05 06:45:20|205158.5|205068.5|205144.5|205054.5|205158.5|205068.5|205144.4|205054.4|5
1738737930000|2025-02-05 06:45:30|205149.2|205059.2|205139.4|205049.4|205149.2|205059.2|205135.7|205045.7|5
1738737950000|2025-02-05 06:45:50|205141.9|205051.9|205141.9|205051.9|205141.9|205051.9|205141.9|205051.9|1
1738737960000|2025-02-05 06:46:00|205136.8|205046.8|205119.2|205029.2|205136.8|205046.8|205119.2|205029.2|2
1738737970000|2025-02-05 06:46:10|205114|205024|205092|205002|205114|205024|205092|205002|4
1738737980000|2025-02-05 06:46:20|205086.6|204996.6|205086.5|204996.5|205091.4|205001.4|205086.5|204996.5|3
1738737990000|2025-02-05 06:46:30|205091.4|205001.4|205128.4|205038.4|205128.4|205038.4|205091.4|205001.4|4
1738738000000|2025-02-05 06:46:40|205128|205038|205135|205045|205135|205045|205128|205038|3
1738738020000|2025-02-05 06:47:00|205130.4|205040.4|205130.4|205040.4|205130.4|205040.4|205130.4|205040.4|1
1738738040000|2025-02-05 06:47:20|205135|205045|205158.6|205068.6|205158.6|205068.6|205130.7|205040.7|4
1738738060000|2025-02-05 06:47:40|205154.4|205064.4|205159.1|205069.1|205159.1|205069.1|205154.4|205064.4|2
1738738070000|2025-02-05 06:47:50|205154.1|205064.1|205157.5|205067.5|205157.5|205067.5|205154.1|205064.1|2
1738738090000|2025-02-05 06:48:10|205162.2|205072.2|205162.2|205072.2|205162.2|205072.2|205162.2|205072.2|1
1738738110000|2025-02-05 06:48:30|205158.1|205068.1|205158.1|205068.1|205158.1|205068.1|205158.1|205068.1|1
1738738120000|2025-02-05 06:48:40|205161.6|205071.6|205161.6|205071.6|205161.6|205071.6|205161.6|205071.6|1
1738738140000|2025-02-05 06:49:00|205164.8|205074.8|205164.8|205074.8|205164.8|205074.8|205164.8|205074.8|1
1738738170000|2025-02-05 06:49:30|205165|205075|205165|205075|205165|205075|205165|205075|1
1738738190000|2025-02-05 06:49:50|205164.6|205074.6|205164.6|205074.6|205164.6|205074.6|205164.6|205074.6|1
1738738210000|2025-02-05 06:50:10|205171.1|205081.1|205172.8|205082.8|205179.2|205089.2|205171.1|205081.1|7
1738738240000|2025-02-05 06:50:40|205170|205080|205172.3|205082.3|205179|205089|205170|205080|3
1738738260000|2025-02-05 06:51:00|205181.2|205091.2|205196.1|205106.1|205201.6|205111.6|205181.2|205091.2|5
1738738280000|2025-02-05 06:51:20|205199.5|205109.5|205211.6|205121.6|205218.6|205128.6|205199.5|205109.5|4
1738738290000|2025-02-05 06:51:30|205266.4|205176.4|205259.5|205169.5|205266.4|205176.4|205259|205169|5
1738738320000|2025-02-05 06:52:00|205260|205170|205260|205170|205260|205170|205260|205170|1
1738738330000|2025-02-05 06:52:10|205264.8|205174.8|205261.2|205171.2|205264.8|205174.8|205261.2|205171.2|2
1738738340000|2025-02-05 06:52:20|205257.7|205167.7|205257.7|205167.7|205257.7|205167.7|205257.7|205167.7|1
1738738370000|2025-02-05 06:52:50|205265.2|205175.2|205260.8|205170.8|205265.2|205175.2|205260.8|205170.8|2
1738738400000|2025-02-05 06:53:20|205265.4|205175.4|205261.2|205171.2|205265.4|205175.4|205261.2|205171.2|2
1738738420000|2025-02-05 06:53:40|205257.6|205167.6|205261.9|205171.9|205261.9|205171.9|205257.6|205167.6|4
1738738440000|2025-02-05 06:54:00|205258.4|205168.4|205258.4|205168.4|205258.4|205168.4|205258.4|205168.4|1
1738738450000|2025-02-05 06:54:10|205262|205172|205269|205179|205269|205179|205258.3|205168.3|5
1738738460000|2025-02-05 06:54:20|205263.2|205173.2|205263.6|205173.6|205267.1|205177.1|205263.2|205173.2|3
1738738470000|2025-02-05 06:54:30|205269.2|205179.2|205263|205173|205269.2|205179.2|205263|205173|4
1738738480000|2025-02-05 06:54:40|205261.7|205171.7|205263.3|205173.3|205268.4|205178.4|205261.7|205171.7|3
1738738490000|2025-02-05 06:54:50|205262.5|205172.5|205262.5|205172.5|205262.5|205172.5|205262.5|205172.5|1
1738738500000|2025-02-05 06:55:00|205265.8|205175.8|205262.4|205172.4|205265.8|205175.8|205262.4|205172.4|2
1738738510000|2025-02-05 06:55:10|205266.4|205176.4|205262.1|205172.1|205269|205179|205261.5|205171.5|18
1738738520000|2025-02-05 06:55:20|205268.8|205178.8|205263.3|205173.3|205270.5|205180.5|205263.3|205173.3|7
1738738530000|2025-02-05 06:55:30|205264.1|205174.1|205265.5|205175.5|205270.8|205180.8|205263.9|205173.9|5
1738738540000|2025-02-05 06:55:40|205271.9|205181.9|205367.7|205277.7|205367.7|205277.7|205271.9|205181.9|8
1738738550000|2025-02-05 06:55:50|205371.1|205281.1|205386.7|205296.7|205386.7|205296.7|205371.1|205281.1|4
1738738560000|2025-02-05 06:56:00|205393.4|205303.4|205481.9|205391.9|205482.8|205392.8|205393.4|205303.4|12
1738738570000|2025-02-05 06:56:10|205486.1|205396.1|205565.1|205475.1|205591.9|205501.9|205486.1|205396.1|16
1738738580000|2025-02-05 06:56:20|205569.5|205479.5|205624.7|205454.5|205624.7|205482.1|205569.5|205424.1|8
1738738590000|2025-02-05 06:56:30|205624.8|205462.5|205590.3|205432.2|205624.8|205462.6|205590.1|205431.9|9
1738738600000|2025-02-05 06:56:40|205592.2|205434|205602.1|205437.2|205616.5|205497.8|205587.8|205431.7|14
1738738610000|2025-02-05 06:56:50|205599.9|205435|205601.9|205442.8|205604.8|205442.8|205599.9|205435|4
1738738620000|2025-02-05 06:57:00|205601.2|205442.1|205610.2|205450.5|205616.5|205461.4|205601.2|205442.1|7
1738738630000|2025-02-05 06:57:10|205613.1|205447.6|205613.1|205447.6|205613.1|205447.6|205613.1|205447.6|1
1738738640000|2025-02-05 06:57:20|205574|205443.6|205574|205484|205574|205484|205574|205443.6|2
1738738650000|2025-02-05 06:57:30|205573.3|205483.3|205573.3|205483.3|205573.3|205483.3|205573.3|205483.3|1
1738738660000|2025-02-05 06:57:40|205568.5|205478.5|205561|205471|205568.5|205478.5|205561|205471|3
1738738670000|2025-02-05 06:57:50|205554.4|205464.4|205521.7|205431.7|205554.4|205464.4|205521.7|205431.7|9
1738738680000|2025-02-05 06:58:00|205524.9|205434.9|205477.5|205387.5|205526.9|205436.9|205477.5|205346.6|11
1738738690000|2025-02-05 06:58:10|205471.3|205381.3|205471.3|205381.3|205471.3|205381.3|205471.3|205381.3|1
1738738700000|2025-02-05 06:58:20|205480.2|205390.2|205498.9|205408.9|205511.9|205409.2|205479.4|205357.6|6
1738738710000|2025-02-05 06:58:30|205476.5|205386.5|205468|205378|205476.5|205386.5|205462.8|205372.8|7
1738738720000|2025-02-05 06:58:40|205470.2|205380.2|205466.1|205376.1|205470.2|205380.2|205462.2|205372.2|6
1738738730000|2025-02-05 06:58:50|205463.1|205373.1|205369.9|205279.9|205463.1|205373.1|205369.9|205279.9|20
1738738740000|2025-02-05 06:59:00|205369.6|205279.6|205373.1|205283.1|205374.4|205284.4|205369.6|205279.6|6
1738738750000|2025-02-05 06:59:10|205380.5|205290.5|205465.9|205375.9|205466.1|205376.1|205380.5|205290.5|10
1738738760000|2025-02-05 06:59:20|205460.1|205370.1|205460.3|205370.3|205465.9|205375.9|205460.1|205370.1|3
1738738770000|2025-02-05 06:59:30|205466.2|205376.2|205473.5|205383.5|205473.5|205383.5|205466.2|205376.2|4
1738738780000|2025-02-05 06:59:40|205476.5|205386.5|205475.3|205385.3|205478.8|205388.8|205475.3|205385.3|3
1738738790000|2025-02-05 06:59:50|205472|205382|205454|205364|205474.5|205382|205444.1|205322.7|6
1738738800000|2025-02-05 07:00:00|205457|205367|205426.7|205336.7|205480.1|205390.1|205426.7|205336.7|11
1738738810000|2025-02-05 07:00:10|205426|205336|205426|205336|205426|205336|205426|205336|1
1738738820000|2025-02-05 07:00:20|205429.8|205339.8|205551.7|205461.7|205551.7|205461.7|205429.8|205339.8|9
1738738830000|2025-02-05 07:00:30|205550.4|205460.4|205551.4|205461.4|205559.5|205469.5|205546.4|205456.4|8
1738738840000|2025-02-05 07:00:40|205558.1|205468.1|205565|205475|205565|205475|205558.1|205468.1|3
1738738850000|2025-02-05 07:00:50|205561|205471|205545.4|205455.4|205561|205471|205545.4|205455.4|7
1738738860000|2025-02-05 07:01:00|205537.9|205447.9|205544.2|205454.2|205550.8|205460.8|205537.9|205447.9|6
1738738870000|2025-02-05 07:01:10|205537|205447|205548.6|205458.6|205555.2|205465.2|205533.7|205443.7|15
1738738880000|2025-02-05 07:01:20|205555.2|205465.2|205680.3|205590.3|205691.2|205601.2|205548.2|205458.2|15
1738738890000|2025-02-05 07:01:30|205669.8|205579.8|205604.7|205514.7|205669.8|205579.8|205604.7|205514.7|8
1738738900000|2025-02-05 07:01:40|205610|205520|205603.4|205513.4|205615.1|205525.1|205603.4|205513.4|3
1738738910000|2025-02-05 07:01:50|205601.1|205511.1|205605.2|205515.2|205605.2|205515.2|205601.1|205511.1|2
1738738920000|2025-02-05 07:02:00|205613.2|205523.2|205593.7|205503.7|205640.8|205550.8|205593.7|205503.7|5
1738738930000|2025-02-05 07:02:10|205597.2|205507.2|205598.8|205508.8|205599.3|205509.3|205585|205495|11
1738738940000|2025-02-05 07:02:20|205596.4|205506.4|205595.4|205505.4|205602.6|205512.6|205595.1|205505.1|4
1738738950000|2025-02-05 07:02:30|205596.8|205506.8|205644.3|205554.3|205644.3|205554.3|205596.8|205506.8|5
1738738960000|2025-02-05 07:02:40|205634.5|205544.5|205562.3|205472.3|205634.5|205544.5|205554.9|205464.9|15
1738738970000|2025-02-05 07:02:50|205562.8|205472.8|205562.8|205472.8|205562.8|205472.8|205562.8|205472.8|1
1738738980000|2025-02-05 07:03:00|205568.6|205478.6|205568.8|205478.8|205568.8|205478.8|205568.6|205478.6|2
1738738990000|2025-02-05 07:03:10|205562.9|205472.9|205567.5|205477.5|205567.6|205477.6|205562.9|205472.9|3
1738739000000|2025-02-05 07:03:20|205561.9|205471.9|205526.8|205436.8|205561.9|205471.9|205521.8|205431.8|4
1738739010000|2025-02-05 07:03:30|205519.5|205429.5|205521|205431|205527.1|205437.1|205519.5|205429.5|14
1738739020000|2025-02-05 07:03:40|205525.7|205435.7|205525.7|205435.7|205525.7|205435.7|205525.7|205435.7|1
1738739040000|2025-02-05 07:04:00|205528.8|205438.8|205530.9|205440.9|205568.4|205478.4|205524.7|205434.7|6
1738739060000|2025-02-05 07:04:20|205523.7|205433.7|205534.4|205444.4|205534.4|205444.4|205523.7|205433.7|3
1738739070000|2025-02-05 07:04:30|205526.2|205436.2|205567|205477|205574.6|205484.6|205526.2|205436.2|6
1738739080000|2025-02-05 07:04:40|205562.4|205472.4|205558.3|205468.3|205566.7|205476.7|205558|205468|11
1738739090000|2025-02-05 07:04:50|205561.5|205471.5|205564.4|205474.4|205564.4|205474.4|205557.8|205467.8|5
1738739100000|2025-02-05 07:05:00|205560.4|205470.4|205560.4|205470.4|205563.9|205473.9|205560.4|205470.4|3
1738739110000|2025-02-05 07:05:10|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|1
1738739120000|2025-02-05 07:05:20|205568.7|205478.7|205566.5|205476.5|205568.7|205478.7|205566|205476|5
1738739130000|2025-02-05 07:05:30|205561.2|205471.2|205572.3|205482.3|205572.3|205482.3|205557.1|205467.1|6
1738739140000|2025-02-05 07:05:40|205566.1|205476.1|205558.8|205468.8|205566.1|205476.1|205555.7|205465.7|4
1738739150000|2025-02-05 07:05:50|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|1
1738739160000|2025-02-05 07:06:00|205563.1|205473.1|205575.3|205485.3|205575.3|205485.3|205563.1|205473.1|3
1738739170000|2025-02-05 07:06:10|205571.9|205481.9|205555.1|205465.1|205571.9|205481.9|205555.1|205465.1|6
1738739180000|2025-02-05 07:06:20|205554.4|205464.4|205528.2|205438.2|205560|205470|205506.7|205416.7|7
1738739190000|2025-02-05 07:06:30|205521.4|205431.4|205497.7|205407.7|205526.2|205436.2|205494.2|205404.2|13
1738739200000|2025-02-05 07:06:40|205498.5|205408.5|205471.8|205381.8|205498.5|205408.5|205471.3|205381.3|4
1738739210000|2025-02-05 07:06:50|205475|205385|205472.3|205382.3|205477.7|205387.7|205472.3|205382.3|4
1738739220000|2025-02-05 07:07:00|205475.6|205385.6|205475.1|205385.1|205485.3|205395.3|205475.1|205385.1|7
1738739230000|2025-02-05 07:07:10|205476.3|205386.3|205503.5|205413.5|205515.9|205425.9|205476.3|205386.3|14
1738739240000|2025-02-05 07:07:20|205502.5|205412.5|205478.4|205388.4|205503.5|205413.5|205478.4|205388.4|6
1738739250000|2025-02-05 07:07:30|205469.7|205379.7|205465.7|205375.7|205469.7|205379.7|205465.7|205375.7|3
1738739260000|2025-02-05 07:07:40|205469.5|205379.5|205467.8|205377.8|205469.5|205379.5|205467.8|205377.8|3
1738739290000|2025-02-05 07:08:10|205468.5|205378.5|205475.9|205385.9|205475.9|205385.9|205468.5|205378.5|3
1738739300000|2025-02-05 07:08:20|205476.3|205386.3|205478.9|205388.9|205480.9|205390.9|205476.3|205386.3|3
1738739310000|2025-02-05 07:08:30|205482.6|205392.6|205482.6|205392.6|205482.6|205392.6|205482.6|205392.6|1
1738739330000|2025-02-05 07:08:50|205485|205395|205485|205395|205485|205395|205485|205395|1
1738739340000|2025-02-05 07:09:00|205475|205385|205485|205395|205485|205395|205475|205385|4
1738739350000|2025-02-05 07:09:10|205483.1|205393.1|205473.8|205383.8|205483.1|205393.1|205473.8|205383.8|4
1738739360000|2025-02-05 07:09:20|205477.8|205387.8|205449.3|205359.3|205483.5|205393.5|205449.3|205359.3|9
1738739370000|2025-02-05 07:09:30|205443.6|205353.6|205427.7|205337.7|205443.6|205353.6|205426.4|205336.4|4
1738739380000|2025-02-05 07:09:40|205420.2|205330.2|205421.5|205331.5|205421.5|205331.5|205412.7|205322.7|5
1738739390000|2025-02-05 07:09:50|205419|205329|205365.7|205275.7|205419|205329|205365.7|205275.7|5
1738739400000|2025-02-05 07:10:00|205370.2|205280.2|205391|205301|205392.5|205302.5|205370.2|205280.2|5
1738739410000|2025-02-05 07:10:10|205389|205299|205389|205299|205389|205299|205389|205299|1
1738739420000|2025-02-05 07:10:20|205391.3|205301.3|205391.3|205301.3|205391.3|205301.3|205391.3|205301.3|1
1738739430000|2025-02-05 07:10:30|205390.5|205300.5|205390.5|205300.5|205390.5|205300.5|205390.5|205300.5|1
1738739440000|2025-02-05 07:10:40|205385.2|205295.2|205374.1|205284.1|205385.2|205295.2|205374.1|205284.1|2
1738739450000|2025-02-05 07:10:50|205373.7|205283.7|205373.7|205283.7|205373.7|205283.7|205373.7|205283.7|1
1738739460000|2025-02-05 07:11:00|205379.1|205289.1|205379.1|205289.1|205379.1|205289.1|205379.1|205289.1|1
1738739470000|2025-02-05 07:11:10|205373.6|205283.6|205367.4|205277.4|205373.6|205283.6|205367.4|205277.4|5
1738739480000|2025-02-05 07:11:20|205365.1|205275.1|205362.4|205272.4|205365.4|205275.4|205362.4|205272.4|3
1738739490000|2025-02-05 07:11:30|205357.6|205267.6|205347.8|205257.8|205357.6|205267.6|205344.6|205254.6|4
1738739520000|2025-02-05 07:12:00|205352|205262|205352|205262|205352|205262|205352|205262|1
1738739530000|2025-02-05 07:12:10|205353.4|205263.4|205354.7|205264.7|205354.7|205264.7|205353.4|205263.4|2
1738739540000|2025-02-05 07:12:20|205352.4|205262.4|205344.5|205254.5|205352.4|205262.4|205342|205252|6
1738739550000|2025-02-05 07:12:30|205335|205245|205302.7|205212.7|205335|205245|205301.4|205211.4|4
1738739560000|2025-02-05 07:12:40|205308.1|205218.1|205301.4|205211.4|205308.1|205218.1|205299.7|205209.7|3
1738739580000|2025-02-05 07:13:00|205296.1|205206.1|205286.1|205196.1|205296.1|205206.1|205284.9|205194.9|4
1738739600000|2025-02-05 07:13:20|205292.4|205202.4|205423.7|205333.7|205423.7|205333.7|205292.4|205202.4|14
1738739610000|2025-02-05 07:13:30|205419.8|205329.8|205418|205328|205423.7|205333.7|205413.3|205323.3|4
1738739620000|2025-02-05 07:13:40|205420.5|205330.5|205420.8|205330.8|205423.9|205333.9|205411.7|205321.7|7
1738739630000|2025-02-05 07:13:50|205418.3|205328.3|205418.3|205328.3|205420.9|205330.9|205415.9|205325.9|7
1738739640000|2025-02-05 07:14:00|205423.8|205333.8|205418.7|205328.7|205423.8|205333.8|205415.7|205325.7|13
1738739650000|2025-02-05 07:14:10|205428|205338|205445.4|205355.4|205447.5|205357.5|205428|205338|6
1738739660000|2025-02-05 07:14:20|205447.9|205357.9|205444.7|205354.7|205448.2|205358.2|205432.9|205342.9|11
1738739670000|2025-02-05 07:14:30|205434.1|205344.1|205366.3|205276.3|205434.1|205344.1|205366.3|205276.3|5
1738739680000|2025-02-05 07:14:40|205367.3|205277.3|205366|205276|205374.1|205284.1|205366|205276|5
1738739690000|2025-02-05 07:14:50|205364.5|205274.5|205336|205246|205384.9|205294.9|205336|205246|11
1738739700000|2025-02-05 07:15:00|205336.5|205246.5|205353.6|205263.6|205353.6|205263.6|205315.5|205225.5|14
1738739710000|2025-02-05 07:15:10|205347.7|205257.7|205349.2|205259.2|205352.3|205262.3|205342.3|205252.3|8
1738739720000|2025-02-05 07:15:20|205348.9|205258.9|205334.8|205244.8|205348.9|205258.9|205334.8|205244.8|7
1738739730000|2025-02-05 07:15:30|205329.7|205239.7|205303.4|205213.4|205335.1|205245.1|205303.4|205213.4|9
1738739740000|2025-02-05 07:15:40|205305.9|205215.9|205301.9|205211.9|205307.7|205217.7|205301.9|205211.9|6
1738739760000|2025-02-05 07:16:00|205305.7|205215.7|205349.7|205259.7|205351.2|205261.2|205300.5|205210.5|8
1738739770000|2025-02-05 07:16:10|205347.4|205257.4|205347.4|205257.4|205349.7|205259.7|205347.4|205257.4|3
1738739780000|2025-02-05 07:16:20|205349.7|205259.7|205335.5|205245.5|205349.7|205259.7|205335.5|205245.5|9
1738739790000|2025-02-05 07:16:30|205340.9|205250.9|205351.6|205261.6|205354.4|205264.4|205340.9|205250.9|6
1738739810000|2025-02-05 07:16:50|205353.2|205263.2|205353.2|205263.2|205353.2|205263.2|205353.2|205263.2|1
1738739820000|2025-02-05 07:17:00|205352.5|205262.5|205352.5|205262.5|205352.5|205262.5|205352.5|205262.5|1
1738739830000|2025-02-05 07:17:10|205359.3|205269.3|205393|205303|205399.2|205309.2|205359.3|205269.3|5
1738739840000|2025-02-05 07:17:20|205391.7|205301.7|205393|205303|205393|205303|205391.7|205301.7|2
1738739860000|2025-02-05 07:17:40|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|1
1738739870000|2025-02-05 07:17:50|205401.6|205311.6|205401.6|205311.6|205401.6|205311.6|205401.6|205311.6|1
1738739880000|2025-02-05 07:18:00|205395.1|205305.1|205400.2|205310.2|205400.4|205310.4|205394.7|205304.7|4
1738739890000|2025-02-05 07:18:10|205394.7|205304.7|205390.3|205300.3|205404.4|205314.4|205390.3|205300.3|7
1738739900000|2025-02-05 07:18:20|205393|205303|205393|205303|205393|205303|205393|205303|1
1738739910000|2025-02-05 07:18:30|205411.7|205321.7|205430.5|205340.5|205446.3|205356.3|205411.7|205321.7|8
1738739920000|2025-02-05 07:18:40|205433|205343|205433|205343|205433|205343|205430.5|205340.5|3
1738739930000|2025-02-05 07:18:50|205438.7|205348.7|205432.3|205342.3|205441.1|205351.1|205429.9|205339.9|6
1738739940000|2025-02-05 07:19:00|205437.8|205347.8|205443.7|205353.7|205443.7|205353.7|205433.8|205343.8|6
1738739960000|2025-02-05 07:19:20|205442.7|205352.7|205433.9|205343.9|205442.7|205352.7|205431.4|205341.4|4
1738739970000|2025-02-05 07:19:30|205428.6|205338.6|205391.5|205301.5|205428.6|205338.6|205391.5|205301.5|9
1738739980000|2025-02-05 07:19:40|205385.8|205295.8|205300.6|205210.6|205385.8|205295.8|205300.6|205210.6|12
1738739990000|2025-02-05 07:19:50|205299.6|205209.6|205303.6|205213.6|205303.6|205213.6|205299.6|205209.6|3
1738740000000|2025-02-05 07:20:00|205302.6|205212.6|205272.2|205182.2|205302.6|205212.6|205272.2|205182.2|14
1738740010000|2025-02-05 07:20:10|205275.2|205185.2|205261.9|205171.9|205275.9|205185.9|205254.8|205164.8|8
1738740020000|2025-02-05 07:20:20|205265.6|205175.6|205242.2|205152.2|205265.6|205175.6|205238.4|205148.4|9
1738740030000|2025-02-05 07:20:30|205236.8|205146.8|205235.8|205145.8|205239|205149|205232|205142|8
1738740040000|2025-02-05 07:20:40|205238.1|205148.1|205240.6|205150.6|205240.6|205150.6|205238.1|205148.1|3
1738740050000|2025-02-05 07:20:50|205240.1|205150.1|205253.5|205163.5|205260.3|205170.3|205237.8|205147.8|10
1738740060000|2025-02-05 07:21:00|205258.2|205168.2|205256.4|205166.4|205264.5|205174.5|205256.4|205166.4|8
1738740070000|2025-02-05 07:21:10|205262.1|205172.1|205264.9|205174.9|205272.9|205182.9|205262.1|205172.1|8
1738740080000|2025-02-05 07:21:20|205263.1|205173.1|205263.1|205173.1|205263.1|205173.1|205263.1|205173.1|1
1738740090000|2025-02-05 07:21:30|205264.6|205174.6|205271.8|205181.8|205271.8|205181.8|205264.6|205174.6|3
1738740100000|2025-02-05 07:21:40|205276.8|205186.8|205274.3|205184.3|205276.8|205186.8|205271.8|205181.8|7
1738740110000|2025-02-05 07:21:50|205276.8|205186.8|205270.8|205180.8|205276.8|205186.8|205270.8|205180.8|4
1738740120000|2025-02-05 07:22:00|205276.1|205186.1|205277.9|205187.9|205299.3|205209.3|205275.6|205185.6|8
1738740130000|2025-02-05 07:22:10|205283.3|205193.3|205283.4|205193.4|205285.9|205195.9|205277.8|205187.8|5
1738740140000|2025-02-05 07:22:20|205289.5|205199.5|205300|205210|205321.4|205231.4|205289.5|205199.5|6
1738740170000|2025-02-05 07:22:50|205300.4|205210.4|205303.7|205213.7|205303.7|205213.7|205300.4|205210.4|2
1738740180000|2025-02-05 07:23:00|205309.2|205219.2|205324.4|205234.4|205326.1|205236.1|205309.2|205219.2|6
1738740190000|2025-02-05 07:23:10|205320.2|205230.2|205312.1|205222.1|205322.3|205232.3|205307.8|205217.8|7
1738740200000|2025-02-05 07:23:20|205313.8|205223.8|205308.3|205218.3|205315.7|205225.7|205301.1|205211.1|11
1738740210000|2025-02-05 07:23:30|205300.1|205210.1|205307.1|205217.1|205316.4|205226.4|205294.5|205204.5|9
1738740220000|2025-02-05 07:23:40|205301.5|205211.5|205354.4|205264.4|205361.1|205271.1|205291|205201|14
1738740230000|2025-02-05 07:23:50|205356.4|205266.4|205353.2|205263.2|205363.2|205273.2|205353.2|205263.2|5
1738740240000|2025-02-05 07:24:00|205355.5|205265.5|205376.4|205286.4|205385.4|205295.4|205355.5|205265.5|6
1738740250000|2025-02-05 07:24:10|205384.5|205294.5|205391.3|205301.3|205397.2|205307.2|205384.5|205294.5|9
1738740280000|2025-02-05 07:24:40|205390.3|205300.3|205384.4|205294.4|205390.3|205300.3|205384.4|205294.4|3
1738740300000|2025-02-05 07:25:00|205384.2|205294.2|205337.2|205247.2|205384.2|205294.2|205337.2|205247.2|4
1738740310000|2025-02-05 07:25:10|205344.2|205254.2|205342.4|205252.4|205344.2|205254.2|205334.3|205244.3|6
1738740320000|2025-02-05 07:25:20|205346.8|205256.8|205348.3|205258.3|205348.3|205258.3|205343.7|205253.7|5
1738740330000|2025-02-05 07:25:30|205351.2|205261.2|205342|205252|205351.2|205261.2|205342|205252|3
1738740360000|2025-02-05 07:26:00|205337.7|205247.7|205343|205253|205354.2|205264.2|205334.5|205244.5|10
1738740370000|2025-02-05 07:26:10|205337.9|205247.9|205318.7|205228.7|205348.8|205258.8|205313.7|205223.7|13
1738740380000|2025-02-05 07:26:20|205324|205234|205307.5|205217.5|205349.9|205259.9|205307.5|205217.5|16
1738740390000|2025-02-05 07:26:30|205346.8|205256.8|205307.3|205217.3|205347|205257|205285.3|205195.3|20
1738740400000|2025-02-05 07:26:40|205311.6|205221.6|205307.1|205217.1|205326.6|205236.6|205304.8|205214.8|19
1738740410000|2025-02-05 07:26:50|205306.7|205216.7|205304.4|205214.4|205316.1|205226.1|205302.6|205212.6|9
1738740420000|2025-02-05 07:27:00|205309.6|205219.6|205285.4|205195.4|205315.4|205225.4|205281.2|205191.2|17
1738740430000|2025-02-05 07:27:10|205254.6|205164.6|205247.2|205157.2|205273.6|205183.6|205240.7|205150.7|21
1738740440000|2025-02-05 07:27:20|205250.7|205160.7|205243.2|205153.2|205250.7|205160.7|205237.5|205147.5|11
1738740450000|2025-02-05 07:27:30|205238.3|205148.3|205242.7|205152.7|205243.9|205153.9|205238.2|205148.2|6
1738740460000|2025-02-05 07:27:40|205238.4|205148.4|205263.5|205173.5|205269.5|205179.5|205238.4|205148.4|7
1738740470000|2025-02-05 07:27:50|205267.2|205177.2|205265.8|205175.8|205269.7|205179.7|205261.1|205171.1|7
1738740480000|2025-02-05 07:28:00|205269|205179|205261.1|205171.1|205269|205179|205261.1|205171.1|5
1738740490000|2025-02-05 07:28:10|205263.3|205173.3|205279.7|205189.7|205287.9|205197.9|205261.1|205171.1|11
1738740500000|2025-02-05 07:28:20|205284.3|205194.3|205284|205194|205288.2|205198.2|205282.8|205192.8|9
1738740510000|2025-02-05 07:28:30|205274.3|205184.3|205306.2|205216.2|205308.2|205218.2|205265.2|205175.2|10
1738740520000|2025-02-05 07:28:40|205309.7|205219.7|205289.6|205199.6|205314.7|205224.7|205284.3|205194.3|16
1738740530000|2025-02-05 07:28:50|205285.8|205195.8|205306.1|205216.1|205317|205227|205277.9|205187.9|12
1738740540000|2025-02-05 07:29:00|205307.8|205217.8|205307.3|205217.3|205316|205226|205278.7|205188.7|18
1738740550000|2025-02-05 07:29:10|205302.3|205212.3|205294.3|205204.3|205302.3|205212.3|205274.6|205184.6|11
1738740560000|2025-02-05 07:29:20|205291.2|205201.2|205287.3|205197.3|205294.7|205204.7|205286.9|205196.9|10
1738740570000|2025-02-05 07:29:30|205288.6|205198.6|205300.2|205210.2|205313.5|205223.5|205288.6|205198.6|7
1738740580000|2025-02-05 07:29:40|205301|205211|205292.2|205202.2|205311.2|205221.2|205292.2|205202.2|6
1738740590000|2025-02-05 07:29:50|205285.6|205195.6|205269.1|205179.1|205285.6|205195.6|205267.5|205177.5|6
1738740600000|2025-02-05 07:30:00|205267.5|205177.5|205266.1|205176.1|205272.6|205182.6|205262.2|205172.2|18
1738740610000|2025-02-05 07:30:10|205264.4|205174.4|205270.7|205180.7|205273.1|205183.1|205264|205174|11
1738740620000|2025-02-05 07:30:20|205269|205179|205269.5|205179.5|205272.9|205182.9|205265.3|205175.3|8
1738740630000|2025-02-05 07:30:30|205265.3|205175.3|205262.3|205172.3|205273.4|205183.4|205262.3|205172.3|6
1738740640000|2025-02-05 07:30:40|205266.4|205176.4|205264.2|205174.2|205270.1|205180.1|205262.2|205172.2|12
1738740650000|2025-02-05 07:30:50|205263.7|205173.7|205277|205187|205277|205187|205263.7|205173.7|3
1738740660000|2025-02-05 07:31:00|205284.2|205194.2|205283.4|205193.4|205293.2|205203.2|205283.2|205193.2|10
1738740670000|2025-02-05 07:31:10|205278.2|205188.2|205280.8|205190.8|205281.8|205191.8|205275.4|205185.4|8
1738740680000|2025-02-05 07:31:20|205275.9|205185.9|205264.5|205174.5|205275.9|205185.9|205264.5|205174.5|5
1738740690000|2025-02-05 07:31:30|205266.2|205176.2|205269.2|205179.2|205269.2|205179.2|205261.5|205171.5|7
1738740700000|2025-02-05 07:31:40|205267.3|205177.3|205268.6|205178.6|205277.7|205187.7|205264.4|205174.4|13
1738740710000|2025-02-05 07:31:50|205271.5|205181.5|205267.9|205177.9|205271.5|205181.5|205259.5|205169.5|12
1738740720000|2025-02-05 07:32:00|205268.2|205178.2|205314.5|205224.5|205314.5|205224.5|205268.2|205178.2|4
1738740740000|2025-02-05 07:32:20|205307.7|205217.7|205302.5|205212.5|205307.7|205217.7|205302.5|205212.5|2
1738740750000|2025-02-05 07:32:30|205308.3|205218.3|205309.5|205219.5|205309.5|205219.5|205308.3|205218.3|2
1738740760000|2025-02-05 07:32:40|205307.6|205217.6|205304.1|205214.1|205312|205222|205301|205211|7
1738740770000|2025-02-05 07:32:50|205310.5|205220.5|205308.3|205218.3|205313|205223|205307.6|205217.6|7
1738740780000|2025-02-05 07:33:00|205313.1|205223.1|205318|205228|205330.9|205240.9|205313.1|205223.1|7
1738740790000|2025-02-05 07:33:10|205322.2|205232.2|205316.1|205226.1|205322.2|205232.2|205309.8|205219.8|5
1738740800000|2025-02-05 07:33:20|205321.2|205231.2|205368|205278|205368|205278|205321.2|205231.2|9
1738740810000|2025-02-05 07:33:30|205360.4|205270.4|205367.2|205277.2|205367.2|205277.2|205358.3|205268.3|3
1738740820000|2025-02-05 07:33:40|205360.3|205270.3|205414.5|205324.5|205414.5|205324.5|205358|205268|8
1738740830000|2025-02-05 07:33:50|205413.3|205323.3|205371.3|205281.3|205413.3|205323.3|205367.6|205277.6|6
1738740840000|2025-02-05 07:34:00|205371|205281|205395.2|205305.2|205412.5|205322.5|205371|205281|8
1738740850000|2025-02-05 07:34:10|205399.3|205309.3|205395.2|205305.2|205399.3|205309.3|205395.2|205305.2|2
1738740880000|2025-02-05 07:34:40|205399.4|205309.4|205396.1|205306.1|205399.4|205309.4|205396.1|205306.1|2
1738740890000|2025-02-05 07:34:50|205386.9|205296.9|205368.7|205278.7|205386.9|205296.9|205362.1|205272.1|5
1738740900000|2025-02-05 07:35:00|205367.1|205277.1|205367.6|205277.6|205371.6|205281.6|205367.1|205277.1|11
1738740910000|2025-02-05 07:35:10|205367.1|205277.1|205368.7|205278.7|205368.7|205278.7|205367.1|205277.1|2
1738740920000|2025-02-05 07:35:20|205368.4|205278.4|205370|205280|205370|205280|205367.1|205277.1|11
1738740930000|2025-02-05 07:35:30|205369|205279|205361.7|205271.7|205369.3|205279.3|205361.7|205271.7|7
1738740940000|2025-02-05 07:35:40|205360|205270|205370.2|205280.2|205370.2|205280.2|205356.5|205266.5|3
1738740960000|2025-02-05 07:36:00|205379|205289|205382.5|205292.5|205398.5|205308.5|205379|205289|9
1738740970000|2025-02-05 07:36:10|205388.5|205298.5|205388.5|205298.5|205388.5|205298.5|205388.5|205298.5|1
1738740980000|2025-02-05 07:36:20|205383.8|205293.8|205382.8|205292.8|205383.8|205293.8|205382.8|205292.8|2
1738740990000|2025-02-05 07:36:30|205375.1|205285.1|205355.9|205265.9|205375.1|205285.1|205354.6|205264.6|7
1738741000000|2025-02-05 07:36:40|205360.7|205270.7|205369.3|205279.3|205369.3|205279.3|205352.9|205262.9|7
1738741010000|2025-02-05 07:36:50|205361.9|205271.9|205348|205258|205364.5|205274.5|205346.2|205256.2|9
1738741020000|2025-02-05 07:37:00|205353.3|205263.3|205342.9|205252.9|205355.2|205265.2|205336.6|205246.6|9
1738741030000|2025-02-05 07:37:10|205348.1|205258.1|205355.9|205265.9|205355.9|205265.9|205344.4|205254.4|11
1738741040000|2025-02-05 07:37:20|205355.4|205265.4|205415.7|205325.7|205417.4|205327.4|205355.4|205265.4|15
1738741050000|2025-02-05 07:37:30|205422.2|205332.2|205438|205348|205438.5|205348.5|205422.2|205332.2|5
1738741060000|2025-02-05 07:37:40|205430.8|205340.8|205409.3|205319.3|205430.8|205340.8|205402.8|205312.8|5
1738741070000|2025-02-05 07:37:50|205410.6|205320.6|205410.6|205320.6|205411.3|205321.3|205409.3|205319.3|5
1738741080000|2025-02-05 07:38:00|205409.6|205319.6|205399|205309|205410.8|205320.8|205397.3|205307.3|9
1738741090000|2025-02-05 07:38:10|205399.5|205309.5|205406.7|205316.7|205408.6|205318.6|205397.8|205307.8|10
1738741100000|2025-02-05 07:38:20|205404.9|205314.9|205404.8|205314.8|205407.1|205317.1|205399.5|205309.5|5
1738741110000|2025-02-05 07:38:30|205399.3|205309.3|205404.5|205314.5|205404.5|205314.5|205399|205309|4
1738741120000|2025-02-05 07:38:40|205405.7|205315.7|205405.7|205315.7|205405.7|205315.7|205405.7|205315.7|1
1738741130000|2025-02-05 07:38:50|205397.4|205307.4|205370.8|205280.8|205397.4|205307.4|205365|205275|6
1738741140000|2025-02-05 07:39:00|205375.2|205285.2|205434.6|205344.6|205434.6|205344.6|205375.2|205285.2|11
1738741150000|2025-02-05 07:39:10|205433.6|205343.6|205445.4|205355.4|205449|205359|205433.2|205343.2|17
1738741160000|2025-02-05 07:39:20|205452.6|205362.6|205450.2|205360.2|205452.6|205362.6|205446.9|205356.9|4
1738741170000|2025-02-05 07:39:30|205441.3|205351.3|205406.9|205316.9|205445.1|205355.1|205406.6|205316.6|8
1738741180000|2025-02-05 07:39:40|205411|205321|205408.3|205318.3|205411|205321|205404.7|205314.7|11
1738741190000|2025-02-05 07:39:50|205410.1|205320.1|205432.8|205342.8|205435.3|205345.3|205408.6|205318.6|14
1738741200000|2025-02-05 07:40:00|205426.9|205336.9|205434.9|205344.9|205434.9|205344.9|205425.1|205335.1|6
1738741210000|2025-02-05 07:40:10|205433.9|205343.9|205435|205345|205439.1|205349.1|205428.7|205338.7|11
1738741220000|2025-02-05 07:40:20|205435.4|205345.4|205436.2|205346.2|205436.2|205346.2|205435.4|205345.4|2
1738741230000|2025-02-05 07:40:30|205436.7|205346.7|205463.8|205373.8|205463.8|205373.8|205436.7|205346.7|2
1738741240000|2025-02-05 07:40:40|205460.6|205370.6|205452.1|205362.1|205460.6|205370.6|205447.8|205357.8|6
1738741250000|2025-02-05 07:40:50|205449.1|205359.1|205449.1|205359.1|205449.1|205359.1|205449.1|205359.1|1
1738741260000|2025-02-05 07:41:00|205452.3|205362.3|205429.8|205339.8|205457.8|205367.8|205429.1|205339.1|5
1738741270000|2025-02-05 07:41:10|205433.1|205343.1|205434.8|205344.8|205434.8|205344.8|205433.1|205343.1|2
1738741300000|2025-02-05 07:41:40|205429.4|205339.4|205361.8|205271.8|205429.4|205339.4|205359.8|205269.8|6
1738741330000|2025-02-05 07:42:10|205371|205281|205371|205281|205371|205281|205371|205281|1
1738741340000|2025-02-05 07:42:20|205373.5|205283.5|205382|205292|205382|205292|205373.5|205283.5|4
1738741350000|2025-02-05 07:42:30|205391.3|205301.3|205399.8|205309.8|205399.8|205309.8|205391.3|205301.3|3
1738741360000|2025-02-05 07:42:40|205400.8|205310.8|205400.8|205310.8|205400.8|205310.8|205400.8|205310.8|1
1738741390000|2025-02-05 07:43:10|205405.1|205315.1|205405.9|205315.9|205405.9|205315.9|205405.1|205315.1|2
1738741400000|2025-02-05 07:43:20|205417.6|205327.6|205450|205360|205450|205360|205417.6|205327.6|5
1738741410000|2025-02-05 07:43:30|205445.5|205355.5|205436.8|205346.8|205445.5|205355.5|205436.8|205346.8|6
1738741420000|2025-02-05 07:43:40|205435.1|205345.1|205412.4|205322.4|205435.1|205345.1|205408.1|205318.1|5
1738741430000|2025-02-05 07:43:50|205413.1|205323.1|205427.7|205337.7|205428.3|205338.3|205413.1|205323.1|7
1738741440000|2025-02-05 07:44:00|205428.3|205338.3|205428|205338|205428.3|205338.3|205427.7|205337.7|7
1738741450000|2025-02-05 07:44:10|205433|205343|205428.2|205338.2|205433|205343|205428.2|205338.2|2
1738741460000|2025-02-05 07:44:20|205433.2|205343.2|205428.4|205338.4|205433.2|205343.2|205428.4|205338.4|2
1738741470000|2025-02-05 07:44:30|205419.6|205329.6|205397.3|205307.3|205419.6|205329.6|205395.3|205305.3|4
1738741480000|2025-02-05 07:44:40|205395.8|205305.8|205395.7|205305.7|205395.8|205305.8|205395.7|205305.7|2
1738741490000|2025-02-05 07:44:50|205400.4|205310.4|205396.3|205306.3|205400.4|205310.4|205395.1|205305.1|8
1738741500000|2025-02-05 07:45:00|205400.4|205310.4|205398.1|205308.1|205402.6|205312.6|205396.1|205306.1|9
1738741510000|2025-02-05 07:45:10|205402.3|205312.3|205397.5|205307.5|205402.3|205312.3|205397.5|205307.5|2
1738741520000|2025-02-05 07:45:20|205402.3|205312.3|205402.3|205312.3|205402.3|205312.3|205402.3|205312.3|1
1738741530000|2025-02-05 07:45:30|205412.4|205322.4|205421.6|205331.6|205427.9|205337.9|205412.4|205322.4|7
1738741540000|2025-02-05 07:45:40|205420.3|205330.3|205420.3|205330.3|205420.3|205330.3|205420.3|205330.3|1
1738741560000|2025-02-05 07:46:00|205417.1|205327.1|205403.4|205313.4|205424.3|205334.3|205393.1|205303.1|16
1738741570000|2025-02-05 07:46:10|205399.4|205309.4|205380.7|205290.7|205399.4|205309.4|205380.7|205290.7|3
1738741580000|2025-02-05 07:46:20|205379.4|205289.4|205382.5|205292.5|205382.5|205292.5|205378|205288|3
1738741600000|2025-02-05 07:46:40|205383.5|205293.5|205390.4|205300.4|205394.8|205304.8|205383.5|205293.5|7
1738741610000|2025-02-05 07:46:50|205385.5|205295.5|205387.8|205297.8|205390|205300|205385.5|205295.5|5
1738741620000|2025-02-05 07:47:00|205382.1|205292.1|205378.6|205288.6|205382.1|205292.1|205376.7|205286.7|4
1738741630000|2025-02-05 07:47:10|205384.8|205294.8|205397.4|205307.4|205400.6|205310.6|205384.8|205294.8|6
1738741640000|2025-02-05 07:47:20|205401.6|205311.6|205402.4|205312.4|205402.4|205312.4|205401.6|205311.6|2
1738741650000|2025-02-05 07:47:30|205397.5|205307.5|205393|205303|205397.5|205307.5|205393|205303|8
1738741680000|2025-02-05 07:48:00|205391.9|205301.9|205431|205269|205431|205301.9|205391.9|205269|8
1738741690000|2025-02-05 07:48:10|205421|205302.5|205393.4|205303.4|205421|205308|205349.8|205259.8|12
1738741700000|2025-02-05 07:48:20|205387.9|205297.9|205388.4|205298.4|205395.1|205305.1|205387.9|205297.9|3
1738741710000|2025-02-05 07:48:30|205383.3|205293.3|205385.8|205295.8|205390.9|205300.9|205381.5|205291.5|13
1738741720000|2025-02-05 07:48:40|205390.9|205300.9|205385.5|205295.5|205391.9|205301.9|205384.5|205294.5|8
1738741730000|2025-02-05 07:48:50|205392.3|205302.3|205387.6|205297.6|205395.5|205305.5|205387.3|205297.3|5
1738741740000|2025-02-05 07:49:00|205392.8|205302.8|205387.3|205297.3|205392.8|205302.8|205387.3|205297.3|2
1738741760000|2025-02-05 07:49:20|205386.3|205296.3|205354.2|205264.2|205386.3|205296.3|205342.5|205252.5|8
1738741770000|2025-02-05 07:49:30|205352.1|205262.1|205345.6|205255.6|205354.1|205264.1|205345.6|205255.6|12
1738741780000|2025-02-05 07:49:40|205346.5|205256.5|205345.2|205255.2|205347.1|205257.1|205343.7|205253.7|9
1738741790000|2025-02-05 07:49:50|205345.8|205255.8|205345.2|205255.2|205345.8|205255.8|205345.2|205255.2|2
1738741800000|2025-02-05 07:50:00|205341|205251|205313.4|205223.4|205341|205251|205313.4|205223.4|4
1738741810000|2025-02-05 07:50:10|205311.7|205221.7|205285.5|205195.5|205311.7|205221.7|205280.8|205190.8|10
1738741820000|2025-02-05 07:50:20|205279.4|205189.4|205273.4|205183.4|205285.6|205195.6|205269.9|205179.9|7
1738741830000|2025-02-05 07:50:30|205277.6|205187.6|205311.8|205221.8|205311.8|205221.8|205277.6|205187.6|8
1738741840000|2025-02-05 07:50:40|205316.5|205226.5|205316.8|205226.8|205316.8|205226.8|205316.5|205226.5|2
1738741850000|2025-02-05 07:50:50|205321.2|205231.2|205339.2|205249.2|205339.2|205249.2|205317.1|205227.1|4
1738741860000|2025-02-05 07:51:00|205346.6|205256.6|205352.1|205262.1|205353.8|205263.8|205346.6|205256.6|3
1738741870000|2025-02-05 07:51:10|205347.2|205257.2|205348.4|205258.4|205353.1|205263.1|205347.2|205257.2|3
1738741890000|2025-02-05 07:51:30|205349|205259|205355.4|205265.4|205355.4|205265.4|205348.4|205258.4|6
1738741900000|2025-02-05 07:51:40|205352.4|205262.4|205355.4|205265.4|205355.4|205265.4|205352.4|205262.4|6
1738741910000|2025-02-05 07:51:50|205355.6|205265.6|205355.6|205265.6|205355.6|205265.6|205355.6|205265.6|1
1738741920000|2025-02-05 07:52:00|205366|205276|205359.1|205269.1|205372.7|205282.7|205359.1|205269.1|5
1738741930000|2025-02-05 07:52:10|205359.9|205269.9|205384.1|205294.1|205393.4|205303.4|205359.9|205269.9|11
1738741940000|2025-02-05 07:52:20|205382.4|205292.4|205398.4|205308.4|205398.4|205308.4|205380.8|205290.8|3
1738741950000|2025-02-05 07:52:30|205399.8|205309.8|205399.8|205309.8|205399.8|205309.8|205399.8|205309.8|1
1738741960000|2025-02-05 07:52:40|205400.6|205310.6|205410.1|205320.1|205422|205332|205400.6|205310.6|16
1738741970000|2025-02-05 07:52:50|205410|205320|205405.9|205315.9|205410|205320|205401.4|205311.4|8
1738741980000|2025-02-05 07:53:00|205410.7|205320.7|205410.6|205320.6|205410.7|205320.7|205410.6|205320.6|2
1738741990000|2025-02-05 07:53:10|205410.7|205320.7|205411.4|205321.4|205411.4|205321.4|205405.2|205315.2|5
1738742000000|2025-02-05 07:53:20|205408.2|205318.2|205418.4|205328.4|205418.4|205328.4|205402.5|205312.5|4
1738742010000|2025-02-05 07:53:30|205412.7|205322.7|205413|205323|205419.3|205329.3|205411.4|205321.4|10
1738742020000|2025-02-05 07:53:40|205418.1|205328.1|205414.9|205324.9|205419.9|205329.9|205413|205323|5
1738742030000|2025-02-05 07:53:50|205420|205330|205416|205326|205421.2|205331.2|205412.2|205322.2|15
1738742040000|2025-02-05 07:54:00|205452.9|205362.9|205479.9|205389.9|205479.9|205389.9|205452.9|205362.9|5
1738742050000|2025-02-05 07:54:10|205477.4|205387.4|205546|205456|205556.4|205466.4|205477.4|205387.4|9
1738742060000|2025-02-05 07:54:20|205547.5|205457.5|205536.2|205446.2|205553.9|205463.9|205536.2|205446.2|9
1738742070000|2025-02-05 07:54:30|205541.9|205451.9|205543.8|205453.8|205552.6|205462.6|205541.9|205451.9|9
1738742080000|2025-02-05 07:54:40|205550|205460|205545.7|205455.7|205555|205465|205545.7|205455.7|4
1738742090000|2025-02-05 07:54:50|205540.4|205450.4|205515.1|205425.1|205540.4|205450.4|205515.1|205425.1|17
1738742100000|2025-02-05 07:55:00|205515.3|205425.3|205520.9|205430.9|205545.8|205455.8|205515.3|205425.3|16
1738742110000|2025-02-05 07:55:10|205519.5|205429.5|205514.6|205424.6|205519.5|205429.5|205514.6|205424.6|4
1738742120000|2025-02-05 07:55:20|205508.3|205418.3|205490.5|205400.5|205508.3|205418.3|205490.5|205400.5|5
1738742130000|2025-02-05 07:55:30|205486.3|205396.3|205483.3|205393.3|205486.3|205396.3|205479.2|205389.2|4
1738742140000|2025-02-05 07:55:40|205483.7|205393.7|205483.3|205393.3|205483.7|205393.7|205483.3|205393.3|2
1738742150000|2025-02-05 07:55:50|205487.6|205397.6|205489.2|205399.2|205489.7|205399.7|205482.7|205392.7|9
1738742160000|2025-02-05 07:56:00|205492.4|205402.4|205494.9|205404.9|205495.9|205405.9|205490.8|205400.8|4
1738742170000|2025-02-05 07:56:10|205486.4|205396.4|205490.8|205400.8|205490.8|205400.8|205485.4|205395.4|3
1738742190000|2025-02-05 07:56:30|205484.2|205394.2|205484|205394|205491|205401|205484|205394|5
1738742200000|2025-02-05 07:56:40|205490.6|205400.6|205442.1|205352.1|205490.6|205400.6|205442.1|205352.1|8
1738742210000|2025-02-05 07:56:50|205443.7|205353.7|205446.3|205356.3|205446.3|205356.3|205439.1|205349.1|12
1738742220000|2025-02-05 07:57:00|205440.8|205350.8|205447.7|205357.7|205448.5|205358.5|205440.8|205350.8|7
1738742230000|2025-02-05 07:57:10|205442.8|205352.8|205442.5|205352.5|205447.5|205357.5|205436.6|205346.6|13
1738742240000|2025-02-05 07:57:20|205447.2|205357.2|205449|205359|205450.7|205360.7|205447.2|205357.2|5
1738742250000|2025-02-05 07:57:30|205444.7|205354.7|205441.7|205351.7|205449.1|205359.1|205435.8|205345.8|9
1738742260000|2025-02-05 07:57:40|205435.8|205345.8|205438|205348|205442.4|205352.4|205435.8|205345.8|4
1738742270000|2025-02-05 07:57:50|205429.6|205339.6|205453.8|205363.8|205458.9|205368.9|205398.7|205308.7|6
1738742280000|2025-02-05 07:58:00|205459.7|205369.7|205480.2|205390.2|205487.1|205397.1|205459.7|205369.7|7
1738742290000|2025-02-05 07:58:10|205484.2|205394.2|205484.2|205394.2|205484.2|205394.2|205484.2|205394.2|1
1738742300000|2025-02-05 07:58:20|205478.8|205388.8|205475.4|205385.4|205478.8|205388.8|205474.3|205384.3|4
1738742310000|2025-02-05 07:58:30|205470.4|205380.4|205474.6|205384.6|205474.6|205384.6|205467|205377|4
1738742330000|2025-02-05 07:58:50|205471.9|205381.9|205473.2|205383.2|205473.2|205383.2|205467.1|205377.1|4
1738742340000|2025-02-05 07:59:00|205473.9|205383.9|205482.9|205392.9|205482.9|205392.9|205473.9|205383.9|5
1738742350000|2025-02-05 07:59:10|205481|205391|205499.4|205409.4|205508.2|205418.2|205481|205391|7
1738742360000|2025-02-05 07:59:20|205504.2|205414.2|205499.1|205409.1|205504.2|205414.2|205499.1|205409.1|2
1738742370000|2025-02-05 07:59:30|205495.5|205405.5|205504.2|205414.2|205504.2|205414.2|205489.4|205399.4|5
1738742380000|2025-02-05 07:59:40|205499.4|205409.4|205535.5|205445.5|205551.5|205461.5|205499.4|205409.4|17
1738742390000|2025-02-05 07:59:50|205538.9|205448.9|205546.9|205456.9|205547.5|205457.5|205538.2|205448.2|6
1738742400000|2025-02-05 08:00:00|205550.4|205460.4|205547.7|205457.7|205558.4|205468.4|205547.6|205457.6|14
1738742410000|2025-02-05 08:00:10|205545.9|205455.9|205512.7|205422.7|205545.9|205455.9|205512.2|205422.2|12
1738742420000|2025-02-05 08:00:20|205512.8|205422.8|205523.7|205433.7|205523.7|205433.7|205490|205400|18
1738742430000|2025-02-05 08:00:30|205520.2|205430.2|205532.5|205442.5|205546.9|205456.9|205520.2|205430.2|18
1738742440000|2025-02-05 08:00:40|205535|205445|205519.9|205429.9|205544.4|205454.4|205517.9|205427.9|12
1738742450000|2025-02-05 08:00:50|205524.4|205434.4|205515.9|205425.9|205525.8|205435.8|205515.9|205425.9|11
1738742460000|2025-02-05 08:01:00|205519.9|205429.9|205504.6|205414.6|205519.9|205429.9|205496.1|205406.1|16
1738742470000|2025-02-05 08:01:10|205508.6|205418.6|205511.8|205421.8|205520.2|205430.2|205506.1|205416.1|14
1738742480000|2025-02-05 08:01:20|205516.8|205426.8|205507.9|205417.9|205520|205430|205501.6|205411.6|17
1738742490000|2025-02-05 08:01:30|205512|205422|205515.7|205425.7|205524.3|205434.3|205512|205422|14
1738742500000|2025-02-05 08:01:40|205523.2|205433.2|205526.7|205436.7|205535.2|205445.2|205518.9|205428.9|16
1738742510000|2025-02-05 08:01:50|205522.7|205432.7|205619.4|205529.4|205625.6|205535.6|205522.7|205432.7|12
1738742520000|2025-02-05 08:02:00|205608.4|205518.4|205618.4|205528.4|205620.3|205530.3|205595.1|205505.1|13
1738742530000|2025-02-05 08:02:10|205600.1|205510.1|205591.8|205501.8|205617.7|205527.7|205591.8|205501.8|11
1738742540000|2025-02-05 08:02:20|205584.4|205494.4|205551.9|205461.9|205585.5|205495.5|205551.9|205461.9|17
1738742550000|2025-02-05 08:02:30|205554.4|205464.4|205572.6|205482.6|205577.8|205487.8|205554.4|205464.4|10
1738742560000|2025-02-05 08:02:40|205577.8|205487.8|205572.4|205482.4|205577.8|205487.8|205571.6|205481.6|4
1738742570000|2025-02-05 08:02:50|205577.7|205487.7|205577.7|205487.7|205577.7|205487.7|205572.2|205482.2|5
1738742580000|2025-02-05 08:03:00|205572.3|205482.3|205564.7|205474.7|205572.3|205482.3|205553.8|205463.8|8
1738742590000|2025-02-05 08:03:10|205568.9|205478.9|205561|205471|205568.9|205478.9|205556.3|205466.3|18
1738742600000|2025-02-05 08:03:20|205565|205475|205580|205490|205580|205490|205565|205475|3
1738742610000|2025-02-05 08:03:30|205583.3|205493.3|205622.7|205532.7|205624.8|205534.8|205583.3|205493.3|8
1738742620000|2025-02-05 08:03:40|205626.4|205536.4|205667.9|205577.9|205674.2|205584.2|205626.4|205536.4|5
1738742630000|2025-02-05 08:03:50|205663.7|205573.7|205671|205581|205676.9|205586.9|205651.1|205561.1|8
1738742640000|2025-02-05 08:04:00|205660.4|205570.4|205705.3|205615.3|205708|205618|205660.4|205570.4|6
1738742650000|2025-02-05 08:04:10|205697.7|205607.7|205707.5|205617.5|205707.5|205617.5|205683.3|205593.3|6
1738742660000|2025-02-05 08:04:20|205718.4|205628.4|205783.7|205693.7|205783.7|205693.7|205718.4|205628.4|5
1738742670000|2025-02-05 08:04:30|205779.4|205689.4|205778.3|205688.3|205786|205696|205769.7|205679.7|7
1738742680000|2025-02-05 08:04:40|205778.5|205688.5|205808.6|205718.6|205816.3|205726.3|205778.5|205688.5|8
1738742690000|2025-02-05 08:04:50|205812.1|205722.1|205821.9|205731.9|205825.4|205735.4|205812.1|205722.1|3
1738742700000|2025-02-05 08:05:00|205825.1|205735.1|205807.4|205717.4|205825.1|205735.1|205790.2|205700.2|10
1738742710000|2025-02-05 08:05:10|205798.8|205708.8|205820|205730|205823.3|205733.3|205798.8|205708.8|12
1738742720000|2025-02-05 08:05:20|205826.5|205736.5|205825.7|205735.7|205826.5|205736.5|205815.7|205725.7|5
1738742730000|2025-02-05 08:05:30|205819.9|205729.9|205825.8|205735.8|205825.8|205735.8|205819.9|205729.9|15
1738742740000|2025-02-05 08:05:40|205824.3|205734.3|205820.3|205730.3|205825.8|205735.8|205820.3|205730.3|4
1738742750000|2025-02-05 08:05:50|205813.1|205723.1|205818.3|205728.3|205818.3|205728.3|205799.2|205709.2|5
1738742760000|2025-02-05 08:06:00|205826.8|205736.8|205808.7|205718.7|205826.8|205736.8|205798.1|205708.1|8
1738742770000|2025-02-05 08:06:10|205803.3|205713.3|205788.3|205698.3|205803.3|205713.3|205778.3|205688.3|13
1738742780000|2025-02-05 08:06:20|205783|205693|205788.6|205698.6|205789.8|205699.8|205782.8|205692.8|6
1738742790000|2025-02-05 08:06:30|205784.4|205694.4|205791.1|205701.1|205791.1|205701.1|205776.3|205686.3|9
1738742800000|2025-02-05 08:06:40|205786.2|205696.2|205783.7|205693.7|205792.1|205702.1|205778.9|205688.9|10
1738742810000|2025-02-05 08:06:50|205782.9|205692.9|205859.3|205769.3|205859.3|205769.3|205777.5|205687.5|13
1738742820000|2025-02-05 08:07:00|205853.1|205763.1|205849.6|205759.6|205858.3|205768.3|205849.6|205759.6|6
1738742840000|2025-02-05 08:07:20|205853.9|205763.9|205881.1|205791.1|205903.9|205813.9|205849.6|205759.6|13
1738742850000|2025-02-05 08:07:30|205881.5|205791.5|205909.5|205819.5|205913.3|205823.3|205864.7|205774.7|18
1738742860000|2025-02-05 08:07:40|205905.5|205815.5|205873.1|205783.1|205914.3|205824.3|205853.4|205763.4|26
1738742870000|2025-02-05 08:07:50|205870.9|205780.9|205886.8|205796.8|205886.8|205796.8|205870.9|205780.9|11
1738742880000|2025-02-05 08:08:00|205900.7|205810.7|205906.8|205816.8|205916.3|205826.3|205878.2|205788.2|23
1738742890000|2025-02-05 08:08:10|205910.3|205820.3|205910.6|205820.6|205910.6|205820.6|205906.8|205816.8|3
1738742900000|2025-02-05 08:08:20|205906.8|205816.8|205911.2|205821.2|205911.3|205821.3|205903.6|205813.6|6
1738742910000|2025-02-05 08:08:30|205909.2|205819.2|206016.3|205926.3|206018.8|205928.8|205900|205810|14
1738742920000|2025-02-05 08:08:40|206023.9|205933.9|206048.3|205958.3|206049.5|205959.5|206023.9|205933.9|22
1738742930000|2025-02-05 08:08:50|206041.6|205951.6|206104.5|206014.5|206106.2|206016.2|206037.8|205947.8|8
1738742940000|2025-02-05 08:09:00|206097.3|206007.3|206103.2|206013.2|206110.2|206020.2|206075.2|205985.2|21
1738742950000|2025-02-05 08:09:10|206082.6|205992.6|206105|206015|206110.5|206020.5|206075.1|205985.1|14
1738742960000|2025-02-05 08:09:20|206100|206010|206103.4|206013.4|206103.8|206013.8|206100|206010|5
1738742970000|2025-02-05 08:09:30|206121.3|206031.3|206098.1|206008.1|206121.3|206031.3|206062.8|205972.8|15
1738742980000|2025-02-05 08:09:40|206091|206001|206083.2|205993.2|206096.9|206006.9|206072.2|205982.2|14
1738742990000|2025-02-05 08:09:50|206088.6|205998.6|206113.5|206023.5|206116.2|206026.2|206069.9|205979.9|22
1738743000000|2025-02-05 08:10:00|206116|206026|206129.5|206039.5|206139.8|206049.8|206113.5|206023.5|20
1738743010000|2025-02-05 08:10:10|206117|206027|206171.5|206081.5|206174.5|206084.5|206117|206027|17
1738743020000|2025-02-05 08:10:20|206174|206084|206179.9|206089.9|206179.9|206089.9|206171.5|206081.5|4
1738743030000|2025-02-05 08:10:30|206198.4|206108.4|206199.1|206109.1|206217.5|206127.5|206198.4|206108.4|10
1738743040000|2025-02-05 08:10:40|206200.1|206110.1|206199.3|206109.3|206208.7|206118.7|206177.3|206087.3|8
1738743050000|2025-02-05 08:10:50|206195.1|206105.1|206187.8|206097.8|206203.5|206113.5|206187.8|206097.8|11
1738743060000|2025-02-05 08:11:00|206182|206092|206181.8|206091.8|206187.5|206097.5|206181.6|206091.6|5
1738743070000|2025-02-05 08:11:10|206175.2|206085.2|206201.9|206111.9|206201.9|206111.9|206144.9|206054.9|12
1738743080000|2025-02-05 08:11:20|206205|206115|206205|206115|206205|206115|206205|206115|1
1738743090000|2025-02-05 08:11:30|206201.7|206111.7|206201.7|206111.7|206201.7|206111.7|206199.2|206109.2|5
1738743100000|2025-02-05 08:11:40|206199.7|206109.7|206195.2|206105.2|206201.7|206111.7|206195.1|206105.1|11
1738743110000|2025-02-05 08:11:50|206194.9|206104.9|206124.1|206034.1|206194.9|206104.9|206120|206030|11
1738743120000|2025-02-05 08:12:00|206132.6|206042.6|206132.6|206042.6|206132.6|206042.6|206132.6|206042.6|1
1738743130000|2025-02-05 08:12:10|206129.4|206039.4|206130.3|206040.3|206135.9|206045.9|206129.4|206039.4|5
1738743140000|2025-02-05 08:12:20|206133.5|206043.5|206133.8|206043.8|206133.9|206043.9|206130.1|206040.1|4
1738743150000|2025-02-05 08:12:30|206130.2|206040.2|206130.4|206040.4|206134.1|206044.1|206126.8|206036.8|6
1738743160000|2025-02-05 08:12:40|206124.1|206034.1|206133.2|206043.2|206133.5|206043.5|206124.1|206034.1|4
1738743170000|2025-02-05 08:12:50|206130.1|206040.1|206139.2|206049.2|206143.8|206053.8|206123.1|206033.1|11
1738743180000|2025-02-05 08:13:00|206141.2|206051.2|206133.5|206043.5|206141.2|206051.2|206133.5|206043.5|5
1738743190000|2025-02-05 08:13:10|206178|206088|206180.7|206090.7|206186|206096|206178|206088|7
1738743200000|2025-02-05 08:13:20|206175.6|206085.6|206202|206112|206202|206112|206175.6|206085.6|8
1738743210000|2025-02-05 08:13:30|206205.8|206115.8|206196.2|206106.2|206209.5|206119.5|206196|206106|9
1738743220000|2025-02-05 08:13:40|206196|206106|206191.2|206101.2|206196|206106|206188.8|206098.8|6
1738743230000|2025-02-05 08:13:50|206195.6|206105.6|206196.9|206106.9|206231.8|206141.8|206195.6|206105.6|13
1738743240000|2025-02-05 08:14:00|206203.1|206113.1|206164.9|206074.9|206203.1|206113.1|206164.9|206074.9|13
1738743250000|2025-02-05 08:14:10|206155.7|206065.7|206161.9|206071.9|206183.7|206093.7|206155.7|206065.7|7
1738743260000|2025-02-05 08:14:20|206153|206063|206120.9|206030.9|206153|206063|206119.2|206029.2|9
1738743270000|2025-02-05 08:14:30|206114.6|206024.6|206079.2|205989.2|206114.6|206024.6|206079.2|205989.2|5
1738743280000|2025-02-05 08:14:40|206074.3|205984.3|206099.2|206009.2|206100.6|206010.6|206033.2|205943.2|13
1738743290000|2025-02-05 08:14:50|206092.4|206002.4|206079.9|205989.9|206099.3|206009.3|206073.1|205983.1|10
1738743300000|2025-02-05 08:15:00|206072.6|205982.6|206095.6|206005.6|206098.4|206008.4|206072.6|205982.6|18
1738743310000|2025-02-05 08:15:10|206095.1|206005.1|206078.7|205988.7|206100.3|206010.3|206073.7|205983.7|16
1738743320000|2025-02-05 08:15:20|206087.1|205997.1|206089.1|205999.1|206089.1|205999.1|206081.6|205991.6|7
1738743330000|2025-02-05 08:15:30|206087.9|205997.9|206053.4|205963.4|206087.9|205997.9|206046.6|205956.6|14
1738743340000|2025-02-05 08:15:40|206052.4|205962.4|206099.8|206009.8|206099.8|206009.8|206047.3|205957.3|9
1738743350000|2025-02-05 08:15:50|206095.1|206005.1|206090.8|206000.8|206098.7|206008.7|206090.8|206000.8|8
1738743360000|2025-02-05 08:16:00|206098|206008|206089.3|205999.3|206099.7|206009.7|206082.6|205992.6|12
1738743370000|2025-02-05 08:16:10|206093.2|206003.2|206090.8|206000.8|206104.4|206014.4|206084.7|205994.7|15
1738743380000|2025-02-05 08:16:20|206094.9|206004.9|206043.5|205953.5|206098.5|206008.5|206043.5|205953.5|14
1738743390000|2025-02-05 08:16:30|206044.3|205954.3|206043.6|205953.6|206044.6|205954.6|206043.6|205953.6|4
1738743400000|2025-02-05 08:16:40|206048.7|205958.7|206044.1|205954.1|206048.7|205958.7|206043.6|205953.6|3
1738743410000|2025-02-05 08:16:50|206038.3|205948.3|206039.1|205949.1|206039.1|205949.1|206038.3|205948.3|2
1738743420000|2025-02-05 08:17:00|206034.6|205944.6|206043.9|205953.9|206045.7|205955.7|206034.6|205944.6|14
1738743430000|2025-02-05 08:17:10|206039.7|205949.7|206045.2|205955.2|206045.2|205955.2|206039.7|205949.7|4
1738743440000|2025-02-05 08:17:20|206039.7|205949.7|206046|205956|206046|205956|206029.8|205939.8|8
1738743450000|2025-02-05 08:17:30|206041.1|205951.1|206043.1|205953.1|206048.7|205958.7|206040.8|205950.8|13
1738743460000|2025-02-05 08:17:40|206041.3|205951.3|206041.3|205951.3|206043.1|205953.1|206041.3|205951.3|3
1738743470000|2025-02-05 08:17:50|206045.3|205955.3|206043.4|205953.4|206049.2|205959.2|206041.3|205951.3|5
1738743480000|2025-02-05 08:18:00|206037.2|205947.2|206127.9|206037.9|206136.2|206046.2|206029.5|205939.5|17
1738743500000|2025-02-05 08:18:20|206129.7|206039.7|206144.3|206054.3|206144.3|206054.3|206129.7|206039.7|5
1738743510000|2025-02-05 08:18:30|206143.1|206053.1|206128.2|206038.2|206143.1|206053.1|206121.6|206031.6|10
1738743520000|2025-02-05 08:18:40|206122.2|206032.2|206128.4|206038.4|206128.4|206038.4|206122.2|206032.2|2
1738743530000|2025-02-05 08:18:50|206118.9|206028.9|206166.9|206076.9|206204.8|206114.8|206106.7|206016.7|16
1738743540000|2025-02-05 08:19:00|206171.2|206081.2|206188.6|206098.6|206193.1|206103.1|206152.3|206062.3|25
1738743550000|2025-02-05 08:19:10|206192.6|206102.6|206221.9|206131.9|206223.5|206133.5|206179|206089|16
1738743560000|2025-02-05 08:19:20|206225.2|206135.2|206254.8|206164.8|206257.5|206167.5|206217.9|206127.9|10
1738743570000|2025-02-05 08:19:30|206250.6|206160.6|206258.6|206168.6|206262.6|206172.6|206244.8|206154.8|13
1738743580000|2025-02-05 08:19:40|206261.1|206171.1|206260.9|206170.9|206261.1|206171.1|206254|206164|5
1738743590000|2025-02-05 08:19:50|206253|206163|206253.9|206163.9|206253.9|206163.9|206245.3|206155.3|9
1738743600000|2025-02-05 08:20:00|206250.1|206160.1|206236.5|206146.5|206250.1|206160.1|206215.2|206125.2|15
1738743610000|2025-02-05 08:20:10|206228.9|206138.9|206223|206133|206228.9|206138.9|206209.5|206119.5|11
1738743620000|2025-02-05 08:20:20|206227.6|206137.6|206231.6|206141.6|206232.1|206142.1|206214.2|206124.2|13
1738743630000|2025-02-05 08:20:30|206226.3|206136.3|206188.4|206098.4|206233.2|206143.2|206184.6|206094.6|11
1738743640000|2025-02-05 08:20:40|206187.7|206097.7|206181.4|206091.4|206191.4|206101.4|206171.3|206081.3|17
1738743650000|2025-02-05 08:20:50|206181.3|206091.3|206180|206090|206182.9|206092.9|206168.7|206078.7|10
1738743660000|2025-02-05 08:21:00|206175.3|206085.3|206184.3|206094.3|206184.3|206094.3|206163.9|206073.9|11
1738743670000|2025-02-05 08:21:10|206186.4|206096.4|206176.5|206086.5|206186.4|206096.4|206169.1|206079.1|18
1738743680000|2025-02-05 08:21:20|206176.3|206086.3|206169.3|206079.3|206176.3|206086.3|206163|206073|5
1738743690000|2025-02-05 08:21:30|206169.5|206079.5|206179.4|206089.4|206179.4|206089.4|206155|206065|14
1738743700000|2025-02-05 08:21:40|206225.4|206135.4|206238|206148|206244.5|206154.5|206221.4|206131.4|10
1738743710000|2025-02-05 08:21:50|206233.9|206143.9|206233.9|206143.9|206233.9|206143.9|206233.9|206143.9|1
1738743720000|2025-02-05 08:22:00|206226.2|206136.2|206210.5|206120.5|206228|206138|206210.5|206120.5|13
1738743730000|2025-02-05 08:22:10|206210.8|206120.8|206215|206125|206215|206125|206210.1|206120.1|4
1738743740000|2025-02-05 08:22:20|206216.2|206126.2|206250|206160|206250|206160|206216.2|206126.2|10
1738743750000|2025-02-05 08:22:30|206254.1|206164.1|206251.5|206161.5|206254.8|206164.8|206244.1|206154.1|10
1738743760000|2025-02-05 08:22:40|206252.4|206162.4|206246|206156|206254.9|206164.9|206244.1|206154.1|8
1738743770000|2025-02-05 08:22:50|206246.7|206156.7|206250.1|206160.1|206253.5|206163.5|206246.7|206156.7|6
1738743780000|2025-02-05 08:23:00|206251.6|206161.6|206251.6|206161.6|206251.6|206161.6|206251.6|206161.6|1
1738743790000|2025-02-05 08:23:10|206254.1|206164.1|206257.3|206167.3|206257.3|206167.3|206254.1|206164.1|2
1738743800000|2025-02-05 08:23:20|206254.7|206164.7|206257.3|206167.3|206257.3|206167.3|206254.7|206164.7|2
1738743810000|2025-02-05 08:23:30|206253.9|206163.9|206229.5|206139.5|206253.9|206163.9|206229.5|206139.5|3
1738743820000|2025-02-05 08:23:40|206221.9|206131.9|206170.2|206080.2|206221.9|206131.9|206170.2|206080.2|12
1738743830000|2025-02-05 08:23:50|206170|206080|206151|206061|206175.7|206085.7|206145.7|206055.7|16
1738743840000|2025-02-05 08:24:00|206149.6|206059.6|206173|206083|206187.2|206097.2|206139.4|206049.4|20
1738743850000|2025-02-05 08:24:10|206172.6|206082.6|206172.1|206082.1|206181|206091|206170.1|206080.1|13
1738743860000|2025-02-05 08:24:20|206169.1|206079.1|206091.9|206001.9|206169.1|206079.1|206091.3|206001.3|19
1738743870000|2025-02-05 08:24:30|206091.7|206001.7|206094.1|206004.1|206102.6|206012.6|206088.6|205998.6|12
1738743880000|2025-02-05 08:24:40|206094.3|206004.3|206080.2|205990.2|206094.3|206004.3|206066.6|205976.6|18
1738743890000|2025-02-05 08:24:50|206069|205979|206080.2|205990.2|206080.4|205990.4|206069|205979|6
1738743900000|2025-02-05 08:25:00|206073|205983|206041.2|205951.2|206081|205991|206034.1|205944.1|12
1738743910000|2025-02-05 08:25:10|206042.7|205952.7|206042.9|205952.9|206048.7|205958.7|206039.7|205949.7|5
1738743920000|2025-02-05 08:25:20|206048.1|205958.1|206104.3|206014.3|206105.3|206015.3|206048.1|205958.1|18
1738743930000|2025-02-05 08:25:30|206104|206014|206103.7|206013.7|206105|206015|206098.6|206008.6|6
1738743940000|2025-02-05 08:25:40|206098.7|206008.7|206141.1|206051.1|206142.1|206052.1|206094.3|206004.3|10
1738743950000|2025-02-05 08:25:50|206133.2|206043.2|206146.4|206056.4|206146.4|206056.4|206104.6|206014.6|16
1738743960000|2025-02-05 08:26:00|206145.6|206055.6|206132.3|206042.3|206152.9|206062.9|206129.6|206039.6|22
1738743970000|2025-02-05 08:26:10|206131.9|206041.9|206131.9|206041.9|206131.9|206041.9|206131.8|206041.8|3
1738743980000|2025-02-05 08:26:20|206136.6|206046.6|206131.6|206041.6|206140.3|206050.3|206129.5|206039.5|14
1738743990000|2025-02-05 08:26:30|206139.1|206049.1|206177.4|206087.4|206182.3|206092.3|206130.3|206040.3|9
1738744000000|2025-02-05 08:26:40|206169.7|206079.7|206177.1|206087.1|206178.8|206088.8|206169.7|206079.7|4
1738744010000|2025-02-05 08:26:50|206172.7|206082.7|206214.4|206124.4|206224.1|206134.1|206172.7|206082.7|10
1738744020000|2025-02-05 08:27:00|206214.6|206124.6|206244.9|206154.9|206244.9|206154.9|206214.6|206124.6|8
1738744030000|2025-02-05 08:27:10|206242.6|206152.6|206224.3|206134.3|206242.6|206152.6|206213.9|206123.9|14
1738744040000|2025-02-05 08:27:20|206207.6|206117.6|206202.2|206112.2|206210.3|206120.3|206202.2|206112.2|10
1738744050000|2025-02-05 08:27:30|206202.3|206112.3|206201.1|206111.1|206202.3|206112.3|206195.2|206105.2|5
1738744060000|2025-02-05 08:27:40|206199.2|206109.2|206215.4|206125.4|206235.6|206145.6|206196.2|206106.2|11
1738744070000|2025-02-05 08:27:50|206214|206124|206218.5|206128.5|206218.5|206128.5|206214|206124|5
1738744080000|2025-02-05 08:28:00|206220.5|206130.5|206233.6|206143.6|206233.6|206143.6|206220.5|206130.5|3
1738744090000|2025-02-05 08:28:10|206247.8|206157.8|206245.7|206155.7|206251.9|206161.9|206240.9|206150.9|6
1738744100000|2025-02-05 08:28:20|206248.2|206158.2|206334|206244|206339.8|206249.8|206245.7|206155.7|12
1738744110000|2025-02-05 08:28:30|206336.5|206246.5|206297.2|206207.2|206336.5|206246.5|206296.2|206206.2|9
1738744120000|2025-02-05 08:28:40|206287.9|206197.9|206265.4|206175.4|206287.9|206197.9|206232.3|206142.3|10
1738744130000|2025-02-05 08:28:50|206263.6|206173.6|206291.8|206201.8|206296|206206|206263.6|206173.6|13
1738744140000|2025-02-05 08:29:00|206290.5|206200.5|206255.5|206165.5|206290.5|206200.5|206255.5|206165.5|9
1738744150000|2025-02-05 08:29:10|206255.9|206165.9|206276.9|206186.9|206277.1|206187.1|206255.5|206165.5|10
1738744160000|2025-02-05 08:29:20|206270.6|206180.6|206259.1|206169.1|206270.6|206180.6|206259|206169|6
1738744170000|2025-02-05 08:29:30|206259.3|206169.3|206279.3|206189.3|206279.3|206189.3|206259.3|206169.3|12
1738744180000|2025-02-05 08:29:40|206288.2|206198.2|206296.6|206206.6|206298.8|206208.8|206288.2|206198.2|8
1738744190000|2025-02-05 08:29:50|206296.3|206206.3|206273.9|206183.9|206296.3|206206.3|206269.3|206179.3|8
1738744200000|2025-02-05 08:30:00|206272.7|206182.7|206268.8|206178.8|206273.4|206183.4|206255.8|206165.8|14
1738744210000|2025-02-05 08:30:10|206261.5|206171.5|206269.7|206179.7|206271|206181|206261.5|206171.5|4
1738744220000|2025-02-05 08:30:20|206263.9|206173.9|206262.2|206172.2|206266.8|206176.8|206254|206164|9
1738744230000|2025-02-05 08:30:30|206261.6|206171.6|206267.7|206177.7|206272.7|206182.7|206259.8|206169.8|15
1738744240000|2025-02-05 08:30:40|206261.8|206171.8|206264.2|206174.2|206268.9|206178.9|206256.6|206166.6|11
1738744250000|2025-02-05 08:30:50|206265.8|206175.8|206259.9|206169.9|206278.1|206188.1|206259.9|206169.9|14
1738744260000|2025-02-05 08:31:00|206265.3|206175.3|206275.8|206185.8|206275.8|206185.8|206265.3|206175.3|5
1738744270000|2025-02-05 08:31:10|206276|206186|206280.4|206190.4|206280.4|206190.4|206276|206186|2
1738744280000|2025-02-05 08:31:20|206303.5|206213.5|206304.9|206214.9|206305.2|206215.2|206300.3|206210.3|11
1738744290000|2025-02-05 08:31:30|206304.7|206214.7|206297.4|206207.4|206309.5|206219.5|206297.4|206207.4|7
1738744300000|2025-02-05 08:31:40|206302.7|206212.7|206283|206193|206305.7|206215.7|206266.1|206176.1|13
1738744320000|2025-02-05 08:32:00|206287.3|206197.3|206286.7|206196.7|206290.6|206200.6|206278|206188|11
1738744330000|2025-02-05 08:32:10|206291.1|206201.1|206267.3|206177.3|206298.8|206208.8|206262.3|206172.3|20
1738744340000|2025-02-05 08:32:20|206266.3|206176.3|206263.8|206173.8|206266.3|206176.3|206263.8|206173.8|3
1738744350000|2025-02-05 08:32:30|206257.6|206167.6|206230.3|206140.3|206257.6|206167.6|206219.5|206129.5|8
1738744360000|2025-02-05 08:32:40|206237.5|206147.5|206267.4|206177.4|206268.4|206178.4|206237.5|206147.5|12
1738744370000|2025-02-05 08:32:50|206267.2|206177.2|206258.7|206168.7|206267.2|206177.2|206257.2|206167.2|11
1738744380000|2025-02-05 08:33:00|206258.5|206168.5|206265.2|206175.2|206265.2|206175.2|206258.5|206168.5|4
1738744390000|2025-02-05 08:33:10|206253|206163|206186.1|206096.1|206253|206163|206186.1|206096.1|14
1738744400000|2025-02-05 08:33:20|206184.6|206094.6|206174.1|206084.1|206184.8|206094.8|206173.6|206083.6|13
1738744410000|2025-02-05 08:33:30|206174.3|206084.3|206162.9|206072.9|206174.3|206084.3|206162.9|206072.9|10
1738744420000|2025-02-05 08:33:40|206169|206079|206169|206079|206169|206079|206169|206079|1
1738744430000|2025-02-05 08:33:50|206161.2|206071.2|206166.2|206076.2|206166.9|206076.9|206157.6|206067.6|9
1738744440000|2025-02-05 08:34:00|206165.4|206075.4|206165.5|206075.5|206165.5|206075.5|206165.4|206075.4|2
1738744450000|2025-02-05 08:34:10|206165.6|206075.6|206164.2|206074.2|206165.6|206075.6|206157.4|206067.4|6
1738744460000|2025-02-05 08:34:20|206164.7|206074.7|206169.4|206079.4|206169.4|206079.4|206139.3|206049.3|16
1738744470000|2025-02-05 08:34:30|206169.9|206079.9|206170.4|206080.4|206170.4|206080.4|206169.9|206079.9|2
1738744480000|2025-02-05 08:34:40|206175.5|206085.5|206182.5|206092.5|206185.3|206095.3|206171.4|206081.4|14
1738744490000|2025-02-05 08:34:50|206177.6|206087.6|206181.2|206091.2|206184.8|206094.8|206173.7|206083.7|13
1738744500000|2025-02-05 08:35:00|206180.5|206090.5|206182.3|206092.3|206182.3|206092.3|206174.4|206084.4|9
1738744510000|2025-02-05 08:35:10|206181.6|206091.6|206183.1|206093.1|206183.1|206093.1|206181.4|206091.4|4
1738744520000|2025-02-05 08:35:20|206176.6|206086.6|206181.4|206091.4|206183.5|206093.5|206173.3|206083.3|13
1738744530000|2025-02-05 08:35:30|206172.7|206082.7|206179.4|206089.4|206179.9|206089.9|206172.7|206082.7|7
1738744540000|2025-02-05 08:35:40|206175.3|206085.3|206143.1|206053.1|206175.3|206085.3|206128.3|206038.3|16
1738744550000|2025-02-05 08:35:50|206142.9|206052.9|206223.7|206133.7|206224.6|206134.6|206142.9|206052.9|13
1738744560000|2025-02-05 08:36:00|206219.3|206129.3|206217.1|206127.1|206219.3|206129.3|206215.3|206125.3|3
1738744570000|2025-02-05 08:36:10|206217.4|206127.4|206218.5|206128.5|206225.2|206135.2|206216.7|206126.7|8
1738744580000|2025-02-05 08:36:20|206224|206134|206224.1|206134.1|206225.6|206135.6|206217.5|206127.5|11
1738744590000|2025-02-05 08:36:30|206216.2|206126.2|206218.5|206128.5|206221.8|206131.8|206214|206124|12
1738744600000|2025-02-05 08:36:40|206212.9|206122.9|206219.9|206129.9|206220.3|206130.3|206212.9|206122.9|8
1738744610000|2025-02-05 08:36:50|206226.5|206136.5|206295.2|206205.2|206296.1|206206.1|206219.9|206129.9|23
1738744620000|2025-02-05 08:37:00|206299.3|206209.3|206368.5|206278.5|206368.5|206278.5|206299.3|206209.3|19
1738744630000|2025-02-05 08:37:10|206364.1|206274.1|206442.8|206352.8|206463.1|206373.1|206364.1|206274.1|24
1738744640000|2025-02-05 08:37:20|206435.1|206345.1|206429.1|206339.1|206443.4|206353.4|206393.9|206303.9|22
1738744650000|2025-02-05 08:37:30|206421|206331|206412|206322|206421|206331|206412|206322|14
1738744660000|2025-02-05 08:37:40|206414.5|206324.5|206412.6|206322.6|206432.1|206342.1|206410.2|206320.2|20
1738744670000|2025-02-05 08:37:50|206410.2|206320.2|206416.6|206326.6|206441.1|206351.1|206410.2|206320.2|23
1738744680000|2025-02-05 08:38:00|206419.1|206329.1|206406.9|206316.9|206422.3|206332.3|206400.1|206310.1|18
1738744690000|2025-02-05 08:38:10|206405.5|206315.5|206410.2|206320.2|206417.5|206327.5|206404.7|206314.7|8
1738744700000|2025-02-05 08:38:20|206408.8|206318.8|206405.7|206315.7|206412.5|206322.5|206405.7|206315.7|4
1738744710000|2025-02-05 08:38:30|206408.5|206318.5|206397.6|206307.6|206411.5|206321.5|206397.6|206307.6|12
1738744720000|2025-02-05 08:38:40|206402|206312|206401|206311|206413.7|206323.7|206382.5|206292.5|15
1738744730000|2025-02-05 08:38:50|206404.7|206314.7|206395.6|206305.6|206404.7|206314.7|206391.1|206301.1|11
1738744740000|2025-02-05 08:39:00|206391|206301|206381.2|206291.2|206399.4|206309.4|206381.2|206291.2|12
1738744750000|2025-02-05 08:39:10|206384.4|206294.4|206380.9|206290.9|206392.8|206302.8|206379|206289|15
1738744760000|2025-02-05 08:39:20|206386.1|206296.1|206400|206310|206405.3|206315.3|206379.7|206289.7|15
1738744770000|2025-02-05 08:39:30|206396.5|206306.5|206403.2|206313.2|206416.7|206326.7|206396.5|206306.5|13
1738744780000|2025-02-05 08:39:40|206407.4|206317.4|206395.3|206305.3|206412.9|206322.9|206392.4|206302.4|12
1738744790000|2025-02-05 08:39:50|206400.7|206310.7|206382|206292|206404.4|206314.4|206380.3|206290.3|11
1738744800000|2025-02-05 08:40:00|206378.2|206288.2|206381.8|206291.8|206381.8|206291.8|206378.2|206288.2|5
1738744810000|2025-02-05 08:40:10|206377.7|206287.7|206371.9|206281.9|206379.6|206289.6|206335.8|206245.8|6
1738744820000|2025-02-05 08:40:20|206372|206282|206353|206263|206372|206282|206337.5|206247.5|10
1738744830000|2025-02-05 08:40:30|206357.1|206267.1|206366.4|206276.4|206374.1|206284.1|206357.1|206267.1|9
1738744840000|2025-02-05 08:40:40|206366.2|206276.2|206299.6|206209.6|206366.2|206276.2|206290.8|206200.8|14
1738744850000|2025-02-05 08:40:50|206293.8|206203.8|206325.5|206235.5|206330.5|206240.5|206288.2|206198.2|11
1738744860000|2025-02-05 08:41:00|206315.9|206225.9|206284.6|206194.6|206319.4|206229.4|206276.4|206186.4|19
1738744870000|2025-02-05 08:41:10|206277.9|206187.9|206275.5|206185.5|206280.8|206190.8|206269.9|206179.9|7
1738744880000|2025-02-05 08:41:20|206278.3|206188.3|206310.6|206220.6|206310.6|206220.6|206278.3|206188.3|9
1738744890000|2025-02-05 08:41:30|206301.7|206211.7|206284.9|206194.9|206302.7|206212.7|206284.9|206194.9|15
1738744900000|2025-02-05 08:41:40|206290.3|206200.3|206304.1|206214.1|206304.1|206214.1|206289.9|206199.9|20
1738744910000|2025-02-05 08:41:50|206305.5|206215.5|206303.5|206213.5|206305.6|206215.6|206291.2|206201.2|16
1738744920000|2025-02-05 08:42:00|206304|206214|206324.5|206234.5|206324.5|206234.5|206295.3|206205.3|22
1738744930000|2025-02-05 08:42:10|206320.1|206230.1|206309.2|206219.2|206325.2|206235.2|206302.5|206212.5|17
1738744940000|2025-02-05 08:42:20|206309.4|206219.4|206333.9|206243.9|206333.9|206243.9|206306.6|206216.6|13
1738744950000|2025-02-05 08:42:30|206334.1|206244.1|206310.8|206220.8|206337.3|206247.3|206310.8|206220.8|16
1738744960000|2025-02-05 08:42:40|206301.9|206211.9|206348.7|206258.7|206348.7|206258.7|206275.3|206185.3|18
1738744970000|2025-02-05 08:42:50|206341.9|206251.9|206340.4|206250.4|206352.9|206262.9|206340.3|206250.3|15
1738744980000|2025-02-05 08:43:00|206327.2|206237.2|206305.5|206215.5|206327.2|206237.2|206297.2|206207.2|15
1738744990000|2025-02-05 08:43:10|206308.9|206218.9|206338.6|206248.6|206346.1|206256.1|206302|206212|11
1738745000000|2025-02-05 08:43:20|206339.6|206249.6|206342.2|206252.2|206342.2|206252.2|206338.9|206248.9|11
1738745010000|2025-02-05 08:43:30|206338.8|206248.8|206305.2|206215.2|206338.8|206248.8|206300.8|206210.8|5
1738745020000|2025-02-05 08:43:40|206299.1|206209.1|206299.2|206209.2|206299.8|206209.8|206287.8|206197.8|8
1738745030000|2025-02-05 08:43:50|206300.4|206210.4|206291.7|206201.7|206305.2|206215.2|206283.8|206193.8|15
1738745040000|2025-02-05 08:44:00|206297.6|206207.6|206288|206198|206297.6|206207.6|206282.5|206192.5|11
1738745050000|2025-02-05 08:44:10|206294.9|206204.9|206250.8|206160.8|206294.9|206204.9|206245.7|206155.7|7
1738745060000|2025-02-05 08:44:20|206251.3|206161.3|206228.4|206138.4|206251.3|206161.3|206224.2|206134.2|9
1738745070000|2025-02-05 08:44:30|206221.9|206131.9|206227|206137|206230|206140|206206.3|206116.3|21
1738745080000|2025-02-05 08:44:40|206228.3|206138.3|206252.4|206162.4|206254.7|206164.7|206228.3|206138.3|27
1738745090000|2025-02-05 08:44:50|206260.2|206170.2|206248.5|206158.5|206260.2|206170.2|206237.2|206147.2|19
1738745100000|2025-02-05 08:45:00|206205.8|206115.8|206219.3|206129.3|206234.8|206144.8|206198.1|206108.1|20
1738745110000|2025-02-05 08:45:10|206214.4|206124.4|206187|206097|206218|206128|206181.3|206091.3|22
1738745120000|2025-02-05 08:45:20|206186.8|206096.8|206165.8|206075.8|206189.3|206099.3|206156.5|206066.5|22
1738745130000|2025-02-05 08:45:30|206158.6|206068.6|206154.4|206064.4|206197.4|206107.4|206139.5|206049.5|13
1738745140000|2025-02-05 08:45:40|206148|206058|206149.1|206059.1|206149.1|206059.1|206111.6|206021.6|22
1738745150000|2025-02-05 08:45:50|206151.3|206061.3|206148.9|206058.9|206151.3|206061.3|206133.1|206043.1|17
1738745160000|2025-02-05 08:46:00|206144.6|206054.6|206152.4|206062.4|206154.3|206064.3|206140.9|206050.9|18
1738745170000|2025-02-05 08:46:10|206148.5|206058.5|206067.7|205977.7|206151.8|206061.8|206067.7|205977.7|18
1738745180000|2025-02-05 08:46:20|206071.1|205981.1|206026.1|205936.1|206071.4|205981.4|206020.2|205930.2|13
1738745190000|2025-02-05 08:46:30|206029.7|205939.7|206022.9|205932.9|206067.4|205977.4|206016.1|205926.1|16
1738745200000|2025-02-05 08:46:40|206013.2|205923.2|206012.2|205922.2|206015|205925|206006.9|205916.9|5
1738745210000|2025-02-05 08:46:50|206007|205917|206012.3|205922.3|206013.3|205923.3|206006.6|205916.6|8
1738745220000|2025-02-05 08:47:00|206006.4|205916.4|206010.9|205920.9|206011.5|205921.5|206006.4|205916.4|4
1738745230000|2025-02-05 08:47:10|206012.2|205922.2|206017.4|205927.4|206017.4|205927.4|206012.2|205922.2|2
1738745240000|2025-02-05 08:47:20|206023.8|205933.8|206057.6|205967.6|206064.5|205974.5|206023.8|205933.8|7
1738745250000|2025-02-05 08:47:30|206060.1|205970.1|206054.6|205964.6|206066|205976|206048.9|205958.9|18
1738745260000|2025-02-05 08:47:40|206043.9|205953.9|205991.4|205901.4|206043.9|205953.9|205978|205888|16
1738745270000|2025-02-05 08:47:50|205996.6|205906.6|206008.8|205918.8|206009|205919|205991.5|205901.5|14
1738745280000|2025-02-05 08:48:00|206010.8|205920.8|206009.6|205919.6|206011.1|205921.1|206004.8|205914.8|11
1738745290000|2025-02-05 08:48:10|206004.9|205914.9|206052.5|205962.5|206064.1|205974.1|206004.7|205914.7|20
1738745300000|2025-02-05 08:48:20|206048|205958|206050.8|205960.8|206056.7|205966.7|206041.2|205951.2|18
1738745310000|2025-02-05 08:48:30|206050|205960|206058|205968|206069.5|205979.5|206042.3|205952.3|22
1738745320000|2025-02-05 08:48:40|206052.3|205962.3|206090.1|206000.1|206097.2|206007.2|206052.3|205962.3|11
1738745330000|2025-02-05 08:48:50|206092.3|206002.3|206083|205993|206099.8|206009.8|206080|205990|19
1738745340000|2025-02-05 08:49:00|206087|205997|206093.9|206003.9|206101.6|206011.6|206082|205992|17
1738745350000|2025-02-05 08:49:10|206097.5|206007.5|206099.7|206009.7|206099.7|206009.7|206076.6|205986.6|12
1738745360000|2025-02-05 08:49:20|206089.3|205999.3|206082.5|205992.5|206099.3|206009.3|206078.8|205988.8|18
1738745370000|2025-02-05 08:49:30|206082.9|205992.9|206086.3|205996.3|206086.3|205996.3|206081.7|205991.7|8
1738745380000|2025-02-05 08:49:40|206083|205993|206080.6|205990.6|206090.8|206000.8|206066.1|205976.1|6
1738745390000|2025-02-05 08:49:50|206088.4|205998.4|206078|205988|206088.4|205998.4|206065.3|205975.3|12
1738745400000|2025-02-05 08:50:00|206080.8|205990.8|206051.3|205961.3|206116.4|206026.4|206038|205948|14
1738745410000|2025-02-05 08:50:10|206041|205951|205993.7|205903.7|206043.6|205953.6|205987.8|205897.8|9
1738745420000|2025-02-05 08:50:20|205989.2|205899.2|206008.6|205918.6|206009.5|205919.5|205989.1|205899.1|8
1738745430000|2025-02-05 08:50:30|205999.4|205909.4|206000.8|205910.8|206004.3|205914.3|205999.4|205909.4|4
1738745440000|2025-02-05 08:50:40|205997.1|205907.1|205999.2|205909.2|206006.8|205916.8|205994|205904|6
1738745450000|2025-02-05 08:50:50|205994.7|205904.7|205973.1|205883.1|205996.9|205906.9|205967|205877|5
1738745460000|2025-02-05 08:51:00|205996.7|205906.7|205986.3|205896.3|206002.3|205912.3|205969.2|205879.2|15
1738745470000|2025-02-05 08:51:10|205984.6|205894.6|205995.1|205905.1|205995.3|205905.3|205979.3|205889.3|16
1738745480000|2025-02-05 08:51:20|205994.3|205904.3|205996.6|205906.6|205997.1|205907.1|205990.2|205900.2|12
1738745490000|2025-02-05 08:51:30|205995.2|205905.2|205939.6|205849.6|205996.9|205906.9|205901.9|205811.9|20
1738745500000|2025-02-05 08:51:40|205939.4|205849.4|205938.3|205848.3|205940.3|205850.3|205935.5|205845.5|10
1738745510000|2025-02-05 08:51:50|205933.3|205843.3|205929.2|205839.2|205999.1|205909.1|205920.1|205830.1|20
1738745520000|2025-02-05 08:52:00|205929.1|205839.1|205923.8|205833.8|205933|205843|205904.4|205814.4|22
1738745530000|2025-02-05 08:52:10|205923.1|205833.1|205954|205864|205954|205864|205900.3|205810.3|21
1738745540000|2025-02-05 08:52:20|205955.6|205865.6|205956.5|205866.5|205958.2|205868.2|205939.8|205849.8|26
1738745550000|2025-02-05 08:52:30|205957.5|205867.5|205959.6|205869.6|205960.1|205870.1|205953|205863|10
1738745560000|2025-02-05 08:52:40|205960.1|205870.1|205960.8|205870.8|205960.8|205870.8|205941.5|205851.5|16
1738745570000|2025-02-05 08:52:50|205958.8|205868.8|205970.5|205880.5|205983.3|205893.3|205946.4|205856.4|23
1738745580000|2025-02-05 08:53:00|205979|205889|205990.2|205900.2|206010.2|205920.2|205967.7|205877.7|19
1738745590000|2025-02-05 08:53:10|205975.6|205885.6|205907.9|205817.9|205989.5|205899.5|205907.9|205817.9|31
1738745600000|2025-02-05 08:53:20|205974.1|205795.6|205968.1|205795.6|205974.1|205820.9|205910.9|205795.6|4
1738745610000|2025-02-05 08:53:30|205974.8|205817.2|205907.2|205817.2|205974.8|205817.2|205907.2|205817.2|7
1738745620000|2025-02-05 08:53:40|205898.5|205808.5|205898.5|205808.5|205898.5|205808.5|205898.5|205808.5|1
1738745640000|2025-02-05 08:54:00|205919.5|205829.5|205938.4|205848.4|205966.9|205848.4|205919.5|205801.1|16
1738745650000|2025-02-05 08:54:10|205938.1|205848.1|205911.4|205821.4|205966.5|205848.1|205873.3|205783.3|13
1738745660000|2025-02-05 08:54:20|205886.1|205796.1|205912.4|205822.4|205912.4|205822.4|205886.1|205796.1|6
1738745670000|2025-02-05 08:54:30|205908.5|205818.5|205914.7|205824.7|205914.7|205824.7|205903.8|205813.8|4
1738745680000|2025-02-05 08:54:40|205908.3|205818.3|205878.6|205788.6|205908.3|205818.3|205878.6|205788.6|2
1738745690000|2025-02-05 08:54:50|205935.6|205782.3|205935.6|205782.3|205935.6|205782.3|205935.6|205782.3|1
1738745700000|2025-02-05 08:55:00|205902.3|205812.3|205884.1|205794.1|205902.3|205812.3|205875.6|205785.6|17
1738745710000|2025-02-05 08:55:10|205879.1|205789.1|205879.1|205789.1|205879.1|205789.1|205866.5|205776.5|5
1738745720000|2025-02-05 08:55:20|205883.4|205793.4|205878.1|205788.1|205883.4|205793.4|205877.9|205787.9|4
1738745740000|2025-02-05 08:55:40|205882.2|205792.2|205882.2|205792.2|205882.2|205792.2|205882.2|205792.2|1
1738745750000|2025-02-05 08:55:50|205878.2|205788.2|205882.6|205792.6|205882.6|205792.6|205878.2|205788.2|2
1738745760000|2025-02-05 08:56:00|205878.6|205788.6|205815.5|205725.5|205878.6|205788.6|205815.2|205698.2|8
1738745790000|2025-02-05 08:56:30|205819.3|205729.3|205817.8|205727.8|205819.3|205729.3|205817.8|205727.8|2
1738745800000|2025-02-05 08:56:40|205825.4|205735.4|205880.2|205790.2|205881.2|205791.2|205825.4|205735.4|9
1738745810000|2025-02-05 08:56:50|205882.4|205792.4|205874.1|205784.1|205882.4|205792.4|205865.6|205775.6|16
1738745820000|2025-02-05 08:57:00|205875.9|205785.9|205872.3|205782.3|205875.9|205785.9|205870.8|205780.8|8
1738745830000|2025-02-05 08:57:10|205876.1|205786.1|205893.3|205803.3|205893.5|205803.5|205876.1|205786.1|11
1738745840000|2025-02-05 08:57:20|205893.5|205803.5|205931.7|205841.7|205932.2|205842.2|205875.6|205785.6|9
1738745860000|2025-02-05 08:57:40|205932.2|205842.2|205931.7|205841.7|205932.2|205842.2|205931.7|205841.7|2
1738745870000|2025-02-05 08:57:50|205930|205840|205931.9|205841.9|205935.3|205845.3|205930|205840|3
1738745880000|2025-02-05 08:58:00|205932.5|205842.5|206106.9|206016.9|206109.4|206019.4|205932.5|205842.5|27
1738745890000|2025-02-05 08:58:10|206109.5|206019.5|206048.6|205958.6|206114.9|206024.9|206048.3|205958.3|15
1738745900000|2025-02-05 08:58:20|206046.1|205956.1|206045.1|205955.1|206046.1|205956.1|206045.1|205955.1|6
1738745910000|2025-02-05 08:58:30|206036.3|205946.3|206037|205947|206037|205947|206024.8|205934.8|11
1738745920000|2025-02-05 08:58:40|206036.2|205946.2|206045.8|205955.8|206045.8|205955.8|206023.4|205933.4|12
1738745930000|2025-02-05 08:58:50|206047.5|205957.5|206048.6|205958.6|206048.6|205958.6|206046.5|205956.5|5
1738745940000|2025-02-05 08:59:00|206042.6|205952.6|206029|205939|206042.6|205952.6|206015|205925|21
1738745950000|2025-02-05 08:59:10|206032.4|205942.4|206013|205923|206033.7|205943.7|206008.7|205918.7|14
1738745960000|2025-02-05 08:59:20|206016.6|205926.6|206022.3|205932.3|206022.3|205932.3|206016.6|205926.6|3
1738745970000|2025-02-05 08:59:30|206026.1|205936.1|206021.1|205931.1|206026.8|205936.8|206016.9|205926.9|7
1738745980000|2025-02-05 08:59:40|206019.3|205929.3|205991.6|205901.6|206022|205932|205989.8|205899.8|8
1738745990000|2025-02-05 08:59:50|205982.1|205892.1|205984.5|205894.5|205984.7|205894.7|205939.1|205849.1|17
1738746000000|2025-02-05 09:00:00|205989.5|205899.5|205979.2|205889.2|205989.5|205899.5|205979.2|205889.2|5
1738746010000|2025-02-05 09:00:10|205983.2|205893.2|205986.7|205896.7|205996.6|205906.6|205965.3|205875.3|17
1738746020000|2025-02-05 09:00:20|205996.6|205906.6|205986.1|205896.1|205996.6|205906.6|205979.8|205889.8|14
1738746030000|2025-02-05 09:00:30|205980.8|205890.8|205991.7|205901.7|205999.8|205909.8|205980.8|205890.8|21
1738746040000|2025-02-05 09:00:40|205990.2|205900.2|206004.8|205914.8|206004.8|205914.8|205981.8|205891.8|16
1738746050000|2025-02-05 09:00:50|205991.4|205901.4|206009.7|205919.7|206009.7|205919.7|205991.4|205901.4|6
1738746060000|2025-02-05 09:01:00|206008.7|205918.7|206000.9|205910.9|206014.7|205924.7|206000.9|205910.9|11
1738746070000|2025-02-05 09:01:10|206004.9|205914.9|206012.9|205922.9|206012.9|205922.9|205994.1|205904.1|22
1738746080000|2025-02-05 09:01:20|206000.4|205910.4|206002.2|205912.2|206008.6|205918.6|205997|205907|19
1738746090000|2025-02-05 09:01:30|205998.9|205908.9|206006.3|205916.3|206009.6|205919.6|205964.3|205874.3|19
1738746100000|2025-02-05 09:01:40|205996.7|205906.7|206004.7|205914.7|206007.4|205917.4|205994.1|205904.1|15
1738746110000|2025-02-05 09:01:50|206004.8|205914.8|206001.4|205911.4|206004.8|205914.8|205994.7|205904.7|10
1738746120000|2025-02-05 09:02:00|206003|205913|206058.9|205968.9|206062|205972|206001.4|205911.4|11
1738746130000|2025-02-05 09:02:10|206063.7|205973.7|206051.8|205961.8|206083.5|205993.5|206036.8|205946.8|15
1738746140000|2025-02-05 09:02:20|206052.4|205962.4|206047.3|205957.3|206054|205964|206039.7|205949.7|15
1738746150000|2025-02-05 09:02:30|206051.5|205961.5|206055.9|205965.9|206055.9|205965.9|206051.5|205961.5|4
1738746160000|2025-02-05 09:02:40|206047.4|205957.4|206040|205950|206048.8|205958.8|206029.3|205939.3|17
1738746170000|2025-02-05 09:02:50|206041.4|205951.4|206046.1|205956.1|206046.3|205956.3|206040.8|205950.8|16
1738746180000|2025-02-05 09:03:00|206046|205956|206030|205940|206046.1|205956.1|206026.5|205936.5|8
1738746190000|2025-02-05 09:03:10|206026.3|205936.3|206045.4|205955.4|206049.3|205959.3|206013.1|205923.1|18
1738746200000|2025-02-05 09:03:20|206047.1|205957.1|206037.7|205947.7|206055.3|205965.3|206037.5|205947.5|14
1738746210000|2025-02-05 09:03:30|206037.2|205947.2|206041.1|205951.1|206042.9|205952.9|206035.1|205945.1|14
1738746220000|2025-02-05 09:03:40|206042.8|205952.8|206036.2|205946.2|206043.4|205953.4|206035.9|205945.9|11
1738746230000|2025-02-05 09:03:50|206010.5|205920.5|206012.7|205922.7|206012.7|205922.7|206002|205912|9
1738746240000|2025-02-05 09:04:00|206021.2|205931.2|206081.4|205991.4|206085.6|205995.6|206021.2|205931.2|19
1738746250000|2025-02-05 09:04:10|206074.8|205984.8|206068.3|205978.3|206080|205990|206064.5|205974.5|11
1738746260000|2025-02-05 09:04:20|206073.8|205983.8|206055.6|205965.6|206080.5|205990.5|206055.6|205965.6|17
1738746270000|2025-02-05 09:04:30|206052.3|205962.3|206040.2|205950.2|206052.3|205962.3|206036.3|205946.3|12
1738746280000|2025-02-05 09:04:40|206036.3|205946.3|206035|205945|206039.9|205949.9|206030|205940|20
1738746290000|2025-02-05 09:04:50|206031.5|205941.5|206036.2|205946.2|206039.8|205949.8|206031.5|205941.5|10
1738746300000|2025-02-05 09:05:00|206035.7|205945.7|206028.3|205938.3|206035.7|205945.7|206021.4|205931.4|9
1738746310000|2025-02-05 09:05:10|206037.6|205947.6|206027.6|205937.6|206042|205952|206022.4|205932.4|15
1738746320000|2025-02-05 09:05:20|206034.6|205944.6|206033.6|205943.6|206040.7|205950.7|206028.3|205938.3|9
1738746330000|2025-02-05 09:05:30|206037.6|205947.6|206036.4|205946.4|206050.5|205960.5|206029.5|205939.5|16
1738746340000|2025-02-05 09:05:40|206036.7|205946.7|206043.2|205953.2|206047.6|205957.6|206032.7|205942.7|14
1738746350000|2025-02-05 09:05:50|206036.3|205946.3|206041.6|205951.6|206045.9|205955.9|206036.3|205946.3|11
1738746360000|2025-02-05 09:06:00|206041.7|205951.7|206083.4|205993.4|206088.6|205998.6|206035.6|205945.6|10
1738746370000|2025-02-05 09:06:10|206082.9|205992.9|206080.3|205990.3|206085.7|205995.7|206080.3|205990.3|3
1738746380000|2025-02-05 09:06:20|206087|205997|206083.6|205993.6|206088.5|205998.5|206077.1|205987.1|7
1738746390000|2025-02-05 09:06:30|206077.8|205987.8|206077.8|205987.8|206083.3|205993.3|206077.8|205987.8|5
1738746400000|2025-02-05 09:06:40|206082.5|205992.5|206078.8|205988.8|206082.7|205992.7|206078.8|205988.8|6
1738746410000|2025-02-05 09:06:50|206083|205993|206116.4|206026.4|206126.2|206036.2|206078.9|205988.9|8
1738746420000|2025-02-05 09:07:00|206113.9|206023.9|206116.1|206026.1|206122.9|206032.9|206113.9|206023.9|4
1738746430000|2025-02-05 09:07:10|206122.4|206032.4|206107.5|206017.5|206122.4|206032.4|206103.2|206013.2|5
1738746440000|2025-02-05 09:07:20|206110.9|206020.9|206196.9|206106.9|206199.7|206109.7|206107.5|206017.5|15
1738746450000|2025-02-05 09:07:30|206200.9|206110.9|206196.3|206106.3|206208.7|206118.7|206185.6|206095.6|11
1738746460000|2025-02-05 09:07:40|206186.2|206096.2|206188.3|206098.3|206195.3|206105.3|206186.2|206096.2|12
1738746470000|2025-02-05 09:07:50|206194.1|206104.1|206193.5|206103.5|206198.7|206108.7|206193.1|206103.1|5
1738746480000|2025-02-05 09:08:00|206190.7|206100.7|206186.8|206096.8|206190.8|206100.8|206168.7|206078.7|13
1738746490000|2025-02-05 09:08:10|206189.4|206099.4|206194.2|206104.2|206196.3|206106.3|206178.5|206088.5|13
1738746500000|2025-02-05 09:08:20|206198.4|206108.4|206203.5|206113.5|206203.5|206113.5|206177.5|206087.5|23
1738746510000|2025-02-05 09:08:30|206199.7|206109.7|206215.7|206125.7|206216.9|206126.9|206196.3|206106.3|17
1738746520000|2025-02-05 09:08:40|206210.9|206120.9|206209.6|206119.6|206217.6|206127.6|206208.5|206118.5|9
1738746530000|2025-02-05 09:08:50|206212.1|206122.1|206217|206127|206217.6|206127.6|206208.8|206118.8|6
1738746540000|2025-02-05 09:09:00|206214.5|206124.5|206218.7|206128.7|206226.1|206136.1|206203.3|206113.3|18
1738746550000|2025-02-05 09:09:10|206216.2|206126.2|206208.2|206118.2|206216.2|206126.2|206208.2|206118.2|3
1738746560000|2025-02-05 09:09:20|206198.1|206108.1|206168.4|206078.4|206198.1|206108.1|206163.1|206073.1|12
1738746570000|2025-02-05 09:09:30|206172|206082|206169.2|206079.2|206172|206082|206169.2|206079.2|2
1738746580000|2025-02-05 09:09:40|206172|206082|206189.4|206099.4|206200.1|206110.1|206172|206082|8
1738746590000|2025-02-05 09:09:50|206186.8|206096.8|206195.8|206105.8|206195.8|206105.8|206171.4|206081.4|14
1738746600000|2025-02-05 09:10:00|206195.5|206105.5|206199.6|206109.6|206215.6|206112.9|206182|206059.2|9
1738746610000|2025-02-05 09:10:10|206219.3|206068.5|206223|206133|206224.7|206134.7|206194.3|206068.5|11
1738746620000|2025-02-05 09:10:20|206218.4|206128.4|206210.6|206120.6|206221.9|206131.9|206207.2|206117.2|18
1738746630000|2025-02-05 09:10:30|206207.2|206117.2|206122.6|206032.6|206210.6|206120.6|206119.3|206029.3|15
1738746640000|2025-02-05 09:10:40|206119.2|206029.2|206108|205955.3|206151.2|206032.4|206105.9|205949.9|15
1738746650000|2025-02-05 09:10:50|206109.6|205955.8|206069.9|205979.9|206109.6|205994.1|206066.6|205955.8|11
1738746660000|2025-02-05 09:11:00|206079.9|205989.9|206064.3|205974.3|206106.8|206016.8|206057.3|205967.3|7
1738746670000|2025-02-05 09:11:10|206062.3|205972.3|206077.4|205987.4|206107.5|206017.5|206062.3|205972.3|20
1738746680000|2025-02-05 09:11:20|206076.9|205986.9|206046.6|205956.6|206076.9|205986.9|206041.4|205951.4|10
1738746690000|2025-02-05 09:11:30|206042.2|205952.2|206038.2|205948.2|206043.8|205953.8|206038.2|205948.2|4
1738746700000|2025-02-05 09:11:40|206048.3|205958.3|206001|205911|206065.6|205975.6|206001|205911|17
1738746710000|2025-02-05 09:11:50|206004.3|205914.3|206004.7|205914.7|206011|205921|205991.5|205901.5|26
1738746720000|2025-02-05 09:12:00|205997.4|205907.4|205996.6|205906.6|206017.4|205927.4|205988.1|205898.1|17
1738746730000|2025-02-05 09:12:10|205991.4|205901.4|205983.8|205893.8|206025.1|205905.7|205979.5|205861.8|10
1738746740000|2025-02-05 09:12:20|205987.3|205897.3|206041.6|205884.8|206042.6|205914.4|205987.3|205879.8|12
1738746750000|2025-02-05 09:12:30|206039.6|205879.3|206003.4|205913.4|206043.9|205913.4|205999.8|205879.3|6
1738746760000|2025-02-05 09:12:40|206000.5|205910.5|206009.9|205919.9|206015.2|205925.2|206000.5|205910.5|4
1738746770000|2025-02-05 09:12:50|206001.2|205911.2|205984.7|205894.7|206014.8|205911.2|205971.4|205849|16
1738746780000|2025-02-05 09:13:00|205983.9|205893.9|205976.3|205886.3|205989.2|205899.2|205969.9|205879.9|15
1738746790000|2025-02-05 09:13:10|205970.8|205880.8|205955.6|205865.6|205977.6|205887.6|205915.9|205825.9|6
1738746800000|2025-02-05 09:13:20|205959.8|205869.8|205933.7|205843.7|205959.8|205869.8|205932.7|205842.7|11
1738746810000|2025-02-05 09:13:30|205932.5|205842.5|205909.5|205819.5|205937.4|205847.4|205901|205811|14
1738746820000|2025-02-05 09:13:40|205908.3|205818.3|205911.9|205821.9|205917.3|205827.3|205908.3|205818.3|14
1738746830000|2025-02-05 09:13:50|205914|205824|205911.6|205821.6|205914|205824|205911.1|205821.1|8
1738746840000|2025-02-05 09:14:00|205913|205823|205951.2|205861.2|205953|205863|205912|205822|15
1738746850000|2025-02-05 09:14:10|205950.7|205860.7|205916.1|205826.1|205950.7|205860.7|205893.5|205803.5|19
1738746860000|2025-02-05 09:14:20|205906.4|205816.4|205914.9|205824.9|205935|205845|205906.3|205816.3|22
1738746870000|2025-02-05 09:14:30|205920.9|205830.9|205919.8|205829.8|205920.9|205830.9|205908.3|205818.3|15
1738746880000|2025-02-05 09:14:40|205919.7|205829.7|205865.2|205775.2|205919.8|205829.8|205865.2|205775.2|13
1738746890000|2025-02-05 09:14:50|205862.7|205772.7|205919|205829|205919.4|205829.4|205860.3|205770.3|18
1738746900000|2025-02-05 09:15:00|205916.2|205826.2|205951.3|205861.3|205961.8|205871.8|205916.2|205826.2|18
1738746910000|2025-02-05 09:15:10|205951.1|205861.1|205964|205874|205964|205874|205946.8|205856.8|10
1738746920000|2025-02-05 09:15:20|205964.3|205874.3|205957.2|205867.2|206005.5|205915.5|205957.2|205867.2|19
1738746930000|2025-02-05 09:15:30|205950.2|205860.2|205914.7|205824.7|205958.5|205868.5|205914.7|205824.7|16
1738746940000|2025-02-05 09:15:40|205928.6|205838.6|205919.3|205829.3|205942|205852|205918.6|205828.6|21
1738746950000|2025-02-05 09:15:50|205918.4|205828.4|205930.5|205840.5|205939.4|205849.4|205918.4|205828.4|9
1738746960000|2025-02-05 09:16:00|205935|205845|205891.2|205801.2|205935|205845|205887.1|205797.1|7
1738746970000|2025-02-05 09:16:10|205887.8|205797.8|205894.9|205804.9|205897.7|205807.7|205866.4|205776.4|17
1738746980000|2025-02-05 09:16:20|205898.5|205808.5|205894|205804|205921|205831|205894|205804|16
1738746990000|2025-02-05 09:16:30|205899.7|205809.7|205893.6|205803.6|205907.4|205817.4|205893.4|205803.4|14
1738747000000|2025-02-05 09:16:40|205899.2|205809.2|205885.5|205795.5|205907.5|205817.5|205863.4|205773.4|23
1738747010000|2025-02-05 09:16:50|205888.7|205798.7|205900|205810|205901.7|205811.7|205881.7|205791.7|19
1738747020000|2025-02-05 09:17:00|205895.3|205805.3|205897.5|205807.5|205903.8|205813.8|205888.4|205798.4|13
1738747030000|2025-02-05 09:17:10|205901.2|205811.2|205824.8|205734.8|205901.7|205811.7|205815.7|205725.7|13
1738747040000|2025-02-05 09:17:20|205822.3|205732.3|205804.3|205714.3|205822.3|205732.3|205798.9|205708.9|6
1738747050000|2025-02-05 09:17:30|205810|205720|205805.8|205715.8|205810|205720|205805.8|205715.8|2
1738747060000|2025-02-05 09:17:40|205813.4|205723.4|205810.2|205720.2|205819.1|205729.1|205810.2|205720.2|4
1738747070000|2025-02-05 09:17:50|205815.7|205725.7|205803.5|205713.5|205815.7|205725.7|205803.5|205713.5|4
1738747080000|2025-02-05 09:18:00|205813.3|205723.3|205809.8|205719.8|205813.5|205723.5|205803.5|205713.5|6
1738747090000|2025-02-05 09:18:10|205822.2|205732.2|205796.5|205706.5|205822.2|205732.2|205781.9|205691.9|17
1738747100000|2025-02-05 09:18:20|205799.7|205709.7|205786.8|205696.8|205805.6|205715.6|205780.3|205690.3|20
1738747110000|2025-02-05 09:18:30|205791.6|205701.6|205795.2|205705.2|205803.8|205713.8|205781|205691|18
1738747120000|2025-02-05 09:18:40|205796.9|205706.9|205787.7|205697.7|205796.9|205706.9|205777.6|205687.6|11
1738747130000|2025-02-05 09:18:50|205790.2|205700.2|205801.7|205711.7|205801.7|205711.7|205788.2|205698.2|9
1738747140000|2025-02-05 09:19:00|205790.3|205700.3|205861.3|205771.3|205861.3|205771.3|205790.3|205700.3|22
1738747150000|2025-02-05 09:19:10|205862.6|205772.6|205869.7|205779.7|205869.7|205779.7|205849|205759|7
1738747160000|2025-02-05 09:19:20|205873.1|205783.1|205882.7|205792.7|205884.4|205794.4|205873.1|205783.1|7
1738747170000|2025-02-05 09:19:30|205880.1|205790.1|205775.2|205685.2|205880.1|205790.1|205774.9|205684.9|15
1738747180000|2025-02-05 09:19:40|205775.9|205685.9|205770.2|205680.2|205775.9|205685.9|205770.2|205680.2|3
1738747190000|2025-02-05 09:19:50|205769.2|205679.2|205762.5|205672.5|205769.2|205679.2|205762.5|205672.5|5
1738747210000|2025-02-05 09:20:10|205770.3|205680.3|205745.8|205655.8|205775.6|205685.6|205745.8|205655.8|12
1738747220000|2025-02-05 09:20:20|205750.8|205660.8|205742.7|205652.7|205750.8|205660.8|205742.7|205652.7|4
1738747230000|2025-02-05 09:20:30|205730.7|205640.7|205707.4|205617.4|205741.2|205651.2|205706.6|205616.6|17
1738747240000|2025-02-05 09:20:40|205711.4|205621.4|205698.9|205608.9|205711.4|205621.4|205698.3|205608.3|11
1738747250000|2025-02-05 09:20:50|205704|205614|205704.1|205614.1|205708.3|205618.3|205695.2|205605.2|7
1738747260000|2025-02-05 09:21:00|205695.2|205605.2|205782.7|205692.7|205789.6|205699.6|205695.2|205605.2|18
1738747270000|2025-02-05 09:21:10|205789.2|205699.2|205770.2|205680.2|205789.2|205699.2|205768.2|205678.2|9
1738747280000|2025-02-05 09:21:20|205791.5|205701.5|205801.4|205711.4|205808.2|205718.2|205791.5|205701.5|10
1738747290000|2025-02-05 09:21:30|205808.2|205718.2|205805.6|205715.6|205812.4|205722.4|205801|205711|14
1738747300000|2025-02-05 09:21:40|205813|205723|205806|205716|205813|205723|205805.3|205715.3|10
1738747310000|2025-02-05 09:21:50|205803.5|205713.5|205792.2|205702.2|205803.9|205713.9|205767.6|205677.6|6
1738747320000|2025-02-05 09:22:00|205787.4|205697.4|205808.8|205718.8|205808.8|205718.8|205768.4|205678.4|7
1738747340000|2025-02-05 09:22:20|205805.6|205715.6|205806|205716|205809.3|205719.3|205795.7|205705.7|8
1738747350000|2025-02-05 09:22:30|205803.5|205713.5|205807.1|205717.1|205807.1|205717.1|205801.1|205711.1|5
1738747360000|2025-02-05 09:22:40|205804.4|205714.4|205781.4|205691.4|205804.4|205714.4|205781.4|205691.4|11
1738747370000|2025-02-05 09:22:50|205786.5|205696.5|205812.7|205722.7|205819.8|205729.8|205780.8|205690.8|17
1738747390000|2025-02-05 09:23:10|205810.1|205720.1|205810.1|205720.1|205810.1|205720.1|205810.1|205720.1|1
1738747400000|2025-02-05 09:23:20|205807.6|205717.6|205808.7|205718.7|205813.5|205723.5|205807.6|205717.6|13
1738747410000|2025-02-05 09:23:30|205811.3|205721.3|205810|205720|205813.8|205723.8|205807.5|205717.5|5
1738747420000|2025-02-05 09:23:40|205814.2|205724.2|205811.7|205721.7|205814.5|205724.5|205808.9|205718.9|5
1738747430000|2025-02-05 09:23:50|205814.4|205724.4|205811.6|205721.6|205814.4|205724.4|205809.1|205719.1|6
1738747440000|2025-02-05 09:24:00|205809|205719|205812.5|205722.5|205812.5|205722.5|205806.7|205716.7|5
1738747450000|2025-02-05 09:24:10|205809.7|205719.7|205809.9|205719.9|205812.9|205722.9|205807.1|205717.1|5
1738747460000|2025-02-05 09:24:20|205814.1|205724.1|205813|205723|205821.6|205731.6|205812.6|205722.6|7
1738747470000|2025-02-05 09:24:30|205817.3|205727.3|205830.6|205740.6|205863.4|205773.4|205813.3|205723.3|16
1738747480000|2025-02-05 09:24:40|205828.1|205738.1|205810.8|205720.8|205828.1|205738.1|205805.6|205715.6|8
1738747490000|2025-02-05 09:24:50|205810.7|205720.7|205826.1|205736.1|205829.8|205739.8|205810.7|205720.7|6
1738747500000|2025-02-05 09:25:00|205829|205739|205831|205741|205837|205747|205826.1|205736.1|13
1738747510000|2025-02-05 09:25:10|205836.7|205746.7|205843.1|205753.1|205856.2|205766.2|205833.1|205743.1|13
1738747520000|2025-02-05 09:25:20|205846.7|205756.7|205844.5|205754.5|205846.7|205756.7|205824|205734|11
1738747530000|2025-02-05 09:25:30|205847.5|205757.5|205862.9|205772.9|205867.9|205777.9|205847.5|205757.5|11
1738747540000|2025-02-05 09:25:40|205866.9|205776.9|205862.6|205772.6|205866.9|205776.9|205862.6|205772.6|2
1738747560000|2025-02-05 09:26:00|205871.5|205781.5|205898.6|205808.6|205903.8|205813.8|205871.5|205781.5|9
1738747570000|2025-02-05 09:26:10|205901.5|205811.5|205898.7|205808.7|205901.5|205811.5|205898.7|205808.7|2
1738747580000|2025-02-05 09:26:20|205901.7|205811.7|205899.1|205809.1|205901.7|205811.7|205899.1|205809.1|2
1738747590000|2025-02-05 09:26:30|205901.8|205811.8|205803.8|205713.8|205901.8|205811.8|205784.6|205694.6|13
1738747600000|2025-02-05 09:26:40|205806.6|205716.6|205809.7|205719.7|205811.4|205721.4|205804.4|205714.4|5
1738747610000|2025-02-05 09:26:50|205814.2|205724.2|205813.7|205723.7|205815.6|205725.6|205800.5|205710.5|8
1738747620000|2025-02-05 09:27:00|205820.9|205730.9|205824.4|205734.4|205827.7|205737.7|205818.4|205728.4|17
1738747630000|2025-02-05 09:27:10|205814.6|205724.6|205784.5|205694.5|205814.6|205724.6|205780.2|205690.2|8
1738747640000|2025-02-05 09:27:20|205780.8|205690.8|205781|205691|205781.8|205691.8|205780.8|205690.8|5
1738747650000|2025-02-05 09:27:30|205771.1|205681.1|205778.9|205688.9|205778.9|205688.9|205768.4|205678.4|5
1738747660000|2025-02-05 09:27:40|205787.9|205697.9|205803.3|205713.3|205809.7|205719.7|205787.9|205697.9|6
1738747670000|2025-02-05 09:27:50|205806.3|205716.3|205836.5|205746.5|205836.5|205746.5|205806.3|205716.3|15
1738747680000|2025-02-05 09:28:00|205829.7|205739.7|205827.9|205737.9|205836.6|205746.6|205827.9|205737.9|6
1738747690000|2025-02-05 09:28:10|205828.6|205738.6|205830.8|205740.8|205838|205748|205826.7|205736.7|9
1738747710000|2025-02-05 09:28:30|205836.9|205746.9|205830.4|205740.4|205836.9|205746.9|205830.4|205740.4|2
1738747730000|2025-02-05 09:28:50|205830.2|205740.2|205830.2|205740.2|205830.2|205740.2|205830.2|205740.2|1
1738747740000|2025-02-05 09:29:00|205825.4|205735.4|205797.8|205707.8|205825.4|205735.4|205782.8|205692.8|15
1738747770000|2025-02-05 09:29:30|205789.9|205699.9|205768.4|205678.4|205789.9|205699.9|205745.1|205655.1|9
1738747780000|2025-02-05 09:29:40|205771.7|205681.7|205774.3|205684.3|205774.5|205684.5|205771.7|205681.7|7
1738747790000|2025-02-05 09:29:50|205780.3|205690.3|205790.4|205700.4|205797.7|205707.7|205779.3|205689.3|13
1738747800000|2025-02-05 09:30:00|205801.9|205711.9|205789.1|205699.1|205810.4|205720.4|205778.2|205688.2|14
1738747810000|2025-02-05 09:30:10|205786.3|205696.3|205792.5|205702.5|205796.8|205706.8|205786.3|205696.3|6
1738747830000|2025-02-05 09:30:30|205795.9|205705.9|205775.2|205685.2|205795.9|205705.9|205775.2|205685.2|8
1738747840000|2025-02-05 09:30:40|205773.5|205683.5|205773|205683|205773.5|205683.5|205772.8|205682.8|3
1738747850000|2025-02-05 09:30:50|205779|205689|205774|205684|205779|205689|205773.4|205683.4|5
1738747860000|2025-02-05 09:31:00|205773.9|205683.9|205774.2|205684.2|205780.9|205690.9|205773.5|205683.5|4
1738747870000|2025-02-05 09:31:10|205774.1|205684.1|205752|205662|205784.3|205694.3|205750.8|205660.8|13
1738747880000|2025-02-05 09:31:20|205751.3|205661.3|205768.7|205678.7|205768.9|205678.9|205750.1|205660.1|10
1738747890000|2025-02-05 09:31:30|205775.8|205685.8|205756.3|205666.3|205776|205686|205753.9|205663.9|9
1738747900000|2025-02-05 09:31:40|205758.4|205668.4|205757.4|205667.4|205758.4|205668.4|205755.8|205665.8|15
1738747910000|2025-02-05 09:31:50|205758.4|205668.4|205771.3|205681.3|205777.6|205687.6|205758.4|205668.4|9
1738747920000|2025-02-05 09:32:00|205771.5|205681.5|205801.5|205711.5|205823.5|205733.5|205771.5|205681.5|10
1738747930000|2025-02-05 09:32:10|205802|205712|205799.8|205709.8|205805.4|205715.4|205799.8|205709.8|3
1738747940000|2025-02-05 09:32:20|205791.1|205701.1|205807.2|205717.2|205809.8|205719.8|205791.1|205701.1|8
1738747950000|2025-02-05 09:32:30|205811.4|205721.4|205809|205719|205814|205724|205809|205719|6
1738747960000|2025-02-05 09:32:40|205811.5|205721.5|205824.8|205734.8|205829.9|205739.9|205811.5|205721.5|8
1738747970000|2025-02-05 09:32:50|205827.4|205737.4|205831.2|205741.2|205832.8|205742.8|205827.4|205737.4|3
1738747980000|2025-02-05 09:33:00|205828.8|205738.8|205819.6|205729.6|205831.2|205741.2|205812.8|205722.8|7
1738747990000|2025-02-05 09:33:10|205823.2|205733.2|205814.9|205724.9|205823.2|205733.2|205814.7|205724.7|6
1738748000000|2025-02-05 09:33:20|205817.3|205727.3|205820.5|205730.5|205820.5|205730.5|205814.9|205724.9|4
1738748010000|2025-02-05 09:33:30|205797|205707|205796.4|205706.4|205798.5|205708.5|205794.8|205704.8|8
1738748020000|2025-02-05 09:33:40|205798.5|205708.5|205797.4|205707.4|205802|205712|205791.8|205701.8|7
1738748030000|2025-02-05 09:33:50|205804.6|205714.6|205804.7|205714.7|205818.1|205728.1|205802.2|205712.2|8
1738748040000|2025-02-05 09:34:00|205807.2|205717.2|205808|205718|205808|205718|205804.1|205714.1|3
1738748050000|2025-02-05 09:34:10|205805.6|205715.6|205818|205728|205824.3|205734.3|205805.6|205715.6|7
1738748060000|2025-02-05 09:34:20|205825.2|205735.2|205827|205737|205827|205737|205825.2|205735.2|2
1738748070000|2025-02-05 09:34:30|205821.6|205731.6|205821.6|205731.6|205821.9|205731.9|205818.9|205728.9|7
1738748080000|2025-02-05 09:34:40|205819.9|205729.9|205821|205731|205821.6|205731.6|205819.9|205729.9|4
1738748090000|2025-02-05 09:34:50|205818.3|205728.3|205813.4|205723.4|205818.3|205728.3|205813.4|205723.4|3
1738748100000|2025-02-05 09:35:00|205813.8|205723.8|205810.4|205720.4|205813.8|205723.8|205808.1|205718.1|9
1738748110000|2025-02-05 09:35:10|205815|205725|205816.9|205726.9|205820.1|205730.1|205815|205725|11
1738748130000|2025-02-05 09:35:30|205820.2|205730.2|205815.1|205725.1|205820.2|205730.2|205813.1|205723.1|8
1738748140000|2025-02-05 09:35:40|205811.9|205721.9|205793.3|205703.3|205811.9|205721.9|205788.4|205698.4|5
1738748150000|2025-02-05 09:35:50|205789.2|205699.2|205790.6|205700.6|205790.6|205700.6|205786.7|205696.7|4
1738748160000|2025-02-05 09:36:00|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|1
1738748170000|2025-02-05 09:36:10|205790.6|205700.6|205789.2|205699.2|205808.7|205718.7|205788|205698|10
1738748180000|2025-02-05 09:36:20|205788.4|205698.4|205789.2|205699.2|205789.2|205699.2|205788.4|205698.4|2
1738748190000|2025-02-05 09:36:30|205788|205698|205787.6|205697.6|205788|205698|205785.2|205695.2|10
1738748200000|2025-02-05 09:36:40|205789.2|205699.2|205795.9|205705.9|205795.9|205705.9|205789.2|205699.2|5
1738748210000|2025-02-05 09:36:50|205801|205711|205795.2|205705.2|205813.1|205723.1|205787.8|205697.8|8
1738748220000|2025-02-05 09:37:00|205790|205700|205790.3|205700.3|205790.3|205700.3|205784.8|205694.8|4
1738748230000|2025-02-05 09:37:10|205786.8|205696.8|205791.4|205701.4|205791.4|205701.4|205785.3|205695.3|4
1738748240000|2025-02-05 09:37:20|205782.1|205692.1|205754|205664|205784.5|205694.5|205746.2|205656.2|8
1738748250000|2025-02-05 09:37:30|205751.9|205661.9|205753.8|205663.8|205759.7|205669.7|205748.9|205658.9|13
1738748260000|2025-02-05 09:37:40|205757|205667|205781.7|205691.7|205781.7|205691.7|205751.3|205661.3|12
1738748270000|2025-02-05 09:37:50|205782.4|205692.4|205781.7|205691.7|205786.9|205696.9|205780.1|205690.1|7
1738748280000|2025-02-05 09:38:00|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|1
1738748290000|2025-02-05 09:38:10|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|1
1738748300000|2025-02-05 09:38:20|205789.8|205699.8|205786.4|205696.4|205793.5|205703.5|205786.4|205696.4|7
1738748310000|2025-02-05 09:38:30|205783.2|205693.2|205790.3|205700.3|205790.3|205700.3|205782.7|205692.7|12
1738748320000|2025-02-05 09:38:40|205783.7|205693.7|205784.1|205694.1|205789.7|205699.7|205783.3|205693.3|9
1738748330000|2025-02-05 09:38:50|205789.3|205699.3|205814.1|205724.1|205816.8|205726.8|205783.5|205693.5|9
1738748350000|2025-02-05 09:39:10|205817.7|205727.7|205815.4|205725.4|205818|205728|205815.2|205725.2|4
1738748380000|2025-02-05 09:39:40|205818|205728|205815.2|205725.2|205818.8|205728.8|205814.6|205724.6|4
1738748410000|2025-02-05 09:40:10|205818.2|205728.2|205813.6|205723.6|205819.1|205729.1|205813.6|205723.6|4
1738748420000|2025-02-05 09:40:20|205812.1|205722.1|205746.5|205656.5|205812.1|205722.1|205746.5|205656.5|5
1738748430000|2025-02-05 09:40:30|205749.2|205659.2|205762.1|205672.1|205762.1|205672.1|205749.2|205659.2|3
1738748440000|2025-02-05 09:40:40|205765.5|205675.5|205761.7|205671.7|205765.5|205675.5|205761.7|205671.7|2
1738748450000|2025-02-05 09:40:50|205758|205668|205720|205630|205758|205668|205712.9|205622.9|9
1738748460000|2025-02-05 09:41:00|205707.8|205617.8|205713.6|205623.6|205714.9|205624.9|205701.9|205611.9|18
1738748470000|2025-02-05 09:41:10|205713.2|205623.2|205704.2|205614.2|205713.2|205623.2|205701.8|205611.8|8
1738748480000|2025-02-05 09:41:20|205711|205621|205684.1|205594.1|205711|205621|205684|205594|4
1738748490000|2025-02-05 09:41:30|205687.6|205597.6|205686.2|205596.2|205687.6|205597.6|205686.2|205596.2|2
1738748520000|2025-02-05 09:42:00|205680|205590|205687|205597|205687|205597|205680|205590|5
1738748530000|2025-02-05 09:42:10|205695|205605|205704.7|205614.7|205709.6|205619.6|205695|205605|14
1738748540000|2025-02-05 09:42:20|205706|205616|205702.2|205612.2|205706|205616|205702.2|205612.2|6
1738748550000|2025-02-05 09:42:30|205701.7|205611.7|205702.2|205612.2|205702.2|205612.2|205701.7|205611.7|2
1738748570000|2025-02-05 09:42:50|205699|205609|205699|205609|205699|205609|205699|205609|1
1738748580000|2025-02-05 09:43:00|205696|205606|205691.2|205601.2|205696|205606|205684.8|205594.8|9
1738748590000|2025-02-05 09:43:10|205696|205606|205710.2|205620.2|205710.3|205620.3|205690.9|205600.9|8
1738748600000|2025-02-05 09:43:20|205707|205617|205706|205616|205711.9|205621.9|205705.3|205615.3|7
1738748610000|2025-02-05 09:43:30|205710.6|205620.6|205696.6|205606.6|205751.5|205661.5|205696.6|205606.6|12
1738748620000|2025-02-05 09:43:40|205692.6|205602.6|205701|205611|205704.5|205614.5|205690.3|205600.3|8
1738748630000|2025-02-05 09:43:50|205700.9|205610.9|205701.7|205611.7|205701.7|205611.7|205700.9|205610.9|3
1738748640000|2025-02-05 09:44:00|205701.9|205611.9|205637.5|205547.5|205706.1|205616.1|205620.5|205530.5|8
1738748650000|2025-02-05 09:44:10|205632.9|205542.9|205628.6|205538.6|205632.9|205542.9|205628.6|205538.6|5
1738748660000|2025-02-05 09:44:20|205632.1|205542.1|205635.7|205545.7|205637.4|205547.4|205629.8|205539.8|17
1738748670000|2025-02-05 09:44:30|205637.4|205547.4|205628|205538|205637.4|205547.4|205627.2|205537.2|10
1738748680000|2025-02-05 09:44:40|205632.4|205542.4|205650.4|205560.4|205653.1|205563.1|205632.4|205542.4|9
1738748690000|2025-02-05 09:44:50|205646.5|205556.5|205660.6|205570.6|205662.6|205572.6|205645.9|205555.9|13
1738748700000|2025-02-05 09:45:00|205663.2|205573.2|205660.7|205570.7|205663.2|205573.2|205660.4|205570.4|6
1738748710000|2025-02-05 09:45:10|205669.8|205579.8|205663|205573|205682.6|205592.6|205662.1|205572.1|6
1738748720000|2025-02-05 09:45:20|205662|205572|205660.6|205570.6|205662.1|205572.1|205659.3|205569.3|7
1738748730000|2025-02-05 09:45:30|205661.5|205571.5|205660.1|205570.1|205662.4|205572.4|205660.1|205570.1|3
1738748740000|2025-02-05 09:45:40|205659.9|205569.9|205670.5|205580.5|205677.5|205587.5|205659.9|205569.9|5
1738748760000|2025-02-05 09:46:00|205666.7|205576.7|205669.4|205579.4|205677.4|205587.4|205666.7|205576.7|3
1738748770000|2025-02-05 09:46:10|205675.9|205585.9|205669.1|205579.1|205675.9|205585.9|205668.6|205578.6|6
1738748780000|2025-02-05 09:46:20|205675.8|205585.8|205668.9|205578.9|205675.8|205585.8|205668.9|205578.9|2
1738748790000|2025-02-05 09:46:30|205675.9|205585.9|205670.1|205580.1|205675.9|205585.9|205668.5|205578.5|6
1738748800000|2025-02-05 09:46:40|205676.9|205586.9|205670.1|205580.1|205676.9|205586.9|205670.1|205580.1|2
1738748820000|2025-02-05 09:47:00|205666.1|205576.1|205676.3|205586.3|205676.3|205586.3|205666.1|205576.1|6
1738748830000|2025-02-05 09:47:10|205668.1|205578.1|205668.1|205578.1|205668.1|205578.1|205668.1|205578.1|1
1738748840000|2025-02-05 09:47:20|205675.7|205585.7|205643.8|205553.8|205675.7|205585.7|205640.1|205550.1|4
1738748850000|2025-02-05 09:47:30|205644.2|205554.2|205650.3|205560.3|205650.3|205560.3|205643.8|205553.8|9
1738748860000|2025-02-05 09:47:40|205648.6|205558.6|205647.9|205557.9|205650.1|205560.1|205640.2|205550.2|15
1738748870000|2025-02-05 09:47:50|205648.4|205558.4|205643.8|205553.8|205650.1|205560.1|205643.8|205553.8|5
1738748880000|2025-02-05 09:48:00|205643.4|205553.4|205650.1|205560.1|205650.1|205560.1|205643.4|205553.4|13
1738748890000|2025-02-05 09:48:10|205649.7|205559.7|205649.3|205559.3|205650.1|205560.1|205647.5|205557.5|16
1738748900000|2025-02-05 09:48:20|205647.6|205557.6|205650|205560|205650|205560|205647.6|205557.6|10
1738748910000|2025-02-05 09:48:30|205648.3|205558.3|205840|205750|205844.9|205754.9|205648.3|205558.3|14
1738748920000|2025-02-05 09:48:40|205835.4|205745.4|205838.1|205748.1|205840.2|205750.2|205835.4|205745.4|13
1738748930000|2025-02-05 09:48:50|205840.2|205750.2|205838.4|205748.4|205840.2|205750.2|205838.1|205748.1|6
1738748940000|2025-02-05 09:49:00|205840.2|205750.2|205848.1|205758.1|205850.1|205760.1|205819.9|205729.9|14
1738748950000|2025-02-05 09:49:10|205849.7|205759.7|205853.2|205763.2|205853.2|205763.2|205849.7|205759.7|6
1738748960000|2025-02-05 09:49:20|205852|205762|205847.9|205757.9|205852|205762|205847.9|205757.9|4
1738748970000|2025-02-05 09:49:30|205849.2|205759.2|205827.6|205737.6|205849.2|205759.2|205826.1|205736.1|4
1738748980000|2025-02-05 09:49:40|205823.5|205733.5|205822.4|205732.4|205825.5|205735.5|205820.5|205730.5|7
1738748990000|2025-02-05 09:49:50|205820.9|205730.9|205820.6|205730.6|205825.7|205735.7|205820.6|205730.6|4
1738749000000|2025-02-05 09:50:00|205819.6|205729.6|205817.4|205727.4|205819.6|205729.6|205808.6|205718.6|5
1738749010000|2025-02-05 09:50:10|205809.2|205719.2|205805.6|205715.6|205819.1|205729.1|205800.3|205710.3|7
1738749020000|2025-02-05 09:50:20|205810.4|205720.4|205814|205724|205814.1|205724.1|205805.7|205715.7|6
1738749030000|2025-02-05 09:50:30|205814.1|205724.1|205812.3|205722.3|205814.6|205724.6|205809.1|205719.1|5
1738749040000|2025-02-05 09:50:40|205812.1|205722.1|205811.6|205721.6|205812.3|205722.3|205811.6|205721.6|3
1738749050000|2025-02-05 09:50:50|205821.3|205731.3|205817.5|205727.5|205821.3|205731.3|205817.4|205727.4|3
1738749060000|2025-02-05 09:51:00|205817.7|205727.7|205817.7|205727.7|205817.7|205727.7|205817.7|205727.7|1
1738749070000|2025-02-05 09:51:10|205817.5|205727.5|205832.2|205742.2|205833.2|205743.2|205817.5|205727.5|11
1738749080000|2025-02-05 09:51:20|205826.3|205736.3|205814.7|205724.7|205826.3|205736.3|205814.7|205724.7|5
1738749090000|2025-02-05 09:51:30|205817.7|205727.7|205842.2|205752.2|205884.6|205794.6|205817.7|205727.7|13
1738749100000|2025-02-05 09:51:40|205844|205754|205840.4|205750.4|205850.4|205760.4|205840.4|205750.4|6
1738749110000|2025-02-05 09:51:50|205840|205750|205839.9|205749.9|205840|205750|205839.9|205749.9|2
1738749120000|2025-02-05 09:52:00|205844.9|205754.9|205829.2|205739.2|205845.3|205755.3|205829.2|205739.2|9
1738749130000|2025-02-05 09:52:10|205833.6|205743.6|205767.2|205677.2|205833.6|205743.6|205762|205672|7
1738749140000|2025-02-05 09:52:20|205763.4|205673.4|205762.3|205672.3|205770.3|205680.3|205762.3|205672.3|5
1738749150000|2025-02-05 09:52:30|205757.9|205667.9|205729.1|205639.1|205757.9|205667.9|205722.9|205632.9|10
1738749160000|2025-02-05 09:52:40|205732|205642|205728.6|205638.6|205732|205642|205728.6|205638.6|2
1738749170000|2025-02-05 09:52:50|205732.7|205642.7|205748.5|205658.5|205753.6|205663.6|205732.7|205642.7|5
1738749180000|2025-02-05 09:53:00|205748.2|205658.2|205749.1|205659.1|205755.9|205665.9|205748.2|205658.2|15
1738749190000|2025-02-05 09:53:10|205755.9|205665.9|205749.8|205659.8|205756.1|205666.1|205747.5|205657.5|11
1738749200000|2025-02-05 09:53:20|205755.6|205665.6|205749.1|205659.1|205756.1|205666.1|205748|205658|10
1738749210000|2025-02-05 09:53:30|205755.1|205665.1|205775.7|205685.7|205812.4|205722.4|205755.1|205665.1|10
1738749220000|2025-02-05 09:53:40|205773.2|205683.2|205771|205681|205775.7|205685.7|205766|205676|14
1738749230000|2025-02-05 09:53:50|205773.4|205683.4|205773.4|205683.4|205773.4|205683.4|205767.2|205677.2|14
1738749240000|2025-02-05 09:54:00|205766.4|205676.4|205755.4|205665.4|205766.4|205676.4|205755.4|205665.4|3
1738749250000|2025-02-05 09:54:10|205758.5|205668.5|205766.9|205676.9|205766.9|205676.9|205758.5|205668.5|7
1738749260000|2025-02-05 09:54:20|205765|205675|205766.9|205676.9|205766.9|205676.9|205765|205675|2
1738749270000|2025-02-05 09:54:30|205765|205675|205739.5|205649.5|205766.9|205676.9|205726.6|205636.6|13
1738749280000|2025-02-05 09:54:40|205743.3|205653.3|205739.4|205649.4|205743.3|205653.3|205739.4|205649.4|3
1738749300000|2025-02-05 09:55:00|205743.1|205653.1|205744.9|205654.9|205748.5|205658.5|205743.1|205653.1|5
1738749310000|2025-02-05 09:55:10|205740.5|205650.5|205714.4|205624.4|205743.2|205653.2|205714.4|205624.4|10
1738749320000|2025-02-05 09:55:20|205709.4|205619.4|205709.1|205619.1|205713.9|205623.9|205705.2|205615.2|7
1738749330000|2025-02-05 09:55:30|205713.7|205623.7|205717.5|205627.5|205721.7|205631.7|205713.7|205623.7|8
1738749340000|2025-02-05 09:55:40|205719.3|205629.3|205722.2|205632.2|205729.4|205639.4|205719.3|205629.3|5
1738749360000|2025-02-05 09:56:00|205725.6|205635.6|205738.1|205648.1|205742.6|205652.6|205725.6|205635.6|6
1738749380000|2025-02-05 09:56:20|205742.5|205652.5|205742|205652|205742.5|205652.5|205737.3|205647.3|5
1738749390000|2025-02-05 09:56:30|205742.3|205652.3|205738.4|205648.4|205742.3|205652.3|205738.4|205648.4|2
1738749400000|2025-02-05 09:56:40|205742.3|205652.3|205727.5|205637.5|205744|205654|205717|205627|11
1738749410000|2025-02-05 09:56:50|205730.8|205640.8|205748.4|205658.4|205748.4|205658.4|205729.9|205639.9|6
1738749420000|2025-02-05 09:57:00|205744.6|205654.6|205748.1|205658.1|205748.1|205658.1|205744.6|205654.6|2
1738749440000|2025-02-05 09:57:20|205743.9|205653.9|205743.8|205653.8|205743.9|205653.9|205736.8|205646.8|6
1738749470000|2025-02-05 09:57:50|205740|205650|205736|205646|205740|205650|205736|205646|2
1738749480000|2025-02-05 09:58:00|205735.6|205645.6|205725.3|205635.3|205735.6|205645.6|205720.6|205630.6|7
1738749490000|2025-02-05 09:58:10|205727|205637|205729.2|205639.2|205731.2|205641.2|205726|205636|4
1738749500000|2025-02-05 09:58:20|205727.6|205637.6|205724.2|205634.2|205727.6|205637.6|205724.2|205634.2|2
1738749510000|2025-02-05 09:58:30|205725.9|205635.9|205726.4|205636.4|205726.4|205636.4|205722.5|205632.5|4
1738749520000|2025-02-05 09:58:40|205724.1|205634.1|205722.1|205632.1|205726.4|205636.4|205722.1|205632.1|6
1738749530000|2025-02-05 09:58:50|205719.6|205629.6|205682.8|205592.8|205726.4|205636.4|205675.7|205585.7|8
1738749570000|2025-02-05 09:59:30|205685|205595|205685|205595|205685|205595|205685|205595|1
1738749580000|2025-02-05 09:59:40|205683.9|205593.9|205688.3|205598.3|205688.3|205598.3|205683.9|205593.9|2
1738749590000|2025-02-05 09:59:50|205704.5|205614.5|205706.4|205616.4|205706.4|205616.4|205700.6|205610.6|5
1738749600000|2025-02-05 10:00:00|205709.9|205619.9|205704.7|205614.7|205710.1|205620.1|205704.7|205614.7|4
1738749610000|2025-02-05 10:00:10|205700.7|205610.7|205680.4|205590.4|205700.7|205610.7|205676.7|205586.7|4
1738749620000|2025-02-05 10:00:20|205683.8|205593.8|205701.1|205611.1|205701.1|205611.1|205683.8|205593.8|5
1738749630000|2025-02-05 10:00:30|205698.3|205608.3|205698.3|205608.3|205698.3|205608.3|205696.2|205606.2|7
1738749640000|2025-02-05 10:00:40|205697.1|205607.1|205702.2|205612.2|205702.2|205612.2|205697.1|205607.1|2
1738749650000|2025-02-05 10:00:50|205699.1|205609.1|205698.2|205608.2|205699.1|205609.1|205698.2|205608.2|2
1738749660000|2025-02-05 10:01:00|205703.5|205613.5|205703.5|205613.5|205703.5|205613.5|205703.5|205613.5|1
1738749670000|2025-02-05 10:01:10|205699.1|205609.1|205680.7|205590.7|205699.1|205609.1|205680.7|205590.7|7
1738749680000|2025-02-05 10:01:20|205677.1|205587.1|205694.5|205604.5|205696.6|205606.6|205677.1|205587.1|7
1738749690000|2025-02-05 10:01:30|205692.8|205602.8|205686.4|205596.4|205694.5|205604.5|205686.4|205596.4|5
1738749700000|2025-02-05 10:01:40|205695.9|205605.9|205723.1|205633.1|205723.1|205633.1|205695.9|205605.9|9
1738749710000|2025-02-05 10:01:50|205727.2|205637.2|205721.8|205631.8|205727.2|205637.2|205720.6|205630.6|11
1738749720000|2025-02-05 10:02:00|205727.3|205637.3|205721.8|205631.8|205727.3|205637.3|205720.8|205630.8|4
1738749730000|2025-02-05 10:02:10|205717.4|205627.4|205713.5|205623.5|205717.4|205627.4|205713.5|205623.5|5
1738749740000|2025-02-05 10:02:20|205706.3|205616.3|205719.2|205629.2|205724.8|205634.8|205702.5|205612.5|11
1738749750000|2025-02-05 10:02:30|205718.2|205628.2|205718.2|205628.2|205724.4|205634.4|205718.2|205628.2|9
1738749760000|2025-02-05 10:02:40|205714.7|205624.7|205719.5|205629.5|205722.9|205632.9|205711.3|205621.3|8
1738749770000|2025-02-05 10:02:50|205718.2|205628.2|205719.5|205629.5|205724.6|205634.6|205718.2|205628.2|14
1738749780000|2025-02-05 10:03:00|205720.4|205630.4|205720.4|205630.4|205720.4|205630.4|205719|205629|3
1738749790000|2025-02-05 10:03:10|205719|205629|205718.3|205628.3|205723.6|205633.6|205718.3|205628.3|6
1738749800000|2025-02-05 10:03:20|205725.4|205635.4|205719.4|205629.4|205726.2|205636.2|205719|205629|6
1738749810000|2025-02-05 10:03:30|205719|205629|205711.7|205621.7|205719|205629|205703.6|205613.6|5
1738749820000|2025-02-05 10:03:40|205708.7|205618.7|205702.2|205612.2|205708.7|205618.7|205702.2|205612.2|5
1738749830000|2025-02-05 10:03:50|205704.8|205614.8|205700.5|205610.5|205704.8|205614.8|205697.7|205607.7|4
1738749840000|2025-02-05 10:04:00|205697.2|205607.2|205719.7|205629.7|205724.8|205634.8|205673.7|205583.7|11
1738749850000|2025-02-05 10:04:10|205729.5|205639.5|205741.1|205651.1|205743.2|205653.2|205729.5|205639.5|7
1738749860000|2025-02-05 10:04:20|205741.4|205651.4|205742.6|205652.6|205745.5|205655.5|205740.3|205650.3|7
1738749870000|2025-02-05 10:04:30|205740.9|205650.9|205741|205651|205742.6|205652.6|205739.4|205649.4|11
1738749880000|2025-02-05 10:04:40|205739.4|205649.4|205686.1|205596.1|205748.1|205658.1|205679.7|205589.7|12
1738749890000|2025-02-05 10:04:50|205685.9|205595.9|205678.5|205588.5|205685.9|205595.9|205678.5|205588.5|2
1738749900000|2025-02-05 10:05:00|205672|205582|205660|205570|205672|205582|205647.8|205557.8|11
1738749910000|2025-02-05 10:05:10|205660.2|205570.2|205661.4|205571.4|205661.4|205571.4|205660.2|205570.2|2
1738749930000|2025-02-05 10:05:30|205660.4|205570.4|205660.4|205570.4|205660.4|205570.4|205660.4|205570.4|1
1738749940000|2025-02-05 10:05:40|205656|205566|205671.7|205581.7|205680.7|205590.7|205656|205566|4
1738749950000|2025-02-05 10:05:50|205675.7|205585.7|205691.2|205601.2|205691.2|205601.2|205671.7|205581.7|5
1738749970000|2025-02-05 10:06:10|205696.6|205606.6|205696.8|205606.8|205701.1|205611.1|205696.6|205606.6|5
1738749980000|2025-02-05 10:06:20|205700.2|205610.2|205701.9|205611.9|205701.9|205611.9|205700.2|205610.2|2
1738749990000|2025-02-05 10:06:30|205696.9|205606.9|205683.6|205593.6|205696.9|205606.9|205683.6|205593.6|2
1738750000000|2025-02-05 10:06:40|205674.5|205584.5|205674.8|205584.8|205675.2|205585.2|205674.5|205584.5|4
1738750010000|2025-02-05 10:06:50|205682.6|205592.6|205681|205591|205684.2|205594.2|205678.4|205588.4|7
1738750020000|2025-02-05 10:07:00|205672.5|205582.5|205679.1|205589.1|205682|205592|205644.5|205554.5|15
1738750030000|2025-02-05 10:07:10|205678.1|205588.1|205677.4|205587.4|205678.1|205588.1|205677.2|205587.2|4
1738750040000|2025-02-05 10:07:20|205682.7|205592.7|205670.2|205580.2|205682.7|205592.7|205670.2|205580.2|3
1738750050000|2025-02-05 10:07:30|205661.8|205571.8|205667.8|205577.8|205667.9|205577.9|205659.2|205569.2|8
1738750080000|2025-02-05 10:08:00|205666.2|205576.2|205667.8|205577.8|205667.8|205577.8|205664.3|205574.3|6
1738750110000|2025-02-05 10:08:30|205663.6|205573.6|205668.4|205578.4|205668.4|205578.4|205663.6|205573.6|2
1738750120000|2025-02-05 10:08:40|205662.6|205572.6|205660.9|205570.9|205664.1|205574.1|205655.9|205565.9|5
1738750130000|2025-02-05 10:08:50|205663.8|205573.8|205637.6|205547.6|205663.8|205573.8|205636.3|205546.3|8
1738750140000|2025-02-05 10:09:00|205645.3|205555.3|205689.4|205599.4|205689.4|205599.4|205612.6|205522.6|16
1738750150000|2025-02-05 10:09:10|205682|205592|205684.1|205594.1|205694.5|205604.5|205682|205592|12
1738750160000|2025-02-05 10:09:20|205686.5|205596.5|205694|205604|205694|205604|205684.8|205594.8|12
1738750170000|2025-02-05 10:09:30|205687.6|205597.6|205685.9|205595.9|205687.9|205597.9|205684.4|205594.4|9
1738750180000|2025-02-05 10:09:40|205686.1|205596.1|205679.4|205589.4|205686.1|205596.1|205678.8|205588.8|7
1738750190000|2025-02-05 10:09:50|205679.3|205589.3|205680.1|205590.1|205684.1|205594.1|205679.1|205589.1|9
1738750200000|2025-02-05 10:10:00|205670|205580|205645.9|205555.9|205670|205580|205634.1|205544.1|6
1738750210000|2025-02-05 10:10:10|205645.8|205555.8|205645.8|205555.8|205645.8|205555.8|205645.8|205555.8|1
1738750220000|2025-02-05 10:10:20|205647|205557|205647|205557|205647|205557|205646.8|205556.8|3
1738750230000|2025-02-05 10:10:30|205639.9|205549.9|205643.6|205553.6|205646.2|205556.2|205638.9|205548.9|5
1738750240000|2025-02-05 10:10:40|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|1
1738750250000|2025-02-05 10:10:50|205639.1|205549.1|205647.7|205557.7|205647.7|205557.7|205639.1|205549.1|6
1738750260000|2025-02-05 10:11:00|205647.5|205557.5|205649.9|205559.9|205649.9|205559.9|205642.5|205552.5|6
1738750270000|2025-02-05 10:11:10|205650.1|205560.1|205650.1|205560.1|205650.1|205560.1|205649.9|205559.9|3
1738750280000|2025-02-05 10:11:20|205651.8|205561.8|205664.2|205574.2|205664.2|205574.2|205650.1|205560.1|4
1738750290000|2025-02-05 10:11:30|205664.9|205574.9|205562.7|205472.7|205664.9|205574.9|205559.3|205469.3|6
1738750300000|2025-02-05 10:11:40|205559.1|205469.1|205562.8|205472.8|205568.6|205478.6|205559.1|205469.1|10
1738750310000|2025-02-05 10:11:50|205565.6|205475.6|205565.2|205475.2|205569.6|205479.6|205560.2|205470.2|6
1738750320000|2025-02-05 10:12:00|205561.5|205471.5|205566.1|205476.1|205566.1|205476.1|205560.3|205470.3|4
1738750330000|2025-02-05 10:12:10|205569.5|205479.5|205570|205480|205575.2|205485.2|205569.5|205479.5|6
1738750350000|2025-02-05 10:12:30|205572.5|205482.5|205570.5|205480.5|205575.7|205485.7|205560.7|205470.7|15
1738750370000|2025-02-05 10:12:50|205567.8|205477.8|205562.2|205472.2|205567.8|205477.8|205562.2|205472.2|2
1738750380000|2025-02-05 10:13:00|205565.6|205475.6|205565.6|205475.6|205565.6|205475.6|205565.1|205475.1|3
1738750390000|2025-02-05 10:13:10|205563.8|205473.8|205563|205473|205563.8|205473.8|205560.8|205470.8|6
1738750400000|2025-02-05 10:13:20|205560|205470|205552.2|205462.2|205560|205470|205552.2|205462.2|5
1738750410000|2025-02-05 10:13:30|205547.6|205457.6|205547.1|205457.1|205550.3|205460.3|205517.3|205427.3|5
1738750420000|2025-02-05 10:13:40|205549.6|205459.6|205536.5|205446.5|205549.6|205459.6|205528.8|205438.8|6
1738750430000|2025-02-05 10:13:50|205531.1|205441.1|205520.5|205430.5|205531.1|205441.1|205520.5|205430.5|4
1738750440000|2025-02-05 10:14:00|205521.3|205431.3|205520.3|205430.3|205521.3|205431.3|205520.3|205430.3|4
1738750450000|2025-02-05 10:14:10|205521.3|205431.3|205526.5|205436.5|205526.5|205436.5|205521.3|205431.3|2
1738750460000|2025-02-05 10:14:20|205522.2|205432.2|205527|205437|205536|205446|205522.2|205432.2|8
1738750470000|2025-02-05 10:14:30|205530.4|205440.4|205556.3|205466.3|205560.2|205470.2|205530.4|205440.4|12
1738750480000|2025-02-05 10:14:40|205549.3|205459.3|205545.6|205455.6|205551.5|205461.5|205545|205455|5
1738750490000|2025-02-05 10:14:50|205546.8|205456.8|205556.6|205466.6|205556.6|205466.6|205545.1|205455.1|5
1738750510000|2025-02-05 10:15:10|205548|205458|205515.7|205425.7|205557|205467|205515.7|205425.7|9
1738750520000|2025-02-05 10:15:20|205513|205423|205481.1|205391.1|205517.9|205427.9|205479.8|205389.8|7
1738750530000|2025-02-05 10:15:30|205480.1|205390.1|205471.8|205381.8|205481.1|205391.1|205468.6|205378.6|7
1738750540000|2025-02-05 10:15:40|205476|205386|205472.7|205382.7|205476.6|205386.6|205472|205382|5
1738750570000|2025-02-05 10:16:10|205469.3|205379.3|205446.5|205356.5|205469.3|205379.3|205446.5|205356.5|7
1738750580000|2025-02-05 10:16:20|205440.6|205350.6|205435.6|205345.6|205446.5|205356.5|205425.2|205335.2|12
1738750590000|2025-02-05 10:16:30|205440|205350|205440|205350|205440|205350|205440|205350|1
1738750600000|2025-02-05 10:16:40|205435.6|205345.6|205459.5|205369.5|205459.5|205369.5|205435.6|205345.6|10
1738750610000|2025-02-05 10:16:50|205455.6|205365.6|205459.5|205369.5|205459.5|205369.5|205455.6|205365.6|2
1738750620000|2025-02-05 10:17:00|205457.8|205367.8|205452.5|205362.5|205457.8|205367.8|205452.5|205362.5|2
1738750630000|2025-02-05 10:17:10|205449.8|205359.8|205419.1|205329.1|205449.8|205359.8|205416.2|205326.2|11
1738750640000|2025-02-05 10:17:20|205420.4|205330.4|205418.3|205328.3|205427.1|205337.1|205418.3|205328.3|5
1738750660000|2025-02-05 10:17:40|205412|205322|205454.9|205364.9|205458.2|205368.2|205395.4|205305.4|8
1738750670000|2025-02-05 10:17:50|205456.6|205366.6|205456.6|205366.6|205458.2|205368.2|205454.9|205364.9|6
1738750680000|2025-02-05 10:18:00|205451.9|205361.9|205454.9|205364.9|205454.9|205364.9|205451.9|205361.9|2
1738750690000|2025-02-05 10:18:10|205450|205360|205450|205360|205450|205360|205450|205360|1
1738750700000|2025-02-05 10:18:20|205441.5|205351.5|205455|205365|205460.1|205370.1|205441.5|205351.5|15
1738750710000|2025-02-05 10:18:30|205449.5|205359.5|205451.5|205361.5|205455|205365|205449|205359|5
1738750720000|2025-02-05 10:18:40|205451|205361|205449.5|205359.5|205451.9|205361.9|205447.7|205357.7|10
1738750730000|2025-02-05 10:18:50|205451.9|205361.9|205456|205366|205460.5|205370.5|205451.9|205361.9|6
1738750740000|2025-02-05 10:19:00|205461.2|205371.2|205475.1|205385.1|205475.1|205385.1|205461.2|205371.2|4
1738750760000|2025-02-05 10:19:20|205481.6|205391.6|205481.5|205391.5|205489.9|205399.9|205475.7|205385.7|11
1738750770000|2025-02-05 10:19:30|205478.1|205388.1|205482.1|205392.1|205482.3|205392.3|205478.1|205388.1|3
1738750780000|2025-02-05 10:19:40|205477.1|205387.1|205475.4|205385.4|205477.1|205387.1|205475.4|205385.4|2
1738750790000|2025-02-05 10:19:50|205478.8|205388.8|205470.3|205380.3|205480.8|205390.8|205469|205379|7
1738750800000|2025-02-05 10:20:00|205473.7|205383.7|205482.7|205392.7|205484.4|205394.4|205473.7|205383.7|6
1738750810000|2025-02-05 10:20:10|205484.4|205394.4|205474.2|205384.2|205484.4|205394.4|205469.9|205379.9|8
1738750820000|2025-02-05 10:20:20|205469|205379|205473.6|205383.6|205474.5|205384.5|205468.8|205378.8|7
1738750830000|2025-02-05 10:20:30|205469|205379|205473.3|205383.3|205473.3|205383.3|205466.3|205376.3|6
1738750840000|2025-02-05 10:20:40|205469|205379|205467.2|205377.2|205469|205379|205467.2|205377.2|2
1738750860000|2025-02-05 10:21:00|205469|205379|205462.5|205372.5|205469|205379|205459.1|205369.1|5
1738750870000|2025-02-05 10:21:10|205455.3|205365.3|205425.1|205335.1|205455.3|205365.3|205424.8|205334.8|5
1738750880000|2025-02-05 10:21:20|205429.2|205339.2|205430.5|205340.5|205430.5|205340.5|205429.2|205339.2|2
1738750910000|2025-02-05 10:21:50|205429.5|205339.5|205444|205354|205444|205354|205429.5|205339.5|2
1738750920000|2025-02-05 10:22:00|205429.5|205339.5|205429.5|205339.5|205429.5|205339.5|205429.5|205339.5|1
1738750930000|2025-02-05 10:22:10|205430.3|205340.3|205456.5|205366.5|205456.5|205366.5|205430.3|205340.3|3
1738750940000|2025-02-05 10:22:20|205457.7|205367.7|205464.8|205374.8|205464.8|205374.8|205457.7|205367.7|5
1738750950000|2025-02-05 10:22:30|205466.3|205376.3|205458.7|205368.7|205466.3|205376.3|205458.7|205368.7|5
1738750960000|2025-02-05 10:22:40|205459.7|205369.7|205458.9|205368.9|205459.7|205369.7|205458.9|205368.9|2
1738750970000|2025-02-05 10:22:50|205459.7|205369.7|205464|205374|205465.7|205375.7|205459.7|205369.7|4
1738750980000|2025-02-05 10:23:00|205465.7|205375.7|205469.7|205379.7|205469.7|205379.7|205461.2|205371.2|7
1738750990000|2025-02-05 10:23:10|205466.9|205376.9|205474.6|205384.6|205474.6|205384.6|205466.9|205376.9|3
1738751000000|2025-02-05 10:23:20|205470.8|205380.8|205470.8|205380.8|205470.8|205380.8|205470.8|205380.8|1
1738751020000|2025-02-05 10:23:40|205476.8|205386.8|205482.5|205392.5|205524.8|205434.8|205476.8|205386.8|8
1738751030000|2025-02-05 10:23:50|205471|205381|205476.8|205386.8|205512.3|205422.3|205468.8|205378.8|12
1738751040000|2025-02-05 10:24:00|205475.6|205385.6|205472.2|205382.2|205475.6|205385.6|205472.2|205382.2|2
1738751060000|2025-02-05 10:24:20|205475|205385|205472.5|205382.5|205475|205385|205472.5|205382.5|2
1738751090000|2025-02-05 10:24:50|205467.5|205377.5|205468.3|205378.3|205476.6|205386.6|205466.6|205376.6|6
1738751100000|2025-02-05 10:25:00|205471.8|205381.8|205471.8|205381.8|205475.5|205385.5|205467.7|205377.7|5
1738751110000|2025-02-05 10:25:10|205469.3|205379.3|205472.6|205382.6|205476.5|205386.5|205468.4|205378.4|5
1738751120000|2025-02-05 10:25:20|205476|205386|205472.4|205382.4|205476|205386|205472.4|205382.4|2
1738751140000|2025-02-05 10:25:40|205469.8|205379.8|205481.5|205391.5|205510|205420|205468.9|205378.9|7
1738751150000|2025-02-05 10:25:50|205477.5|205387.5|205474.7|205384.7|205477.5|205387.5|205455.4|205365.4|7
1738751160000|2025-02-05 10:26:00|205489.3|205399.3|205475.9|205385.9|205489.3|205399.3|205463.3|205373.3|8
1738751190000|2025-02-05 10:26:30|205477.5|205387.5|205452.7|205362.7|205477.5|205387.5|205452.2|205362.2|7
1738751200000|2025-02-05 10:26:40|205459.1|205369.1|205457.9|205367.9|205473|205383|205439|205349|11
1738751210000|2025-02-05 10:26:50|205454.3|205364.3|205458.2|205368.2|205462.4|205372.4|205453.7|205363.7|8
1738751220000|2025-02-05 10:27:00|205462|205372|205457.2|205367.2|205463.3|205373.3|205457.2|205367.2|9
1738751230000|2025-02-05 10:27:10|205461.4|205371.4|205468.3|205378.3|205468.3|205378.3|205458.9|205368.9|6
1738751240000|2025-02-05 10:27:20|205472.7|205382.7|205443.4|205353.4|205496.7|205406.7|205442.2|205352.2|8
1738751250000|2025-02-05 10:27:30|205445.9|205355.9|205453.6|205363.6|205455|205365|205421.1|205331.1|10
1738751260000|2025-02-05 10:27:40|205448.5|205358.5|205453.6|205363.6|205453.6|205363.6|205448.5|205358.5|3
1738751270000|2025-02-05 10:27:50|205456.5|205366.5|205443|205353|205461.4|205371.4|205443|205353|7
1738751280000|2025-02-05 10:28:00|205444.6|205354.6|205443.9|205353.9|205470.5|205380.5|205438.2|205348.2|23
1738751290000|2025-02-05 10:28:10|205457.3|205367.3|205426.2|205336.2|205457.3|205367.3|205426.2|205336.2|11
1738751300000|2025-02-05 10:28:20|205429.6|205339.6|205403.8|205313.8|205434.5|205344.5|205403.8|205313.8|7
1738751310000|2025-02-05 10:28:30|205398.8|205308.8|205412.8|205322.8|205412.8|205322.8|205398.8|205308.8|8
1738751320000|2025-02-05 10:28:40|205408.5|205318.5|205388.3|205298.3|205414.7|205324.7|205388.3|205298.3|8
1738751330000|2025-02-05 10:28:50|205383.7|205293.7|205364|205274|205399.1|205309.1|205364|205274|13
1738751340000|2025-02-05 10:29:00|205357.4|205267.4|205348.9|205258.9|205357.4|205267.4|205348.9|205258.9|7
1738751350000|2025-02-05 10:29:10|205351.7|205261.7|205347.8|205257.8|205353.9|205263.9|205347.8|205257.8|4
1738751360000|2025-02-05 10:29:20|205343.5|205253.5|205287.7|205197.7|205343.5|205253.5|205287|205197|6
1738751370000|2025-02-05 10:29:30|205291.3|205201.3|205270.1|205180.1|205294.5|205204.5|205270.1|205180.1|6
1738751380000|2025-02-05 10:29:40|205278.4|205188.4|205319.2|205229.2|205323.4|205233.4|205278.4|205188.4|8
1738751390000|2025-02-05 10:29:50|205327.1|205237.1|205323.8|205233.8|205327.1|205237.1|205321.5|205231.5|8
1738751400000|2025-02-05 10:30:00|205331.5|205241.5|205334.9|205244.9|205341.1|205251.1|205331.5|205241.5|7
1738751410000|2025-02-05 10:30:10|205342.6|205252.6|205359.3|205269.3|205375.7|205285.7|205340.4|205250.4|10
1738751420000|2025-02-05 10:30:20|205365.3|205275.3|205355|205265|205369.5|205279.5|205355|205265|4
1738751430000|2025-02-05 10:30:30|205358.4|205268.4|205375.2|205285.2|205375.2|205285.2|205358.4|205268.4|2
1738751440000|2025-02-05 10:30:40|205376.9|205286.9|205352.8|205262.8|205376.9|205286.9|205352.8|205262.8|7
1738751450000|2025-02-05 10:30:50|205349.3|205259.3|205363.3|205273.3|205371.4|205281.4|205349.3|205259.3|12
1738751460000|2025-02-05 10:31:00|205360|205270|205363.3|205273.3|205363.3|205273.3|205360|205270|2
1738751470000|2025-02-05 10:31:10|205359.9|205269.9|205335.8|205245.8|205359.9|205269.9|205335.8|205245.8|10
1738751480000|2025-02-05 10:31:20|205339.4|205249.4|205341|205251|205341|205251|205339.4|205249.4|2
1738751490000|2025-02-05 10:31:30|205339.4|205249.4|205331.9|205241.9|205340.7|205250.7|205331.9|205241.9|4
1738751500000|2025-02-05 10:31:40|205321.8|205231.8|205295.6|205205.6|205342.8|205252.8|205295.6|205205.6|8
1738751510000|2025-02-05 10:31:50|205300.7|205210.7|205299.3|205209.3|205300.7|205210.7|205288.1|205198.1|12
1738751520000|2025-02-05 10:32:00|205303|205213|205309|205219|205309.3|205219.3|205303|205213|5
1738751530000|2025-02-05 10:32:10|205318|205228|205340.8|205250.8|205341.1|205251.1|205318|205228|5
1738751540000|2025-02-05 10:32:20|205333.6|205243.6|205332.9|205242.9|205345.5|205255.5|205332.9|205242.9|7
1738751550000|2025-02-05 10:32:30|205338|205248|205346.2|205256.2|205357.9|205267.9|205338|205248|8
1738751570000|2025-02-05 10:32:50|205336.5|205246.5|205306.4|205216.4|205336.5|205246.5|205306.4|205216.4|5
1738751580000|2025-02-05 10:33:00|205302.7|205212.7|205287.6|205197.6|205302.7|205212.7|205279.1|205189.1|12
1738751590000|2025-02-05 10:33:10|205285.9|205195.9|205281.2|205191.2|205285.9|205195.9|205281.2|205191.2|2
1738751610000|2025-02-05 10:33:30|205277.4|205187.4|205260.4|205170.4|205277.4|205187.4|205251.2|205161.2|5
1738751620000|2025-02-05 10:33:40|205252|205162|205252|205162|205252|205162|205252|205162|1
1738751630000|2025-02-05 10:33:50|205251.8|205161.8|205253.5|205163.5|205253.5|205163.5|205251.8|205161.8|2
1738751640000|2025-02-05 10:34:00|205244.6|205154.6|205202.7|205112.7|205244.6|205154.6|205202.7|205112.7|5
1738751650000|2025-02-05 10:34:10|205204.3|205114.3|205196.6|205106.6|205204.3|205114.3|205196.6|205106.6|5
1738751670000|2025-02-05 10:34:30|205200.7|205110.7|205212.4|205122.4|205220.6|205130.6|205200.7|205110.7|17
1738751680000|2025-02-05 10:34:40|205207.9|205117.9|205203.7|205113.7|205207.9|205117.9|205198.9|205108.9|4
1738751690000|2025-02-05 10:34:50|205198.5|205108.5|205202.7|205112.7|205204.7|205114.7|205196.1|205106.1|9
1738751700000|2025-02-05 10:35:00|205198.8|205108.8|205202.9|205112.9|205203.3|205113.3|205198.8|205108.8|8
1738751710000|2025-02-05 10:35:10|205198.8|205108.8|205218.3|205128.3|205218.3|205128.3|205198.8|205108.8|14
1738751720000|2025-02-05 10:35:20|205222.1|205132.1|205182.3|205092.3|205222.1|205132.1|205182.3|205092.3|16
1738751730000|2025-02-05 10:35:30|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|205188.5|205098.5|1
1738751740000|2025-02-05 10:35:40|205189.5|205099.5|205195.9|205105.9|205196.4|205106.4|205185.4|205095.4|9
1738751750000|2025-02-05 10:35:50|205191.9|205101.9|205195.3|205105.3|205201|205111|205190.5|205100.5|7
1738751760000|2025-02-05 10:36:00|205199.6|205109.6|205194|205104|205199.6|205109.6|205192.5|205102.5|7
1738751770000|2025-02-05 10:36:10|205184.2|205094.2|205180.4|205090.4|205184.2|205094.2|205176.9|205086.9|4
1738751780000|2025-02-05 10:36:20|205176.2|205086.2|205175.3|205085.3|205176.2|205086.2|205172.6|205082.6|4
1738751790000|2025-02-05 10:36:30|205175.4|205085.4|205175.8|205085.8|205175.8|205085.8|205172.6|205082.6|3
1738751820000|2025-02-05 10:37:00|205180|205090|205169.7|205079.7|205180|205090|205169.7|205079.7|3
1738751830000|2025-02-05 10:37:10|205172.7|205082.7|205172.7|205082.7|205172.7|205082.7|205172.7|205082.7|1
1738751840000|2025-02-05 10:37:20|205173.7|205083.7|205173.7|205083.7|205173.7|205083.7|205173.7|205083.7|1
1738751860000|2025-02-05 10:37:40|205170.1|205080.1|205151.6|205061.6|205172.4|205082.4|205123.7|205033.7|15
1738751870000|2025-02-05 10:37:50|205150.6|205060.6|205141.4|205051.4|205154.1|205064.1|205141.4|205051.4|4
1738751890000|2025-02-05 10:38:10|205145.7|205055.7|205084.8|204994.8|205145.8|205055.8|205084.8|204994.8|14
1738751900000|2025-02-05 10:38:20|205092.4|205002.4|205095.3|205005.3|205095.6|205005.6|205089.8|204999.8|5
1738751910000|2025-02-05 10:38:30|205089.8|204999.8|205089.8|204999.8|205089.8|204999.8|205089.8|204999.8|1
1738751920000|2025-02-05 10:38:40|205091.1|205001.1|205101.3|205011.3|205101.3|205011.3|205091.1|205001.1|3
1738751930000|2025-02-05 10:38:50|205098.2|205008.2|205120|205030|205120|205030|205098.2|205008.2|6
1738751940000|2025-02-05 10:39:00|205124|205034|205128.1|205038.1|205137.1|205047.1|205122.1|205032.1|9
1738751950000|2025-02-05 10:39:10|205132|205042|205133.5|205043.5|205140.5|205050.5|205132|205042|11
1738751960000|2025-02-05 10:39:20|205136.5|205046.5|205166.5|205076.5|205167.4|205077.4|205133.3|205043.3|12
1738751970000|2025-02-05 10:39:30|205163.4|205073.4|205176.7|205086.7|205180.7|205090.7|205163.4|205073.4|12
1738751980000|2025-02-05 10:39:40|205179.7|205089.7|205178.9|205088.9|205181.4|205091.4|205178.9|205088.9|4
1738751990000|2025-02-05 10:39:50|205170.7|205080.7|205165.6|205075.6|205170.7|205080.7|205162.3|205072.3|3
1738752000000|2025-02-05 10:40:00|205169|205079|205165.6|205075.6|205169.1|205079.1|205165.6|205075.6|8
1738752010000|2025-02-05 10:40:10|205167.4|205077.4|205165.6|205075.6|205167.4|205077.4|205165.6|205075.6|4
1738752020000|2025-02-05 10:40:20|205167.4|205077.4|205166.8|205076.8|205172.1|205082.1|205165.6|205075.6|6
1738752030000|2025-02-05 10:40:30|205170.9|205080.9|205170.8|205080.8|205170.9|205080.9|205166.6|205076.6|3
1738752050000|2025-02-05 10:40:50|205175.3|205085.3|205178.2|205088.2|205178.2|205088.2|205170.8|205080.8|5
1738752060000|2025-02-05 10:41:00|205180.8|205090.8|205178.9|205088.9|205180.8|205090.8|205170.7|205080.7|9
1738752070000|2025-02-05 10:41:10|205194.9|205104.9|205215.5|205125.5|205219.2|205129.2|205194.9|205104.9|12
1738752080000|2025-02-05 10:41:20|205219|205129|205215.5|205125.5|205219|205129|205215.5|205125.5|2
1738752090000|2025-02-05 10:41:30|205205.9|205115.9|205125.3|205035.3|205205.9|205115.9|205123|205033|7
1738752100000|2025-02-05 10:41:40|205126.5|205036.5|205123.2|205033.2|205126.5|205036.5|205123.2|205033.2|2
1738752110000|2025-02-05 10:41:50|205120.7|205030.7|205151.7|205061.7|205151.7|205061.7|205120.7|205030.7|9
1738752120000|2025-02-05 10:42:00|205158.6|205068.6|205080.9|204990.9|205158.6|205068.6|205069.3|204979.3|17
1738752130000|2025-02-05 10:42:10|205076.8|204986.8|205074.1|204984.1|205085.1|204995.1|205062.2|204972.2|11
1738752140000|2025-02-05 10:42:20|205071.8|204981.8|205066.5|204976.5|205077.6|204987.6|205066.5|204976.5|9
1738752150000|2025-02-05 10:42:30|205069.9|204979.9|205076.1|204986.1|205076.1|204986.1|205068.2|204978.2|5
1738752160000|2025-02-05 10:42:40|205073.8|204983.8|205070.3|204980.3|205073.8|204983.8|205067.4|204977.4|4
1738752170000|2025-02-05 10:42:50|205067.4|204977.4|205020.2|204930.2|205069.6|204979.6|205018.3|204928.3|11
1738752180000|2025-02-05 10:43:00|205025.3|204935.3|205026.7|204936.7|205034.2|204944.2|205025.3|204935.3|5
1738752190000|2025-02-05 10:43:10|205023.3|204933.3|205017.8|204927.8|205028|204938|205014.5|204924.5|8
1738752200000|2025-02-05 10:43:20|205021.5|204931.5|205026.6|204936.6|205029.9|204939.9|205021.5|204931.5|8
1738752210000|2025-02-05 10:43:30|205030|204940|205026.6|204936.6|205034.1|204944.1|205026|204936|8
1738752220000|2025-02-05 10:43:40|205030.5|204940.5|205025.8|204935.8|205032.2|204942.2|205025.8|204935.8|5
1738752230000|2025-02-05 10:43:50|205029.2|204939.2|205026.2|204936.2|205029.2|204939.2|205026.2|204936.2|2
1738752240000|2025-02-05 10:44:00|205029.5|204939.5|205023.1|204933.1|205035.7|204945.7|205023.1|204933.1|9
1738752260000|2025-02-05 10:44:20|205026.6|204936.6|205024.6|204934.6|205034.2|204944.2|205017.2|204927.2|10
1738752270000|2025-02-05 10:44:30|205020.7|204930.7|205020.7|204930.7|205020.7|204930.7|205020.7|204930.7|1
1738752280000|2025-02-05 10:44:40|205018.2|204928.2|205022.5|204932.5|205026.2|204936.2|205018.2|204928.2|4
1738752290000|2025-02-05 10:44:50|205020|204930|205016.7|204926.7|205020|204930|205016.7|204926.7|2
1738752300000|2025-02-05 10:45:00|205022.1|204932.1|205023.4|204933.4|205028.6|204938.6|205022.1|204932.1|5
1738752310000|2025-02-05 10:45:10|205025.6|204935.6|205029|204939|205029|204939|205023.4|204933.4|10
1738752320000|2025-02-05 10:45:20|205033|204943|205024.2|204934.2|205076.5|204986.5|205018.3|204928.3|9
1738752330000|2025-02-05 10:45:30|205028|204938|205024.8|204934.8|205031.2|204941.2|205024.8|204934.8|4
1738752340000|2025-02-05 10:45:40|205021.6|204931.6|205021.6|204931.6|205021.6|204931.6|205021.6|204931.6|1
1738752360000|2025-02-05 10:46:00|205026.5|204936.5|205074.5|204984.5|205074.5|204984.5|205025.6|204935.6|12
1738752370000|2025-02-05 10:46:10|205078.3|204988.3|205060.6|204970.6|205078.3|204988.3|205057.4|204967.4|6
1738752380000|2025-02-05 10:46:20|205063.1|204973.1|205060.5|204970.5|205066.2|204976.2|205060.5|204970.5|6
1738752390000|2025-02-05 10:46:30|205063.8|204973.8|205063.8|204973.8|205063.8|204973.8|205063.8|204973.8|1
1738752400000|2025-02-05 10:46:40|205066.3|204976.3|205064.2|204974.2|205070.1|204980.1|205064.2|204974.2|4
1738752410000|2025-02-05 10:46:50|205066.7|204976.7|205064|204974|205066.7|204976.7|205060.9|204970.9|7
1738752420000|2025-02-05 10:47:00|205060.4|204970.4|205060.4|204970.4|205063.6|204973.6|205060.4|204970.4|5
1738752430000|2025-02-05 10:47:10|205063.5|204973.5|205060.3|204970.3|205063.5|204973.5|205060.3|204970.3|2
1738752440000|2025-02-05 10:47:20|205057.1|204967.1|205067.4|204977.4|205067.4|204977.4|205055.6|204965.6|11
1738752450000|2025-02-05 10:47:30|205064|204974|205066.8|204976.8|205071|204981|205061.5|204971.5|8
1738752460000|2025-02-05 10:47:40|205071.4|204981.4|205164|205074|205164.1|205074.1|205066.4|204976.4|12
1738752470000|2025-02-05 10:47:50|205166.5|205076.5|205108.6|205018.6|205173|205083|205108.6|205018.6|9
1738752480000|2025-02-05 10:48:00|205109.6|205019.6|205066.8|204976.8|205109.6|205019.6|205066.2|204976.2|5
1738752490000|2025-02-05 10:48:10|205055.2|204965.2|205022.6|204932.6|205056.8|204966.8|205022.6|204932.6|7
1738752510000|2025-02-05 10:48:30|205026.2|204936.2|205017.9|204927.9|205029.5|204939.5|205017.9|204927.9|7
1738752520000|2025-02-05 10:48:40|205023|204933|205029.4|204939.4|205039.7|204949.7|205022.6|204932.6|4
1738752530000|2025-02-05 10:48:50|205023.8|204933.8|205026.1|204936.1|205026.1|204936.1|205023.8|204933.8|3
1738752540000|2025-02-05 10:49:00|205034.1|204944.1|205030.9|204940.9|205037.3|204947.3|205030.9|204940.9|4
1738752550000|2025-02-05 10:49:10|205025.8|204935.8|205025|204935|205039.2|204949.2|205024.3|204934.3|14
1738752560000|2025-02-05 10:49:20|205025.1|204935.1|205041.4|204951.4|205042.9|204952.9|205023.3|204933.3|18
1738752570000|2025-02-05 10:49:30|205044.7|204954.7|205050.6|204960.6|205054.5|204964.5|205041|204951|5
1738752580000|2025-02-05 10:49:40|205055.6|204965.6|205043.6|204953.6|205057.2|204967.2|205043.6|204953.6|6
1738752590000|2025-02-05 10:49:50|205044.8|204954.8|204990.7|204900.7|205044.8|204954.8|204990|204900|8
1738752600000|2025-02-05 10:50:00|204997.8|204907.8|205004.1|204914.1|205007.8|204917.8|204997.8|204907.8|6
1738752610000|2025-02-05 10:50:10|204999.7|204909.7|205008.9|204918.9|205009.9|204919.9|204999.7|204909.7|13
1738752620000|2025-02-05 10:50:20|205011.4|204921.4|205014.6|204924.6|205022.4|204932.4|205009.6|204919.6|16
1738752630000|2025-02-05 10:50:30|205018.4|204928.4|205026|204936|205026|204936|205016.7|204926.7|10
1738752640000|2025-02-05 10:50:40|205030.2|204940.2|205005.7|204915.7|205030.2|204940.2|205005.7|204915.7|17
1738752650000|2025-02-05 10:50:50|205010|204920|205007.9|204917.9|205016.1|204926.1|205006.7|204916.7|11
1738752660000|2025-02-05 10:51:00|205014.6|204924.6|205017.9|204927.9|205021.3|204931.3|205009.5|204919.5|8
1738752670000|2025-02-05 10:51:10|205022.7|204932.7|205011.7|204921.7|205022.7|204932.7|205005.9|204915.9|9
1738752680000|2025-02-05 10:51:20|205009.2|204919.2|205005.8|204915.8|205009.2|204919.2|205005.8|204915.8|2
1738752690000|2025-02-05 10:51:30|205009.6|204919.6|205017.9|204927.9|205021.6|204931.6|205009.6|204919.6|4
1738752720000|2025-02-05 10:52:00|205021.6|204931.6|205054.1|204964.1|205077.4|204987.4|205018.1|204928.1|11
1738752730000|2025-02-05 10:52:10|205050.2|204960.2|205056.3|204966.3|205056.8|204966.8|205049.7|204959.7|10
1738752740000|2025-02-05 10:52:20|205059.7|204969.7|205059|204969|205066.1|204976.1|205055.2|204965.2|17
1738752750000|2025-02-05 10:52:30|205062.5|204972.5|205062.5|204972.5|205064|204974|205062.5|204972.5|3
1738752760000|2025-02-05 10:52:40|205057.6|204967.6|205057.1|204967.1|205067.3|204977.3|205057.1|204967.1|13
1738752770000|2025-02-05 10:52:50|205061.8|204971.8|205061.8|204971.8|205061.8|204971.8|205061.8|204971.8|1
1738752780000|2025-02-05 10:53:00|205056.6|204966.6|205060.5|204970.5|205060.5|204970.5|205052.1|204962.1|7
1738752790000|2025-02-05 10:53:10|205056.9|204966.9|205053.8|204963.8|205062.9|204972.9|205045.2|204955.2|13
1738752800000|2025-02-05 10:53:20|205055.8|204965.8|205065|204975|205069.1|204979.1|205055.8|204965.8|5
1738752810000|2025-02-05 10:53:30|205070.2|204980.2|205065.9|204975.9|205070.2|204980.2|205063.4|204973.4|7
1738752820000|2025-02-05 10:53:40|205071.4|204981.4|205060.8|204970.8|205071.4|204981.4|205060.8|204970.8|11
1738752830000|2025-02-05 10:53:50|205065.4|204975.4|205061|204971|205065.4|204975.4|205061|204971|4
1738752840000|2025-02-05 10:54:00|205065.9|204975.9|205061.5|204971.5|205066.3|204976.3|205061.4|204971.4|11
1738752850000|2025-02-05 10:54:10|205066|204976|205067.4|204977.4|205071.1|204981.1|205061.5|204971.5|7
1738752860000|2025-02-05 10:54:20|205072.4|204982.4|205067.7|204977.7|205072.4|204982.4|205067.7|204977.7|2
1738752870000|2025-02-05 10:54:30|205074|204984|205068.3|204978.3|205074|204984|205068.3|204978.3|2
1738752880000|2025-02-05 10:54:40|205072.1|204982.1|205072.8|204982.8|205079.2|204989.2|205068.3|204978.3|10
1738752890000|2025-02-05 10:54:50|205076.2|204986.2|205072.8|204982.8|205076.2|204986.2|205072.8|204982.8|6
1738752900000|2025-02-05 10:55:00|205066.6|204976.6|205015.2|204925.2|205070.4|204980.4|205008.1|204918.1|16
1738752910000|2025-02-05 10:55:10|205019.5|204929.5|205019.5|204929.5|205022.3|204932.3|205019.5|204929.5|5
1738752930000|2025-02-05 10:55:30|205017.3|204927.3|205013.9|204923.9|205019.5|204929.5|205013.9|204923.9|4
1738752940000|2025-02-05 10:55:40|205015.4|204925.4|205015.4|204925.4|205015.4|204925.4|205015.4|204925.4|1
1738752950000|2025-02-05 10:55:50|205020.4|204930.4|205020.6|204930.6|205023.7|204933.7|205020.4|204930.4|5
1738752960000|2025-02-05 10:56:00|205023|204933|205020.6|204930.6|205024|204934|205020.6|204930.6|9
1738752980000|2025-02-05 10:56:20|205016.4|204926.4|205013.8|204923.8|205016.4|204926.4|205013.8|204923.8|3
1738752990000|2025-02-05 10:56:30|205016.4|204926.4|205016.4|204926.4|205016.4|204926.4|205016.4|204926.4|1
1738753000000|2025-02-05 10:56:40|205021.5|204931.5|205024.4|204934.4|205024.4|204934.4|205021.5|204931.5|2
1738753010000|2025-02-05 10:56:50|205021.5|204931.5|205016.4|204926.4|205023.7|204933.7|205016.4|204926.4|8
1738753020000|2025-02-05 10:57:00|205019|204929|205016.4|204926.4|205019|204929|205016.4|204926.4|2
1738753040000|2025-02-05 10:57:20|205015|204925|205016.4|204926.4|205016.4|204926.4|205015|204925|2
1738753050000|2025-02-05 10:57:30|205020|204930|205023.5|204933.5|205025|204935|205020|204930|5
1738753060000|2025-02-05 10:57:40|205020|204930|205020|204930|205022.5|204932.5|205020|204930|3
1738753070000|2025-02-05 10:57:50|205018.6|204928.6|205018.6|204928.6|205018.6|204928.6|205018.6|204928.6|1
1738753100000|2025-02-05 10:58:20|205021.4|204931.4|205028.5|204938.5|205029|204939|205020|204930|12
1738753110000|2025-02-05 10:58:30|205020|204930|205019|204929|205025|204935|205015|204925|6
1738753120000|2025-02-05 10:58:40|205024|204934|205020.1|204930.1|205024|204934|205015|204925|5
1738753130000|2025-02-05 10:58:50|205021.1|204931.1|205021.6|204931.6|205024.1|204934.1|205019.6|204929.6|6
1738753140000|2025-02-05 10:59:00|205022.6|204932.6|205019.8|204929.8|205024.1|204934.1|205017.6|204927.6|8
1738753150000|2025-02-05 10:59:10|205017.6|204927.6|205013.1|204923.1|205017.6|204927.6|205013.1|204923.1|2
1738753170000|2025-02-05 10:59:30|205011.6|204921.6|205023.9|204933.9|205023.9|204933.9|205011.1|204921.1|8
1738753180000|2025-02-05 10:59:40|205027.2|204937.2|205009.7|204919.7|205038.7|204948.7|205006.3|204916.3|9
1738753190000|2025-02-05 10:59:50|205004.9|204914.9|204979.2|204889.2|205004.9|204914.9|204979.2|204889.2|5
1738753200000|2025-02-05 11:00:00|204982.5|204892.5|204998|204908|204998|204908|204964.4|204874.4|6
1738753210000|2025-02-05 11:00:10|205000.7|204910.7|205001.8|204911.8|205001.8|204911.8|204998|204908|3
1738753220000|2025-02-05 11:00:20|204998.6|204908.6|204989.2|204899.2|204998.6|204908.6|204989.2|204899.2|4
1738753230000|2025-02-05 11:00:30|204992.5|204902.5|204997.5|204907.5|205000.6|204910.6|204992.5|204902.5|9
1738753240000|2025-02-05 11:00:40|204995.1|204905.1|204995.1|204905.1|204997.5|204907.5|204995.1|204905.1|11
1738753250000|2025-02-05 11:00:50|204997.5|204907.5|204997.5|204907.5|204997.5|204907.5|204995.1|204905.1|11
1738753260000|2025-02-05 11:01:00|204995.1|204905.1|204995.2|204905.2|204997.7|204907.7|204992.6|204902.6|11
1738753270000|2025-02-05 11:01:10|204992.7|204902.7|204979.5|204889.5|204995.2|204905.2|204977|204887|13
1738753280000|2025-02-05 11:01:20|204982.3|204892.3|204982.3|204892.3|204982.3|204892.3|204980|204890|3
1738753290000|2025-02-05 11:01:30|204977.4|204887.4|204982.5|204892.5|204982.5|204892.5|204977.4|204887.4|6
1738753300000|2025-02-05 11:01:40|204979.4|204889.4|204982.6|204892.6|204982.6|204892.6|204979.4|204889.4|2
1738753310000|2025-02-05 11:01:50|204979.3|204889.3|204979.3|204889.3|204979.3|204889.3|204979.3|204889.3|1
1738753320000|2025-02-05 11:02:00|204982.6|204892.6|204982.6|204892.6|204982.6|204892.6|204980.8|204890.8|3
1738753330000|2025-02-05 11:02:10|204985|204895|204981|204891|204985|204895|204981|204891|2
1738753340000|2025-02-05 11:02:20|204985|204895|204983.2|204893.2|204985|204895|204978.8|204888.8|5
1738753360000|2025-02-05 11:02:40|204986.9|204896.9|205012.6|204922.6|205045|204955|204986.9|204896.9|15
1738753370000|2025-02-05 11:02:50|205005.4|204915.4|205014.8|204924.8|205014.8|204924.8|205005.4|204915.4|3
1738753380000|2025-02-05 11:03:00|205015.4|204925.4|205014|204924|205015.4|204925.4|205012|204922|4
1738753390000|2025-02-05 11:03:10|205015.5|204925.5|205012|204922|205018|204928|205012|204922|8
1738753400000|2025-02-05 11:03:20|205013.7|204923.7|205015|204925|205016|204926|205012|204922|16
1738753410000|2025-02-05 11:03:30|205017.2|204927.2|205023.9|204933.9|205027.8|204937.8|205017.2|204927.2|7
1738753420000|2025-02-05 11:03:40|205020.2|204930.2|205045.8|204955.8|205046.6|204956.6|205020.2|204930.2|8
1738753430000|2025-02-05 11:03:50|205041.1|204951.1|205035|204945|205050.9|204960.9|205035|204945|12
1738753440000|2025-02-05 11:04:00|205039.7|204949.7|205036.4|204946.4|205044.8|204954.8|205035|204945|10
1738753450000|2025-02-05 11:04:10|205039.8|204949.8|205030|204940|205040.5|204950.5|205030|204940|7
1738753460000|2025-02-05 11:04:20|205028.3|204938.3|205021.4|204931.4|205028.3|204938.3|205019.8|204929.8|4
1738753470000|2025-02-05 11:04:30|205019.8|204929.8|205044.7|204954.7|205044.7|204954.7|205019.8|204929.8|8
1738753480000|2025-02-05 11:04:40|205041|204951|205038.2|204948.2|205051.9|204961.9|205038.2|204948.2|11
1738753490000|2025-02-05 11:04:50|205042.9|204952.9|205053|204963|205053|204963|205042.9|204952.9|3
1738753500000|2025-02-05 11:05:00|205050.2|204960.2|205050.2|204960.2|205050.2|204960.2|205046.1|204956.1|3
1738753510000|2025-02-05 11:05:10|205046.1|204956.1|205039|204949|205046.1|204956.1|205039|204949|3
1738753520000|2025-02-05 11:05:20|205043|204953|205048.7|204958.7|205050.3|204960.3|205043|204953|4
1738753530000|2025-02-05 11:05:30|205048|204958|205037.7|204947.7|205048|204958|205037.7|204947.7|8
1738753540000|2025-02-05 11:05:40|205041.6|204951.6|205046.6|204956.6|205046.6|204956.6|205041.6|204951.6|7
1738753550000|2025-02-05 11:05:50|205046.2|204956.2|205051.2|204961.2|205051.2|204961.2|205041.6|204951.6|7
1738753560000|2025-02-05 11:06:00|205048.2|204958.2|205051.4|204961.4|205051.4|204961.4|205044.5|204954.5|6
1738753570000|2025-02-05 11:06:10|205060.2|204970.2|205031.6|204941.6|205060.2|204970.2|205031.1|204941.1|14
1738753580000|2025-02-05 11:06:20|205036.3|204946.3|205032.5|204942.5|205038.6|204948.6|205031.7|204941.7|10
1738753590000|2025-02-05 11:06:30|205036.7|204946.7|205036.6|204946.6|205044.2|204954.2|205026.6|204936.6|10
1738753620000|2025-02-05 11:07:00|205043|204953|205071.9|204981.9|205071.9|204981.9|205043|204953|15
1738753640000|2025-02-05 11:07:20|205074.9|204984.9|205071.4|204981.4|205081.4|204991.4|205071.4|204981.4|5
1738753670000|2025-02-05 11:07:50|205070|204980|205070|204980|205070|204980|205070|204980|1
1738753690000|2025-02-05 11:08:10|205075.3|204985.3|205166.4|205076.4|205171.3|205081.3|205075.3|204985.3|16
1738753700000|2025-02-05 11:08:20|205168.1|205078.1|205158.6|205068.6|205168.9|205078.9|205158.6|205068.6|9
1738753710000|2025-02-05 11:08:30|205159.8|205069.8|205174.3|205084.3|205174.7|205084.7|205159.8|205069.8|9
1738753720000|2025-02-05 11:08:40|205170.9|205080.9|205210.6|205120.6|205210.6|205120.6|205167.5|205077.5|20
1738753730000|2025-02-05 11:08:50|205209|205119|205221.5|205131.5|205224.8|205134.8|205206.9|205116.9|10
1738753740000|2025-02-05 11:09:00|205210.5|205120.5|205175.8|205085.8|205214.9|205124.9|205175.8|205085.8|7
1738753750000|2025-02-05 11:09:10|205181.2|205091.2|205165.8|205075.8|205181.2|205091.2|205163.2|205073.2|10
1738753760000|2025-02-05 11:09:20|205168.3|205078.3|205165.8|205075.8|205168.3|205078.3|205165.8|205075.8|6
1738753770000|2025-02-05 11:09:30|205168.3|205078.3|205186.3|205096.3|205189.6|205099.6|205165.8|205075.8|9
1738753780000|2025-02-05 11:09:40|205185|205095|205116.2|205026.2|205206.4|205116.4|205116.2|205026.2|16
1738753790000|2025-02-05 11:09:50|205134.1|205044.1|205138.4|205048.4|205141.4|205051.4|205131.5|205041.5|6
1738753800000|2025-02-05 11:10:00|205145|205055|205202.4|205112.4|205202.4|205112.4|205145|205055|8
1738753810000|2025-02-05 11:10:10|205198.6|205108.6|205182.3|205092.3|205202|205112|205182.3|205092.3|10
1738753820000|2025-02-05 11:10:20|205187.3|205097.3|205184.3|205094.3|205201.6|205111.6|205184.3|205094.3|18
1738753830000|2025-02-05 11:10:30|205181.3|205091.3|205161.3|205071.3|205181.3|205091.3|205157.8|205067.8|6
1738753840000|2025-02-05 11:10:40|205162.9|205072.9|205176.8|205086.8|205176.8|205086.8|205161.3|205071.3|4
1738753850000|2025-02-05 11:10:50|205180.7|205090.7|205201.6|205111.6|205209.5|205119.5|205180.7|205090.7|10
1738753860000|2025-02-05 11:11:00|205203.3|205113.3|205207.1|205117.1|205210.4|205120.4|205203.3|205113.3|10
1738753870000|2025-02-05 11:11:10|205208.8|205118.8|205213.7|205123.7|205213.7|205123.7|205208.8|205118.8|4
1738753880000|2025-02-05 11:11:20|205208.7|205118.7|205208.7|205118.7|205210.3|205120.3|205208.7|205118.7|3
1738753890000|2025-02-05 11:11:30|205205.4|205115.4|205210.5|205120.5|205210.5|205120.5|205205.4|205115.4|3
1738753900000|2025-02-05 11:11:40|205208.9|205118.9|205232.3|205142.3|205232.5|205142.5|205208.9|205118.9|7
1738753920000|2025-02-05 11:12:00|205227|205137|205184.3|205094.3|205227|205137|205184.3|205094.3|5
1738753930000|2025-02-05 11:12:10|205186.7|205096.7|205181.8|205091.8|205190|205100|205181.8|205091.8|17
1738753940000|2025-02-05 11:12:20|205179.5|205089.5|205121.2|205031.2|205190.2|205100.2|205121.2|205031.2|12
1738753960000|2025-02-05 11:12:40|205123.3|205033.3|205106.3|205016.3|205123.3|205033.3|205102.7|205012.7|9
1738753970000|2025-02-05 11:12:50|205100.5|205010.5|205099.4|205009.4|205103.6|205013.6|205097.4|205007.4|7
1738753980000|2025-02-05 11:13:00|205100.9|205010.9|205099.2|205009.2|205100.9|205010.9|205095.4|205005.4|9
1738753990000|2025-02-05 11:13:10|205097.6|205007.6|205099.2|205009.2|205099.2|205009.2|205097.6|205007.6|6
1738754000000|2025-02-05 11:13:20|205097.6|205007.6|205103.8|205013.8|205103.8|205013.8|205092.2|205002.2|13
1738754010000|2025-02-05 11:13:30|205106.5|205016.5|205102.2|205012.2|205109.8|205019.8|205102.2|205012.2|8
1738754020000|2025-02-05 11:13:40|205108.1|205018.1|205103.7|205013.7|205108.1|205018.1|205098.4|205008.4|6
1738754030000|2025-02-05 11:13:50|205100.3|205010.3|205096.6|205006.6|205100.3|205010.3|205094.3|205004.3|7
1738754040000|2025-02-05 11:14:00|205094.9|205004.9|205087.4|204997.4|205095.4|205005.4|205085.7|204995.7|9
1738754050000|2025-02-05 11:14:10|205083.8|204993.8|205085.7|204995.7|205087.6|204997.6|205075.8|204985.8|5
1738754060000|2025-02-05 11:14:20|205085.2|204995.2|205079.9|204989.9|205085.2|204995.2|205079.9|204989.9|4
1738754070000|2025-02-05 11:14:30|205083.2|204993.2|205083.1|204993.1|205083.2|204993.2|205079.7|204989.7|4
1738754080000|2025-02-05 11:14:40|205080.1|204990.1|205083|204993|205083.2|204993.2|205080.1|204990.1|7
1738754090000|2025-02-05 11:14:50|205080.3|204990.3|205083.2|204993.2|205083.2|204993.2|205080.3|204990.3|2
1738754100000|2025-02-05 11:15:00|205079.4|204989.4|205051|204961|205083.2|204993.2|205051|204961|4
1738754110000|2025-02-05 11:15:10|205056.5|204966.5|205050.1|204960.1|205057.5|204967.5|205047.6|204957.6|12
1738754120000|2025-02-05 11:15:20|205044.1|204954.1|205055.5|204965.5|205057.6|204967.6|205036.9|204946.9|15
1738754130000|2025-02-05 11:15:30|205057.2|204967.2|205071.2|204981.2|205076.9|204986.9|205057.2|204967.2|9
1738754140000|2025-02-05 11:15:40|205064.6|204974.6|205059.5|204969.5|205064.6|204974.6|205059.5|204969.5|3
1738754150000|2025-02-05 11:15:50|205063|204973|205078.1|204988.1|205081.7|204991.7|205059.3|204969.3|9
1738754160000|2025-02-05 11:16:00|205081.7|204991.7|205076.2|204986.2|205085.2|204995.2|205068.5|204978.5|8
1738754170000|2025-02-05 11:16:10|205074.5|204984.5|205081.9|204991.9|205081.9|204991.9|205074.5|204984.5|8
1738754180000|2025-02-05 11:16:20|205080.1|204990.1|205080.1|204990.1|205081.7|204991.7|205080.1|204990.1|3
1738754200000|2025-02-05 11:16:40|205083.8|204993.8|205080.6|204990.6|205085.5|204995.5|205080.6|204990.6|3
1738754210000|2025-02-05 11:16:50|205078.9|204988.9|205079.9|204989.9|205083.2|204993.2|205071.4|204981.4|8
1738754220000|2025-02-05 11:17:00|205074.4|204984.4|205077.2|204987.2|205085.5|204995.5|205072.7|204982.7|11
1738754230000|2025-02-05 11:17:10|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|205081.3|204991.3|1
1738754260000|2025-02-05 11:17:40|205080|204990|205085.5|204995.5|205085.5|204995.5|205080|204990|2
1738754270000|2025-02-05 11:17:50|205096.8|205006.8|205096.1|205006.1|205096.8|205006.8|205096.1|205006.1|2
1738754280000|2025-02-05 11:18:00|205093.2|205003.2|205095.6|205005.6|205095.6|205005.6|205093.2|205003.2|2
1738754300000|2025-02-05 11:18:20|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|1
1738754310000|2025-02-05 11:18:30|205092.9|205002.9|205096.1|205006.1|205096.8|205006.8|205092.5|205002.5|7
1738754320000|2025-02-05 11:18:40|205093.4|205003.4|205108.7|205018.7|205108.7|205018.7|205093.4|205003.4|9
1738754330000|2025-02-05 11:18:50|205109.4|205019.4|205188.3|205098.3|205205.4|205115.4|205102.5|205012.5|13
1738754340000|2025-02-05 11:19:00|205187.5|205097.5|205230.4|205140.4|205230.4|205140.4|205187.5|205097.5|7
1738754350000|2025-02-05 11:19:10|205221|205131|205218.4|205128.4|205221|205131|205191|205101|12
1738754360000|2025-02-05 11:19:20|205223.3|205133.3|205096.3|205006.3|205223.3|205133.3|205096.3|205006.3|19
1738754370000|2025-02-05 11:19:30|205099.6|205009.6|205109.7|205019.7|205109.7|205019.7|205096|205006|4
1738754400000|2025-02-05 11:20:00|205112.7|205022.7|205112.5|205022.5|205120.2|205030.2|205112.5|205022.5|9
1738754410000|2025-02-05 11:20:10|205107.4|205017.4|205106.6|205016.6|205110.1|205020.1|205105.1|205015.1|5
1738754420000|2025-02-05 11:20:20|205105.1|205015.1|205109.1|205019.1|205109.1|205019.1|205105.1|205015.1|3
1738754430000|2025-02-05 11:20:30|205111.7|205021.7|205117|205027|205117|205027|205111.7|205021.7|3
1738754450000|2025-02-05 11:20:50|205114.2|205024.2|205114.2|205024.2|205114.2|205024.2|205111.7|205021.7|3
1738754460000|2025-02-05 11:21:00|205111.7|205021.7|205111.7|205021.7|205114.2|205024.2|205111.7|205021.7|5
1738754470000|2025-02-05 11:21:10|205114.4|205024.4|205095.5|205005.5|205114.4|205024.4|205092.5|205002.5|3
1738754480000|2025-02-05 11:21:20|205091.3|205001.3|205094.7|205004.7|205094.7|205004.7|205091.3|205001.3|2
1738754510000|2025-02-05 11:21:50|205100|205010|205060|204970|205100|205010|205051.8|204961.8|7
1738754520000|2025-02-05 11:22:00|205062.1|204972.1|205084.1|204994.1|205106.6|205016.6|205062.1|204972.1|4
1738754530000|2025-02-05 11:22:10|205075.9|204985.9|205079.1|204989.1|205079.1|204989.1|205075.9|204985.9|2
1738754540000|2025-02-05 11:22:20|205083.6|204993.6|205085.2|204995.2|205086.9|204996.9|205083.6|204993.6|3
1738754550000|2025-02-05 11:22:30|205090.1|205000.1|205099.2|205009.2|205099.2|205009.2|205090.1|205000.1|3
1738754560000|2025-02-05 11:22:40|205107.2|205017.2|205091.3|205001.3|205109.7|205019.7|205091.3|205001.3|4
1738754580000|2025-02-05 11:23:00|205087.5|204997.5|205094.3|205004.3|205094.3|205004.3|205082.2|204992.2|9
1738754590000|2025-02-05 11:23:10|205102.5|205012.5|205113.3|205023.3|205115.3|205025.3|205102.5|205012.5|6
1738754600000|2025-02-05 11:23:20|205110.3|205020.3|205112.5|205022.5|205113.2|205023.2|205109.7|205019.7|4
1738754610000|2025-02-05 11:23:30|205109.2|205019.2|205116.9|205026.9|205116.9|205026.9|205109|205019|11
1738754620000|2025-02-05 11:23:40|205119.5|205029.5|205119.5|205029.5|205119.5|205029.5|205119.5|205029.5|1
1738754630000|2025-02-05 11:23:50|205115.3|205025.3|205110.2|205020.2|205115.3|205025.3|205110.2|205020.2|4
1738754640000|2025-02-05 11:24:00|205112.6|205022.6|205111.3|205021.3|205114.1|205024.1|205107.9|205017.9|11
1738754650000|2025-02-05 11:24:10|205110|205020|205106.7|205016.7|205111.3|205021.3|205106.7|205016.7|4
1738754660000|2025-02-05 11:24:20|205108.7|205018.7|205102.5|205012.5|205108.7|205018.7|205102.5|205012.5|4
1738754670000|2025-02-05 11:24:30|205103.3|205013.3|205107.3|205017.3|205107.3|205017.3|205098.8|205008.8|6
1738754680000|2025-02-05 11:24:40|205109.2|205019.2|205107.3|205017.3|205109.2|205019.2|205107.3|205017.3|6
1738754690000|2025-02-05 11:24:50|205109.2|205019.2|205099.2|205009.2|205109.2|205019.2|205097|205007|10
1738754700000|2025-02-05 11:25:00|205096.7|205006.7|205063.9|204973.9|205100.3|205010.3|205063.9|204973.9|5
1738754710000|2025-02-05 11:25:10|205065.6|204975.6|205071.9|204981.9|205075.3|204985.3|205062.1|204972.1|12
1738754720000|2025-02-05 11:25:20|205070.3|204980.3|205069.2|204979.2|205070.3|204980.3|205068.6|204978.6|5
1738754730000|2025-02-05 11:25:30|205067.5|204977.5|205071.5|204981.5|205074.7|204984.7|205067.5|204977.5|10
1738754740000|2025-02-05 11:25:40|205077.5|204987.5|205073.3|204983.3|205086.5|204996.5|205069|204979|8
1738754750000|2025-02-05 11:25:50|205079.2|204989.2|205074.4|204984.4|205079.2|204989.2|205067.8|204977.8|8
1738754760000|2025-02-05 11:26:00|205072.6|204982.6|205074.3|204984.3|205074.3|204984.3|205072.6|204982.6|7
1738754770000|2025-02-05 11:26:10|205078.3|204988.3|205082.3|204992.3|205085.5|204995.5|205078.3|204988.3|8
1738754780000|2025-02-05 11:26:20|205080.6|204990.6|205086.4|204996.4|205086.4|204996.4|205080.6|204990.6|5
1738754790000|2025-02-05 11:26:30|205080.3|204990.3|205084.8|204994.8|205084.8|204994.8|205080.3|204990.3|2
1738754800000|2025-02-05 11:26:40|205083.3|204993.3|205084.8|204994.8|205084.8|204994.8|205083.3|204993.3|2
1738754810000|2025-02-05 11:26:50|205083.3|204993.3|205088.7|204998.7|205093.3|205003.3|205083.3|204993.3|9
1738754820000|2025-02-05 11:27:00|205091.3|205001.3|205085.9|204995.9|205093.4|205003.4|205085.9|204995.9|5
1738754830000|2025-02-05 11:27:10|205089.5|204999.5|205092.9|205002.9|205092.9|205002.9|205089.5|204999.5|7
1738754840000|2025-02-05 11:27:20|205089.4|204999.4|205091.1|205001.1|205091.1|205001.1|205086.1|204996.1|5
1738754850000|2025-02-05 11:27:30|205088|204998|205091.1|205001.1|205091.1|205001.1|205085.7|204995.7|5
1738754860000|2025-02-05 11:27:40|205088|204998|205085.5|204995.5|205088|204998|205082.2|204992.2|6
1738754870000|2025-02-05 11:27:50|205087.9|204997.9|205085.5|204995.5|205087.9|204997.9|205084.7|204994.7|12
1738754880000|2025-02-05 11:28:00|205087.9|204997.9|205087.9|204997.9|205088.9|204998.9|205085.5|204995.5|16
1738754890000|2025-02-05 11:28:10|205085.5|204995.5|205093.9|205003.9|205093.9|205003.9|205085.5|204995.5|7
1738754900000|2025-02-05 11:28:20|205102.5|205012.5|205111.3|205021.3|205116.7|205026.7|205102.5|205012.5|7
1738754910000|2025-02-05 11:28:30|205107.6|205017.6|205102.2|205012.2|205110.1|205020.1|205101.6|205011.6|8
1738754920000|2025-02-05 11:28:40|205099.6|205009.6|205100.9|205010.9|205103.4|205013.4|205099.6|205009.6|3
1738754930000|2025-02-05 11:28:50|205098.1|205008.1|205098.1|205008.1|205098.1|205008.1|205098.1|205008.1|1
1738754940000|2025-02-05 11:29:00|205100.6|205010.6|205100.6|205010.6|205100.6|205010.6|205100.6|205010.6|1
1738754950000|2025-02-05 11:29:10|205097.5|205007.5|205070.1|204980.1|205097.5|205007.5|205055.9|204965.9|8
1738754960000|2025-02-05 11:29:20|205068.4|204978.4|205068.4|204978.4|205068.4|204978.4|205068.4|204978.4|1
1738754970000|2025-02-05 11:29:30|205072.2|204982.2|205070.2|204980.2|205075.4|204985.4|205068.3|204978.3|8
1738754980000|2025-02-05 11:29:40|205068.5|204978.5|205071.4|204981.4|205087.8|204997.8|205068.5|204978.5|15
1738754990000|2025-02-05 11:29:50|205073.8|204983.8|205078.4|204988.4|205079.8|204989.8|205073.8|204983.8|7
1738755000000|2025-02-05 11:30:00|205079.8|204989.8|205074.6|204984.6|205079.8|204989.8|205074.6|204984.6|5
1738755010000|2025-02-05 11:30:10|205071.1|204981.1|205066.5|204976.5|205071.1|204981.1|205063|204973|3
1738755020000|2025-02-05 11:30:20|205070.7|204980.7|205078.6|204988.6|205083.5|204993.5|205070.7|204980.7|6
1738755030000|2025-02-05 11:30:30|205082.2|204992.2|205083.9|204993.9|205083.9|204993.9|205082.2|204992.2|2
1738755040000|2025-02-05 11:30:40|205082.2|204992.2|205082.2|204992.2|205083.9|204993.9|205082.2|204992.2|5
1738755050000|2025-02-05 11:30:50|205083.9|204993.9|205083.9|204993.9|205083.9|204993.9|205082.2|204992.2|3
1738755060000|2025-02-05 11:31:00|205087.7|204997.7|205087.7|204997.7|205089.4|204999.4|205087.7|204997.7|3
1738755070000|2025-02-05 11:31:10|205091.1|205001.1|205105.3|205015.3|205109.4|205019.4|205091.1|205001.1|4
1738755100000|2025-02-05 11:31:40|205100|205010|205105.4|205015.4|205110.7|205020.7|205100|205010|3
1738755110000|2025-02-05 11:31:50|205109.1|205019.1|205120.1|205030.1|205121.6|205031.6|205109.1|205019.1|4
1738755120000|2025-02-05 11:32:00|205123.4|205033.4|205124.4|205034.4|205129.4|205039.4|205123.4|205033.4|4
1738755130000|2025-02-05 11:32:10|205126|205036|205131.4|205041.4|205133.1|205043.1|205126|205036|9
1738755140000|2025-02-05 11:32:20|205127.2|205037.2|205132.3|205042.3|205132.3|205042.3|205127.2|205037.2|13
1738755150000|2025-02-05 11:32:30|205130.6|205040.6|205132.3|205042.3|205132.3|205042.3|205130.6|205040.6|2
1738755170000|2025-02-05 11:32:50|205130.6|205040.6|205133.4|205043.4|205133.4|205043.4|205127.3|205037.3|10
1738755180000|2025-02-05 11:33:00|205131.8|205041.8|205109.5|205019.5|205131.8|205041.8|205109.1|205019.1|7
1738755190000|2025-02-05 11:33:10|205109.6|205019.6|205109.6|205019.6|205109.6|205019.6|205107|205017|5
1738755210000|2025-02-05 11:33:30|205113.1|205023.1|205113.1|205023.1|205113.1|205023.1|205113.1|205023.1|1
1738755230000|2025-02-05 11:33:50|205116.6|205026.6|205113.8|205023.8|205116.6|205026.6|205113.8|205023.8|2
1738755240000|2025-02-05 11:34:00|205115|205025|205162.3|205072.3|205162.3|205072.3|205115|205025|7
1738755260000|2025-02-05 11:34:20|205164|205074|205178.4|205088.4|205178.4|205088.4|205164|205074|3
1738755290000|2025-02-05 11:34:50|205173.8|205083.8|205178.4|205088.4|205178.4|205088.4|205173.8|205083.8|2
1738755300000|2025-02-05 11:35:00|205182|205092|205205.8|205115.8|205205.8|205115.8|205182|205092|5
1738755310000|2025-02-05 11:35:10|205202.3|205112.3|205184.3|205094.3|205202.3|205112.3|205178.9|205088.9|12
1738755320000|2025-02-05 11:35:20|205177.1|205087.1|205176.7|205086.7|205181.5|205091.5|205176.7|205086.7|3
1738755330000|2025-02-05 11:35:30|205177|205087|205206.1|205116.1|205207.6|205117.6|205177|205087|8
1738755350000|2025-02-05 11:35:50|205206.9|205116.9|205206.6|205116.6|205206.9|205116.9|205206.2|205116.2|7
1738755360000|2025-02-05 11:36:00|205206.4|205116.4|205205|205115|205206.7|205116.7|205205|205115|5
1738755380000|2025-02-05 11:36:20|205202.7|205112.7|205206.9|205116.9|205207.2|205117.2|205201.7|205111.7|7
1738755390000|2025-02-05 11:36:30|205210.7|205120.7|205214.5|205124.5|205217.3|205127.3|205210.7|205120.7|7
1738755410000|2025-02-05 11:36:50|205218.2|205128.2|205215.1|205125.1|205218.3|205128.3|205215.1|205125.1|3
1738755420000|2025-02-05 11:37:00|205214.9|205124.9|205214.9|205124.9|205214.9|205124.9|205214.9|205124.9|1
1738755430000|2025-02-05 11:37:10|205215.1|205125.1|205214.9|205124.9|205215.1|205125.1|205214.9|205124.9|2
1738755440000|2025-02-05 11:37:20|205209.7|205119.7|205208.5|205118.5|205209.7|205119.7|205199.1|205109.1|8
1738755450000|2025-02-05 11:37:30|205211.9|205121.9|205216.3|205126.3|205216.3|205126.3|205211.9|205121.9|5
1738755460000|2025-02-05 11:37:40|205212.1|205122.1|205206.2|205116.2|205212.1|205122.1|205200.9|205110.9|6
1738755470000|2025-02-05 11:37:50|205206.6|205116.6|205207.8|205117.8|205207.9|205117.9|205206.1|205116.1|12
1738755480000|2025-02-05 11:38:00|205206.4|205116.4|205206.5|205116.5|205206.5|205116.5|205201.9|205111.9|5
1738755490000|2025-02-05 11:38:10|205200.4|205110.4|205200.8|205110.8|205206.8|205116.8|205194.1|205104.1|12
1738755500000|2025-02-05 11:38:20|205205.7|205115.7|205240.3|205150.3|205240.3|205150.3|205193.1|205103.1|10
1738755510000|2025-02-05 11:38:30|205241.3|205151.3|205246.6|205156.6|205246.6|205156.6|205241.3|205151.3|2
1738755520000|2025-02-05 11:38:40|205247.4|205157.4|205272.5|205182.5|205274|205184|205247.2|205157.2|10
1738755530000|2025-02-05 11:38:50|205272.8|205182.8|205273|205183|205273|205183|205272.8|205182.8|2
1738755540000|2025-02-05 11:39:00|205276.6|205186.6|205284.5|205194.5|205284.5|205194.5|205276.6|205186.6|3
1738755550000|2025-02-05 11:39:10|205277.3|205187.3|205283.6|205193.6|205283.6|205193.6|205277.3|205187.3|2
1738755560000|2025-02-05 11:39:20|205283.4|205193.4|205262.1|205172.1|205283.6|205193.6|205258.4|205168.4|12
1738755570000|2025-02-05 11:39:30|205261.8|205171.8|205261.9|205171.9|205261.9|205171.9|205261.8|205171.8|2
1738755580000|2025-02-05 11:39:40|205272.7|205182.7|205297.8|205207.8|205298|205208|205272.7|205182.7|10
1738755600000|2025-02-05 11:40:00|205301|205211|205345.5|205255.5|205345.5|205255.5|205297|205207|8
1738755610000|2025-02-05 11:40:10|205337.3|205247.3|205342.4|205252.4|205342.4|205252.4|205337.3|205247.3|3
1738755620000|2025-02-05 11:40:20|205338.9|205248.9|205343.5|205253.5|205343.5|205253.5|205337.2|205247.2|3
1738755630000|2025-02-05 11:40:30|205346.2|205256.2|205320|205230|205346.2|205256.2|205312.4|205222.4|8
1738755640000|2025-02-05 11:40:40|205319.7|205229.7|205304.8|205214.8|205319.7|205229.7|205304.8|205214.8|10
1738755650000|2025-02-05 11:40:50|205295.3|205205.3|205304.8|205214.8|205304.8|205214.8|205295.3|205205.3|5
1738755660000|2025-02-05 11:41:00|205304.6|205214.6|205308.2|205218.2|205308.4|205218.4|205304.6|205214.6|9
1738755670000|2025-02-05 11:41:10|205306.6|205216.6|205306.6|205216.6|205308.2|205218.2|205306.6|205216.6|3
1738755690000|2025-02-05 11:41:30|205300.1|205210.1|205335.6|205245.6|205336|205246|205300.1|205210.1|10
1738755710000|2025-02-05 11:41:50|205339.2|205249.2|205340.9|205250.9|205340.9|205250.9|205339.2|205249.2|2
1738755730000|2025-02-05 11:42:10|205344.4|205254.4|205358.7|205268.7|205360.8|205270.8|205344.4|205254.4|8
1738755740000|2025-02-05 11:42:20|205358.9|205268.9|205345.3|205255.3|205358.9|205268.9|205345.3|205255.3|3
1738755750000|2025-02-05 11:42:30|205345.5|205255.5|205342.8|205252.8|205345.5|205255.5|205342.8|205252.8|5
1738755760000|2025-02-05 11:42:40|205343.1|205253.1|205343.1|205253.1|205343.1|205253.1|205342.8|205252.8|6
1738755770000|2025-02-05 11:42:50|205343|205253|205342.8|205252.8|205343|205253|205342.8|205252.8|4
1738755780000|2025-02-05 11:43:00|205344.5|205254.5|205339|205249|205346|205256|205338|205248|9
1738755790000|2025-02-05 11:43:10|205344|205254|205343.5|205253.5|205344|205254|205343.5|205253.5|2
1738755800000|2025-02-05 11:43:20|205342.2|205252.2|205342.1|205252.1|205342.2|205252.2|205342.1|205252.1|2
1738755810000|2025-02-05 11:43:30|205332.3|205242.3|205292|205202|205332.3|205242.3|205283.6|205193.6|6
1738755820000|2025-02-05 11:43:40|205301|205211|205289.4|205199.4|205301|205211|205288.4|205198.4|8
1738755830000|2025-02-05 11:43:50|205284.5|205194.5|205290.5|205200.5|205290.5|205200.5|205284.5|205194.5|8
1738755840000|2025-02-05 11:44:00|205286.7|205196.7|205253.6|205163.6|205289.6|205199.6|205248.2|205158.2|18
1738755850000|2025-02-05 11:44:10|205253.2|205163.2|205254.2|205164.2|205254.2|205164.2|205246.9|205156.9|8
1738755860000|2025-02-05 11:44:20|205250.3|205160.3|205254.8|205164.8|205254.8|205164.8|205249.8|205159.8|3
1738755870000|2025-02-05 11:44:30|205249.8|205159.8|205254.4|205164.4|205254.4|205164.4|205247.6|205157.6|7
1738755880000|2025-02-05 11:44:40|205249.1|205159.1|205280.3|205190.3|205280.3|205190.3|205249.1|205159.1|5
1738755900000|2025-02-05 11:45:00|205279.3|205189.3|205279.9|205189.9|205279.9|205189.9|205279.3|205189.3|2
1738755910000|2025-02-05 11:45:10|205272.3|205182.3|205253.7|205163.7|205272.3|205182.3|205248.2|205158.2|13
1738755920000|2025-02-05 11:45:20|205254.1|205164.1|205248.6|205158.6|205255.1|205165.1|205248.6|205158.6|7
1738755930000|2025-02-05 11:45:30|205254.7|205164.7|205254.9|205164.9|205255.1|205165.1|205249.2|205159.2|11
1738755940000|2025-02-05 11:45:40|205258.4|205168.4|205276.2|205186.2|205276.2|205186.2|205258.4|205168.4|2
1738755980000|2025-02-05 11:46:20|205275|205185|205275|205185|205275|205185|205275|205185|1
1738755990000|2025-02-05 11:46:30|205280|205190|205280.1|205190.1|205280.1|205190.1|205280|205190|2
1738756000000|2025-02-05 11:46:40|205281.1|205191.1|205282.9|205192.9|205285.2|205195.2|205281|205191|6
1738756010000|2025-02-05 11:46:50|205290.7|205200.7|205296|205206|205297.7|205207.7|205289.7|205199.7|10
1738756020000|2025-02-05 11:47:00|205296.3|205206.3|205296.3|205206.3|205296.3|205206.3|205289.9|205199.9|7
1738756030000|2025-02-05 11:47:10|205289.5|205199.5|205290.2|205200.2|205296|205206|205289.4|205199.4|4
1738756040000|2025-02-05 11:47:20|205298|205208|205281|205191|205298|205208|205280.5|205190.5|4
1738756050000|2025-02-05 11:47:30|205298|205208|205298|205208|205298|205208|205280|205190|3
1738756060000|2025-02-05 11:47:40|205299|205209|205329.2|205239.2|205337.2|205247.2|205299|205209|14
1738756070000|2025-02-05 11:47:50|205324.7|205234.7|205324.7|205234.7|205329.2|205239.2|205324.7|205234.7|3
1738756080000|2025-02-05 11:48:00|205329.7|205239.7|205340.1|205250.1|205343.7|205253.7|205329.7|205239.7|11
1738756090000|2025-02-05 11:48:10|205344.9|205254.9|205345.9|205255.9|205345.9|205255.9|205344.9|205254.9|4
1738756100000|2025-02-05 11:48:20|205346|205256|205354.5|205264.5|205361.5|205271.5|205346|205256|5
1738756110000|2025-02-05 11:48:30|205341.3|205251.3|205364|205274|205364|205274|205341.3|205251.3|4
1738756140000|2025-02-05 11:49:00|205368|205278|205368|205278|205368|205278|205368|205278|1
1738756150000|2025-02-05 11:49:10|205361.7|205271.7|205347.2|205257.2|205361.7|205271.7|205343.5|205253.5|11
1738756170000|2025-02-05 11:49:30|205346.8|205256.8|205355|205265|205355|205265|205346.8|205256.8|2
1738756180000|2025-02-05 11:49:40|205351|205261|205303.4|205213.4|205351|205261|205297.6|205207.6|13
1738756190000|2025-02-05 11:49:50|205308.2|205218.2|205303.7|205213.7|205308.2|205218.2|205303.7|205213.7|2
1738756200000|2025-02-05 11:50:00|205308.2|205218.2|205308.2|205218.2|205308.2|205218.2|205308.2|205218.2|1
1738756210000|2025-02-05 11:50:10|205299.2|205209.2|205321.5|205231.5|205343.2|205253.2|205291.2|205201.2|18
1738756220000|2025-02-05 11:50:20|205321.2|205231.2|205321.2|205231.2|205324|205234|205321.2|205231.2|9
1738756230000|2025-02-05 11:50:30|205317.7|205227.7|205304.7|205214.7|205317.7|205227.7|205300.8|205210.8|8
1738756240000|2025-02-05 11:50:40|205301.2|205211.2|205297.4|205207.4|205301.2|205211.2|205297.4|205207.4|2
1738756250000|2025-02-05 11:50:50|205301.2|205211.2|205301.2|205211.2|205301.2|205211.2|205301.2|205211.2|1
1738756270000|2025-02-05 11:51:10|205305|205215|205305|205215|205305|205215|205305|205215|1
1738756280000|2025-02-05 11:51:20|205283.5|205193.5|205305|205215|205305|205215|205283.5|205193.5|2
1738756290000|2025-02-05 11:51:30|205297.2|205207.2|205296.8|205206.8|205297.2|205207.2|205288.9|205198.9|4
1738756300000|2025-02-05 11:51:40|205293.4|205203.4|205281.7|205191.7|205293.4|205203.4|205281.3|205191.3|5
1738756310000|2025-02-05 11:51:50|205288.2|205198.2|205295.5|205205.5|205295.5|205205.5|205284.5|205194.5|8
1738756320000|2025-02-05 11:52:00|205291.7|205201.7|205291.7|205201.7|205291.7|205201.7|205291.7|205201.7|1
1738756330000|2025-02-05 11:52:10|205288.9|205198.9|205288.9|205198.9|205288.9|205198.9|205288.9|205198.9|1
1738756340000|2025-02-05 11:52:20|205291.8|205201.8|205295.6|205205.6|205298|205208|205290.7|205200.7|8
1738756370000|2025-02-05 11:52:50|205286.8|205196.8|205288.9|205198.9|205290.2|205200.2|205285.4|205195.4|10
1738756380000|2025-02-05 11:53:00|205289.4|205199.4|205285|205195|205289.4|205199.4|205285|205195|2
1738756390000|2025-02-05 11:53:10|205289.3|205199.3|205289.6|205199.6|205294.5|205204.5|205284.8|205194.8|10
1738756400000|2025-02-05 11:53:20|205293.9|205203.9|205295.4|205205.4|205296.4|205206.4|205289.7|205199.7|6
1738756410000|2025-02-05 11:53:30|205293.1|205203.1|205293.1|205203.1|205293.1|205203.1|205293.1|205203.1|1
1738756420000|2025-02-05 11:53:40|205295.4|205205.4|205295.4|205205.4|205295.4|205205.4|205295.4|205205.4|1
1738756430000|2025-02-05 11:53:50|205293.7|205203.7|205365.6|205275.6|205365.6|205275.6|205293.7|205203.7|6
1738756440000|2025-02-05 11:54:00|205363.3|205273.3|205372.1|205282.1|205373.8|205283.8|205363.3|205273.3|9
1738756450000|2025-02-05 11:54:10|205373.7|205283.7|205373.6|205283.6|205375.4|205285.4|205373.6|205283.6|5
1738756460000|2025-02-05 11:54:20|205369.4|205279.4|205369.4|205279.4|205369.4|205279.4|205369.4|205279.4|1
1738756470000|2025-02-05 11:54:30|205367.9|205277.9|205372.7|205282.7|205380.6|205290.6|205367.9|205277.9|13
1738756480000|2025-02-05 11:54:40|205368.2|205278.2|205354.6|205264.6|205368.2|205278.2|205350|205260|10
1738756490000|2025-02-05 11:54:50|205359.5|205269.5|205362.3|205272.3|205362.3|205272.3|205358|205268|5
1738756500000|2025-02-05 11:55:00|205364|205274|205382.2|205292.2|205382.2|205292.2|205364|205274|8
1738756510000|2025-02-05 11:55:10|205379.6|205289.6|205388.7|205298.7|205400.5|205310.5|205377.1|205287.1|21
1738756520000|2025-02-05 11:55:20|205389.2|205299.2|205388|205298|205390|205300|205387|205297|5
1738756530000|2025-02-05 11:55:30|205384.5|205294.5|205385.8|205295.8|205386.9|205296.9|205384.5|205294.5|3
1738756540000|2025-02-05 11:55:40|205381.8|205291.8|205419.4|205329.4|205429.3|205339.3|205381.8|205291.8|13
1738756550000|2025-02-05 11:55:50|205416.2|205326.2|205383.9|205293.9|205416.2|205326.2|205381.5|205291.5|10
1738756560000|2025-02-05 11:56:00|205383.7|205293.7|205384|205294|205384|205294|205380.2|205290.2|3
1738756570000|2025-02-05 11:56:10|205382.4|205292.4|205382.4|205292.4|205382.4|205292.4|205382.4|205292.4|1
1738756580000|2025-02-05 11:56:20|205382.6|205292.6|205385.2|205295.2|205385.2|205295.2|205382.6|205292.6|2
1738756590000|2025-02-05 11:56:30|205385.8|205295.8|205419|205329|205425.1|205335.1|205385.8|205295.8|8
1738756600000|2025-02-05 11:56:40|205422|205332|205441.5|205351.5|205457|205367|205420.6|205330.6|11
1738756610000|2025-02-05 11:56:50|205438.2|205348.2|205428.9|205338.9|205438.2|205348.2|205427.2|205337.2|11
1738756620000|2025-02-05 11:57:00|205429.2|205339.2|205429|205339|205429.2|205339.2|205424.5|205334.5|3
1738756630000|2025-02-05 11:57:10|205427.8|205337.8|205378.2|205288.2|205427.8|205337.8|205378.2|205288.2|4
1738756640000|2025-02-05 11:57:20|205379.7|205289.7|205379.7|205289.7|205379.7|205289.7|205379.7|205289.7|1
1738756650000|2025-02-05 11:57:30|205383.7|205293.7|205383.7|205293.7|205383.7|205293.7|205383.7|205293.7|1
1738756660000|2025-02-05 11:57:40|205388.6|205298.6|205422|205332|205428.8|205338.8|205388.6|205298.6|12
1738756670000|2025-02-05 11:57:50|205425.8|205335.8|205425.2|205335.2|205425.9|205335.9|205421.3|205331.3|5
1738756680000|2025-02-05 11:58:00|205425.1|205335.1|205439.6|205349.6|205444.3|205354.3|205425.1|205335.1|6
1738756690000|2025-02-05 11:58:10|205443.9|205353.9|205452.1|205362.1|205452.1|205362.1|205439.6|205349.6|6
1738756700000|2025-02-05 11:58:20|205457.2|205367.2|205512.4|205422.4|205512.4|205422.4|205457.2|205367.2|11
1738756710000|2025-02-05 11:58:30|205513|205423|205514.6|205424.6|205514.6|205424.6|205504.6|205414.6|5
1738756730000|2025-02-05 11:58:50|205514|205424|205514.3|205424.3|205514.6|205424.6|205514|205424|4
1738756740000|2025-02-05 11:59:00|205517.5|205427.5|205517.5|205427.5|205518|205428|205517.5|205427.5|3
1738756750000|2025-02-05 11:59:10|205518|205428|205518|205428|205518|205428|205518|205428|1
1738756760000|2025-02-05 11:59:20|205515.8|205425.8|205515.5|205425.5|205515.8|205425.8|205515.5|205425.5|2
1738756770000|2025-02-05 11:59:30|205517|205427|205517|205427|205517|205427|205517|205427|1
1738756790000|2025-02-05 11:59:50|205517.8|205427.8|205517.8|205427.8|205517.8|205427.8|205517.8|205427.8|1
1738756800000|2025-02-05 12:00:00|205521|205431|205513.7|205423.7|205533.8|205431|205499.1|205382.5|13
1738756810000|2025-02-05 12:00:10|205515.5|205425.5|205589.3|205499.3|205589.8|205499.8|205515.5|205425.5|14
1738756820000|2025-02-05 12:00:20|205589.8|205499.8|205599|205509|205599|205509|205589.8|205499.8|10
1738756830000|2025-02-05 12:00:30|205598.8|205508.8|205598|205508|205598.8|205508.8|205598|205508|4
1738756840000|2025-02-05 12:00:40|205601.5|205511.5|205601.5|205511.5|205601.5|205511.5|205601.5|205511.5|1
1738756850000|2025-02-05 12:00:50|205604|205514|205638.9|205548.9|205640|205550|205604|205514|19
1738756860000|2025-02-05 12:01:00|205648.3|205558.3|205679.2|205589.2|205698.2|205608.2|205648.3|205558.3|11
1738756870000|2025-02-05 12:01:10|205679|205589|205583.1|205493.1|205679|205589|205583.1|205493.1|11
1738756880000|2025-02-05 12:01:20|205582.6|205492.6|205582.7|205492.7|205589.8|205499.8|205575.7|205485.7|20
1738756890000|2025-02-05 12:01:30|205596.4|205506.4|205619.4|205529.4|205644|205554|205596.4|205506.4|15
1738756900000|2025-02-05 12:01:40|205620.4|205530.4|205633.9|205543.9|205633.9|205543.9|205620.1|205530.1|9
1738756910000|2025-02-05 12:01:50|205634.6|205544.6|205640.9|205550.9|205640.9|205550.9|205634.6|205544.6|4
1738756920000|2025-02-05 12:02:00|205636.6|205546.6|205657|205567|205659.1|205569.1|205633.3|205543.3|18
1738756930000|2025-02-05 12:02:10|205653.3|205563.3|205653.2|205563.2|205659|205569|205633.2|205543.2|15
1738756940000|2025-02-05 12:02:20|205649.9|205559.9|205636.9|205546.9|205651.7|205561.7|205634.7|205544.7|10
1738756950000|2025-02-05 12:02:30|205639.2|205549.2|205606.9|205516.9|205640.1|205550.1|205606.9|205516.9|15
1738756960000|2025-02-05 12:02:40|205603.7|205513.7|205616.3|205526.3|205641|205551|205603.7|205513.7|18
1738756970000|2025-02-05 12:02:50|205617.6|205527.6|205609.2|205519.2|205617.6|205527.6|205609.2|205519.2|6
1738756980000|2025-02-05 12:03:00|205613.4|205523.4|205629.8|205539.8|205629.8|205539.8|205613.4|205523.4|3
1738756990000|2025-02-05 12:03:10|205634.4|205544.4|205638.2|205548.2|205643.7|205553.7|205634.4|205544.4|11
1738757000000|2025-02-05 12:03:20|205638.6|205548.6|205636.3|205546.3|205648.2|205558.2|205636.1|205546.1|6
1738757010000|2025-02-05 12:03:30|205638.8|205548.8|205637.4|205547.4|205642.3|205552.3|205634|205544|11
1738757020000|2025-02-05 12:03:40|205637.2|205547.2|205632.9|205542.9|205645.9|205555.9|205632.9|205542.9|14
1738757030000|2025-02-05 12:03:50|205633|205543|205632.9|205542.9|205633|205543|205632.6|205542.6|4
1738757040000|2025-02-05 12:04:00|205633.1|205543.1|205632.9|205542.9|205633.1|205543.1|205632.9|205542.9|2
1738757050000|2025-02-05 12:04:10|205632.6|205542.6|205632|205542|205633.1|205543.1|205631.5|205541.5|6
1738757060000|2025-02-05 12:04:20|205633|205543|205621.5|205531.5|205633|205543|205600.2|205510.2|8
1738757070000|2025-02-05 12:04:30|205627.3|205537.3|205660.5|205570.5|205667.5|205577.5|205621.8|205531.8|16
1738757080000|2025-02-05 12:04:40|205667.2|205577.2|205657.4|205567.4|205667.2|205577.2|205655.9|205565.9|7
1738757090000|2025-02-05 12:04:50|205657.5|205567.5|205657.5|205567.5|205661.8|205571.8|205657.4|205567.4|6
1738757100000|2025-02-05 12:05:00|205656.7|205566.7|205627.3|205537.3|205664|205574|205627.3|205537.3|7
1738757110000|2025-02-05 12:05:10|205628.9|205538.9|205625.2|205535.2|205629.7|205539.7|205621.9|205531.9|10
1738757120000|2025-02-05 12:05:20|205620.4|205530.4|205624.3|205534.3|205629|205539|205620.2|205530.2|8
1738757130000|2025-02-05 12:05:30|205626.3|205536.3|205598.5|205508.5|205626.3|205536.3|205598.5|205508.5|9
1738757140000|2025-02-05 12:05:40|205602.8|205512.8|205598|205508|205603.8|205513.8|205597.5|205507.5|8
1738757150000|2025-02-05 12:05:50|205600.9|205510.9|205600.6|205510.6|205600.9|205510.9|205597.9|205507.9|3
1738757160000|2025-02-05 12:06:00|205596.6|205506.6|205600.3|205510.3|205600.3|205510.3|205596.6|205506.6|4
1738757170000|2025-02-05 12:06:10|205592.9|205502.9|205576.5|205486.5|205592.9|205502.9|205570.7|205480.7|7
1738757180000|2025-02-05 12:06:20|205579.9|205489.9|205574|205484|205579.9|205489.9|205571.7|205481.7|7
1738757190000|2025-02-05 12:06:30|205574.1|205484.1|205574|205484|205574.1|205484.1|205574|205484|2
1738757200000|2025-02-05 12:06:40|205571.2|205481.2|205565.2|205475.2|205575.8|205485.8|205565.2|205475.2|11
1738757210000|2025-02-05 12:06:50|205568.5|205478.5|205568.4|205478.4|205568.5|205478.5|205565.5|205475.5|11
1738757220000|2025-02-05 12:07:00|205568.6|205478.6|205570.3|205480.3|205570.3|205480.3|205568.6|205478.6|3
1738757230000|2025-02-05 12:07:10|205563.8|205473.8|205609.9|205519.9|205613.6|205523.6|205563.8|205473.8|8
1738757240000|2025-02-05 12:07:20|205612.6|205522.6|205610.5|205520.5|205613.3|205523.3|205610.5|205520.5|4
1738757250000|2025-02-05 12:07:30|205611|205521|205624.8|205534.8|205628.4|205538.4|205610.6|205520.6|6
1738757260000|2025-02-05 12:07:40|205620.8|205530.8|205620.8|205530.8|205620.8|205530.8|205620.8|205530.8|1
1738757280000|2025-02-05 12:08:00|205612.8|205522.8|205633.7|205543.7|205640.7|205550.7|205612.8|205522.8|7
1738757290000|2025-02-05 12:08:10|205637.1|205547.1|205633.7|205543.7|205637.1|205547.1|205633.7|205543.7|2
1738757300000|2025-02-05 12:08:20|205630.5|205540.5|205625.8|205535.8|205630.5|205540.5|205625.8|205535.8|2
1738757320000|2025-02-05 12:08:40|205628.7|205538.7|205646.5|205556.5|205646.5|205556.5|205628.7|205538.7|4
1738757330000|2025-02-05 12:08:50|205643.1|205553.1|205622.8|205532.8|205643.1|205553.1|205622.8|205532.8|10
1738757340000|2025-02-05 12:09:00|205624.8|205534.8|205647.8|205557.8|205648|205558|205622.8|205532.8|10
1738757350000|2025-02-05 12:09:10|205650.8|205560.8|205657.7|205567.7|205657.7|205567.7|205650.8|205560.8|3
1738757360000|2025-02-05 12:09:20|205662.9|205572.9|205670.5|205580.5|205670.5|205580.5|205662.9|205572.9|5
1738757370000|2025-02-05 12:09:30|205663.7|205573.7|205668.8|205578.8|205669|205579|205663.7|205573.7|3
1738757380000|2025-02-05 12:09:40|205663.5|205573.5|205669|205579|205669|205579|205663.3|205573.3|5
1738757390000|2025-02-05 12:09:50|205666|205576|205676.6|205586.6|205677|205587|205666|205576|8
1738757400000|2025-02-05 12:10:00|205672.6|205582.6|205666.8|205576.8|205672.6|205582.6|205638|205548|16
1738757420000|2025-02-05 12:10:20|205667|205577|205667|205577|205667|205577|205667|205577|1
1738757430000|2025-02-05 12:10:30|205663.4|205573.4|205646.5|205556.5|205663.4|205573.4|205640.9|205550.9|11
1738757440000|2025-02-05 12:10:40|205646.7|205556.7|205646.5|205556.5|205646.7|205556.7|205646.5|205556.5|2
1738757450000|2025-02-05 12:10:50|205646.7|205556.7|205647.1|205557.1|205647.1|205557.1|205646.5|205556.5|4
1738757460000|2025-02-05 12:11:00|205647.8|205557.8|205563.7|205473.7|205647.9|205557.9|205558.5|205468.5|12
1738757470000|2025-02-05 12:11:10|205558.1|205468.1|205562.6|205472.6|205565.1|205475.1|205558.1|205468.1|6
1738757480000|2025-02-05 12:11:20|205565.4|205475.4|205562.6|205472.6|205565.4|205475.4|205562.6|205472.6|7
1738757490000|2025-02-05 12:11:30|205559.2|205469.2|205563.1|205473.1|205563.1|205473.1|205559.2|205469.2|2
1738757500000|2025-02-05 12:11:40|205558.9|205468.9|205565.2|205475.2|205567.9|205477.9|205558.9|205468.9|7
1738757510000|2025-02-05 12:11:50|205567|205477|205563.1|205473.1|205567.2|205477.2|205559.6|205469.6|10
1738757520000|2025-02-05 12:12:00|205565.6|205475.6|205565.4|205475.4|205572.4|205482.4|205563.2|205473.2|20
1738757530000|2025-02-05 12:12:10|205567|205477|205575.6|205485.6|205575.6|205485.6|205558.2|205468.2|16
1738757540000|2025-02-05 12:12:20|205558.1|205468.1|205724.2|205634.2|205724.2|205634.2|205558.1|205468.1|24
1738757550000|2025-02-05 12:12:30|205726.2|205636.2|205726.3|205636.3|205728.3|205638.3|205724.1|205634.1|5
1738757560000|2025-02-05 12:12:40|205738.6|205648.6|205800|205710|205807.2|205717.2|205738.6|205648.6|17
1738757570000|2025-02-05 12:12:50|205796.6|205706.6|205739.2|205649.2|205796.6|205706.6|205728.6|205638.6|13
1738757580000|2025-02-05 12:13:00|205740.1|205650.1|205789|205699|205789|205699|205728.9|205638.9|12
1738757590000|2025-02-05 12:13:10|205788.8|205698.8|205803.8|205713.8|205803.8|205713.8|205780.8|205690.8|9
1738757600000|2025-02-05 12:13:20|205800.5|205710.5|205797.8|205707.8|205801.2|205711.2|205797.3|205707.3|9
1738757610000|2025-02-05 12:13:30|205795.6|205705.6|205795.7|205705.7|205795.7|205705.7|205795.6|205705.6|2
1738757620000|2025-02-05 12:13:40|205798.9|205708.9|205797.4|205707.4|205798.9|205708.9|205795.5|205705.5|5
1738757630000|2025-02-05 12:13:50|205808.9|205718.9|205811.7|205721.7|205814.2|205724.2|205808.9|205718.9|4
1738757640000|2025-02-05 12:14:00|205812.5|205722.5|205817.5|205727.5|205819.5|205729.5|205775.2|205685.2|11
1738757660000|2025-02-05 12:14:20|205814.2|205724.2|205814.2|205724.2|205814.2|205724.2|205814.2|205724.2|1
1738757670000|2025-02-05 12:14:30|205807.9|205717.9|205807.9|205717.9|205811.2|205721.2|205807.9|205717.9|5
1738757680000|2025-02-05 12:14:40|205805|205715|205789|205699|205805|205715|205785.3|205695.3|5
1738757690000|2025-02-05 12:14:50|205785.6|205695.6|205816.5|205726.5|205819.5|205729.5|205784.6|205694.6|12
1738757700000|2025-02-05 12:15:00|205811.2|205721.2|205800|205710|205811.2|205721.2|205800|205710|6
1738757710000|2025-02-05 12:15:10|205803.1|205713.1|205850.3|205760.3|205854.2|205764.2|205803.1|205713.1|12
1738757720000|2025-02-05 12:15:20|205857.7|205767.7|205833.4|205743.4|205860.3|205770.3|205831|205741|18
1738757730000|2025-02-05 12:15:30|205830.9|205740.9|205834.6|205744.6|205837.9|205747.9|205827.7|205737.7|17
1738757740000|2025-02-05 12:15:40|205834.4|205744.4|205827.7|205737.7|205835.2|205745.2|205827.7|205737.7|10
1738757750000|2025-02-05 12:15:50|205825.6|205735.6|205834.2|205744.2|205835.8|205745.8|205825.6|205735.6|4
1738757760000|2025-02-05 12:16:00|205830.7|205740.7|205835.1|205745.1|205838.2|205748.2|205828.5|205738.5|6
1738757770000|2025-02-05 12:16:10|205833.6|205743.6|205841.8|205751.8|205843.9|205753.9|205800.4|205710.4|14
1738757780000|2025-02-05 12:16:20|205839.4|205749.4|205836.7|205746.7|205844.8|205754.8|205835.4|205745.4|24
1738757790000|2025-02-05 12:16:30|205836|205746|205842.1|205752.1|205844.5|205754.5|205836|205746|15
1738757800000|2025-02-05 12:16:40|205839.9|205749.9|205862|205772|205862|205772|205838.2|205748.2|5
1738757810000|2025-02-05 12:16:50|205865.9|205775.9|205864|205774|205870.9|205780.9|205862.3|205772.3|5
1738757820000|2025-02-05 12:17:00|205862.3|205772.3|205866.9|205776.9|205866.9|205776.9|205862.3|205772.3|3
1738757830000|2025-02-05 12:17:10|205863.8|205773.8|205858.7|205768.7|205863.8|205773.8|205858.7|205768.7|6
1738757840000|2025-02-05 12:17:20|205860.5|205770.5|205860.7|205770.7|205865.1|205775.1|205858.1|205768.1|12
1738757850000|2025-02-05 12:17:30|205865.1|205775.1|205857.9|205767.9|205865.1|205775.1|205857.9|205767.9|3
1738757870000|2025-02-05 12:17:50|205861.6|205771.6|205905.9|205815.9|205905.9|205815.9|205861.6|205771.6|2
1738757880000|2025-02-05 12:18:00|205917.8|205827.8|205936.4|205846.4|205945.3|205855.3|205917.8|205827.8|17
1738757890000|2025-02-05 12:18:10|205943.6|205853.6|205941.5|205851.5|205949|205859|205936.7|205846.7|11
1738757900000|2025-02-05 12:18:20|205944.6|205854.6|205947.9|205857.9|205947.9|205857.9|205941.7|205851.7|3
1738757910000|2025-02-05 12:18:30|205951.3|205861.3|205938|205848|205951.3|205861.3|205934.2|205844.2|13
1738757920000|2025-02-05 12:18:40|205941.1|205851.1|205919.3|205829.3|205941.1|205851.1|205916.4|205826.4|8
1738757930000|2025-02-05 12:18:50|205918.7|205828.7|205917.6|205827.6|205921.6|205831.6|205917.6|205827.6|4
1738757940000|2025-02-05 12:19:00|205920.9|205830.9|205906.1|205816.1|205926.9|205836.9|205902.9|205812.9|13
1738757950000|2025-02-05 12:19:10|205905.2|205815.2|205911.5|205821.5|205913.1|205823.1|205903.4|205813.4|11
1738757960000|2025-02-05 12:19:20|205910|205820|205902|205812|205910|205820|205898.8|205808.8|12
1738757970000|2025-02-05 12:19:30|205905.8|205815.8|205905.8|205815.8|205905.8|205815.8|205905.8|205815.8|1
1738757980000|2025-02-05 12:19:40|205896.3|205806.3|205902.2|205812.2|205908.3|205818.3|205889.7|205799.7|10
1738757990000|2025-02-05 12:19:50|205905.5|205815.5|205899.2|205809.2|205905.5|205815.5|205899.2|205809.2|4
1738758000000|2025-02-05 12:20:00|205891.1|205801.1|205900.7|205810.7|205904.4|205814.4|205885.3|205795.3|10
1738758010000|2025-02-05 12:20:10|205904.4|205814.4|205904.6|205814.6|205904.6|205814.6|205897.1|205807.1|17
1738758020000|2025-02-05 12:20:20|205902.4|205812.4|205900.6|205810.6|205902.4|205812.4|205896.6|205806.6|15
1738758030000|2025-02-05 12:20:30|205897.6|205807.6|205905.8|205815.8|205905.8|205815.8|205897.6|205807.6|4
1738758040000|2025-02-05 12:20:40|205907.9|205817.9|205909.6|205819.6|205909.6|205819.6|205906.1|205816.1|4
1738758050000|2025-02-05 12:20:50|205907.1|205817.1|205906.4|205816.4|205910.1|205820.1|205905.5|205815.5|7
1738758060000|2025-02-05 12:21:00|205902.3|205812.3|205904.9|205814.9|205908.3|205818.3|205900.9|205810.9|12
1738758070000|2025-02-05 12:21:10|205905.6|205815.6|205899.4|205809.4|205905.6|205815.6|205899.4|205809.4|2
1738758080000|2025-02-05 12:21:20|205901.6|205811.6|205901.2|205811.2|205905.1|205815.1|205899.4|205809.4|5
1738758090000|2025-02-05 12:21:30|205897.8|205807.8|205900.6|205810.6|205900.6|205810.6|205897.8|205807.8|2
1738758100000|2025-02-05 12:21:40|205904.3|205814.3|205905.9|205815.9|205905.9|205815.9|205904.3|205814.3|2
1738758110000|2025-02-05 12:21:50|205902.6|205812.6|205844.8|205794.8|205902.6|205812.6|205843.4|205779.8|7
1738758120000|2025-02-05 12:22:00|205846.3|205796.3|205847.9|205797.9|205847.9|205797.9|205843.1|205793.1|4
1738758130000|2025-02-05 12:22:10|205844.2|205794.2|205849.3|205799.3|205852.1|205802.1|205844.2|205794.2|13
1738758140000|2025-02-05 12:22:20|205847.1|205797.1|205847.1|205797.1|205847.1|205797.1|205847.1|205797.1|1
1738758150000|2025-02-05 12:22:30|205849.3|205799.3|205819|205729|205849.3|205799.3|205795|205705|14
1738758160000|2025-02-05 12:22:40|205818.7|205728.7|205850.5|205800.5|205850.5|205800.5|205818.7|205728.7|8
1738758170000|2025-02-05 12:22:50|205918|205828|205934.2|205844.2|205941.7|205851.7|205904.3|205814.3|15
1738758180000|2025-02-05 12:23:00|205945.3|205855.3|205987.1|205897.1|205987.1|205897.1|205945.3|205855.3|14
1738758190000|2025-02-05 12:23:10|205974.6|205884.6|205979.5|205889.5|205979.5|205889.5|205973.8|205883.8|6
1738758200000|2025-02-05 12:23:20|205978|205888|205978.7|205888.7|205979.5|205889.5|205978|205888|3
1738758210000|2025-02-05 12:23:30|205979.5|205889.5|205960.5|205870.5|205979.5|205889.5|205955.4|205865.4|6
1738758220000|2025-02-05 12:23:40|205959.4|205869.4|205944.5|205854.5|205960.4|205870.4|205942.5|205852.5|11
1738758230000|2025-02-05 12:23:50|205946.9|205856.9|205954.5|205864.5|205955.2|205865.2|205946.9|205856.9|8
1738758240000|2025-02-05 12:24:00|205951.7|205861.7|205971.1|205881.1|205974.5|205884.5|205943.7|205853.7|16
1738758250000|2025-02-05 12:24:10|205969|205879|205963.6|205873.6|205969.5|205879.5|205957.4|205867.4|20
1738758260000|2025-02-05 12:24:20|205957.4|205867.4|205955.9|205865.9|205964.4|205874.4|205955.9|205865.9|6
1738758270000|2025-02-05 12:24:30|205963.3|205873.3|205986.9|205896.9|205986.9|205896.9|205963.3|205873.3|8
1738758280000|2025-02-05 12:24:40|205988.6|205898.6|206006|205916|206006|205916|205987|205897|10
1738758290000|2025-02-05 12:24:50|206007.4|205917.4|206012.9|205922.9|206020.1|205930.1|206007.4|205917.4|15
1738758300000|2025-02-05 12:25:00|206014.6|205924.6|206010.1|205920.1|206017.6|205927.6|205996.7|205906.7|12
1738758310000|2025-02-05 12:25:10|206000.8|205910.8|206008.9|205918.9|206011.3|205921.3|205996|205906|11
1738758320000|2025-02-05 12:25:20|206007.3|205917.3|206002.4|205912.4|206008.1|205918.1|205976.1|205886.1|18
1738758330000|2025-02-05 12:25:30|206002.6|205912.6|205991.6|205901.6|206002.6|205912.6|205986|205896|4
1738758340000|2025-02-05 12:25:40|206003.6|205913.6|205986.3|205896.3|206007.2|205917.2|205986.3|205896.3|12
1738758350000|2025-02-05 12:25:50|205988.9|205898.9|205988.5|205898.5|206003.6|205913.6|205988.5|205898.5|6
1738758360000|2025-02-05 12:26:00|205986.5|205896.5|205967.5|205877.5|205986.5|205896.5|205962.3|205872.3|9
1738758370000|2025-02-05 12:26:10|205968.3|205878.3|206000.1|205910.1|206005.8|205915.8|205964.2|205874.2|14
1738758380000|2025-02-05 12:26:20|206005.3|205915.3|205955.2|205865.2|206005.3|205915.3|205950.8|205860.8|21
1738758390000|2025-02-05 12:26:30|205958.8|205868.8|205946.3|205856.3|205958.8|205868.8|205946.3|205856.3|8
1738758400000|2025-02-05 12:26:40|205936.2|205846.2|205905|205815|205936.2|205846.2|205902.6|205812.6|18
1738758410000|2025-02-05 12:26:50|205921.5|205831.5|205948.8|205858.8|205965.3|205875.3|205905.9|205815.9|21
1738758420000|2025-02-05 12:27:00|205953.2|205863.2|205929.9|205839.9|205957.9|205867.9|205921.9|205831.9|18
1738758430000|2025-02-05 12:27:10|205936.2|205846.2|206002.4|205912.4|206021.1|205931.1|205927.1|205837.1|19
1738758440000|2025-02-05 12:27:20|206001.3|205911.3|206011.8|205921.8|206011.8|205921.8|206000.4|205910.4|10
1738758450000|2025-02-05 12:27:30|206010.2|205920.2|206084.2|205994.2|206085.8|205995.8|206010.2|205920.2|12
1738758460000|2025-02-05 12:27:40|206086|205996|206097.3|206007.3|206097.3|206007.3|206076.5|205986.5|9
1738758470000|2025-02-05 12:27:50|206095.7|206005.7|206097.1|206007.1|206100.8|206010.8|206095.7|206005.7|14
1738758480000|2025-02-05 12:28:00|206094.7|206004.7|206093.4|206003.4|206095.1|206005.1|206087.3|205997.3|10
1738758490000|2025-02-05 12:28:10|206093.3|206003.3|206094.4|206004.4|206095.6|206005.6|206087.5|205997.5|9
1738758500000|2025-02-05 12:28:20|206096.4|206006.4|206091.9|206001.9|206096.4|206006.4|206091.9|206001.9|4
1738758510000|2025-02-05 12:28:30|206089.3|205999.3|206093.8|206003.8|206095.6|206005.6|206078.5|205988.5|10
1738758520000|2025-02-05 12:28:40|206092|206002|206072.2|205982.2|206092.9|206002.9|206072.2|205982.2|11
1738758530000|2025-02-05 12:28:50|206073.9|205983.9|206036.9|205946.9|206075.5|205985.5|206036.9|205946.9|9
1738758540000|2025-02-05 12:29:00|206038.8|205948.8|206079.1|205989.1|206080.3|205990.3|206032.9|205942.9|18
1738758550000|2025-02-05 12:29:10|206085.3|205995.3|206081.5|205991.5|206085.8|205995.8|206074.7|205984.7|18
1738758560000|2025-02-05 12:29:20|206081|205991|206081.4|205991.4|206083.3|205993.3|206081|205991|4
1738758570000|2025-02-05 12:29:30|206077.6|205987.6|206101|206011|206113.9|206023.9|206077.6|205987.6|14
1738758580000|2025-02-05 12:29:40|206104.4|206014.4|206100.2|206010.2|206110|206020|206096.4|206006.4|10
1738758590000|2025-02-05 12:29:50|206095.7|206005.7|206100.1|206010.1|206100.1|206010.1|206095.7|206005.7|2
1738758600000|2025-02-05 12:30:00|206101.8|206011.8|206087.8|205997.8|206106|206016|206083.6|205993.6|11
1738758610000|2025-02-05 12:30:10|206087.1|205997.1|206032.8|205942.8|206087.1|205997.1|206027.8|205937.8|18
1738758620000|2025-02-05 12:30:20|206034.5|205944.5|205998.7|205908.7|206036.2|205946.2|205996.3|205906.3|28
1738758630000|2025-02-05 12:30:30|205993.7|205903.7|205935|205845|205999.6|205909.6|205935|205845|19
1738758640000|2025-02-05 12:30:40|205935.1|205845.1|205917.8|205827.8|205938.8|205848.8|205910.7|205820.7|9
1738758650000|2025-02-05 12:30:50|205920.8|205830.8|205922.5|205832.5|205922.5|205832.5|205918.6|205828.6|4
1738758660000|2025-02-05 12:31:00|205919.4|205829.4|205916.5|205826.5|205919.4|205829.4|205909.9|205819.9|5
1738758670000|2025-02-05 12:31:10|205909.9|205819.9|205914.5|205824.5|205916.8|205826.8|205909.9|205819.9|4
1738758680000|2025-02-05 12:31:20|205916.6|205826.6|205917.7|205827.7|205918|205828|205916.6|205826.6|3
1738758700000|2025-02-05 12:31:40|205918|205828|205916.6|205826.6|205929.8|205839.8|205894.8|205804.8|8
1738758720000|2025-02-05 12:32:00|205916.1|205826.1|205943.3|205853.3|205948.4|205858.4|205909.7|205819.7|18
1738758730000|2025-02-05 12:32:10|205943.1|205853.1|205940.5|205850.5|205948.5|205858.5|205940.5|205850.5|13
1738758740000|2025-02-05 12:32:20|205940.7|205850.7|205944.3|205854.3|205945.5|205855.5|205940.5|205850.5|9
1738758750000|2025-02-05 12:32:30|205964.7|205874.7|205963.1|205873.1|205967.9|205877.9|205958|205868|13
1738758760000|2025-02-05 12:32:40|205954.9|205864.9|205970.7|205880.7|205972.4|205882.4|205950.5|205860.5|14
1738758770000|2025-02-05 12:32:50|205963.4|205873.4|205963.1|205873.1|205963.4|205873.4|205962.1|205872.1|3
1738758780000|2025-02-05 12:33:00|205964.3|205874.3|205964.3|205874.3|205964.3|205874.3|205964.3|205874.3|1
1738758800000|2025-02-05 12:33:20|205966.7|205876.7|205980.5|205890.5|205984.4|205894.4|205965.2|205875.2|9
1738758810000|2025-02-05 12:33:30|205976.6|205886.6|205980.5|205890.5|205986.4|205896.4|205976.2|205886.2|8
1738758820000|2025-02-05 12:33:40|205984.1|205894.1|205984.1|205894.1|205984.1|205894.1|205984.1|205894.1|1
1738758830000|2025-02-05 12:33:50|205980.5|205890.5|205976.6|205886.6|205980.5|205890.5|205976.6|205886.6|3
1738758840000|2025-02-05 12:34:00|205978.5|205888.5|206027.6|205937.6|206027.6|205937.6|205978.5|205888.5|19
1738758850000|2025-02-05 12:34:10|206028.7|205938.7|206028.7|205938.7|206028.7|205938.7|206028.7|205938.7|1
1738758860000|2025-02-05 12:34:20|206029.1|205939.1|206042.4|205952.4|206046.8|205956.8|206029.1|205939.1|5
1738758870000|2025-02-05 12:34:30|206039.3|205949.3|206040.3|205950.3|206040.3|205950.3|206039.3|205949.3|2
1738758880000|2025-02-05 12:34:40|206036.3|205946.3|206001.7|205911.7|206036.3|205946.3|205995.2|205905.2|8
1738758890000|2025-02-05 12:34:50|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|1
1738758900000|2025-02-05 12:35:00|206000.6|205910.6|206003.4|205913.4|206003.4|205913.4|206000.6|205910.6|3
1738758910000|2025-02-05 12:35:10|205997.1|205907.1|205959.4|205869.4|205997.1|205907.1|205953.2|205863.2|9
1738758920000|2025-02-05 12:35:20|205963.8|205873.8|205990|205900|205996.8|205906.8|205963.8|205873.8|10
1738758930000|2025-02-05 12:35:30|205989.9|205899.9|206000.8|205910.8|206001.5|205911.5|205989.9|205899.9|7
1738758940000|2025-02-05 12:35:40|206004.1|205914.1|206002|205912|206005.3|205915.3|205995|205905|14
1738758950000|2025-02-05 12:35:50|206001.8|205911.8|206005.4|205915.4|206006.2|205916.2|206001.1|205911.1|10
1738758960000|2025-02-05 12:36:00|205999.4|205909.4|205993|205903|206003.4|205913.4|205993|205903|12
1738758970000|2025-02-05 12:36:10|205995.2|205905.2|205994.9|205904.9|205995.8|205905.8|205990|205900|10
1738758980000|2025-02-05 12:36:20|205995.9|205905.9|205996.4|205906.4|205997.6|205907.6|205993.7|205903.7|11
1738758990000|2025-02-05 12:36:30|205994|205904|205909.6|205819.6|205996.3|205906.3|205907.4|205817.4|25
1738759000000|2025-02-05 12:36:40|205903.6|205813.6|205908.2|205818.2|205909|205819|205902.8|205812.8|17
1738759010000|2025-02-05 12:36:50|205903.1|205813.1|205908.8|205818.8|205908.9|205818.9|205900|205810|14
1738759020000|2025-02-05 12:37:00|205906.9|205816.9|205901.1|205811.1|205907.6|205817.6|205898.7|205808.7|13
1738759030000|2025-02-05 12:37:10|205904.3|205814.3|205900.7|205810.7|205904.3|205814.3|205900.7|205810.7|3
1738759040000|2025-02-05 12:37:20|205902.7|205812.7|205900.6|205810.6|205904.7|205814.7|205900.6|205810.6|12
1738759050000|2025-02-05 12:37:30|205897.6|205807.6|205900.4|205810.4|205904.8|205814.8|205880.9|205790.9|12
1738759060000|2025-02-05 12:37:40|205902|205812|205902.3|205812.3|205904.9|205814.9|205900.4|205810.4|5
1738759070000|2025-02-05 12:37:50|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|1
1738759080000|2025-02-05 12:38:00|205902.4|205812.4|205946.7|205856.7|205952.7|205862.7|205900.4|205810.4|10
1738759090000|2025-02-05 12:38:10|205944.7|205854.7|205946.2|205856.2|205946.7|205856.7|205944.4|205854.4|6
1738759100000|2025-02-05 12:38:20|205944.3|205854.3|205930.4|205840.4|205944.3|205854.3|205929.5|205839.5|11
1738759110000|2025-02-05 12:38:30|205932.1|205842.1|205931.2|205841.2|205933.4|205843.4|205927.8|205837.8|13
1738759120000|2025-02-05 12:38:40|205932.9|205842.9|205912.2|205822.2|205933.8|205843.8|205907.4|205817.4|19
1738759130000|2025-02-05 12:38:50|205914.2|205824.2|205918.6|205828.6|205918.6|205828.6|205912.3|205822.3|6
1738759140000|2025-02-05 12:39:00|205915.2|205825.2|205934.6|205844.6|205934.6|205844.6|205915.2|205825.2|9
1738759150000|2025-02-05 12:39:10|205937.2|205847.2|205944.3|205854.3|205949|205859|205937.2|205847.2|11
1738759160000|2025-02-05 12:39:20|205948.9|205858.9|205946.8|205856.8|205948.9|205858.9|205945.5|205855.5|4
1738759170000|2025-02-05 12:39:30|205948.5|205858.5|205994.4|205904.4|205994.4|205904.4|205946.8|205856.8|17
1738759180000|2025-02-05 12:39:40|205994.6|205904.6|205994.2|205904.2|205994.6|205904.6|205992.7|205902.7|5
1738759190000|2025-02-05 12:39:50|205994.1|205904.1|205989.9|205899.9|205994.2|205904.2|205989.9|205899.9|11
1738759200000|2025-02-05 12:40:00|205989.6|205899.6|205940.5|205850.5|205990.3|205900.3|205934.3|205844.3|16
1738759210000|2025-02-05 12:40:10|205926.9|205836.9|205902.9|205812.9|205927.8|205837.8|205898.9|205808.9|17
1738759230000|2025-02-05 12:40:30|205905.1|205815.1|205913|205823|205913|205823|205898.1|205808.1|8
1738759240000|2025-02-05 12:40:40|205914.7|205824.7|205956.8|205866.8|205983.2|205893.2|205914.7|205824.7|11
1738759250000|2025-02-05 12:40:50|205956.6|205866.6|205935.5|205845.5|205956.6|205866.6|205934.9|205844.9|16
1738759260000|2025-02-05 12:41:00|205935.6|205845.6|205926|205836|205938.3|205848.3|205926|205836|7
1738759270000|2025-02-05 12:41:10|205921.3|205831.3|205960.5|205870.5|205988|205898|205915.3|205825.3|12
1738759280000|2025-02-05 12:41:20|205953.9|205863.9|205913.8|205823.8|205959.4|205869.4|205907.3|205817.3|12
1738759290000|2025-02-05 12:41:30|205904.9|205814.9|205899.6|205809.6|205904.9|205814.9|205881.8|205791.8|17
1738759310000|2025-02-05 12:41:50|205902.1|205812.1|205910.4|205820.4|205910.9|205820.9|205902.1|205812.1|8
1738759320000|2025-02-05 12:42:00|205909.7|205819.7|205905.3|205815.3|205909.9|205819.9|205904.1|205814.1|7
1738759340000|2025-02-05 12:42:20|205900.6|205810.6|205897.2|205807.2|205900.6|205810.6|205897.2|205807.2|2
1738759350000|2025-02-05 12:42:30|205900.4|205810.4|205900.4|205810.4|205900.4|205810.4|205900.4|205810.4|1
1738759380000|2025-02-05 12:43:00|205900|205810|205900|205810|205900|205810|205900|205810|1
1738759390000|2025-02-05 12:43:10|205897.3|205807.3|205897.3|205807.3|205897.3|205807.3|205897.3|205807.3|1
1738759400000|2025-02-05 12:43:20|205893.5|205803.5|205900.4|205810.4|205900.4|205810.4|205893.5|205803.5|3
1738759420000|2025-02-05 12:43:40|205898.1|205808.1|205897.1|205807.1|205898.1|205808.1|205887.1|205797.1|5
1738759430000|2025-02-05 12:43:50|205890.6|205800.6|205878.4|205788.4|205890.6|205800.6|205871.4|205781.4|8
1738759440000|2025-02-05 12:44:00|205875|205785|205875.3|205785.3|205875.9|205785.9|205872|205782|5
1738759450000|2025-02-05 12:44:10|205871.9|205781.9|205872.1|205782.1|205875.4|205785.4|205871.9|205781.9|3
1738759460000|2025-02-05 12:44:20|205875.6|205785.6|205875.6|205785.6|205875.6|205785.6|205872.2|205782.2|3
1738759470000|2025-02-05 12:44:30|205872.4|205782.4|205875.8|205785.8|205875.8|205785.8|205872.4|205782.4|2
1738759480000|2025-02-05 12:44:40|205872.4|205782.4|205875.9|205785.9|205875.9|205785.9|205872.4|205782.4|8
1738759490000|2025-02-05 12:44:50|205872.2|205782.2|205875.9|205785.9|205875.9|205785.9|205872.2|205782.2|2
1738759500000|2025-02-05 12:45:00|205883.9|205793.9|205884.4|205794.4|205890.8|205800.8|205881.1|205791.1|7
1738759510000|2025-02-05 12:45:10|205880.6|205790.6|205873.9|205783.9|205880.6|205790.6|205873.9|205783.9|2
1738759520000|2025-02-05 12:45:20|205870.8|205780.8|205759.6|205669.6|205870.8|205780.8|205755.6|205665.6|14
1738759530000|2025-02-05 12:45:30|205762.8|205672.8|205782.3|205692.3|205782.3|205692.3|205697.1|205607.1|16
1738759540000|2025-02-05 12:45:40|205777.4|205687.4|205782.1|205692.1|205782.1|205692.1|205777.4|205687.4|2
1738759550000|2025-02-05 12:45:50|205783.9|205693.9|205818.5|205728.5|205822.4|205732.4|205781.3|205691.3|17
1738759560000|2025-02-05 12:46:00|205815.2|205725.2|205804.7|205714.7|205818.5|205728.5|205794.1|205704.1|15
1738759570000|2025-02-05 12:46:10|205803|205713|205802.8|205712.8|205807.3|205717.3|205802.8|205712.8|7
1738759580000|2025-02-05 12:46:20|205793|205703|205806.3|205716.3|205809.7|205719.7|205793|205703|10
1738759590000|2025-02-05 12:46:30|205810.1|205720.1|205924.5|205834.5|205926.1|205836.1|205795.7|205705.7|23
1738759600000|2025-02-05 12:46:40|205919.5|205829.5|205919.1|205829.1|205923|205833|205915|205825|13
1738759610000|2025-02-05 12:46:50|205918.6|205828.6|205918.6|205828.6|205919.3|205829.3|205918.6|205828.6|7
1738759620000|2025-02-05 12:47:00|205919.1|205829.1|205914|205824|205922.6|205832.6|205907.7|205817.7|12
1738759630000|2025-02-05 12:47:10|205906.8|205816.8|205934.6|205844.6|205936.8|205846.8|205906.8|205816.8|7
1738759640000|2025-02-05 12:47:20|205930|205840|205918.5|205828.5|205936.1|205846.1|205911.6|205821.6|19
1738759650000|2025-02-05 12:47:30|205912.9|205822.9|205920.3|205830.3|205931.7|205841.7|205912.7|205822.7|10
1738759660000|2025-02-05 12:47:40|205918|205828|205926.9|205836.9|205926.9|205836.9|205915.5|205825.5|12
1738759670000|2025-02-05 12:47:50|205929.2|205839.2|205936.8|205846.8|205940|205850|205929.2|205839.2|18
1738759680000|2025-02-05 12:48:00|205938.2|205848.2|205925.5|205835.5|205938.2|205848.2|205899.2|205809.2|18
1738759690000|2025-02-05 12:48:10|205929.5|205839.5|205879.7|205789.7|205932.4|205842.4|205878.6|205788.6|21
1738759700000|2025-02-05 12:48:20|205884.1|205794.1|205889.3|205799.3|205906|205816|205877.7|205787.7|10
1738759710000|2025-02-05 12:48:30|205892.2|205802.2|205949.6|205859.6|205951.7|205861.7|205889.8|205799.8|15
1738759720000|2025-02-05 12:48:40|205951|205861|205999.8|205909.8|205999.8|205909.8|205951|205861|13
1738759730000|2025-02-05 12:48:50|205996.8|205906.8|206000.6|205910.6|206001.5|205911.5|205995.8|205905.8|7
1738759740000|2025-02-05 12:49:00|206003.2|205913.2|206034.4|205944.4|206038.7|205948.7|206003.2|205913.2|14
1738759750000|2025-02-05 12:49:10|206036.2|205946.2|206029.6|205939.6|206036.2|205946.2|206025|205935|17
1738759760000|2025-02-05 12:49:20|206022.6|205932.6|206026.3|205936.3|206026.3|205936.3|206022.6|205932.6|4
1738759770000|2025-02-05 12:49:30|206026.5|205936.5|206026.3|205936.3|206026.5|205936.5|206026.3|205936.3|2
1738759780000|2025-02-05 12:49:40|206026.5|205936.5|206022.6|205932.6|206026.5|205936.5|206022.6|205932.6|4
1738759800000|2025-02-05 12:50:00|206012.9|205922.9|206079.8|205989.8|206088.9|205998.9|205994.3|205904.3|18
1738759810000|2025-02-05 12:50:10|206081.8|205991.8|206079.9|205989.9|206081.8|205991.8|206079.9|205989.9|2
1738759820000|2025-02-05 12:50:20|206083|205993|206113.3|206023.3|206118.6|206028.6|206078.8|205988.8|15
1738759830000|2025-02-05 12:50:30|206114.9|206024.9|206099.3|206009.3|206114.9|206024.9|206092.7|206002.7|9
1738759840000|2025-02-05 12:50:40|206098.8|206008.8|206104|206014|206104|206014|206091.2|206001.2|19
1738759850000|2025-02-05 12:50:50|206115.5|206025.5|206116.9|206026.9|206120.4|206030.4|206112.7|206022.7|19
1738759860000|2025-02-05 12:51:00|206115.5|206025.5|206204|206114|206204|206114|206114|206024|20
1738759870000|2025-02-05 12:51:10|206201.9|206111.9|206157.6|206067.6|206201.9|206111.9|206157.3|206067.3|18
1738759880000|2025-02-05 12:51:20|206155.3|206065.3|206164.2|206074.2|206164.2|206074.2|206155.3|206065.3|8
1738759890000|2025-02-05 12:51:30|206159.6|206069.6|206152.3|206062.3|206162.5|206072.5|206144.2|206054.2|17
1738759900000|2025-02-05 12:51:40|206154.5|206064.5|206154.5|206064.5|206154.5|206064.5|206154.5|206064.5|1
1738759910000|2025-02-05 12:51:50|206157.3|206067.3|206153.7|206063.7|206157.3|206067.3|206152.4|206062.4|4
1738759920000|2025-02-05 12:52:00|206151.1|206061.1|206095.8|206005.8|206151.1|206061.1|206093.9|206003.9|8
1738759930000|2025-02-05 12:52:10|206094.9|206004.9|206110.7|206020.7|206113|206023|206094.9|206004.9|13
1738759950000|2025-02-05 12:52:30|206113.1|206023.1|206110.9|206020.9|206114.4|206024.4|206110.8|206020.8|5
1738759960000|2025-02-05 12:52:40|206112.9|206022.9|206112.4|206022.4|206112.9|206022.9|206108.6|206018.6|7
1738759970000|2025-02-05 12:52:50|206114.7|206024.7|206114.6|206024.6|206114.7|206024.7|206110.6|206020.6|10
1738759980000|2025-02-05 12:53:00|206112.1|206022.1|206152.2|206062.2|206152.2|206062.2|206112.1|206022.1|4
1738759990000|2025-02-05 12:53:10|206148.8|206058.8|206151.5|206061.5|206155.8|206065.8|206144.4|206054.4|8
1738760000000|2025-02-05 12:53:20|206153.5|206063.5|206152.7|206062.7|206158.7|206068.7|206152.7|206062.7|4
1738760010000|2025-02-05 12:53:30|206157.7|206067.7|206154.6|206064.6|206161.5|206071.5|206151.2|206061.2|5
1738760020000|2025-02-05 12:53:40|206148.2|206058.2|206151.2|206061.2|206151.2|206061.2|206148.2|206058.2|2
1738760040000|2025-02-05 12:54:00|206150.2|206060.2|206149.7|206059.7|206150.2|206060.2|206147.2|206057.2|3
1738760050000|2025-02-05 12:54:10|206149.9|206059.9|206144.9|206054.9|206149.9|206059.9|206144.9|206054.9|3
1738760060000|2025-02-05 12:54:20|206143.2|206053.2|206153.9|206063.9|206153.9|206063.9|206143.2|206053.2|8
1738760070000|2025-02-05 12:54:30|206147.8|206057.8|206170.1|206080.1|206170.1|206080.1|206147.8|206057.8|9
1738760090000|2025-02-05 12:54:50|206174.2|206084.2|206210.5|206120.5|206212.7|206122.7|206174.2|206084.2|7
1738760100000|2025-02-05 12:55:00|206215.1|206125.1|206214.5|206124.5|206223.5|206133.5|206206.8|206116.8|10
1738760110000|2025-02-05 12:55:10|206213.5|206123.5|206216.9|206126.9|206216.9|206126.9|206209.2|206119.2|9
1738760120000|2025-02-05 12:55:20|206219|206129|206193.4|206103.4|206220.5|206130.5|206193.4|206103.4|9
1738760130000|2025-02-05 12:55:30|206195.8|206105.8|206195.2|206105.2|206200.2|206110.2|206195.2|206105.2|5
1738760140000|2025-02-05 12:55:40|206193.8|206103.8|206188.1|206098.1|206193.9|206103.9|206188.1|206098.1|7
1738760150000|2025-02-05 12:55:50|206188.5|206098.5|206188.3|206098.3|206189.7|206099.7|206188.3|206098.3|5
1738760160000|2025-02-05 12:56:00|206189.7|206099.7|206196.7|206106.7|206197.5|206107.5|206188.7|206098.7|13
1738760170000|2025-02-05 12:56:10|206197.5|206107.5|206196.7|206106.7|206197.5|206107.5|206196.2|206106.2|6
1738760180000|2025-02-05 12:56:20|206197.5|206107.5|206197.5|206107.5|206197.5|206107.5|206196|206106|15
1738760190000|2025-02-05 12:56:30|206195.8|206105.8|206195|206105|206197.5|206107.5|206192|206102|16
1738760210000|2025-02-05 12:56:50|206200|206110|206220.7|206130.7|206220.7|206130.7|206197.5|206107.5|4
1738760220000|2025-02-05 12:57:00|206214.7|206124.7|206210.4|206120.4|206217.3|206127.3|206206.9|206116.9|9
1738760230000|2025-02-05 12:57:10|206217.1|206127.1|206199.4|206149.4|206229.3|206151.1|206199.4|206120.7|9
1738760240000|2025-02-05 12:57:20|206200.7|206150.7|206213.2|206123.2|206217.4|206154.6|206187.5|206114.5|10
1738760250000|2025-02-05 12:57:30|206217.8|206127.8|206214.2|206124.2|206217.8|206127.8|206213|206123|4
1738760260000|2025-02-05 12:57:40|206212.6|206122.6|206204.5|206114.5|206212.6|206122.6|206202.1|206112.1|7
1738760270000|2025-02-05 12:57:50|206207|206117|206205.2|206115.2|206208|206118|206200|206110|14
1738760280000|2025-02-05 12:58:00|206201.7|206111.7|206204.5|206114.5|206206.8|206116.8|206201.5|206111.5|12
1738760290000|2025-02-05 12:58:10|206202.2|206112.2|206206.2|206116.2|206206.2|206116.2|206200.6|206110.6|7
1738760300000|2025-02-05 12:58:20|206204.9|206114.9|206207.5|206117.5|206210.3|206120.3|206204.2|206114.2|10
1738760310000|2025-02-05 12:58:30|206208.2|206118.2|206213.3|206123.3|206213.3|206123.3|206208.2|206118.2|4
1738760320000|2025-02-05 12:58:40|206211.7|206121.7|206182.1|206132.1|206218.7|206132.1|206176.9|206116.1|18
1738760330000|2025-02-05 12:58:50|206184.7|206134.7|206184.7|206134.7|206184.7|206134.7|206184.7|206134.7|1
1738760360000|2025-02-05 12:59:20|206205|206115|206206.4|206116.4|206206.4|206116.4|206205|206115|2
1738760370000|2025-02-05 12:59:30|206204.9|206114.9|206204.2|206114.2|206205.9|206115.9|206203.4|206113.4|7
1738760380000|2025-02-05 12:59:40|206201.5|206111.5|206189.8|206099.8|206205.5|206115.5|206188.8|206098.8|16
1738760390000|2025-02-05 12:59:50|206188.8|206098.8|206191.9|206101.9|206191.9|206101.9|206188.8|206098.8|3
1738760400000|2025-02-05 13:00:00|206192.3|206102.3|206157.1|206067.1|206192.3|206102.3|206157.1|206067.1|12
1738760410000|2025-02-05 13:00:10|206155.3|206065.3|206162.2|206072.2|206164.2|206074.2|206155.3|206065.3|7
1738760420000|2025-02-05 13:00:20|206163.8|206073.8|206190.8|206100.8|206194|206104|206163.8|206073.8|14
1738760430000|2025-02-05 13:00:30|206192.3|206102.3|206181.1|206091.1|206192.3|206102.3|206160.4|206070.4|16
1738760440000|2025-02-05 13:00:40|206179.8|206089.8|206143|206093|206184.1|206095.1|206141.4|206074.8|21
1738760450000|2025-02-05 13:00:50|206143.9|206093.9|206124.3|206034.3|206143.9|206093.9|206099|206034|10
1738760460000|2025-02-05 13:01:00|206129.6|206039.6|206153.9|206063.9|206155.2|206065.2|206121.3|206031.3|13
1738760470000|2025-02-05 13:01:10|206152.3|206062.3|206151.7|206061.7|206155.7|206065.7|206136.7|206046.7|18
1738760480000|2025-02-05 13:01:20|206154.5|206064.5|206105.3|206015.3|206154.5|206068.2|206079.3|206014.6|18
1738760490000|2025-02-05 13:01:30|206103.9|206013.9|206113.4|206023.4|206115.1|206025.1|206103.9|206013.9|8
1738760500000|2025-02-05 13:01:40|206110.7|206020.7|206116.5|206026.5|206116.5|206026.5|206107|206017|15
1738760510000|2025-02-05 13:01:50|206115|206025|206094.8|206004.8|206115|206025|206091.2|206001.2|4
1738760520000|2025-02-05 13:02:00|206095.2|206005.2|206069.8|205979.8|206095.2|206005.2|206069.8|205979.8|5
1738760530000|2025-02-05 13:02:10|206067.4|205977.4|206062.3|205972.3|206067.4|205977.4|206059.4|205969.4|4
1738760540000|2025-02-05 13:02:20|206063.3|205973.3|206067.5|205977.5|206069.8|205979.8|206061.5|205971.5|17
1738760550000|2025-02-05 13:02:30|206069|205979|206070.6|205980.6|206080.7|205990.7|206069|205979|8
1738760560000|2025-02-05 13:02:40|206071.2|205981.2|206068.5|205978.5|206071.2|205981.2|206068.5|205978.5|7
1738760570000|2025-02-05 13:02:50|206060.3|205970.3|206062.8|205972.8|206064.4|205974.4|206051.5|205961.5|12
1738760580000|2025-02-05 13:03:00|206062.3|205972.3|206075.1|205985.1|206077.4|205987.4|206062.3|205972.3|5
1738760590000|2025-02-05 13:03:10|206078|205988|206079.3|205989.3|206079.7|205989.7|206074.4|205984.4|19
1738760600000|2025-02-05 13:03:20|206077.6|205987.6|206078.8|205988.8|206079.2|205989.2|206073.2|205983.2|10
1738760610000|2025-02-05 13:03:30|206081.6|205991.6|206185|206095|206185|206095|206078.8|205988.8|20
1738760620000|2025-02-05 13:03:40|206187.5|206097.5|206196.3|206106.3|206204.6|206114.6|206187.5|206097.5|18
1738760630000|2025-02-05 13:03:50|206197.6|206107.6|206197|206107|206198.1|206108.1|206195.5|206105.5|8
1738760640000|2025-02-05 13:04:00|206195.5|206105.5|206195.2|206105.2|206198.8|206108.8|206194.2|206104.2|6
1738760650000|2025-02-05 13:04:10|206196.6|206106.6|206202|206152|206207|206157|206196.6|206106.6|6
1738760660000|2025-02-05 13:04:20|206200.5|206150.5|206279.3|206189.3|206279.3|206189.3|206200.5|206150.5|3
1738760670000|2025-02-05 13:04:30|206277.7|206187.7|206278.1|206188.1|206279.7|206189.7|206252.8|206162.8|11
1738760680000|2025-02-05 13:04:40|206276.9|206186.9|206280.6|206190.6|206285.9|206195.9|206276.9|206186.9|12
1738760690000|2025-02-05 13:04:50|206279.5|206189.5|206286.6|206196.6|206312.4|206222.4|206279|206189|13
1738760700000|2025-02-05 13:05:00|206285.6|206195.6|206281.2|206191.2|206314.2|206224.2|206281.2|206191.2|18
1738760710000|2025-02-05 13:05:10|206250.3|206160.3|206279.9|206189.9|206283.4|206193.4|206237.2|206147.2|22
1738760720000|2025-02-05 13:05:20|206281.6|206191.6|206286.7|206196.7|206286.7|206196.7|206279.2|206189.2|8
1738760740000|2025-02-05 13:05:40|206284|206194|206268.6|206178.6|206287.2|206197.2|206266.3|206176.3|11
1738760750000|2025-02-05 13:05:50|206243.6|206193.6|206229|206139|206248.6|206198.6|206191|206131.8|18
1738760760000|2025-02-05 13:06:00|206233.9|206143.9|206235|206145|206236.5|206146.5|206230.3|206140.3|17
1738760770000|2025-02-05 13:06:10|206237.6|206147.6|206235.9|206145.9|206239.2|206149.2|206234.7|206144.7|30
1738760780000|2025-02-05 13:06:20|206235.4|206145.4|206235.6|206145.6|206239.4|206149.4|206230.2|206140.2|25
1738760790000|2025-02-05 13:06:30|206234|206144|206240|206150|206243.1|206153.1|206234|206144|29
1738760800000|2025-02-05 13:06:40|206235.7|206145.7|206229.1|206139.1|206244.8|206154.8|206229.1|206139.1|22
1738760810000|2025-02-05 13:06:50|206226.3|206136.3|206222.1|206132.1|206237.6|206147.6|206214|206124|13
1738760820000|2025-02-05 13:07:00|206224.4|206134.4|206193|206143|206224.4|206144|206188.8|206120.2|21
1738760830000|2025-02-05 13:07:10|206190.1|206140.1|206200.1|206150.1|206201|206151|206190.1|206140.1|24
1738760840000|2025-02-05 13:07:20|206198.5|206148.5|206233.1|206143.1|206233.1|206155.6|206197.1|206136.8|18
1738760850000|2025-02-05 13:07:30|206224|206134|206228.7|206138.7|206231|206141|206222|206132|11
1738760860000|2025-02-05 13:07:40|206230.4|206140.4|206245|206155|206245|206155|206230.4|206140.4|11
1738760870000|2025-02-05 13:07:50|206241.8|206151.8|206256.7|206166.7|206258.8|206168.8|206241.8|206151.8|17
1738760880000|2025-02-05 13:08:00|206258.6|206168.6|206259.4|206169.4|206259.6|206169.6|206248.8|206158.8|22
1738760890000|2025-02-05 13:08:10|206257.2|206167.2|206258.8|206168.8|206258.8|206168.8|206248.1|206158.1|14
1738760900000|2025-02-05 13:08:20|206249.2|206159.2|206254|206164|206258.5|206168.5|206246.1|206156.1|22
1738760910000|2025-02-05 13:08:30|206250.6|206160.6|206246.1|206156.1|206254.5|206164.5|206246.1|206156.1|6
1738760920000|2025-02-05 13:08:40|206250.3|206160.3|206250.3|206160.3|206250.3|206160.3|206250.3|206160.3|1
1738760930000|2025-02-05 13:08:50|206240.6|206150.6|206250.3|206160.3|206250.3|206160.3|206240.6|206150.6|4
1738760940000|2025-02-05 13:09:00|206243.2|206153.2|206243.8|206153.8|206258.4|206168.4|206243.2|206153.2|6
1738760950000|2025-02-05 13:09:10|206246.1|206156.1|206242.1|206152.1|206253.6|206163.6|206242.1|206152.1|3
1738760960000|2025-02-05 13:09:20|206239.6|206149.6|206151.4|206061.4|206243.4|206153.4|206149.4|206059.4|11
1738760970000|2025-02-05 13:09:30|206155|206065|206136.8|206046.8|206156.5|206066.5|206136.8|206046.8|9
1738760980000|2025-02-05 13:09:40|206134.4|206044.4|206126.3|206036.3|206136.7|206046.7|206126.3|206036.3|6
1738760990000|2025-02-05 13:09:50|206129.2|206039.2|206121|206031|206141.8|206051.8|206080.1|205990.1|18
1738761000000|2025-02-05 13:10:00|206125.5|206035.5|206120.5|206030.5|206125.5|206035.5|206105|206015|18
1738761010000|2025-02-05 13:10:10|206118.7|206028.7|206119.8|206029.8|206119.8|206029.8|206112.9|206022.9|7
1738761020000|2025-02-05 13:10:20|206117.3|206027.3|206115.6|206025.6|206120.2|206030.2|206111.8|206021.8|14
1738761030000|2025-02-05 13:10:30|206118|206028|206118.2|206028.2|206119.6|206029.6|206116.5|206026.5|4
1738761040000|2025-02-05 13:10:40|206120.6|206030.6|206119.7|206029.7|206120.6|206030.6|206115.8|206025.8|14
1738761050000|2025-02-05 13:10:50|206119.6|206029.6|206142.3|206052.3|206155.1|206065.1|206114.5|206024.5|18
1738761060000|2025-02-05 13:11:00|206139.1|206049.1|206144|206054|206144|206054|206131.6|206041.6|13
1738761070000|2025-02-05 13:11:10|206142.1|206052.1|206134.5|206044.5|206142.1|206052.1|206132.8|206042.8|9
1738761080000|2025-02-05 13:11:20|206136.5|206046.5|206133.3|206043.3|206137.8|206047.8|206132.5|206042.5|8
1738761090000|2025-02-05 13:11:30|206129.2|206039.2|206126.9|206036.9|206133|206043|206120.2|206030.2|14
1738761100000|2025-02-05 13:11:40|206128.4|206038.4|206114.5|206024.5|206128.4|206038.4|206114.5|206024.5|5
1738761110000|2025-02-05 13:11:50|206115.9|206025.9|206112.6|206022.6|206121.5|206031.5|206108.5|206018.5|14
1738761120000|2025-02-05 13:12:00|206111.5|206021.5|206110.4|206020.4|206111.5|206021.5|206110.4|206020.4|2
1738761130000|2025-02-05 13:12:10|206111.9|206021.9|206070.2|205980.2|206111.9|206021.9|206063.2|205973.2|13
1738761140000|2025-02-05 13:12:20|206079.3|205989.3|206059.9|205969.9|206084.9|205994.9|206048|205958|21
1738761150000|2025-02-05 13:12:30|206047|205957|206087.2|205997.2|206089.4|205999.4|206044.7|205954.7|13
1738761160000|2025-02-05 13:12:40|206095|206005|206091.2|206001.2|206095.5|206005.5|206089.9|205999.9|4
1738761170000|2025-02-05 13:12:50|206099.6|206009.6|206099.6|206009.6|206099.6|206009.6|206099.6|206009.6|1
1738761180000|2025-02-05 13:13:00|206092.7|206002.7|206084.5|205994.5|206117.6|206027.6|206080|205990|15
1738761190000|2025-02-05 13:13:10|206080|205990|206079.1|205989.1|206084.5|205994.5|206079.1|205989.1|5
1738761200000|2025-02-05 13:13:20|206074.3|205984.3|206028.6|205938.6|206074.4|205984.4|206023|205933|13
1738761210000|2025-02-05 13:13:30|206027.6|205937.6|206050.7|205960.7|206051.4|205961.4|206024|205934|6
1738761220000|2025-02-05 13:13:40|206049.6|205959.6|206052.7|205962.7|206052.7|205962.7|206045.3|205955.3|9
1738761230000|2025-02-05 13:13:50|206052.8|205962.8|206042.6|205952.6|206052.8|205962.8|206030.3|205940.3|27
1738761240000|2025-02-05 13:14:00|206030|205940|206099.8|206009.8|206100|206010|206029.4|205939.4|19
1738761250000|2025-02-05 13:14:10|206088|205998|206065.6|205975.6|206088|205998|206065.4|205975.4|14
1738761260000|2025-02-05 13:14:20|206056.5|205966.5|206047.5|205957.5|206056.5|205966.5|206029.7|205939.7|9
1738761270000|2025-02-05 13:14:30|206106.8|205956.4|206132.8|205925.8|206133.8|205983.9|206049.5|205920.9|9
1738761280000|2025-02-05 13:14:40|206136.1|205931.3|206217.8|205907.8|206217.8|205941.9|206122.2|205881.5|10
1738761290000|2025-02-05 13:14:50|206236.9|205926.9|206265|205955|206265|205955|206197.5|205887.5|4
1738761300000|2025-02-05 13:15:00|206247|205937|206218.8|205908.8|206265.5|205955.5|206218.8|205908.8|10
1738761310000|2025-02-05 13:15:10|206201.9|205891.9|206162.5|205972.9|206239.5|205972.9|206145|205888.2|13
1738761320000|2025-02-05 13:15:20|206143.2|205975.3|206149.3|205964.2|206159.4|205975.3|206139.9|205935.4|6
1738761330000|2025-02-05 13:15:30|206145.9|205971.3|206142.1|206052.1|206159.6|206060.8|206118.6|205970|16
1738761340000|2025-02-05 13:15:40|206141.8|206051.8|206220.3|206130.3|206235|206131.6|206141.8|206051.8|14
1738761350000|2025-02-05 13:15:50|206218|206128|206260.3|206139.7|206260.3|206139.7|206214.4|206124.4|11
1738761360000|2025-02-05 13:16:00|206256.2|206137|206194.2|206104.2|206256.2|206137|206194|206104|15
1738761370000|2025-02-05 13:16:10|206200.9|206110.9|206213.4|206123.4|206254.3|206144.1|206200.9|206110.9|14
1738761380000|2025-02-05 13:16:20|206215.4|206125.4|206218.5|206128.5|206250.1|206131.2|206215.4|206125.4|7
1738761390000|2025-02-05 13:16:30|206217.4|206127.4|206209.2|206090.2|206217.4|206127.4|206207.7|206086.5|8
1738761400000|2025-02-05 13:16:40|206180.3|206090.3|206231|206065|206231|206090.4|206180.3|206065|10
1738761410000|2025-02-05 13:16:50|206232|206126.3|206173.6|206083.6|206232|206126.3|206173.6|206083.6|11
1738761420000|2025-02-05 13:17:00|206171.9|206081.9|206170.8|206080.8|206172.7|206082.7|206170.6|206080.6|10
1738761430000|2025-02-05 13:17:10|206168.2|206078.2|206190.4|206100.4|206203|206100.6|206168.2|206078.2|12
1738761440000|2025-02-05 13:17:20|206192.4|206102.4|206177|206087|206192.4|206102.4|206174.7|206084.7|9
1738761450000|2025-02-05 13:17:30|206178.2|206088.2|206174.9|206084.9|206178.2|206088.2|206171.9|206081.9|6
1738761460000|2025-02-05 13:17:40|206173.4|206083.4|206176.9|206086.9|206192.1|206102.1|206169.4|206079.4|18
1738761470000|2025-02-05 13:17:50|206175.2|206085.2|206172.5|206082.5|206175.2|206085.2|206172.5|206082.5|8
1738761480000|2025-02-05 13:18:00|206172.8|206082.8|206169.1|206079.1|206180.2|206090.2|206169.1|206079.1|11
1738761490000|2025-02-05 13:18:10|206168.3|206078.3|206213.9|206123.9|206214.6|206124.6|206168.3|206078.3|24
1738761500000|2025-02-05 13:18:20|206211.7|206121.7|206215|206125|206220|206130|206202.3|206112.3|18
1738761510000|2025-02-05 13:18:30|206217|206127|206218.6|206128.6|206222.4|206132.4|206215.4|206125.4|9
1738761520000|2025-02-05 13:18:40|206216.6|206126.6|206205.8|206115.8|206216.6|206126.6|206204.1|206114.1|9
1738761530000|2025-02-05 13:18:50|206207.2|206117.2|206329.3|206239.3|206329.3|206239.3|206207.2|206117.2|21
1738761540000|2025-02-05 13:19:00|206333.4|206243.4|206360.4|206270.4|206386.9|206296.9|206330.2|206231.5|13
1738761550000|2025-02-05 13:19:10|206364.8|206274.8|206362|206272|206395.3|206290.6|206362|206254.8|14
1738761560000|2025-02-05 13:19:20|206364.4|206274.4|206328.3|206238.3|206366.1|206276.1|206320.6|206230.6|9
1738761570000|2025-02-05 13:19:30|206328.6|206238.6|206350.4|206260.4|206360.9|206270.9|206328.6|206238.6|14
1738761580000|2025-02-05 13:19:40|206342.3|206252.3|206294.7|206204.7|206344.6|206254.6|206283.4|206193.4|17
1738761590000|2025-02-05 13:19:50|206291.6|206201.6|206284.7|206194.7|206292.9|206202.9|206284.7|206194.7|9
1738761600000|2025-02-05 13:20:00|206295|206205|206233.1|206143.1|206304|206214|206233.1|206143.1|25
1738761610000|2025-02-05 13:20:10|206237.2|206147.2|206170.1|206080.1|206238.6|206148.6|206170.1|206080.1|19
1738761620000|2025-02-05 13:20:20|206169.2|206079.2|206175.4|206085.4|206179.5|206089.5|206169.2|206079.2|9
1738761630000|2025-02-05 13:20:30|206174.9|206084.9|206185.8|206095.8|206192.5|206102.5|206167.6|206077.6|15
1738761640000|2025-02-05 13:20:40|206177.9|206087.9|206186.7|206096.7|206187.1|206097.1|206177.9|206087.9|13
1738761650000|2025-02-05 13:20:50|206187.1|206097.1|206179.9|206089.9|206187.1|206097.1|206166.7|206076.7|14
1738761660000|2025-02-05 13:21:00|206179.5|206089.5|206128.9|206038.9|206184.6|206094.6|206118.9|206028.9|15
1738761670000|2025-02-05 13:21:10|206134.1|206044.1|206140|206050|206148.1|206058.1|206133|206043|20
1738761680000|2025-02-05 13:21:20|206140.8|206050.8|206095.9|206005.9|206140.8|206050.8|206095.9|206005.9|7
1738761690000|2025-02-05 13:21:30|206097.4|206007.4|206099.9|206009.9|206099.9|206009.9|206096.6|206006.6|5
1738761700000|2025-02-05 13:21:40|206102.6|206012.6|206086.4|205996.4|206130.8|206040.8|206083.4|205993.4|17
1738761710000|2025-02-05 13:21:50|206084|205994|206094.4|206004.4|206097.5|206007.5|206077.5|205987.5|21
1738761720000|2025-02-05 13:22:00|206101.5|206011.5|206080.2|205990.2|206101.5|206011.5|206077.7|205987.7|9
1738761730000|2025-02-05 13:22:10|206082.7|205992.7|206002.1|205912.1|206082.7|205992.7|205998|205908|14
1738761740000|2025-02-05 13:22:20|206000.1|205910.1|205999|205909|206000.1|205910.1|205998.4|205908.4|5
1738761750000|2025-02-05 13:22:30|206002.8|205912.8|206081.8|205991.8|206084.1|205994.1|206002.8|205912.8|13
1738761760000|2025-02-05 13:22:40|206084.9|205994.9|206075.1|205985.1|206093.6|206003.6|206053.6|205963.6|18
1738761770000|2025-02-05 13:22:50|206074|205984|206110.8|206020.8|206116.6|206026.6|206072.3|205982.3|20
1738761780000|2025-02-05 13:23:00|206111.7|206021.7|206162.4|206072.4|206165.5|206075.5|206110.1|206020.1|22
1738761790000|2025-02-05 13:23:10|206164|206074|206162|206072|206164|206074|206161.4|206071.4|5
1738761800000|2025-02-05 13:23:20|206163.4|206073.4|206158.8|206068.8|206166|206076|206157.9|206067.9|8
1738761810000|2025-02-05 13:23:30|206160.6|206070.6|206159.5|206069.5|206163.3|206073.3|206152.9|206062.9|10
1738761820000|2025-02-05 13:23:40|206163.5|206073.5|206153|206063|206163.5|206073.5|206153|206063|3
1738761830000|2025-02-05 13:23:50|206154.6|206064.6|206158.6|206068.6|206166.7|206076.7|206152.9|206062.9|20
1738761840000|2025-02-05 13:24:00|206160|206070|206152.2|206062.2|206166.8|206076.8|206150.9|206060.9|18
1738761850000|2025-02-05 13:24:10|206153.6|206063.6|206153.6|206063.6|206153.6|206063.6|206153.6|206063.6|1
1738761860000|2025-02-05 13:24:20|206152.2|206062.2|206113.1|206023.1|206153.6|206063.6|206111.4|206021.4|9
1738761870000|2025-02-05 13:24:30|206114.4|206024.4|206126.5|206036.5|206126.5|206036.5|206114.4|206024.4|7
1738761880000|2025-02-05 13:24:40|206151.3|206061.3|206199.8|206109.8|206200.8|206110.8|206151.3|206061.3|19
1738761890000|2025-02-05 13:24:50|206210.7|206120.7|206218.9|206128.9|206239.2|206149.2|206185|206095|17
1738761900000|2025-02-05 13:25:00|206216.5|206126.5|206204.9|206114.9|206217.5|206127.5|206196.3|206106.3|18
1738761910000|2025-02-05 13:25:10|206204.5|206114.5|206205.3|206115.3|206214.1|206124.1|206195.8|206105.8|21
1738761920000|2025-02-05 13:25:20|206207.3|206117.3|206206.1|206116.1|206210.3|206120.3|206199.1|206109.1|17
1738761930000|2025-02-05 13:25:30|206205.2|206115.2|206219.7|206129.7|206222.7|206132.7|206201|206111|16
1738761940000|2025-02-05 13:25:40|206221|206131|206240.8|206150.8|206241.4|206151.4|206221|206131|11
1738761950000|2025-02-05 13:25:50|206239.4|206149.4|206204.6|206114.6|206241|206151|206203.3|206113.3|8
1738761960000|2025-02-05 13:26:00|206202.8|206112.8|206159.3|206069.3|206202.8|206112.8|206158.9|206068.9|14
1738761970000|2025-02-05 13:26:10|206161.7|206071.7|206140.9|206050.9|206161.7|206071.7|206140|206050|10
1738761980000|2025-02-05 13:26:20|206138|206048|206184.7|206094.7|206184.7|206094.7|206124|206034|16
1738761990000|2025-02-05 13:26:30|206185.1|206095.1|206194.7|206104.7|206196.6|206106.6|206165.1|206075.1|19
1738762000000|2025-02-05 13:26:40|206196.6|206106.6|206205.9|206115.9|206207.7|206117.7|206192.9|206102.9|10
1738762010000|2025-02-05 13:26:50|206200|206110|206204|206114|206204.7|206114.7|206185.5|206083|14
1738762020000|2025-02-05 13:27:00|206206.5|206116.5|206195|206105|206209.8|206119.8|206195|206105|13
1738762030000|2025-02-05 13:27:10|206198.5|206108.5|206212.7|206122.7|206236.8|206136|206195|206104|12
1738762040000|2025-02-05 13:27:20|206229.8|206116.9|206235.3|206117|206246.1|206122.6|206212.5|206110.9|7
1738762050000|2025-02-05 13:27:30|206240.3|206123.7|206203.4|206113.4|206252.9|206128.4|206202.4|206104.5|8
1738762060000|2025-02-05 13:27:40|206220|206104.5|206258.9|206140.9|206259.2|206140.9|206220|206104.5|17
1738762070000|2025-02-05 13:27:50|206260.4|206160.5|206252|206162|206262.7|206162|206250.5|206160.5|5
1738762080000|2025-02-05 13:28:00|206267|206151|206260|206145|206267|206151|206260|206145|6
1738762090000|2025-02-05 13:28:10|206259||206258||206259||206258||4
1738762100000|2025-02-05 13:28:20|206259|206139|206274|206139|206274|206139|206258|206139|7
1738762110000|2025-02-05 13:28:30|206262|206137.9|206256.4|206137.9|206274|206137.9|206256.4|206137.9|7
1738762120000|2025-02-05 13:28:40|206255.4|206137.6|206260.9|206145.8|206264.9|206146|206255.4|206135.1|10
1738762130000|2025-02-05 13:28:50|206260.1|206140.8|206237.5|206147.5|206260.5|206147.5|206237.5|206139|6
1738762140000|2025-02-05 13:29:00|206233.7|206143.7|206240.1|206150.1|206252.8|206150.1|206233.7|206138.8|5
1738762150000|2025-02-05 13:29:10|206257|206135|206257|206135|206257|206135|206257|206135|1
1738762160000|2025-02-05 13:29:20|206255.8|206139.9|206257.6|206134.2|206257.6|206146.2|206232.6|206131.6|7
1738762170000|2025-02-05 13:29:30|206259.9|206137.9|206254.8|206136.8|206277.1|206137.9|206254.8|206121.8|4
1738762180000|2025-02-05 13:29:40|206259|206128|206280.9|206156.1|206281.5|206156.1|206259|206128|4
1738762190000|2025-02-05 13:29:50|206306.1|206127.5|206330.1|206119.8|206335.7|206150.2|206306.1|206118.5|14
1738762200000|2025-02-05 13:30:00|206333.6|206122.8|206298.7|206130|206333.6|206130|206298.7|206111.2|11
1738762210000|2025-02-05 13:30:10|206301.1|206127|206286|206141|206301.1|206141|206286|206127|3
1738762220000|2025-02-05 13:30:20|206285.4|206128.6|206293.8|206139.8|206294.4|206139.8|206285.4|206128.6|7
1738762230000|2025-02-05 13:30:30|206294.8|206140.3|206294|206204|206294.8|206204|206262.8|206139.8|15
1738762240000|2025-02-05 13:30:40|206294.2|206204.2|206295.5|206205.5|206296.9|206206.9|206294.2|206204.2|4
1738762250000|2025-02-05 13:30:50|206292.8|206202.8|206285.4|206195.4|206292.8|206202.8|206282.9|206192.9|9
1738762260000|2025-02-05 13:31:00|206287.9|206197.9|206312.8|206222.8|206314.1|206224.1|206287.5|206197.5|9
1738762270000|2025-02-05 13:31:10|206313.7|206223.7|206295.6|206205.6|206317.3|206227.3|206294.6|206204.6|7
1738762280000|2025-02-05 13:31:20|206296.5|206206.5|206297.8|206207.8|206300.8|206210.8|206296.2|206206.2|6
1738762290000|2025-02-05 13:31:30|206300|206210|206311.9|206221.9|206311.9|206221.9|206300|206210|8
1738762300000|2025-02-05 13:31:40|206314.7|206224.7|206367.3|206277.3|206367.3|206277.3|206313|206223|9
1738762310000|2025-02-05 13:31:50|206391|206256|206363.9|206273.9|206394|206273.9|206363.8|206255|6
1738762320000|2025-02-05 13:32:00|206363.7|206273.7|206407.5|206317.5|206407.5|206317.5|206362.8|206272.8|16
1738762330000|2025-02-05 13:32:10|206417.4|206327.4|206515.7|206425.7|206559.5|206469.5|206417.4|206327.4|28
1738762340000|2025-02-05 13:32:20|206496.2|206406.2|206494.1|206404.1|206514.9|206424.9|206489.6|206399.6|19
1738762350000|2025-02-05 13:32:30|206494.8|206404.8|206467.6|206377.6|206494.8|206404.8|206399.4|206309.4|21
1738762360000|2025-02-05 13:32:40|206470.4|206380.4|206518.3|206428.3|206535.3|206445.3|206466.5|206376.5|19
1738762370000|2025-02-05 13:32:50|206516.7|206426.7|206495|206405|206526.9|206436.9|206483.1|206393.1|26
1738762380000|2025-02-05 13:33:00|206489.6|206399.6|206517.8|206427.8|206533.1|206443.1|206487.3|206397.3|17
1738762390000|2025-02-05 13:33:10|206517.4|206427.4|206558.8|206468.8|206566.5|206476.5|206517.4|206427.4|18
1738762400000|2025-02-05 13:33:20|206544|206454|206555.3|206465.3|206560.3|206470.3|206544|206454|17
1738762410000|2025-02-05 13:33:30|206553.2|206463.2|206545.8|206455.8|206553.2|206463.2|206544|206454|6
1738762420000|2025-02-05 13:33:40|206547.9|206457.9|206518.9|206428.9|206554.7|206464.7|206515.9|206425.9|11
1738762430000|2025-02-05 13:33:50|206517.2|206427.2|206528.7|206438.7|206528.7|206438.7|206517.2|206427.2|13
1738762440000|2025-02-05 13:34:00|206532.2|206442.2|206562.2|206472.2|206568.5|206478.5|206528.2|206438.2|21
1738762450000|2025-02-05 13:34:10|206565.1|206475.1|206566.9|206476.9|206570.3|206480.3|206561|206471|13
1738762460000|2025-02-05 13:34:20|206568.3|206478.3|206614.9|206524.9|206631|206541|206568.3|206478.3|17
1738762470000|2025-02-05 13:34:30|206620.1|206530.1|206559.8|206469.8|206634.1|206544.1|206553.5|206463.5|17
1738762480000|2025-02-05 13:34:40|206560.2|206470.2|206575.4|206485.4|206577.9|206487.9|206555.2|206465.2|25
1738762490000|2025-02-05 13:34:50|206576.8|206486.8|206571.1|206481.1|206578.9|206488.9|206570|206480|15
1738762500000|2025-02-05 13:35:00|206569.7|206479.7|206612|206522|206623.6|206533.6|206569.7|206479.7|21
1738762510000|2025-02-05 13:35:10|206610.6|206520.6|206571.8|206481.8|206618|206528|206571.8|206481.8|14
1738762520000|2025-02-05 13:35:20|206575.6|206485.6|206531.3|206441.3|206575.6|206485.6|206522.3|206432.3|17
1738762530000|2025-02-05 13:35:30|206526.3|206436.3|206546.6|206456.6|206546.6|206456.6|206524.7|206434.7|19
1738762540000|2025-02-05 13:35:40|206547.7|206457.7|206583|206493|206583|206493|206547.7|206457.7|15
1738762550000|2025-02-05 13:35:50|206584.1|206494.1|206580.6|206490.6|206592.3|206502.3|206579.7|206489.7|26
1738762560000|2025-02-05 13:36:00|206579.3|206489.3|206566|206476|206588.3|206498.3|206566|206476|13
1738762570000|2025-02-05 13:36:10|206570|206480|206576.4|206486.4|206579.3|206489.3|206567.6|206477.6|6
1738762580000|2025-02-05 13:36:20|206577.6|206487.6|206584.2|206494.2|206591.1|206501.1|206577.6|206487.6|12
1738762590000|2025-02-05 13:36:30|206581.6|206491.6|206495.8|206405.8|206581.6|206491.6|206495.8|206405.8|10
1738762600000|2025-02-05 13:36:40|206499|206409|206454.6|206364.6|206500.6|206410.6|206440.5|206350.5|26
1738762610000|2025-02-05 13:36:50|206456.3|206366.3|206455.5|206365.5|206468|206378|206450.7|206360.7|17
1738762620000|2025-02-05 13:37:00|206456.6|206366.6|206427.6|206337.6|206464.7|206374.7|206411.8|206321.8|21
1738762630000|2025-02-05 13:37:10|206429.8|206339.8|206420.9|206330.9|206431.1|206341.1|206420.9|206330.9|9
1738762640000|2025-02-05 13:37:20|206422.4|206332.4|206418.6|206328.6|206425.9|206335.9|206410.7|206320.7|11
1738762650000|2025-02-05 13:37:30|206419.5|206329.5|206405.8|206315.8|206455.6|206365.6|206405.8|206315.8|14
1738762660000|2025-02-05 13:37:40|206404.5|206314.5|206417.9|206327.9|206422.6|206332.6|206390.3|206300.3|17
1738762670000|2025-02-05 13:37:50|206421.1|206331.1|206411.6|206321.6|206441.6|206351.6|206408.1|206318.1|18
1738762680000|2025-02-05 13:38:00|206412.1|206322.1|206414.2|206324.2|206420.2|206330.2|206412.1|206322.1|12
1738762690000|2025-02-05 13:38:10|206410|206320|206413.7|206323.7|206417.1|206327.1|206410|206320|5
1738762700000|2025-02-05 13:38:20|206417.3|206327.3|206423.5|206333.5|206427.5|206337.5|206414.2|206324.2|10
1738762710000|2025-02-05 13:38:30|206419.1|206329.1|206417.4|206327.4|206427.3|206337.3|206416|206326|17
1738762720000|2025-02-05 13:38:40|206415.8|206325.8|206413.4|206323.4|206418.3|206328.3|206397.6|206307.6|16
1738762730000|2025-02-05 13:38:50|206395.9|206305.9|206390.9|206300.9|206395.9|206305.9|206390.9|206300.9|2
1738762740000|2025-02-05 13:39:00|206390|206300|206323.5|206233.5|206399.9|206309.9|206323.5|206233.5|15
1738762750000|2025-02-05 13:39:10|206321.7|206231.7|206304.3|206214.3|206321.7|206231.7|206298.4|206208.4|13
1738762760000|2025-02-05 13:39:20|206305.6|206215.6|206280.4|206190.4|206310.3|206220.3|206277.4|206187.4|13
1738762770000|2025-02-05 13:39:30|206279.5|206189.5|206270.4|206180.4|206289.4|206199.4|206269.6|206179.6|14
1738762780000|2025-02-05 13:39:40|206268.9|206178.9|206234.5|206144.5|206271.3|206181.3|206226.5|206136.5|19
1738762790000|2025-02-05 13:39:50|206236.4|206146.4|206242.9|206152.9|206245.9|206155.9|206233.6|206143.6|21
1738762800000|2025-02-05 13:40:00|206244.8|206154.8|206344.4|206254.4|206357.2|206267.2|206243.8|206153.8|22
1738762810000|2025-02-05 13:40:10|206345.6|206255.6|206314.4|206224.4|206345.6|206255.6|206314.4|206224.4|16
1738762820000|2025-02-05 13:40:20|206315.5|206225.5|206314.8|206224.8|206325.3|206235.3|206314.5|206224.5|17
1738762830000|2025-02-05 13:40:30|206314.9|206224.9|206324.2|206234.2|206324.7|206234.7|206314.9|206224.9|18
1738762840000|2025-02-05 13:40:40|206324.6|206234.6|206323.8|206233.8|206324.6|206234.6|206314.4|206224.4|5
1738762850000|2025-02-05 13:40:50|206324.1|206234.1|206355.9|206265.9|206367.9|206277.9|206324.1|206234.1|6
1738762860000|2025-02-05 13:41:00|206360.4|206270.4|206365.8|206275.8|206379|206289|206357.7|206267.7|13
1738762870000|2025-02-05 13:41:10|206369.8|206279.8|206368.9|206278.9|206378.7|206288.7|206367.1|206277.1|18
1738762880000|2025-02-05 13:41:20|206370.3|206280.3|206369.2|206279.2|206404.4|206314.4|206369.2|206279.2|13
1738762890000|2025-02-05 13:41:30|206369|206279|206370|206280|206370|206280|206369|206279|3
1738762900000|2025-02-05 13:41:40|206370.9|206280.9|206374.3|206284.3|206374.3|206284.3|206368.7|206278.7|6
1738762910000|2025-02-05 13:41:50|206370.1|206280.1|206384.8|206294.8|206387.9|206297.9|206368|206278|13
1738762920000|2025-02-05 13:42:00|206383.3|206293.3|206360.4|206270.4|206383.3|206293.3|206357.9|206267.9|10
1738762930000|2025-02-05 13:42:10|206365.4|206275.4|206405.5|206315.5|206407.5|206317.5|206364.9|206274.9|20
1738762940000|2025-02-05 13:42:20|206406.5|206316.5|206391.8|206301.8|206427.1|206337.1|206391.8|206301.8|16
1738762950000|2025-02-05 13:42:30|206391.5|206301.5|206367.9|206277.9|206396.6|206306.6|206358|206268|9
1738762960000|2025-02-05 13:42:40|206370.8|206280.8|206359.3|206269.3|206370.8|206280.8|206340.8|206250.8|18
1738762970000|2025-02-05 13:42:50|206361.5|206271.5|206365.8|206275.8|206365.8|206275.8|206357.1|206267.1|11
1738762980000|2025-02-05 13:43:00|206364.6|206274.6|206352.5|206262.5|206366.1|206276.1|206350.8|206260.8|15
1738762990000|2025-02-05 13:43:10|206352.9|206262.9|206358.2|206268.2|206359.6|206269.6|206350.8|206260.8|13
1738763000000|2025-02-05 13:43:20|206359.6|206269.6|206359.3|206269.3|206361.1|206271.1|206359.2|206269.2|10
1738763010000|2025-02-05 13:43:30|206359.1|206269.1|206360.7|206270.7|206360.7|206270.7|206352.6|206262.6|20
1738763020000|2025-02-05 13:43:40|206359|206269|206402.2|206312.2|206404.1|206314.1|206359|206269|20
1738763030000|2025-02-05 13:43:50|206401|206311|206402.5|206312.5|206403.3|206313.3|206397.5|206307.5|13
1738763040000|2025-02-05 13:44:00|206400.9|206310.9|206395.7|206305.7|206400.9|206310.9|206395.7|206305.7|3
1738763050000|2025-02-05 13:44:10|206397.4|206307.4|206395.6|206305.6|206398.4|206308.4|206395.6|206305.6|6
1738763060000|2025-02-05 13:44:20|206399.3|206309.3|206395.2|206305.2|206402.8|206312.8|206395.2|206305.2|4
1738763070000|2025-02-05 13:44:30|206394.1|206304.1|206345.1|206255.1|206395.6|206305.6|206326.5|206236.5|13
1738763080000|2025-02-05 13:44:40|206346.4|206256.4|206265.9|206175.9|206346.4|206256.4|206265.9|206175.9|19
1738763090000|2025-02-05 13:44:50|206265.4|206175.4|206286.2|206196.2|206291.9|206201.9|206258.1|206168.1|13
1738763100000|2025-02-05 13:45:00|206283|206193|206352.7|206262.7|206352.7|206262.7|206276.8|206186.8|23
1738763110000|2025-02-05 13:45:10|206365.6|206275.6|206343.5|206253.5|206365.6|206275.6|206343.5|206253.5|13
1738763120000|2025-02-05 13:45:20|206341.7|206251.7|206399.7|206309.7|206401.3|206311.3|206335.7|206245.7|18
1738763130000|2025-02-05 13:45:30|206404.7|206314.7|206375.6|206285.6|206409.6|206319.6|206375.6|206285.6|18
1738763140000|2025-02-05 13:45:40|206374.5|206284.5|206335.1|206245.1|206390.9|206300.9|206329.8|206239.8|19
1738763150000|2025-02-05 13:45:50|206337.1|206247.1|206341.5|206251.5|206349.2|206259.2|206330.8|206240.8|10
1738763160000|2025-02-05 13:46:00|206347.1|206257.1|206308.1|206218.1|206350.8|206260.8|206308.1|206218.1|16
1738763170000|2025-02-05 13:46:10|206313.3|206223.3|206279.1|206189.1|206313.3|206223.3|206275.4|206185.4|12
1738763180000|2025-02-05 13:46:20|206283.4|206193.4|206261.6|206171.6|206306.8|206216.8|206243.1|206153.1|22
1738763190000|2025-02-05 13:46:30|206260.3|206170.3|206260.4|206170.4|206285.8|206195.8|206260.3|206170.3|15
1738763200000|2025-02-05 13:46:40|206262.6|206172.6|206256.9|206166.9|206262.6|206172.6|206256.9|206166.9|2
1738763210000|2025-02-05 13:46:50|206255|206165|206251.3|206161.3|206256|206166|206244.6|206154.6|13
1738763220000|2025-02-05 13:47:00|206252.8|206162.8|206274.7|206184.7|206277|206187|206252.8|206162.8|12
1738763230000|2025-02-05 13:47:10|206268.4|206178.4|206222.8|206132.8|206277|206187|206222.8|206132.8|15
1738763240000|2025-02-05 13:47:20|206220.8|206130.8|206259.6|206169.6|206274.5|206184.5|206220.8|206130.8|13
1738763250000|2025-02-05 13:47:30|206262.5|206172.5|206230.2|206140.2|206262.5|206172.5|206229.1|206139.1|14
1738763260000|2025-02-05 13:47:40|206231.3|206141.3|206258.9|206168.9|206262.5|206172.5|206231|206141|7
1738763270000|2025-02-05 13:47:50|206250.8|206160.8|206251.1|206161.1|206251.1|206161.1|206235.7|206145.7|13
1738763280000|2025-02-05 13:48:00|206249.8|206159.8|206351.6|206261.6|206359.4|206269.4|206249.8|206159.8|22
1738763290000|2025-02-05 13:48:10|206352.7|206262.7|206358|206268|206359.8|206269.8|206350.3|206260.3|15
1738763300000|2025-02-05 13:48:20|206352.5|206262.5|206370.2|206280.2|206373|206283|206352.5|206262.5|16
1738763310000|2025-02-05 13:48:30|206367.5|206277.5|206369.1|206279.1|206372.2|206282.2|206365.1|206275.1|17
1738763320000|2025-02-05 13:48:40|206370.2|206280.2|206369.8|206279.8|206388.4|206298.4|206364.4|206274.4|22
1738763330000|2025-02-05 13:48:50|206368.3|206278.3|206370.6|206280.6|206379.7|206289.7|206368.3|206278.3|17
1738763340000|2025-02-05 13:49:00|206368.2|206278.2|206378|206288|206382.6|206292.6|206367.9|206277.9|14
1738763350000|2025-02-05 13:49:10|206379.2|206289.2|206378.2|206288.2|206379.2|206289.2|206371|206281|10
1738763360000|2025-02-05 13:49:20|206390.9|206300.9|206382.6|206292.6|206394.4|206304.4|206382.6|206292.6|13
1738763370000|2025-02-05 13:49:30|206377.5|206287.5|206378.8|206288.8|206378.8|206288.8|206373.6|206283.6|19
1738763380000|2025-02-05 13:49:40|206376.2|206286.2|206376.8|206286.8|206379.6|206289.6|206376.1|206286.1|7
1738763390000|2025-02-05 13:49:50|206375.4|206285.4|206387.5|206297.5|206387.5|206297.5|206375.4|206285.4|8
1738763400000|2025-02-05 13:50:00|206386.3|206296.3|206371.5|206281.5|206386.3|206296.3|206370|206280|15
1738763410000|2025-02-05 13:50:10|206372.6|206282.6|206429.4|206339.4|206435.6|206345.6|206372.6|206282.6|18
1738763420000|2025-02-05 13:50:20|206432.4|206342.4|206430.7|206340.7|206432.4|206342.4|206430.7|206340.7|2
1738763430000|2025-02-05 13:50:30|206432.8|206342.8|206422.7|206332.7|206432.8|206342.8|206422.3|206332.3|12
1738763440000|2025-02-05 13:50:40|206421.4|206331.4|206418.2|206328.2|206421.4|206331.4|206415.8|206325.8|6
1738763450000|2025-02-05 13:50:50|206419.5|206329.5|206390.4|206300.4|206432.3|206342.3|206388.5|206298.5|24
1738763460000|2025-02-05 13:51:00|206391.8|206301.8|206409.5|206319.5|206410.3|206320.3|206391.8|206301.8|6
1738763470000|2025-02-05 13:51:10|206411.3|206321.3|206411.3|206321.3|206413.6|206323.6|206409.6|206319.6|13
1738763480000|2025-02-05 13:51:20|206414|206324|206415.1|206325.1|206424.2|206334.2|206410.3|206320.3|13
1738763490000|2025-02-05 13:51:30|206413.9|206323.9|206574|206484|206617.9|206527.9|206409.8|206319.8|21
1738763500000|2025-02-05 13:51:40|206576.3|206486.3|206569.5|206479.5|206586.9|206496.9|206561.3|206471.3|12
1738763510000|2025-02-05 13:51:50|206571.3|206481.3|206589.1|206499.1|206593.4|206503.4|206571.3|206481.3|10
1738763520000|2025-02-05 13:52:00|206586.1|206496.1|206622.4|206532.4|206625.4|206535.4|206586.1|206496.1|14
1738763530000|2025-02-05 13:52:10|206622|206532|206680.8|206590.8|206687.4|206597.4|206618.3|206528.3|21
1738763540000|2025-02-05 13:52:20|206679.4|206589.4|206673.8|206583.8|206679.4|206589.4|206673.3|206583.3|8
1738763550000|2025-02-05 13:52:30|206726.4|206636.4|206717.1|206627.1|206744.5|206654.5|206710.8|206620.8|15
1738763560000|2025-02-05 13:52:40|206715.3|206625.3|206785.8|206695.8|206788|206698|206715.3|206625.3|18
1738763570000|2025-02-05 13:52:50|206784.1|206694.1|206796.4|206706.4|206801.4|206711.4|206784.1|206694.1|11
1738763580000|2025-02-05 13:53:00|206799.9|206709.9|206844.9|206754.9|206848.6|206758.6|206797.3|206707.3|15
1738763590000|2025-02-05 13:53:10|206849.7|206759.7|206810.2|206720.2|206851.1|206761.1|206800.1|206710.1|11
1738763600000|2025-02-05 13:53:20|206815.7|206725.7|206812.6|206722.6|206815.7|206725.7|206809.3|206719.3|9
1738763610000|2025-02-05 13:53:30|206814.2|206724.2|206732.5|206642.5|206814.2|206724.2|206727.8|206637.8|13
1738763620000|2025-02-05 13:53:40|206727|206637|206703.3|206613.3|206734.8|206644.8|206702.3|206612.3|19
1738763630000|2025-02-05 13:53:50|206704.8|206614.8|206686.7|206596.7|206709.9|206619.9|206686.7|206596.7|19
1738763640000|2025-02-05 13:54:00|206686.6|206596.6|206675.1|206585.1|206686.6|206596.6|206666|206576|16
1738763650000|2025-02-05 13:54:10|206660.5|206570.5|206613.2|206523.2|206665.9|206575.9|206600.4|206510.4|22
1738763660000|2025-02-05 13:54:20|206607.7|206517.7|206587.3|206497.3|206617.2|206527.2|206583.1|206493.1|11
1738763670000|2025-02-05 13:54:30|206589|206499|206583.4|206493.4|206600.2|206510.2|206579.8|206489.8|21
1738763680000|2025-02-05 13:54:40|206583.5|206493.5|206612.8|206522.8|206614.4|206524.4|206583.5|206493.5|16
1738763690000|2025-02-05 13:54:50|206607.7|206517.7|206608.6|206518.6|206613.2|206523.2|206606|206516|12
1738763700000|2025-02-05 13:55:00|206613.6|206523.6|206612.2|206522.2|206613.9|206523.9|206607.1|206517.1|5
1738763710000|2025-02-05 13:55:10|206613.7|206523.7|206612.4|206522.4|206613.8|206523.8|206612|206522|4
1738763720000|2025-02-05 13:55:20|206607.3|206517.3|206613.3|206523.3|206614.7|206524.7|206607.3|206517.3|6
1738763730000|2025-02-05 13:55:30|206614.7|206524.7|206645.1|206555.1|206656|206566|206612.7|206522.7|14
1738763740000|2025-02-05 13:55:40|206650.6|206560.6|206667.6|206577.6|206673.2|206583.2|206647.8|206557.8|15
1738763750000|2025-02-05 13:55:50|206659.8|206569.8|206688.4|206598.4|206688.4|206598.4|206646.5|206556.5|18
1738763760000|2025-02-05 13:56:00|206689.9|206599.9|206685.6|206595.6|206704.6|206614.6|206685.6|206595.6|20
1738763770000|2025-02-05 13:56:10|206682.6|206592.6|206705.7|206615.7|206717|206627|206682.6|206592.6|17
1738763780000|2025-02-05 13:56:20|206704.1|206614.1|206697.9|206607.9|206704.1|206614.1|206695.5|206605.5|8
1738763790000|2025-02-05 13:56:30|206695.4|206605.4|206697.7|206607.7|206698|206608|206694.5|206604.5|6
1738763800000|2025-02-05 13:56:40|206694.4|206604.4|206697.1|206607.1|206697.1|206607.1|206694.3|206604.3|4
1738763810000|2025-02-05 13:56:50|206695.4|206605.4|206680.3|206590.3|206695.4|206605.4|206605|206515|15
1738763820000|2025-02-05 13:57:00|206683.1|206593.1|206687.1|206597.1|206708.6|206618.6|206672.3|206582.3|8
1738763830000|2025-02-05 13:57:10|206685.3|206595.3|206705.8|206615.8|206705.8|206615.8|206684.2|206594.2|10
1738763840000|2025-02-05 13:57:20|206704.1|206614.1|206682.4|206592.4|206704.1|206614.1|206665.8|206575.8|8
1738763850000|2025-02-05 13:57:30|206681.7|206591.7|206670.4|206580.4|206686.1|206596.1|206670.4|206580.4|5
1738763860000|2025-02-05 13:57:40|206671.5|206581.5|206680.5|206590.5|206684.3|206594.3|206669|206579|11
1738763870000|2025-02-05 13:57:50|206674|206584|206686.2|206596.2|206686.2|206596.2|206669|206579|9
1738763880000|2025-02-05 13:58:00|206683.1|206593.1|206665.4|206575.4|206706.6|206616.6|206659.4|206569.4|22
1738763890000|2025-02-05 13:58:10|206663.5|206573.5|206658.4|206568.4|206668.6|206578.6|206658.4|206568.4|18
1738763900000|2025-02-05 13:58:20|206652.9|206562.9|206668.3|206578.3|206670.1|206580.1|206652.8|206562.8|16
1738763910000|2025-02-05 13:58:30|206669.8|206579.8|206709.8|206619.8|206721.3|206631.3|206665.7|206575.7|18
1738763920000|2025-02-05 13:58:40|206709|206619|206710.1|206620.1|206717.7|206627.7|206704|206614|15
1738763930000|2025-02-05 13:58:50|206712.5|206622.5|206709|206619|206724.5|206634.5|206708.8|206618.8|6
1738763940000|2025-02-05 13:59:00|206710.9|206620.9|206709.8|206619.8|206710.9|206620.9|206680.2|206590.2|18
1738763950000|2025-02-05 13:59:10|206708.8|206618.8|206709.9|206619.9|206709.9|206619.9|206708.8|206618.8|2
1738763960000|2025-02-05 13:59:20|206710|206620|206713.1|206623.1|206713.1|206623.1|206710|206620|2
1738763970000|2025-02-05 13:59:30|206710.8|206620.8|206716.4|206626.4|206717.5|206627.5|206701.7|206611.7|13
1738763980000|2025-02-05 13:59:40|206713.2|206623.2|206711.3|206621.3|206713.2|206623.2|206708.9|206618.9|7
1738763990000|2025-02-05 13:59:50|206713.4|206623.4|206711.1|206621.1|206721.1|206631.1|206711.1|206621.1|5
1738764000000|2025-02-05 14:00:00|206709.1|206619.1|206717.1|206627.1|206717.1|206627.1|206709.1|206619.1|6
1738764010000|2025-02-05 14:00:10|206717.8|206627.8|206703.8|206613.8|206803.3|206713.3|206702.3|206612.3|23
1738764020000|2025-02-05 14:00:20|206703|206613|206689.3|206599.3|206703|206613|206668.5|206578.5|15
1738764030000|2025-02-05 14:00:30|206694.5|206604.5|206763.7|206673.7|206770.6|206680.6|206693.8|206603.8|19
1738764040000|2025-02-05 14:00:40|206765.4|206675.4|206784.8|206694.8|206798.6|206708.6|206765|206675|30
1738764050000|2025-02-05 14:00:50|206781.5|206691.5|206705.3|206615.3|206800.8|206710.8|206705.3|206615.3|22
1738764060000|2025-02-05 14:01:00|206713.4|206623.4|206687|206597|206713.4|206623.4|206669.4|206579.4|14
1738764070000|2025-02-05 14:01:10|206683|206593|206671.1|206581.1|206685.9|206595.9|206665.1|206575.1|19
1738764080000|2025-02-05 14:01:20|206669.5|206579.5|206667.2|206577.2|206684|206594|206667.2|206577.2|12
1738764090000|2025-02-05 14:01:30|206669.5|206579.5|206729.7|206639.7|206729.7|206639.7|206669.5|206579.5|18
1738764100000|2025-02-05 14:01:40|206730.4|206640.4|206777.4|206687.4|206784.3|206694.3|206730.4|206640.4|13
1738764110000|2025-02-05 14:01:50|206780.4|206690.4|206765.7|206675.7|206781.6|206691.6|206754|206664|16
1738764120000|2025-02-05 14:02:00|206770.1|206680.1|206758.8|206668.8|206781.6|206691.6|206758.8|206668.8|11
1738764130000|2025-02-05 14:02:10|206752.1|206662.1|206758.8|206668.8|206764.3|206674.3|206746.2|206656.2|13
1738764140000|2025-02-05 14:02:20|206761.6|206671.6|206715.3|206625.3|206761.6|206671.6|206712|206622|12
1738764150000|2025-02-05 14:02:30|206718.6|206628.6|206713.8|206623.8|206718.6|206628.6|206712.5|206622.5|8
1738764160000|2025-02-05 14:02:40|206712.9|206622.9|206714.3|206624.3|206714.5|206624.5|206712.9|206622.9|7
1738764170000|2025-02-05 14:02:50|206714|206624|206710.5|206620.5|206714|206624|206710.5|206620.5|5
1738764180000|2025-02-05 14:03:00|206710|206620|206710.9|206620.9|206717|206627|206705|206615|11
1738764190000|2025-02-05 14:03:10|206716.8|206626.8|206755.4|206665.4|206756.6|206666.6|206705.8|206615.8|17
1738764200000|2025-02-05 14:03:20|206757.1|206667.1|206725|206635|206757.1|206667.1|206719.2|206629.2|14
1738764210000|2025-02-05 14:03:30|206723.4|206633.4|206730.1|206640.1|206732.4|206642.4|206713.5|206623.5|10
1738764220000|2025-02-05 14:03:40|206722.9|206632.9|206725.5|206635.5|206726.4|206636.4|206717|206627|11
1738764230000|2025-02-05 14:03:50|206723.8|206633.8|206761.5|206671.5|206763.5|206673.5|206723.8|206633.8|17
1738764240000|2025-02-05 14:04:00|206758.8|206668.8|206766.1|206676.1|206766.5|206676.5|206752.3|206662.3|14
1738764250000|2025-02-05 14:04:10|206768|206678|206766.7|206676.7|206775.8|206685.8|206753|206663|24
1738764260000|2025-02-05 14:04:20|206763.7|206673.7|206700.1|206610.1|206763.9|206673.9|206694.7|206604.7|10
1738764270000|2025-02-05 14:04:30|206707.5|206617.5|206713.7|206623.7|206713.7|206623.7|206707.5|206617.5|2
1738764280000|2025-02-05 14:04:40|206697.9|206607.9|206626.2|206536.2|206697.9|206607.9|206621.9|206531.9|12
1738764290000|2025-02-05 14:04:50|206633.2|206543.2|206678.4|206588.4|206680.1|206590.1|206625.3|206535.3|17
1738764300000|2025-02-05 14:05:00|206676.8|206586.8|206624.1|206534.1|206679.2|206589.2|206624.1|206534.1|18
1738764310000|2025-02-05 14:05:10|206626.9|206536.9|206631|206541|206634.3|206544.3|206626.3|206536.3|8
1738764320000|2025-02-05 14:05:20|206629|206539|206621.9|206531.9|206637.1|206547.1|206583.9|206493.9|25
1738764330000|2025-02-05 14:05:30|206618.1|206528.1|206590.7|206500.7|206618.1|206528.1|206588.8|206498.8|11
1738764340000|2025-02-05 14:05:40|206589|206499|206583|206493|206589|206499|206581.6|206491.6|8
1738764350000|2025-02-05 14:05:50|206585.5|206495.5|206585.3|206495.3|206592.9|206502.9|206582.5|206492.5|11
1738764360000|2025-02-05 14:06:00|206587|206497|206587.6|206497.6|206594.2|206504.2|206582.3|206492.3|16
1738764370000|2025-02-05 14:06:10|206585.3|206495.3|206584.9|206494.9|206593.9|206503.9|206583.6|206493.6|18
1738764380000|2025-02-05 14:06:20|206587.4|206497.4|206587.1|206497.1|206595.8|206505.8|206583.4|206493.4|15
1738764390000|2025-02-05 14:06:30|206582|206492|206622.5|206532.5|206622.5|206532.5|206582|206492|8
1738764400000|2025-02-05 14:06:40|206619.4|206529.4|206609.6|206519.6|206622.9|206532.9|206605.1|206515.1|13
1738764410000|2025-02-05 14:06:50|206606.6|206516.6|206582.9|206492.9|206612.6|206522.6|206581.8|206491.8|13
1738764420000|2025-02-05 14:07:00|206585.5|206495.5|206629.8|206539.8|206635.9|206545.9|206585.5|206495.5|14
1738764430000|2025-02-05 14:07:10|206627.3|206537.3|206511.4|206421.4|206627.3|206537.3|206491.9|206401.9|13
1738764440000|2025-02-05 14:07:20|206495|206405|206515.3|206425.3|206534.1|206444.1|206494.8|206404.8|17
1738764450000|2025-02-05 14:07:30|206519.3|206429.3|206526.4|206436.4|206533.7|206443.7|206519.1|206429.1|20
1738764460000|2025-02-05 14:07:40|206528.1|206438.1|206533.6|206443.6|206536.7|206446.7|206526.3|206436.3|12
1738764470000|2025-02-05 14:07:50|206535.6|206445.6|206504.9|206414.9|206535.9|206445.9|206497.1|206407.1|12
1738764480000|2025-02-05 14:08:00|206503.8|206413.8|206492|206402|206503.8|206413.8|206485.9|206395.9|16
1738764490000|2025-02-05 14:08:10|206494.5|206404.5|206473|206383|206494.5|206404.5|206444.1|206354.1|13
1738764500000|2025-02-05 14:08:20|206473.1|206383.1|206449.2|206359.2|206473.8|206383.8|206448.4|206358.4|12
1738764510000|2025-02-05 14:08:30|206450|206360|206445.1|206355.1|206450|206360|206438.2|206348.2|8
1738764520000|2025-02-05 14:08:40|206447.4|206357.4|206453.4|206363.4|206455.6|206365.6|206447.4|206357.4|10
1738764530000|2025-02-05 14:08:50|206455.9|206365.9|206444|206354|206458.7|206368.7|206438.2|206348.2|14
1738764540000|2025-02-05 14:09:00|206446.4|206356.4|206442.2|206352.2|206449.4|206359.4|206437|206347|15
1738764550000|2025-02-05 14:09:10|206435|206345|206436.8|206346.8|206443.5|206353.5|206410.6|206320.6|15
1738764560000|2025-02-05 14:09:20|206441|206351|206443.5|206353.5|206449.8|206359.8|206440.4|206350.4|11
1738764570000|2025-02-05 14:09:30|206447.2|206357.2|206431.8|206341.8|206449.9|206359.9|206430.3|206340.3|19
1738764580000|2025-02-05 14:09:40|206429.9|206339.9|206429.9|206339.9|206429.9|206339.9|206429.9|206339.9|1
1738764590000|2025-02-05 14:09:50|206432.8|206342.8|206442.6|206352.6|206451.1|206361.1|206423.2|206333.2|9
1738764600000|2025-02-05 14:10:00|206445|206355|206454.8|206364.8|206468.6|206378.6|206423.9|206333.9|23
1738764610000|2025-02-05 14:10:10|206457.3|206367.3|206535.6|206445.6|206535.6|206445.6|206457.3|206367.3|19
1738764620000|2025-02-05 14:10:20|206533.2|206443.2|206560|206470|206560|206470|206531.6|206441.6|16
1738764630000|2025-02-05 14:10:30|206557.5|206467.5|206553|206463|206557.5|206467.5|206545.2|206455.2|14
1738764640000|2025-02-05 14:10:40|206555.3|206465.3|206551.5|206461.5|206571.6|206481.6|206548.3|206458.3|23
1738764650000|2025-02-05 14:10:50|206548.3|206458.3|206566.6|206476.6|206566.6|206476.6|206542.9|206452.9|18
1738764660000|2025-02-05 14:11:00|206583.5|206493.5|206542.6|206452.6|206583.5|206493.5|206535.4|206445.4|28
1738764670000|2025-02-05 14:11:10|206541|206451|206554.8|206464.8|206554.8|206464.8|206538.4|206448.4|11
1738764680000|2025-02-05 14:11:20|206550.1|206460.1|206557.5|206467.5|206557.5|206467.5|206537.4|206447.4|12
1738764690000|2025-02-05 14:11:30|206561.7|206471.7|206563.7|206473.7|206567|206477|206540.4|206450.4|24
1738764700000|2025-02-05 14:11:40|206561.1|206471.1|206588.7|206498.7|206588.8|206498.8|206553.8|206463.8|17
1738764710000|2025-02-05 14:11:50|206584.5|206494.5|206589.8|206499.8|206589.8|206499.8|206577|206487|19
1738764720000|2025-02-05 14:12:00|206587.4|206497.4|206597.6|206507.6|206600.1|206510.1|206585.7|206495.7|20
1738764730000|2025-02-05 14:12:10|206595.9|206505.9|206509.6|206419.6|206596|206506|206497.4|206407.4|19
1738764740000|2025-02-05 14:12:20|206507.9|206417.9|206516.5|206426.5|206519|206429|206501.7|206411.7|9
1738764750000|2025-02-05 14:12:30|206519.4|206429.4|206529.7|206439.7|206531.4|206441.4|206519.4|206429.4|12
1738764760000|2025-02-05 14:12:40|206532.3|206442.3|206504.1|206414.1|206532.3|206442.3|206501.3|206411.3|10
1738764770000|2025-02-05 14:12:50|206500.9|206410.9|206516.9|206426.9|206523.8|206433.8|206500.9|206410.9|9
1738764780000|2025-02-05 14:13:00|206510.8|206420.8|206518.3|206428.3|206544.7|206454.7|206510.8|206420.8|20
1738764790000|2025-02-05 14:13:10|206510.8|206420.8|206528.4|206438.4|206534.1|206444.1|206510.8|206420.8|12
1738764800000|2025-02-05 14:13:20|206530.9|206440.9|206555|206465|206555|206465|206530|206440|9
1738764810000|2025-02-05 14:13:30|206552.2|206462.2|206569.5|206479.5|206578.1|206488.1|206540.8|206450.8|12
1738764820000|2025-02-05 14:13:40|206566.8|206476.8|206536.5|206446.5|206566.8|206476.8|206532.2|206442.2|25
1738764830000|2025-02-05 14:13:50|206540.6|206450.6|206535.6|206445.6|206552.3|206462.3|206534.8|206444.8|15
1738764840000|2025-02-05 14:14:00|206523.8|206433.8|206541.6|206451.6|206541.6|206451.6|206508|206418|17
1738764850000|2025-02-05 14:14:10|206543.8|206453.8|206536.1|206446.1|206553.1|206463.1|206527.8|206437.8|10
1738764860000|2025-02-05 14:14:20|206542.3|206452.3|206562.5|206472.5|206569.6|206479.6|206534.4|206444.4|14
1738764870000|2025-02-05 14:14:30|206569.8|206479.8|206557|206467|206573.9|206483.9|206547.6|206457.6|16
1738764880000|2025-02-05 14:14:40|206552.4|206462.4|206535.3|206445.3|206552.4|206462.4|206535.3|206445.3|7
1738764890000|2025-02-05 14:14:50|206540.7|206450.7|206549.6|206459.6|206550.4|206460.4|206540.7|206450.7|7
1738764900000|2025-02-05 14:15:00|206551.3|206461.3|206584.6|206494.6|206584.6|206494.6|206546.8|206456.8|12
1738764910000|2025-02-05 14:15:10|206586.4|206496.4|206584.4|206494.4|206586.4|206496.4|206584.4|206494.4|2
1738764920000|2025-02-05 14:15:20|206586.2|206496.2|206566.6|206516.6|206588.4|206521.7|206566.6|206493.9|7
1738764930000|2025-02-05 14:15:30|206568.4|206518.4|206594.2|206504.2|206610.2|206523.1|206568.4|206500.4|8
1738764940000|2025-02-05 14:15:40|206596.8|206506.8|206598.4|206508.4|206602.8|206512.8|206593.6|206503.6|15
1738764950000|2025-02-05 14:15:50|206596|206506|206598.4|206508.4|206598.4|206508.4|206594.4|206504.4|11
1738764960000|2025-02-05 14:16:00|206601.9|206511.9|206596.2|206506.2|206603.6|206513.6|206596.2|206506.2|4
1738764970000|2025-02-05 14:16:10|206594.6|206504.6|206590.5|206500.5|206603.9|206513.9|206586.5|206496.5|7
1738764980000|2025-02-05 14:16:20|206592.7|206502.7|206559.7|206469.7|206592.7|206502.7|206545|206455|19
1738764990000|2025-02-05 14:16:30|206562|206472|206576.3|206486.3|206576.3|206486.3|206561.8|206471.8|17
1738765000000|2025-02-05 14:16:40|206574.6|206484.6|206570.9|206480.9|206576.3|206486.3|206563.8|206473.8|8
1738765010000|2025-02-05 14:16:50|206568.3|206478.3|206575.4|206485.4|206575.4|206485.4|206568.3|206478.3|3
1738765020000|2025-02-05 14:17:00|206573.2|206483.2|206569|206479|206576.4|206486.4|206567.3|206477.3|7
1738765030000|2025-02-05 14:17:10|206572.8|206482.8|206585.8|206495.8|206587.3|206497.3|206572.6|206482.6|11
1738765040000|2025-02-05 14:17:20|206583.1|206493.1|206576.9|206486.9|206583.1|206493.1|206576.9|206486.9|6
1738765050000|2025-02-05 14:17:30|206579.4|206489.4|206590.5|206500.5|206590.5|206500.5|206579.4|206489.4|6
1738765060000|2025-02-05 14:17:40|206592.1|206502.1|206576.4|206486.4|206592.5|206502.5|206574.2|206484.2|15
1738765070000|2025-02-05 14:17:50|206579|206489|206565.8|206475.8|206590.4|206500.4|206559.2|206469.2|13
1738765080000|2025-02-05 14:18:00|206563.6|206473.6|206507.8|206417.8|206563.6|206473.6|206496.5|206406.5|20
1738765090000|2025-02-05 14:18:10|206510|206420|206530.7|206440.7|206530.7|206440.7|206504.5|206414.5|14
1738765100000|2025-02-05 14:18:20|206527.8|206437.8|206488|206398|206530.9|206440.9|206485|206395|7
1738765110000|2025-02-05 14:18:30|206490.4|206400.4|206471.6|206381.6|206494.5|206404.5|206471.6|206381.6|4
1738765120000|2025-02-05 14:18:40|206473.3|206383.3|206528|206438|206529.8|206439.8|206470.5|206380.5|13
1738765130000|2025-02-05 14:18:50|206525.3|206435.3|206484.7|206394.7|206525.3|206435.3|206484.3|206394.3|16
1738765140000|2025-02-05 14:19:00|206481.8|206391.8|206489|206399|206489|206399|206481.8|206391.8|8
1738765150000|2025-02-05 14:19:10|206485.1|206395.1|206540.1|206450.1|206542.6|206452.6|206485.1|206395.1|8
1738765160000|2025-02-05 14:19:20|206542.9|206452.9|206569.8|206479.8|206572.2|206482.2|206542.9|206452.9|5
1738765170000|2025-02-05 14:19:30|206565.6|206475.6|206579.6|206489.6|206579.6|206489.6|206539.4|206449.4|18
1738765180000|2025-02-05 14:19:40|206581.4|206491.4|206581.6|206491.6|206586.2|206496.2|206580|206490|8
1738765190000|2025-02-05 14:19:50|206584.4|206494.4|206588.8|206498.8|206591.8|206501.8|206581.9|206491.9|7
1738765200000|2025-02-05 14:20:00|206584.9|206494.9|206590.4|206500.4|206592.9|206502.9|206584.9|206494.9|7
1738765210000|2025-02-05 14:20:10|206595|206505|206591.2|206501.2|206595|206505|206579|206489|14
1738765220000|2025-02-05 14:20:20|206594.4|206504.4|206593.4|206503.4|206597.3|206507.3|206590.5|206500.5|9
1738765230000|2025-02-05 14:20:30|206597.4|206507.4|206598.5|206508.5|206610.8|206520.8|206595.8|206505.8|14
1738765240000|2025-02-05 14:20:40|206604.5|206514.5|206607.4|206517.4|206613|206523|206604.5|206514.5|7
1738765250000|2025-02-05 14:20:50|206609.6|206519.6|206606.4|206516.4|206609.6|206519.6|206606.4|206516.4|4
1738765260000|2025-02-05 14:21:00|206611.5|206521.5|206592.6|206502.6|206614.5|206524.5|206590.4|206500.4|13
1738765270000|2025-02-05 14:21:10|206594.3|206504.3|206612|206522|206612|206522|206590.2|206500.2|8
1738765280000|2025-02-05 14:21:20|206608.6|206518.6|206608.6|206518.6|206608.6|206518.6|206608.6|206518.6|1
1738765290000|2025-02-05 14:21:30|206616.2|206526.2|206662.2|206572.2|206665.8|206575.8|206616.2|206526.2|11
1738765300000|2025-02-05 14:21:40|206660|206570|206656|206566|206662.8|206572.8|206656|206566|6
1738765310000|2025-02-05 14:21:50|206653.4|206563.4|206656.5|206566.5|206656.5|206566.5|206653.4|206563.4|2
1738765320000|2025-02-05 14:22:00|206658.2|206568.2|206660.8|206570.8|206665.2|206575.2|206656.7|206566.7|13
1738765330000|2025-02-05 14:22:10|206665.5|206575.5|206660.4|206570.4|206666.7|206576.7|206659.3|206569.3|12
1738765340000|2025-02-05 14:22:20|206662.6|206572.6|206669|206579|206669|206579|206660.3|206570.3|6
1738765350000|2025-02-05 14:22:30|206672.1|206582.1|206669.8|206579.8|206672.1|206582.1|206669.8|206579.8|2
1738765360000|2025-02-05 14:22:40|206667|206577|206651|206561|206667|206577|206649.4|206559.4|11
1738765370000|2025-02-05 14:22:50|206649.4|206559.4|206641|206551|206652.2|206562.2|206638.4|206548.4|6
1738765380000|2025-02-05 14:23:00|206638.8|206548.8|206676.9|206586.9|206679.9|206589.9|206638.8|206548.8|8
1738765390000|2025-02-05 14:23:10|206672.8|206582.8|206670.2|206580.2|206672.8|206582.8|206670.2|206580.2|2
1738765400000|2025-02-05 14:23:20|206672.6|206582.6|206672.6|206582.6|206672.6|206582.6|206672.6|206582.6|1
1738765410000|2025-02-05 14:23:30|206675.6|206585.6|206668.9|206578.9|206675.6|206585.6|206665|206575|8
1738765430000|2025-02-05 14:23:50|206671.2|206581.2|206669.3|206579.3|206671.2|206581.2|206664.5|206574.5|9
1738765440000|2025-02-05 14:24:00|206665.7|206575.7|206666.1|206576.1|206666.1|206576.1|206661.6|206571.6|4
1738765450000|2025-02-05 14:24:10|206669|206579|206720.1|206630.1|206720.1|206630.1|206669|206579|13
1738765460000|2025-02-05 14:24:20|206739.8|206649.8|206769.4|206679.4|206781.3|206691.3|206739.8|206649.8|14
1738765470000|2025-02-05 14:24:30|206767.1|206677.1|206785.9|206695.9|206785.9|206695.9|206765.9|206675.9|9
1738765480000|2025-02-05 14:24:40|206780.2|206690.2|206771.1|206681.1|206780.2|206690.2|206770.9|206680.9|4
1738765490000|2025-02-05 14:24:50|206768|206678|206798.4|206708.4|206801.8|206711.8|206768|206678|9
1738765500000|2025-02-05 14:25:00|206795.8|206705.8|206794.4|206704.4|206796.1|206706.1|206785.5|206695.5|11
1738765510000|2025-02-05 14:25:10|206796.1|206706.1|206814.4|206724.4|206814.5|206724.5|206790|206700|17
1738765520000|2025-02-05 14:25:20|206820|206730|206817.9|206727.9|206829.4|206739.4|206817.9|206727.9|10
1738765530000|2025-02-05 14:25:30|206825.6|206735.6|206827.1|206737.1|206830.3|206740.3|206825.6|206735.6|6
1738765540000|2025-02-05 14:25:40|206824.7|206734.7|206823.5|206733.5|206827.7|206737.7|206823.4|206733.4|7
1738765550000|2025-02-05 14:25:50|206828.9|206738.9|206793.3|206743.3|206828.9|206746.9|206792.5|206731.1|13
1738765560000|2025-02-05 14:26:00|206792.5|206742.5|206790.1|206700.1|206799.3|206742.5|206784.4|206694.4|14
1738765570000|2025-02-05 14:26:10|206787.2|206697.2|206779.9|206689.9|206798|206708|206778.7|206688.7|17
1738765580000|2025-02-05 14:26:20|206774.5|206684.5|206785.1|206695.1|206785.1|206695.1|206771.7|206681.7|12
1738765590000|2025-02-05 14:26:30|206801|206711|206799.7|206709.7|206802|206712|206789.1|206699.1|16
1738765600000|2025-02-05 14:26:40|206797.3|206707.3|206780|206690|206797.3|206707.3|206761.4|206671.4|18
1738765610000|2025-02-05 14:26:50|206777.5|206687.5|206795.4|206705.4|206798.7|206708.7|206777.5|206687.5|9
1738765620000|2025-02-05 14:27:00|206792.3|206702.3|206745.2|206655.2|206792.3|206702.3|206743.4|206653.4|18
1738765630000|2025-02-05 14:27:10|206740.9|206650.9|206765|206675|206766.2|206676.2|206740.9|206650.9|12
1738765640000|2025-02-05 14:27:20|206760.9|206670.9|206764.9|206674.9|206764.9|206674.9|206758|206668|12
1738765650000|2025-02-05 14:27:30|206760.4|206670.4|206755.2|206665.2|206760.4|206670.4|206755.2|206665.2|4
1738765660000|2025-02-05 14:27:40|206747.8|206657.8|206754.8|206664.8|206757.6|206667.6|206747.8|206657.8|19
1738765670000|2025-02-05 14:27:50|206753.1|206663.1|206759.3|206669.3|206759.3|206669.3|206741.2|206651.2|18
1738765680000|2025-02-05 14:28:00|206757|206667|206758.5|206668.5|206761.1|206671.1|206753|206663|19
1738765690000|2025-02-05 14:28:10|206756.3|206666.3|206758.5|206668.5|206762.8|206672.8|206753.7|206663.7|12
1738765700000|2025-02-05 14:28:20|206756.2|206666.2|206717.2|206667.2|206760.5|206670.5|206715.2|206653.3|11
1738765710000|2025-02-05 14:28:30|206715.5|206665.5|206781.5|206691.5|206781.5|206691.5|206715.4|206665.4|6
1738765720000|2025-02-05 14:28:40|206780.3|206690.3|206762.7|206712.7|206780.3|206712.7|206760.8|206682.1|12
1738765730000|2025-02-05 14:28:50|206760.9|206710.9|206775.9|206685.9|206780.6|206710.9|206756.8|206685.9|6
1738765740000|2025-02-05 14:29:00|206770.1|206680.1|206761.9|206671.9|206770.1|206680.1|206740.6|206650.6|15
1738765750000|2025-02-05 14:29:10|206760.3|206670.3|206706.7|206616.7|206760.3|206670.3|206686.5|206596.5|22
1738765760000|2025-02-05 14:29:20|206667.7|206577.7|206676.3|206586.3|206684.7|206594.7|206659.4|206569.4|16
1738765770000|2025-02-05 14:29:30|206674.1|206584.1|206679.4|206589.4|206679.4|206589.4|206663|206573|11
1738765780000|2025-02-05 14:29:40|206676.8|206586.8|206692|206602|206716.7|206626.7|206671.7|206581.7|12
1738765790000|2025-02-05 14:29:50|206674.3|206584.3|206676.1|206586.1|206678.4|206588.4|206664.6|206574.6|12
1738765800000|2025-02-05 14:30:00|206673.5|206583.5|206679.1|206589.1|206697|206607|206672.9|206582.9|25
1738765810000|2025-02-05 14:30:10|206676.9|206586.9|206789.6|206699.6|206791.8|206701.8|206676.9|206586.9|23
1738765820000|2025-02-05 14:30:20|206804.4|206714.4|206810.4|206720.4|206810.4|206720.4|206792.8|206702.8|19
1738765830000|2025-02-05 14:30:30|206806.9|206716.9|206862.8|206772.8|206862.8|206772.8|206804.7|206714.7|16
1738765840000|2025-02-05 14:30:40|206859.7|206769.7|206828.7|206738.7|206859.7|206769.7|206828.7|206738.7|11
1738765850000|2025-02-05 14:30:50|206831.1|206741.1|206845.3|206755.3|206851.8|206761.8|206827.1|206737.1|14
1738765860000|2025-02-05 14:31:00|206836.5|206746.5|206811|206721|206836.5|206746.5|206796.5|206706.5|17
1738765870000|2025-02-05 14:31:10|206807.4|206717.4|206835.9|206745.9|206841.5|206751.5|206796|206706|17
1738765880000|2025-02-05 14:31:20|206838.5|206748.5|206827.7|206737.7|206845.8|206755.8|206818.8|206728.8|16
1738765890000|2025-02-05 14:31:30|206829.1|206739.1|206818.1|206728.1|206829.1|206739.1|206813.4|206723.4|13
1738765900000|2025-02-05 14:31:40|206820.4|206730.4|206827.3|206737.3|206830.8|206740.8|206820.4|206730.4|12
1738765910000|2025-02-05 14:31:50|206831.8|206741.8|206877.2|206787.2|206880.2|206790.2|206831.8|206741.8|8
1738765920000|2025-02-05 14:32:00|206874.8|206784.8|206872.1|206782.1|206879.2|206789.2|206858.4|206768.4|16
1738765930000|2025-02-05 14:32:10|206869.5|206779.5|206879.3|206789.3|206879.3|206789.3|206869.5|206779.5|9
1738765940000|2025-02-05 14:32:20|206881.8|206791.8|206868.8|206778.8|206881.8|206791.8|206867.5|206777.5|14
1738765950000|2025-02-05 14:32:30|206867.8|206777.8|206871.2|206781.2|206877.5|206787.5|206866.9|206776.9|7
1738765960000|2025-02-05 14:32:40|206877.1|206787.1|206872.7|206782.7|206877.1|206787.1|206867.9|206777.9|13
1738765970000|2025-02-05 14:32:50|206879.4|206789.4|206883.8|206793.8|206887.2|206797.2|206876.7|206786.7|6
1738765980000|2025-02-05 14:33:00|206883.7|206793.7|206914.1|206824.1|206927.4|206837.4|206883.7|206793.7|21
1738765990000|2025-02-05 14:33:10|206915.9|206825.9|206879.5|206789.5|206925.1|206835.1|206879.5|206789.5|20
1738766000000|2025-02-05 14:33:20|206876.1|206786.1|206862.2|206812.2|206887.1|206812.7|206853.3|206786.1|18
1738766010000|2025-02-05 14:33:30|206859.1|206809.1|206834.5|206744.5|206862.8|206812.8|206834.5|206744.5|16
1738766020000|2025-02-05 14:33:40|206840.1|206750.1|206802.2|206752.2|206840.1|206761.3|206802.2|206726.2|22
1738766030000|2025-02-05 14:33:50|206797.9|206747.9|206799.9|206749.9|206806.8|206756.8|206796.1|206746.1|12
1738766040000|2025-02-05 14:34:00|206797.8|206747.8|206807.6|206757.6|206813.6|206763.6|206797.8|206747.8|9
1738766050000|2025-02-05 14:34:10|206812.9|206762.9|206841.6|206751.6|206848.7|206783.9|206807.6|206746.2|14
1738766060000|2025-02-05 14:34:20|206843.6|206753.6|206844.9|206754.9|206848.9|206758.9|206841.6|206751.6|11
1738766070000|2025-02-05 14:34:30|206843.2|206753.2|206834.7|206744.7|206847.4|206757.4|206834.7|206744.7|9
1738766080000|2025-02-05 14:34:40|206836.7|206746.7|206843.3|206753.3|206843.3|206753.3|206836.2|206746.2|11
1738766090000|2025-02-05 14:34:50|206839.2|206749.2|206805.4|206755.4|206839.2|206756.9|206805.4|206749.2|3
1738766100000|2025-02-05 14:35:00|206803.9|206753.9|206826.5|206736.5|206832.7|206753.9|206803.9|206725.2|17
1738766110000|2025-02-05 14:35:10|206826.6|206736.6|206868.2|206778.2|206885.2|206795.2|206824.3|206734.3|18
1738766120000|2025-02-05 14:35:20|206870.7|206780.7|206882.7|206792.7|206882.7|206792.7|206869.9|206779.9|9
1738766130000|2025-02-05 14:35:30|206887|206797|206875.4|206785.4|206888.5|206798.5|206870.6|206780.6|18
1738766140000|2025-02-05 14:35:40|206877.2|206787.2|206886|206796|206908.1|206818.1|206877.2|206787.2|12
1738766150000|2025-02-05 14:35:50|206889.3|206799.3|206891.4|206801.4|206902.4|206812.4|206869.8|206779.8|12
1738766160000|2025-02-05 14:36:00|206889.8|206799.8|206823.7|206773.7|206895.5|206805.5|206823.7|206773.7|18
1738766170000|2025-02-05 14:36:10|206822.2|206772.2|206821.2|206731.2|206827.8|206775|206815.4|206725.4|9
1738766180000|2025-02-05 14:36:20|206829.9|206739.9|206827.3|206737.3|206829.9|206739.9|206822.9|206732.9|6
1738766190000|2025-02-05 14:36:30|206825.8|206735.8|206805.7|206755.7|206852.1|206768.3|206803.7|206734.3|23
1738766200000|2025-02-05 14:36:40|206811.6|206761.6|206858|206768|206866.1|206776.1|206803|206751.9|17
1738766210000|2025-02-05 14:36:50|206858.7|206768.7|206868.5|206778.5|206868.5|206778.5|206853.9|206763.9|18
1738766220000|2025-02-05 14:37:00|206871.8|206781.8|206907.6|206817.6|206918.3|206828.3|206871.8|206781.8|15
1738766230000|2025-02-05 14:37:10|206907.4|206817.4|206912.4|206822.4|206912.4|206848.5|206892.4|206815.9|7
1738766240000|2025-02-05 14:37:20|206908.8|206818.8|206911.7|206821.7|206911.9|206850.3|206891.1|206817.1|7
1738766250000|2025-02-05 14:37:30|206903.4|206813.4|206912.6|206822.6|206915.8|206825.8|206903.4|206813.4|9
1738766260000|2025-02-05 14:37:40|206906.9|206816.9|206909.6|206819.6|206912.6|206822.6|206903.5|206813.5|7
1738766270000|2025-02-05 14:37:50|206906.3|206816.3|206894.2|206804.2|206906.3|206816.3|206893.4|206803.4|3
1738766280000|2025-02-05 14:38:00|206898|206808|206838.4|206748.4|206905.7|206815.7|206838.4|206748.4|14
1738766290000|2025-02-05 14:38:10|206832.7|206742.7|206830.6|206740.6|206847.1|206757.1|206822.1|206732.1|17
1738766300000|2025-02-05 14:38:20|206833|206743|206861.5|206771.5|206864.4|206774.4|206833|206743|11
1738766310000|2025-02-05 14:38:30|206865.7|206775.7|206834.6|206744.6|206870.7|206780.7|206830.3|206740.3|15
1738766320000|2025-02-05 14:38:40|206835.3|206745.3|206823.3|206733.3|206839.5|206749.5|206811.9|206721.9|11
1738766330000|2025-02-05 14:38:50|206823.5|206733.5|206823|206733|206834.1|206744.1|206823|206733|3
1738766340000|2025-02-05 14:39:00|206818.3|206728.3|206784.3|206694.3|206818.3|206728.3|206775.6|206685.6|17
1738766350000|2025-02-05 14:39:10|206781.3|206691.3|206806|206716|206811.2|206721.2|206773.3|206683.3|12
1738766360000|2025-02-05 14:39:20|206809.1|206719.1|206796.7|206706.7|206809.1|206719.1|206796.7|206706.7|3
1738766370000|2025-02-05 14:39:30|206793.1|206703.1|206793.9|206703.9|206796.2|206706.2|206790.6|206700.6|11
1738766380000|2025-02-05 14:39:40|206790.6|206700.6|206778|206688|206790.6|206700.6|206777.5|206687.5|16
1738766390000|2025-02-05 14:39:50|206778.3|206688.3|206879.9|206789.9|206885.2|206795.2|206777|206687|15
1738766400000|2025-02-05 14:40:00|206885.1|206795.1|206958.6|206868.6|206968|206878|206885.1|206795.1|20
1738766410000|2025-02-05 14:40:10|206956.4|206866.4|207003.9|206913.9|207010.9|206920.9|206956.4|206866.4|17
1738766420000|2025-02-05 14:40:20|206998.2|206908.2|207003.7|206913.7|207018.2|206928.2|206997.9|206907.9|18
1738766430000|2025-02-05 14:40:30|207011.3|206921.3|207003.5|206913.5|207011.3|206921.3|207000.9|206910.9|10
1738766440000|2025-02-05 14:40:40|207000.6|206910.6|206937.4|206847.4|207003.5|206913.5|206931.8|206841.8|8
1738766450000|2025-02-05 14:40:50|206943.4|206853.4|206961.9|206871.9|206968.5|206878.5|206931.6|206841.6|23
1738766460000|2025-02-05 14:41:00|206966.9|206876.9|206980.7|206890.7|206986.4|206901.7|206951.7|206868.8|24
1738766470000|2025-02-05 14:41:10|206979.7|206889.7|206970.2|206880.2|206979.7|206889.7|206959.1|206869.1|23
1738766480000|2025-02-05 14:41:20|206973|206883|206965|206875|206974.6|206884.6|206965|206875|7
1738766490000|2025-02-05 14:41:30|206968.8|206878.8|206976.3|206886.3|206976.3|206886.3|206948.8|206858.8|24
1738766500000|2025-02-05 14:41:40|206974.4|206884.4|206966.6|206876.6|206976.8|206886.8|206961|206871|20
1738766510000|2025-02-05 14:41:50|206971.8|206881.8|206942.8|206892.8|206996.6|206906.6|206942.8|206878|19
1738766520000|2025-02-05 14:42:00|206943.9|206893.9|206965|206875|206972.2|206895|206936.4|206874.1|19
1738766530000|2025-02-05 14:42:10|206966.1|206876.1|206969.7|206879.7|206970.6|206880.6|206965|206875|12
1738766540000|2025-02-05 14:42:20|206965.5|206875.5|206943.7|206893.7|206965.5|206893.7|206936.1|206871.6|11
1738766550000|2025-02-05 14:42:30|206936.3|206886.3|206949.2|206899.2|206951.5|206901.5|206929.2|206879.2|11
1738766560000|2025-02-05 14:42:40|206947.2|206897.2|207000.4|206910.4|207000.4|206910.4|206947.2|206897.2|19
1738766570000|2025-02-05 14:42:50|206998.4|206908.4|206998|206908|207011.8|206921.8|206996.1|206906.1|12
1738766580000|2025-02-05 14:43:00|207005.8|206915.8|207003.1|206913.1|207008.8|206918.8|207002.5|206912.5|13
1738766590000|2025-02-05 14:43:10|207000.5|206910.5|206974|206884|207002.9|206912.9|206965.1|206875.1|16
1738766600000|2025-02-05 14:43:20|206972.2|206882.2|206990.7|206900.7|206998.7|206908.7|206965.9|206875.9|17
1738766610000|2025-02-05 14:43:30|206995.9|206905.9|206991|206901|206998.9|206939.5|206988.4|206901|14
1738766620000|2025-02-05 14:43:40|206990.8|206900.8|206990.6|206900.6|206990.8|206900.8|206990.6|206900.6|2
1738766630000|2025-02-05 14:43:50|206994.5|206904.5|206993.6|206903.6|207008.7|206918.7|206990.7|206900.7|11
1738766640000|2025-02-05 14:44:00|206997|206907|207057.5|206967.5|207069.1|206996.2|206997|206907|28
1738766650000|2025-02-05 14:44:10|207055.4|206965.4|207040.6|206950.6|207069.7|206997.5|207040|206950|22
1738766660000|2025-02-05 14:44:20|207029|206939|207013.8|206923.8|207041.2|206951.2|207013|206923|25
1738766670000|2025-02-05 14:44:30|207012|206922|206972.6|206882.6|207013.2|206923.2|206966.2|206876.2|29
1738766680000|2025-02-05 14:44:40|206971|206881|206957.1|206867.1|206979.1|206889.1|206957.1|206867.1|11
1738766690000|2025-02-05 14:44:50|206954.3|206864.3|206989.3|206803.9|207011.1|206864.3|206954.3|206798.9|9
1738766700000|2025-02-05 14:45:00|207002.7|206814.4|206952.4|206862.4|207002.7|206863.6|206947.5|206814.4|8
1738766710000|2025-02-05 14:45:10|206945.7|206855.7|206952.6|206862.6|206957|206867|206935.6|206845.6|20
1738766720000|2025-02-05 14:45:20|206950.1|206860.1|206967.3|206877.3|206984.8|206894.8|206948.1|206858.1|20
1738766730000|2025-02-05 14:45:30|206981.5|206891.5|207004.4|206914.4|207020.7|206932.6|206978|206888|26
1738766740000|2025-02-05 14:45:40|207004.8|206914.8|206952.4|206862.4|207011.8|206961.8|206941.9|206851.9|24
1738766750000|2025-02-05 14:45:50|206949.4|206859.4|207000.4|206910.4|207009.1|206919.1|206945.6|206855.6|26
1738766760000|2025-02-05 14:46:00|207002.3|206912.3|207010.3|206920.3|207011.9|206921.9|206993.2|206903.2|20
1738766770000|2025-02-05 14:46:10|207006.6|206916.6|207001.8|206911.8|207035|206945|207001.8|206911.8|19
1738766780000|2025-02-05 14:46:20|206996.7|206906.7|207006.8|206916.8|207011.1|206921.1|206996.7|206906.7|11
1738766790000|2025-02-05 14:46:30|207008.4|206918.4|207030.9|206940.9|207043|206953|207005|206915|17
1738766800000|2025-02-05 14:46:40|207028.9|206938.9|207022.5|206932.5|207035.1|206945.1|207007.5|206917.5|19
1738766810000|2025-02-05 14:46:50|207018.5|206928.5|207014.1|206924.1|207018.5|206928.5|207006.6|206916.6|17
1738766820000|2025-02-05 14:47:00|207011.4|206921.4|207015.3|206925.3|207016.9|206926.9|207008.6|206918.6|4
1738766830000|2025-02-05 14:47:10|207013.4|206923.4|207005.5|206915.5|207026|206936|207001.1|206911.1|12
1738766840000|2025-02-05 14:47:20|207003.3|206913.3|207009.2|206919.2|207016.1|206926.1|206990.7|206900.7|24
1738766850000|2025-02-05 14:47:30|207008.3|206918.3|206935.1|206845.1|207023.7|206933.7|206932.1|206842.1|26
1738766860000|2025-02-05 14:47:40|206932.6|206842.6|206915.4|206865.4|206941|206871.6|206913.5|206842.6|20
1738766870000|2025-02-05 14:47:50|206912.1|206862.1|206937.2|206847.2|206944.6|206868.3|206910.1|206847.2|19
1738766880000|2025-02-05 14:48:00|206939.5|206849.5|206837.3|206787.3|206939.5|206869.5|206837.3|206784.3|15
1738766890000|2025-02-05 14:48:10|206845|206795|206801.9|206711.9|206845|206795|206801.9|206711.9|11
1738766900000|2025-02-05 14:48:20|206811.7|206721.7|206774.8|206724.8|206811.7|206737.9|206774.8|206711.4|27
1738766910000|2025-02-05 14:48:30|206775.2|206725.2|206774.4|206724.4|206781.6|206731.6|206772.5|206722.5|16
1738766920000|2025-02-05 14:48:40|206776.4|206726.4|206772.3|206722.3|206817.8|206734.9|206772.2|206712.7|27
1738766930000|2025-02-05 14:48:50|206771.6|206721.6|206763.2|206673.2|206795.3|206725|206757.6|206667.6|22
1738766940000|2025-02-05 14:49:00|206764.9|206674.9|206817.1|206727.1|206820|206730|206764.9|206674.9|18
1738766950000|2025-02-05 14:49:10|206813.2|206723.2|206820.4|206730.4|206824.9|206734.9|206813.2|206723.2|14
1738766960000|2025-02-05 14:49:20|206820.7|206730.7|206777.1|206687.1|206824.6|206734.6|206752.4|206662.4|25
1738766970000|2025-02-05 14:49:30|206778.5|206688.5|206797.9|206707.9|206802.3|206712.3|206777.4|206687.4|16
1738766980000|2025-02-05 14:49:40|206799.4|206709.4|206813.4|206723.4|206813.4|206723.4|206792.9|206702.9|12
1738766990000|2025-02-05 14:49:50|206817.3|206727.3|206845.5|206755.5|206848.7|206758.7|206796.6|206721|19
1738767000000|2025-02-05 14:50:00|206844.2|206754.2|206833.2|206743.2|206846.5|206756.5|206828.1|206738.1|25
1738767010000|2025-02-05 14:50:10|206837.5|206747.5|206865.1|206775.1|206865.1|206775.1|206800.3|206737.6|19
1738767020000|2025-02-05 14:50:20|206863.3|206773.3|206903.6|206813.6|206907.5|206817.5|206862.1|206772.1|24
1738767030000|2025-02-05 14:50:30|206900.3|206810.3|206890.1|206800.1|206900.3|206810.3|206860.8|206770.8|22
1738767040000|2025-02-05 14:50:40|206898.9|206808.9|206916.1|206826.1|206917.3|206827.3|206898.9|206808.9|11
1738767050000|2025-02-05 14:50:50|206905.8|206815.8|206951.6|206861.6|206960.1|206880.9|206895.8|206805.8|16
1738767060000|2025-02-05 14:51:00|206947.4|206857.4|206909.4|206819.4|206950.9|206873.6|206880.9|206809|21
1738767070000|2025-02-05 14:51:10|206909.7|206819.7|206900.2|206810.2|206910|206829.4|206879.4|206807.8|15
1738767080000|2025-02-05 14:51:20|206974.6|206884.6|206949.4|206859.4|206974.6|206884.6|206934.4|206844.4|22
1738767090000|2025-02-05 14:51:30|206947.2|206857.2|206945.6|206855.6|206947.7|206879.7|206929.7|206849.7|9
1738767110000|2025-02-05 14:51:50|206947.6|206857.6|206947|206857|206947.6|206857.6|206941.9|206851.9|10
1738767120000|2025-02-05 14:52:00|206945.2|206855.2|206921.9|206871.9|206947|206875.9|206921.9|206850.3|8
1738767130000|2025-02-05 14:52:10|206918.6|206868.6|206981.2|206891.2|206981.2|206891.2|206918.6|206868.6|6
1738767140000|2025-02-05 14:52:20|206972|206882|206978.2|206888.2|206987.2|206897.2|206972|206882|15
1738767150000|2025-02-05 14:52:30|206976.4|206886.4|206985|206895|206989.6|206899.6|206974.2|206884.2|21
1738767160000|2025-02-05 14:52:40|206986.9|206896.9|206982.4|206892.4|206989.7|206899.7|206982.4|206892.4|11
1738767170000|2025-02-05 14:52:50|206986.4|206896.4|206978.7|206888.7|206986.4|206896.4|206976.3|206886.3|11
1738767180000|2025-02-05 14:53:00|206971.8|206881.8|206963.1|206873.1|206973.5|206883.5|206960.5|206870.5|7
1738767190000|2025-02-05 14:53:10|206960.5|206870.5|206960.4|206870.4|206960.5|206870.5|206960.4|206870.4|2
1738767200000|2025-02-05 14:53:20|206955.3|206865.3|206890.9|206800.9|206955.3|206865.3|206885.2|206795.2|16
1738767210000|2025-02-05 14:53:30|206888.4|206798.4|206895.2|206805.2|206895.2|206805.2|206885.2|206795.2|13
1738767220000|2025-02-05 14:53:40|206892.3|206802.3|206850|206800|206895.9|206805.9|206847.1|206797.1|13
1738767230000|2025-02-05 14:53:50|206843.1|206793.1|206850.1|206760.1|206850.1|206798.5|206837.8|206747.8|9
1738767240000|2025-02-05 14:54:00|206840.7|206750.7|206846.4|206756.4|206846.4|206756.4|206836.2|206746.2|8
1738767250000|2025-02-05 14:54:10|206845.4|206755.4|206816.3|206726.3|206846.4|206756.4|206814|206724|12
1738767260000|2025-02-05 14:54:20|206812.6|206722.6|206814.3|206724.3|206815.9|206725.9|206811.1|206721.1|7
1738767270000|2025-02-05 14:54:30|206813.2|206723.2|206850.5|206760.5|206850.6|206760.6|206813.2|206723.2|10
1738767280000|2025-02-05 14:54:40|206846.9|206756.9|206850.2|206760.2|206850.5|206760.5|206846.4|206756.4|12
1738767290000|2025-02-05 14:54:50|206846.8|206756.8|206824.2|206734.2|206847|206757|206819.6|206729.6|8
1738767300000|2025-02-05 14:55:00|206817.4|206727.4|206850.7|206760.7|206853.2|206763.2|206817.4|206727.4|9
1738767310000|2025-02-05 14:55:10|206849|206759|206768.5|206678.5|206849|206759|206766.5|206676.5|12
1738767320000|2025-02-05 14:55:20|206766.7|206676.7|206727.7|206637.7|206766.7|206676.7|206715.9|206625.9|11
1738767330000|2025-02-05 14:55:30|206728.8|206638.8|206721.9|206671.9|206749.7|206671.9|206711.3|206633|20
1738767340000|2025-02-05 14:55:40|206720.3|206670.3|206724.2|206674.2|206727.2|206677.2|206717.5|206667.5|11
1738767350000|2025-02-05 14:55:50|206728.4|206678.4|206765.9|206675.9|206765.9|206678.4|206724.7|206672.2|6
1738767360000|2025-02-05 14:56:00|206771.8|206681.8|206769.7|206679.7|206775.5|206685.5|206766.6|206676.6|7
1738767370000|2025-02-05 14:56:10|206766.7|206676.7|206770.1|206680.1|206770.1|206680.1|206765|206675|10
1738767380000|2025-02-05 14:56:20|206768.3|206678.3|206768.3|206678.3|206768.3|206678.3|206768.3|206678.3|1
1738767390000|2025-02-05 14:56:30|206759|206669|206750.2|206660.2|206760.9|206670.9|206744.2|206654.2|11
1738767400000|2025-02-05 14:56:40|206752.2|206662.2|206749.7|206659.7|206758.9|206670.2|206720.2|206644.8|16
1738767410000|2025-02-05 14:56:50|206748.6|206658.6|206745.4|206655.4|206748.6|206658.6|206737.6|206647.6|10
1738767420000|2025-02-05 14:57:00|206749.7|206659.7|206792.1|206702.1|206792.7|206702.7|206749.7|206659.7|12
1738767430000|2025-02-05 14:57:10|206790.4|206700.4|206792.9|206702.9|206792.9|206702.9|206784.3|206694.3|9
1738767440000|2025-02-05 14:57:20|206789.9|206699.9|206789.9|206699.9|206789.9|206699.9|206789.9|206699.9|1
1738767450000|2025-02-05 14:57:30|206786.9|206696.9|206773.1|206683.1|206789.9|206699.9|206772.5|206682.5|9
1738767480000|2025-02-05 14:58:00|206769.4|206679.4|206763.6|206673.6|206769.4|206679.4|206757.6|206667.6|5
1738767490000|2025-02-05 14:58:10|206768|206678|206774.6|206684.6|206774.6|206684.6|206768|206678|3
1738767500000|2025-02-05 14:58:20|206768.6|206678.6|206774.7|206684.7|206774.7|206684.7|206768.6|206678.6|5
1738767510000|2025-02-05 14:58:30|206783|206693|206778|206688|206783|206693|206778|206688|2
1738767520000|2025-02-05 14:58:40|206784.7|206694.7|206783|206693|206784.7|206694.7|206776.3|206686.3|3
1738767530000|2025-02-05 14:58:50|206778.9|206688.9|206783.3|206693.3|206786.3|206696.3|206774.9|206684.9|9
1738767540000|2025-02-05 14:59:00|206777.7|206687.7|206784.7|206694.7|206784.7|206694.7|206777.7|206687.7|2
1738767550000|2025-02-05 14:59:10|206788.3|206698.3|206793.3|206703.3|206793.3|206703.3|206775.8|206685.8|7
1738767560000|2025-02-05 14:59:20|206788.1|206698.1|206792.8|206702.8|206795.3|206705.3|206788.1|206698.1|4
1738767570000|2025-02-05 14:59:30|206788.7|206698.7|206791.8|206701.8|206793.1|206703.1|206785.7|206695.7|8
1738767580000|2025-02-05 14:59:40|206790.3|206700.3|206723|206633|206790.3|206700.3|206687.4|206597.4|12
1738767590000|2025-02-05 14:59:50|206736|206646|206800.1|206582.3|206800.1|206646|206736|206582.3|2
1738767600000|2025-02-05 15:00:00|206790.8|206564.6|206680.2|206509.1|206790.8|206564.6|206674.1|206468.3|17
1738767610000|2025-02-05 15:00:10|206662.5|206522.5|206737.3|206622.6|206743.6|206622.6|206634|206502.3|20
1738767620000|2025-02-05 15:00:20|206726.7|206636.7|206669.1|206579.1|206751.6|206661.6|206663.4|206573.4|20
1738767630000|2025-02-05 15:00:30|206671.1|206581.1|206509.6|206419.6|206672.2|206582.2|206509.6|206413.7|23
1738767640000|2025-02-05 15:00:40|206513.4|206423.4|206564.7|206474.7|206564.7|206474.7|206440.1|206350.1|26
1738767650000|2025-02-05 15:00:50|206571.9|206481.9|206642.1|206552.1|206647.6|206557.6|206571.9|206481.9|14
1738767660000|2025-02-05 15:01:00|206632.9|206542.9|206696.7|206606.7|206706.5|206616.5|206628.8|206538.8|24
1738767670000|2025-02-05 15:01:10|206697.9|206607.9|206654|206564|206697.9|206607.9|206645|206555|25
1738767680000|2025-02-05 15:01:20|206663.8|206573.8|206684|206594|206692.6|206602.6|206642|206552|19
1738767690000|2025-02-05 15:01:30|206693.2|206603.2|206623.2|206533.2|206698.6|206608.6|206622.4|206532.4|17
1738767700000|2025-02-05 15:01:40|206622.4|206532.4|206634.9|206544.9|206635.6|206545.6|206614|206524|18
1738767710000|2025-02-05 15:01:50|206636.2|206546.2|206630.5|206540.5|206636.2|206546.2|206626.6|206536.6|9
1738767720000|2025-02-05 15:02:00|206631.7|206541.7|206570.4|206480.4|206631.7|206541.7|206515.9|206425.9|22
1738767730000|2025-02-05 15:02:10|206571.2|206481.2|206589.1|206499.1|206591.7|206501.7|206564.8|206474.8|15
1738767740000|2025-02-05 15:02:20|206589.2|206499.2|206669.2|206579.2|206669.7|206579.7|206589.2|206499.2|16
1738767750000|2025-02-05 15:02:30|206666.9|206576.9|206588.3|206498.3|206670.5|206580.5|206588.3|206498.3|18
1738767760000|2025-02-05 15:02:40|206516.8|206466.8|206520|206430|206520|206466.8|206498.7|206427.2|15
1738767770000|2025-02-05 15:02:50|206518.2|206428.2|206515.3|206425.3|206518.2|206428.2|206512|206422|3
1738767780000|2025-02-05 15:03:00|206512.6|206422.6|206503.6|206453.6|206524.2|206465.2|206495.5|206422.6|14
1738767790000|2025-02-05 15:03:10|206505.6|206455.6|206554.8|206464.8|206589.8|206499.8|206505.6|206455.6|26
1738767800000|2025-02-05 15:03:20|206567.2|206477.2|206638.7|206548.7|206640.4|206550.4|206552.7|206462.7|21
1738767810000|2025-02-05 15:03:30|206635.2|206545.2|206622.8|206532.8|206642.2|206552.2|206622.8|206532.8|25
1738767820000|2025-02-05 15:03:40|206636|206546|206660.3|206570.3|206693.2|206603.2|206630.7|206540.7|32
1738767830000|2025-02-05 15:03:50|206661.8|206571.8|206623.2|206533.2|206666.1|206576.1|206603.7|206513.7|21
1738767840000|2025-02-05 15:04:00|206605|206515|206585.2|206495.2|206622.4|206532.4|206585.2|206495.2|32
1738767850000|2025-02-05 15:04:10|206585.6|206495.6|206561.6|206471.6|206612.3|206522.3|206543.5|206453.5|28
1738767860000|2025-02-05 15:04:20|206565.5|206475.5|206632.4|206542.4|206636.4|206546.4|206561.5|206471.5|36
1738767870000|2025-02-05 15:04:30|206629.5|206539.5|206629.1|206539.1|206642.1|206552.1|206614|206524|26
1738767880000|2025-02-05 15:04:40|206639.6|206549.6|206659.5|206569.5|206684.2|206594.2|206619.2|206529.2|25
1738767890000|2025-02-05 15:04:50|206660|206570|206643.6|206553.6|206662|206572|206643.6|206553.6|19
1738767900000|2025-02-05 15:05:00|206645.8|206555.8|206712.6|206622.6|206716.1|206626.1|206645.8|206555.8|24
1738767910000|2025-02-05 15:05:10|206709.3|206619.3|206712|206622|206719.9|206629.9|206701.5|206611.5|20
1738767920000|2025-02-05 15:05:20|206712.1|206622.1|206691.8|206601.8|206717|206627|206691.8|206601.8|14
1738767930000|2025-02-05 15:05:30|206694.5|206604.5|206675.3|206585.3|206707|206617|206665|206575|24
1738767940000|2025-02-05 15:05:40|206678.2|206588.2|206708.8|206618.8|206713.5|206623.5|206675.8|206585.8|24
1738767950000|2025-02-05 15:05:50|206686.4|206596.4|206685|206595|206710|206620|206675.1|206585.1|14
1738767960000|2025-02-05 15:06:00|206687.2|206597.2|206701.9|206611.9|206714.8|206647.5|206674.8|206584.8|27
1738767970000|2025-02-05 15:06:10|206712|206622|206645.2|206555.2|206716.4|206626.4|206640.3|206550.3|20
1738767980000|2025-02-05 15:06:20|206647.8|206557.8|206600.2|206510.2|206647.8|206557.8|206584.3|206494.3|21
1738767990000|2025-02-05 15:06:30|206598.2|206508.2|206587.5|206497.5|206598.2|206508.2|206544.9|206492.4|21
1738768000000|2025-02-05 15:06:40|206594.7|206504.7|206573.2|206483.2|206603.3|206513.3|206551.1|206480.8|15
1738768010000|2025-02-05 15:06:50|206571.5|206481.5|206624.5|206534.5|206627.4|206537.4|206571.3|206481.3|15
1738768020000|2025-02-05 15:07:00|206622.4|206532.4|206787.6|206697.6|206793.4|206703.4|206622.4|206532.4|29
1738768030000|2025-02-05 15:07:10|206792.6|206702.6|206779.1|206689.1|206797.3|206707.3|206761|206671|22
1738768040000|2025-02-05 15:07:20|206780.7|206690.7|206781.5|206691.5|206793|206703|206759.3|206669.3|21
1738768050000|2025-02-05 15:07:30|206778.2|206688.2|206705|206615|206778.2|206688.2|206699.9|206609.9|23
1738768060000|2025-02-05 15:07:40|206707.4|206617.4|206632.6|206542.6|206708.8|206618.8|206632.6|206542.6|11
1738768070000|2025-02-05 15:07:50|206606.4|206556.4|206560.8|206510.8|206639.3|206561.5|206560.8|206490.1|31
1738768080000|2025-02-05 15:08:00|206556.3|206506.3|206585.2|206495.2|206598.2|206527.7|206552.4|206489|19
1738768090000|2025-02-05 15:08:10|206587.4|206497.4|206586.6|206496.6|206590|206500|206579|206489|10
1738768100000|2025-02-05 15:08:20|206589.8|206499.8|206591.1|206501.1|206594.4|206504.4|206589.1|206499.1|7
1738768110000|2025-02-05 15:08:30|206588.5|206498.5|206709.7|206619.7|206709.7|206622.3|206585.7|206495.7|17
1738768120000|2025-02-05 15:08:40|206708.4|206618.4|206729.3|206639.3|206729.3|206639.3|206663.3|206573.3|17
1738768130000|2025-02-05 15:08:50|206730.4|206640.4|206645.3|206555.3|206741.6|206651.6|206636.1|206552.9|20
1738768140000|2025-02-05 15:09:00|206643.3|206553.3|206616|206526|206645.7|206555.7|206616|206526|20
1738768150000|2025-02-05 15:09:10|206615.8|206525.8|206625.5|206535.5|206631.4|206541.4|206615.4|206525.4|23
1738768160000|2025-02-05 15:09:20|206618.6|206528.6|206670.7|206580.7|206701.7|206611.7|206618.6|206528.6|32
1738768170000|2025-02-05 15:09:30|206669.3|206579.3|206789.4|206699.4|206797.6|206707.6|206662.5|206572.5|27
1738768180000|2025-02-05 15:09:40|206795.3|206705.3|206808.3|206718.3|206812.8|206722.8|206789.4|206699.4|12
1738768190000|2025-02-05 15:09:50|206806.3|206716.3|206795.8|206705.8|206806.3|206716.3|206791.8|206701.8|16
1738768200000|2025-02-05 15:10:00|206798.4|206708.4|206963.9|206873.9|206991.9|206901.9|206798.4|206708.4|19
1738768210000|2025-02-05 15:10:10|206970.4|206880.4|206979.5|206889.5|207012.8|206922.8|206966.9|206876.9|22
1738768220000|2025-02-05 15:10:20|206986.4|206896.4|206985.3|206895.3|206999.6|206919.1|206947.8|206875.2|21
1738768230000|2025-02-05 15:10:30|206991.8|206901.8|206978.1|206888.1|206991.8|206901.8|206971|206881|22
1738768240000|2025-02-05 15:10:40|206974.9|206884.9|206969.2|206879.2|206995.4|206905.4|206969.2|206879.2|13
1738768250000|2025-02-05 15:10:50|206976.7|206886.7|206977|206887|206982.1|206892.1|206957.7|206867.7|10
1738768260000|2025-02-05 15:11:00|206977.2|206887.2|206981.9|206891.9|206988.4|206898.4|206956.8|206866.8|18
1738768270000|2025-02-05 15:11:10|206980.6|206890.6|207000.4|206910.4|207004.7|206914.7|206980.6|206890.6|20
1738768280000|2025-02-05 15:11:20|207003.1|206913.1|206974.1|206924.1|207021.6|206945.8|206974.1|206910.4|20
1738768290000|2025-02-05 15:11:30|206975.6|206925.6|207066.1|207016.1|207068.8|207016.1|206975.6|206925.6|22
1738768300000|2025-02-05 15:11:40|207056.2|207006.2|207106.1|207056.1|207116.7|207061.1|207056.2|207006.2|29
1738768310000|2025-02-05 15:11:50|207104.3|207054.3|207101.4|207051.4|207105.1|207055.1|207098.7|207048.7|16
1738768320000|2025-02-05 15:12:00|207099.8|207049.8|207088.8|206998.8|207101.3|207051.3|207081.6|206991.6|19
1738768330000|2025-02-05 15:12:10|207093.6|207003.6|207095.7|207045.7|207099.9|207049.9|207080.9|207000.4|16
1738768340000|2025-02-05 15:12:20|207160|207110|207165.1|207075.1|207175.3|207110.1|207144.1|207054.1|25
1738768350000|2025-02-05 15:12:30|207165|207075|207161.5|207071.5|207168.8|207078.8|207157.7|207067.7|27
1738768360000|2025-02-05 15:12:40|207157.6|207067.6|207073.3|206983.3|207157.6|207067.6|207003.1|206931.8|26
1738768370000|2025-02-05 15:12:50|207077.9|206987.9|207049.7|206959.7|207099.4|207009.4|207049.7|206959.7|27
1738768380000|2025-02-05 15:13:00|207032.5|206942.5|206994.1|206904.1|207038.3|206952.9|206994.1|206904.1|29
1738768390000|2025-02-05 15:13:10|206991.4|206901.4|207026.8|206936.8|207036.4|206946.4|206991.4|206901.4|20
1738768400000|2025-02-05 15:13:20|207032.2|206942.2|207009.1|206919.1|207032.2|206942.2|206989.7|206899.7|26
1738768410000|2025-02-05 15:13:30|207011.7|206921.7|206998|206908|207023.4|206933.4|206983.6|206893.6|24
1738768420000|2025-02-05 15:13:40|207000.7|206910.7|206928|206838|207005.2|206915.2|206925.2|206835.2|29
1738768430000|2025-02-05 15:13:50|206924.4|206834.4|206925.5|206835.5|206927.2|206837.2|206919|206829|9
1738768440000|2025-02-05 15:14:00|206917.2|206827.2|206929.5|206839.5|206943.3|206853.3|206917.2|206827.2|16
1738768450000|2025-02-05 15:14:10|206932.4|206842.4|206940|206850|206949|206859|206932.4|206842.4|16
1738768460000|2025-02-05 15:14:20|206938.9|206848.9|206845.4|206795.4|206938.9|206848.9|206845.4|206787|21
1738768470000|2025-02-05 15:14:30|206882.7|206792.7|206851|206801|206882.7|206804.2|206849.6|206792.7|17
1738768480000|2025-02-05 15:14:40|206852.7|206802.7|206851.4|206801.4|206855.5|206805.5|206851.2|206801.2|6
1738768490000|2025-02-05 15:14:50|206846.5|206796.5|206853.3|206803.3|206854.9|206804.9|206846.5|206796.5|15
1738768500000|2025-02-05 15:15:00|206848.6|206798.6|206852.1|206802.1|206861.1|206811.1|206848.6|206798.6|18
1738768510000|2025-02-05 15:15:10|206850.3|206800.3|206868.7|206778.7|206870.6|206801.8|206849.8|206766.6|20
1738768520000|2025-02-05 15:15:20|206867.4|206777.4|206852.9|206762.9|206867.4|206777.4|206847.5|206757.5|13
1738768530000|2025-02-05 15:15:30|206857.2|206767.2|206852.5|206762.5|206861.1|206771.1|206852.5|206762.5|18
1738768540000|2025-02-05 15:15:40|206856.7|206766.7|206772.1|206682.1|206857.6|206767.6|206772.1|206682.1|21
1738768550000|2025-02-05 15:15:50|206770.4|206680.4|206767.6|206677.6|206777.4|206687.4|206762.2|206672.2|19
1738768560000|2025-02-05 15:16:00|206767.8|206677.8|206728.7|206638.7|206770.5|206680.5|206727.7|206637.7|19
1738768570000|2025-02-05 15:16:10|206731.5|206641.5|206720.6|206630.6|206755.4|206665.4|206690.6|206600.6|30
1738768580000|2025-02-05 15:16:20|206724.5|206634.5|206695|206605|206726.1|206636.1|206687.9|206597.9|18
1738768590000|2025-02-05 15:16:30|206695.6|206605.6|206698.7|206608.7|206699|206609|206694.8|206604.8|8
1738768600000|2025-02-05 15:16:40|206695.8|206605.8|206693.7|206603.7|206698.7|206608.7|206693.7|206603.7|4
1738768610000|2025-02-05 15:16:50|206690.3|206600.3|206699.4|206609.4|206699.4|206609.4|206672.9|206582.9|20
1738768620000|2025-02-05 15:17:00|206698|206608|206698.1|206608.1|206698.1|206608.1|206695|206605|3
1738768630000|2025-02-05 15:17:10|206697.8|206607.8|206639.5|206549.5|206700.8|206610.8|206631.7|206541.7|14
1738768640000|2025-02-05 15:17:20|206640.9|206550.9|206623.5|206533.5|206647.8|206557.8|206616.7|206526.7|13
1738768650000|2025-02-05 15:17:30|206614.8|206524.8|206604|206514|206615.5|206525.5|206591.7|206501.7|20
1738768660000|2025-02-05 15:17:40|206600.8|206510.8|206588.8|206498.8|206602.5|206512.5|206582.8|206492.8|17
1738768670000|2025-02-05 15:17:50|206581.5|206491.5|206609.2|206519.2|206610.8|206520.8|206577.2|206487.2|12
1738768680000|2025-02-05 15:18:00|206616.5|206526.5|206641.9|206551.9|206648.9|206558.9|206616.5|206526.5|12
1738768690000|2025-02-05 15:18:10|206645|206555|206640.7|206550.7|206645|206555|206640.7|206550.7|7
1738768700000|2025-02-05 15:18:20|206640.8|206550.8|206644.7|206554.7|206645.6|206555.6|206640.8|206550.8|3
1738768710000|2025-02-05 15:18:30|206642.3|206552.3|206649.1|206559.1|206650.3|206560.3|206640.6|206550.6|9
1738768720000|2025-02-05 15:18:40|206647.3|206557.3|206645|206555|206648.4|206558.4|206645|206555|7
1738768730000|2025-02-05 15:18:50|206651.6|206561.6|206681.5|206591.5|206688.9|206598.9|206651.6|206561.6|9
1738768740000|2025-02-05 15:19:00|206686.9|206596.9|206781.8|206691.8|206785|206695|206681.8|206591.8|19
1738768750000|2025-02-05 15:19:10|206788.8|206698.8|206784.2|206694.2|206819.3|206729.3|206777.3|206687.3|19
1738768760000|2025-02-05 15:19:20|206786.9|206696.9|206792.1|206702.1|206793.8|206703.8|206780.4|206690.4|15
1738768770000|2025-02-05 15:19:30|206788.5|206698.5|206791.3|206701.3|206794.9|206704.9|206784.4|206694.4|15
1738768780000|2025-02-05 15:19:40|206791.7|206701.7|206803.8|206713.8|206803.8|206713.8|206791.7|206701.7|5
1738768790000|2025-02-05 15:19:50|206795.9|206705.9|206739|206649|206802.9|206712.9|206736.5|206646.5|14
1738768800000|2025-02-05 15:20:00|206735.3|206645.3|206677.4|206587.4|206735.3|206645.3|206677.4|206587.4|10
1738768810000|2025-02-05 15:20:10|206683.6|206593.6|206676.6|206586.6|206683.6|206593.6|206671.5|206581.5|17
1738768820000|2025-02-05 15:20:20|206673.7|206583.7|206614|206524|206677.9|206587.9|206607.9|206517.9|18
1738768830000|2025-02-05 15:20:30|206611.7|206521.7|206627.2|206537.2|206664.8|206574.8|206606.9|206519.2|21
1738768840000|2025-02-05 15:20:40|206627.5|206537.5|206628.7|206538.7|206635.4|206545.4|206624|206534|24
1738768850000|2025-02-05 15:20:50|206631.7|206541.7|206617.7|206527.7|206636|206546|206609.4|206519.4|27
1738768860000|2025-02-05 15:21:00|206620.7|206530.7|206668.2|206578.2|206668.2|206578.2|206609.9|206519.9|26
1738768870000|2025-02-05 15:21:10|206668|206578|206611.2|206521.2|206689.8|206599.8|206595.6|206505.6|26
1738768880000|2025-02-05 15:21:20|206614.9|206524.9|206574|206484|206614.9|206524.9|206570.4|206480.4|22
1738768900000|2025-02-05 15:21:40|206576.6|206486.6|206576.4|206486.4|206576.6|206486.6|206570.7|206480.7|3
1738768910000|2025-02-05 15:21:50|206568.2|206478.2|206541.9|206451.9|206568.2|206478.2|206517.6|206427.6|7
1738768920000|2025-02-05 15:22:00|206543.8|206453.8|206593.4|206503.4|206600.4|206510.4|206542.1|206452.1|24
1738768930000|2025-02-05 15:22:10|206595.1|206505.1|206560.6|206470.6|206604.6|206514.6|206555.7|206465.7|20
1738768940000|2025-02-05 15:22:20|206562.5|206472.5|206555.5|206465.5|206584.2|206511.1|206555.5|206465.5|12
1738768950000|2025-02-05 15:22:30|206557.6|206467.6|206534.8|206444.8|206558.3|206468.3|206497.1|206432.2|20
1738768960000|2025-02-05 15:22:40|206530.1|206440.1|206551.2|206461.2|206554.5|206464.5|206530.1|206440.1|11
1738768970000|2025-02-05 15:22:50|206552.8|206462.8|206505.8|206455.8|206552.8|206462.8|206496.2|206437.9|22
1738768980000|2025-02-05 15:23:00|206529.2|206439.2|206527.3|206437.3|206550.3|206460.3|206527.3|206437.3|15
1738768990000|2025-02-05 15:23:10|206531.3|206441.3|206529.8|206439.8|206531.3|206441.3|206524.4|206434.4|3
1738769000000|2025-02-05 15:23:20|206527.8|206437.8|206565.6|206475.6|206565.6|206475.6|206522.5|206432.5|10
1738769010000|2025-02-05 15:23:30|206568.7|206478.7|206565.9|206475.9|206586.5|206496.5|206561.2|206471.2|16
1738769020000|2025-02-05 15:23:40|206558.7|206468.7|206575.3|206485.3|206581.1|206491.1|206558.7|206468.7|13
1738769030000|2025-02-05 15:23:50|206584.3|206494.3|206541.3|206451.3|206587.8|206497.8|206535.6|206445.6|13
1738769040000|2025-02-05 15:24:00|206538|206448|206536.1|206446.1|206551.5|206461.5|206534|206444|16
1738769050000|2025-02-05 15:24:10|206533.1|206443.1|206503.8|206413.8|206551.9|206461.9|206503.8|206413.8|28
1738769060000|2025-02-05 15:24:20|206519.6|206429.6|206518.4|206428.4|206519.9|206429.9|206514|206424|7
1738769070000|2025-02-05 15:24:30|206516.6|206426.6|206514.1|206424.1|206516.6|206426.6|206507.4|206417.4|15
1738769080000|2025-02-05 15:24:40|206517.8|206427.8|206412.5|206322.5|206517.8|206427.8|206400.2|206310.2|19
1738769090000|2025-02-05 15:24:50|206384.5|206294.5|206422.3|206332.3|206427.1|206337.1|206384.5|206294.5|27
1738769100000|2025-02-05 15:25:00|206424.7|206334.7|206462.3|206372.3|206471.9|206381.9|206424.7|206334.7|26
1738769110000|2025-02-05 15:25:10|206461.4|206371.4|206461.6|206371.6|206470.9|206380.9|206421.3|206331.3|26
1738769120000|2025-02-05 15:25:20|206453.3|206363.3|206469.2|206379.2|206475.4|206385.4|206412.4|206360.2|27
1738769130000|2025-02-05 15:25:30|206470.9|206380.9|206503|206413|206503.6|206413.6|206470.9|206380.9|20
1738769140000|2025-02-05 15:25:40|206504.9|206414.9|206492.1|206402.1|206518|206428|206485.1|206395.1|17
1738769150000|2025-02-05 15:25:50|206492|206402|206506.3|206416.3|206506.3|206416.3|206447|206384.1|12
1738769160000|2025-02-05 15:26:00|206505.7|206415.7|206468.6|206378.6|206507.5|206417.5|206446.6|206356.6|24
1738769170000|2025-02-05 15:26:10|206470.3|206380.3|206483.6|206393.6|206493.9|206403.9|206470.3|206380.3|24
1738769180000|2025-02-05 15:26:20|206492.6|206402.6|206486.2|206396.2|206492.8|206402.8|206465.4|206375.4|17
1738769190000|2025-02-05 15:26:30|206487.1|206397.1|206494.8|206404.8|206494.8|206404.8|206471.4|206381.4|21
1738769200000|2025-02-05 15:26:40|206488.4|206398.4|206482.4|206392.4|206496.8|206416.2|206452.7|206388.3|12
1738769210000|2025-02-05 15:26:50|206485.1|206395.1|206530.2|206440.2|206539.8|206449.8|206482.6|206392.6|22
1738769220000|2025-02-05 15:27:00|206532.2|206442.2|206499.3|206409.3|206532.2|206442.2|206474.1|206384.1|20
1738769230000|2025-02-05 15:27:10|206472.2|206422.2|206497.4|206407.4|206510.2|206422.2|206463.5|206386.3|26
1738769240000|2025-02-05 15:27:20|206498|206408|206495.7|206405.7|206502.2|206412.2|206483.6|206393.6|21
1738769250000|2025-02-05 15:27:30|206502.1|206412.1|206549|206459|206549|206459|206494.5|206404.5|7
1738769260000|2025-02-05 15:27:40|206551.6|206461.6|206557|206467|206565.2|206475.2|206524.9|206459.1|14
1738769270000|2025-02-05 15:27:50|206565.8|206475.8|206562.8|206472.8|206566.6|206480.1|206519.9|206468.9|13
1738769280000|2025-02-05 15:28:00|206559.6|206469.6|206551.4|206461.4|206559.8|206469.8|206506.7|206428.7|25
1738769290000|2025-02-05 15:28:10|206547|206457|206560.7|206470.7|206563.6|206473.6|206546.1|206456.1|14
1738769300000|2025-02-05 15:28:20|206558.8|206468.8|206572.2|206482.2|206572.2|206482.2|206558.8|206468.8|3
1738769310000|2025-02-05 15:28:30|206574.6|206484.6|206574.6|206484.6|206578|206488|206568.9|206478.9|10
1738769320000|2025-02-05 15:28:40|206572.4|206482.4|206585.2|206495.2|206595.6|206526.8|206562.7|206481.3|16
1738769330000|2025-02-05 15:28:50|206583.4|206493.4|206691.4|206601.4|206691.4|206601.4|206583.2|206493.2|14
1738769340000|2025-02-05 15:29:00|206688.5|206598.5|206707.2|206617.2|206739.7|206649.7|206686.3|206596.3|21
1738769350000|2025-02-05 15:29:10|206715.8|206625.8|206705.6|206615.6|206716|206626|206693.1|206603.1|14
1738769360000|2025-02-05 15:29:20|206708.2|206618.2|206733.2|206643.2|206733.2|206643.2|206705.6|206615.6|19
1738769370000|2025-02-05 15:29:30|206734.5|206644.5|206738.3|206648.3|206748.3|206658.3|206729.1|206639.1|10
1738769380000|2025-02-05 15:29:40|206741.8|206651.8|206740|206650|206747|206657|206730.4|206640.4|11
1738769390000|2025-02-05 15:29:50|206743.2|206653.2|206761.1|206671.1|206789|206699|206741.3|206651.3|19
1738769400000|2025-02-05 15:30:00|206766.8|206676.8|206777.8|206687.8|206812.1|206722.1|206761.4|206671.4|18
1738769410000|2025-02-05 15:30:10|206782.7|206692.7|206775.4|206685.4|206783.2|206693.2|206737.9|206647.9|22
1738769420000|2025-02-05 15:30:20|206775.1|206685.1|206782.9|206692.9|206785.9|206695.9|206775.1|206685.1|8
1738769430000|2025-02-05 15:30:30|206779.1|206689.1|206918.2|206828.2|206922.4|206832.4|206777.5|206687.5|21
1738769440000|2025-02-05 15:30:40|206914.2|206824.2|206917.3|206827.3|206921.4|206831.4|206905.3|206815.3|23
1738769450000|2025-02-05 15:30:50|206915.4|206825.4|206881.8|206791.8|206915.4|206825.4|206866.4|206776.4|30
1738769460000|2025-02-05 15:31:00|206879.8|206789.8|206906.5|206816.5|206919.9|206829.9|206866.7|206776.7|30
1738769470000|2025-02-05 15:31:10|206908.8|206818.8|206907.2|206817.2|206916.8|206826.8|206907.2|206817.2|27
1738769480000|2025-02-05 15:31:20|206906.8|206816.8|206876.8|206786.8|206907.3|206817.3|206851.2|206767|12
1738769490000|2025-02-05 15:31:30|206870.9|206780.9|206836.2|206746.2|206870.9|206780.9|206826.8|206736.8|9
1738769500000|2025-02-05 15:31:40|206837.5|206747.5|206913.3|206863.3|206937.9|206866.9|206837.5|206747.5|25
1738769510000|2025-02-05 15:31:50|206910.8|206860.8|206914.8|206864.8|206917.5|206867.5|206904.1|206854.1|25
1738769520000|2025-02-05 15:32:00|206915.3|206865.3|206918.2|206868.2|206921.4|206871.4|206914.1|206864.1|10
1738769530000|2025-02-05 15:32:10|206916.2|206866.2|206908.2|206858.2|206917.9|206867.9|206908.2|206858.2|11
1738769540000|2025-02-05 15:32:20|206903|206853|206958|206868|206960.3|206870.3|206899.3|206849.3|23
1738769550000|2025-02-05 15:32:30|206960.2|206870.2|206957.7|206867.7|206960.2|206870.2|206950|206860|14
1738769560000|2025-02-05 15:32:40|206959.3|206869.3|206976.3|206886.3|206981.8|206891.8|206959.3|206869.3|18
1738769570000|2025-02-05 15:32:50|206978.8|206888.8|206957.3|206867.3|206986.1|206896.1|206952.2|206862.2|10
1738769580000|2025-02-05 15:33:00|206951.9|206861.9|206957.3|206867.3|206958.8|206868.8|206951.9|206861.9|12
1738769590000|2025-02-05 15:33:10|206955.6|206865.6|206907|206857|206958.2|206868.2|206907|206857|16
1738769600000|2025-02-05 15:33:20|206913.6|206863.6|206952.4|206862.4|206990.4|206900.4|206913.6|206856.6|13
1738769610000|2025-02-05 15:33:30|206957.4|206867.4|206988.8|206898.8|206993.2|206903.2|206957.4|206867.4|19
1738769620000|2025-02-05 15:33:40|206986.1|206896.1|206985.7|206895.7|206991.1|206901.1|206984|206894|8
1738769630000|2025-02-05 15:33:50|206984|206894|206949.9|206859.9|206997.4|206907.4|206944.5|206854.5|22
1738769640000|2025-02-05 15:34:00|206951.9|206861.9|206956.8|206866.8|206982.5|206892.5|206945.3|206855.3|27
1738769650000|2025-02-05 15:34:10|206962.1|206872.1|206957.9|206867.9|206962.1|206872.1|206949.1|206859.1|8
1738769660000|2025-02-05 15:34:20|206957.8|206867.8|206946.3|206856.3|206957.8|206867.8|206939.8|206849.8|14
1738769670000|2025-02-05 15:34:30|206944.5|206854.5|206948.8|206858.8|206952.1|206862.1|206944.5|206854.5|11
1738769680000|2025-02-05 15:34:40|206952.1|206862.1|206939.3|206849.3|206953.6|206863.6|206936.4|206846.4|6
1738769690000|2025-02-05 15:34:50|206944|206854|206945.8|206855.8|206947.8|206857.8|206942.7|206852.7|10
1738769700000|2025-02-05 15:35:00|206946|206856|206864|206774|206953.9|206863.9|206864|206774|23
1738769710000|2025-02-05 15:35:10|206866.6|206776.6|206820.8|206730.8|206866.6|206776.6|206820.8|206730.8|17
1738769720000|2025-02-05 15:35:20|206830.6|206740.6|206891.4|206801.4|206892|206802|206824.6|206734.6|16
1738769730000|2025-02-05 15:35:30|206891.9|206801.9|206872|206782|206891.9|206801.9|206864.3|206774.3|13
1738769740000|2025-02-05 15:35:40|206869.6|206779.6|206867.9|206777.9|206871.9|206781.9|206864.1|206774.1|13
1738769750000|2025-02-05 15:35:50|206861.8|206771.8|206897.8|206807.8|206897.8|206807.8|206851.5|206761.5|6
1738769760000|2025-02-05 15:36:00|206900.6|206810.6|206900.6|206810.6|206903.9|206813.9|206900.6|206810.6|3
1738769770000|2025-02-05 15:36:10|206874.1|206784.1|206867.2|206777.2|206882.8|206792.8|206865.3|206775.3|20
1738769780000|2025-02-05 15:36:20|206870.3|206780.3|206878.6|206788.6|206885.4|206795.4|206867.8|206777.8|16
1738769790000|2025-02-05 15:36:30|206876.9|206786.9|206897.5|206807.5|206897.5|206807.5|206876.9|206786.9|11
1738769800000|2025-02-05 15:36:40|206890.7|206800.7|206875.9|206785.9|206890.7|206800.7|206869.5|206779.5|20
1738769810000|2025-02-05 15:36:50|206865.6|206775.6|206889.3|206799.3|206889.3|206799.3|206863.9|206773.9|9
1738769820000|2025-02-05 15:37:00|206889.7|206799.7|206946|206856|206948.4|206858.4|206873.8|206783.8|17
1738769830000|2025-02-05 15:37:10|206950.7|206860.7|206945.5|206855.5|206968.7|206878.7|206940.1|206850.1|13
1738769850000|2025-02-05 15:37:30|206943.3|206853.3|206943.3|206853.3|206943.3|206853.3|206943.3|206853.3|1
1738769870000|2025-02-05 15:37:50|206946.7|206856.7|206950.7|206860.7|206950.7|206860.7|206946.7|206856.7|2
1738769880000|2025-02-05 15:38:00|206953.1|206863.1|206964.5|206874.5|206969.4|206879.4|206953.1|206863.1|15
1738769890000|2025-02-05 15:38:10|206966.3|206876.3|206963.9|206873.9|206968.5|206878.5|206963.9|206873.9|6
1738769900000|2025-02-05 15:38:20|206961.8|206871.8|206936.6|206846.6|206961.8|206871.8|206934.2|206844.2|10
1738769910000|2025-02-05 15:38:30|206939.2|206849.2|206936.6|206846.6|206939.6|206849.6|206934.7|206844.7|6
1738769920000|2025-02-05 15:38:40|206938.8|206848.8|206883.9|206793.9|206938.8|206848.8|206883.9|206793.9|8
1738769930000|2025-02-05 15:38:50|206886.3|206796.3|206901.3|206811.3|206901.3|206811.3|206886.3|206796.3|5
1738769940000|2025-02-05 15:39:00|206919.9|206829.9|206909.6|206819.6|206933.7|206843.7|206909.6|206819.6|15
1738769950000|2025-02-05 15:39:10|206915.9|206825.9|206931.4|206841.4|206934|206844|206915.9|206825.9|15
1738769960000|2025-02-05 15:39:20|206934.2|206844.2|206932|206842|206937|206847|206932|206842|8
1738769970000|2025-02-05 15:39:30|206936.2|206846.2|206958.4|206868.4|206958.4|206868.4|206933.9|206843.9|19
1738769980000|2025-02-05 15:39:40|206961.2|206871.2|206943.1|206853.1|206961.2|206871.2|206938.7|206848.7|21
1738769990000|2025-02-05 15:39:50|206941.2|206851.2|206945.9|206855.9|206945.9|206855.9|206941.2|206851.2|11
1738770000000|2025-02-05 15:40:00|206950.5|206860.5|206952.4|206862.4|206985.5|206895.5|206928.2|206838.2|19
1738770010000|2025-02-05 15:40:10|206957.1|206867.1|206976.8|206886.8|206978.5|206888.5|206956.9|206866.9|12
1738770020000|2025-02-05 15:40:20|206978.5|206888.5|207000.7|206910.7|207009|206919|206976.8|206886.8|11
1738770030000|2025-02-05 15:40:30|206996.6|206906.6|207007|206917|207016.6|206926.6|206993.8|206903.8|17
1738770040000|2025-02-05 15:40:40|207003|206913|206985|206895|207007.8|206917.8|206977.3|206887.3|23
1738770050000|2025-02-05 15:40:50|206988.7|206898.7|206983.4|206893.4|206988.7|206898.7|206983.4|206893.4|3
1738770060000|2025-02-05 15:41:00|206981.3|206891.3|206994.8|206904.8|207031.4|206941.4|206981.3|206891.3|15
1738770070000|2025-02-05 15:41:10|207001.4|206911.4|206982.2|206892.2|207006.5|206916.5|206977.4|206887.4|15
1738770080000|2025-02-05 15:41:20|206984.8|206894.8|206987.6|206897.6|206987.6|206897.6|206981|206891|11
1738770090000|2025-02-05 15:41:30|206985.8|206895.8|206979.6|206889.6|206988|206898|206976.6|206886.6|8
1738770100000|2025-02-05 15:41:40|206977|206887|206976.9|206886.9|206980.6|206890.6|206976.9|206886.9|6
1738770120000|2025-02-05 15:42:00|206971.6|206881.6|206943.8|206853.8|206971.6|206881.6|206943.8|206853.8|4
1738770130000|2025-02-05 15:42:10|206917.9|206827.9|206881.3|206791.3|206921.2|206831.2|206881.3|206791.3|15
1738770140000|2025-02-05 15:42:20|206883|206793|206861.2|206771.2|206883|206793|206852.7|206762.7|10
1738770150000|2025-02-05 15:42:30|206858.8|206768.8|206895.5|206805.5|206895.5|206805.5|206858.8|206768.8|17
1738770160000|2025-02-05 15:42:40|206893.8|206803.8|206888.1|206798.1|206908.8|206818.8|206882.5|206792.5|11
1738770170000|2025-02-05 15:42:50|206884.6|206794.6|206880.1|206790.1|206887.6|206797.6|206859.5|206769.5|15
1738770180000|2025-02-05 15:43:00|206875.1|206785.1|206840.6|206750.6|206875.1|206785.1|206840.5|206750.5|14
1738770190000|2025-02-05 15:43:10|206845.7|206755.7|206842.8|206752.8|206852|206762|206842.8|206752.8|9
1738770200000|2025-02-05 15:43:20|206846.4|206756.4|206846.4|206756.4|206846.4|206756.4|206846.4|206756.4|1
1738770210000|2025-02-05 15:43:30|206848.6|206758.6|206848|206758|206852.1|206762.1|206845.3|206755.3|11
1738770220000|2025-02-05 15:43:40|206849.7|206759.7|206847.8|206757.8|206853.7|206763.7|206847.8|206757.8|7
1738770230000|2025-02-05 15:43:50|206851.2|206761.2|206848.7|206758.7|206852.9|206762.9|206846.2|206756.2|6
1738770240000|2025-02-05 15:44:00|206852.2|206762.2|206856.8|206766.8|206856.8|206766.8|206849.3|206759.3|10
1738770250000|2025-02-05 15:44:10|206858.5|206768.5|206851.9|206761.9|206858.5|206768.5|206850.4|206760.4|9
1738770260000|2025-02-05 15:44:20|206854.3|206764.3|206851.7|206761.7|206854.3|206764.3|206851.7|206761.7|4
1738770270000|2025-02-05 15:44:30|206854.1|206764.1|206851|206761|206854.1|206764.1|206845.1|206755.1|4
1738770280000|2025-02-05 15:44:40|206847.5|206757.5|206844.8|206754.8|206847.5|206757.5|206842.5|206752.5|5
1738770290000|2025-02-05 15:44:50|206846.5|206756.5|206847.8|206757.8|206849.3|206759.3|206844.8|206754.8|9
1738770300000|2025-02-05 15:45:00|206845.4|206755.4|206845.6|206755.6|206849.4|206759.4|206842.6|206752.6|15
1738770310000|2025-02-05 15:45:10|206847.3|206757.3|206847.8|206757.8|206847.8|206757.8|206843.2|206753.2|22
1738770320000|2025-02-05 15:45:20|206844.4|206754.4|206849|206759|206849|206759|206842.8|206752.8|9
1738770330000|2025-02-05 15:45:30|206846|206756|206841.4|206751.4|206846|206756|206840.2|206750.2|12
1738770340000|2025-02-05 15:45:40|206843|206753|206842.3|206752.3|206845.5|206755.5|206841.4|206751.4|5
1738770350000|2025-02-05 15:45:50|206874.1|206784.1|206957.5|206867.5|206958|206868|206874.1|206784.1|14
1738770360000|2025-02-05 15:46:00|206960.6|206870.6|206963.8|206873.8|206972.9|206882.9|206950|206860|22
1738770370000|2025-02-05 15:46:10|206964.1|206874.1|206978.8|206888.8|206984.2|206894.2|206963.8|206873.8|21
1738770380000|2025-02-05 15:46:20|206984.6|206894.6|206975.7|206885.7|206984.6|206894.6|206974|206884|3
1738770390000|2025-02-05 15:46:30|206972.1|206882.1|206955.3|206865.3|206973.5|206883.5|206949.7|206859.7|18
1738770400000|2025-02-05 15:46:40|206953.7|206863.7|206969.3|206879.3|206973.7|206883.7|206947.9|206857.9|12
1738770410000|2025-02-05 15:46:50|206973.3|206883.3|206973.5|206883.5|206973.9|206883.9|206968.7|206878.7|6
1738770420000|2025-02-05 15:47:00|206969.6|206879.6|206975.5|206885.5|206976|206886|206969.6|206879.6|9
1738770430000|2025-02-05 15:47:10|206973.3|206883.3|207018.2|206928.2|207024.3|206934.3|206973.3|206883.3|7
1738770440000|2025-02-05 15:47:20|207007.6|206917.6|207013.6|206923.6|207013.6|206923.6|207005.4|206915.4|4
1738770450000|2025-02-05 15:47:30|207011|206921|206978.8|206888.8|207011|206921|206978.8|206888.8|6
1738770460000|2025-02-05 15:47:40|206981.3|206891.3|206968.1|206878.1|206989.4|206899.4|206968.1|206878.1|11
1738770470000|2025-02-05 15:47:50|206928.4|206838.4|206932.3|206842.3|206933|206843|206927.3|206837.3|7
1738770480000|2025-02-05 15:48:00|206934.6|206844.6|207012.1|206922.1|207012.1|206922.1|206934.6|206844.6|18
1738770490000|2025-02-05 15:48:10|207009.5|206919.5|207001.7|206911.7|207010.1|206920.1|206996.4|206906.4|8
1738770500000|2025-02-05 15:48:20|206998.5|206908.5|207002.3|206912.3|207011.6|206921.6|206996.9|206906.9|10
1738770510000|2025-02-05 15:48:30|207004|206914|207002.3|206912.3|207009.9|206919.9|207001.2|206911.2|7
1738770520000|2025-02-05 15:48:40|207002|206912|206958.3|206868.3|207006.2|206916.2|206944.6|206854.6|12
1738770530000|2025-02-05 15:48:50|206958.1|206868.1|206968.4|206878.4|206978.3|206888.3|206944.7|206854.7|17
1738770540000|2025-02-05 15:49:00|206975.6|206885.6|206925.1|206835.1|206975.6|206885.6|206912.2|206822.2|9
1738770550000|2025-02-05 15:49:10|206923.9|206833.9|206957.8|206867.8|206971.7|206881.7|206923.9|206833.9|13
1738770560000|2025-02-05 15:49:20|206964.6|206874.6|206931.6|206841.6|206964.6|206874.6|206931.6|206841.6|13
1738770570000|2025-02-05 15:49:30|206929|206839|206956.9|206866.9|206956.9|206866.9|206929|206839|8
1738770580000|2025-02-05 15:49:40|206955|206865|206967.1|206877.1|206982|206892|206935.7|206845.7|19
1738770590000|2025-02-05 15:49:50|206967.8|206877.8|206964.3|206874.3|206973.3|206883.3|206951.7|206861.7|17
1738770600000|2025-02-05 15:50:00|206958.7|206868.7|207005.1|206915.1|207014.3|206924.3|206954.7|206864.7|13
1738770610000|2025-02-05 15:50:10|206995.3|206905.3|206945.1|206855.1|207004.8|206914.8|206945.1|206855.1|18
1738770620000|2025-02-05 15:50:20|206953.1|206863.1|206949.5|206859.5|206980|206890|206948.4|206858.4|14
1738770630000|2025-02-05 15:50:30|206953.8|206863.8|206999.7|206909.7|207006.8|206916.8|206953.8|206863.8|17
1738770640000|2025-02-05 15:50:40|207001.3|206911.3|207002.7|206912.7|207008.1|206918.1|206996.3|206906.3|10
1738770650000|2025-02-05 15:50:50|207008.6|206918.6|206995|206905|207020.4|206930.4|206995|206905|15
1738770660000|2025-02-05 15:51:00|206994.2|206904.2|206999.2|206909.2|207014.9|206924.9|206994|206904|17
1738770670000|2025-02-05 15:51:10|206998.9|206908.9|207056.8|206966.8|207068.7|206981.5|206998.9|206908.9|24
1738770680000|2025-02-05 15:51:20|207059.7|206969.7|206975.5|206885.5|207059.7|206969.7|206971.2|206881.2|22
1738770690000|2025-02-05 15:51:30|206972.8|206882.8|206970.2|206880.2|206977.7|206887.7|206970.2|206880.2|12
1738770700000|2025-02-05 15:51:40|206967.2|206877.2|206969.8|206879.8|206975.8|206885.8|206961.4|206871.4|9
1738770710000|2025-02-05 15:51:50|206973.4|206883.4|206984.1|206894.1|206988.5|206898.5|206973.4|206883.4|8
1738770720000|2025-02-05 15:52:00|206982.4|206892.4|207001.3|206911.3|207009.8|206919.8|206982.4|206892.4|29
1738770730000|2025-02-05 15:52:10|206995.6|206905.6|207004.2|206914.2|207015.8|206925.8|206995.1|206905.1|19
1738770740000|2025-02-05 15:52:20|206998.9|206908.9|207003.9|206913.9|207015.5|206925.5|206998.7|206908.7|9
1738770750000|2025-02-05 15:52:30|207007.3|206917.3|207016.5|206926.5|207029.9|206939.9|207000.3|206910.3|11
1738770760000|2025-02-05 15:52:40|207019|206929|207005|206915|207025.9|206935.9|207005|206915|9
1738770770000|2025-02-05 15:52:50|207012.5|206922.5|207010|206920|207013|206923|207003|206913|8
1738770780000|2025-02-05 15:53:00|207013.4|206923.4|207020.2|206930.2|207020.2|206930.2|207011.7|206921.7|12
1738770790000|2025-02-05 15:53:10|207015.5|206925.5|207017.4|206927.4|207025.8|206935.8|207015.5|206925.5|7
1738770800000|2025-02-05 15:53:20|207015|206925|207017.7|206927.7|207017.7|206927.7|207015|206925|2
1738770810000|2025-02-05 15:53:30|207018.6|206928.6|206958.8|206868.8|207020.8|206930.8|206958.8|206868.8|10
1738770820000|2025-02-05 15:53:40|206965.2|206875.2|206981.4|206891.4|206981.4|206891.4|206965.2|206875.2|4
1738770830000|2025-02-05 15:53:50|206978.7|206888.7|206950.6|206860.6|206981|206891|206950.6|206860.6|5
1738770840000|2025-02-05 15:54:00|206952.9|206862.9|206970.2|206880.2|206991.6|206901.6|206952.9|206862.9|7
1738770850000|2025-02-05 15:54:10|206972.8|206882.8|206970.3|206880.3|206994.9|206904.9|206969.3|206879.3|7
1738770860000|2025-02-05 15:54:20|206974.7|206884.7|206975.3|206885.3|206978.4|206888.4|206971.7|206881.7|10
1738770870000|2025-02-05 15:54:30|206977.9|206887.9|206972.3|206882.3|206980.7|206890.7|206964.2|206874.2|8
1738770880000|2025-02-05 15:54:40|206978.9|206888.9|206986.1|206896.1|206991.9|206901.9|206978.9|206888.9|11
1738770890000|2025-02-05 15:54:50|206983.3|206893.3|207000.5|206910.5|207014.3|206924.3|206974.9|206884.9|15
1738770900000|2025-02-05 15:55:00|207011.2|206921.2|206975.5|206885.5|207011.2|206921.2|206967.6|206877.6|20
1738770910000|2025-02-05 15:55:10|206980.8|206890.8|207049.6|206959.6|207058|206968|206975.5|206885.5|24
1738770920000|2025-02-05 15:55:20|207053.8|206963.8|207018.4|206928.4|207053.8|206963.8|207010.8|206920.8|18
1738770930000|2025-02-05 15:55:30|207018.7|206928.7|207025.3|206935.3|207032.5|206942.5|207018.7|206928.7|13
1738770940000|2025-02-05 15:55:40|207030.1|206940.1|207102.7|207012.7|207122.1|207032.1|207030.1|206940.1|26
1738770950000|2025-02-05 15:55:50|207106.6|207016.6|207107.4|207017.4|207126.5|207036.5|207101|207011|24
1738770960000|2025-02-05 15:56:00|207105.1|207015.1|207094.9|207004.9|207105.1|207015.1|207082.5|206992.5|6
1738770970000|2025-02-05 15:56:10|207101.2|207011.2|207056|206966|207101.2|207011.2|207051.6|206961.6|12
1738770980000|2025-02-05 15:56:20|207060.2|206970.2|207052.4|206962.4|207064|206974|207052.4|206962.4|8
1738770990000|2025-02-05 15:56:30|207048.5|206958.5|207036.5|206946.5|207048.5|206958.5|207021|206931|19
1738771000000|2025-02-05 15:56:40|207039.6|206949.6|207032.3|206942.3|207040.6|206950.6|207032.3|206942.3|7
1738771010000|2025-02-05 15:56:50|207029.3|206939.3|207025|206935|207034.3|206944.3|207016.2|206926.2|18
1738771020000|2025-02-05 15:57:00|207028.4|206938.4|207022.3|206932.3|207038|206948|207017.8|206927.8|12
1738771030000|2025-02-05 15:57:10|207025.1|206935.1|207023.5|206933.5|207032.2|206942.2|207016.4|206926.4|9
1738771040000|2025-02-05 15:57:20|207021.1|206931.1|207012.2|206922.2|207030.7|206940.7|207010|206920|7
1738771050000|2025-02-05 15:57:30|207014.8|206924.8|207010.4|206920.4|207022.2|206932.2|207004.1|206914.1|14
1738771060000|2025-02-05 15:57:40|207012.7|206922.7|207025.9|206935.9|207027.6|206937.6|207012.7|206922.7|13
1738771070000|2025-02-05 15:57:50|207024.2|206934.2|206995.9|206945.9|207025.8|206954.2|206989.7|206929.4|13
1738771080000|2025-02-05 15:58:00|206999.7|206949.7|207062.8|206972.8|207062.8|206972.8|206999.5|206949.5|17
1738771090000|2025-02-05 15:58:10|207060.2|206970.2|206988.3|206898.3|207060.2|206970.2|206966.5|206876.5|19
1738771100000|2025-02-05 15:58:20|206985.5|206895.5|207002.5|206912.5|207002.5|206912.5|206985.5|206895.5|8
1738771110000|2025-02-05 15:58:30|207004.1|206914.1|207021.5|206931.5|207049.5|206959.5|207004.1|206914.1|9
1738771120000|2025-02-05 15:58:40|207025.3|206935.3|207018.5|206928.5|207030.1|206940.1|207010.8|206920.8|13
1738771130000|2025-02-05 15:58:50|207021.9|206931.9|207039.5|206949.5|207044.1|206954.1|207021.9|206931.9|21
1738771140000|2025-02-05 15:59:00|207034.7|206944.7|207023.1|206933.1|207041.5|206951.5|207018.5|206928.5|14
1738771150000|2025-02-05 15:59:10|207019.2|206929.2|207044.2|206954.2|207044.2|206954.2|207016.9|206926.9|15
1738771160000|2025-02-05 15:59:20|207041.8|206951.8|207041.4|206951.4|207046.7|206956.7|207031.1|206941.1|15
1738771170000|2025-02-05 15:59:30|207044.9|206954.9|207043.2|206953.2|207045.6|206955.6|207031.6|206941.6|17
1738771180000|2025-02-05 15:59:40|207043|206953|207031.2|206941.2|207050.1|206960.1|207031.2|206941.2|17
1738771190000|2025-02-05 15:59:50|207028.1|206938.1|207025.2|206935.2|207038.4|206948.4|207020.4|206930.4|14
1738771200000|2025-02-05 16:00:00|207023.9|206933.9|207021.7|206931.7|207030.4|206940.4|207019.7|206929.7|21
1738771210000|2025-02-05 16:00:10|207023.1|206933.1|207034.7|206944.7|207034.7|206944.7|207023.1|206933.1|11
1738771220000|2025-02-05 16:00:20|207036.2|206946.2|207028.7|206938.7|207036.9|206946.9|207025.3|206935.3|17
1738771230000|2025-02-05 16:00:30|207025.5|206935.5|207015.5|206925.5|207025.5|206935.5|207010.4|206920.4|11
1738771240000|2025-02-05 16:00:40|207010.7|206920.7|207008.8|206918.8|207030.6|206940.6|207008.8|206918.8|12
1738771250000|2025-02-05 16:00:50|207006.9|206916.9|206981.2|206891.2|207006.9|206916.9|206960|206887.6|21
1738771260000|2025-02-05 16:01:00|206982.1|206892.1|206941.5|206851.5|206982.1|206899.7|206934.9|206844.9|22
1738771270000|2025-02-05 16:01:10|206943|206853|206980.2|206890.2|206980.2|206890.2|206943|206853|21
1738771280000|2025-02-05 16:01:20|206978.4|206888.4|206974.2|206884.2|206986.9|206896.9|206968.3|206878.3|14
1738771290000|2025-02-05 16:01:30|206976.2|206886.2|206931.5|206841.5|206976.2|206886.2|206931.5|206841.5|10
1738771300000|2025-02-05 16:01:40|206887.8|206797.8|206915.7|206825.7|206929.6|206839.6|206887.8|206797.8|25
1738771310000|2025-02-05 16:01:50|206910.4|206820.4|206832.7|206742.7|206910.4|206820.4|206798.2|206737|25
1738771320000|2025-02-05 16:02:00|206834.5|206744.5|206785.5|206735.5|206851.7|206761.7|206785.3|206722|21
1738771330000|2025-02-05 16:02:10|206782|206732|206792|206702|206807.5|206732|206782|206702|14
1738771340000|2025-02-05 16:02:20|206790|206700|206748.7|206658.7|206790|206700|206745.7|206655.7|22
1738771350000|2025-02-05 16:02:30|206741.9|206651.9|206722.6|206632.6|206746.8|206656.8|206718.4|206628.4|15
1738771360000|2025-02-05 16:02:40|206725.2|206635.2|206732.4|206642.4|206746.1|206656.1|206725.2|206635.2|8
1738771370000|2025-02-05 16:02:50|206727.6|206637.6|206670.4|206580.4|206727.6|206637.6|206669.9|206579.9|11
1738771380000|2025-02-05 16:03:00|206672.5|206582.5|206524.2|206434.2|206672.5|206582.5|206518.8|206428.8|27
1738771390000|2025-02-05 16:03:10|206518.5|206428.5|206533.4|206443.4|206549.9|206459.9|206512.6|206422.6|19
1738771400000|2025-02-05 16:03:20|206542|206452|206559.8|206469.8|206560.4|206470.4|206542|206452|20
1738771410000|2025-02-05 16:03:30|206556.6|206466.6|206624.9|206534.9|206624.9|206534.9|206556.6|206466.6|12
1738771420000|2025-02-05 16:03:40|206628.2|206538.2|206642.2|206552.2|206648.9|206558.9|206627.9|206537.9|14
1738771430000|2025-02-05 16:03:50|206644.6|206554.6|206646.8|206556.8|206646.8|206556.8|206644.6|206554.6|2
1738771440000|2025-02-05 16:04:00|206641.6|206551.6|206637.3|206547.3|206641.6|206551.6|206623.7|206533.7|6
1738771450000|2025-02-05 16:04:10|206634.2|206544.2|206630.1|206540.1|206634.2|206544.2|206603.7|206513.7|12
1738771460000|2025-02-05 16:04:20|206632.2|206542.2|206601.2|206511.2|206634.5|206544.5|206601.2|206511.2|4
1738771470000|2025-02-05 16:04:30|206598|206508|206600.6|206510.6|206600.6|206510.6|206598|206508|2
1738771480000|2025-02-05 16:04:40|206605.4|206515.4|206607.6|206517.6|206622.5|206532.5|206605.4|206515.4|12
1738771490000|2025-02-05 16:04:50|206605|206515|206618|206528|206619|206529|206600.1|206510.1|12
1738771500000|2025-02-05 16:05:00|206615.8|206525.8|206631|206541|206631|206541|206609.7|206519.7|12
1738771510000|2025-02-05 16:05:10|206634.3|206544.3|206687.8|206597.8|206696.3|206606.3|206634.3|206544.3|9
1738771520000|2025-02-05 16:05:20|206686.3|206596.3|206691.4|206601.4|206692.3|206602.3|206686.3|206596.3|8
1738771530000|2025-02-05 16:05:30|206696.2|206606.2|206695.3|206605.3|206726.3|206636.3|206690.4|206600.4|23
1738771540000|2025-02-05 16:05:40|206695|206605|206689.9|206599.9|206695|206605|206684.9|206594.9|7
1738771550000|2025-02-05 16:05:50|206686.8|206596.8|206636|206586|206696|206606|206636|206586|11
1738771560000|2025-02-05 16:06:00|206638.2|206588.2|206643.3|206593.3|206672.7|206594.4|206636.4|206582.7|22
1738771570000|2025-02-05 16:06:10|206641.5|206591.5|206636.6|206586.6|206686.4|206596.4|206636.6|206570.1|18
1738771580000|2025-02-05 16:06:20|206638.7|206588.7|206638.2|206588.2|206673|206606.2|206633|206570.8|16
1738771590000|2025-02-05 16:06:30|206633.9|206583.9|206589.2|206499.2|206637.4|206587.4|206570.6|206480.6|9
1738771600000|2025-02-05 16:06:40|206590.2|206500.2|206644.9|206554.9|206644.9|206554.9|206589.3|206499.3|14
1738771610000|2025-02-05 16:06:50|206626.9|206536.9|206655.4|206565.4|206655.4|206565.4|206619.9|206529.9|16
1738771620000|2025-02-05 16:07:00|206653.6|206563.6|206658.6|206568.6|206663.4|206573.4|206651.7|206561.7|10
1738771630000|2025-02-05 16:07:10|206651.6|206561.6|206656.7|206566.7|206659|206569|206651.6|206561.6|4
1738771640000|2025-02-05 16:07:20|206659.1|206569.1|206656.8|206566.8|206659.1|206569.1|206652.5|206562.5|4
1738771650000|2025-02-05 16:07:30|206659.2|206569.2|206658|206568|206659.2|206569.2|206658|206568|2
1738771660000|2025-02-05 16:07:40|206660.4|206570.4|206662.7|206572.7|206668|206578|206645.9|206555.9|11
1738771670000|2025-02-05 16:07:50|206660.5|206570.5|206671.8|206581.8|206671.8|206581.8|206660.5|206570.5|3
1738771680000|2025-02-05 16:08:00|206668|206578|206624.7|206574.7|206670.1|206580.1|206624.7|206542.2|7
1738771690000|2025-02-05 16:08:10|206620.9|206570.9|206572.6|206482.6|206620.9|206570.9|206567.6|206477.6|11
1738771700000|2025-02-05 16:08:20|206570.2|206480.2|206553.2|206463.2|206570.2|206480.2|206542.4|206452.4|8
1738771710000|2025-02-05 16:08:30|206555.6|206465.6|206577.4|206487.4|206577.4|206487.4|206555.6|206465.6|6
1738771720000|2025-02-05 16:08:40|206575|206485|206596.9|206506.9|206624.8|206574.8|206565.6|206475.6|17
1738771730000|2025-02-05 16:08:50|206602.6|206512.6|206610.1|206520.1|206610.1|206520.1|206602.6|206512.6|2
1738771740000|2025-02-05 16:09:00|206610.4|206520.4|206609.3|206519.3|206610.4|206520.4|206607|206517|4
1738771750000|2025-02-05 16:09:10|206607.2|206517.2|206565.9|206515.9|206607.2|206517.2|206565.9|206505.9|3
1738771760000|2025-02-05 16:09:20|206563.9|206513.9|206565.6|206515.6|206565.6|206515.6|206563.9|206513.9|2
1738771780000|2025-02-05 16:09:40|206570.7|206520.7|206526.4|206476.4|206570.7|206520.7|206526.4|206476.4|5
1738771790000|2025-02-05 16:09:50|206530.6|206480.6|206565|206475|206567.6|206480.6|206526.4|206468.3|9
1738771800000|2025-02-05 16:10:00|206563.8|206473.8|206573.8|206483.8|206573.8|206483.8|206560.8|206470.8|7
1738771810000|2025-02-05 16:10:10|206570.2|206480.2|206557.5|206467.5|206570.2|206480.2|206557.5|206467.5|3
1738771820000|2025-02-05 16:10:20|206558.7|206468.7|206550.4|206460.4|206565.9|206475.9|206550.4|206460.4|13
1738771830000|2025-02-05 16:10:30|206552.3|206462.3|206552.3|206462.3|206552.3|206462.3|206552.3|206462.3|1
1738771840000|2025-02-05 16:10:40|206554.5|206464.5|206551.4|206461.4|206554.8|206464.8|206551.4|206461.4|5
1738771850000|2025-02-05 16:10:50|206548.9|206458.9|206546.3|206456.3|206548.9|206458.9|206545.1|206455.1|3
1738771860000|2025-02-05 16:11:00|206548|206458|206547.8|206457.8|206548|206458|206544.9|206454.9|5
1738771870000|2025-02-05 16:11:10|206545.6|206455.6|206528.8|206438.8|206549.3|206459.3|206528.8|206438.8|10
1738771880000|2025-02-05 16:11:20|206525.7|206435.7|206507.9|206417.9|206525.7|206435.7|206506.3|206416.3|8
1738771890000|2025-02-05 16:11:30|206510.5|206420.5|206519.8|206429.8|206522.6|206432.6|206510.5|206420.5|4
1738771900000|2025-02-05 16:11:40|206518.2|206428.2|206522.6|206432.6|206523|206433|206518.2|206428.2|7
1738771910000|2025-02-05 16:11:50|206521|206431|206514.7|206424.7|206521|206431|206514.7|206424.7|4
1738771920000|2025-02-05 16:12:00|206516.9|206426.9|206500.1|206410.1|206523.4|206433.4|206497|206407|13
1738771930000|2025-02-05 16:12:10|206498.1|206408.1|206473.2|206383.2|206498.1|206408.1|206470.7|206380.7|8
1738771940000|2025-02-05 16:12:20|206478.2|206388.2|206474.8|206384.8|206478.2|206388.2|206474.8|206384.8|2
1738771950000|2025-02-05 16:12:30|206478.1|206388.1|206475.8|206385.8|206478.1|206388.1|206475.8|206385.8|5
1738771960000|2025-02-05 16:12:40|206477.4|206387.4|206475.8|206385.8|206477.4|206387.4|206475.8|206385.8|2
1738771970000|2025-02-05 16:12:50|206477.4|206387.4|206478.8|206388.8|206481.2|206391.2|206477.4|206387.4|3
1738771980000|2025-02-05 16:13:00|206477|206387|206511.9|206421.9|206511.9|206421.9|206477|206387|7
1738771990000|2025-02-05 16:13:10|206514.2|206424.2|206516.3|206426.3|206518.7|206428.7|206514.2|206424.2|3
1738772000000|2025-02-05 16:13:20|206514.2|206424.2|206516.3|206426.3|206516.3|206426.3|206514.2|206424.2|2
1738772010000|2025-02-05 16:13:30|206527.2|206437.2|206524.5|206434.5|206548.1|206458.1|206520.4|206430.4|9
1738772020000|2025-02-05 16:13:40|206519.9|206429.9|206529.4|206439.4|206533.9|206443.9|206519.9|206429.9|9
1738772030000|2025-02-05 16:13:50|206526.4|206436.4|206529.5|206439.5|206529.5|206439.5|206524.9|206434.9|6
1738772040000|2025-02-05 16:14:00|206526.5|206436.5|206528.2|206438.2|206530.2|206440.2|206522.5|206432.5|9
1738772050000|2025-02-05 16:14:10|206529.9|206439.9|206523.6|206433.6|206529.9|206439.9|206520.2|206430.2|13
1738772060000|2025-02-05 16:14:20|206526.8|206436.8|206522|206432|206550.1|206460.1|206522|206432|14
1738772070000|2025-02-05 16:14:30|206524.3|206434.3|206524.3|206434.3|206524.3|206434.3|206520.2|206430.2|3
1738772080000|2025-02-05 16:14:40|206527.4|206437.4|206538.3|206448.3|206544.1|206454.1|206527.4|206437.4|10
1738772090000|2025-02-05 16:14:50|206540.8|206450.8|206548.4|206458.4|206548.9|206458.9|206537.1|206447.1|8
1738772100000|2025-02-05 16:15:00|206550.5|206460.5|206548.7|206458.7|206551.2|206461.2|206548.7|206458.7|3
1738772110000|2025-02-05 16:15:10|206551.4|206461.4|206551|206461|206551.4|206461.4|206548.5|206458.5|3
1738772120000|2025-02-05 16:15:20|206555.4|206465.4|206552.5|206462.5|206570.4|206480.4|206550.7|206460.7|5
1738772130000|2025-02-05 16:15:30|206556.1|206466.1|206542.3|206452.3|206575|206485|206503.6|206432.6|12
1738772140000|2025-02-05 16:15:40|206545.1|206455.1|206540|206450|206545.9|206455.9|206535|206445|10
1738772150000|2025-02-05 16:15:50|206540.9|206450.9|206519.8|206429.8|206540.9|206450.9|206512.3|206422.3|10
1738772160000|2025-02-05 16:16:00|206518.1|206428.1|206498.2|206408.2|206519.8|206429.8|206492.9|206402.9|11
1738772170000|2025-02-05 16:16:10|206501.7|206411.7|206540.1|206490.1|206540.1|206490.1|206501.3|206411.3|13
1738772180000|2025-02-05 16:16:20|206542.4|206492.4|206540.8|206490.8|206542.4|206492.4|206540.8|206490.8|2
1738772190000|2025-02-05 16:16:30|206533.6|206483.6|206538|206488|206538|206488|206533.6|206483.6|2
1738772210000|2025-02-05 16:16:50|206540.8|206490.8|206549.3|206499.3|206549.3|206499.3|206540.8|206490.8|2
1738772240000|2025-02-05 16:17:20|206551.5|206501.5|206587.3|206537.3|206631.2|206541.2|206551.5|206501.5|9
1738772250000|2025-02-05 16:17:30|206585.6|206535.6|206595.4|206505.4|206600|206535.6|206564.1|206474.1|6
1738772260000|2025-02-05 16:17:40|206598.1|206508.1|206537.9|206487.9|206605.3|206515.3|206536|206486|7
1738772270000|2025-02-05 16:17:50|206541.1|206491.1|206536.1|206486.1|206545.6|206495.6|206534.2|206484.2|8
1738772280000|2025-02-05 16:18:00|206541.2|206491.2|206509.2|206459.2|206546.4|206496.4|206502.9|206436.1|18
1738772290000|2025-02-05 16:18:10|206513.1|206463.1|206553.2|206463.2|206553.2|206466.5|206501.7|206432.3|20
1738772300000|2025-02-05 16:18:20|206553|206463|206595.3|206505.3|206597.8|206507.8|206541.2|206451.2|17
1738772310000|2025-02-05 16:18:30|206590.3|206500.3|206595.8|206505.8|206603.5|206513.5|206590.3|206500.3|14
1738772320000|2025-02-05 16:18:40|206585.8|206495.8|206568.3|206478.3|206598.3|206508.3|206553.7|206478.3|22
1738772330000|2025-02-05 16:18:50|206573.3|206483.3|206568.7|206478.7|206573.3|206483.3|206568.7|206478.7|3
1738772340000|2025-02-05 16:19:00|206565.6|206475.6|206569.5|206479.5|206569.5|206479.5|206564.5|206474.5|4
1738772350000|2025-02-05 16:19:10|206567.9|206477.9|206580.2|206490.2|206584.2|206494.2|206567.9|206477.9|4
1738772360000|2025-02-05 16:19:20|206577.8|206487.8|206573.9|206483.9|206577.8|206487.8|206573.9|206483.9|3
1738772370000|2025-02-05 16:19:30|206575.7|206485.7|206551.3|206461.3|206578.7|206494.5|206534.5|206454.1|19
1738772380000|2025-02-05 16:19:40|206553.7|206463.7|206553.7|206463.7|206553.7|206463.7|206553.7|206463.7|1
1738772390000|2025-02-05 16:19:50|206562.1|206472.1|206569.5|206479.5|206573.3|206483.3|206562.1|206472.1|9
1738772400000|2025-02-05 16:20:00|206573.9|206483.9|206573.5|206483.5|206574.9|206484.9|206565.5|206475.5|13
1738772410000|2025-02-05 16:20:10|206568.3|206478.3|206569.1|206479.1|206571.7|206481.7|206565|206475|7
1738772420000|2025-02-05 16:20:20|206571.8|206481.8|206572.5|206482.5|206574.2|206484.2|206568.3|206478.3|6
1738772430000|2025-02-05 16:20:30|206570.7|206480.7|206574.1|206484.1|206574.1|206484.1|206565.1|206475.1|5
1738772440000|2025-02-05 16:20:40|206574|206484|206569.3|206479.3|206574|206484|206569.3|206479.3|4
1738772450000|2025-02-05 16:20:50|206573|206483|206568|206478|206573|206483|206568|206478|2
1738772460000|2025-02-05 16:21:00|206562.6|206472.6|206522.3|206472.3|206562.6|206486.8|206522.3|206442|19
1738772470000|2025-02-05 16:21:10|206526.6|206476.6|206499.6|206409.6|206526.6|206476.6|206497.3|206407.3|10
1738772480000|2025-02-05 16:21:20|206497.8|206407.8|206497.8|206407.8|206497.8|206407.8|206497.8|206407.8|1
1738772490000|2025-02-05 16:21:30|206495.6|206405.6|206524.3|206434.3|206540.8|206450.8|206494.2|206404.2|17
1738772500000|2025-02-05 16:21:40|206520.6|206430.6|206518.3|206428.3|206524.4|206434.4|206517|206427|5
1738772510000|2025-02-05 16:21:50|206509.8|206419.8|206522.7|206432.7|206522.7|206432.7|206506.1|206416.1|6
1738772520000|2025-02-05 16:22:00|206520.9|206430.9|206521.3|206431.3|206523.3|206433.3|206516.9|206426.9|14
1738772530000|2025-02-05 16:22:10|206519.4|206429.4|206519.4|206429.4|206519.4|206429.4|206519.4|206429.4|1
1738772540000|2025-02-05 16:22:20|206515.9|206425.9|206523.5|206433.5|206525.8|206435.8|206515.9|206425.9|8
1738772550000|2025-02-05 16:22:30|206518.8|206428.8|206530.6|206440.6|206530.6|206440.6|206518.8|206428.8|9
1738772560000|2025-02-05 16:22:40|206528.2|206438.2|206524.2|206434.2|206528.2|206438.2|206524.2|206434.2|4
1738772570000|2025-02-05 16:22:50|206521.1|206431.1|206524.1|206434.1|206524.9|206434.9|206513.9|206423.9|8
1738772580000|2025-02-05 16:23:00|206520.9|206430.9|206525.6|206435.6|206525.6|206435.6|206518.3|206428.3|14
1738772590000|2025-02-05 16:23:10|206526.4|206436.4|206524.6|206434.6|206527.3|206437.3|206521.3|206431.3|12
1738772600000|2025-02-05 16:23:20|206525.6|206435.6|206527.5|206437.5|206527.5|206437.5|206525.6|206435.6|2
1738772610000|2025-02-05 16:23:30|206526.2|206436.2|206525.3|206435.3|206526.2|206436.2|206524|206434|3
1738772620000|2025-02-05 16:23:40|206524|206434|206571.9|206481.9|206576.9|206486.9|206524|206434|9
1738772630000|2025-02-05 16:23:50|206575.8|206485.8|206575.2|206485.2|206575.8|206485.8|206568.9|206478.9|5
1738772640000|2025-02-05 16:24:00|206568.9|206478.9|206566.5|206476.5|206574.4|206484.4|206566.1|206476.1|6
1738772650000|2025-02-05 16:24:10|206568.7|206478.7|206528.3|206478.3|206568.7|206478.7|206515.5|206449.9|16
1738772660000|2025-02-05 16:24:20|206520.2|206470.2|206530.4|206480.4|206530.4|206480.4|206520.2|206470.2|3
1738772670000|2025-02-05 16:24:30|206532.6|206482.6|206533|206483|206533|206483|206520.7|206470.7|8
1738772680000|2025-02-05 16:24:40|206530.8|206480.8|206571.3|206481.3|206571.3|206485.8|206530.8|206476.7|6
1738772690000|2025-02-05 16:24:50|206573.2|206483.2|206571.1|206481.1|206573.2|206483.2|206571.1|206481.1|2
1738772700000|2025-02-05 16:25:00|206577.5|206487.5|206582.2|206492.2|206591.2|206501.2|206577.5|206487.5|12
1738772710000|2025-02-05 16:25:10|206584|206494|206568.1|206478.1|206618.5|206528.5|206560.1|206470.1|19
1738772720000|2025-02-05 16:25:20|206560.5|206470.5|206524.6|206474.6|206560.5|206485.8|206519.5|206458.8|13
1738772730000|2025-02-05 16:25:30|206526.7|206476.7|206526.7|206476.7|206526.7|206476.7|206526.7|206476.7|1
1738772740000|2025-02-05 16:25:40|206519.8|206469.8|206495.4|206445.4|206519.8|206469.8|206492.5|206442.5|6
1738772760000|2025-02-05 16:26:00|206496.8|206446.8|206504|206414|206525.7|206446.8|206496.8|206409.2|19
1738772770000|2025-02-05 16:26:10|206508.7|206418.7|206507.2|206417.2|206512.3|206422.3|206506.5|206416.5|10
1738772780000|2025-02-05 16:26:20|206509.5|206419.5|206511.6|206421.6|206519.5|206429.5|206503.1|206413.1|11
1738772790000|2025-02-05 16:26:30|206514.2|206424.2|206526.8|206436.8|206526.8|206436.8|206514.2|206424.2|5
1738772800000|2025-02-05 16:26:40|206528.5|206438.5|206609|206519|206631.3|206544|206528.5|206438.5|17
1738772810000|2025-02-05 16:26:50|206558.4|206468.4|206528.8|206438.8|206573.7|206483.7|206522.3|206432.3|19
1738772820000|2025-02-05 16:27:00|206522.3|206432.3|206503.8|206413.8|206528.6|206438.6|206499.6|206409.6|8
1738772830000|2025-02-05 16:27:10|206497.7|206407.7|206495.8|206405.8|206497.7|206407.7|206487.8|206397.8|7
1738772840000|2025-02-05 16:27:20|206491.4|206401.4|206496.5|206406.5|206496.5|206406.5|206491.4|206401.4|2
1738772850000|2025-02-05 16:27:30|206491.4|206401.4|206471.9|206421.9|206496|206428.1|206471.9|206401.4|8
1738772860000|2025-02-05 16:27:40|206473.7|206423.7|206477.5|206427.5|206477.5|206427.5|206471.7|206421.7|12
1738772870000|2025-02-05 16:27:50|206487.4|206437.4|206483.2|206433.2|206501.9|206437.4|206470.3|206399.9|23
1738772880000|2025-02-05 16:28:00|206485.3|206435.3|206489|206439|206505.6|206439|206473.2|206395.9|17
1738772890000|2025-02-05 16:28:10|206510.3|206420.3|206475.9|206385.9|206510.3|206442.9|206473.1|206385.9|10
1738772900000|2025-02-05 16:28:20|206482.1|206392.1|206442.2|206392.2|206482.1|206400.3|206438|206380.7|11
1738772910000|2025-02-05 16:28:30|206439.1|206389.1|206439.3|206349.3|206442.3|206392.3|206412.2|206349.3|8
1738772920000|2025-02-05 16:28:40|206436|206346|206438.4|206348.4|206439.8|206349.8|206431.5|206341.5|7
1738772930000|2025-02-05 16:28:50|206440.4|206350.4|206507.1|206417.1|206507.1|206417.1|206410.3|206346.3|13
1738772940000|2025-02-05 16:29:00|206500.9|206410.9|206505.1|206415.1|206505.1|206415.1|206498.9|206408.9|3
1738772950000|2025-02-05 16:29:10|206508.8|206418.8|206512.2|206422.2|206512.2|206422.2|206493|206403|14
1738772960000|2025-02-05 16:29:20|206509.4|206419.4|206528|206438|206528|206438|206504.9|206414.9|5
1738772970000|2025-02-05 16:29:30|206538.1|206448.1|206553.3|206463.3|206553.3|206463.3|206538.1|206448.1|6
1738772980000|2025-02-05 16:29:40|206548.8|206458.8|206534.3|206444.3|206548.8|206458.8|206514.9|206424.9|15
1738772990000|2025-02-05 16:29:50|206529.6|206439.6|206534|206444|206534|206444|206527|206437|4
1738773000000|2025-02-05 16:30:00|206536.4|206446.4|206531|206441|206539.9|206449.9|206508.4|206418.4|12
1738773010000|2025-02-05 16:30:10|206534|206444|206539.5|206449.5|206539.5|206449.5|206534|206444|8
1738773020000|2025-02-05 16:30:20|206533.1|206443.1|206534.6|206444.6|206536.1|206446.1|206527.5|206437.5|8
1738773030000|2025-02-05 16:30:30|206537.8|206447.8|206529.6|206439.6|206539.4|206449.4|206513.1|206423.1|9
1738773040000|2025-02-05 16:30:40|206531.7|206441.7|206525|206435|206531.7|206441.7|206522.1|206432.1|18
1738773050000|2025-02-05 16:30:50|206526.7|206436.7|206538.9|206448.9|206538.9|206448.9|206526.7|206436.7|6
1738773060000|2025-02-05 16:31:00|206534.1|206444.1|206529.6|206439.6|206534.1|206444.1|206526.5|206436.5|6
1738773070000|2025-02-05 16:31:10|206526.6|206436.6|206531|206441|206532.3|206442.3|206525|206435|8
1738773080000|2025-02-05 16:31:20|206528.5|206438.5|206523.4|206433.4|206528.5|206438.5|206520.3|206430.3|3
1738773090000|2025-02-05 16:31:30|206528.2|206438.2|206432.4|206342.4|206528.2|206438.2|206400.4|206336.8|17
1738773100000|2025-02-05 16:31:40|206446.7|206356.7|206434|206344|206446.7|206356.7|206434|206344|12
1738773110000|2025-02-05 16:31:50|206438.6|206348.6|206456.3|206366.3|206467.9|206377.9|206438.6|206348.6|7
1738773120000|2025-02-05 16:32:00|206451.6|206361.6|206439.7|206389.7|206451.6|206394.6|206437.7|206347.7|14
1738773130000|2025-02-05 16:32:10|206444.6|206394.6|206446.6|206396.6|206446.6|206396.6|206440|206390|4
1738773140000|2025-02-05 16:32:20|206441.2|206391.2|206446.6|206396.6|206446.6|206396.6|206441.2|206391.2|2
1738773150000|2025-02-05 16:32:30|206442.7|206392.7|206441.4|206391.4|206443.4|206393.4|206441.4|206391.4|4
1738773160000|2025-02-05 16:32:40|206443.9|206393.9|206440|206390|206443.9|206393.9|206436|206386|5
1738773170000|2025-02-05 16:32:50|206439.9|206389.9|206443.8|206393.8|206443.8|206393.8|206439.7|206389.7|6
1738773180000|2025-02-05 16:33:00|206441.6|206391.6|206442.5|206392.5|206443.4|206393.4|206440.4|206390.4|6
1738773190000|2025-02-05 16:33:10|206444.3|206394.3|206384.6|206334.6|206446.7|206396.7|206373.6|206323.6|18
1738773200000|2025-02-05 16:33:20|206386.3|206336.3|206352.6|206302.6|206386.3|206336.3|206343.4|206253.4|15
1738773210000|2025-02-05 16:33:30|206354.1|206304.1|206399.2|206309.2|206401.4|206312.3|206354.1|206287|12
1738773220000|2025-02-05 16:33:40|206401.4|206311.4|206400.7|206310.7|206401.4|206311.4|206397.3|206307.3|6
1738773230000|2025-02-05 16:33:50|206402.8|206312.8|206437.1|206347.1|206446.5|206356.5|206402.8|206312.8|14
1738773240000|2025-02-05 16:34:00|206443.6|206353.6|206407.2|206357.2|206446.5|206357.2|206392.9|206341.2|17
1738773250000|2025-02-05 16:34:10|206398.6|206348.6|206445.4|206355.4|206445.4|206358.9|206398.6|206347.6|11
1738773260000|2025-02-05 16:34:20|206447.1|206357.1|206442.7|206352.7|206449|206359|206441.2|206351.2|11
1738773270000|2025-02-05 16:34:30|206424.6|206334.6|206452.2|206362.2|206459.8|206369.8|206424.6|206334.6|18
1738773280000|2025-02-05 16:34:40|206452.1|206362.1|206414.8|206364.8|206460.2|206370.2|206403.3|206339.2|25
1738773290000|2025-02-05 16:34:50|206416.9|206366.9|206448.5|206358.5|206450.9|206369.9|206416.9|206345.3|21
1738773300000|2025-02-05 16:35:00|206441.4|206351.4|206443.9|206353.9|206449.5|206359.5|206434.4|206344.4|20
1738773310000|2025-02-05 16:35:10|206448.5|206358.5|206444.3|206354.3|206450.8|206360.8|206410.5|206347|18
1738773320000|2025-02-05 16:35:20|206440.3|206350.3|206363.2|206313.2|206440.3|206350.3|206351.8|206301.8|17
1738773330000|2025-02-05 16:35:30|206370.5|206280.5|206354.2|206304.2|206375.9|206304.2|206349.1|206276.3|16
1738773340000|2025-02-05 16:35:40|206356.1|206306.1|206396.8|206306.8|206400.6|206310.6|206356.1|206303.2|7
1738773350000|2025-02-05 16:35:50|206398.6|206308.6|206455.1|206365.1|206455.1|206365.1|206396.3|206306.3|7
1738773360000|2025-02-05 16:36:00|206456.9|206366.9|206449.7|206359.7|206456.9|206366.9|206440.9|206350.9|16
1738773370000|2025-02-05 16:36:10|206451.5|206361.5|206484.2|206394.2|206490.2|206400.2|206451.5|206361.5|12
1738773380000|2025-02-05 16:36:20|206486.4|206396.4|206507.8|206417.8|206507.8|206417.8|206486.4|206396.4|10
1738773390000|2025-02-05 16:36:30|206507.3|206417.3|206450|206360|206507.3|206417.3|206425|206360|15
1738773400000|2025-02-05 16:36:40|206445.6|206355.6|206448.3|206358.3|206449.5|206359.5|206444.3|206354.3|8
1738773410000|2025-02-05 16:36:50|206443.9|206353.9|206449|206359|206449|206359|206442.3|206352.3|5
1738773420000|2025-02-05 16:37:00|206447.1|206357.1|206446.7|206356.7|206447.1|206357.1|206446.7|206356.7|2
1738773430000|2025-02-05 16:37:10|206448.5|206358.5|206466|206376|206474.4|206384.4|206448.5|206358.5|14
1738773440000|2025-02-05 16:37:20|206458.9|206368.9|206442|206352|206483.5|206393.5|206442|206352|16
1738773450000|2025-02-05 16:37:30|206439.9|206349.9|206443.6|206353.6|206443.6|206353.6|206439.9|206349.9|3
1738773460000|2025-02-05 16:37:40|206441|206351|206440.1|206350.1|206441|206351|206435.6|206345.6|17
1738773470000|2025-02-05 16:37:50|206438.2|206348.2|206440|206350|206441.8|206351.8|206435.9|206345.9|7
1738773480000|2025-02-05 16:38:00|206441.8|206351.8|206446.1|206356.1|206446.1|206356.1|206439.7|206349.7|5
1738773490000|2025-02-05 16:38:10|206444.3|206354.3|206446.1|206356.1|206446.3|206356.3|206444|206354|4
1738773500000|2025-02-05 16:38:20|206447.1|206357.1|206440|206350|206447.2|206357.2|206440|206350|8
1738773510000|2025-02-05 16:38:30|206409.5|206319.5|206415.4|206325.4|206416.2|206326.2|206407.1|206317.1|7
1738773520000|2025-02-05 16:38:40|206413.4|206323.4|206413.4|206323.4|206413.4|206323.4|206413.4|206323.4|1
1738773540000|2025-02-05 16:39:00|206404.6|206314.6|206362.3|206272.3|206404.6|206314.6|206362.3|206272.3|9
1738773550000|2025-02-05 16:39:10|206360.1|206270.1|206337.8|206247.8|206361.7|206271.7|206328.2|206238.2|14
1738773560000|2025-02-05 16:39:20|206337.2|206247.2|206339.6|206249.6|206339.6|206249.6|206337.2|206247.2|2
1738773570000|2025-02-05 16:39:30|206337.2|206247.2|206337.5|206247.5|206337.5|206247.5|206330.4|206240.4|4
1738773590000|2025-02-05 16:39:50|206328.6|206238.6|206284.8|206234.8|206333|206257|206284.8|206234.8|7
1738773600000|2025-02-05 16:40:00|206283.5|206193.5|206246.1|206156.1|206298|206208|206238.8|206148.8|21
1738773610000|2025-02-05 16:40:10|206248.1|206158.1|206229.9|206139.9|206266.3|206176.3|206201.4|206133.6|21
1738773620000|2025-02-05 16:40:20|206232.1|206142.1|206228.1|206138.1|206242.5|206158.1|206208.1|206138.1|9
1738773630000|2025-02-05 16:40:30|206230|206140|206232.3|206142.3|206232.3|206142.3|206228.1|206138.1|6
1738773640000|2025-02-05 16:40:40|206230.1|206140.1|206232.8|206142.8|206234.6|206144.6|206228.7|206138.7|6
1738773650000|2025-02-05 16:40:50|206234.7|206144.7|206230.3|206140.3|206235.1|206145.1|206228.6|206138.6|10
1738773660000|2025-02-05 16:41:00|206228.2|206138.2|206229.9|206139.9|206233.9|206143.9|206223.4|206133.4|8
1738773670000|2025-02-05 16:41:10|206233.2|206143.2|206262.3|206172.3|206265.9|206175.9|206222.9|206141.1|11
1738773680000|2025-02-05 16:41:20|206260.5|206170.5|206268.5|206178.5|206268.5|206178.5|206255.9|206165.9|11
1738773690000|2025-02-05 16:41:30|206264.4|206174.4|206267.3|206177.3|206268.8|206178.8|206264.4|206174.4|5
1738773700000|2025-02-05 16:41:40|206269.6|206179.6|206262.1|206172.1|206269.7|206179.7|206258.7|206168.7|12
1738773710000|2025-02-05 16:41:50|206266|206176|206264.2|206174.2|206268.2|206197.5|206245.3|206162.2|22
1738773720000|2025-02-05 16:42:00|206267.7|206177.7|206362.9|206272.9|206366.6|206276.6|206263.3|206173.3|12
1738773730000|2025-02-05 16:42:10|206358.4|206268.4|206346.9|206256.9|206361.8|206271.8|206316.2|206226.2|15
1738773740000|2025-02-05 16:42:20|206348.9|206258.9|206353.9|206263.9|206355.5|206265.5|206348.9|206258.9|13
1738773750000|2025-02-05 16:42:30|206355.5|206265.5|206358.6|206268.6|206360.4|206270.4|206352.1|206262.1|7
1738773760000|2025-02-05 16:42:40|206354.6|206264.6|206319.2|206229.2|206359.9|206269.9|206289.6|206229.2|7
1738773770000|2025-02-05 16:42:50|206310.9|206220.9|206312.7|206222.7|206320.2|206230.2|206308.6|206218.6|16
1738773780000|2025-02-05 16:43:00|206311.1|206221.1|206311|206221|206332.4|206248.1|206298.1|206221|7
1738773790000|2025-02-05 16:43:10|206314.5|206224.5|206312.6|206222.6|206314.5|206224.5|206311|206221|3
1738773800000|2025-02-05 16:43:20|206311|206221|206311|206221|206314.8|206224.8|206311|206221|5
1738773820000|2025-02-05 16:43:40|206312.7|206222.7|206309|206219|206312.7|206222.7|206309|206219|3
1738773830000|2025-02-05 16:43:50|206305.8|206215.8|206307.2|206217.2|206309.1|206219.1|206305.8|206215.8|5
1738773840000|2025-02-05 16:44:00|206299.7|206209.7|206309.4|206219.4|206313.3|206223.3|206299.7|206209.7|8
1738773850000|2025-02-05 16:44:10|206312.1|206222.1|206311.1|206221.1|206315.2|206225.2|206303.7|206213.7|12
1738773860000|2025-02-05 16:44:20|206313.2|206223.2|206315.3|206225.3|206317.3|206227.3|206311|206221|15
1738773870000|2025-02-05 16:44:30|206312.7|206222.7|206272.5|206222.5|206315.3|206228.6|206270.6|206219.3|11
1738773880000|2025-02-05 16:44:40|206271|206221|206268.8|206178.8|206291.1|206221|206264.9|206174.9|14
1738773890000|2025-02-05 16:44:50|206269.2|206179.2|206268.6|206178.6|206274.9|206184.9|206264.6|206174.6|12
1738773900000|2025-02-05 16:45:00|206270.4|206180.4|206269.9|206179.9|206270.4|206180.4|206267.5|206177.5|7
1738773910000|2025-02-05 16:45:10|206267.6|206177.6|206251.2|206201.2|206267.6|206205.4|206244.4|206177.6|6
1738773920000|2025-02-05 16:45:20|206248|206198|206251.9|206201.9|206252|206202|206238|206188|8
1738773940000|2025-02-05 16:45:40|206250|206200|206251.2|206201.2|206251.2|206201.2|206236.5|206186.5|9
1738773950000|2025-02-05 16:45:50|206250.3|206200.3|206292.5|206202.5|206293.6|206209|206250.3|206190.5|14
1738773960000|2025-02-05 16:46:00|206289.1|206199.1|206286.9|206196.9|206294.7|206204.7|206286.9|206196.9|17
1738773970000|2025-02-05 16:46:10|206283.5|206193.5|206274.7|206184.7|206283.5|206193.5|206272|206182|4
1738773980000|2025-02-05 16:46:20|206276.4|206186.4|206274.4|206184.4|206276.4|206186.4|206274.4|206184.4|2
1738773990000|2025-02-05 16:46:30|206269.6|206179.6|206272.2|206182.2|206272.9|206182.9|206266.2|206176.2|8
1738774000000|2025-02-05 16:46:40|206271.4|206181.4|206272.7|206182.7|206274.1|206184.1|206269.8|206179.8|5
1738774010000|2025-02-05 16:46:50|206270.1|206180.1|206273.1|206183.1|206273.1|206183.1|206270.1|206180.1|2
1738774020000|2025-02-05 16:47:00|206275.3|206185.3|206306|206216|206308.4|206218.4|206275.3|206185.3|8
1738774030000|2025-02-05 16:47:10|206304|206214|206302.2|206212.2|206306.1|206216.1|206302.2|206212.2|4
1738774050000|2025-02-05 16:47:30|206304.9|206214.9|206304.9|206214.9|206304.9|206214.9|206302.9|206212.9|3
1738774060000|2025-02-05 16:47:40|206303|206213|206304.5|206214.5|206308.1|206218.1|206301.2|206211.2|6
1738774070000|2025-02-05 16:47:50|206302.5|206212.5|206303.7|206213.7|206311.1|206221.1|206298.1|206208.1|10
1738774080000|2025-02-05 16:48:00|206306|206216|206359.5|206269.5|206371.5|206281.5|206306|206216|11
1738774090000|2025-02-05 16:48:10|206362.1|206272.1|206346.9|206256.9|206363.9|206273.9|206346.8|206256.8|8
1738774100000|2025-02-05 16:48:20|206345|206255|206308.3|206218.3|206345|206255|206308.3|206218.3|5
1738774110000|2025-02-05 16:48:30|206310.6|206220.6|206323.1|206233.1|206324.1|206234.1|206310.6|206220.6|7
1738774120000|2025-02-05 16:48:40|206318.7|206228.7|206317|206227|206322.3|206232.3|206310.8|206220.8|10
1738774130000|2025-02-05 16:48:50|206314.8|206224.8|206263.7|206173.7|206314.8|206224.8|206247.5|206173.3|8
1738774140000|2025-02-05 16:49:00|206265.8|206175.8|206265.8|206175.8|206265.8|206175.8|206265.8|206175.8|1
1738774150000|2025-02-05 16:49:10|206257.7|206167.7|206226.6|206136.6|206257.7|206167.7|206197.4|206136.6|8
1738774160000|2025-02-05 16:49:20|206228.4|206138.4|206253.3|206163.3|206254|206164|206228.4|206138.4|5
1738774170000|2025-02-05 16:49:30|206256.6|206166.6|206244.1|206154.1|206256.6|206166.6|206244.1|206154.1|6
1738774180000|2025-02-05 16:49:40|206246.5|206156.5|206242|206152|206253.6|206163.6|206242|206152|6
1738774210000|2025-02-05 16:50:10|206243.9|206153.9|206233.1|206143.1|206261|206171|206231.3|206141.3|16
1738774220000|2025-02-05 16:50:20|206229.2|206139.2|206226.3|206136.3|206229.5|206139.5|206220.9|206130.9|16
1738774230000|2025-02-05 16:50:30|206228.2|206138.2|206216.4|206126.4|206228.2|206138.2|206210.1|206120.1|10
1738774240000|2025-02-05 16:50:40|206210.4|206120.4|206065.6|205975.6|206216.1|206145.1|206062.8|205972.8|14
1738774250000|2025-02-05 16:50:50|206070.9|205980.9|206101.2|206011.2|206103.5|206013.5|206067.3|205977.3|14
1738774260000|2025-02-05 16:51:00|206097.9|206007.9|206092.7|206002.7|206102.8|206012.8|206092.7|206002.7|10
1738774270000|2025-02-05 16:51:10|206095.4|206005.4|206011.4|205961.4|206095.4|206005.4|206011.4|205961.4|6
1738774280000|2025-02-05 16:51:20|206009.6|205959.6|206018.4|205928.4|206046|205984.9|206009.6|205928.4|19
1738774290000|2025-02-05 16:51:30|206020.2|205930.2|206000.2|205950.2|206020.2|205950.2|206000.2|205930.2|2
1738774300000|2025-02-05 16:51:40|205998.8|205948.8|205987.3|205937.3|206015.5|205965.5|205987.3|205937.3|11
1738774310000|2025-02-05 16:51:50|205985.2|205935.2|205931.9|205841.9|205985.2|205935.2|205899.4|205835|32
1738774320000|2025-02-05 16:52:00|205929.6|205839.6|205916.4|205866.4|205934.2|205868|205885.3|205830.6|23
1738774330000|2025-02-05 16:52:10|205913.1|205863.1|205847.8|205797.8|205917.4|205867.4|205825.6|205775.6|24
1738774340000|2025-02-05 16:52:20|205846.7|205796.7|205846.7|205796.7|205846.7|205796.7|205846.7|205796.7|1
1738774350000|2025-02-05 16:52:30|205847.8|205797.8|205856.4|205806.4|205856.4|205806.4|205846.7|205796.7|6
1738774360000|2025-02-05 16:52:40|205847.6|205797.6|205842.9|205792.9|205854.4|205804.4|205842.4|205792.4|18
1738774370000|2025-02-05 16:52:50|205843.3|205793.3|205868|205818|205868|205818|205835.8|205785.8|20
1738774380000|2025-02-05 16:53:00|205860.7|205810.7|205864.3|205814.3|205868.1|205818.1|205860.7|205810.7|9
1738774390000|2025-02-05 16:53:10|205869.3|205819.3|205846|205796|205871.4|205821.4|205825.9|205775.9|12
1738774400000|2025-02-05 16:53:20|205845|205795|205833.3|205783.3|205845|205795|205814.7|205764.7|21
1738774410000|2025-02-05 16:53:30|205836.2|205786.2|205845.9|205755.9|205847.9|205786.2|205737.6|205647.6|21
1738774420000|2025-02-05 16:53:40|205827.7|205777.7|205775.6|205725.6|205884.2|205794.2|205775.6|205725.6|21
1738774430000|2025-02-05 16:53:50|205773.9|205723.9|205744.4|205694.4|205805.2|205755.2|205742.2|205692.2|17
1738774440000|2025-02-05 16:54:00|205751|205701|205754.4|205704.4|205757.9|205707.9|205745.2|205695.2|11
1738774450000|2025-02-05 16:54:10|205787|205737|205824.4|205734.4|205832.2|205742.2|205787|205712.3|23
1738774460000|2025-02-05 16:54:20|205824.3|205734.3|205851.5|205761.5|205851.5|205761.5|205814.3|205724.3|16
1738774470000|2025-02-05 16:54:30|205863.5|205773.5|205859.6|205809.6|205884|205814|205859.6|205772.8|17
1738774480000|2025-02-05 16:54:40|205856|205806|205857.8|205807.8|205859.2|205809.2|205834.7|205784.7|13
1738774490000|2025-02-05 16:54:50|205865.4|205815.4|205902.6|205812.6|205920.1|205830.1|205865.4|205812.6|18
1738774500000|2025-02-05 16:55:00|205902.5|205812.5|205926.5|205836.5|205941.6|205851.6|205902|205812|15
1738774510000|2025-02-05 16:55:10|205924.7|205834.7|205939|205849|205939.4|205849.4|205912.8|205822.8|15
1738774520000|2025-02-05 16:55:20|205936.7|205846.7|205892.8|205802.8|205936.7|205846.7|205883.4|205793.4|19
1738774530000|2025-02-05 16:55:30|205891.1|205801.1|205832.4|205742.4|205891.1|205801.1|205822.8|205742.2|21
1738774540000|2025-02-05 16:55:40|205832.9|205742.9|205830.6|205740.6|205851.3|205762.1|205812.1|205737.7|24
1738774550000|2025-02-05 16:55:50|205831.9|205741.9|205848.8|205758.8|205849.5|205759.5|205831.4|205741.4|11
1738774560000|2025-02-05 16:56:00|205845.3|205755.3|205832.5|205742.5|205850.6|205760.6|205831|205741|8
1738774570000|2025-02-05 16:56:10|205836.8|205746.8|205842.7|205752.7|205849.6|205759.6|205829.3|205739.3|20
1738774580000|2025-02-05 16:56:20|205838.2|205748.2|205842.6|205752.6|205842.6|205752.6|205834|205744|13
1738774590000|2025-02-05 16:56:30|205843.5|205753.5|205889.3|205799.3|205895.4|205805.4|205843.5|205753.5|8
1738774600000|2025-02-05 16:56:40|205888|205798|205883.1|205793.1|205889.8|205799.8|205881.6|205791.6|6
1738774610000|2025-02-05 16:56:50|205877.7|205787.7|205849|205759|205877.7|205791.7|205822.2|205750.3|23
1738774620000|2025-02-05 16:57:00|205890.1|205800.1|205904.1|205814.1|205905|205815|205890.1|205800.1|6
1738774630000|2025-02-05 16:57:10|205914.1|205824.1|205889.6|205799.6|205914.1|205829|205873.4|205797.8|7
1738774640000|2025-02-05 16:57:20|205888.1|205798.1|205888.7|205838.7|205892.1|205838.7|205885.1|205795.1|4
1738774650000|2025-02-05 16:57:30|205887.1|205837.1|205844.5|205754.5|205887.2|205837.2|205839.6|205749.6|12
1738774660000|2025-02-05 16:57:40|205847|205757|205850|205760|205850.1|205760.1|205844.5|205754.5|7
1738774670000|2025-02-05 16:57:50|205852.8|205762.8|205860|205770|205873.3|205783.3|205850.8|205760.8|11
1738774680000|2025-02-05 16:58:00|205862.6|205772.6|205892.5|205802.5|205899|205809|205862.6|205772.6|7
1738774690000|2025-02-05 16:58:10|205894.4|205804.4|205889|205799|205898.5|205808.5|205877.5|205787.5|16
1738774700000|2025-02-05 16:58:20|205893.5|205803.5|205885.3|205795.3|205908.8|205818.8|205885.3|205795.3|7
1738774710000|2025-02-05 16:58:30|205890|205800|205887.2|205797.2|205890|205800|205876.1|205786.1|13
1738774720000|2025-02-05 16:58:40|205886|205796|205893.1|205803.1|205893.1|205803.1|205878|205788|8
1738774730000|2025-02-05 16:58:50|205887.1|205797.1|205890.2|205800.2|205892.7|205802.7|205877.5|205787.5|10
1738774740000|2025-02-05 16:59:00|205900.1|205850.1|205908.7|205858.7|205909.4|205859.4|205865.7|205815.7|11
1738774750000|2025-02-05 16:59:10|205909.2|205859.2|205916.8|205866.8|205916.8|205866.8|205891.9|205841.9|15
1738774760000|2025-02-05 16:59:20|205915.8|205865.8|205897.8|205847.8|205915.8|205865.8|205894.2|205844.2|13
1738774770000|2025-02-05 16:59:30|205899.2|205849.2|205909.9|205859.9|205909.9|205859.9|205899.2|205849.2|3
1738774780000|2025-02-05 16:59:40|205911.1|205861.1|205909.4|205859.4|205911.1|205861.1|205903.5|205853.5|6
1738774800000|2025-02-05 17:00:00|205902.1|205852.1|205877|205827|205909.6|205859.6|205864.7|205814.7|13
1738774810000|2025-02-05 17:00:10|205871.7|205821.7|205865.8|205815.8|205879.1|205829.1|205863.9|205813.9|22
1738774820000|2025-02-05 17:00:20|205867.6|205817.6|205934.5|205844.5|205934.5|205844.9|205866|205816|15
1738774830000|2025-02-05 17:00:30|205933.7|205843.7|205936.1|205846.1|205941.1|205851.1|205933.6|205843.6|19
1738774840000|2025-02-05 17:00:40|205937.9|205847.9|205936.6|205846.6|205940.8|205850.8|205935.1|205845.1|25
1738774850000|2025-02-05 17:00:50|205935.2|205845.2|205939.9|205849.9|205939.9|205849.9|205935.2|205845.2|4
1738774860000|2025-02-05 17:01:00|205940.1|205850.1|205936.5|205846.5|205940.1|205850.1|205931|205841|8
1738774870000|2025-02-05 17:01:10|205935.3|205845.3|205870.8|205820.8|205935.3|205845.3|205868.2|205818.2|13
1738774880000|2025-02-05 17:01:20|205852.8|205802.8|205872.3|205822.3|205876.2|205826.2|205852.8|205802.8|12
1738774890000|2025-02-05 17:01:30|205891.4|205801.4|205906.1|205816.1|205906.9|205816.9|205891.4|205801.4|5
1738774900000|2025-02-05 17:01:40|205904.2|205814.2|205904.2|205814.2|205904.2|205814.2|205904.2|205814.2|1
1738774910000|2025-02-05 17:01:50|205910.1|205820.1|205912.3|205822.3|205932.9|205842.9|205908.8|205818.8|11
1738774920000|2025-02-05 17:02:00|205906.2|205816.2|205899.6|205809.6|205906.2|205816.2|205894.5|205804.5|5
1738774930000|2025-02-05 17:02:10|205892.4|205802.4|205895.8|205805.8|205895.8|205805.8|205892.4|205802.4|3
1738774950000|2025-02-05 17:02:30|205886.3|205796.3|205889|205799|205889|205799|205886.3|205796.3|2
1738774960000|2025-02-05 17:02:40|205881.3|205791.3|205847.7|205797.7|205888.6|205798.6|205841.4|205790.5|5
1738774970000|2025-02-05 17:02:50|205849.2|205799.2|205849.2|205799.2|205849.2|205799.2|205849.2|205799.2|1
1738775000000|2025-02-05 17:03:20|205850.9|205800.9|205843.7|205793.7|205850.9|205800.9|205835.5|205785.5|8
1738775010000|2025-02-05 17:03:30|205845.3|205795.3|205827.6|205777.6|205847|205797|205827.3|205777.3|7
1738775020000|2025-02-05 17:03:40|205823.8|205773.8|205820|205770|205828.9|205778.9|205813.3|205763.3|5
1738775040000|2025-02-05 17:04:00|205817.1|205767.1|205833.5|205743.5|205833.5|205770.5|205817.1|205733.9|8
1738775050000|2025-02-05 17:04:10|205832.5|205742.5|205833.5|205743.5|205833.5|205743.5|205832.5|205742.5|2
1738775060000|2025-02-05 17:04:20|205835.9|205745.9|205842.9|205752.9|205842.9|205752.9|205835.9|205745.9|2
1738775070000|2025-02-05 17:04:30|205839.5|205749.5|205833|205743|205839.5|205749.5|205833|205743|4
1738775080000|2025-02-05 17:04:40|205813.8|205723.8|205816.7|205726.7|205817|205727|205810.7|205720.7|4
1738775090000|2025-02-05 17:04:50|205813.3|205723.3|205704.2|205614.2|205813.3|205723.3|205690.9|205600.9|14
1738775100000|2025-02-05 17:05:00|205703.3|205613.3|205695.5|205605.5|205703.3|205613.3|205672.4|205582.4|11
1738775110000|2025-02-05 17:05:10|205696.8|205606.8|205760.2|205670.2|205760.5|205670.5|205696.8|205606.8|12
1738775120000|2025-02-05 17:05:20|205757.6|205667.6|205769|205679|205771.2|205681.2|205757.6|205667.6|5
1738775140000|2025-02-05 17:05:40|205763.2|205673.2|205768.8|205678.8|205768.8|205678.8|205763.2|205673.2|2
1738775150000|2025-02-05 17:05:50|205771.2|205681.2|205742.4|205692.4|205791.5|205701.5|205735.1|205681.2|9
1738775160000|2025-02-05 17:06:00|205741.8|205691.8|205632.8|205542.8|205742.4|205692.4|205609.9|205527.4|27
1738775170000|2025-02-05 17:06:10|205634.2|205544.2|205648|205558|205651|205561|205590.2|205500.2|14
1738775180000|2025-02-05 17:06:20|205656|205566|205656|205566|205670.1|205580.1|205656|205566|6
1738775190000|2025-02-05 17:06:30|205657.6|205567.6|205675.1|205585.1|205675.1|205585.1|205657.6|205567.6|7
1738775200000|2025-02-05 17:06:40|205671.6|205581.6|205671.1|205581.1|205671.6|205581.6|205669|205579|3
1738775210000|2025-02-05 17:06:50|205666.8|205576.8|205653.5|205563.5|205666.8|205576.8|205653.5|205563.5|2
1738775220000|2025-02-05 17:07:00|205652.2|205562.2|205659.5|205569.5|205662.3|205572.3|205650.7|205560.7|13
1738775230000|2025-02-05 17:07:10|205657.8|205567.8|205739.2|205649.2|205739.2|205649.2|205656|205566|18
1738775240000|2025-02-05 17:07:20|205738.3|205648.3|205671.2|205621.2|205738.6|205661.4|205653.5|205602.3|14
1738775250000|2025-02-05 17:07:30|205683|205633|205713|205623|205713|205660.9|205683|205612.2|14
1738775260000|2025-02-05 17:07:40|205715|205625|205716.1|205626.1|205716.1|205626.1|205715|205625|2
1738775270000|2025-02-05 17:07:50|205718.6|205628.6|205714.2|205624.2|205720.2|205630.2|205703.3|205613.3|16
1738775280000|2025-02-05 17:08:00|205680.7|205590.7|205668.9|205578.9|205680.7|205608|205647.7|205576.9|11
1738775290000|2025-02-05 17:08:10|205668.5|205578.5|205671.3|205581.3|205673.8|205607.1|205650.8|205578.5|15
1738775300000|2025-02-05 17:08:20|205669.8|205579.8|205673.9|205583.9|205678.8|205588.8|205663.9|205573.9|12
1738775310000|2025-02-05 17:08:30|205668.2|205578.2|205578|205488|205673.5|205583.5|205572.1|205482.1|16
1738775320000|2025-02-05 17:08:40|205577.4|205487.4|205610.8|205520.8|205611.9|205531.2|205575.9|205485.9|20
1738775330000|2025-02-05 17:08:50|205616.1|205526.1|205553.6|205503.6|205622.8|205532.8|205553.6|205501.9|15
1738775340000|2025-02-05 17:09:00|205555.6|205505.6|205600.4|205510.4|205600.4|205510.4|205554|205496|15
1738775350000|2025-02-05 17:09:10|205601|205511|205595.4|205505.4|205601|205511|205590.7|205500.7|8
1738775360000|2025-02-05 17:09:20|205594.1|205504.1|205595.4|205505.4|205596.9|205506.9|205592.1|205502.1|7
1738775370000|2025-02-05 17:09:30|205598|205508|205548.9|205498.9|205598|205508|205542.3|205492.3|11
1738775380000|2025-02-05 17:09:40|205547.5|205497.5|205545.1|205495.1|205547.5|205497.5|205537.4|205487.4|8
1738775390000|2025-02-05 17:09:50|205547.9|205497.9|205595.8|205505.8|205595.8|205505.8|205547.9|205497.9|7
1738775400000|2025-02-05 17:10:00|205599.1|205509.1|205603.6|205553.6|205625|205553.6|205599.1|205509.1|4
1738775410000|2025-02-05 17:10:10|205610.5|205560.5|205625.3|205575.3|205629.9|205579.9|205610.5|205560.5|10
1738775420000|2025-02-05 17:10:20|205627.5|205577.5|205654.5|205564.5|205659.6|205591.6|205621.6|205563.8|21
1738775430000|2025-02-05 17:10:30|205659.6|205569.6|205642.1|205552.1|205659.6|205579.9|205625.5|205549.4|16
1738775440000|2025-02-05 17:10:40|205644.1|205554.1|205661.8|205611.8|205661.8|205611.8|205616.7|205550|10
1738775450000|2025-02-05 17:10:50|205663.5|205613.5|205659.4|205609.4|205663.5|205613.5|205658.9|205608.9|10
1738775460000|2025-02-05 17:11:00|205659.5|205609.5|205662.9|205612.9|205662.9|205612.9|205659.5|205609.5|3
1738775470000|2025-02-05 17:11:10|205664.3|205614.3|205683.9|205593.9|205706.5|205616.5|205664.3|205585.2|15
1738775480000|2025-02-05 17:11:20|205682.9|205592.9|205675.7|205585.7|205682.9|205592.9|205670.1|205580.1|12
1738775490000|2025-02-05 17:11:30|205678.1|205588.1|205665.7|205575.7|205679.8|205589.8|205663.9|205573.9|9
1738775500000|2025-02-05 17:11:40|205667.8|205577.8|205708.1|205658.1|205709.5|205659.5|205667.8|205577.8|8
1738775510000|2025-02-05 17:11:50|205710.9|205660.9|205740.5|205690.5|205740.6|205690.6|205710.9|205660.9|8
1738775520000|2025-02-05 17:12:00|205739.2|205689.2|205750.9|205700.9|205751.5|205701.5|205738.9|205688.9|10
1738775530000|2025-02-05 17:12:10|205749.7|205699.7|205747|205697|205750.5|205700.5|205745.4|205695.4|9
1738775540000|2025-02-05 17:12:20|205748.7|205698.7|205747.1|205697.1|205755.2|205705.2|205743.5|205693.5|11
1738775550000|2025-02-05 17:12:30|205748.3|205698.3|205733.1|205643.1|205748.3|205698.3|205708.3|205636.7|13
1738775560000|2025-02-05 17:12:40|205727.7|205637.7|205665.3|205615.3|205727.7|205655.6|205656.7|205602.1|17
1738775570000|2025-02-05 17:12:50|205692.3|205602.3|205674.9|205624.9|205706|205625|205667.7|205602.3|17
1738775580000|2025-02-05 17:13:00|205671.7|205621.7|205691.1|205601.1|205692.7|205622|205656|205594.2|21
1738775590000|2025-02-05 17:13:10|205691.2|205601.2|205652.4|205602.4|205691.2|205602.4|205652.4|205592.8|4
1738775600000|2025-02-05 17:13:20|205654.3|205604.3|205653|205603|205654.3|205604.3|205653|205603|2
1738775610000|2025-02-05 17:13:30|205654.3|205604.3|205654.4|205604.4|205654.4|205604.4|205652.7|205602.7|3
1738775640000|2025-02-05 17:14:00|205662.7|205612.7|205719.5|205629.5|205719.5|205650.1|205662.7|205612.7|12
1738775650000|2025-02-05 17:14:10|205717.8|205627.8|205720|205630|205720|205630|205715.7|205625.7|12
1738775660000|2025-02-05 17:14:20|205717.5|205627.5|205718.5|205628.5|205720|205630|205717.5|205627.5|3
1738775670000|2025-02-05 17:14:30|205721.6|205631.6|205721.6|205631.6|205721.6|205631.6|205721.6|205631.6|1
1738775690000|2025-02-05 17:14:50|205718.2|205628.2|205737.2|205647.2|205737.2|205647.2|205715.9|205625.9|10
1738775700000|2025-02-05 17:15:00|205737.4|205647.4|205719.9|205629.9|205737.4|205647.4|205719.9|205629.9|7
1738775710000|2025-02-05 17:15:10|205725|205635|205761.4|205671.4|205763.1|205673.1|205719.6|205629.6|8
1738775720000|2025-02-05 17:15:20|205761.6|205671.6|205761.6|205671.6|205761.6|205671.6|205761.6|205671.6|1
1738775730000|2025-02-05 17:15:30|205758.1|205668.1|205761.6|205671.6|205761.6|205671.6|205758.1|205668.1|2
1738775740000|2025-02-05 17:15:40|205768.7|205678.7|205800.3|205710.3|205809.2|205719.2|205768.7|205678.7|6
1738775750000|2025-02-05 17:15:50|205802.6|205712.6|205800.7|205710.7|205802.6|205712.6|205798.6|205708.6|4
1738775760000|2025-02-05 17:16:00|205798.6|205708.6|205705.6|205655.6|205798.6|205708.6|205698|205641.3|13
1738775770000|2025-02-05 17:16:10|205706|205656|205761.6|205671.6|205761.7|205671.7|205706|205642.8|8
1738775780000|2025-02-05 17:16:20|205759.4|205669.4|205752.6|205702.6|205761.8|205704.6|205749.7|205666.7|8
1738775790000|2025-02-05 17:16:30|205754.5|205704.5|205790.3|205700.3|205797.7|205707.7|205754.5|205692.8|12
1738775800000|2025-02-05 17:16:40|205784.2|205694.2|205788.6|205698.6|205790.1|205700.1|205782.2|205692.2|10
1738775810000|2025-02-05 17:16:50|205779.6|205689.6|205777.3|205687.3|205785.7|205701.7|205751.7|205687.3|5
1738775820000|2025-02-05 17:17:00|205780|205690|205779|205689|205784.4|205694.4|205779|205689|4
1738775830000|2025-02-05 17:17:10|205782.4|205692.4|205779.8|205689.8|205782.4|205692.4|205779.8|205689.8|2
1738775840000|2025-02-05 17:17:20|205777.1|205687.1|205785.8|205695.8|205785.8|205695.8|205777.1|205687.1|7
1738775850000|2025-02-05 17:17:30|205782.5|205692.5|205781.4|205691.4|205791.5|205701.5|205776|205686|13
1738775860000|2025-02-05 17:17:40|205786.8|205696.8|205781.6|205691.6|205786.8|205696.8|205781.6|205691.6|7
1738775870000|2025-02-05 17:17:50|205783.5|205693.5|205794.7|205704.7|205805.1|205715.1|205781.4|205691.4|9
1738775880000|2025-02-05 17:18:00|205795.3|205705.3|205794.3|205704.3|205797.6|205707.6|205789.7|205699.7|9
1738775890000|2025-02-05 17:18:10|205789.9|205699.9|205788.4|205698.4|205794|205723.4|205765.7|205697|11
1738775900000|2025-02-05 17:18:20|205790|205700|205789.2|205699.2|205790.7|205700.7|205785.6|205695.6|5
1738775910000|2025-02-05 17:18:30|205782.1|205692.1|205784.2|205694.2|205785|205695|205780.4|205690.4|8
1738775920000|2025-02-05 17:18:40|205786.8|205696.8|205783.9|205693.9|205786.8|205696.8|205783.9|205693.9|2
1738775940000|2025-02-05 17:19:00|205781.1|205691.1|205778.5|205688.5|205781.8|205691.8|205778.5|205688.5|4
1738775960000|2025-02-05 17:19:20|205754.5|205704.5|205754.5|205704.5|205754.5|205704.5|205754.5|205704.5|1
1738775980000|2025-02-05 17:19:40|205749.7|205699.7|205754.1|205704.1|205754.1|205704.1|205749.7|205699.7|2
1738776000000|2025-02-05 17:20:00|205755.7|205705.7|205756|205706|205757.6|205707.6|205755.7|205705.7|3
1738776010000|2025-02-05 17:20:10|205754.5|205704.5|205761.1|205711.1|205761.1|205711.1|205753.1|205703.1|9
1738776020000|2025-02-05 17:20:20|205764.5|205714.5|205762.5|205712.5|205766.9|205716.9|205762.5|205712.5|9
1738776030000|2025-02-05 17:20:30|205760.5|205710.5|205753.9|205703.9|205760.5|205710.5|205749.6|205699.6|8
1738776050000|2025-02-05 17:20:50|205755.5|205705.5|205755.5|205705.5|205755.5|205705.5|205755.5|205705.5|1
1738776060000|2025-02-05 17:21:00|205758.3|205708.3|205764.4|205714.4|205769.7|205719.7|205758.3|205708.3|7
1738776070000|2025-02-05 17:21:10|205764.9|205714.9|205764.2|205714.2|205766.2|205716.2|205756.3|205706.3|14
1738776080000|2025-02-05 17:21:20|205768.1|205718.1|205765.3|205715.3|205768.1|205718.1|205755.9|205705.9|7
1738776090000|2025-02-05 17:21:30|205766.8|205716.8|205762.7|205712.7|205768.4|205718.4|205761.1|205711.1|9
1738776100000|2025-02-05 17:21:40|205769.5|205719.5|205788.9|205738.9|205788.9|205738.9|205763.6|205713.6|9
1738776110000|2025-02-05 17:21:50|205785.7|205735.7|205776.1|205726.1|205785.7|205735.7|205773.4|205723.4|11
1738776120000|2025-02-05 17:22:00|205777.8|205727.8|205764.6|205714.6|205777.8|205727.8|205757.2|205707.2|8
1738776130000|2025-02-05 17:22:10|205757.4|205707.4|205755.8|205705.8|205757.4|205707.4|205749.8|205699.8|5
1738776140000|2025-02-05 17:22:20|205754.2|205704.2|205701|205651|205754.2|205704.2|205699.3|205644.9|14
1738776150000|2025-02-05 17:22:30|205703.1|205653.1|205700.2|205650.2|205703.1|205653.1|205699.2|205649.2|5
1738776160000|2025-02-05 17:22:40|205701.9|205651.9|205699.7|205649.7|205701.9|205651.9|205699.7|205649.7|2
1738776170000|2025-02-05 17:22:50|205693.9|205643.9|205708|205618|205708|205652|205693.9|205604.3|16
1738776180000|2025-02-05 17:23:00|205706.2|205616.2|205720.7|205630.7|205720.7|205630.7|205706.2|205616.2|14
1738776190000|2025-02-05 17:23:10|205721.4|205631.4|205729.6|205639.6|205733.2|205643.2|205721.4|205631.4|11
1738776200000|2025-02-05 17:23:20|205725.8|205635.8|205765.2|205675.2|205765.2|205675.2|205724.4|205634.4|10
1738776210000|2025-02-05 17:23:30|205766.8|205676.8|205765.5|205675.5|205768.8|205678.8|205764.3|205674.3|6
1738776220000|2025-02-05 17:23:40|205767.4|205677.4|205764.8|205674.8|205767.4|205677.4|205764.8|205674.8|3
1738776240000|2025-02-05 17:24:00|205762.8|205672.8|205758.7|205668.7|205765.7|205675.7|205708.1|205650.4|12
1738776250000|2025-02-05 17:24:10|205760.4|205670.4|205762.4|205672.4|205765.4|205675.4|205760.4|205670.4|5
1738776260000|2025-02-05 17:24:20|205763.8|205673.8|205766.3|205676.3|205766.3|205676.3|205761.6|205671.6|17
1738776270000|2025-02-05 17:24:30|205763.8|205673.8|205752.9|205702.9|205766.7|205702.9|205747.7|205673.8|9
1738776280000|2025-02-05 17:24:40|205750.3|205700.3|205752.4|205702.4|205752.4|205702.4|205750.3|205700.3|4
1738776290000|2025-02-05 17:24:50|205750.3|205700.3|205751.8|205701.8|205751.8|205701.8|205750.3|205700.3|2
1738776300000|2025-02-05 17:25:00|205755.7|205705.7|205755.1|205705.1|205761|205711|205751.7|205701.7|4
1738776310000|2025-02-05 17:25:10|205752.1|205702.1|205750.3|205700.3|205753.5|205703.5|205748.2|205698.2|4
1738776320000|2025-02-05 17:25:20|205749|205699|205754.8|205704.8|205754.8|205704.8|205744.9|205694.9|4
1738776330000|2025-02-05 17:25:30|205753.1|205703.1|205748.4|205698.4|205753.1|205703.1|205746.6|205696.6|4
1738776350000|2025-02-05 17:25:50|205750.4|205700.4|205748.8|205698.8|205750.4|205700.4|205744.2|205694.2|8
1738776360000|2025-02-05 17:26:00|205749.6|205699.6|205749.6|205699.6|205749.6|205699.6|205749.6|205699.6|1
1738776370000|2025-02-05 17:26:10|205751.8|205701.8|205747|205697|205751.8|205701.8|205742.8|205692.8|10
1738776380000|2025-02-05 17:26:20|205746.2|205696.2|205747.7|205697.7|205747.7|205697.7|205746.2|205696.2|3
1738776390000|2025-02-05 17:26:30|205749|205699|205747.5|205697.5|205749|205699|205746.1|205696.1|4
1738776400000|2025-02-05 17:26:40|205744.4|205694.4|205746.5|205696.5|205748.2|205698.2|205744.4|205694.4|4
1738776410000|2025-02-05 17:26:50|205745|205695|205748.3|205698.3|205748.3|205698.3|205743.1|205693.1|5
1738776420000|2025-02-05 17:27:00|205744.6|205694.6|205748.1|205698.1|205748.1|205698.1|205742.6|205692.6|7
1738776430000|2025-02-05 17:27:10|205767.8|205677.8|205767.8|205677.8|205767.8|205677.8|205767.8|205677.8|1
1738776440000|2025-02-05 17:27:20|205770.3|205680.3|205764.5|205674.5|205770.3|205680.3|205764.5|205674.5|3
1738776450000|2025-02-05 17:27:30|205767|205677|205767|205677|205767|205677|205767|205677|1
1738776460000|2025-02-05 17:27:40|205769.5|205679.5|205794.7|205704.7|205807.2|205717.2|205769.5|205679.5|9
1738776470000|2025-02-05 17:27:50|205789|205699|205783.6|205693.6|205789|205706.4|205745.4|205693.6|6
1738776480000|2025-02-05 17:28:00|205785.9|205695.9|205792.6|205702.6|205792.6|205702.6|205784.5|205694.5|5
1738776490000|2025-02-05 17:28:10|205790.8|205700.8|205778.4|205688.4|205790.8|205700.8|205740.2|205687.2|8
1738776500000|2025-02-05 17:28:20|205778.6|205688.6|205774.9|205684.9|205778.6|205701.3|205749.2|205684.9|4
1738776510000|2025-02-05 17:28:30|205769.1|205679.1|205702.8|205652.8|205769.1|205679.1|205694.2|205644.2|12
1738776520000|2025-02-05 17:28:40|205704.6|205654.6|205733.5|205643.5|205733.6|205654.6|205704.6|205643.1|5
1738776530000|2025-02-05 17:28:50|205733.6|205643.6|205733.8|205643.8|205733.8|205643.8|205726.5|205636.5|5
1738776540000|2025-02-05 17:29:00|205706.6|205656.6|205734.7|205644.7|205734.7|205656.6|205704.9|205642.1|8
1738776550000|2025-02-05 17:29:10|205727.1|205637.1|205719.6|205629.6|205733.4|205656.9|205706.9|205622.4|12
1738776560000|2025-02-05 17:29:20|205721.2|205631.2|205737|205647|205737|205647|205719.5|205629.5|9
1738776570000|2025-02-05 17:29:30|205737.3|205647.3|205758.1|205668.1|205758.1|205668.1|205737.3|205647.3|7
1738776580000|2025-02-05 17:29:40|205759.9|205669.9|205761.8|205671.8|205761.8|205671.8|205759.9|205669.9|2
1738776590000|2025-02-05 17:29:50|205764.2|205674.2|205750.9|205700.9|205764.2|205700.9|205750.9|205674.2|2
1738776600000|2025-02-05 17:30:00|205752.7|205702.7|205751.1|205701.1|205754.4|205704.4|205751.1|205701.1|6
1738776610000|2025-02-05 17:30:10|205749.4|205699.4|205751.3|205661.3|205759|205703.4|205748|205661.3|9
1738776620000|2025-02-05 17:30:20|205754.4|205664.4|205751.7|205661.7|205754.4|205664.4|205751.7|205661.7|2
1738776640000|2025-02-05 17:30:40|205756.4|205666.4|205765.2|205675.2|205767.4|205677.4|205756.4|205666.4|5
1738776650000|2025-02-05 17:30:50|205763.7|205673.7|205763.7|205673.7|205763.7|205673.7|205763.7|205673.7|1
1738776660000|2025-02-05 17:31:00|205759.1|205669.1|205758.9|205668.9|205759.1|205669.1|205755.7|205665.7|4
1738776670000|2025-02-05 17:31:10|205762.7|205672.7|205753.8|205703.8|205762.7|205706.9|205747.7|205672.7|6
1738776690000|2025-02-05 17:31:30|205751.8|205701.8|205748.8|205698.8|205751.8|205701.8|205745.9|205695.9|3
1738776700000|2025-02-05 17:31:40|205750.3|205700.3|205752.9|205702.9|205756.7|205706.7|205750.3|205700.3|4
1738776710000|2025-02-05 17:31:50|205751.1|205701.1|205799.7|205709.7|205799.7|205711.5|205751.1|205701.1|15
1738776720000|2025-02-05 17:32:00|205811.8|205721.8|205773.4|205723.4|205811.8|205723.5|205772|205708.1|6
1738776730000|2025-02-05 17:32:10|205775.2|205725.2|205790.6|205700.6|205798|205725.2|205775.2|205700.6|20
1738776740000|2025-02-05 17:32:20|205786|205696|205749.5|205699.5|205791.8|205701.8|205748|205686.5|12
1738776760000|2025-02-05 17:32:40|205748|205698|205739.2|205649.2|205748|205698|205732.5|205642.5|12
1738776770000|2025-02-05 17:32:50|205731|205641|205737.2|205647.2|205738.4|205648.4|205731|205641|7
1738776780000|2025-02-05 17:33:00|205737.3|205647.3|205739.8|205649.8|205740.7|205650.7|205730.9|205640.9|14
1738776790000|2025-02-05 17:33:10|205739.9|205649.9|205739.4|205649.4|205751.4|205661.4|205732.5|205642.5|11
1738776800000|2025-02-05 17:33:20|205732.2|205642.2|205701.4|205651.4|205732.2|205651.4|205699.5|205642.2|3
1738776810000|2025-02-05 17:33:30|205699.4|205649.4|205699.4|205649.4|205699.4|205649.4|205699.4|205649.4|1
1738776820000|2025-02-05 17:33:40|205700.9|205650.9|205700.9|205650.9|205700.9|205650.9|205700.9|205650.9|1
1738776830000|2025-02-05 17:33:50|205699.4|205649.4|205699.4|205649.4|205699.4|205649.4|205699.4|205649.4|1
1738776840000|2025-02-05 17:34:00|205696.8|205646.8|205687.7|205637.7|205713.5|205646.8|205677.3|205613.1|9
1738776850000|2025-02-05 17:34:10|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|1
1738776860000|2025-02-05 17:34:20|205722.8|205632.8|205721.9|205631.9|205724.4|205634.4|205720.4|205630.4|4
1738776870000|2025-02-05 17:34:30|205718.9|205628.9|205723|205633|205723.2|205633.2|205718.9|205628.9|6
1738776880000|2025-02-05 17:34:40|205722.3|205632.3|205760|205670|205765|205675|205722.3|205632.3|14
1738776890000|2025-02-05 17:34:50|205765|205675|205765|205675|205765|205675|205760|205670|5
1738776900000|2025-02-05 17:35:00|205760|205670|205757.1|205667.1|205760.5|205670.5|205757.1|205667.1|4
1738776910000|2025-02-05 17:35:10|205760.5|205670.5|205763.6|205673.6|205763.6|205673.6|205757.1|205667.1|4
1738776920000|2025-02-05 17:35:20|205761.1|205671.1|205761.1|205671.1|205763.6|205673.6|205761.1|205671.1|7
1738776930000|2025-02-05 17:35:30|205764.1|205674.1|205761|205671|205765.6|205675.6|205761|205671|10
1738776940000|2025-02-05 17:35:40|205758.4|205668.4|205765|205675|205765|205675|205758.4|205668.4|4
1738776950000|2025-02-05 17:35:50|205767.4|205677.4|205767.4|205677.4|205767.4|205677.4|205767.4|205677.4|1
1738776960000|2025-02-05 17:36:00|205773.1|205683.1|205771.5|205681.5|205773.1|205683.1|205767.3|205677.3|5
1738776970000|2025-02-05 17:36:10|205768.9|205678.9|205761.7|205671.7|205769.3|205679.3|205761.7|205671.7|4
1738777000000|2025-02-05 17:36:40|205758.3|205668.3|205758.3|205668.3|205758.3|205668.3|205758.3|205668.3|1
1738777010000|2025-02-05 17:36:50|205753.5|205663.5|205753.5|205663.5|205753.5|205663.5|205753.5|205663.5|1
1738777020000|2025-02-05 17:37:00|205744.3|205654.3|205660.6|205570.6|205744.3|205654.3|205652.1|205562.1|17
1738777030000|2025-02-05 17:37:10|205655.1|205565.1|205662.7|205572.7|205663.4|205573.4|205654.8|205564.8|5
1738777040000|2025-02-05 17:37:20|205664.8|205574.8|205663.7|205573.7|205666.5|205576.5|205657.4|205567.4|11
1738777050000|2025-02-05 17:37:30|205662|205572|205660.4|205570.4|205665.4|205575.4|205660.4|205570.4|3
1738777060000|2025-02-05 17:37:40|205662|205572|205669.8|205579.8|205675.1|205585.1|205662|205572|6
1738777070000|2025-02-05 17:37:50|205672|205582|205670.6|205580.6|205675.5|205585.5|205670.6|205580.6|5
1738777080000|2025-02-05 17:38:00|205672.4|205582.4|205678.9|205588.9|205678.9|205588.9|205672.4|205582.4|5
1738777090000|2025-02-05 17:38:10|205677.4|205587.4|205675.1|205585.1|205677.4|205587.4|205673.8|205583.8|6
1738777100000|2025-02-05 17:38:20|205668.3|205578.3|205615.9|205565.9|205672.3|205611.3|205615.9|205565.9|9
1738777110000|2025-02-05 17:38:30|205613.8|205563.8|205622.5|205572.5|205645.7|205595.7|205613.8|205551.7|5
1738777120000|2025-02-05 17:38:40|205621|205571|205612.4|205562.4|205621|205571|205612.4|205562.4|6
1738777130000|2025-02-05 17:38:50|205614.1|205564.1|205616.6|205566.6|205620.6|205570.6|205612.3|205562.3|10
1738777140000|2025-02-05 17:39:00|205635.9|205545.9|205635.9|205545.9|205638.4|205548.4|205635.9|205545.9|7
1738777160000|2025-02-05 17:39:20|205632.4|205542.4|205625.8|205535.8|205632.4|205542.4|205623.3|205533.3|4
1738777170000|2025-02-05 17:39:30|205629.6|205539.6|205629.8|205539.8|205630.4|205540.4|205626.1|205536.1|4
1738777180000|2025-02-05 17:39:40|205632.9|205542.9|205629.8|205539.8|205638.4|205548.4|205629.8|205539.8|10
1738777190000|2025-02-05 17:39:50|205633.3|205543.3|205667|205577|205672.5|205582.5|205633.3|205543.3|7
1738777200000|2025-02-05 17:40:00|205668.7|205578.7|205679.7|205589.7|205679.9|205589.9|205668.7|205578.7|5
1738777210000|2025-02-05 17:40:10|205681.7|205591.7|205681.7|205591.7|205681.7|205591.7|205681.7|205591.7|1
1738777220000|2025-02-05 17:40:20|205684|205594|205684.1|205594.1|205692.9|205602.9|205678.2|205588.2|10
1738777230000|2025-02-05 17:40:30|205680.3|205590.3|205614.2|205564.2|205680.3|205590.3|205613.6|205563.6|18
1738777240000|2025-02-05 17:40:40|205611.6|205561.6|205601.1|205551.1|205613.1|205563.1|205594.8|205544.8|5
1738777250000|2025-02-05 17:40:50|205600.8|205550.8|205582.3|205532.3|205603.6|205553.6|205582.3|205502.6|18
1738777260000|2025-02-05 17:41:00|205589.3|205539.3|205653.4|205563.4|205653.4|205563.4|205573.6|205511.3|22
1738777270000|2025-02-05 17:41:10|205655.2|205565.2|205692.2|205602.2|205692.2|205602.2|205655.2|205565.2|21
1738777280000|2025-02-05 17:41:20|205666.6|205576.6|205625.1|205535.1|205669|205579|205618|205528|26
1738777290000|2025-02-05 17:41:30|205624.9|205534.9|205622.5|205532.5|205625.3|205535.3|205617|205527|20
1738777300000|2025-02-05 17:41:40|205615.3|205525.3|205623.5|205533.5|205623.8|205533.8|205615.3|205525.3|13
1738777310000|2025-02-05 17:41:50|205615.7|205525.7|205600.4|205550.4|205626.3|205551.4|205600.4|205524.5|14
1738777320000|2025-02-05 17:42:00|205594.5|205544.5|205601.4|205551.4|205601.5|205551.5|205594.5|205544.5|3
1738777330000|2025-02-05 17:42:10|205601.2|205551.2|205608.6|205558.6|205608.6|205558.6|205599.9|205549.9|7
1738777340000|2025-02-05 17:42:20|205607|205557|205606.2|205556.2|205607|205557|205601.1|205551.1|7
1738777350000|2025-02-05 17:42:30|205608.1|205558.1|205601.6|205551.6|205608.3|205558.3|205598.2|205548.2|13
1738777360000|2025-02-05 17:42:40|205599.9|205549.9|205607.2|205557.2|205607.9|205557.9|205599.9|205549.9|16
1738777370000|2025-02-05 17:42:50|205608.7|205558.7|205571.7|205481.7|205608.7|205558.7|205563.4|205481.7|18
1738777380000|2025-02-05 17:43:00|205540.1|205490.1|205546.2|205496.2|205572.9|205522.9|205540.1|205490.1|22
1738777390000|2025-02-05 17:43:10|205538.8|205488.8|205480.8|205430.8|205549.7|205499.7|205480.8|205397.6|26
1738777400000|2025-02-05 17:43:20|205482.9|205432.9|205479.3|205429.3|205504.7|205434.6|205458.7|205402|26
1738777410000|2025-02-05 17:43:30|205480.6|205430.6|205513.2|205423.2|205513.2|205432.4|205478.6|205396.2|15
1738777420000|2025-02-05 17:43:40|205518.8|205428.8|205544.9|205494.9|205551.8|205501.8|205518.8|205428.8|11
1738777430000|2025-02-05 17:43:50|205539.7|205489.7|205496.6|205446.6|205547.6|205497.6|205491.6|205441.6|14
1738777440000|2025-02-05 17:44:00|205497.7|205447.7|205508.8|205418.8|205514.1|205464.1|205474.2|205410.7|21
1738777450000|2025-02-05 17:44:10|205509.8|205419.8|205500.4|205450.4|205511|205450.4|205495.2|205414.2|14
1738777460000|2025-02-05 17:44:20|205501.4|205451.4|205521.8|205431.8|205534|205470.6|205501.4|205431.6|18
1738777470000|2025-02-05 17:44:30|205523|205433|205529.8|205439.8|205529.8|205448|205498|205428.9|17
1738777480000|2025-02-05 17:44:40|205527.9|205437.9|205533.3|205443.3|205539.3|205449.3|205524.7|205434.7|12
1738777490000|2025-02-05 17:44:50|205535.3|205445.3|205539.5|205449.5|205541.8|205451.8|205484.5|205420|12
1738777500000|2025-02-05 17:45:00|205532.2|205442.2|205514.2|205424.2|205532.2|205442.2|205514.2|205424.2|4
1738777510000|2025-02-05 17:45:10|205519.2|205429.2|205522.2|205432.2|205552.9|205462.9|205519.2|205429.2|11
1738777520000|2025-02-05 17:45:20|205508.7|205418.7|205527.9|205437.9|205528.9|205438.9|205508.7|205418.7|8
1738777530000|2025-02-05 17:45:30|205521.5|205431.5|205520.7|205430.7|205527.2|205437.2|205505.2|205415.2|12
1738777540000|2025-02-05 17:45:40|205523.3|205433.3|205550.8|205460.8|205554.7|205464.7|205523.3|205433.3|8
1738777550000|2025-02-05 17:45:50|205555|205465|205642.1|205552.1|205662.6|205572.6|205555|205465|18
1738777560000|2025-02-05 17:46:00|205661.7|205571.7|205657.3|205567.3|205674.8|205584.8|205605.8|205515.8|24
1738777570000|2025-02-05 17:46:10|205648.1|205558.1|205644.8|205554.8|205681.7|205591.7|205631.5|205541.5|19
1738777580000|2025-02-05 17:46:20|205644.9|205554.9|205650.2|205560.2|205654.4|205564.4|205644|205554|14
1738777590000|2025-02-05 17:46:30|205649.1|205559.1|205647.1|205557.1|205649.2|205559.2|205643.7|205553.7|10
1738777600000|2025-02-05 17:46:40|205647.5|205557.5|205651.8|205561.8|205661.2|205571.2|205634.5|205544.5|19
1738777610000|2025-02-05 17:46:50|205650.8|205560.8|205616.1|205526.1|205651.8|205561.8|205604.5|205514.5|21
1738777620000|2025-02-05 17:47:00|205610.6|205520.6|205604.5|205514.5|205620.6|205530.6|205604.5|205514.5|17
1738777630000|2025-02-05 17:47:10|205606.8|205516.8|205592.4|205502.4|205628.4|205538.4|205583.4|205493.4|19
1738777640000|2025-02-05 17:47:20|205595.6|205505.6|205659.4|205569.4|205659.4|205569.4|205595.6|205505.6|15
1738777650000|2025-02-05 17:47:30|205671.9|205581.9|205648.4|205558.4|205672.3|205582.3|205641.2|205551.2|22
1738777660000|2025-02-05 17:47:40|205647.9|205557.9|205665.4|205575.4|205679.3|205589.3|205644.5|205554.5|19
1738777670000|2025-02-05 17:47:50|205670.8|205580.8|205659.9|205569.9|205670.8|205580.8|205650.1|205560.1|12
1738777680000|2025-02-05 17:48:00|205659.8|205569.8|205694|205604|205695|205605|205659.8|205569.8|11
1738777690000|2025-02-05 17:48:10|205690|205600|205721.8|205631.8|205721.8|205631.8|205685.9|205595.9|12
1738777700000|2025-02-05 17:48:20|205732.3|205642.3|205693.9|205603.9|205732.3|205642.3|205675.6|205585.6|17
1738777710000|2025-02-05 17:48:30|205717.8|205627.8|205681.5|205591.5|205717.8|205627.8|205661.8|205591.5|5
1738777720000|2025-02-05 17:48:40|205669.5|205619.5|205677.3|205587.3|205695.4|205627.2|205657.4|205578.9|22
1738777730000|2025-02-05 17:48:50|205675.8|205585.8|205681|205591|205683.9|205593.9|205675.8|205585.8|12
1738777740000|2025-02-05 17:49:00|205676.8|205586.8|205673.2|205583.2|205676.8|205604.4|205647.3|205576.5|11
1738777750000|2025-02-05 17:49:10|205683.2|205593.2|205717.7|205627.7|205717.8|205627.8|205678.4|205588.4|15
1738777760000|2025-02-05 17:49:20|205714.6|205624.6|205655.3|205565.3|205714.6|205624.6|205631.8|205554.1|22
1738777770000|2025-02-05 17:49:30|205651.4|205561.4|205654.2|205564.2|205654.2|205564.2|205651.4|205561.4|2
1738777780000|2025-02-05 17:49:40|205651.9|205561.9|205679.3|205589.3|205679.5|205589.5|205649.8|205559.8|7
1738777790000|2025-02-05 17:49:50|205672.9|205582.9|205654.3|205564.3|205678.3|205588.3|205649.6|205559.6|20
1738777800000|2025-02-05 17:50:00|205649|205559|205657.2|205567.2|205657.2|205567.2|205630.2|205540.2|14
1738777810000|2025-02-05 17:50:10|205652.3|205562.3|205655|205565|205656.9|205566.9|205652.3|205562.3|6
1738777820000|2025-02-05 17:50:20|205650.1|205560.1|205653.8|205563.8|205654.7|205564.7|205646.9|205556.9|9
1738777830000|2025-02-05 17:50:30|205653.9|205563.9|205644.7|205554.7|205658.7|205568.7|205640.5|205550.5|9
1738777840000|2025-02-05 17:50:40|205657.8|205567.8|205658.6|205568.6|205689.5|205599.5|205647.6|205557.6|17
1738777850000|2025-02-05 17:50:50|205662.5|205572.5|205555.6|205505.6|205662.5|205572.5|205545.6|205479.5|19
1738777860000|2025-02-05 17:51:00|205557|205507|205593.8|205503.8|205601.9|205536.8|205557|205487|15
1738777870000|2025-02-05 17:51:10|205595.5|205505.5|205595.5|205505.5|205595.7|205505.7|205593.7|205503.7|7
1738777880000|2025-02-05 17:51:20|205597.1|205507.1|205567.6|205517.6|205597.1|205522.4|205565.6|205507.1|5
1738777890000|2025-02-05 17:51:30|205566.4|205516.4|205574.5|205484.5|205579.3|205517.8|205497.4|205447.4|20
1738777900000|2025-02-05 17:51:40|205567.4|205477.4|205574|205484|205574.2|205484.2|205567.4|205477.4|6
1738777910000|2025-02-05 17:51:50|205573.9|205483.9|205556.2|205466.2|205578.8|205488.8|205553.3|205463.3|16
1738777920000|2025-02-05 17:52:00|205555.6|205465.6|205532.9|205442.9|205555.7|205465.7|205532.9|205442.9|13
1738777930000|2025-02-05 17:52:10|205531.1|205441.1|205554|205464|205554.3|205464.3|205531.1|205441.1|13
1738777940000|2025-02-05 17:52:20|205548|205458|205536.1|205446.1|205552.7|205462.7|205529.8|205439.8|11
1738777950000|2025-02-05 17:52:30|205530.3|205440.3|205529.8|205479.8|205550.5|205479.8|205529.8|205440.3|9
1738777960000|2025-02-05 17:52:40|205524|205474|205506.6|205456.6|205536.9|205479|205498.8|205434.8|8
1738777970000|2025-02-05 17:52:50|205518.1|205468.1|205494.5|205444.5|205533|205468.1|205482.9|205432.9|14
1738777980000|2025-02-05 17:53:00|205495.2|205445.2|205507.3|205417.3|205507.3|205445.2|205483.8|205404.2|13
1738777990000|2025-02-05 17:53:10|205516.3|205426.3|205538.4|205488.4|205553.1|205502|205516.3|205426.3|18
1738778000000|2025-02-05 17:53:20|205544.6|205494.6|205549.2|205499.2|205551|205501|205537.3|205487.3|13
1738778010000|2025-02-05 17:53:30|205550.4|205500.4|205546.8|205496.8|205550.4|205500.4|205544.2|205494.2|14
1738778020000|2025-02-05 17:53:40|205547.9|205497.9|205548.3|205498.3|205550.7|205500.7|205543.5|205493.5|6
1738778030000|2025-02-05 17:53:50|205544.7|205494.7|205549.2|205499.2|205550.3|205500.3|205542.3|205492.3|6
1738778040000|2025-02-05 17:54:00|205546.1|205496.1|205546.1|205496.1|205553.6|205503.6|205545|205495|18
1738778050000|2025-02-05 17:54:10|205541.7|205491.7|205546.2|205496.2|205546.2|205496.2|205537.3|205487.3|7
1738778060000|2025-02-05 17:54:20|205540.5|205490.5|205546|205496|205546.6|205496.6|205540.5|205490.5|9
1738778070000|2025-02-05 17:54:30|205541.9|205491.9|205548|205498|205548|205498|205541.9|205491.9|2
1738778080000|2025-02-05 17:54:40|205544.7|205494.7|205544.3|205494.3|205547.9|205497.9|205538.3|205488.3|14
1738778090000|2025-02-05 17:54:50|205539.5|205489.5|205577.6|205527.6|205615.4|205536|205539.5|205489.5|23
1738778100000|2025-02-05 17:55:00|205566.6|205516.6|205588|205498|205590.8|205516.6|205566.6|205487.6|15
1738778110000|2025-02-05 17:55:10|205596.5|205506.5|205596.5|205506.5|205596.5|205506.5|205596.5|205506.5|1
1738778120000|2025-02-05 17:55:20|205598|205508|205583.8|205493.8|205598|205508|205583.8|205493.8|5
1738778130000|2025-02-05 17:55:30|205586.4|205496.4|205591.9|205501.9|205591.9|205501.9|205577.4|205487.4|5
1738778140000|2025-02-05 17:55:40|205594.6|205504.6|205600|205510|205600|205510|205592.1|205502.1|5
1738778150000|2025-02-05 17:55:50|205595.9|205505.9|205589.3|205499.3|205595.9|205505.9|205588.3|205498.3|3
1738778160000|2025-02-05 17:56:00|205586.4|205496.4|205574.3|205484.3|205586.4|205496.4|205574.3|205484.3|4
1738778170000|2025-02-05 17:56:10|205573.1|205483.1|205585.4|205495.4|205588.3|205498.3|205568.6|205478.6|9
1738778180000|2025-02-05 17:56:20|205587.7|205497.7|205585.9|205495.9|205590.6|205500.6|205585.9|205495.9|5
1738778190000|2025-02-05 17:56:30|205583.5|205493.5|205583.5|205493.5|205583.5|205493.5|205583.5|205493.5|1
1738778200000|2025-02-05 17:56:40|205585|205495|205603.2|205513.2|205603.2|205513.2|205584.6|205494.6|6
1738778210000|2025-02-05 17:56:50|205605.3|205515.3|205595.9|205505.9|205613.2|205523.2|205590.7|205500.7|11
1738778220000|2025-02-05 17:57:00|205598.1|205508.1|205595.4|205505.4|205598.1|205508.1|205587.3|205497.3|7
1738778230000|2025-02-05 17:57:10|205598.6|205508.6|205591.6|205501.6|205603.7|205513.7|205586.4|205496.4|14
1738778240000|2025-02-05 17:57:20|205589|205499|205592|205502|205594|205504|205588|205498|6
1738778250000|2025-02-05 17:57:30|205594.7|205504.7|205593.7|205503.7|205594.7|205504.7|205589.6|205499.6|5
1738778260000|2025-02-05 17:57:40|205591.3|205501.3|205601.1|205511.1|205609.9|205542.3|205576.9|205501.3|14
1738778270000|2025-02-05 17:57:50|205597|205507|205590|205500|205600.4|205510.4|205589.3|205499.3|10
1738778280000|2025-02-05 17:58:00|205598.7|205508.7|205581.6|205531.6|205603.9|205531.6|205575|205508.7|16
1738778290000|2025-02-05 17:58:10|205579.8|205529.8|205583.3|205533.3|205584.4|205534.4|205578.4|205528.4|7
1738778300000|2025-02-05 17:58:20|205581.5|205531.5|205567.8|205517.8|205581.5|205531.5|205564.4|205514.4|11
1738778310000|2025-02-05 17:58:30|205566.3|205516.3|205567.8|205517.8|205569.4|205519.4|205564.3|205514.3|20
1738778320000|2025-02-05 17:58:40|205570.2|205520.2|205577.2|205527.2|205581.5|205531.5|205570.2|205520.2|22
1738778330000|2025-02-05 17:58:50|205575.2|205525.2|205565.8|205515.8|205580.1|205530.1|205565.8|205515.8|11
1738778340000|2025-02-05 17:59:00|205567|205517|205569.8|205519.8|205573.7|205523.7|205562|205512|14
1738778350000|2025-02-05 17:59:10|205572.4|205522.4|205574.1|205524.1|205575.4|205525.4|205572.4|205522.4|3
1738778360000|2025-02-05 17:59:20|205573|205523|205535.2|205485.2|205573|205523|205530.6|205480.6|11
1738778370000|2025-02-05 17:59:30|205529.1|205479.1|205498.8|205448.8|205533.1|205483.1|205497|205447|12
1738778380000|2025-02-05 17:59:40|205516.7|205426.7|205544.6|205454.6|205544.6|205454.6|205516.7|205426.7|4
1738778390000|2025-02-05 17:59:50|205531.7|205441.7|205549.8|205459.8|205551.2|205461.2|205526.4|205436.4|12
1738778400000|2025-02-05 18:00:00|205543.5|205453.5|205561.3|205471.3|205561.9|205471.9|205535.7|205445.7|12
1738778410000|2025-02-05 18:00:10|205560.5|205470.5|205586|205496|205586|205496|205551.1|205461.1|10
1738778420000|2025-02-05 18:00:20|205587.1|205497.1|205584.1|205494.1|205604.3|205514.3|205580|205490|9
1738778430000|2025-02-05 18:00:30|205586.1|205496.1|205582.9|205492.9|205586.1|205496.1|205582.9|205492.9|3
1738778440000|2025-02-05 18:00:40|205585.5|205495.5|205603.8|205513.8|205603.8|205513.8|205582.9|205492.9|10
1738778450000|2025-02-05 18:00:50|205599.7|205509.7|205598|205508|205603.1|205513.1|205596.4|205506.4|6
1738778460000|2025-02-05 18:01:00|205594.1|205504.1|205589.1|205499.1|205613.4|205523.4|205582.1|205492.1|17
1738778470000|2025-02-05 18:01:10|205586.3|205496.3|205586.2|205496.2|205589.3|205499.3|205586.2|205496.2|7
1738778480000|2025-02-05 18:01:20|205583.9|205493.9|205583.3|205493.3|205583.9|205493.9|205579.5|205489.5|4
1738778490000|2025-02-05 18:01:30|205585.2|205495.2|205585.2|205495.2|205585.2|205495.2|205585.2|205495.2|1
1738778500000|2025-02-05 18:01:40|205580.8|205490.8|205583|205493|205583.9|205493.9|205580.8|205490.8|4
1738778510000|2025-02-05 18:01:50|205579.2|205489.2|205549|205459|205582.5|205492.5|205540.5|205450.5|13
1738778520000|2025-02-05 18:02:00|205546.3|205456.3|205556.6|205466.6|205556.6|205466.6|205542.5|205452.5|7
1738778530000|2025-02-05 18:02:10|205558.6|205468.6|205560|205470|205560|205470|205554.7|205464.7|4
1738778540000|2025-02-05 18:02:20|205556.3|205466.3|205543.5|205453.5|205557.1|205467.1|205537.1|205447.1|18
1738778550000|2025-02-05 18:02:30|205537.5|205447.5|205536.8|205486.8|205558.5|205486.8|205535.3|205445.9|18
1738778560000|2025-02-05 18:02:40|205538.9|205488.9|205542.8|205492.8|205559.8|205495.6|205535.4|205464.2|16
1738778570000|2025-02-05 18:02:50|205539.5|205489.5|205538.4|205448.4|205556.6|205493.6|205536.9|205446.9|12
1738778580000|2025-02-05 18:03:00|205538.7|205448.7|205535.7|205445.7|205547.3|205457.3|205535.7|205445.7|5
1738778590000|2025-02-05 18:03:10|205536.5|205446.5|205552.2|205462.2|205552.2|205462.2|205531.1|205441.1|4
1738778600000|2025-02-05 18:03:20|205545.3|205455.3|205513.9|205423.9|205545.3|205455.3|205513.9|205423.9|4
1738778610000|2025-02-05 18:03:30|205516.4|205426.4|205503.3|205413.3|205516.4|205426.4|205503.3|205413.3|8
1738778620000|2025-02-05 18:03:40|205514.7|205424.7|205517.9|205427.9|205517.9|205427.9|205514|205424|5
1738778630000|2025-02-05 18:03:50|205514.5|205424.5|205510.3|205420.3|205514.5|205424.5|205504.9|205414.9|4
1738778640000|2025-02-05 18:04:00|205504.1|205414.1|205500.6|205410.6|205515.8|205425.8|205495|205405|11
1738778650000|2025-02-05 18:04:10|205502.9|205412.9|205491.9|205441.9|205502.9|205444.3|205479.2|205412.9|14
1738778660000|2025-02-05 18:04:20|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|1
1738778690000|2025-02-05 18:04:50|205515|205425|205479.3|205389.3|205515|205425|205479.3|205389.3|5
1738778700000|2025-02-05 18:05:00|205482.4|205392.4|205465.2|205375.2|205482.4|205392.4|205457.6|205367.6|15
1738778710000|2025-02-05 18:05:10|205463.3|205373.3|205481.1|205391.1|205481.1|205391.1|205463.3|205373.3|3
1738778720000|2025-02-05 18:05:20|205475.6|205385.6|205389.1|205339.1|205475.6|205385.6|205376.2|205326.2|22
1738778730000|2025-02-05 18:05:30|205390.6|205340.6|205401.1|205351.1|205401.1|205351.1|205384.9|205334.9|17
1738778740000|2025-02-05 18:05:40|205406.2|205356.2|205448.1|205398.1|205454.6|205404.6|205389.2|205339.2|13
1738778750000|2025-02-05 18:05:50|205449.4|205399.4|205449.2|205399.2|205449.6|205399.6|205445.7|205395.7|14
1738778760000|2025-02-05 18:06:00|205450.3|205400.3|205444|205394|205450.3|205400.3|205443.4|205393.4|11
1738778770000|2025-02-05 18:06:10|205445.8|205395.8|205426.4|205376.4|205445.8|205395.8|205421.6|205341.8|19
1738778780000|2025-02-05 18:06:20|205422.5|205372.5|205426.6|205376.6|205430.9|205380.9|205417.6|205367.6|12
1738778790000|2025-02-05 18:06:30|205424.4|205374.4|205436.1|205346.1|205437.7|205387.7|205412.8|205343.8|12
1738778800000|2025-02-05 18:06:40|205439.4|205349.4|205437.5|205347.5|205445.9|205355.9|205434.7|205344.7|13
1738778810000|2025-02-05 18:06:50|205439.2|205349.2|205442.5|205352.5|205445.4|205355.4|205436.9|205346.9|15
1738778820000|2025-02-05 18:07:00|205440.5|205350.5|205423.1|205373.1|205445.3|205379.9|205420.2|205350.5|13
1738778830000|2025-02-05 18:07:10|205424.9|205374.9|205442|205352|205452.2|205378.4|205421.2|205352|13
1738778840000|2025-02-05 18:07:20|205445.3|205355.3|205439.9|205349.9|205452.5|205362.5|205437.3|205347.3|10
1738778850000|2025-02-05 18:07:30|205437.3|205347.3|205430.9|205340.9|205439.9|205349.9|205426.6|205336.6|5
1738778860000|2025-02-05 18:07:40|205434|205344|205437.5|205347.5|205437.5|205347.5|205424.9|205334.9|8
1738778870000|2025-02-05 18:07:50|205440.9|205350.9|205442.9|205352.9|205446.9|205378.1|205423.1|205350.9|7
1738778880000|2025-02-05 18:08:00|205446.2|205356.2|205437.9|205347.9|205452.1|205362.1|205437.9|205347.9|6
1738778890000|2025-02-05 18:08:10|205436.2|205346.2|205426.8|205336.8|205436.2|205358.5|205408.5|205333.4|6
1738778900000|2025-02-05 18:08:20|205424.4|205334.4|205420.2|205330.2|205424.4|205334.4|205420.2|205330.2|4
1738778910000|2025-02-05 18:08:30|205422.1|205332.1|205421.9|205331.9|205425.4|205335.4|205421.9|205331.9|5
1738778920000|2025-02-05 18:08:40|205419.5|205329.5|205414.4|205324.4|205419.5|205329.5|205408.5|205318.5|3
1738778940000|2025-02-05 18:09:00|205416.6|205326.6|205414.2|205324.2|205420.5|205330.5|205414.2|205324.2|5
1738778950000|2025-02-05 18:09:10|205409.6|205319.6|205416.5|205326.5|205419.3|205329.3|205409.6|205319.6|11
1738778960000|2025-02-05 18:09:20|205419.3|205329.3|205419.3|205329.3|205419.3|205329.3|205416.5|205326.5|5
1738778970000|2025-02-05 18:09:30|205418.2|205328.2|205413.3|205323.3|205418.2|205328.2|205407.4|205317.4|7
1738778990000|2025-02-05 18:09:50|205410.3|205320.3|205399.8|205309.8|205410.3|205320.3|205399.8|205309.8|2
1738779010000|2025-02-05 18:10:10|205396|205306|205397.6|205307.6|205397.6|205307.6|205396|205306|2
1738779020000|2025-02-05 18:10:20|205393.7|205303.7|205340.2|205290.2|205408.2|205318.2|205338|205288|10
1738779030000|2025-02-05 18:10:30|205340.6|205290.6|205296.2|205246.2|205340.6|205290.6|205292.9|205242.9|5
1738779040000|2025-02-05 18:10:40|205294.8|205244.8|205290.4|205240.4|205294.8|205244.8|205290.4|205240.4|5
1738779050000|2025-02-05 18:10:50|205258|205208|205288.5|205198.5|205288.5|205216.8|205258|205198.5|8
1738779060000|2025-02-05 18:11:00|205290|205200|205293.2|205203.2|205295.2|205205.2|205290|205200|3
1738779070000|2025-02-05 18:11:10|205294.8|205204.8|205321|205271|205327.4|205277.4|205288.2|205198.3|14
1738779080000|2025-02-05 18:11:20|205319.6|205269.6|205368.3|205278.3|205368.3|205296.3|205317.9|205267.9|12
1738779090000|2025-02-05 18:11:30|205370.6|205280.6|205362.5|205272.5|205370.6|205280.6|205362.5|205272.5|13
1738779100000|2025-02-05 18:11:40|205365.3|205275.3|205416.5|205326.5|205420.6|205330.6|205365.3|205275.3|13
1738779110000|2025-02-05 18:11:50|205418.2|205328.2|205398.5|205308.5|205418.2|205328.2|205394.1|205304.1|22
1738779120000|2025-02-05 18:12:00|205378.1|205328.1|205367.9|205317.9|205378.1|205328.1|205364.2|205314.2|8
1738779130000|2025-02-05 18:12:10|205369.5|205319.5|205374.9|205324.9|205374.9|205324.9|205364.9|205314.9|11
1738779140000|2025-02-05 18:12:20|205376.3|205326.3|205380.4|205330.4|205380.6|205330.6|205371.5|205321.5|13
1738779150000|2025-02-05 18:12:30|205374.4|205324.4|205376.5|205326.5|205380.6|205330.6|205368|205318|7
1738779160000|2025-02-05 18:12:40|205370.1|205320.1|205375.3|205325.3|205382.5|205332.5|205369.9|205319.9|13
1738779170000|2025-02-05 18:12:50|205373.9|205323.9|205395.4|205345.4|205396.6|205346.6|205366.8|205316.8|13
1738779180000|2025-02-05 18:13:00|205400.6|205350.6|205407|205357|205412.4|205362.4|205399.4|205349.4|14
1738779190000|2025-02-05 18:13:10|205408.4|205358.4|205401.5|205351.5|205408.4|205358.4|205398.9|205348.9|10
1738779200000|2025-02-05 18:13:20|205400.3|205350.3|205399.2|205349.2|205400.6|205350.6|205398.3|205348.3|6
1738779210000|2025-02-05 18:13:30|205397.7|205347.7|205403.5|205353.5|205404.8|205354.8|205388.5|205338.5|17
1738779220000|2025-02-05 18:13:40|205402|205352|205411|205361|205412.1|205362.1|205399.4|205349.4|11
1738779230000|2025-02-05 18:13:50|205416.5|205366.5|205428.7|205378.7|205431.5|205381.5|205416.5|205366.5|11
1738779240000|2025-02-05 18:14:00|205426.6|205376.6|205421.5|205371.5|205428.7|205378.7|205416.6|205366.6|10
1738779250000|2025-02-05 18:14:10|205420.8|205370.8|205406.5|205356.5|205421.1|205371.1|205402.6|205352.6|12
1738779260000|2025-02-05 18:14:20|205407.9|205357.9|205414.2|205364.2|205416.4|205366.4|205407.9|205357.9|9
1738779270000|2025-02-05 18:14:30|205411.9|205361.9|205417.7|205367.7|205417.7|205367.7|205411.1|205361.1|8
1738779280000|2025-02-05 18:14:40|205415.1|205365.1|205409.3|205359.3|205415.6|205365.6|205406|205356|10
1738779290000|2025-02-05 18:14:50|205407.9|205357.9|205404.8|205354.8|205407.9|205357.9|205400.7|205350.7|6
1738779300000|2025-02-05 18:15:00|205426.4|205336.4|205428.8|205338.8|205429.2|205339.2|205424.6|205334.6|6
1738779310000|2025-02-05 18:15:10|205426|205336|205369.1|205279.1|205431.7|205341.7|205369.1|205279.1|13
1738779320000|2025-02-05 18:15:20|205366.7|205276.7|205371.3|205281.3|205371.3|205281.3|205366.7|205276.7|5
1738779330000|2025-02-05 18:15:30|205365.7|205275.7|205321.7|205231.7|205370.9|205280.9|205311.5|205221.5|17
1738779340000|2025-02-05 18:15:40|205324.6|205234.6|205330.9|205240.9|205339.8|205249.8|205304.8|205214.8|11
1738779350000|2025-02-05 18:15:50|205334.9|205244.9|205356.6|205266.6|205358.6|205268.6|205333.2|205243.2|21
1738779360000|2025-02-05 18:16:00|205354.2|205264.2|205327.7|205237.7|205366.1|205276.1|205327.7|205237.7|18
1738779370000|2025-02-05 18:16:10|205334.3|205244.3|205379.7|205289.7|205379.7|205289.7|205330.7|205240.7|18
1738779380000|2025-02-05 18:16:20|205376.7|205286.7|205390.9|205300.9|205391.3|205301.3|205376.7|205286.7|14
1738779390000|2025-02-05 18:16:30|205395.6|205305.6|205408.3|205318.3|205408.3|205318.3|205395.6|205305.6|5
1738779400000|2025-02-05 18:16:40|205409.8|205319.8|205410.6|205320.6|205419.5|205329.5|205409.8|205319.8|11
1738779410000|2025-02-05 18:16:50|205407.3|205317.3|205378.6|205288.6|205407.3|205317.3|205366.2|205276.2|11
1738779420000|2025-02-05 18:17:00|205381.1|205291.1|205418.5|205328.5|205422.9|205332.9|205381.1|205291.1|15
1738779430000|2025-02-05 18:17:10|205410.2|205320.2|205397.4|205347.4|205416.7|205347.4|205397.4|205320.2|4
1738779440000|2025-02-05 18:17:20|205390.3|205340.3|205394.3|205344.3|205396.9|205346.9|205388|205338|5
1738779450000|2025-02-05 18:17:30|205396.3|205346.3|205400.5|205350.5|205400.5|205350.5|205388.8|205338.8|8
1738779460000|2025-02-05 18:17:40|205399.1|205349.1|205397.7|205347.7|205401.7|205351.7|205389|205339|10
1738779470000|2025-02-05 18:17:50|205393.3|205343.3|205417.6|205327.6|205427.8|205357.6|205393.3|205327.6|16
1738779480000|2025-02-05 18:18:00|205419.7|205329.7|205430.9|205340.9|205430.9|205340.9|205419.7|205329.7|7
1738779490000|2025-02-05 18:18:10|205427.5|205337.5|205429.4|205339.4|205429.8|205339.8|205427.1|205337.1|10
1738779500000|2025-02-05 18:18:20|205427|205337|205429.4|205339.4|205429.4|205339.4|205424.6|205334.6|6
1738779510000|2025-02-05 18:18:30|205408.7|205358.7|205408.9|205358.9|205408.9|205358.9|205407.8|205357.8|3
1738779520000|2025-02-05 18:18:40|205410.4|205360.4|205415|205365|205417.7|205367.7|205407.3|205357.3|14
1738779530000|2025-02-05 18:18:50|205416.2|205366.2|205414.5|205364.5|205416.2|205366.2|205414.5|205364.5|2
1738779540000|2025-02-05 18:19:00|205415.7|205365.7|205433.1|205343.1|205437.4|205367.1|205415.7|205340.5|8
1738779560000|2025-02-05 18:19:20|205425.5|205335.5|205430.5|205340.5|205430.5|205340.5|205425.5|205335.5|3
1738779570000|2025-02-05 18:19:30|205424.9|205334.9|205431.1|205341.1|205436|205346|205424.9|205334.9|4
1738779580000|2025-02-05 18:19:40|205433.2|205343.2|205436.9|205346.9|205444.1|205354.1|205429.3|205339.3|10
1738779590000|2025-02-05 18:19:50|205432.7|205342.7|205440.1|205350.1|205441.3|205351.3|205432.7|205342.7|6
1738779600000|2025-02-05 18:20:00|205432|205342|205431.6|205341.6|205437.1|205347.1|205429.6|205339.6|11
1738779610000|2025-02-05 18:20:10|205426.6|205336.6|205331.3|205241.3|205430.1|205340.1|205326.8|205236.8|16
1738779620000|2025-02-05 18:20:20|205335.5|205245.5|205402.9|205312.9|205402.9|205312.9|205335.5|205245.5|15
1738779630000|2025-02-05 18:20:30|205399.9|205309.9|205375.3|205285.3|205399.9|205309.9|205375.3|205285.3|8
1738779640000|2025-02-05 18:20:40|205376.9|205286.9|205376.7|205286.7|205379.9|205289.9|205376.7|205286.7|10
1738779650000|2025-02-05 18:20:50|205373.5|205283.5|205394.6|205304.6|205395.5|205305.5|205368.9|205278.9|11
1738779660000|2025-02-05 18:21:00|205396.3|205306.3|205390.1|205300.1|205399.6|205309.6|205386.2|205296.2|9
1738779670000|2025-02-05 18:21:10|205385.9|205295.9|205383.6|205333.6|205399.6|205348.5|205380.2|205290.2|13
1738779680000|2025-02-05 18:21:20|205381.6|205331.6|205383|205333|205383|205333|205381.6|205331.6|2
1738779690000|2025-02-05 18:21:30|205381.1|205331.1|205401|205351|205408.6|205358.6|205381.1|205331.1|7
1738779700000|2025-02-05 18:21:40|205394.8|205344.8|205410.6|205360.6|205423.7|205373.7|205394.8|205309|24
1738779710000|2025-02-05 18:21:50|205409.5|205359.5|205418.7|205368.7|205428.5|205378.5|205396.4|205346.4|13
1738779720000|2025-02-05 18:22:00|205457.6|205407.6|205452.2|205362.2|205459.2|205409.2|205437.7|205347.7|14
1738779730000|2025-02-05 18:22:10|205458.1|205408.1|205496.1|205446.1|205496.1|205446.1|205437|205362.6|21
1738779740000|2025-02-05 18:22:20|205497.5|205447.5|205509.9|205459.9|205509.9|205459.9|205486.7|205396.7|11
1738779750000|2025-02-05 18:22:30|205504.7|205454.7|205493.7|205443.7|205529.2|205479.2|205493.7|205407|19
1738779760000|2025-02-05 18:22:40|205492|205442|205499.1|205409.1|205504.1|205454.1|205492|205402|9
1738779770000|2025-02-05 18:22:50|205500.6|205410.6|205525.7|205435.7|205525.7|205435.7|205500.6|205410.6|14
1738779780000|2025-02-05 18:23:00|205524.2|205434.2|205493.4|205443.4|205524.2|205444.8|205493.4|205422.3|7
1738779800000|2025-02-05 18:23:20|205495.4|205445.4|205499.9|205409.9|205500.2|205445.4|205490.6|205409.9|6
1738779810000|2025-02-05 18:23:30|205499.5|205409.5|205515.6|205425.6|205515.6|205425.6|205496.6|205406.6|17
1738779820000|2025-02-05 18:23:40|205518.8|205428.8|205522.8|205432.8|205523.9|205433.9|205518.8|205428.8|6
1738779830000|2025-02-05 18:23:50|205522|205432|205514.9|205464.9|205526.3|205470.4|205514.9|205432|4
1738779840000|2025-02-05 18:24:00|205520.7|205470.7|205517.6|205467.6|205520.7|205470.7|205515.7|205465.7|8
1738779850000|2025-02-05 18:24:10|205511|205461|205513.1|205463.1|205518.1|205468.1|205507.4|205457.4|12
1738779860000|2025-02-05 18:24:20|205511|205461|205511.5|205461.5|205513.3|205463.3|205511|205461|3
1738779870000|2025-02-05 18:24:30|205513.3|205463.3|205514.3|205464.3|205519.1|205469.1|205513.3|205463.3|4
1738779880000|2025-02-05 18:24:40|205516.5|205466.5|205538|205488|205539.8|205489.8|205516.5|205466.5|3
1738779890000|2025-02-05 18:24:50|205554.8|205464.8|205528.9|205438.9|205558.8|205468.8|205527.6|205437.6|14
1738779900000|2025-02-05 18:25:00|205528.7|205438.7|205560.7|205470.7|205564.7|205474.7|205528.7|205438.7|14
1738779910000|2025-02-05 18:25:10|205559.2|205469.2|205565.4|205515.4|205584.1|205515.4|205550.3|205469.2|6
1738779920000|2025-02-05 18:25:20|205567|205517|205591.4|205501.4|205591.4|205517|205567|205493.1|6
1738779930000|2025-02-05 18:25:30|205592.4|205502.4|205593|205503|205595.4|205505.4|205592.4|205502.4|7
1738779940000|2025-02-05 18:25:40|205595.6|205505.6|205598.1|205508.1|205598.1|205508.1|205595.6|205505.6|2
1738779950000|2025-02-05 18:25:50|205595.7|205505.7|205593.1|205503.1|205595.7|205505.7|205593.1|205503.1|2
1738779960000|2025-02-05 18:26:00|205595.7|205505.7|205549.7|205499.7|205597.7|205507.7|205544.1|205494.1|7
1738779970000|2025-02-05 18:26:10|205552.5|205502.5|205546.3|205496.3|205554.2|205504.2|205544.1|205494.1|5
1738779980000|2025-02-05 18:26:20|205542.9|205492.9|205519.1|205469.1|205542.9|205492.9|205515.8|205465.8|4
1738779990000|2025-02-05 18:26:30|205518.3|205428.3|205498.8|205448.8|205518.3|205458.5|205497.2|205428.3|7
1738780000000|2025-02-05 18:26:40|205496.9|205446.9|205496.1|205446.1|205498.4|205448.4|205493.3|205443.3|6
1738780010000|2025-02-05 18:26:50|205497.6|205447.6|205505|205455|205505|205455|205497.6|205447.6|3
1738780020000|2025-02-05 18:27:00|205507|205457|205537.8|205447.8|205537.8|205457|205507|205447.8|2
1738780030000|2025-02-05 18:27:10|205540.7|205450.7|205538.2|205488.2|205540.7|205488.2|205536.5|205450.7|4
1738780040000|2025-02-05 18:27:20|205539.6|205489.6|205555.3|205505.3|205556.6|205506.6|205539.6|205489.6|8
1738780070000|2025-02-05 18:27:50|205575|205485|205575|205485|205575|205485|205575|205485|1
1738780080000|2025-02-05 18:28:00|205571.6|205481.6|205538.7|205448.7|205571.6|205481.6|205526.7|205436.7|10
1738780100000|2025-02-05 18:28:20|205541.2|205451.2|205537.6|205447.6|205541.2|205451.2|205529|205439|4
1738780110000|2025-02-05 18:28:30|205540.4|205450.4|205516.7|205426.7|205540.4|205450.4|205510.9|205420.9|8
1738780120000|2025-02-05 18:28:40|205516|205426|205482.4|205432.4|205516|205440.9|205481.9|205405.1|15
1738780130000|2025-02-05 18:28:50|205490.1|205440.1|205519.1|205429.1|205541.2|205451.2|205482.4|205426.9|12
1738780140000|2025-02-05 18:29:00|205520.8|205430.8|205520.9|205430.9|205525.3|205435.3|205519.9|205429.9|13
1738780150000|2025-02-05 18:29:10|205523|205433|205523|205433|205526.5|205436.5|205521.2|205431.2|5
1738780160000|2025-02-05 18:29:20|205513.6|205423.6|205525.3|205435.3|205525.3|205435.3|205510.6|205420.6|7
1738780170000|2025-02-05 18:29:30|205527|205437|205527|205437|205527|205437|205527|205437|1
1738780180000|2025-02-05 18:29:40|205525.3|205435.3|205520.8|205430.8|205525.3|205435.3|205515.2|205425.2|8
1738780200000|2025-02-05 18:30:00|205522.5|205432.5|205521.6|205431.6|205522.5|205432.5|205521.6|205431.6|2
1738780210000|2025-02-05 18:30:10|205519.8|205429.8|205521.4|205431.4|205521.4|205431.4|205519.8|205429.8|2
1738780220000|2025-02-05 18:30:20|205519.4|205429.4|205485.6|205395.6|205519.4|205429.4|205485.6|205395.6|12
1738780230000|2025-02-05 18:30:30|205485.9|205395.9|205505.5|205415.5|205505.5|205415.5|205485.9|205395.9|6
1738780240000|2025-02-05 18:30:40|205503.5|205413.5|205484.6|205394.6|205503.5|205413.5|205484.6|205394.6|13
1738780250000|2025-02-05 18:30:50|205490.3|205400.3|205499.2|205449.2|205504.7|205453.3|205489.8|205400.3|14
1738780260000|2025-02-05 18:31:00|205502.9|205452.9|205441.5|205391.5|205503.8|205452.9|205435.4|205385.4|18
1738780270000|2025-02-05 18:31:10|205440.9|205390.9|205438.2|205388.2|205443|205393|205436.2|205386.2|7
1738780280000|2025-02-05 18:31:20|205433.3|205383.3|205477.7|205387.7|205481.6|205391.6|205429.5|205379.5|10
1738780290000|2025-02-05 18:31:30|205480|205390|205482.8|205392.8|205483.4|205393.4|205480|205390|4
1738780300000|2025-02-05 18:31:40|205483.3|205393.3|205484.1|205394.1|205486.4|205396.4|205483.3|205393.3|3
1738780310000|2025-02-05 18:31:50|205487.4|205397.4|205480.4|205430.4|205487.4|205430.4|205472.1|205397.4|7
1738780320000|2025-02-05 18:32:00|205477.2|205427.2|205474.6|205424.6|205477.2|205427.2|205465.5|205415.5|6
1738780330000|2025-02-05 18:32:10|205478.9|205428.9|205474.5|205424.5|205485.2|205435.2|205468.7|205418.7|8
1738780340000|2025-02-05 18:32:20|205469.8|205419.8|205443.3|205393.3|205473.4|205423.4|205439.2|205389.2|12
1738780350000|2025-02-05 18:32:30|205443.8|205393.8|205420.4|205370.4|205443.8|205393.8|205415|205365|8
1738780360000|2025-02-05 18:32:40|205422.6|205372.6|205426.1|205376.1|205426.1|205376.1|205422.6|205372.6|3
1738780370000|2025-02-05 18:32:50|205428.7|205378.7|205426|205376|205430.2|205380.2|205426|205376|5
1738780380000|2025-02-05 18:33:00|205424.6|205374.6|205421.6|205371.6|205424.6|205374.6|205421.6|205371.6|3
1738780400000|2025-02-05 18:33:20|205424|205374|205423.6|205373.6|205425.9|205375.9|205421.9|205371.9|7
1738780410000|2025-02-05 18:33:30|205421.6|205371.6|205424|205374|205426.6|205376.6|205421.6|205371.6|15
1738780420000|2025-02-05 18:33:40|205422.5|205372.5|205422.1|205372.1|205424.8|205374.8|205422.1|205372.1|10
1738780440000|2025-02-05 18:34:00|205423.6|205373.6|205430.1|205380.1|205432.6|205382.6|205423.6|205373.6|5
1738780450000|2025-02-05 18:34:10|205428.2|205378.2|205429.8|205379.8|205429.8|205379.8|205428.2|205378.2|2
1738780460000|2025-02-05 18:34:20|205428.3|205378.3|205428.3|205378.3|205428.3|205378.3|205428.3|205378.3|1
1738780470000|2025-02-05 18:34:30|205432.8|205382.8|205431.1|205381.1|205432.8|205382.8|205428.6|205378.6|3
1738780480000|2025-02-05 18:34:40|205429.7|205379.7|205415.3|205365.3|205429.7|205379.7|205413.7|205363.7|7
1738780490000|2025-02-05 18:34:50|205413.9|205363.9|205413.9|205363.9|205413.9|205363.9|205413.9|205363.9|1
1738780500000|2025-02-05 18:35:00|205415.5|205365.5|205423.3|205373.3|205423.3|205373.3|205415.5|205365.5|4
1738780510000|2025-02-05 18:35:10|205421.6|205371.6|205423.7|205373.7|205426.2|205376.2|205421.6|205371.6|4
1738780520000|2025-02-05 18:35:20|205421.5|205371.5|205420|205370|205423.7|205373.7|205419.9|205369.9|13
1738780530000|2025-02-05 18:35:30|205421.5|205371.5|205419.4|205369.4|205433.4|205383.4|205419.4|205369.4|17
1738780540000|2025-02-05 18:35:40|205421|205371|205419.4|205369.4|205422.8|205372.8|205419.4|205369.4|4
1738780560000|2025-02-05 18:36:00|205418|205368|205417.4|205367.4|205418|205368|205414.3|205364.3|4
1738780570000|2025-02-05 18:36:10|205415.6|205365.6|205415.6|205365.6|205415.6|205365.6|205415.6|205365.6|1
1738780580000|2025-02-05 18:36:20|205417.9|205367.9|205451.2|205401.2|205452.9|205402.9|205417.9|205367.9|8
1738780590000|2025-02-05 18:36:30|205452.7|205402.7|205445.3|205395.3|205452.7|205402.7|205445.3|205395.3|3
1738780600000|2025-02-05 18:36:40|205443.2|205393.2|205430.6|205380.6|205443.2|205393.2|205430|205380|4
1738780610000|2025-02-05 18:36:50|205434.2|205384.2|205435|205385|205438.6|205388.6|205430.8|205380.8|12
1738780620000|2025-02-05 18:37:00|205440|205390|205445.3|205395.3|205445.3|205395.3|205436.2|205386.2|4
1738780630000|2025-02-05 18:37:10|205443.6|205393.6|205441.2|205391.2|205448.7|205398.7|205441.2|205391.2|11
1738780650000|2025-02-05 18:37:30|205443.3|205393.3|205443.3|205393.3|205443.3|205393.3|205443.3|205393.3|1
1738780660000|2025-02-05 18:37:40|205445|205395|205450.1|205400.1|205450.1|205400.1|205445|205395|7
1738780680000|2025-02-05 18:38:00|205448.3|205398.3|205451.9|205401.9|205454.9|205404.9|205428.6|205378.6|9
1738780690000|2025-02-05 18:38:10|205461|205411|205458.9|205408.9|205466.8|205416.8|205458.9|205408.9|4
1738780700000|2025-02-05 18:38:20|205460.7|205410.7|205461.6|205411.6|205466.6|205416.6|205460|205410|7
1738780710000|2025-02-05 18:38:30|205467.7|205417.7|205455.7|205405.7|205467.7|205417.7|205451.7|205401.7|6
1738780720000|2025-02-05 18:38:40|205457.3|205407.3|205457.3|205407.3|205457.3|205407.3|205455.9|205405.9|3
1738780750000|2025-02-05 18:39:10|205470|205380|205470|205380|205470|205380|205470|205380|1
1738780760000|2025-02-05 18:39:20|205455.5|205405.5|205455.5|205405.5|205455.5|205405.5|205455.5|205405.5|1
1738780780000|2025-02-05 18:39:40|205456.9|205406.9|205456.9|205406.9|205456.9|205406.9|205456.9|205406.9|1
1738780790000|2025-02-05 18:39:50|205458.3|205408.3|205464.7|205414.7|205464.7|205414.7|205458.3|205408.3|4
1738780800000|2025-02-05 18:40:00|205517.9|205427.9|205494.5|205444.5|205522.9|205444.5|205494.5|205427.9|5
1738780820000|2025-02-05 18:40:20|205492.5|205442.5|205486.2|205436.2|205492.5|205442.5|205486.2|205436.2|5
1738780830000|2025-02-05 18:40:30|205487.8|205437.8|205498.8|205448.8|205511.8|205449|205487.8|205419.6|7
1738780840000|2025-02-05 18:40:40|205500.4|205450.4|205523.1|205433.1|205523.1|205459.2|205498.2|205427.3|11
1738780850000|2025-02-05 18:40:50|205527.6|205437.6|205522.3|205432.3|205527.6|205437.6|205520.4|205430.4|4
1738780860000|2025-02-05 18:41:00|205520.6|205430.6|205522.8|205432.8|205522.8|205432.8|205520.6|205430.6|2
1738780870000|2025-02-05 18:41:10|205519.8|205429.8|205521.9|205431.9|205523.5|205433.5|205518.6|205428.6|7
1738780880000|2025-02-05 18:41:20|205523.7|205433.7|205549.5|205459.5|205551.5|205461.5|205523.7|205433.7|6
1738780890000|2025-02-05 18:41:30|205547.9|205457.9|205549.5|205459.5|205549.5|205459.5|205547.9|205457.9|2
1738780900000|2025-02-05 18:41:40|205551.1|205461.1|205564.5|205474.5|205564.5|205474.5|205551.1|205461.1|9
1738780910000|2025-02-05 18:41:50|205566.1|205476.1|205567.6|205477.6|205567.6|205477.6|205566.1|205476.1|2
1738780930000|2025-02-05 18:42:10|205566.2|205476.2|205604.6|205514.6|205605.4|205515.4|205539.6|205471.3|12
1738780940000|2025-02-05 18:42:20|205607.6|205517.6|205604.7|205514.7|205621|205541|205591|205511.4|14
1738780950000|2025-02-05 18:42:30|205608.2|205518.2|205615.1|205525.1|205615.1|205525.1|205608.2|205518.2|3
1738780960000|2025-02-05 18:42:40|205611.2|205521.2|205603.5|205513.5|205614.4|205524.4|205601|205511|17
1738780970000|2025-02-05 18:42:50|205605.2|205515.2|205605.8|205515.8|205605.8|205515.8|205601.2|205511.2|12
1738780980000|2025-02-05 18:43:00|205603.8|205513.8|205598.2|205508.2|205603.8|205513.8|205598.2|205508.2|4
1738781000000|2025-02-05 18:43:20|205596|205506|205606|205516|205606|205516|205592.7|205502.7|12
1738781010000|2025-02-05 18:43:30|205609|205519|205613.7|205563.7|205613.7|205563.7|205609|205519|4
1738781020000|2025-02-05 18:43:40|205645.4|205555.4|205637.5|205587.5|205647.5|205587.5|205628.1|205555.4|5
1738781030000|2025-02-05 18:43:50|205639.5|205589.5|205635.1|205585.1|205640.5|205590.5|205631.4|205581.4|7
1738781040000|2025-02-05 18:44:00|205633.5|205583.5|205636.9|205586.9|205636.9|205586.9|205633.5|205583.5|3
1738781050000|2025-02-05 18:44:10|205638.4|205588.4|205638.4|205588.4|205638.4|205588.4|205638.4|205588.4|1
1738781070000|2025-02-05 18:44:30|205640.1|205590.1|205638.5|205588.5|205640.1|205590.1|205638.5|205588.5|3
1738781080000|2025-02-05 18:44:40|205640.1|205590.1|205644.4|205594.4|205644.4|205594.4|205640.1|205590.1|7
1738781090000|2025-02-05 18:44:50|205642.1|205592.1|205644.6|205594.6|205644.6|205594.6|205639.9|205589.9|9
1738781100000|2025-02-05 18:45:00|205641.8|205591.8|205640.9|205590.9|205641.8|205591.8|205639.4|205589.4|3
1738781110000|2025-02-05 18:45:10|205640.7|205590.7|205644.9|205594.9|205644.9|205594.9|205640.7|205590.7|7
1738781120000|2025-02-05 18:45:20|205641.4|205591.4|205640.5|205590.5|205645|205595|205638.9|205588.9|22
1738781130000|2025-02-05 18:45:30|205643.5|205593.5|205655.4|205605.4|205655.4|205605.4|205643.5|205593.5|5
1738781150000|2025-02-05 18:45:50|205653.1|205603.1|205625.4|205575.4|205653.1|205603.1|205625.4|205575.4|8
1738781160000|2025-02-05 18:46:00|205626.9|205576.9|205653.9|205563.9|205653.9|205579.1|205626|205556.5|12
1738781170000|2025-02-05 18:46:10|205655.3|205565.3|205649.6|205559.6|205655.3|205565.3|205645.7|205555.7|12
1738781180000|2025-02-05 18:46:20|205647.5|205557.5|205649.9|205559.9|205653.2|205563.2|205647.5|205557.5|9
1738781190000|2025-02-05 18:46:30|205648.7|205558.7|205653.8|205563.8|205653.8|205563.8|205648.7|205558.7|2
1738781200000|2025-02-05 18:46:40|205657.6|205567.6|205648.4|205598.4|205657.6|205602.3|205646.5|205567.6|13
1738781210000|2025-02-05 18:46:50|205651.5|205601.5|205648.3|205598.3|205651.5|205601.5|205648|205598|4
1738781220000|2025-02-05 18:47:00|205646.4|205596.4|205645.3|205555.3|205657.6|205596.4|205641.6|205553.6|9
1738781230000|2025-02-05 18:47:10|205647.7|205557.7|205645.8|205555.8|205647.7|205557.7|205645.8|205555.8|2
1738781240000|2025-02-05 18:47:20|205651.9|205561.9|205670.2|205580.2|205670.2|205580.2|205651.9|205561.9|5
1738781250000|2025-02-05 18:47:30|205666.4|205576.4|205655|205605|205673.6|205607.6|205650.8|205574.7|16
1738781260000|2025-02-05 18:47:40|205657.3|205607.3|205656|205606|205657.5|205607.5|205651.3|205601.3|18
1738781270000|2025-02-05 18:47:50|205657.5|205607.5|205695.3|205605.3|205707|205617|205654.9|205601.4|14
1738781280000|2025-02-05 18:48:00|205692.1|205602.1|205683.6|205593.6|205694.4|205604.4|205683.6|205593.6|9
1738781290000|2025-02-05 18:48:10|205688.5|205598.5|205689.8|205599.8|205689.9|205616.8|205666.8|205591.9|8
1738781300000|2025-02-05 18:48:20|205690.3|205600.3|205693.8|205603.8|205694.8|205604.8|205686.4|205596.4|9
1738781310000|2025-02-05 18:48:30|205688.3|205598.3|205684.8|205594.8|205693.6|205603.6|205684.8|205594.8|4
1738781320000|2025-02-05 18:48:40|205686.3|205596.3|205709.3|205619.3|205730.4|205656.6|205686.3|205596.3|18
1738781330000|2025-02-05 18:48:50|205708.9|205618.9|205696.2|205646.2|205711.9|205656.6|205696.1|205618.2|30
1738781340000|2025-02-05 18:49:00|205700.4|205650.4|205704.2|205614.2|205717.4|205650.4|205696.1|205613.2|12
1738781350000|2025-02-05 18:49:10|205699.8|205609.8|205681.6|205631.6|205699.8|205633.6|205681.6|205609.7|4
1738781360000|2025-02-05 18:49:20|205699.8|205609.8|205705.2|205615.2|205705.2|205615.2|205699.8|205609.8|4
1738781370000|2025-02-05 18:49:30|205707|205617|205738.6|205648.6|205747.1|205657.1|205703.5|205613.5|9
1738781380000|2025-02-05 18:49:40|205740.1|205650.1|205756.6|205666.6|205757.8|205667.8|205740.1|205650.1|10
1738781390000|2025-02-05 18:49:50|205754.9|205664.9|205751.9|205661.9|205757.3|205667.3|205751.9|205661.9|4
1738781400000|2025-02-05 18:50:00|205747.7|205657.7|205748.6|205658.6|205748.6|205658.6|205744.5|205654.5|4
1738781410000|2025-02-05 18:50:10|205744.7|205654.7|205736.5|205646.5|205744.7|205654.7|205736.5|205646.5|6
1738781420000|2025-02-05 18:50:20|205739.6|205649.6|205728.7|205638.7|205739.6|205649.6|205726.7|205636.7|6
1738781450000|2025-02-05 18:50:50|205730|205640|205730|205640|205730|205640|205730|205640|1
1738781470000|2025-02-05 18:51:10|205728.3|205638.3|205728.3|205638.3|205728.3|205638.3|205728.3|205638.3|1
1738781490000|2025-02-05 18:51:30|205734.1|205644.1|205756.6|205666.6|205757.3|205667.3|205734.1|205644.1|7
1738781500000|2025-02-05 18:51:40|205760.5|205670.5|205753.6|205663.6|205760.5|205670.5|205753.6|205663.6|3
1738781510000|2025-02-05 18:51:50|205755.3|205665.3|205754.4|205664.4|205761|205671|205749.5|205659.5|8
1738781520000|2025-02-05 18:52:00|205755.1|205665.1|205759.2|205669.2|205759.2|205669.2|205752.6|205662.6|6
1738781530000|2025-02-05 18:52:10|205758.7|205668.7|205759.2|205669.2|205759.2|205669.2|205758.7|205668.7|2
1738781540000|2025-02-05 18:52:20|205758.7|205668.7|205754.2|205664.2|205758.7|205668.7|205754.2|205664.2|7
1738781550000|2025-02-05 18:52:30|205762.9|205672.9|205735.2|205645.2|205762.9|205672.9|205730.8|205640.8|14
1738781570000|2025-02-05 18:52:50|205740.7|205650.7|205740.7|205650.7|205740.7|205650.7|205740.7|205650.7|1
1738781580000|2025-02-05 18:53:00|205741|205651|205741|205651|205741|205651|205741|205651|1
1738781590000|2025-02-05 18:53:10|205738.4|205648.4|205735.7|205645.7|205740.9|205650.9|205735.7|205645.7|11
1738781600000|2025-02-05 18:53:20|205733|205643|205735.5|205645.5|205738.8|205648.8|205733|205643|6
1738781610000|2025-02-05 18:53:30|205732|205642|205733.4|205643.4|205739.4|205649.4|205732|205642|9
1738781620000|2025-02-05 18:53:40|205730|205640|205726.6|205636.6|205730|205640|205726.6|205636.6|2
1738781630000|2025-02-05 18:53:50|205724.4|205634.4|205731.4|205641.4|205734.3|205644.3|205724.4|205634.4|14
1738781650000|2025-02-05 18:54:10|205726.9|205636.9|205729.7|205639.7|205729.7|205639.7|205726.9|205636.9|2
1738781680000|2025-02-05 18:54:40|205730|205640|205730|205640|205730|205640|205730|205640|1
1738781690000|2025-02-05 18:54:50|205722.4|205632.4|205719.1|205629.1|205722.4|205632.4|205714.4|205624.4|4
1738781700000|2025-02-05 18:55:00|205722.3|205632.3|205725.3|205635.3|205725.3|205635.3|205722.3|205632.3|2
1738781720000|2025-02-05 18:55:20|205717.6|205627.6|205717.4|205627.4|205717.6|205627.6|205714.1|205624.1|3
1738781730000|2025-02-05 18:55:30|205717.9|205627.9|205719.9|205629.9|205720.9|205630.9|205717.9|205627.9|4
1738781740000|2025-02-05 18:55:40|205717.5|205627.5|205717.5|205627.5|205717.5|205627.5|205717.5|205627.5|1
1738781750000|2025-02-05 18:55:50|205719.9|205629.9|205722.2|205632.2|205722.2|205632.2|205719.9|205629.9|2
1738781760000|2025-02-05 18:56:00|205724.3|205634.3|205722.3|205632.3|205724.3|205634.3|205722.3|205632.3|2
1738781770000|2025-02-05 18:56:10|205720.8|205630.8|205687.3|205637.3|205720.8|205637.3|205679.8|205612.4|7
1738781790000|2025-02-05 18:56:30|205689|205639|205696.8|205606.8|205700.9|205639|205689|205600.1|8
1738781800000|2025-02-05 18:56:40|205705.8|205615.8|205712.4|205622.4|205712.4|205622.4|205705.8|205615.8|3
1738781810000|2025-02-05 18:56:50|205711.5|205621.5|205711.5|205621.5|205711.5|205621.5|205711.5|205621.5|1
1738781820000|2025-02-05 18:57:00|205687.9|205597.9|205692.9|205602.9|205692.9|205602.9|205687.9|205597.9|3
1738781830000|2025-02-05 18:57:10|205694.1|205604.1|205717.9|205627.9|205717.9|205627.9|205694.1|205604.1|4
1738781840000|2025-02-05 18:57:20|205721.9|205631.9|205718.1|205628.1|205721.9|205631.9|205718.1|205628.1|3
1738781860000|2025-02-05 18:57:40|205713.7|205623.7|205711.6|205621.6|205713.7|205623.7|205711.6|205621.6|2
1738781880000|2025-02-05 18:58:00|205706.9|205616.9|205713.3|205623.3|205713.3|205623.3|205703.1|205613.1|4
1738781890000|2025-02-05 18:58:10|205711.5|205621.5|205710.6|205620.6|205711.5|205621.5|205706.4|205616.4|7
1738781900000|2025-02-05 18:58:20|205709.3|205619.3|205709.3|205619.3|205709.3|205619.3|205709.3|205619.3|1
1738781910000|2025-02-05 18:58:30|205704.8|205614.8|205704.2|205614.2|205708.8|205618.8|205700.9|205610.9|7
1738781920000|2025-02-05 18:58:40|205701.2|205611.2|205709.2|205619.2|205709.2|205619.2|205701.2|205611.2|4
1738781930000|2025-02-05 18:58:50|205710.7|205620.7|205709.2|205619.2|205711|205621|205701.9|205611.9|14
1738781940000|2025-02-05 18:59:00|205713.7|205623.7|205721.8|205631.8|205721.8|205647.2|205697.2|205617.7|11
1738781950000|2025-02-05 18:59:10|205720.2|205630.2|205729.6|205639.6|205729.6|205639.6|205720.2|205630.2|2
1738781960000|2025-02-05 18:59:20|205731.6|205641.6|205731.6|205641.6|205731.6|205641.6|205731.6|205641.6|1
1738781970000|2025-02-05 18:59:30|205733.2|205643.2|205722.9|205672.9|205733.2|205672.9|205720.8|205643.2|3
1738781980000|2025-02-05 18:59:40|205724.3|205674.3|205750.7|205700.7|205775.6|205700.7|205724.3|205662.6|9
1738781990000|2025-02-05 18:59:50|205747.8|205697.8|205810.8|205720.8|205810.8|205720.8|205747.8|205675|23
1738782000000|2025-02-05 19:00:00|205787.3|205737.3|205781.9|205691.9|205787.3|205737.3|205769.2|205687.7|22
1738782010000|2025-02-05 19:00:10|205787.5|205697.5|205799.1|205709.1|205803.6|205713.6|205783.1|205693.1|21
1738782020000|2025-02-05 19:00:20|205793.3|205703.3|205794.5|205704.5|205798.6|205708.6|205793.3|205703.3|6
1738782030000|2025-02-05 19:00:30|205791.7|205701.7|205799.5|205709.5|205802.6|205712.6|205784.2|205694.2|14
1738782040000|2025-02-05 19:00:40|205796.2|205706.2|205799.1|205709.1|205799.1|205709.1|205796.2|205706.2|4
1738782050000|2025-02-05 19:00:50|205801.5|205711.5|205800|205710|205801.5|205711.5|205798.2|205708.2|3
1738782060000|2025-02-05 19:01:00|205797.2|205707.2|205811|205721|205812.4|205722.4|205793.4|205703.4|12
1738782090000|2025-02-05 19:01:30|205810|205720|205810|205720|205810|205720|205810|205720|1
1738782100000|2025-02-05 19:01:40|205784|205734|205760.4|205710.4|205784.1|205734.1|205758.5|205708.5|6
1738782110000|2025-02-05 19:01:50|205761.6|205711.6|205763|205713|205764.5|205714.5|205759.6|205709.6|10
1738782120000|2025-02-05 19:02:00|205761.9|205711.9|205776.8|205726.8|205776.8|205726.8|205761.9|205711.9|2
1738782130000|2025-02-05 19:02:10|205775.9|205725.9|205768.6|205718.6|205775.9|205725.9|205768.6|205718.6|4
1738782140000|2025-02-05 19:02:20|205770.4|205720.4|205760.2|205710.2|205770.4|205720.4|205757.6|205707.6|10
1738782150000|2025-02-05 19:02:30|205756.7|205706.7|205760.2|205710.2|205760.2|205710.2|205756.7|205706.7|2
1738782160000|2025-02-05 19:02:40|205761.6|205711.6|205761.6|205711.6|205761.6|205711.6|205761.6|205711.6|1
1738782170000|2025-02-05 19:02:50|205763.9|205713.9|205767.1|205717.1|205767.1|205717.1|205761.9|205711.9|3
1738782190000|2025-02-05 19:03:10|205762|205712|205764.9|205714.9|205764.9|205714.9|205761.4|205711.4|6
1738782200000|2025-02-05 19:03:20|205766.4|205716.4|205766.4|205716.4|205766.4|205716.4|205766.4|205716.4|1
1738782210000|2025-02-05 19:03:30|205764.5|205714.5|205761.4|205711.4|205764.5|205714.5|205761.4|205711.4|3
1738782220000|2025-02-05 19:03:40|205764|205714|205770.6|205720.6|205770.6|205720.6|205762.5|205712.5|5
1738782230000|2025-02-05 19:03:50|205763.9|205713.9|205789.5|205699.5|205792.9|205713.9|205763.9|205699.5|5
1738782240000|2025-02-05 19:04:00|205787.8|205697.8|205789.7|205699.7|205789.7|205699.7|205787.8|205697.8|2
1738782250000|2025-02-05 19:04:10|205785.3|205695.3|205788.6|205698.6|205788.6|205698.6|205785.3|205695.3|3
1738782270000|2025-02-05 19:04:30|205788.7|205698.7|205769.1|205719.1|205788.7|205719.1|205769.1|205698.7|2
1738782290000|2025-02-05 19:04:50|205767.7|205717.7|205767.4|205717.4|205774.6|205724.6|205765.1|205715.1|8
1738782300000|2025-02-05 19:05:00|205768.8|205718.8|205767.6|205717.6|205769|205719|205763.7|205713.7|5
1738782310000|2025-02-05 19:05:10|205760.4|205710.4|205785.5|205735.5|205785.5|205735.5|205757.6|205707.6|14
1738782320000|2025-02-05 19:05:20|205784.1|205734.1|205784.1|205734.1|205784.1|205734.1|205779.4|205729.4|7
1738782330000|2025-02-05 19:05:30|205782.3|205732.3|205771|205721|205782.3|205732.3|205763.2|205713.2|11
1738782340000|2025-02-05 19:05:40|205774.1|205724.1|205766.1|205716.1|205774.1|205724.1|205762.5|205712.5|8
1738782350000|2025-02-05 19:05:50|205767.5|205717.5|205767.5|205717.5|205767.5|205717.5|205767.5|205717.5|1
1738782360000|2025-02-05 19:06:00|205765.9|205715.9|205765.9|205715.9|205765.9|205715.9|205765.9|205715.9|1
1738782370000|2025-02-05 19:06:10|205759.3|205709.3|205785.7|205735.7|205787.5|205737.5|205759.3|205709.3|12
1738782380000|2025-02-05 19:06:20|205787.4|205737.4|205783.4|205733.4|205788.7|205738.7|205780.9|205730.9|8
1738782390000|2025-02-05 19:06:30|205781.6|205731.6|205771.6|205721.6|205781.6|205731.6|205764.2|205714.2|8
1738782400000|2025-02-05 19:06:40|205769.4|205719.4|205769.3|205719.3|205769.4|205719.4|205767.7|205717.7|3
1738782410000|2025-02-05 19:06:50|205767.8|205717.8|205767.8|205717.8|205767.8|205717.8|205767.8|205717.8|1
1738782420000|2025-02-05 19:07:00|205763.3|205713.3|205767.9|205717.9|205767.9|205717.9|205763.3|205713.3|5
1738782430000|2025-02-05 19:07:10|205760.9|205710.9|205753.9|205703.9|205773.7|205717.4|205750.3|205674.4|18
1738782440000|2025-02-05 19:07:20|205751.6|205701.6|205755.7|205665.7|205773.4|205703.4|205741.6|205651.6|17
1738782450000|2025-02-05 19:07:30|205734.2|205644.2|205738.7|205648.7|205739.2|205649.2|205722.8|205632.8|16
1738782460000|2025-02-05 19:07:40|205730.8|205640.8|205708.8|205658.8|205731|205665|205708.6|205635.9|14
1738782470000|2025-02-05 19:07:50|205710.2|205660.2|205709|205659|205722.3|205672.3|205709|205659|10
1738782480000|2025-02-05 19:08:00|205710.7|205660.7|205710.7|205660.7|205710.7|205660.7|205710.7|205660.7|1
1738782490000|2025-02-05 19:08:10|205709|205659|205730.2|205680.2|205730.2|205680.2|205706|205656|6
1738782500000|2025-02-05 19:08:20|205721.7|205671.7|205728.9|205678.9|205728.9|205678.9|205721.7|205671.7|3
1738782510000|2025-02-05 19:08:30|205726|205676|205719.4|205669.4|205726|205676|205718.6|205668.6|6
1738782520000|2025-02-05 19:08:40|205720.6|205670.6|205721.5|205671.5|205728.9|205678.9|205720.6|205670.6|9
1738782530000|2025-02-05 19:08:50|205715.5|205665.5|205724.4|205674.4|205724.4|205674.4|205715.5|205665.5|11
1738782540000|2025-02-05 19:09:00|205726.2|205676.2|205763|205673|205765.6|205685.5|205726.2|205668.2|14
1738782550000|2025-02-05 19:09:10|205764.6|205674.6|205769.4|205679.4|205770.5|205680.5|205764.6|205674.6|18
1738782560000|2025-02-05 19:09:20|205765.4|205675.4|205761.6|205671.6|205770.5|205680.5|205728.3|205668.7|22
1738782570000|2025-02-05 19:09:30|205761.5|205671.5|205728.6|205638.6|205761.5|205671.5|205722.6|205632.6|14
1738782590000|2025-02-05 19:09:50|205734.2|205644.2|205789.2|205699.2|205789.3|205699.3|205734.2|205644.2|11
1738782600000|2025-02-05 19:10:00|205785.9|205695.9|205789.2|205699.2|205789.2|205699.2|205785.9|205695.9|2
1738782620000|2025-02-05 19:10:20|205787|205697|205783.3|205693.3|205787|205697|205783.3|205693.3|5
1738782630000|2025-02-05 19:10:30|205784.9|205694.9|205788.1|205698.1|205788.1|205698.1|205783.2|205693.2|8
1738782640000|2025-02-05 19:10:40|205790.5|205700.5|205791.4|205701.4|205791.4|205701.4|205771.4|205681.4|9
1738782650000|2025-02-05 19:10:50|205793.1|205703.1|205819.3|205729.3|205819.3|205729.3|205793.1|205703.1|15
1738782660000|2025-02-05 19:11:00|205818.7|205728.7|205830.4|205740.4|205830.4|205740.4|205812.7|205722.7|8
1738782690000|2025-02-05 19:11:30|205830|205740|205830|205740|205830|205740|205830|205740|1
1738782700000|2025-02-05 19:11:40|205829|205739|205822.6|205732.6|205831.2|205741.2|205822.6|205732.6|6
1738782710000|2025-02-05 19:11:50|205824.3|205734.3|205815.3|205725.3|205826.6|205736.6|205813.2|205723.2|6
1738782720000|2025-02-05 19:12:00|205810.8|205720.8|205814.1|205724.1|205814.1|205724.1|205809|205719|4
1738782730000|2025-02-05 19:12:10|205811|205721|205784.3|205734.3|205813.8|205735.8|205761.3|205711.3|17
1738782740000|2025-02-05 19:12:20|205776.4|205726.4|205768.6|205718.6|205781.4|205731.4|205768.6|205718.6|11
1738782750000|2025-02-05 19:12:30|205772.9|205722.9|205785.6|205735.6|205785.8|205735.8|205772.1|205722.1|9
1738782760000|2025-02-05 19:12:40|205790.9|205740.9|205790.2|205740.2|205824.3|205740.9|205783.2|205724.9|12
1738782770000|2025-02-05 19:12:50|205785.1|205735.1|205790.6|205740.6|205790.7|205740.7|205782.6|205732.6|6
1738782780000|2025-02-05 19:13:00|205790.4|205740.4|205793.6|205743.6|205797.6|205747.6|205788.3|205738.3|16
1738782790000|2025-02-05 19:13:10|205790.2|205740.2|205791.7|205741.7|205793.2|205743.2|205787.6|205737.6|9
1738782800000|2025-02-05 19:13:20|205793.2|205743.2|205787.4|205737.4|205793.8|205743.8|205787.4|205737.4|5
1738782810000|2025-02-05 19:13:30|205778.5|205728.5|205797.2|205747.2|205798.8|205748.8|205778.5|205728.5|10
1738782820000|2025-02-05 19:13:40|205798.8|205748.8|205798.8|205748.8|205798.8|205748.8|205798.8|205748.8|1
1738782830000|2025-02-05 19:13:50|205800.5|205750.5|205804|205754|205805.5|205755.5|205800.5|205750.5|4
1738782840000|2025-02-05 19:14:00|205803.4|205753.4|205802.2|205752.2|205803.4|205753.4|205801.6|205751.6|3
1738782850000|2025-02-05 19:14:10|205797.1|205747.1|205792.4|205702.4|205802.2|205752.2|205777.3|205687.3|17
1738782860000|2025-02-05 19:14:20|205789.4|205699.4|205787.7|205697.7|205789.4|205699.4|205787.7|205697.7|2
1738782870000|2025-02-05 19:14:30|205779.1|205689.1|205841.5|205751.5|205841.5|205751.5|205757.2|205689.1|12
1738782880000|2025-02-05 19:14:40|205843.3|205753.3|205847.5|205757.5|205856.7|205766.7|205838.2|205748.2|9
1738782890000|2025-02-05 19:14:50|205840.7|205750.7|205798.6|205748.6|205840.7|205750.8|205793.6|205730.8|11
1738782900000|2025-02-05 19:15:00|205800.3|205750.3|205799.2|205749.2|205801|205751|205789.1|205739.1|14
1738782910000|2025-02-05 19:15:10|205791.9|205741.9|205800.8|205750.8|205802.2|205752.2|205791.9|205741.9|3
1738782920000|2025-02-05 19:15:20|205794.7|205744.7|205792.9|205742.9|205800|205750|205788.6|205738.6|6
1738782930000|2025-02-05 19:15:30|205794.4|205744.4|205769.4|205679.4|205797|205747|205766.9|205676.9|19
1738782940000|2025-02-05 19:15:40|205770.8|205680.8|205752.9|205702.9|205773.9|205715.8|205748.3|205680.8|16
1738782950000|2025-02-05 19:15:50|205754.6|205704.6|205744|205694|205754.6|205704.6|205742.8|205692.8|11
1738782960000|2025-02-05 19:16:00|205745.4|205695.4|205745.4|205695.4|205745.4|205695.4|205745.4|205695.4|1
1738782970000|2025-02-05 19:16:10|205743.9|205693.9|205743.5|205693.5|205744.2|205694.2|205740.3|205690.3|7
1738782980000|2025-02-05 19:16:20|205741.2|205691.2|205744.3|205694.3|205745.2|205695.2|205735.6|205685.6|9
1738782990000|2025-02-05 19:16:30|205741.8|205691.8|205732.5|205642.5|205757.2|205691.8|205732.5|205642.5|12
1738783000000|2025-02-05 19:16:40|205734|205644|205729.2|205639.2|205739.2|205649.2|205725.1|205635.1|11
1738783010000|2025-02-05 19:16:50|205723.7|205633.7|205703.6|205653.6|205723.7|205653.6|205689.5|205624.6|16
1738783020000|2025-02-05 19:17:00|205697.9|205647.9|205708.4|205658.4|205713|205663|205697.5|205647.5|22
1738783030000|2025-02-05 19:17:10|205707.4|205657.4|205701.6|205651.6|205708.4|205658.4|205690.2|205640.2|16
1738783040000|2025-02-05 19:17:20|205698.5|205648.5|205702|205652|205702|205652|205697|205647|3
1738783050000|2025-02-05 19:17:30|205700.5|205650.5|205694.6|205644.6|205701|205651|205686.3|205636.3|14
1738783060000|2025-02-05 19:17:40|205692.2|205642.2|205703.4|205653.4|205705|205655|205690.6|205640.6|15
1738783070000|2025-02-05 19:17:50|205694.1|205644.1|205708.2|205618.2|205708.2|205652.4|205691.5|205618.2|14
1738783080000|2025-02-05 19:18:00|205711.4|205621.4|205670.4|205620.4|205711.4|205621.4|205662.4|205612.4|7
1738783090000|2025-02-05 19:18:10|205671|205621|205671|205621|205671|205621|205663.3|205613.3|8
1738783100000|2025-02-05 19:18:20|205665|205615|205709|205659|205728.3|205660.4|205665|205615|13
1738783110000|2025-02-05 19:18:30|205698.3|205648.3|205700.4|205650.4|205700.4|205650.4|205692|205642|8
1738783120000|2025-02-05 19:18:40|205690.5|205640.5|205695.5|205645.5|205695.5|205645.5|205690.5|205640.5|2
1738783130000|2025-02-05 19:18:50|205689.5|205639.5|205695.1|205645.1|205695.1|205645.1|205689.5|205639.5|2
1738783140000|2025-02-05 19:19:00|205697.3|205647.3|205697.3|205647.3|205697.3|205647.3|205697.3|205647.3|1
1738783150000|2025-02-05 19:19:10|205689.9|205639.9|205694.7|205644.7|205695.7|205645.7|205687.9|205637.9|8
1738783160000|2025-02-05 19:19:20|205687.7|205637.7|205694.6|205644.6|205694.6|205644.6|205687.7|205637.7|4
1738783170000|2025-02-05 19:19:30|205688.2|205638.2|205696.2|205646.2|205696.2|205646.2|205688.1|205638.1|6
1738783180000|2025-02-05 19:19:40|205689.3|205639.3|205694.7|205644.7|205694.7|205644.7|205687.2|205637.2|10
1738783190000|2025-02-05 19:19:50|205694.6|205644.6|205696.3|205646.3|205697.5|205647.5|205687.5|205637.5|11
1738783200000|2025-02-05 19:20:00|205688.9|205638.9|205695.6|205645.6|205695.6|205645.6|205688.9|205638.9|2
1738783210000|2025-02-05 19:20:10|205697.2|205647.2|205663.8|205613.8|205697.2|205647.2|205657|205588.1|12
1738783220000|2025-02-05 19:20:20|205655.6|205605.6|205656.5|205606.5|205665.3|205615.3|205634.8|205584.8|16
1738783230000|2025-02-05 19:20:30|205660.7|205610.7|205691|205601|205691|205610.7|205660.7|205599.4|3
1738783240000|2025-02-05 19:20:40|205692.4|205602.4|205690|205600|205695.4|205605.4|205686|205596|6
1738783250000|2025-02-05 19:20:50|205682.3|205592.3|205667.5|205617.5|205682.3|205617.5|205660.9|205592.3|8
1738783260000|2025-02-05 19:21:00|205659.4|205609.4|205653.2|205603.2|205669.9|205619.9|205637.8|205587.8|18
1738783270000|2025-02-05 19:21:10|205651.6|205601.6|205651.8|205601.8|205653.3|205603.3|205651.6|205601.6|3
1738783280000|2025-02-05 19:21:20|205653.2|205603.2|205690|205600|205690|205604.7|205653.2|205598.4|4
1738783290000|2025-02-05 19:21:30|205686.5|205596.5|205690.6|205600.6|205695.2|205605.2|205686.5|205596.5|9
1738783300000|2025-02-05 19:21:40|205681.8|205591.8|205652.8|205602.8|205681.8|205604.3|205634.8|205584.8|9
1738783310000|2025-02-05 19:21:50|205654.8|205604.8|205666.4|205616.4|205666.4|205616.4|205651.6|205601.6|13
1738783320000|2025-02-05 19:22:00|205668|205618|205691.5|205601.5|205691.5|205618|205658.9|205590.7|7
1738783330000|2025-02-05 19:22:10|205693.2|205603.2|205706.3|205656.3|205706.3|205656.3|205693.2|205603.2|2
1738783340000|2025-02-05 19:22:20|205704.9|205654.9|205704.4|205654.4|205706.3|205656.3|205704.4|205654.4|3
1738783350000|2025-02-05 19:22:30|205705.7|205655.7|205710.1|205620.1|205710.1|205655.7|205661.7|205611.7|16
1738783360000|2025-02-05 19:22:40|205709.9|205619.9|205712.3|205622.3|205712.3|205622.3|205709.9|205619.9|5
1738783370000|2025-02-05 19:22:50|205728.6|205638.6|205734.6|205644.6|205734.6|205644.6|205728.5|205638.5|7
1738783380000|2025-02-05 19:23:00|205736.4|205646.4|205727.3|205637.3|205736.4|205646.4|205727.3|205637.3|4
1738783390000|2025-02-05 19:23:10|205728.7|205638.7|205727.4|205637.4|205728.7|205638.7|205727.4|205637.4|2
1738783400000|2025-02-05 19:23:20|205729.1|205639.1|205718.3|205668.3|205737|205668.3|205715.4|205639.1|4
1738783410000|2025-02-05 19:23:30|205709.2|205659.2|205722|205672|205722|205672|205709.2|205659.2|2
1738783420000|2025-02-05 19:23:40|205712.9|205662.9|205738.1|205648.1|205738.1|205662.9|205712.9|205646.4|3
1738783430000|2025-02-05 19:23:50|205730|205640|205738.1|205648.1|205738.1|205648.1|205728|205638|5
1738783440000|2025-02-05 19:24:00|205736.6|205646.6|205736.6|205646.6|205736.6|205646.6|205736.6|205646.6|1
1738783450000|2025-02-05 19:24:10|205732.4|205642.4|205684.4|205634.4|205734.9|205644.9|205677|205627|7
1738783460000|2025-02-05 19:24:20|205687.3|205637.3|205684.6|205634.6|205693.3|205643.3|205682.8|205632.8|7
1738783470000|2025-02-05 19:24:30|205691.1|205641.1|205719.2|205629.2|205719.2|205641.1|205685.9|205629.2|3
1738783480000|2025-02-05 19:24:40|205711.6|205621.6|205658.9|205608.9|205711.6|205627.5|205648.2|205598.2|12
1738783490000|2025-02-05 19:24:50|205661.9|205611.9|205661.1|205611.1|205662.1|205612.1|205652.9|205602.9|5
1738783500000|2025-02-05 19:25:00|205659.5|205609.5|205659.2|205609.2|205660.7|205610.7|205658.2|205608.2|8
1738783510000|2025-02-05 19:25:10|205653.7|205603.7|205659.9|205609.9|205659.9|205609.9|205653.7|205603.7|7
1738783520000|2025-02-05 19:25:20|205650|205600|205668.8|205618.8|205668.8|205618.8|205650|205600|10
1738783530000|2025-02-05 19:25:30|205670.5|205620.5|205668.6|205618.6|205670.5|205620.5|205665.9|205615.9|6
1738783540000|2025-02-05 19:25:40|205666.2|205616.2|205676.5|205586.5|205676.5|205618.4|205664.4|205580.4|8
1738783550000|2025-02-05 19:25:50|205668.9|205578.9|205679.9|205589.9|205681.8|205591.8|205664.7|205574.7|13
1738783560000|2025-02-05 19:26:00|205678.9|205588.9|205682.3|205592.3|205682.3|205592.3|205678.9|205588.9|5
1738783570000|2025-02-05 19:26:10|205677.4|205587.4|205671.6|205581.6|205683.9|205593.9|205667.4|205577.4|8
1738783580000|2025-02-05 19:26:20|205673.8|205583.8|205676.5|205586.5|205679.2|205589.2|205669.5|205579.5|11
1738783590000|2025-02-05 19:26:30|205678.1|205588.1|205669.2|205579.2|205678.4|205588.4|205668|205578|7
1738783600000|2025-02-05 19:26:40|205672.7|205582.7|205645.4|205555.4|205681.7|205591.7|205642.3|205552.3|7
1738783610000|2025-02-05 19:26:50|205639.2|205549.2|205611.5|205521.5|205639.2|205549.2|205611.5|205521.5|7
1738783620000|2025-02-05 19:27:00|205613.4|205523.4|205610.7|205520.7|205615.7|205525.7|205610.7|205520.7|4
1738783630000|2025-02-05 19:27:10|205607.8|205517.8|205595.4|205545.4|205616.7|205545.4|205595.4|205517.8|3
1738783650000|2025-02-05 19:27:30|205596.6|205546.6|205594.7|205544.7|205596.6|205546.6|205588.2|205538.2|5
1738783660000|2025-02-05 19:27:40|205588.8|205538.8|205560.5|205510.5|205595.2|205545.2|205560.1|205510.1|14
1738783670000|2025-02-05 19:27:50|205568|205518|205568|205518|205568|205518|205568|205518|1
1738783680000|2025-02-05 19:28:00|205564.6|205514.6|205566.3|205516.3|205566.6|205516.6|205564.6|205514.6|4
1738783690000|2025-02-05 19:28:10|205567.7|205517.7|205571.4|205521.4|205572.9|205522.9|205567.7|205517.7|7
1738783700000|2025-02-05 19:28:20|205571.1|205521.1|205570.6|205520.6|205571.4|205521.4|205561.4|205511.4|8
1738783710000|2025-02-05 19:28:30|205572.2|205522.2|205568|205518|205572.2|205522.2|205562.4|205512.4|10
1738783720000|2025-02-05 19:28:40|205547.1|205457.1|205502.8|205452.8|205547.1|205466.1|205495.1|205445.1|18
1738783730000|2025-02-05 19:28:50|205495.7|205445.7|205500.1|205450.1|205501.4|205451.4|205490.8|205440.8|16
1738783740000|2025-02-05 19:29:00|205493|205443|205497.8|205447.8|205500.6|205450.6|205490.7|205440.7|13
1738783750000|2025-02-05 19:29:10|205496|205446|205497.8|205407.8|205498.7|205448|205462.7|205403.6|9
1738783760000|2025-02-05 19:29:20|205499.2|205409.2|205514.7|205424.7|205514.7|205424.7|205499.2|205409.2|6
1738783770000|2025-02-05 19:29:30|205509.8|205419.8|205489.9|205399.9|205509.8|205419.8|205484.2|205394.2|6
1738783780000|2025-02-05 19:29:40|205491.4|205401.4|205503.4|205413.4|205503.4|205413.4|205491.4|205401.4|5
1738783790000|2025-02-05 19:29:50|205504.7|205414.7|205492.3|205442.3|205512.1|205445.8|205492.1|205414.7|12
1738783800000|2025-02-05 19:30:00|205490.4|205440.4|205494.9|205404.9|205500.1|205444|205489.1|205400.1|13
1738783810000|2025-02-05 19:30:10|205492.1|205402.1|205510.8|205420.8|205510.8|205420.8|205492.1|205402.1|10
1738783820000|2025-02-05 19:30:20|205511.2|205421.2|205512|205422|205514.6|205424.6|205511.2|205421.2|13
1738783830000|2025-02-05 19:30:30|205506.6|205416.6|205496.3|205406.3|205506.6|205416.6|205490.9|205400.9|4
1738783840000|2025-02-05 19:30:40|205498.8|205408.8|205497.7|205407.7|205500.2|205410.2|205494|205404|11
1738783850000|2025-02-05 19:30:50|205500.2|205410.2|205500.2|205410.2|205500.2|205410.2|205497.7|205407.7|3
1738783860000|2025-02-05 19:31:00|205496.6|205406.6|205494.9|205404.9|205496.6|205406.6|205494.9|205404.9|2
1738783870000|2025-02-05 19:31:10|205498|205408|205516.5|205426.5|205516.5|205426.5|205498|205408|12
1738783900000|2025-02-05 19:31:40|205515|205425|205515.9|205425.9|205515.9|205425.9|205515|205425|2
1738783920000|2025-02-05 19:32:00|205520.2|205430.2|205443.1|205353.1|205535.6|205445.6|205443.1|205353.1|13
1738783930000|2025-02-05 19:32:10|205436.9|205346.9|205434.1|205344.1|205439.6|205349.6|205422.4|205332.4|20
1738783940000|2025-02-05 19:32:20|205436.6|205346.6|205432|205342|205438.8|205348.8|205432|205342|8
1738783950000|2025-02-05 19:32:30|205435.9|205345.9|205433.4|205343.4|205441|205351|205428.4|205338.4|11
1738783960000|2025-02-05 19:32:40|205436.3|205346.3|205439.3|205349.3|205451.9|205361.9|205436.1|205346.1|5
1738783970000|2025-02-05 19:32:50|205435.7|205345.7|205526.9|205436.9|205526.9|205436.9|205430.7|205340.7|18
1738783980000|2025-02-05 19:33:00|205528.5|205438.5|205558.8|205468.8|205558.8|205468.8|205528.5|205438.5|15
1738783990000|2025-02-05 19:33:10|205555.4|205465.4|205536.8|205446.8|205555.4|205465.4|205528.9|205438.9|6
1738784000000|2025-02-05 19:33:20|205539|205449|205548.5|205458.5|205554|205464|205539|205449|10
1738784010000|2025-02-05 19:33:30|205548|205458|205550.2|205460.2|205551.3|205461.3|205528.8|205438.8|12
1738784020000|2025-02-05 19:33:40|205548.2|205458.2|205551.5|205461.5|205553.1|205463.1|205545.7|205455.7|15
1738784030000|2025-02-05 19:33:50|205549.9|205459.9|205561.1|205471.1|205561.1|205471.1|205549.9|205459.9|5
1738784040000|2025-02-05 19:34:00|205549|205459|205561.4|205471.4|205561.4|205471.4|205549|205459|3
1738784060000|2025-02-05 19:34:20|205563.6|205473.6|205564.7|205474.7|205565.5|205475.5|205556.5|205466.5|13
1738784070000|2025-02-05 19:34:30|205561.3|205471.3|205564.8|205474.8|205566.9|205476.9|205560.7|205470.7|11
1738784080000|2025-02-05 19:34:40|205555.4|205465.4|205535.8|205485.8|205555.4|205495.3|205530.9|205465.4|21
1738784090000|2025-02-05 19:34:50|205534.2|205484.2|205534.6|205484.6|205537.2|205487.2|205530.7|205480.7|14
1738784100000|2025-02-05 19:35:00|205542.8|205492.8|205542.2|205492.2|205543.9|205493.9|205533.4|205483.4|11
1738784110000|2025-02-05 19:35:10|205543.9|205493.9|205528.8|205478.8|205543.9|205493.9|205522|205472|16
1738784120000|2025-02-05 19:35:20|205525.2|205475.2|205524.4|205474.4|205525.2|205475.2|205518|205468|13
1738784130000|2025-02-05 19:35:30|205526.7|205476.7|205539.9|205489.9|205544.5|205494.5|205526.7|205476.7|10
1738784140000|2025-02-05 19:35:40|205538.1|205488.1|205540.1|205490.1|205540.1|205490.1|205538.1|205488.1|2
1738784150000|2025-02-05 19:35:50|205538.6|205488.6|205538.6|205488.6|205538.6|205488.6|205538.6|205488.6|1
1738784160000|2025-02-05 19:36:00|205532.2|205482.2|205524.2|205474.2|205549.1|205494.7|205518.1|205448.5|22
1738784170000|2025-02-05 19:36:10|205520.9|205470.9|205528.2|205478.2|205528.2|205478.2|205513.9|205463.9|9
1738784180000|2025-02-05 19:36:20|205529.6|205479.6|205529.6|205479.6|205529.6|205479.6|205529.6|205479.6|1
1738784190000|2025-02-05 19:36:30|205531.8|205481.8|205528.6|205478.6|205538.7|205488.7|205518.6|205468.6|15
1738784200000|2025-02-05 19:36:40|205525.3|205475.3|205515.3|205465.3|205528|205478|205504.8|205454.8|12
1738784210000|2025-02-05 19:36:50|205516.7|205466.7|205508.5|205458.5|205531|205481|205501.5|205451.5|22
1738784220000|2025-02-05 19:37:00|205465.9|205415.9|205414.1|205364.1|205465.9|205415.9|205394.8|205304.8|25
1738784230000|2025-02-05 19:37:10|205409.7|205359.7|205483.5|205393.5|205488.2|205398.2|205409.7|205359.7|17
1738784240000|2025-02-05 19:37:20|205481|205391|205481.4|205391.4|205481.4|205391.4|205475.1|205385.1|13
1738784250000|2025-02-05 19:37:30|205485.1|205395.1|205460.6|205410.6|205485.1|205410.6|205447.9|205372.1|15
1738784260000|2025-02-05 19:37:40|205462.2|205412.2|205462.2|205412.2|205462.2|205412.2|205462.2|205412.2|1
1738784270000|2025-02-05 19:37:50|205451.4|205401.4|205483.7|205393.7|205485.7|205410.9|205451.4|205393.7|7
1738784280000|2025-02-05 19:38:00|205479|205389|205470.4|205380.4|205483.7|205393.7|205462.9|205372.9|8
1738784290000|2025-02-05 19:38:10|205465.4|205375.4|205474.7|205384.7|205474.7|205384.7|205464.4|205374.4|7
1738784300000|2025-02-05 19:38:20|205470.6|205380.6|205519.3|205429.3|205519.3|205429.3|205470.6|205380.6|19
1738784310000|2025-02-05 19:38:30|205522.1|205432.1|205510.6|205420.6|205522.1|205432.1|205508.2|205418.2|18
1738784320000|2025-02-05 19:38:40|205513.9|205423.9|205500.1|205410.1|205514|205424|205500.1|205410.1|15
1738784330000|2025-02-05 19:38:50|205503|205413|205507.9|205417.9|205507.9|205417.9|205503|205413|7
1738784340000|2025-02-05 19:39:00|205510.4|205420.4|205485.6|205395.6|205510.4|205420.4|205481.4|205391.4|17
1738784370000|2025-02-05 19:39:30|205489.2|205399.2|205516.7|205426.7|205517|205427|205489.2|205399.2|10
1738784380000|2025-02-05 19:39:40|205514.4|205424.4|205516.8|205426.8|205519.5|205429.5|205513|205423|8
1738784390000|2025-02-05 19:39:50|205513.2|205423.2|205517.8|205427.8|205518.4|205428.4|205513.2|205423.2|11
1738784400000|2025-02-05 19:40:00|205513.7|205423.7|205528.8|205438.8|205528.8|205438.8|205513.7|205423.7|4
1738784410000|2025-02-05 19:40:10|205523.6|205433.6|205559.6|205469.6|205559.9|205469.9|205523.6|205433.6|20
1738784420000|2025-02-05 19:40:20|205555.1|205465.1|205515.3|205425.3|205555.1|205465.1|205507.2|205417.2|12
1738784430000|2025-02-05 19:40:30|205527.7|205437.7|205512.7|205422.7|205528.6|205438.6|205512.7|205422.7|11
1738784440000|2025-02-05 19:40:40|205510.7|205420.7|205490.5|205400.5|205510.7|205420.7|205483.5|205393.5|9
1738784450000|2025-02-05 19:40:50|205496.7|205406.7|205495.4|205405.4|205498|205408|205495|205405|7
1738784460000|2025-02-05 19:41:00|205496.9|205406.9|205478.7|205428.7|205496.9|205428.7|205472.1|205404.7|9
1738784470000|2025-02-05 19:41:10|205471.6|205421.6|205471.6|205421.6|205477.6|205427.6|205456|205406|18
1738784480000|2025-02-05 19:41:20|205469.6|205419.6|205489.2|205439.2|205489.2|205439.2|205467.2|205417.2|12
1738784490000|2025-02-05 19:41:30|205487.6|205437.6|205489.5|205439.5|205489.5|205439.5|205487.6|205437.6|2
1738784500000|2025-02-05 19:41:40|205488|205438|205470.3|205420.3|205488|205438|205468.4|205418.4|9
1738784510000|2025-02-05 19:41:50|205475.1|205425.1|205468|205418|205475.1|205425.1|205462.6|205412.6|9
1738784520000|2025-02-05 19:42:00|205469.5|205419.5|205508|205418|205508|205419.5|205469.5|205415.3|5
1738784530000|2025-02-05 19:42:10|205480.1|205430.1|205480.1|205430.1|205480.1|205430.1|205480.1|205430.1|1
1738784540000|2025-02-05 19:42:20|205472.7|205422.7|205467.4|205417.4|205481.2|205431.2|205463.4|205413.4|5
1738784550000|2025-02-05 19:42:30|205461.9|205411.9|205468.5|205418.5|205468.5|205418.5|205461.9|205411.9|4
1738784580000|2025-02-05 19:43:00|205467.1|205417.1|205486.6|205436.6|205486.6|205436.6|205467.1|205417.1|4
1738784590000|2025-02-05 19:43:10|205458.4|205408.4|205462.9|205412.9|205471.7|205421.7|205454.6|205404.6|14
1738784600000|2025-02-05 19:43:20|205456.6|205406.6|205462.7|205412.7|205462.9|205412.9|205456.6|205406.6|4
1738784610000|2025-02-05 19:43:30|205464.2|205414.2|205470.5|205420.5|205472|205422|205464.2|205414.2|4
1738784630000|2025-02-05 19:43:50|205464.2|205414.2|205509.1|205419.1|205514.8|205427.9|205464.2|205414.2|9
1738784640000|2025-02-05 19:44:00|205505.6|205415.6|205501.4|205411.4|205510.5|205442.7|205489|205410.8|16
1738784650000|2025-02-05 19:44:10|205504.3|205414.3|205462.9|205412.9|205512|205422|205459.8|205409.8|10
1738784660000|2025-02-05 19:44:20|205464.6|205414.6|205468|205418|205468|205418|205464.6|205414.6|2
1738784670000|2025-02-05 19:44:30|205462.6|205412.6|205463.7|205413.7|205463.7|205413.7|205461|205411|4
1738784680000|2025-02-05 19:44:40|205460.6|205410.6|205466.7|205416.7|205466.7|205416.7|205460.4|205410.4|9
1738784690000|2025-02-05 19:44:50|205468.4|205418.4|205468.4|205418.4|205468.4|205418.4|205468.4|205418.4|1
1738784700000|2025-02-05 19:45:00|205466.5|205416.5|205456.2|205406.2|205466.5|205416.5|205453.6|205403.6|5
1738784710000|2025-02-05 19:45:10|205458.6|205408.6|205463|205413|205469.4|205419.4|205458.6|205408.6|9
1738784720000|2025-02-05 19:45:20|205458.3|205408.3|205459.2|205409.2|205462.8|205412.8|205452.8|205402.8|10
1738784730000|2025-02-05 19:45:30|205460.6|205410.6|205459.9|205409.9|205466|205416|205457.8|205407.8|8
1738784740000|2025-02-05 19:45:40|205459.2|205409.2|205454.9|205404.9|205461.5|205411.5|205452.5|205402.5|8
1738784750000|2025-02-05 19:45:50|205447.5|205397.5|205472.6|205422.6|205472.6|205422.6|205447.5|205397.5|5
1738784760000|2025-02-05 19:46:00|205471|205421|205459.6|205369.6|205471|205421|205452.6|205369.6|24
1738784770000|2025-02-05 19:46:10|205428.3|205378.3|205433.8|205383.8|205451.4|205401.4|205428.3|205378.3|24
1738784780000|2025-02-05 19:46:20|205435.5|205385.5|205421.6|205331.6|205435.5|205385.5|205418.5|205328.5|9
1738784790000|2025-02-05 19:46:30|205423.6|205333.6|205392.3|205342.3|205423.6|205342.3|205387.9|205326.2|4
1738784800000|2025-02-05 19:46:40|205390.5|205340.5|205389|205339|205390.5|205340.5|205389|205339|2
1738784810000|2025-02-05 19:46:50|205390.9|205340.9|205402.6|205352.6|205406|205356|205390.9|205340.9|8
1738784820000|2025-02-05 19:47:00|205404.6|205354.6|205425.7|205335.7|205433.9|205357.4|205404.6|205334.3|7
1738784830000|2025-02-05 19:47:10|205427.8|205337.8|205432.5|205342.5|205432.5|205342.5|205423.2|205333.2|7
1738784840000|2025-02-05 19:47:20|205430.6|205340.6|205411.1|205361.1|205430.6|205361.1|205407|205337.4|6
1738784850000|2025-02-05 19:47:30|205413.4|205363.4|205429.6|205339.6|205439.2|205363.4|205413.4|205336.5|10
1738784860000|2025-02-05 19:47:40|205426.2|205336.2|205392.8|205342.8|205426.2|205344.3|205387.9|205336.2|7
1738784870000|2025-02-05 19:47:50|205394.7|205344.7|205480.9|205430.9|205480.9|205430.9|205392.3|205342.3|16
1738784880000|2025-02-05 19:48:00|205479.2|205429.2|205486.1|205436.1|205490.2|205440.2|205477.5|205427.5|7
1738784890000|2025-02-05 19:48:10|205479.2|205429.2|205488.5|205438.5|205492.7|205442.7|205473.8|205423.8|9
1738784900000|2025-02-05 19:48:20|205490|205440|205487.2|205437.2|205490|205440|205482.7|205432.7|9
1738784910000|2025-02-05 19:48:30|205488.3|205438.3|205481.7|205431.7|205488.3|205438.3|205477|205427|13
1738784920000|2025-02-05 19:48:40|205484.7|205434.7|205482.3|205432.3|205487.4|205437.4|205475.8|205425.8|17
1738784930000|2025-02-05 19:48:50|205485.7|205435.7|205480.2|205430.2|205485.7|205435.7|205476.1|205426.1|8
1738784940000|2025-02-05 19:49:00|205478.6|205428.6|205482.2|205432.2|205482.2|205432.2|205478.6|205428.6|4
1738784950000|2025-02-05 19:49:10|205484.2|205434.2|205485.3|205435.3|205487.3|205437.3|205479.2|205429.2|16
1738784960000|2025-02-05 19:49:20|205483.8|205433.8|205486.3|205436.3|205486.3|205436.3|205480.3|205430.3|4
1738784970000|2025-02-05 19:49:30|205484.7|205434.7|205485|205435|205485|205435|205470.5|205420.5|5
1738784980000|2025-02-05 19:49:40|205486.5|205436.5|205484.5|205434.5|205492.4|205442.4|205484.5|205434.5|7
1738784990000|2025-02-05 19:49:50|205486.2|205436.2|205485.4|205435.4|205486.2|205436.2|205477.3|205427.3|4
1738785000000|2025-02-05 19:50:00|205476.1|205426.1|205462|205412|205476.1|205426.1|205455.8|205405.8|6
1738785010000|2025-02-05 19:50:10|205460.6|205410.6|205464.1|205414.1|205464.1|205414.1|205460.6|205410.6|4
1738785020000|2025-02-05 19:50:20|205463.2|205413.2|205464|205414|205467.6|205417.6|205460.3|205410.3|5
1738785030000|2025-02-05 19:50:30|205465.7|205415.7|205466.8|205416.8|205467.3|205417.3|205456.9|205406.9|10
1738785040000|2025-02-05 19:50:40|205468.7|205418.7|205467.5|205417.5|205475.2|205425.2|205466.4|205416.4|7
1738785050000|2025-02-05 19:50:50|205465.7|205415.7|205484.8|205434.8|205484.8|205434.8|205465.7|205415.7|10
1738785060000|2025-02-05 19:51:00|205483|205433|205481.1|205431.1|205483|205433|205469|205419|9
1738785070000|2025-02-05 19:51:10|205482.8|205432.8|205485.5|205435.5|205485.5|205435.5|205480.9|205430.9|8
1738785080000|2025-02-05 19:51:20|205478.2|205428.2|205513.8|205463.8|205513.8|205463.8|205478.2|205428.2|5
1738785090000|2025-02-05 19:51:30|205515.7|205465.7|205514.7|205464.7|205520.1|205470.1|205512.2|205462.2|5
1738785100000|2025-02-05 19:51:40|205516.4|205466.4|205513.2|205463.2|205516.4|205466.4|205513.2|205463.2|2
1738785110000|2025-02-05 19:51:50|205505.6|205455.6|205519.6|205469.6|205521.2|205471.2|205505.6|205455.6|4
1738785120000|2025-02-05 19:52:00|205511|205461|205470.9|205420.9|205511|205461|205470.9|205420.9|12
1738785130000|2025-02-05 19:52:10|205469|205419|205494.6|205404.6|205494.6|205419.5|205382.4|205306.3|22
1738785140000|2025-02-05 19:52:20|205489|205399|205467.7|205417.7|205489|205419|205450|205396.7|13
1738785150000|2025-02-05 19:52:30|205462|205412|205450|205360|205463.6|205413.6|205444.7|205360|10
1738785160000|2025-02-05 19:52:40|205453.6|205363.6|205444.2|205354.2|205455|205365|205438.5|205348.5|9
1738785170000|2025-02-05 19:52:50|205448.6|205358.6|205421.4|205371.4|205448.6|205381.7|205417|205358.6|16
1738785180000|2025-02-05 19:53:00|205423.8|205373.8|205411.8|205361.8|205423.8|205373.8|205405.2|205355.2|4
1738785190000|2025-02-05 19:53:10|205407.4|205357.4|205403.9|205353.9|205409.7|205359.7|205393.8|205343.8|6
1738785200000|2025-02-05 19:53:20|205402.4|205352.4|205395.3|205345.3|205404|205354|205389.9|205339.9|10
1738785210000|2025-02-05 19:53:30|205396.8|205346.8|205448.8|205358.8|205456.8|205366.8|205396.8|205346.8|11
1738785220000|2025-02-05 19:53:40|205445.8|205355.8|205452.1|205362.1|205452.1|205362.1|205445.8|205355.8|4
1738785230000|2025-02-05 19:53:50|205450.4|205360.4|205430.3|205380.3|205450.4|205380.3|205430.3|205348.5|8
1738785240000|2025-02-05 19:54:00|205423.4|205373.4|205435.2|205385.2|205435.2|205385.2|205423.4|205373.4|3
1738785250000|2025-02-05 19:54:10|205424.9|205374.9|205422.5|205372.5|205426.6|205376.6|205421.1|205371.1|8
1738785260000|2025-02-05 19:54:20|205426.6|205376.6|205445.4|205395.4|205446.8|205396.8|205426.6|205376.6|13
1738785270000|2025-02-05 19:54:30|205448.3|205398.3|205464.6|205414.6|205464.6|205414.6|205448.3|205398.3|3
1738785280000|2025-02-05 19:54:40|205446.7|205396.7|205467.5|205417.5|205467.5|205417.5|205446.7|205396.7|3
1738785290000|2025-02-05 19:54:50|205469.5|205419.5|205469.1|205419.1|205471|205421|205469.1|205419.1|3
1738785300000|2025-02-05 19:55:00|205467.6|205417.6|205469.2|205419.2|205469.2|205419.2|205467.6|205417.6|2
1738785310000|2025-02-05 19:55:10|205473.7|205423.7|205567.5|205477.5|205568.4|205478.4|205473.7|205423.7|13
1738785320000|2025-02-05 19:55:20|205565.4|205475.4|205568.3|205518.3|205581.9|205531.9|205562.3|205475.4|10
1738785330000|2025-02-05 19:55:30|205569.7|205519.7|205569.7|205519.7|205569.7|205519.7|205567.7|205517.7|3
1738785340000|2025-02-05 19:55:40|205568.1|205518.1|205566.4|205516.4|205568.1|205518.1|205562.2|205512.2|3
1738785360000|2025-02-05 19:56:00|205567.9|205517.9|205610.6|205520.6|205612.2|205543.5|205563.6|205512.3|13
1738785370000|2025-02-05 19:56:10|205610.3|205520.3|205610.3|205520.3|205610.3|205520.3|205610.3|205520.3|1
1738785380000|2025-02-05 19:56:20|205605.5|205515.5|205609.9|205519.9|205609.9|205519.9|205602.8|205512.8|8
1738785390000|2025-02-05 19:56:30|205607|205517|205609.9|205519.9|205609.9|205519.9|205607|205517|2
1738785400000|2025-02-05 19:56:40|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|1
1738785410000|2025-02-05 19:56:50|205612.5|205522.5|205620.7|205530.7|205620.7|205530.7|205606.1|205516.1|8
1738785420000|2025-02-05 19:57:00|205615.1|205525.1|205620|205530|205620|205530|205614.8|205524.8|5
1738785430000|2025-02-05 19:57:10|205623.4|205533.4|205625|205535|205630.4|205540.4|205623.4|205533.4|8
1738785440000|2025-02-05 19:57:20|205627|205537|205624.5|205534.5|205632.5|205542.5|205624.5|205534.5|6
1738785450000|2025-02-05 19:57:30|205622.1|205532.1|205620.6|205530.6|205624.7|205534.7|205614|205524|9
1738785460000|2025-02-05 19:57:40|205622.8|205532.8|205657.8|205567.8|205658|205568|205610.5|205532.8|9
1738785470000|2025-02-05 19:57:50|205659.4|205569.4|205667.9|205577.9|205667.9|205577.9|205659.4|205569.4|11
1738785480000|2025-02-05 19:58:00|205665.5|205575.5|205660|205570|205665.5|205575.5|205655.4|205565.4|5
1738785490000|2025-02-05 19:58:10|205653.8|205563.8|205629.3|205539.3|205653.8|205563.8|205623.3|205533.3|9
1738785500000|2025-02-05 19:58:20|205627.6|205537.6|205620.5|205530.5|205627.6|205537.6|205620.5|205530.5|3
1738785520000|2025-02-05 19:58:40|205622.8|205532.8|205626.3|205536.3|205628.8|205538.8|205617.8|205527.8|8
1738785530000|2025-02-05 19:58:50|205624.9|205534.9|205622|205532|205626.6|205536.6|205613.3|205523.3|13
1738785540000|2025-02-05 19:59:00|205615.1|205525.1|205599.9|205549.9|205620|205549.9|205584.4|205522.8|8
1738785550000|2025-02-05 19:59:10|205601.4|205551.4|205600.4|205550.4|205604.4|205554.4|205588.2|205538.2|15
1738785560000|2025-02-05 19:59:20|205602|205552|205639.8|205549.8|205641.3|205555.8|205600.6|205548.9|10
1738785570000|2025-02-05 19:59:30|205626.9|205536.9|205584.5|205494.5|205626.9|205536.9|205578.5|205488.5|13
1738785580000|2025-02-05 19:59:40|205610.8|205520.8|205596.5|205546.5|205612.3|205549.6|205585.4|205509.8|20
1738785590000|2025-02-05 19:59:50|205589.8|205539.8|205560.1|205510.1|205589.8|205539.8|205553.4|205503.4|8
1738785600000|2025-02-05 20:00:00|205561.6|205511.6|205576.4|205526.4|205576.4|205526.4|205561.6|205511.6|7
1738785610000|2025-02-05 20:00:10|205618.5|205528.5|205623|205533|205642.9|205582.9|205618.5|205528.5|14
1738785620000|2025-02-05 20:00:20|205622.5|205532.5|205615.7|205525.7|205622.5|205532.5|205611.1|205521.1|5
1738785630000|2025-02-05 20:00:30|205618|205528|205611.4|205521.4|205624.6|205534.6|205609.2|205519.2|11
1738785640000|2025-02-05 20:00:40|205609.6|205519.6|205610.2|205520.2|205619.2|205529.2|205609.6|205519.6|13
1738785650000|2025-02-05 20:00:50|205613.7|205523.7|205601.1|205511.1|205615.4|205525.4|205601.1|205511.1|14
1738785660000|2025-02-05 20:01:00|205600.5|205510.5|205605.1|205555.1|205607.4|205555.5|205575.1|205510.5|21
1738785670000|2025-02-05 20:01:10|205598.7|205548.7|205601.2|205551.2|205605.4|205555.4|205598.7|205548.7|9
1738785680000|2025-02-05 20:01:20|205602.8|205552.8|205655.4|205565.4|205655.6|205572|205602.8|205552.8|11
1738785690000|2025-02-05 20:01:30|205648.2|205558.2|205651|205561|205660.2|205570.2|205648.2|205558.2|9
1738785700000|2025-02-05 20:01:40|205654.2|205564.2|205660.6|205570.6|205660.6|205570.6|205654.2|205564.2|2
1738785730000|2025-02-05 20:02:10|205656.3|205566.3|205647.5|205557.5|205657.8|205567.8|205643.2|205553.2|19
1738785740000|2025-02-05 20:02:20|205644.2|205594.2|205669.5|205579.5|205669.5|205594.2|205644.2|205575.1|7
1738785750000|2025-02-05 20:02:30|205670.8|205580.8|205699.7|205609.7|205699.8|205626|205654|205580.8|14
1738785760000|2025-02-05 20:02:40|205696.7|205606.7|205700.5|205610.5|205700.5|205610.5|205694.6|205604.6|7
1738785770000|2025-02-05 20:02:50|205698.4|205608.4|205716.6|205626.6|205718.3|205628.3|205698.4|205608.4|5
1738785780000|2025-02-05 20:03:00|205713.5|205623.5|205716.9|205626.9|205718.7|205628.7|205711.9|205621.9|5
1738785790000|2025-02-05 20:03:10|205720.1|205630.1|205719.2|205629.2|205720.1|205630.1|205713.7|205623.7|5
1738785800000|2025-02-05 20:03:20|205682.6|205592.6|205663.3|205613.3|205682.6|205621.5|205661.9|205592.6|12
1738785810000|2025-02-05 20:03:30|205665.7|205615.7|205688.6|205638.6|205690.3|205640.3|205663.1|205613.1|14
1738785820000|2025-02-05 20:03:40|205688.8|205638.8|205688.8|205638.8|205688.8|205638.8|205688.8|205638.8|1
1738785830000|2025-02-05 20:03:50|205688|205638|205701.5|205651.5|205701.5|205651.5|205686.4|205636.4|10
1738785840000|2025-02-05 20:04:00|205703.2|205653.2|205697.8|205647.8|205703.7|205653.7|205697.8|205647.8|13
1738785850000|2025-02-05 20:04:10|205698.6|205648.6|205698.3|205648.3|205706.5|205656.5|205698.3|205648.3|11
1738785860000|2025-02-05 20:04:20|205701.7|205651.7|205704|205654|205707.3|205657.3|205694.2|205644.2|18
1738785870000|2025-02-05 20:04:30|205704.1|205654.1|205704.2|205654.2|205707.3|205657.3|205703.4|205653.4|15
1738785880000|2025-02-05 20:04:40|205707.3|205657.3|205710.3|205660.3|205712.7|205662.7|205704|205654|4
1738785890000|2025-02-05 20:04:50|205711.5|205661.5|205707.5|205657.5|205711.5|205661.5|205704.1|205654.1|9
1738785900000|2025-02-05 20:05:00|205712.9|205662.9|205772.9|205682.9|205777.7|205687.7|205712.9|205662.9|12
1738785910000|2025-02-05 20:05:10|205771.3|205681.3|205760.4|205670.4|205771.5|205696.5|205745|205667.2|11
1738785920000|2025-02-05 20:05:20|205757.9|205667.9|205752.2|205662.2|205757.9|205667.9|205752.2|205662.2|4
1738785930000|2025-02-05 20:05:30|205753.8|205663.8|205711.6|205621.6|205753.8|205663.8|205711.6|205621.6|9
1738785940000|2025-02-05 20:05:40|205713.6|205623.6|205700.6|205610.6|205718.9|205628.9|205698.4|205608.4|13
1738785950000|2025-02-05 20:05:50|205702.6|205612.6|205697.6|205607.6|205710|205620|205696.8|205606.8|6
1738785960000|2025-02-05 20:06:00|205696.3|205606.3|205701.3|205611.3|205709.7|205619.7|205696.3|205606.3|6
1738785970000|2025-02-05 20:06:10|205699.4|205609.4|205700.2|205610.2|205700.2|205610.2|205696.1|205606.1|7
1738785980000|2025-02-05 20:06:20|205698.6|205608.6|205701.5|205611.5|205701.5|205611.5|205696.5|205606.5|9
1738785990000|2025-02-05 20:06:30|205700.3|205610.3|205700.6|205610.6|205703.7|205613.7|205700.3|205610.3|3
1738786000000|2025-02-05 20:06:40|205704.3|205614.3|205738.4|205648.4|205738.4|205648.4|205704.3|205614.3|2
1738786010000|2025-02-05 20:06:50|205734.6|205644.6|205739.6|205649.6|205739.6|205649.6|205733.4|205643.4|4
1738786020000|2025-02-05 20:07:00|205742.4|205652.4|205754.4|205664.4|205755.4|205665.4|205742.4|205652.4|5
1738786030000|2025-02-05 20:07:10|205751.6|205661.6|205756.7|205666.7|205767|205677|205739.3|205649.3|9
1738786040000|2025-02-05 20:07:20|205763.4|205673.4|205794.7|205704.7|205800.2|205710.2|205762.5|205672.5|13
1738786080000|2025-02-05 20:08:00|205795|205705|205796.4|205706.4|205800|205710|205795|205705|7
1738786090000|2025-02-05 20:08:10|205796|205706|205793.5|205703.5|205798.7|205708.7|205793.5|205703.5|4
1738786100000|2025-02-05 20:08:20|205791|205701|205816.9|205766.9|205858.6|205768.6|205791|205701|7
1738786110000|2025-02-05 20:08:30|205813.5|205763.5|205821.2|205731.2|205823.2|205767|205813.5|205729|5
1738786120000|2025-02-05 20:08:40|205822.2|205732.2|205805.4|205715.4|205822.2|205732.2|205798.1|205708.1|11
1738786130000|2025-02-05 20:08:50|205803.5|205713.5|205801|205711|205807|205717|205801|205711|6
1738786140000|2025-02-05 20:09:00|205803.4|205713.4|205801.9|205711.9|205811.3|205721.3|205799.3|205709.3|13
1738786150000|2025-02-05 20:09:10|205798.3|205708.3|205810.7|205720.7|205811.7|205721.7|205782.4|205692.4|13
1738786160000|2025-02-05 20:09:20|205808.4|205718.4|205810.1|205720.1|205811.4|205721.4|205800.2|205710.2|11
1738786170000|2025-02-05 20:09:30|205811.2|205721.2|205814.7|205724.7|205818|205728|205805.5|205715.5|16
1738786180000|2025-02-05 20:09:40|205814.3|205724.3|205817.5|205727.5|205822|205732|205813.4|205723.4|20
1738786190000|2025-02-05 20:09:50|205820.3|205730.3|205822|205732|205822.3|205732.3|205813.8|205723.8|16
1738786200000|2025-02-05 20:10:00|205820.4|205730.4|205812.5|205722.5|205822|205732|205812.5|205722.5|7
1738786220000|2025-02-05 20:10:20|205814.6|205724.6|205814.3|205724.3|205816.9|205726.9|205812.6|205722.6|10
1738786230000|2025-02-05 20:10:30|205817|205727|205823.5|205733.5|205832.2|205742.2|205817|205727|5
1738786240000|2025-02-05 20:10:40|205821.8|205731.8|205817.5|205727.5|205831|205741|205817.5|205727.5|11
1738786250000|2025-02-05 20:10:50|205822.3|205732.3|205822.3|205732.3|205824.4|205734.4|205797.3|205707.3|12
1738786260000|2025-02-05 20:11:00|205820.3|205730.3|205801.7|205711.7|205822.7|205732.7|205801.7|205711.7|11
1738786270000|2025-02-05 20:11:10|205795.9|205705.9|205788.1|205698.1|205798.3|205708.3|205788.1|205698.1|7
1738786280000|2025-02-05 20:11:20|205786.4|205696.4|205790.8|205700.8|205790.8|205700.8|205777.9|205687.9|4
1738786290000|2025-02-05 20:11:30|205786.7|205696.7|205780|205690|205786.7|205696.7|205775.8|205685.8|4
1738786300000|2025-02-05 20:11:40|205778.3|205688.3|205780.6|205690.6|205780.6|205690.6|205778.3|205688.3|2
1738786310000|2025-02-05 20:11:50|205783.7|205693.7|205777.1|205687.1|205783.7|205693.7|205776.5|205686.5|4
1738786320000|2025-02-05 20:12:00|205776|205686|205761.6|205671.6|205776|205686|205759.9|205669.9|5
1738786330000|2025-02-05 20:12:10|205768.1|205678.1|205777.5|205687.5|205779.2|205689.2|205768.1|205678.1|3
1738786340000|2025-02-05 20:12:20|205778.3|205688.3|205792.7|205702.7|205794.8|205704.8|205778.3|205688.3|6
1738786370000|2025-02-05 20:12:50|205794.3|205704.3|205807.1|205717.1|205812|205722|205794.3|205704.3|11
1738786380000|2025-02-05 20:13:00|205810.1|205720.1|205853.9|205763.9|205857|205767|205810.1|205720.1|17
1738786390000|2025-02-05 20:13:10|205853.5|205763.5|205853.6|205763.6|205853.9|205763.9|205849.3|205759.3|11
1738786400000|2025-02-05 20:13:20|205853.2|205763.2|205851.9|205761.9|205858.5|205768.5|205851.9|205761.9|10
1738786410000|2025-02-05 20:13:30|205848.7|205758.7|205804.6|205714.6|205848.7|205758.7|205791|205701|9
1738786420000|2025-02-05 20:13:40|205806.6|205716.6|205819.6|205729.6|205820.7|205730.7|205806.6|205716.6|6
1738786430000|2025-02-05 20:13:50|205817.7|205727.7|205816|205726|205822.4|205732.4|205815.6|205725.6|12
1738786440000|2025-02-05 20:14:00|205818.6|205728.6|205819.2|205729.2|205821.3|205731.3|205815.6|205725.6|8
1738786450000|2025-02-05 20:14:10|205817.3|205727.3|205820|205730|205821|205731|205812.7|205722.7|17
1738786460000|2025-02-05 20:14:20|205817.8|205727.8|205820.4|205730.4|205821.2|205731.2|205813.2|205723.2|23
1738786470000|2025-02-05 20:14:30|205822.1|205732.1|205818.5|205728.5|205822.1|205732.1|205818.5|205728.5|3
1738786480000|2025-02-05 20:14:40|205821.7|205731.7|205832.6|205742.6|205832.6|205742.6|205821.7|205731.7|8
1738786490000|2025-02-05 20:14:50|205834.3|205744.3|205829.8|205739.8|205834.3|205744.3|205826.1|205736.1|5
1738786500000|2025-02-05 20:15:00|205827.6|205737.6|205829.7|205739.7|205829.7|205739.7|205827.6|205737.6|2
1738786510000|2025-02-05 20:15:10|205827.6|205737.6|205829.8|205739.8|205829.8|205739.8|205825.6|205735.6|5
1738786520000|2025-02-05 20:15:20|205824.7|205734.7|205827.4|205737.4|205829|205739|205824.7|205734.7|5
1738786530000|2025-02-05 20:15:30|205824.4|205734.4|205840.5|205750.5|205840.5|205750.5|205822.7|205732.7|9
1738786540000|2025-02-05 20:15:40|205842.9|205752.9|205841.7|205751.7|205843.5|205753.5|205841.7|205751.7|3
1738786550000|2025-02-05 20:15:50|205837.8|205747.8|205831.9|205741.9|205842|205752|205823.2|205733.2|6
1738786560000|2025-02-05 20:16:00|205833.8|205743.8|205833.8|205743.8|205833.8|205743.8|205831.8|205741.8|3
1738786570000|2025-02-05 20:16:10|205839.4|205749.4|205856.6|205766.6|205856.6|205766.6|205839.4|205749.4|4
1738786580000|2025-02-05 20:16:20|205854.8|205764.8|205852.1|205762.1|205854.8|205764.8|205852.1|205762.1|3
1738786590000|2025-02-05 20:16:30|205847.4|205757.4|205852.9|205762.9|205852.9|205762.9|205847.4|205757.4|4
1738786600000|2025-02-05 20:16:40|205855.2|205765.2|205857.1|205767.1|205864.9|205774.9|205854.3|205764.3|10
1738786610000|2025-02-05 20:16:50|205857.2|205767.2|205854.6|205764.6|205857.2|205767.2|205851.6|205761.6|3
1738786620000|2025-02-05 20:17:00|205852.4|205762.4|205845.5|205755.5|205852.4|205762.4|205841.4|205751.4|11
1738786630000|2025-02-05 20:17:10|205842.3|205752.3|205846.1|205756.1|205846.1|205756.1|205842.3|205752.3|2
1738786640000|2025-02-05 20:17:20|205842|205752|205845.8|205755.8|205845.8|205755.8|205842|205752|2
1738786660000|2025-02-05 20:17:40|205842.2|205752.2|205811|205721|205845.7|205755.7|205811|205721|4
1738786670000|2025-02-05 20:17:50|205814.4|205724.4|205820.1|205730.1|205820.1|205730.1|205809.2|205719.2|11
1738786680000|2025-02-05 20:18:00|205818.4|205728.4|205819.8|205729.8|205820.2|205730.2|205817|205727|4
1738786690000|2025-02-05 20:18:10|205816.2|205726.2|205818.8|205728.8|205818.8|205728.8|205816.2|205726.2|4
1738786700000|2025-02-05 20:18:20|205816.9|205726.9|205819|205729|205819.1|205729.1|205814.9|205724.9|8
1738786720000|2025-02-05 20:18:40|205821.1|205731.1|205817.9|205727.9|205821.1|205731.1|205814.4|205724.4|7
1738786730000|2025-02-05 20:18:50|205816.2|205726.2|205865.4|205775.4|205865.4|205775.4|205816.2|205726.2|7
1738786770000|2025-02-05 20:19:30|205865|205775|205849.7|205759.7|205865|205775|205847.3|205757.3|5
1738786780000|2025-02-05 20:19:40|205852.6|205762.6|205862.2|205772.2|205862.2|205772.2|205852.6|205762.6|4
1738786800000|2025-02-05 20:20:00|205864.8|205774.8|205889.7|205799.7|205889.7|205799.7|205864.8|205774.8|4
1738786810000|2025-02-05 20:20:10|205886.8|205796.8|205889.4|205799.4|205889.4|205799.4|205886.8|205796.8|2
1738786820000|2025-02-05 20:20:20|205887|205797|205884.3|205794.3|205887|205797|205881.9|205791.9|4
1738786830000|2025-02-05 20:20:30|205879|205789|205864.2|205774.2|205879|205789|205860.2|205770.2|8
1738786840000|2025-02-05 20:20:40|205862.5|205772.5|205864.2|205774.2|205864.2|205774.2|205862.5|205772.5|12
1738786850000|2025-02-05 20:20:50|205862.5|205772.5|205861|205771|205864.6|205774.6|205861|205771|9
1738786860000|2025-02-05 20:21:00|205859.3|205769.3|205859.4|205769.4|205859.4|205769.4|205859.3|205769.3|2
1738786870000|2025-02-05 20:21:10|205855.5|205765.5|205856|205766|205856|205766|205852|205762|5
1738786880000|2025-02-05 20:21:20|205858|205768|205859.3|205769.3|205859.3|205769.3|205858|205768|2
1738786890000|2025-02-05 20:21:30|205856.5|205766.5|205859.7|205769.7|205859.7|205769.7|205856.5|205766.5|2
1738786900000|2025-02-05 20:21:40|205856.8|205766.8|205906.5|205816.5|205906.5|205816.5|205851.6|205761.6|9
1738786910000|2025-02-05 20:21:50|205901.5|205811.5|205908|205818|205910|205820|205901.5|205811.5|6
1738786920000|2025-02-05 20:22:00|205906.1|205816.1|205904.2|205814.2|205906.1|205816.1|205904.2|205814.2|4
1738786930000|2025-02-05 20:22:10|205906.4|205816.4|205908|205818|205908|205818|205906.4|205816.4|2
1738786940000|2025-02-05 20:22:20|205910.2|205820.2|205913.9|205823.9|205916.7|205854.6|205898.4|205820.2|9
1738786980000|2025-02-05 20:23:00|205915|205825|205915|205825|205915|205825|205915|205825|1
1738787000000|2025-02-05 20:23:20|205914.3|205824.3|205912.1|205822.1|205914.3|205824.3|205912.1|205822.1|2
1738787010000|2025-02-05 20:23:30|205914.7|205824.7|205914.7|205824.7|205914.7|205824.7|205914.7|205824.7|1
1738787030000|2025-02-05 20:23:50|205910.7|205820.7|205909.7|205819.7|205914.3|205824.3|205907.6|205817.6|5
1738787040000|2025-02-05 20:24:00|205906.8|205816.8|205909.4|205819.4|205909.4|205819.4|205906.8|205816.8|4
1738787050000|2025-02-05 20:24:10|205906.4|205816.4|205869.3|205779.3|205906.4|205816.4|205869.3|205779.3|3
1738787060000|2025-02-05 20:24:20|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|1
1738787090000|2025-02-05 20:24:50|205875|205785|205875|205785|205875|205785|205875|205785|1
1738787110000|2025-02-05 20:25:10|205873.1|205783.1|205873.1|205783.1|205873.1|205783.1|205873.1|205783.1|1
1738787120000|2025-02-05 20:25:20|205868|205778|205872.8|205782.8|205872.8|205782.8|205868|205778|2
1738787130000|2025-02-05 20:25:30|205863.5|205773.5|205849.6|205759.6|205863.5|205773.5|205849.6|205759.6|6
1738787150000|2025-02-05 20:25:50|205846.7|205756.7|205849.3|205759.3|205853|205763|205846.7|205756.7|7
1738787180000|2025-02-05 20:26:20|205851.5|205761.5|205853.1|205763.1|205853.1|205763.1|205851.5|205761.5|2
1738787190000|2025-02-05 20:26:30|205850.9|205760.9|205849.3|205759.3|205850.9|205760.9|205849.3|205759.3|4
1738787210000|2025-02-05 20:26:50|205844.4|205754.4|205847.5|205757.5|205847.5|205757.5|205844.4|205754.4|2
1738787240000|2025-02-05 20:27:20|205849.5|205759.5|205849.5|205759.5|205849.5|205759.5|205849.5|205759.5|1
1738787260000|2025-02-05 20:27:40|205848.1|205758.1|205848.1|205758.1|205848.1|205758.1|205848.1|205758.1|1
1738787270000|2025-02-05 20:27:50|205851.3|205761.3|205815.5|205765.5|205851.3|205765.5|205809.1|205759.1|3
1738787290000|2025-02-05 20:28:10|205812.9|205762.9|205825.5|205735.5|205827.3|205762.9|205812.9|205735.5|3
1738787300000|2025-02-05 20:28:20|205827.2|205737.2|205828.5|205738.5|205828.5|205738.5|205825.2|205735.2|4
1738787310000|2025-02-05 20:28:30|205828.6|205738.6|205828.2|205738.2|205828.6|205738.6|205828.2|205738.2|2
1738787330000|2025-02-05 20:28:50|205833.4|205743.4|205864.3|205774.3|205873|205783|205833.4|205743.4|8
1738787340000|2025-02-05 20:29:00|205877.1|205787.1|205873.7|205783.7|205879.3|205789.3|205868.9|205778.9|5
1738787350000|2025-02-05 20:29:10|205873.6|205783.6|205872.5|205782.5|205880.7|205790.7|205872.5|205782.5|6
1738787360000|2025-02-05 20:29:20|205873.9|205783.9|205873.9|205783.9|205873.9|205783.9|205873.9|205783.9|1
1738787370000|2025-02-05 20:29:30|205871|205781|205915.8|205825.8|205915.8|205825.8|205871|205781|5
1738787380000|2025-02-05 20:29:40|205908.4|205818.4|205902.1|205812.1|205908.4|205818.4|205902.1|205812.1|2
1738787390000|2025-02-05 20:29:50|205905.7|205815.7|205907.2|205817.2|205907.2|205817.2|205905.7|205815.7|2
1738787400000|2025-02-05 20:30:00|205922|205832|205906.8|205816.8|205941.3|205851.3|205906.8|205816.8|5
1738787410000|2025-02-05 20:30:10|205904.4|205814.4|205899.3|205809.3|205904.4|205814.4|205889.1|205799.1|7
1738787420000|2025-02-05 20:30:20|205902.2|205812.2|205901.9|205811.9|205909.4|205819.4|205898.9|205808.9|8
1738787430000|2025-02-05 20:30:30|205900.3|205810.3|205909|205819|205909|205819|205900.3|205810.3|9
1738787440000|2025-02-05 20:30:40|205911.6|205821.6|205910.7|205820.7|205911.6|205821.6|205906.7|205816.7|6
1738787460000|2025-02-05 20:31:00|205906.6|205816.6|205902|205812|205909.5|205819.5|205902|205812|10
1738787480000|2025-02-05 20:31:20|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|1
1738787490000|2025-02-05 20:31:30|205903.5|205813.5|205901.4|205811.4|205903.5|205813.5|205901.4|205811.4|2
1738787500000|2025-02-05 20:31:40|205899.2|205809.2|205901.3|205811.3|205901.3|205811.3|205899.2|205809.2|2
1738787520000|2025-02-05 20:32:00|205899.2|205809.2|205899.2|205809.2|205899.2|205809.2|205899.2|205809.2|1
1738787530000|2025-02-05 20:32:10|205901|205811|205901|205811|205901|205811|205901|205811|1
1738787550000|2025-02-05 20:32:30|205899|205809|205899|205809|205899|205809|205899|205809|1
1738787560000|2025-02-05 20:32:40|205894.7|205804.7|205891.5|205801.5|205894.7|205804.7|205891.5|205801.5|2
1738787570000|2025-02-05 20:32:50|205889.7|205799.7|205885.8|205795.8|205889.7|205799.7|205885.8|205795.8|2
1738787580000|2025-02-05 20:33:00|205892.2|205802.2|205897.1|205807.1|205899.3|205809.3|205891|205801|4
1738787590000|2025-02-05 20:33:10|205894.8|205804.8|205896.9|205806.9|205896.9|205806.9|205886|205796|4
1738787600000|2025-02-05 20:33:20|205895|205805|205885.9|205795.9|205895|205805|205885.9|205795.9|2
1738787610000|2025-02-05 20:33:30|205887.6|205797.6|205886|205796|205887.8|205797.8|205885.9|205795.9|5
1738787620000|2025-02-05 20:33:40|205887.8|205797.8|205896|205806|205896|205806|205887.8|205797.8|3
1738787630000|2025-02-05 20:33:50|205894.3|205804.3|205889.2|205799.2|205894.3|205804.3|205886.4|205796.4|5
1738787640000|2025-02-05 20:34:00|205894.2|205804.2|205877|205787|205894.5|205804.5|205877|205787|5
1738787650000|2025-02-05 20:34:10|205881|205791|205865.8|205775.8|205884.2|205794.2|205864.3|205774.3|11
1738787660000|2025-02-05 20:34:20|205868.9|205778.9|205870.6|205780.6|205870.6|205780.6|205868.9|205778.9|2
1738787690000|2025-02-05 20:34:50|205870|205780|205870|205780|205870|205780|205870|205780|1
1738787710000|2025-02-05 20:35:10|205872.4|205782.4|205872.4|205782.4|205872.4|205782.4|205872.4|205782.4|1
1738787720000|2025-02-05 20:35:20|205859.8|205769.8|205849.6|205759.6|205865|205775|205849.6|205759.6|5
1738787740000|2025-02-05 20:35:40|205847.7|205757.7|205847.7|205757.7|205847.7|205757.7|205847.7|205757.7|1
1738787760000|2025-02-05 20:36:00|205849.5|205759.5|205849.5|205759.5|205849.5|205759.5|205849.5|205759.5|1
1738787770000|2025-02-05 20:36:10|205847.7|205757.7|205849.5|205759.5|205849.5|205759.5|205847.7|205757.7|2
1738787790000|2025-02-05 20:36:30|205847.5|205757.5|205844.7|205754.7|205847.5|205757.5|205841.5|205751.5|3
1738787830000|2025-02-05 20:37:10|205845|205755|205849.3|205759.3|205854.6|205764.6|205845|205755|10
1738787840000|2025-02-05 20:37:20|205848.5|205758.5|205851|205761|205852.7|205762.7|205848.5|205758.5|6
1738787860000|2025-02-05 20:37:40|205848.6|205758.6|205848.6|205758.6|205848.6|205758.6|205848.6|205758.6|1
1738787900000|2025-02-05 20:38:20|205845|205755|205845|205755|205845|205755|205845|205755|1
1738787910000|2025-02-05 20:38:30|205851.3|205761.3|205849.6|205759.6|205854.7|205764.7|205849.6|205759.6|3
1738787920000|2025-02-05 20:38:40|205852.4|205762.4|205849.5|205759.5|205852.4|205762.4|205849.5|205759.5|18
1738787930000|2025-02-05 20:38:50|205852.4|205762.4|205853.8|205763.8|205853.8|205763.8|205849.4|205759.4|14
1738787940000|2025-02-05 20:39:00|205855.1|205765.1|205855.1|205765.1|205855.1|205765.1|205855.1|205765.1|1
1738787950000|2025-02-05 20:39:10|205853.4|205763.4|205855|205765|205855|205765|205853.4|205763.4|2
1738787960000|2025-02-05 20:39:20|205853.4|205763.4|205876.2|205786.2|205876.2|205786.2|205853.4|205763.4|3
1738787970000|2025-02-05 20:39:30|205874.5|205784.5|205874.5|205784.5|205874.5|205784.5|205874.5|205784.5|1
1738787990000|2025-02-05 20:39:50|205882.1|205792.1|205904.2|205814.2|205908.3|205818.3|205882.1|205792.1|7
1738788000000|2025-02-05 20:40:00|205908.1|205818.1|205908.1|205818.1|205908.1|205818.1|205904.1|205814.1|4
1738788010000|2025-02-05 20:40:10|205906.4|205816.4|205903.1|205813.1|205908.1|205818.1|205900.2|205810.2|6
1738788020000|2025-02-05 20:40:20|205901.4|205811.4|205905.2|205815.2|205905.2|205815.2|205901.4|205811.4|7
1738788030000|2025-02-05 20:40:30|205907.4|205817.4|205909.1|205819.1|205909.1|205819.1|205907.4|205817.4|2
1738788060000|2025-02-05 20:41:00|205910|205820|205915.8|205825.8|205915.8|205825.8|205910|205820|3
1738788070000|2025-02-05 20:41:10|205918.5|205828.5|205918.5|205828.5|205918.5|205828.5|205918.5|205828.5|1
1738788090000|2025-02-05 20:41:30|205913.6|205823.6|205917.1|205827.1|205917.1|205827.1|205913.6|205823.6|3
1738788100000|2025-02-05 20:41:40|205914|205824|205912.3|205822.3|205914|205824|205912.3|205822.3|2
1738788110000|2025-02-05 20:41:50|205909.7|205819.7|205903.4|205813.4|205912.9|205822.9|205903.4|205813.4|4
1738788130000|2025-02-05 20:42:10|205905.6|205815.6|205905.6|205815.6|205907.3|205817.3|205905.6|205815.6|5
1738788140000|2025-02-05 20:42:20|205907.3|205817.3|205905.6|205815.6|205907.3|205817.3|205905.6|205815.6|8
1738788150000|2025-02-05 20:42:30|205902.3|205812.3|205901.6|205811.6|205909.3|205819.3|205901.4|205811.4|7
1738788170000|2025-02-05 20:42:50|205910.3|205820.3|205904.3|205814.3|205910.3|205820.3|205904.3|205814.3|2
1738788180000|2025-02-05 20:43:00|205906|205816|205904.3|205814.3|205906|205816|205904.3|205814.3|6
1738788190000|2025-02-05 20:43:10|205906|205816|205904.3|205814.3|205906|205816|205904.3|205814.3|6
1738788210000|2025-02-05 20:43:30|205905|205815|205901.7|205811.7|205905|205815|205901.7|205811.7|2
1738788230000|2025-02-05 20:43:50|205904.1|205814.1|205904.1|205814.1|205904.1|205814.1|205904.1|205814.1|1
1738788240000|2025-02-05 20:44:00|205901.7|205811.7|205903.9|205813.9|205903.9|205813.9|205901.7|205811.7|2
1738788270000|2025-02-05 20:44:30|205905|205815|205905|205815|205905|205815|205905|205815|1
1738788290000|2025-02-05 20:44:50|205906.4|205816.4|205906.4|205816.4|205906.4|205816.4|205906.4|205816.4|1
1738788300000|2025-02-05 20:45:00|205908.1|205818.1|205908.1|205818.1|205908.1|205818.1|205908.1|205818.1|1
1738788310000|2025-02-05 20:45:10|205906.4|205816.4|205904.1|205814.1|205908.1|205818.1|205904.1|205814.1|3
1738788320000|2025-02-05 20:45:20|205906.3|205816.3|205906.3|205816.3|205908|205818|205906.3|205816.3|3
1738788330000|2025-02-05 20:45:30|205908|205818|205908|205818|205908|205818|205906.3|205816.3|3
1738788340000|2025-02-05 20:45:40|205906.3|205816.3|205906.8|205816.8|205906.8|205816.8|205903.4|205813.4|3
1738788350000|2025-02-05 20:45:50|205908.4|205818.4|205906.8|205816.8|205908.4|205818.4|205906.8|205816.8|4
1738788360000|2025-02-05 20:46:00|205908.4|205818.4|205869.9|205779.9|205908.4|205818.4|205861.1|205771.1|7
1738788380000|2025-02-05 20:46:20|205866.2|205776.2|205864.3|205774.3|205867|205777|205862|205772|7
1738788390000|2025-02-05 20:46:30|205865.9|205775.9|205870.2|205780.2|205870.2|205780.2|205865.9|205775.9|4
1738788410000|2025-02-05 20:46:50|205866.2|205776.2|205856.2|205766.2|205866.2|205776.2|205856.2|205766.2|2
1738788430000|2025-02-05 20:47:10|205853.3|205763.3|205851.7|205761.7|205853.3|205763.3|205851.7|205761.7|2
1738788440000|2025-02-05 20:47:20|205853.3|205763.3|205849.2|205759.2|205853.3|205763.3|205849.2|205759.2|3
1738788450000|2025-02-05 20:47:30|205851.7|205761.7|205849.1|205759.1|205851.7|205761.7|205849.1|205759.1|2
1738788480000|2025-02-05 20:48:00|205846.3|205756.3|205844.4|205754.4|205846.3|205756.3|205839.9|205749.9|3
1738788490000|2025-02-05 20:48:10|205849.2|205759.2|205834.1|205744.1|205849.2|205759.2|205834.1|205744.1|6
1738788500000|2025-02-05 20:48:20|205832.4|205742.4|205830.8|205740.8|205834.5|205744.5|205830.1|205740.1|7
1738788520000|2025-02-05 20:48:40|205836.2|205746.2|205854.7|205764.7|205877.5|205787.5|205836.2|205746.2|11
1738788530000|2025-02-05 20:48:50|205864.2|205774.2|205855.7|205765.7|205864.2|205774.2|205855.7|205765.7|2
1738788540000|2025-02-05 20:49:00|205858.3|205768.3|205858.6|205768.6|205858.6|205768.6|205855.8|205765.8|10
1738788550000|2025-02-05 20:49:10|205855.5|205765.5|205884.3|205794.3|205888.9|205798.9|205855.5|205765.5|7
1738788590000|2025-02-05 20:49:50|205880|205790|205880|205790|205880|205790|205880|205790|1
1738788600000|2025-02-05 20:50:00|205886.7|205796.7|205871.1|205781.1|205886.7|205796.7|205868.6|205778.6|11
1738788620000|2025-02-05 20:50:20|205872.3|205782.3|205878.8|205788.8|205882.3|205792.3|205871.1|205781.1|10
1738788630000|2025-02-05 20:50:30|205879.6|205789.6|205878.5|205788.5|205882.1|205792.1|205878.3|205788.3|16
1738788640000|2025-02-05 20:50:40|205879.3|205789.3|205882.4|205792.4|205882.4|205792.4|205877.8|205787.8|19
1738788650000|2025-02-05 20:50:50|205926.4|205836.4|205926.4|205836.4|205930.1|205840.1|205926.4|205836.4|5
1738788680000|2025-02-05 20:51:20|205930|205840|205930|205840|205930|205840|205930|205840|1
1738788690000|2025-02-05 20:51:30|205924.1|205834.1|205927.2|205837.2|205927.6|205837.6|205923.1|205833.1|6
1738788700000|2025-02-05 20:51:40|205925.1|205835.1|205925.1|205835.1|205925.1|205835.1|205925.1|205835.1|1
1738788720000|2025-02-05 20:52:00|205927.3|205837.3|205927.3|205837.3|205927.3|205837.3|205927.3|205837.3|1
1738788730000|2025-02-05 20:52:10|205922.9|205832.9|205920|205830|205925.2|205835.2|205916.5|205826.5|8
1738788740000|2025-02-05 20:52:20|205917.4|205827.4|205919.5|205829.5|205919.5|205829.5|205917.4|205827.4|2
1738788750000|2025-02-05 20:52:30|205921.5|205831.5|205923.1|205833.1|205923.1|205833.1|205921.5|205831.5|2
1738788780000|2025-02-05 20:53:00|205930.1|205840.1|205945.7|205855.7|205952.2|205862.2|205930.1|205840.1|5
1738788790000|2025-02-05 20:53:10|205944|205854|205941.8|205851.8|205944|205854|205941.8|205851.8|2
1738788810000|2025-02-05 20:53:30|205933.8|205843.8|205923.7|205833.7|205933.8|205843.8|205919.2|205829.2|4
1738788820000|2025-02-05 20:53:40|205925|205835|205889.6|205799.6|205925|205835|205884.3|205794.3|6
1738788840000|2025-02-05 20:54:00|205886.6|205796.6|205891.3|205801.3|205895.2|205805.2|205879.5|205789.5|11
1738788850000|2025-02-05 20:54:10|205893.6|205803.6|205880.3|205790.3|205893.6|205803.6|205873.4|205783.4|5
1738788880000|2025-02-05 20:54:40|205877.5|205787.5|205875.9|205785.9|205877.5|205787.5|205875.9|205785.9|2
1738788890000|2025-02-05 20:54:50|205874.3|205784.3|205874.3|205784.3|205874.3|205784.3|205874.3|205784.3|1
1738788910000|2025-02-05 20:55:10|205877.8|205787.8|205879.4|205789.4|205879.4|205789.4|205877.8|205787.8|2
1738788920000|2025-02-05 20:55:20|205881.7|205791.7|205913.6|205823.6|205913.6|205823.6|205881.7|205791.7|5
1738788930000|2025-02-05 20:55:30|205910.2|205820.2|205914|205824|205918.4|205828.4|205910.2|205820.2|12
1738788940000|2025-02-05 20:55:40|205911.7|205821.7|205916.6|205826.6|205919|205829|205909.4|205819.4|17
1738788950000|2025-02-05 20:55:50|205912.4|205822.4|205928.1|205838.1|205928.1|205838.1|205900.2|205810.2|23
1738788960000|2025-02-05 20:56:00|205925.4|205835.4|205944.7|205854.7|205948.5|205858.5|205923.7|205833.7|20
1738788970000|2025-02-05 20:56:10|205940.9|205850.9|205943.4|205853.4|205943.4|205853.4|205940.9|205850.9|2
1738788980000|2025-02-05 20:56:20|205945.7|205855.7|205949.6|205859.6|205949.6|205859.6|205943.5|205853.5|5
1738789000000|2025-02-05 20:56:40|205946.5|205856.5|206004.6|205914.6|206004.6|205914.6|205946.5|205856.5|5
1738789010000|2025-02-05 20:56:50|206001.2|205911.2|205988.8|205898.8|206001.2|205945.9|205988.8|205898.8|17
1738789020000|2025-02-05 20:57:00|205979.6|205889.6|205990.2|205900.2|205990.2|205900.2|205975.7|205885.7|6
1738789030000|2025-02-05 20:57:10|205988.6|205898.6|205992.6|205902.6|205995.3|205905.3|205988.6|205898.6|6
1738789040000|2025-02-05 20:57:20|205990.1|205900.1|205990.1|205900.1|205990.1|205900.1|205988.4|205898.4|3
1738789050000|2025-02-05 20:57:30|205986.9|205896.9|205985.2|205895.2|205987.9|205897.9|205985|205895|7
1738789060000|2025-02-05 20:57:40|205982.8|205892.8|205986.8|205896.8|205986.8|205896.8|205976|205886|6
1738789070000|2025-02-05 20:57:50|205988.4|205898.4|205993.6|205903.6|205993.6|205903.6|205988.4|205898.4|5
1738789090000|2025-02-05 20:58:10|205992|205902|205998.5|205908.5|205998.5|205908.5|205992|205902|3
1738789100000|2025-02-05 20:58:20|206000.3|205910.3|206056.3|205966.3|206070.4|205980.4|205982.8|205908.5|21
1738789110000|2025-02-05 20:58:30|206054.2|205964.2|206053.2|205963.2|206054.2|205964.2|206046.3|205956.3|6
1738789120000|2025-02-05 20:58:40|206055.8|205965.8|206041.4|205951.4|206061.5|205971.5|206041.4|205951.4|7
1738789130000|2025-02-05 20:58:50|206038|205948|206027.1|205937.1|206038|205948|206022.7|205932.7|3
1738789150000|2025-02-05 20:59:10|206019.8|205929.8|206014.1|205924.1|206019.8|205929.8|206010.3|205920.3|3
1738789190000|2025-02-05 20:59:50|206020|205930|205992.6|205902.6|206020|205930|205990.4|205900.4|4
1738789230000|2025-02-05 21:00:30|205990|205900|205990|205900|205990|205900|205990|205900|1
1738789250000|2025-02-05 21:00:50|205989.5|205899.5|205961.1|205871.1|205989.5|205899.5|205961.1|205871.1|6
1738789260000|2025-02-05 21:01:00|205957.7|205867.7|205948.4|205858.4|205957.7|205867.7|205948.4|205858.4|2
1738789270000|2025-02-05 21:01:10|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|1
1738789300000|2025-02-05 21:01:40|205945|205855|205945|205855|205945|205855|205945|205855|1
1738789320000|2025-02-05 21:02:00|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|205946.2|205856.2|1
1738789350000|2025-02-05 21:02:30|205941|205851|205943.9|205853.9|205943.9|205853.9|205937.7|205847.7|3
1738789360000|2025-02-05 21:02:40|205937.7|205847.7|205937.7|205847.7|205937.7|205847.7|205937.7|205847.7|1
1738789370000|2025-02-05 21:02:50|205940|205850|205975.3|205885.3|205980.7|205890.7|205937|205847|6
1738789400000|2025-02-05 21:03:20|205979.2|205889.2|205978.3|205888.3|205991.1|205901.1|205970.6|205880.6|20
1738789410000|2025-02-05 21:03:30|205970.7|205880.7|205964.2|205874.2|205970.7|205880.7|205964.2|205874.2|2
1738789420000|2025-02-05 21:03:40|205957.2|205867.2|205965.7|205875.7|205981.1|205891.1|205957.2|205867.2|7
1738789430000|2025-02-05 21:03:50|205969.9|205879.9|205996.1|205906.1|205999.3|205909.3|205969.9|205879.9|5
1738789440000|2025-02-05 21:04:00|205997.8|205907.8|205996.1|205906.1|205997.8|205907.8|205996.1|205906.1|2
1738789460000|2025-02-05 21:04:20|205995|205905|205995|205905|205995|205905|205995|205905|1
1738789470000|2025-02-05 21:04:30|205993.6|205903.6|205996.2|205906.2|205996.2|205906.2|205993.6|205903.6|2
1738789500000|2025-02-05 21:05:00|205993.7|205903.7|206006|205916|206011.5|205921.5|205993.7|205903.7|4
1738789510000|2025-02-05 21:05:10|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|1
1738789520000|2025-02-05 21:05:20|206008.5|205918.5|206004|205914|206008.5|205918.5|206004|205914|2
1738789530000|2025-02-05 21:05:30|206011|205921|206021.8|205931.8|206021.8|205931.8|206011|205921|2
1738789540000|2025-02-05 21:05:40|206013.8|205923.8|206013.8|205923.8|206013.8|205923.8|206013.8|205923.8|1
1738789550000|2025-02-05 21:05:50|206025.5|205935.5|206093.8|206003.8|206132.7|206042.7|206025.5|205935.5|5
1738789560000|2025-02-05 21:06:00|206096.2|206006.2|206103.1|206013.1|206103.1|206013.1|206096.2|206006.2|2
1738789570000|2025-02-05 21:06:10|206096.2|206006.2|206084.8|205994.8|206096.2|206006.2|206078|205988|3
1738789580000|2025-02-05 21:06:20|206082|205992|206082|205992|206082|205992|206082|205992|1
1738789600000|2025-02-05 21:06:40|206096|206006|206100.4|206010.4|206117.3|206027.3|206096|206006|14
1738789610000|2025-02-05 21:06:50|206101.1|206011.1|206102.8|206012.8|206106.8|206016.8|206099.7|206009.7|10
1738789620000|2025-02-05 21:07:00|206105.5|206015.5|206105.5|206015.5|206105.5|206015.5|206105.5|206015.5|1
1738789650000|2025-02-05 21:07:30|206105|206015|206105|206015|206105|206015|206105|206015|1
1738789660000|2025-02-05 21:07:40|206103.1|206013.1|206103.1|206013.1|206110.2|206020.2|206103|206013|10
1738789670000|2025-02-05 21:07:50|206110|206020|206108.1|206018.1|206116.8|206026.8|206103|206013|14
1738789680000|2025-02-05 21:08:00|206116.6|206026.6|206108|206018|206116.8|206026.8|206107.8|206017.8|18
1738789690000|2025-02-05 21:08:10|206100.4|206010.4|206093.7|206003.7|206100.4|206010.4|206093.7|206003.7|4
1738789720000|2025-02-05 21:08:40|206095|206005|206095|206005|206095|206005|206095|206005|1
1738789740000|2025-02-05 21:09:00|206090.8|206000.8|206103.4|206013.4|206103.4|206013.4|206090.8|206000.8|2
1738789750000|2025-02-05 21:09:10|206096.5|206006.5|206066.3|205976.3|206096.5|206006.5|206066.3|205976.3|9
1738789760000|2025-02-05 21:09:20|206072.7|205982.7|206086.6|205996.6|206086.6|205996.6|206072.7|205982.7|2
1738789790000|2025-02-05 21:09:50|206090.5|206000.5|206090.5|206000.5|206090.5|206000.5|206090.5|206000.5|1
1738789810000|2025-02-05 21:10:10|206090|206000|206055.6|205965.6|206090|206000|206055.6|205965.6|8
1738789820000|2025-02-05 21:10:20|206055.5|205965.5|206052.9|205962.9|206055.5|205965.5|206046.8|205956.8|4
1738789830000|2025-02-05 21:10:30|206047.1|205957.1|206050.9|205960.9|206050.9|205960.9|206037.5|205947.5|5
1738789850000|2025-02-05 21:10:50|206043.7|205953.7|206033.4|205943.4|206043.7|205953.7|206033.4|205943.4|2
1738789860000|2025-02-05 21:11:00|206030.7|205940.7|206030.7|205940.7|206030.7|205940.7|206030.7|205940.7|1
1738789870000|2025-02-05 21:11:10|206025.4|205935.4|206033.4|205943.4|206033.4|205943.4|206020.2|205930.2|4
1738789900000|2025-02-05 21:11:40|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|206043.4|205953.4|1
1738789910000|2025-02-05 21:11:50|206030.5|205940.5|206030.5|205940.5|206030.5|205940.5|206030.5|205940.5|1
1738789940000|2025-02-05 21:12:20|206017.5|205927.5|206037.9|205947.9|206037.9|205947.9|206017.5|205927.5|8
1738789950000|2025-02-05 21:12:30|206030|205940|206029.8|205939.8|206038|205948|206021.8|205931.8|8
1738789960000|2025-02-05 21:12:40|206033.9|205943.9|206035|205945|206035.5|205945.5|206029.9|205939.9|5
1738789970000|2025-02-05 21:12:50|206032.6|205942.6|206037.7|205947.7|206037.7|205947.7|206032.3|205942.3|5
1738789980000|2025-02-05 21:13:00|206030.2|205940.2|206034|205944|206034|205944|206030.2|205940.2|2
1738789990000|2025-02-05 21:13:10|206039|205949|206036.5|205946.5|206039|205949|206036.5|205946.5|2
1738790000000|2025-02-05 21:13:20|206028.5|205938.5|206039.1|205949.1|206039.1|205949.1|206028.5|205938.5|4
1738790020000|2025-02-05 21:13:40|206034.5|205944.5|206037.7|205947.7|206037.7|205947.7|206034.5|205944.5|2
1738790030000|2025-02-05 21:13:50|206042.3|205952.3|206043.5|205953.5|206043.5|205953.5|206040.3|205950.3|3
1738790040000|2025-02-05 21:14:00|206040.5|205950.5|206041.1|205951.1|206044.3|205954.3|206024|205934|9
1738790050000|2025-02-05 21:14:10|206036|205946|206036|205946|206036|205946|206036|205946|1
1738790060000|2025-02-05 21:14:20|206025.9|205935.9|206028.7|205938.7|206028.7|205938.7|206021.7|205931.7|3
1738790070000|2025-02-05 21:14:30|206033.4|205943.4|206027.5|205937.5|206033.4|205943.4|206020.4|205930.4|18
1738790080000|2025-02-05 21:14:40|206033.5|205943.5|206033.4|205943.4|206033.8|205943.8|206027.5|205937.5|19
1738790090000|2025-02-05 21:14:50|206027.5|205937.5|206026.3|205936.3|206033.6|205943.6|206023.7|205933.7|11
1738790100000|2025-02-05 21:15:00|206022.8|205932.8|206029.7|205939.7|206029.7|205939.7|206022.8|205932.8|2
1738790110000|2025-02-05 21:15:10|206022.8|205932.8|206023.5|205933.5|206023.5|205933.5|206017.9|205927.9|4
1738790120000|2025-02-05 21:15:20|206027.4|205937.4|206029.6|205939.6|206029.6|205939.6|206018.8|205928.8|8
1738790130000|2025-02-05 21:15:30|206024.8|205934.8|206019.8|205929.8|206028.7|205938.7|206019.8|205929.8|13
1738790140000|2025-02-05 21:15:40|206025.6|205935.6|206019.8|205929.8|206026.4|205936.4|206019.8|205929.8|5
1738790150000|2025-02-05 21:15:50|206026.4|205936.4|206019.6|205929.6|206031.8|205941.8|206019.6|205929.6|4
1738790160000|2025-02-05 21:16:00|206019.1|205929.1|206025.3|205935.3|206025.3|205935.3|206019.1|205929.1|3
1738790170000|2025-02-05 21:16:10|206018.2|205928.2|206006.9|205916.9|206018.2|205928.2|206006.9|205916.9|2
1738790190000|2025-02-05 21:16:30|206012.2|205922.2|206024.8|205934.8|206024.8|205934.8|206012.2|205922.2|2
1738790210000|2025-02-05 21:16:50|206017|205927|206026.3|205936.3|206026.3|205936.3|206017|205927|4
1738790220000|2025-02-05 21:17:00|206016.9|205926.9|206025.9|205935.9|206026.4|205936.4|206016.9|205926.9|4
1738790230000|2025-02-05 21:17:10|206022.4|205932.4|206025.8|205935.8|206025.8|205935.8|206013.6|205923.6|4
1738790240000|2025-02-05 21:17:20|206020.3|205930.3|206008|205918|206026|205936|206000.4|205910.4|9
1738790270000|2025-02-05 21:17:50|205998.5|205908.5|206004.3|205914.3|206005.6|205915.6|205995.7|205905.7|5
1738790290000|2025-02-05 21:18:10|206001|205911|206001|205911|206001|205911|206001|205911|1
1738790310000|2025-02-05 21:18:30|205995.4|205905.4|206005.1|205915.1|206005.1|205915.1|205995.4|205905.4|2
1738790330000|2025-02-05 21:18:50|205998.5|205908.5|206006.3|205916.3|206006.3|205916.3|205998.5|205908.5|2
1738790350000|2025-02-05 21:19:10|205997.4|205907.4|206003.7|205913.7|206005.1|205915.1|205997.4|205907.4|4
1738790380000|2025-02-05 21:19:40|206006.8|205916.8|206006.8|205916.8|206006.8|205916.8|206006.8|205916.8|1
1738790390000|2025-02-05 21:19:50|205997.5|205907.5|206003.6|205913.6|206003.6|205913.6|205997.5|205907.5|3
1738790400000|2025-02-05 21:20:00|206006.6|205916.6|206006.6|205916.6|206006.6|205916.6|206006.6|205916.6|1
1738790420000|2025-02-05 21:20:20|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|1
1738790430000|2025-02-05 21:20:30|205996|205906|206003.6|205913.6|206005|205915|205996|205906|4
1738790450000|2025-02-05 21:20:50|206007.2|205917.2|206007.2|205917.2|206007.2|205917.2|206007.2|205917.2|1
1738790460000|2025-02-05 21:21:00|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|1
1738790470000|2025-02-05 21:21:10|206005.5|205915.5|206005.5|205915.5|206005.5|205915.5|206005.5|205915.5|1
1738790500000|2025-02-05 21:21:40|206002.1|205912.1|205999.3|205909.3|206002.1|205912.1|205999.3|205909.3|2
1738790510000|2025-02-05 21:21:50|205989.1|205899.1|205987.7|205897.7|205989.1|205899.1|205983.3|205893.3|3
1738790520000|2025-02-05 21:22:00|205980.3|205890.3|205987.3|205897.3|205987.3|205897.3|205980.3|205890.3|2
1738790530000|2025-02-05 21:22:10|205997.5|205907.5|206003.2|205913.2|206003.3|205913.3|205997.5|205907.5|4
1738790540000|2025-02-05 21:22:20|206005.9|205915.9|206008|205918|206009.4|205919.4|205997|205907|8
1738790550000|2025-02-05 21:22:30|206010.4|205920.4|205940.3|205850.3|206010.4|205920.4|205936|205850.3|10
1738790560000|2025-02-05 21:22:40|205938.1|205848.1|205944.4|205854.4|205947.3|205857.3|205927.4|205837.4|8
1738790570000|2025-02-05 21:22:50|205935.6|205845.6|205933.7|205843.7|205944.4|205854.4|205933|205843|4
1738790580000|2025-02-05 21:23:00|205936.1|205846.1|205954.2|205864.2|205954.2|205864.2|205933.1|205843.1|6
1738790590000|2025-02-05 21:23:10|205950.7|205860.7|205949.8|205859.8|205950.7|205860.7|205935.2|205845.2|6
1738790600000|2025-02-05 21:23:20|205950.3|205860.3|205950.3|205860.3|205950.3|205860.3|205950.3|205860.3|1
1738790610000|2025-02-05 21:23:30|205947.5|205857.5|205881.1|205791.1|205947.5|205857.5|205881.1|205791.1|6
1738790620000|2025-02-05 21:23:40|205878.5|205788.5|205881.3|205791.3|205881.3|205791.3|205878.5|205788.5|2
1738790630000|2025-02-05 21:23:50|205880|205790|205880.8|205790.8|205880.8|205790.8|205880|205790|2
1738790640000|2025-02-05 21:24:00|205877.9|205787.9|205872.4|205782.4|205881.1|205791.1|205869.2|205779.2|5
1738790660000|2025-02-05 21:24:20|205877.1|205787.1|205871.9|205781.9|205877.1|205787.1|205871.9|205781.9|2
1738790670000|2025-02-05 21:24:30|205870|205780|205871.8|205781.8|205871.8|205781.8|205867.9|205777.9|4
1738790700000|2025-02-05 21:25:00|205867.7|205777.7|205872|205782|205872|205782|205867.7|205777.7|2
1738790720000|2025-02-05 21:25:20|205867.8|205777.8|205871.6|205781.6|205871.7|205781.7|205867.7|205777.7|4
1738790730000|2025-02-05 21:25:30|205874|205784|205868.8|205778.8|205874|205784|205864.8|205774.8|3
1738790760000|2025-02-05 21:26:00|205862.5|205772.5|205868.6|205778.6|205868.6|205778.6|205862.5|205772.5|2
1738790790000|2025-02-05 21:26:30|205864.1|205774.1|205868.4|205778.4|205868.4|205778.4|205863.5|205773.5|3
1738790810000|2025-02-05 21:26:50|205865|205775|205868.5|205778.5|205868.5|205778.5|205862.4|205772.4|3
1738790840000|2025-02-05 21:27:20|205870|205780|205870|205780|205870|205780|205870|205780|1
1738790860000|2025-02-05 21:27:40|205860.4|205770.4|205845.1|205755.1|205860.4|205770.4|205845.1|205755.1|2
1738790870000|2025-02-05 21:27:50|205844.5|205754.5|205845.2|205755.2|205845.2|205755.2|205844.5|205754.5|4
1738790880000|2025-02-05 21:28:00|205844.4|205754.4|205849.7|205759.7|205849.7|205759.7|205844.4|205754.4|2
1738790910000|2025-02-05 21:28:30|205863.7|205773.7|205863.7|205773.7|205863.7|205773.7|205863.7|205773.7|1
1738790940000|2025-02-05 21:29:00|205865.3|205775.3|205852|205762|205865.3|205775.3|205852|205762|2
1738790970000|2025-02-05 21:29:30|205841.8|205751.8|205841.8|205751.8|205841.8|205751.8|205841.8|205751.8|1
1738790980000|2025-02-05 21:29:40|205832.3|205742.3|205837|205747|205837|205747|205804.3|205714.3|6
1738790990000|2025-02-05 21:29:50|205835.2|205745.2|205836.8|205746.8|205836.8|205746.8|205835.2|205745.2|2
1738791000000|2025-02-05 21:30:00|205829.6|205739.6|205842.2|205752.2|205848.7|205758.7|205829.6|205739.6|4
1738791020000|2025-02-05 21:30:20|205840.3|205750.3|205835.6|205745.6|205842.2|205752.2|205835.6|205745.6|3
1738791030000|2025-02-05 21:30:30|205839.7|205749.7|205842.2|205752.2|205842.2|205752.2|205835.6|205745.6|4
1738791040000|2025-02-05 21:30:40|205821.9|205731.9|205842|205752|205842|205752|205821.9|205731.9|3
1738791060000|2025-02-05 21:31:00|205835.3|205745.3|205854.3|205764.3|205854.3|205764.3|205835.3|205745.3|4
1738791080000|2025-02-05 21:31:20|205857.9|205767.9|205853.4|205763.4|205857.9|205767.9|205853.4|205763.4|2
1738791090000|2025-02-05 21:31:30|205853.6|205763.6|205853.6|205763.6|205853.6|205763.6|205853.6|205763.6|1
1738791110000|2025-02-05 21:31:50|205854|205764|205854|205764|205854|205764|205854|205764|1
1738791120000|2025-02-05 21:32:00|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|1
1738791130000|2025-02-05 21:32:10|205853.2|205763.2|205853.2|205763.2|205853.2|205763.2|205853.2|205763.2|1
1738791150000|2025-02-05 21:32:30|205852.1|205762.1|205853.2|205763.2|205853.2|205763.2|205852.1|205762.1|2
1738791170000|2025-02-05 21:32:50|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|1
1738791180000|2025-02-05 21:33:00|205853.5|205763.5|205853.5|205763.5|205853.5|205763.5|205853.5|205763.5|1
1738791190000|2025-02-05 21:33:10|205850.3|205760.3|205824|205734|205857.6|205767.6|205821.6|205731.6|13
1738791200000|2025-02-05 21:33:20|205815.6|205725.6|205805.1|205715.1|205815.6|205725.6|205805.1|205715.1|11
1738791210000|2025-02-05 21:33:30|205806.7|205716.7|205825.3|205735.3|205825.3|205735.3|205806.7|205716.7|2
1738791220000|2025-02-05 21:33:40|205818.9|205728.9|205826.1|205736.1|205831.6|205741.6|205818.9|205728.9|4
1738791250000|2025-02-05 21:34:10|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791270000|2025-02-05 21:34:30|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|1
1738791300000|2025-02-05 21:35:00|205828.7|205738.7|205826.9|205736.9|205829.9|205739.9|205826.9|205736.9|3
1738791330000|2025-02-05 21:35:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791350000|2025-02-05 21:35:50|205827.1|205737.1|205827.1|205737.1|205827.1|205737.1|205827.1|205737.1|1
1738791390000|2025-02-05 21:36:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791410000|2025-02-05 21:36:50|205827.3|205737.3|205827.3|205737.3|205827.3|205737.3|205827.3|205737.3|1
1738791440000|2025-02-05 21:37:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791460000|2025-02-05 21:37:40|205831.1|205741.1|205827.8|205737.8|205831.1|205741.1|205827.8|205737.8|2
1738791490000|2025-02-05 21:38:10|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791510000|2025-02-05 21:38:30|205831.4|205741.4|205828.2|205738.2|205831.4|205741.4|205828.2|205738.2|2
1738791540000|2025-02-05 21:39:00|205825|205735|205825|205735|205825|205735|205825|205735|1
1738791570000|2025-02-05 21:39:30|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|1
1738791590000|2025-02-05 21:39:50|205830|205740|205832.2|205742.2|205832.2|205742.2|205830|205740|2
1738791600000|2025-02-05 21:40:00|205837.8|205747.8|205870.5|205780.5|205870.5|205780.5|205837.8|205747.8|4
1738791610000|2025-02-05 21:40:10|205874.8|205784.8|205870|205780|205874.8|205784.8|205870|205780|2
1738791630000|2025-02-05 21:40:30|205862.1|205772.1|205870.7|205780.7|205870.7|205780.7|205862.1|205772.1|2
1738791660000|2025-02-05 21:41:00|205862.7|205772.7|205875|205785|205875.5|205785.5|205862.7|205772.7|6
1738791680000|2025-02-05 21:41:20|205866.4|205776.4|205874.3|205784.3|205874.3|205784.3|205866.4|205776.4|3
1738791690000|2025-02-05 21:41:30|205887.9|205797.9|205890.1|205800.1|205902.8|205812.8|205887.9|205797.9|4
1738791710000|2025-02-05 21:41:50|205883.9|205793.9|205880.1|205790.1|205883.9|205793.9|205880.1|205790.1|2
1738791720000|2025-02-05 21:42:00|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|1
1738791730000|2025-02-05 21:42:10|205872.9|205782.9|205880.6|205790.6|205880.6|205790.6|205872.9|205782.9|2
1738791740000|2025-02-05 21:42:20|205881.5|205791.5|205881.5|205791.5|205881.5|205791.5|205881.5|205791.5|1
1738791750000|2025-02-05 21:42:30|205877.6|205787.6|205879.4|205789.4|205880|205790|205877.6|205787.6|3
1738791780000|2025-02-05 21:43:00|205879.9|205789.9|205880|205790|205880|205790|205879.1|205789.1|4
1738791800000|2025-02-05 21:43:20|205878.5|205788.5|205878.5|205788.5|205878.5|205788.5|205878.5|205788.5|1
1738791830000|2025-02-05 21:43:50|205865.9|205775.9|205814.1|205764.1|205865.9|205775.9|205814.1|205764.1|2
1738791840000|2025-02-05 21:44:00|205826.7|205776.7|205843.4|205753.4|205843.4|205776.7|205826.7|205747.2|4
1738791870000|2025-02-05 21:44:30|205833.4|205743.4|205833.4|205743.4|205833.4|205743.4|205833.4|205743.4|1
1738791890000|2025-02-05 21:44:50|205840|205750|205857|205767|205857|205767|205830.8|205740.8|5
1738791900000|2025-02-05 21:45:00|205857.2|205767.2|205857.2|205767.2|205857.2|205767.2|205857.2|205767.2|1
1738791940000|2025-02-05 21:45:40|205855|205765|205855|205765|205855|205765|205855|205765|1
1738791960000|2025-02-05 21:46:00|205856.6|205766.6|205856.6|205766.6|205856.6|205766.6|205856.6|205766.6|1
1738791990000|2025-02-05 21:46:30|205855|205765|205855|205765|205855|205765|205855|205765|1
1738792010000|2025-02-05 21:46:50|205862.4|205772.4|205870.6|205780.6|205870.6|205780.6|205862.4|205772.4|2
1738792020000|2025-02-05 21:47:00|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|1
1738792030000|2025-02-05 21:47:10|205870.2|205780.2|205862.5|205772.5|205870.2|205780.2|205862.5|205772.5|2
1738792050000|2025-02-05 21:47:30|205866.6|205776.6|205866.6|205776.6|205866.6|205776.6|205866.6|205776.6|1
1738792080000|2025-02-05 21:48:00|205862.6|205772.6|205862.6|205772.6|205862.6|205772.6|205862.6|205772.6|1
1738792110000|2025-02-05 21:48:30|205865|205775|205865|205775|205865|205775|205865|205775|1
1738792120000|2025-02-05 21:48:40|205855|205765|205855|205765|205855|205765|205855|205765|1
1738792130000|2025-02-05 21:48:50|205855.2|205765.2|205855.2|205765.2|205855.2|205765.2|205855.2|205765.2|1
1738792160000|2025-02-05 21:49:20|205855|205765|205855|205765|205855|205765|205855|205765|1
1738792180000|2025-02-05 21:49:40|205852.3|205762.3|205852.3|205762.3|205852.3|205762.3|205852.3|205762.3|1
1738792210000|2025-02-05 21:50:10|205850.7|205760.7|205850|205760|205850.7|205760.7|205850|205760|2
1738792220000|2025-02-05 21:50:20|205854.5|205764.5|205854.5|205764.5|205854.5|205764.5|205854.5|205764.5|1
1738792230000|2025-02-05 21:50:30|205860.4|205770.4|205860.4|205770.4|205860.4|205770.4|205860.4|205770.4|1
1738792240000|2025-02-05 21:50:40|205864.4|205774.4|205865.5|205775.5|205865.5|205775.5|205864.4|205774.4|2
1738792250000|2025-02-05 21:50:50|205872|205782|205879.1|205789.1|205879.1|205789.1|205872|205782|2
1738792290000|2025-02-05 21:51:30|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1738792300000|2025-02-05 21:51:40|205881.4|205791.4|205881.4|205791.4|205881.4|205791.4|205881.4|205791.4|1
1738792330000|2025-02-05 21:52:10|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1738792340000|2025-02-05 21:52:20|205861.9|205771.9|205816.4|205726.4|205861.9|205771.9|205812.5|205722.5|3
1738792360000|2025-02-05 21:52:40|205811.2|205721.2|205778.1|205688.1|205811.2|205721.2|205774|205684|7
1738792370000|2025-02-05 21:52:50|205772.9|205682.9|205768.6|205678.6|205772.9|205682.9|205768.6|205678.6|2
1738792380000|2025-02-05 21:53:00|205759.5|205669.5|205770.8|205680.8|205770.8|205680.8|205759.5|205669.5|5
1738792390000|2025-02-05 21:53:10|205775|205685|205775.6|205685.6|205775.6|205685.6|205775|205685|2
1738792400000|2025-02-05 21:53:20|205767.6|205677.6|205789.1|205699.1|205789.1|205699.1|205767.6|205677.6|4
1738792410000|2025-02-05 21:53:30|205781.9|205691.9|205766.3|205603.2|205789.1|205699.1|205766.3|205603.2|5
1738792420000|2025-02-05 21:53:40||205606.3||205603.2||205606.3||205603.2|4
1738792440000|2025-02-05 21:54:00|205771|205605|205771|205605|205771|205605|205771|205605|1
1738792460000|2025-02-05 21:54:20|205772.4|205609.4|205774.4|205614.8|205774.4|205614.8|205772.4|205609.4|3
1738792470000|2025-02-05 21:54:30|205744|205654|205742.5|205652.5|205744|205654|205742.5|205652.5|2
1738792480000|2025-02-05 21:54:40|205729.9|205639.9|205753.2|205663.2|205753.2|205663.2|205722.4|205632.4|6
1738792500000|2025-02-05 21:55:00|205753.6|205663.6|205753.6|205663.6|205753.6|205663.6|205753.6|205663.6|1
1738792510000|2025-02-05 21:55:10|205755|205665|205755|205665|205755|205665|205755|205665|1
1738792540000|2025-02-05 21:55:40|205754.9|205664.9|205754.9|205664.9|205754.9|205664.9|205753.9|205663.9|3
1738792560000|2025-02-05 21:56:00|205747.9|205657.9|205730|205640|205747.9|205657.9|205729.9|205639.9|3
1738792570000|2025-02-05 21:56:10|205729.9|205639.9|205732.3|205642.3|205732.3|205642.3|205724|205634|5
1738792580000|2025-02-05 21:56:20|205728.2|205638.2|205732.2|205642.2|205732.2|205642.2|205728.2|205638.2|2
1738792600000|2025-02-05 21:56:40|205746.6|205656.6|205797.7|205707.7|205797.7|205707.7|205746.6|205656.6|2
1738792610000|2025-02-05 21:56:50|205802.8|205712.8|205799.7|205709.7|205802.8|205712.8|205799.7|205709.7|2
1738792620000|2025-02-05 21:57:00|205834.1|205674|205834.1|205674|205834.1|205674|205834.1|205674|1
1738792650000|2025-02-05 21:57:30|205843.2|205663|205834.1|205674|205843.2|205674|205834.1|205663|2
1738792670000|2025-02-05 21:57:50|205800|205710|205800|205710|205800|205710|205800|205710|1
1738792680000|2025-02-05 21:58:00|205830.6|205679.5|205830.6|205679.5|205830.6|205679.5|205830.6|205679.5|1
1738792700000|2025-02-05 21:58:20|205862.1|205677.6|205875.7|205724.5|205875.7|205724.5|205862.1|205677.6|3
1738792710000|2025-02-05 21:58:30|205883.6|205726.9|205949.9|205764.8|205949.9|205764.8|205883.6|205722.8|4
1738792740000|2025-02-05 21:59:00|205954.9|205752.3|205977.2|205756.1|205977.2|205756.1|205954.8|205752.3|5
1738792770000|2025-02-05 21:59:30|205962.4|205766.3|205962.4|205766.3|205962.4|205766.3|205962.4|205766.3|1
1738792780000|2025-02-05 21:59:40|205982.4|205718.5|206005.4|205695.4|206046.9|205736.9|205982.4|205693.7|15
1738792790000|2025-02-05 21:59:50|206001.9|205691.9|205970|205660|206047.5|205737.5|205970|205660|16
1738792800000|2025-02-05 22:00:00|206028.3|205718.3|206028.3|205718.3|206028.3|205718.3|206028.3|205718.3|1
1738792870000|2025-02-05 22:01:10|206013.2|205703.2|206013.2|205703.2|206013.2|205703.2|206013.2|205703.2|1
1738792880000|2025-02-05 22:01:20|205987|205677|205987|205677|205987|205677|205987|205677|1
1738792920000|2025-02-05 22:02:00|205982.5|205672.5|205982.5|205672.5|205982.5|205672.5|205982.5|205672.5|1
1738792940000|2025-02-05 22:02:20|206055|205745|206055|205745|206055|205745|206055|205745|1
1738793110000|2025-02-05 22:05:10|206056|205746|206056|205746|206056|205746|206056|205746|1
1738793160000|2025-02-05 22:06:00|206056.1|205746.1|206056.1|205746.1|206056.1|205746.1|206056.1|205746.1|1
1738793220000|2025-02-05 22:07:00|206090.7|205780.7|206090.7|205780.7|206090.7|205780.7|206090.7|205780.7|1
1738793270000|2025-02-05 22:07:50|206092.5|205782.5|206092.5|205782.5|206092.5|205782.5|206092.5|205782.5|1
1738793330000|2025-02-05 22:08:50|206086.9|205776.9|206086.9|205776.9|206086.9|205776.9|206086.9|205776.9|1
1738793380000|2025-02-05 22:09:40|206092.7|205782.7|206092.7|205782.7|206092.7|205782.7|206092.7|205782.7|1
1738793440000|2025-02-05 22:10:40|206094.2|205784.2|206094.2|205784.2|206094.2|205784.2|206094.2|205784.2|1
1738793490000|2025-02-05 22:11:30|206083.5|205773.5|206083.5|205773.5|206083.5|205773.5|206083.5|205773.5|1
1738793550000|2025-02-05 22:12:30|206078.6|205768.6|206078.6|205768.6|206078.6|205768.6|206078.6|205768.6|1
1738793600000|2025-02-05 22:13:20|206076|205766|206076|205766|206076|205766|206076|205766|1
1738793660000|2025-02-05 22:14:20|206065.5|205755.5|206065.5|205755.5|206065.5|205755.5|206065.5|205755.5|1
1738793710000|2025-02-05 22:15:10|206063.4|205753.4|206063.4|205753.4|206063.4|205753.4|206063.4|205753.4|1
1738793770000|2025-02-05 22:16:10|206063.5|205753.5|206063.5|205753.5|206063.5|205753.5|206063.5|205753.5|1
1738793880000|2025-02-05 22:18:00|206063.6|205753.6|206063.6|205753.6|206063.6|205753.6|206063.6|205753.6|1
1738794480000|2025-02-05 22:28:00|206064.5|205754.5|206064.5|205754.5|206064.5|205754.5|206064.5|205754.5|1
1738794760000|2025-02-05 22:32:40|206037.5|205727.5|206037.5|205727.5|206037.5|205727.5|206037.5|205727.5|1
1738794770000|2025-02-05 22:32:50|206053.3|205743.3|206053.3|205743.3|206053.3|205743.3|206053.3|205743.3|1
1738794820000|2025-02-05 22:33:40|206037.4|205727.4|206037.4|205727.4|206037.4|205727.4|206037.4|205727.4|1
1738794880000|2025-02-05 22:34:40|206053.3|205743.3|206053.3|205743.3|206053.3|205743.3|206053.3|205743.3|1
1738795040000|2025-02-05 22:37:20|206037.6|205727.6|206037.6|205727.6|206037.6|205727.6|206037.6|205727.6|1
1738795100000|2025-02-05 22:38:20|206053.5|205743.5|206053.5|205743.5|206053.5|205743.5|206053.5|205743.5|1
1738795370000|2025-02-05 22:42:50|206051.2|205741.2|206051.2|205741.2|206051.2|205741.2|206051.2|205741.2|1
1738795430000|2025-02-05 22:43:50|206052.7|205742.7|206052.7|205742.7|206052.7|205742.7|206052.7|205742.7|1
1738795530000|2025-02-05 22:45:30|206009.3|205699.3|205988.2|205678.2|206009.3|205699.3|205988.2|205678.2|2
1738795570000|2025-02-05 22:46:10|205966.4|205656.4|205966.4|205656.4|205966.4|205656.4|205966.4|205656.4|1
1738795790000|2025-02-05 22:49:50|205960|205650|205960|205650|205960|205650|205960|205650|1
1738796130000|2025-02-05 22:55:30|206046.4|205736.4|206046.4|205736.4|206046.4|205736.4|206046.4|205736.4|1
1738796190000|2025-02-05 22:56:30|206048.3|205738.3|206048.3|205738.3|206048.3|205738.3|206048.3|205738.3|1
1738796240000|2025-02-05 22:57:20|206025.1|205715.1|206025.1|205715.1|206025.1|205715.1|206025.1|205715.1|1
1738796300000|2025-02-05 22:58:20|206048.3|205738.3|206048.3|205738.3|206048.3|205738.3|206048.3|205738.3|1
1738796340000|2025-02-05 22:59:00|206030|205720|206030|205720|206030|205720|206025|205715|3
1738796350000|2025-02-05 22:59:10|206015|205705|206035.4|205725.4|206040|205730|206015|205705|5
1738796390000|2025-02-05 22:59:50|206025|205715|206030|205720|206030|205720|206025|205715|2
1738796400000|2025-02-05 23:00:00|206055|205745|206003.3|205693.3|206055|205745|206003.3|205693.3|5
1738796410000|2025-02-05 23:00:10|206029.5|205719.5|206017.4|205707.4|206030.7|205720.7|206006|205696|5
1738796420000|2025-02-05 23:00:20|206007.6|205697.6|206006.9|205696.9|206007.6|205697.6|205985|205675|5
1738796430000|2025-02-05 23:00:30|206062.2|205752.2|206062.2|205752.2|206062.2|205752.2|206062.2|205752.2|1
1738796450000|2025-02-05 23:00:50|206057.4|205755.4|206064.7|205754.7|206064.7|205755.4|206057.4|205751.4|3
1738796460000|2025-02-05 23:01:00|206014.7|205704.7|206049.1|205739.1|206049.1|205739.1|206014.7|205704.7|2
1738796500000|2025-02-05 23:01:40|206054.3|205744.3|206062.2|205752.2|206063.5|205753.5|206054.3|205744.3|4
1738796510000|2025-02-05 23:01:50|206055.9|205745.9|206055.9|205745.9|206055.9|205745.9|206055.9|205745.9|1
1738796520000|2025-02-05 23:02:00|206050.4|205740.4|206050.4|205740.4|206050.4|205740.4|206050.4|205740.4|1
1738796530000|2025-02-05 23:02:10|206048.6|205738.6|206048.6|205738.6|206048.6|205738.6|206048.6|205738.6|1
1738796550000|2025-02-05 23:02:30|206045|205735|206045|205735|206045|205735|206045|205735|1
1738796570000|2025-02-05 23:02:50|206050.1|205740.1|206050.1|205740.1|206050.1|205740.1|206050.1|205740.1|1
1738796590000|2025-02-05 23:03:10|206060.3|205750.3|206060.3|205750.3|206060.3|205750.3|206060.3|205750.3|1
1738796600000|2025-02-05 23:03:20|206068|205758|206068|205758|206068|205758|206068|205758|1
1738796620000|2025-02-05 23:03:40|206066.1|205756.1|206060.3|205750.3|206066.1|205756.1|206060.3|205750.3|2
1738796670000|2025-02-05 23:04:30|206066.1|205756.1|206066.1|205756.1|206066.1|205756.1|206066.1|205756.1|1
1738796680000|2025-02-05 23:04:40|206070.7|205760.7|206040.8|205730.8|206071|205761|206031.7|205729.3|5
1738796710000|2025-02-05 23:05:10|206045|205735|206045|205735|206045|205735|206045|205735|1
1738796730000|2025-02-05 23:05:30|206054.5|205749.4|206054.5|205749.4|206054.5|205749.4|206054.5|205749.4|1
1738796770000|2025-02-05 23:06:10|206048.4|205738.4|206045|205735|206048.4|205738.4|206045|205735|2
1738796790000|2025-02-05 23:06:30|206051.4|205746.4|206051.4|205746.4|206051.4|205746.4|206051.4|205746.4|1
1738796820000|2025-02-05 23:07:00|206045|205735|206045|205735|206045|205735|206045|205735|1
1738796840000|2025-02-05 23:07:20|206050.1|205740.1|206059.8|205759.6|206059.8|205759.6|206048.6|205738.6|3
1738796880000|2025-02-05 23:08:00|206048.6|205738.6|206045|205735|206048.6|205738.6|206042.1|205732.1|4
1738796890000|2025-02-05 23:08:10|206047.2|205737.2|206047.2|205737.2|206047.2|205737.2|206047.2|205737.2|1
1738796920000|2025-02-05 23:08:40|206049.3|205739.3|206049.3|205739.3|206049.3|205739.3|206049.3|205739.3|1
1738796940000|2025-02-05 23:09:00|206051.1|205741.1|206005|205735|206051.1|205741.1|206005|205735|2
1738796950000|2025-02-05 23:09:10|206023.9|205726|206023.9|205726|206023.9|205726|206023.9|205726|1
1738796970000|2025-02-05 23:09:30|206016.6||206016.6||206016.6||206016.6||1
1738796980000|2025-02-05 23:09:40|206028.9|205718.9|206057.4|205782.6|206057.4|205782.6|206028.9|205718.9|2
1738797010000|2025-02-05 23:10:10|206055|205745|206037.4|205789.3|206055|205789.3|206037.4|205745|2
1738797020000|2025-02-05 23:10:20|206015|205805|206015|205805|206015|205805|206015|205805|1
1738797040000|2025-02-05 23:10:40|206034|205786|206034|205786|206034|205786|206034|205786|1
1738797050000|2025-02-05 23:10:50|206065|205755|206065|205755|206065|205755|206065|205755|1
1738797060000|2025-02-05 23:11:00|206054|205786|206054|205786|206054|205786|206027.4|205786|3
1738797070000|2025-02-05 23:11:10|206045|205805|206045|205805|206045|205805|206045|205805|1
1738797090000|2025-02-05 23:11:30|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797120000|2025-02-05 23:12:00|206045|205805|206045|205805|206045|205805|206045|205805|1
1738797150000|2025-02-05 23:12:30|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797160000|2025-02-05 23:12:40|206080|205770|206080|205770|206080|205770|206080|205770|1
1738797180000|2025-02-05 23:13:00|206088.1|205778.1|206086.7|205776.7|206088.1|205778.1|206086.7|205776.7|2
1738797200000|2025-02-05 23:13:20|206080|205770|206080|205770|206080|205770|206080|205770|1
1738797230000|2025-02-05 23:13:50|206086.5|205776.5|206086.7|205776.7|206086.7|205776.7|206086.5|205776.5|2
1738797250000|2025-02-05 23:14:10|206087.4|205777.4|206085.7|205775.7|206087.4|205777.4|206085.7|205775.7|2
1738797260000|2025-02-05 23:14:20|206080|205770|206080|205770|206080|205770|206080|205770|1
1738797280000|2025-02-05 23:14:40|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797290000|2025-02-05 23:14:50|206045|205805|206045|205805|206045|205805|206045|205805|1
1738797310000|2025-02-05 23:15:10|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797350000|2025-02-05 23:15:50|206045|205805|206045|205805|206045|205805|206045|205805|1
1738797370000|2025-02-05 23:16:10|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797410000|2025-02-05 23:16:50|206045|205805|206045|205805|206045|205805|206045|205805|1
1738797420000|2025-02-05 23:17:00|206085.5|205775.5|206080|205770|206088.7|205778.7|206080|205770|3
1738797440000|2025-02-05 23:17:20|206059|205791|206059|205791|206059|205791|206059|205791|1
1738797450000|2025-02-05 23:17:30|206054.6|205779.3|205995|205732.6|206054.6|205779.3|205995|205732.6|5
1738797480000|2025-02-05 23:18:00|206030.2||206030.2||206030.2||206030.2||1
1738797510000|2025-02-05 23:18:30|206044.1|205734.1|206042.9|205732.9|206044.1|205734.1|206042.9|205732.9|2
1738797520000|2025-02-05 23:18:40|205995|205735|205995|205735|205995|205735|205995|205735|1
1738797540000|2025-02-05 23:19:00|206005.7||206005.7||206005.7||206005.7||1
1738797550000|2025-02-05 23:19:10|206027.1||206005.7||206027.1||206005.7||2
1738797580000|2025-02-05 23:19:40|205995|205745|206017.4|205789.3|206055|205789.3|205995|205745|3
1738797630000|2025-02-05 23:20:30|205995|205815|205995|205815|205995|205815|205995|205815|1
1738797640000|2025-02-05 23:20:40|206019|205791|206019|205791|206019|205791|206019|205791|1
1738797670000|2025-02-05 23:21:10|205995|205815|205995|205815|205995|205815|205995|205815|1
1738797690000|2025-02-05 23:21:30|206019|205791|206019|205791|206019|205791|206019|205791|1
1738797710000|2025-02-05 23:21:50|205995|205735|205955|205735|205995|205735|205955|205719.3|4
1738797730000|2025-02-05 23:22:10|205972.1|205721.9|205972.1|205721.9|205972.1|205721.9|205972.1|205721.9|1
1738797740000|2025-02-05 23:22:20|205971.8|205722.2|205971.8|205722.2|205971.8|205722.2|205971.8|205722.2|1
1738797760000|2025-02-05 23:22:40|205955|205735|205955|205735|205955|205735|205955|205735|1
1738797770000|2025-02-05 23:22:50|206004.6|205697.5|206004.6|205697.5|206004.6|205697.5|206004.6|205697.5|1
1738797780000|2025-02-05 23:23:00|206003.9|205698.2|206005.2|205703.2|206005.2|205703.2|206003.9|205698.2|2
1738797800000|2025-02-05 23:23:20|206004.5|205704|206004.5|205704|206004.5|205704|206004.5|205704|1
1738797810000|2025-02-05 23:23:30|206004.1|205704.3|206004.1|205704.3|206004.1|205704.3|206004.1|205704.3|1
1738797820000|2025-02-05 23:23:40|206003.8|205704.7|206003.8|205704.7|206003.8|205704.7|206003.8|205704.7|1
1738797830000|2025-02-05 23:23:50|206003.6|205699|206003.6|205699|206003.6|205699|206003.6|205699|1
1738797840000|2025-02-05 23:24:00|206003.4|205699.2|205930.7|205669.3|206003.4|205704.8|205930.7|205669.3|4
1738797890000|2025-02-05 23:24:50|205915|205685|205915|205685|205915|205685|205915|205685|1
1738797900000|2025-02-05 23:25:00|205930.7|205669.3|205930.7|205669.3|205930.7|205669.3|205930.7|205669.3|1
1738797950000|2025-02-05 23:25:50|205949.9|205639.9|205955|205645|205955|205645|205949.9|205639.9|2
1738797960000|2025-02-05 23:26:00|205885|205669.3|205885|205669.3|205885|205669.3|205875|205669.3|3
1738797990000|2025-02-05 23:26:30|205875|205685|205875|205685|205875|205685|205875|205685|2
1738798000000|2025-02-05 23:26:40||205661||205654.3||205661||205654.3|2
1738798010000|2025-02-05 23:26:50|205895.7|205661|205895.7|205661|205895.7|205661|205895.7|205661|2
1738798040000|2025-02-05 23:27:20|205875|205685|205875|205685|205875|205685|205875|205685|1
1738798050000|2025-02-05 23:27:30|205930.7|205669.3|205930.7|205669.3|205930.7|205669.3|205930.7|205669.3|2
1738798080000|2025-02-05 23:28:00|205915|205685|205915|205685|205915|205685|205915|205685|1
1738798160000|2025-02-05 23:29:20|205930.7|205669.3|205915|205685|205930.7|205685|205915|205669.3|2
1738798180000|2025-02-05 23:29:40||205671.5||205685||205685||205671.5|2
1738798210000|2025-02-05 23:30:10|205930.7||205930.7||205930.7||205930.7||1
1738798240000|2025-02-05 23:30:40|205915||205915||205915||205915||1
1738798270000|2025-02-05 23:31:10|205930.7||205930.7||205930.7||205930.7||1
1738798310000|2025-02-05 23:31:50|205973.1|205663.1|205915|205685|205973.1|205685|205915|205663.1|2
1738798320000|2025-02-05 23:32:00|205930.7||205930.7||205930.7||205930.7||1
1738798340000|2025-02-05 23:32:20|205915|205735|205935|205735|205935|205735|205915|205735|2
1738798370000|2025-02-05 23:32:50|205915||205915||205915||205915||1
1738798380000|2025-02-05 23:33:00|205935||205935||205935||205935||1
1738798470000|2025-02-05 23:34:30|205955.7||205935||205955.7||205935||2
1738798510000|2025-02-05 23:35:10|206000.8|205690.8|205994.3|205684.3|206000.8|205690.8|205994.3|205684.3|2
1738798520000|2025-02-05 23:35:20|205887.2|205797.2|205888.2|205798.2|205888.2|205798.2|205887.2|205797.2|2
1738798550000|2025-02-05 23:35:50|205955|205735|205875|205785|205955|205785|205875|205735|2
1738798590000|2025-02-05 23:36:30|205994.5|205684.5|205994.5|205684.5|205994.5|205684.5|205994.5|205684.5|1
1738798600000|2025-02-05 23:36:40|205994.6|205684.6|205994.6|205684.6|205994.6|205684.6|205994.6|205684.6|1
1738798610000|2025-02-05 23:36:50|205877.8|205787.8|205877.8|205787.8|205877.8|205787.8|205877.8|205787.8|1
1738798640000|2025-02-05 23:37:20|205996.1|205686.1|205996.1|205686.1|205996.1|205686.1|205996.1|205686.1|1
1738798650000|2025-02-05 23:37:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798660000|2025-02-05 23:37:40|205872|205782|205872|205782|205872|205782|205872|205782|1
1738798670000|2025-02-05 23:37:50|205870.3|205780.3|205872|205782|205872|205782|205870.3|205780.3|2
1738798700000|2025-02-05 23:38:20|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798720000|2025-02-05 23:38:40|205994.4|205684.4|205873.1|205783.1|205994.4|205783.1|205873.1|205684.4|2
1738798730000|2025-02-05 23:38:50|205870.4|205780.4|205870.4|205780.4|205870.4|205780.4|205870.4|205780.4|1
1738798750000|2025-02-05 23:39:10|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798770000|2025-02-05 23:39:30|205874.8|205784.8|205874.8|205784.8|205874.8|205784.8|205874.8|205784.8|1
1738798780000|2025-02-05 23:39:40|205887.3|205797.3|205872.5|205782.5|205887.3|205797.3|205872.5|205782.5|3
1738798810000|2025-02-05 23:40:10|205879.9|205789.9|205873.7|205783.7|205880.2|205790.2|205873.4|205783.4|4
1738798850000|2025-02-05 23:40:50|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798860000|2025-02-05 23:41:00|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|1
1738798890000|2025-02-05 23:41:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798910000|2025-02-05 23:41:50|205868.6|205778.6|205866.9|205776.9|205868.6|205778.6|205866.9|205776.9|2
1738798920000|2025-02-05 23:42:00|205868.6|205778.6|205868.6|205778.6|205868.6|205778.6|205868.6|205778.6|1
1738798950000|2025-02-05 23:42:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738798970000|2025-02-05 23:42:50|205871.9|205781.9|205871.9|205781.9|205871.9|205781.9|205871.9|205781.9|1
1738798980000|2025-02-05 23:43:00|205880.8|205790.8|205873|205783|205881.2|205791.2|205873|205783|3
1738799010000|2025-02-05 23:43:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738799040000|2025-02-05 23:44:00|205870|205780|205870|205780|205870|205780|205870|205780|1
1738799090000|2025-02-05 23:44:50|205905|205735|205870|205780|205905|205780|205870|205735|2
1738799130000|2025-02-05 23:45:30|205981.9|205687.6|205867.4|205777.4|205981.9|205782.3|205863.4|205687.6|5
1738799150000|2025-02-05 23:45:50|205875.4|205785.4|205868.6|205778.6|205875.4|205785.4|205868.6|205778.6|2
1738799190000|2025-02-05 23:46:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738799210000|2025-02-05 23:46:50|205868.7|205778.7|205868.7|205778.7|205868.7|205778.7|205868.7|205778.7|1
1738799250000|2025-02-05 23:47:30|205905|205735|205905|205735|205905|205735|205905|205735|1
1738799260000|2025-02-05 23:47:40|205994.2|205686.7|205869|205779|205994.2|205779|205869|205686.7|3
1738799300000|2025-02-05 23:48:20|205993.9|205686.9|205993.9|205686.9|205993.9|205686.9|205993.9|205686.9|1
1738799320000|2025-02-05 23:48:40|205993.8|205687|205869|205779|205993.8|205781|205869|205687|3
1738799340000|2025-02-05 23:49:00|205875.6|205785.6|205868.8|205778.8|205875.6|205785.6|205868.8|205778.8|2
1738799360000|2025-02-05 23:49:20|205870.6|205780.6|205870.3|205780.3|205872.9|205782.9|205870.3|205780.3|3
1738799370000|2025-02-05 23:49:30|205864.9|205774.9|205863.2|205773.2|205864.9|205774.9|205863.2|205773.2|2
1738799380000|2025-02-05 23:49:40|205870.6|205780.6|205863.7|205773.7|205870.6|205780.6|205863.7|205773.7|2
1738799390000|2025-02-05 23:49:50|205870.2|205780.2|205863.2|205773.2|205870.2|205780.2|205863.2|205773.2|2
1738799410000|2025-02-05 23:50:10|205858.8|205768.8|205838.5|205748.5|205858.8|205768.8|205838.5|205748.5|3
1738799470000|2025-02-05 23:51:10|205954.4|205644.4|205839.3|205749.3|205954.4|205751.5|205839.3|205644.4|3
1738799500000|2025-02-05 23:51:40|205895|205685|205895|205685|205895|205685|205895|205685|1
1738799520000|2025-02-05 23:52:00|205955.3|205645.3|205853.6|205763.6|205956.2|205763.6|205840.8|205645.3|4
1738799540000|2025-02-05 23:52:20|205846.6|205756.6|205846.6|205756.6|205846.6|205756.6|205846.6|205756.6|1
1738799570000|2025-02-05 23:52:50|205838.9|205748.9|205820|205730|205838.9|205748.9|205820|205730|2
1738799580000|2025-02-05 23:53:00|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|1
1738799590000|2025-02-05 23:53:10|205825.1|205735.1|205819.1|205729.1|205826.5|205736.5|205819.1|205729.1|4
1738799600000|2025-02-05 23:53:20|205826.6|205736.6|205819.7|205729.7|205826.6|205736.6|205819.7|205729.7|2
1738799610000|2025-02-05 23:53:30|205830.1|205740.1|205819.8|205729.8|205830.1|205740.1|205819.8|205729.8|2
1738799620000|2025-02-05 23:53:40|205830.2|205740.2|205820|205730|205830.2|205740.2|205820|205730|2
1738799630000|2025-02-05 23:53:50|205830.6|205740.6|205835.7|205745.7|205843|205753|205830.6|205740.6|3
1738799670000|2025-02-05 23:54:30|205954.4|205644.4|205954.4|205644.4|205954.4|205644.4|205954.4|205644.4|1
1738799680000|2025-02-05 23:54:40|205955.8|205645.8|205837.6|205747.6|205955.8|205747.6|205837.6|205645.8|2
1738799720000|2025-02-05 23:55:20|205954.4|205644.4|205954.4|205644.4|205954.4|205644.4|205954.4|205644.4|1
1738799740000|2025-02-05 23:55:40|205838.1|205748.1|205838.1|205748.1|205838.1|205748.1|205838.1|205748.1|1
1738799780000|2025-02-05 23:56:20|205952.6|205642.6|205952.6|205642.6|205952.6|205642.6|205952.6|205642.6|1
1738799790000|2025-02-05 23:56:30|205953.7|205643.7|205836.8|205746.8|205955.8|205746.8|205836.8|205643.7|3
1738799830000|2025-02-05 23:57:10|205955.8|205645.8|205956.1|205646.1|205956.1|205646.1|205955.8|205645.8|2
1738799850000|2025-02-05 23:57:30|205837.6|205747.6|205837.6|205747.6|205837.6|205747.6|205837.6|205747.6|1
1738799880000|2025-02-05 23:58:00|205956.4|205646.4|205956.4|205646.4|205956.4|205646.4|205956.4|205646.4|1
1738799900000|2025-02-05 23:58:20|205837.6|205747.6|205837.6|205747.6|205837.6|205747.6|205837.6|205747.6|1
1738799950000|2025-02-05 23:59:10|205851.3|205761.3|205866.2|205776.2|205866.2|205776.2|205851.3|205761.3|2
1738799970000|2025-02-05 23:59:30|205861.8|205771.8|205861.8|205771.8|205861.8|205771.8|205861.8|205771.8|1
1738799990000|2025-02-05 23:59:50|205862.6|205772.6|205862.6|205772.6|205862.6|205772.6|205862.6|205772.6|1
1738800000000|2025-02-06 00:00:00|205874.1|205784.1|205874.1|205784.1|205874.1|205784.1|205874.1|205784.1|1
1738800010000|2025-02-06 00:00:10|205863.7|205773.7|205827.9|205737.9|205872|205782|205827.9|205737.9|5
1738800040000|2025-02-06 00:00:40|205829.6|205739.6|205844.8|205754.8|205844.8|205754.8|205829.6|205739.6|3
1738800070000|2025-02-06 00:01:10|205905|205685|205840|205750|205905|205750|205840|205685|2
1738800110000|2025-02-06 00:01:50|205905|205685|205905|205685|205905|205685|205905|205685|1
1738800130000|2025-02-06 00:02:10|205841.9|205751.9|205841.9|205751.9|205841.9|205751.9|205841.9|205751.9|1
1738800160000|2025-02-06 00:02:40|205905|205685|205829|205739|205905|205745.8|205824.5|205685|4
1738800170000|2025-02-06 00:02:50|205822.3|205732.3|205822.3|205732.3|205822.3|205732.3|205822.3|205732.3|1
1738800200000|2025-02-06 00:03:20|205865|205685|205865|205685|205865|205685|205865|205685|1
1738800220000|2025-02-06 00:03:40|205821.1|205731.1|205821.1|205731.1|205821.1|205731.1|205821.1|205731.1|1
1738800260000|2025-02-06 00:04:20|205865|205685|205865|205685|205865|205685|205865|205685|1
1738800280000|2025-02-06 00:04:40|205820|205730|205827|205737|205827|205737|205820|205730|2
1738800290000|2025-02-06 00:04:50|205824.7|205734.7|205824.7|205734.7|205824.7|205734.7|205824.7|205734.7|1
1738800300000|2025-02-06 00:05:00|205820.3|205730.3|205820.3|205730.3|205820.3|205730.3|205820.3|205730.3|1
1738800330000|2025-02-06 00:05:30|205820.4|205730.4|205821.9|205731.9|205826.7|205736.7|205820.4|205730.4|3
1738800340000|2025-02-06 00:05:40|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|1
1738800370000|2025-02-06 00:06:10|205865|205685|205865|205685|205865|205685|205865|205685|1
1738800390000|2025-02-06 00:06:30|205820.5|205730.5|205820.5|205730.5|205820.5|205730.5|205820.5|205730.5|1
1738800410000|2025-02-06 00:06:50|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|205820.7|205730.7|1
1738800420000|2025-02-06 00:07:00|205865|205686|205815.1|205725.1|205865|205725.1|205815.1|205686|3
1738800450000|2025-02-06 00:07:30|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|1
1738800480000|2025-02-06 00:08:00|205861|205686|205861|205686|205861|205686|205861|205686|1
1738800510000|2025-02-06 00:08:30|205819.1|205729.1|205819.1|205729.1|205819.1|205729.1|205819.1|205729.1|1
1738800520000|2025-02-06 00:08:40|205823.7|205733.7|205824.7|205734.7|205824.7|205734.7|205823.7|205733.7|2
1738800540000|2025-02-06 00:09:00|205820.2|205730.2|205819.2|205729.2|205820.2|205730.2|205819.2|205729.2|2
1738800580000|2025-02-06 00:09:40|205861|205686|205861|205686|205861|205686|205861|205686|1
1738800590000|2025-02-06 00:09:50|205819.5|205729.5|205819.5|205729.5|205819.5|205729.5|205819.5|205729.5|1
1738800620000|2025-02-06 00:10:20|205824.7|205734.7|205819.5|205729.5|205824.7|205734.7|205819.5|205729.5|2
1738800660000|2025-02-06 00:11:00|205921.1|205629.7|205861|205692|205921.1|205692|205861|205629.7|2
1738800670000|2025-02-06 00:11:10|205821.4|205731.4|205820.4|205730.4|205821.4|205731.4|205820.4|205730.4|2
1738800680000|2025-02-06 00:11:20|205828.8|205738.8|205858.1|205768.1|205858.1|205768.1|205828.8|205738.8|2
1738800690000|2025-02-06 00:11:30|205853.4|205763.4|205844.9|205754.9|205853.4|205763.4|205844.9|205754.9|2
1738800700000|2025-02-06 00:11:40|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|1
1738800740000|2025-02-06 00:12:20|205948|205651.9|205948|205651.9|205948|205651.9|205948|205651.9|1
1738800750000|2025-02-06 00:12:30|205847.7|205757.7|205841.7|205751.7|205847.7|205757.7|205841.7|205751.7|4
1738800800000|2025-02-06 00:13:20|205943|205654.9|205943|205654.9|205943|205654.9|205943|205654.9|1
1738800810000|2025-02-06 00:13:30|205840.9|205750.9|205840.9|205750.9|205840.9|205750.9|205840.9|205750.9|1
1738800860000|2025-02-06 00:14:20|205953.4|205643.6|205841|205751|205953.4|205751|205841|205643.6|2
1738800870000|2025-02-06 00:14:30|205841.7|205751.7|205841.7|205751.7|205841.7|205751.7|205841.7|205751.7|1
1738800900000|2025-02-06 00:15:00|205904|205692|205904|205692|205904|205692|205904|205692|1
1738800920000|2025-02-06 00:15:20|205840.1|205687|205840.1|205750.1|205840.1|205750.1|205840.1|205687|2
1738800950000|2025-02-06 00:15:50|205904|205687|205904|205687|205904|205687|205904|205687|1
1738800970000|2025-02-06 00:16:10|205840.9|205750.9|205840.9|205750.9|205840.9|205750.9|205840.9|205750.9|1
1738800980000|2025-02-06 00:16:20|205840.8|205750.8|205840.8|205750.8|205840.8|205750.8|205840.8|205750.8|1
1738801010000|2025-02-06 00:16:50|205939.8|205661.8|205939.8|205661.8|205939.8|205661.8|205939.8|205661.8|1
1738801020000|2025-02-06 00:17:00|205953.6|205643.6|205950.4|205646.6|205953.6|205646.6|205950.4|205643.6|2
1738801030000|2025-02-06 00:17:10|205840.7|205750.7|205840.7|205750.7|205840.7|205750.7|205840.7|205750.7|1
1738801070000|2025-02-06 00:17:50|205904|205687|205904|205687|205904|205687|205904|205687|1
1738801080000|2025-02-06 00:18:00|205850.6|205760.6|205914.6|205824.6|205921.5|205831.5|205850.6|205760.6|5
1738801090000|2025-02-06 00:18:10|205908.7|205818.7|205907.1|205817.1|205908.7|205818.7|205907.1|205817.1|3
1738801100000|2025-02-06 00:18:20|205911.9|205821.9|205912.8|205822.8|205912.8|205822.8|205911.9|205821.9|2
1738801110000|2025-02-06 00:18:30|205920.1|205830.1|205927.5|205837.5|205927.5|205837.5|205920.1|205830.1|2
1738801120000|2025-02-06 00:18:40|205918.7|205828.7|205920.7|205830.7|205926.4|205836.4|205918.2|205828.2|4
1738801140000|2025-02-06 00:19:00|205920.2|205830.2|205920.2|205830.2|205920.2|205830.2|205920.2|205830.2|1
1738801160000|2025-02-06 00:19:20|205964|205776|205964|205776|205964|205776|205964|205776|1
1738801180000|2025-02-06 00:19:40|205918.9|205828.9|205918.9|205828.9|205918.9|205828.9|205918.9|205828.9|1
1738801220000|2025-02-06 00:20:20|205964|205776|205958.9|205868.9|205964|205874|205945.9|205776|4
1738801250000|2025-02-06 00:20:50|206005|205815|206005|205815|206005|205815|206005|205815|1
1738801270000|2025-02-06 00:21:10|205963.8|205873.8|206002.1|205912.1|206002.1|205912.1|205963.8|205873.8|4
1738801300000|2025-02-06 00:21:40|206045|205855|206045|205855|206045|205855|206045|205855|1
1738801320000|2025-02-06 00:22:00|205999.8|205909.8|205999.8|205909.8|205999.8|205909.8|205999.8|205909.8|1
1738801330000|2025-02-06 00:22:10|206000.9|205910.9|206000.9|205910.9|206000.9|205910.9|206000.9|205910.9|1
1738801340000|2025-02-06 00:22:20|206008.2|205918.2|206000.6|205910.6|206008.2|205918.2|206000.6|205910.6|2
1738801370000|2025-02-06 00:22:50|206045|205862|206045|205862|206045|205862|206045|205862|1
1738801390000|2025-02-06 00:23:10|206001.4|205861|206001.4|205911.4|206001.4|205911.4|206001.4|205861|2
1738801430000|2025-02-06 00:23:50|206100.5|205829.3|205996.1|205906.1|206100.5|205906.1|205996.1|205829.3|4
1738801470000|2025-02-06 00:24:30|206089.1|205827.5|206089.1|205827.5|206089.1|205827.5|206089.1|205827.5|1
1738801480000|2025-02-06 00:24:40|206089|205827.6|205997|205907|206089|205907|205997|205827.6|2
1738801490000|2025-02-06 00:24:50|206032.5|205870.1|205996.9|205906.9|206032.5|205906.9|205996.9|205870.1|2
1738801540000|2025-02-06 00:25:40|206087.8|205822.8|205997.8|205907.8|206089.4|205907.8|205997.8|205822.8|3
1738801550000|2025-02-06 00:25:50|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|205996.9|205906.9|1
1738801580000|2025-02-06 00:26:20|206045|205855|206045|205855|206045|205855|206045|205855|1
1738801590000|2025-02-06 00:26:30|206088.5|205824.6|206088.5|205824.6|206088.5|205824.6|206088.5|205824.6|1
1738801600000|2025-02-06 00:26:40|205998.1|205908.1|205998.1|205908.1|205998.1|205908.1|205998.1|205908.1|1
1738801610000|2025-02-06 00:26:50|205997.1|205907.1|205995.4|205905.4|205997.1|205907.1|205995.4|205905.4|2
1738801640000|2025-02-06 00:27:20|206035|205855|205993.2|205903.2|206035|205903.2|205993.2|205855|2
1738801650000|2025-02-06 00:27:30|205994.9|205904.9|205997.1|205907.1|205997.1|205907.1|205994.9|205904.9|2
1738801660000|2025-02-06 00:27:40|205998.7|205908.7|206000.8|205910.8|206000.8|205910.8|205998.7|205908.7|2
1738801680000|2025-02-06 00:28:00|206006.7|205916.7|206006.7|205916.7|206006.7|205916.7|206006.7|205916.7|1
1738801690000|2025-02-06 00:28:10|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|1
1738801720000|2025-02-06 00:28:40|206035|205875|206035|205875|206035|205875|206035|205875|1
1738801740000|2025-02-06 00:29:00|206000.9|205910.9|206000.9|205910.9|206000.9|205910.9|206000.9|205910.9|1
1738801770000|2025-02-06 00:29:30|206035|205875|206035|205875|206035|205875|206035|205875|1
1738801800000|2025-02-06 00:30:00|206088.7|205829.1|206003.9|205913.9|206095.5|205920.2|206003.9|205827.5|5
1738801850000|2025-02-06 00:30:50|206035|205875|206012.5|205922.5|206035|205922.5|206012.5|205875|3
1738801860000|2025-02-06 00:31:00|206014.2|205924.2|206015.7|205925.7|206015.7|205925.7|206012.5|205922.5|3
1738801870000|2025-02-06 00:31:10|206008.5|205918.5|206036.7|205946.7|206036.7|205946.7|206008.5|205918.5|4
1738801880000|2025-02-06 00:31:20|206040.6|205950.6|206040.6|205950.6|206040.6|205950.6|206040.6|205950.6|1
1738801920000|2025-02-06 00:32:00|206050|205960|206050|205960|206050|205960|206050|205960|1
1738801930000|2025-02-06 00:32:10|206040.3|205950.3|206040.3|205950.3|206040.3|205950.3|206040.3|205950.3|1
1738801960000|2025-02-06 00:32:40|206042.8|205952.8|206042.8|205952.8|206042.8|205952.8|206042.8|205952.8|1
1738801980000|2025-02-06 00:33:00|206047.5|205957.5|206048.2|205958.2|206048.2|205958.2|206047.5|205957.5|2
1738802020000|2025-02-06 00:33:40|206050|205960|206050|205960|206050|205960|206050|205960|1
1738802030000|2025-02-06 00:33:50|206139.8|205862.8|206040|205950|206139.8|205954.6|206040|205862.8|4
1738802040000|2025-02-06 00:34:00|206048.4|205958.4|206057.3|205967.3|206057.3|205967.3|206048.4|205958.4|2
1738802050000|2025-02-06 00:34:10|206053.7|205963.7|206053.7|205963.7|206053.7|205963.7|206053.7|205963.7|1
1738802080000|2025-02-06 00:34:40|206056|205966|206057.7|205967.7|206057.7|205967.7|206056|205966|2
1738802100000|2025-02-06 00:35:00|206052|205962|206054.2|205964.2|206057|205967|206049.4|205959.4|5
1738802130000|2025-02-06 00:35:30|206060|205970|206060|205970|206060|205970|206060|205970|1
1738802140000|2025-02-06 00:35:40|206061.2|205971.2|206058.9|205968.9|206061.2|205971.2|206058.9|205968.9|3
1738802150000|2025-02-06 00:35:50|206065.9|205975.9|206059.7|205969.7|206065.9|205975.9|206059.7|205969.7|2
1738802170000|2025-02-06 00:36:10|206060|205970|206060|205970|206060|205970|206060|205970|1
1738802190000|2025-02-06 00:36:30|206059.9|205969.9|206059.9|205969.9|206059.9|205969.9|206059.9|205969.9|1
1738802200000|2025-02-06 00:36:40|206068.4|205978.4|206084.2|205994.2|206084.2|205994.2|206068.4|205978.4|2
1738802220000|2025-02-06 00:37:00|206072.2|205982.2|206072.2|205982.2|206072.2|205982.2|206072.2|205982.2|1
1738802230000|2025-02-06 00:37:10|206044.9|205954.9|206079|205989|206086.6|205996.6|206044.9|205954.9|6
1738802260000|2025-02-06 00:37:40|206083.1|205993.1|206083.1|205993.1|206083.1|205993.1|206083.1|205993.1|1
1738802300000|2025-02-06 00:38:20|206115|205965|206115|205965|206115|205965|206115|205965|1
1738802320000|2025-02-06 00:38:40|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|1
1738802330000|2025-02-06 00:38:50|206080|205990|206080|205990|206080|205990|206080|205990|1
1738802370000|2025-02-06 00:39:30|206079|205989|206079|205989|206079|205989|206079|205989|1
1738802400000|2025-02-06 00:40:00|206083.9|205993.9|206090.4|206000.4|206090.4|206000.4|206083.9|205993.9|2
1738802430000|2025-02-06 00:40:30|206095|206005|206072.8|205982.8|206095|206005|206072.8|205982.8|3
1738802460000|2025-02-06 00:41:00|206068.2|205978.2|206030.1|205940.1|206068.2|205978.2|206018.8|205928.8|4
1738802470000|2025-02-06 00:41:10|206023.1|205933.1|206029.6|205939.6|206029.6|205939.6|206023.1|205933.1|2
1738802480000|2025-02-06 00:41:20|206022.6|205932.6|206000|205910|206022.6|205932.6|206000|205910|6
1738802500000|2025-02-06 00:41:40|206006|205916|205999.6|205909.6|206006.5|205916.5|205999.4|205909.4|5
1738802510000|2025-02-06 00:41:50|206005.6|205915.6|206008.9|205918.9|206011.6|205921.6|206005.6|205915.6|3
1738802520000|2025-02-06 00:42:00|206002.1|205912.1|205993.7|205903.7|206002.1|205912.1|205993.7|205903.7|2
1738802540000|2025-02-06 00:42:20|205988.1|205898.1|205968.6|205878.6|205988.1|205898.1|205962.5|205872.5|6
1738802550000|2025-02-06 00:42:30|205973|205883|205969.5|205879.5|205973|205883|205969.5|205879.5|2
1738802560000|2025-02-06 00:42:40|205964.3|205874.3|205958.5|205868.5|205964.3|205874.3|205957.6|205867.6|3
1738802600000|2025-02-06 00:43:20|205995|205821|205995|205820|205995|205821|205995|205820|2
1738802610000|2025-02-06 00:43:30|205955.7|205865.7|205955.7|205865.7|205955.7|205865.7|205955.7|205865.7|1
1738802620000|2025-02-06 00:43:40|205955.5|205865.5|205955.5|205865.5|205955.5|205865.5|205955.5|205865.5|1
1738802640000|2025-02-06 00:44:00|205995|205819|205995|205819|205995|205819|205995|205819|1
1738802670000|2025-02-06 00:44:30|205955.9|205865.9|205955.9|205865.9|205955.9|205865.9|205955.9|205865.9|1
1738802680000|2025-02-06 00:44:40|205965.5|205875.5|205990.4|205900.4|205990.4|205900.4|205965.5|205875.5|3
1738802730000|2025-02-06 00:45:30|206061.7|205821.7|205995.8|205905.8|206077.1|205905.8|205995.8|205821.7|3
1738802740000|2025-02-06 00:45:40|205996.8|205906.8|205996.8|205906.8|205996.8|205906.8|205996.8|205906.8|1
1738802780000|2025-02-06 00:46:20|206035|205862|206024.1|205934.1|206035|205940|206011.4|205862|5
1738802810000|2025-02-06 00:46:50|206031.7|205941.7|206024.9|205934.9|206031.7|205941.7|206024.9|205934.9|2
1738802840000|2025-02-06 00:47:20|206020|205930|206020|205930|206020|205930|206020|205930|1
1738802860000|2025-02-06 00:47:40|206019.8|205929.8|205991|205901|206019.8|205929.8|205991|205901|3
1738802900000|2025-02-06 00:48:20|206042|205855|206042|205855|206042|205855|206042|205855|1
1738802920000|2025-02-06 00:48:40|205991.8|205901.8|205992.3|205902.3|205992.3|205902.3|205991.8|205901.8|2
1738802950000|2025-02-06 00:49:10|206045|205855|205999.9|205909.9|206045|205909.9|205999.9|205855|2
1738802970000|2025-02-06 00:49:30|205999.2|205909.2|205999.2|205909.2|205999.2|205909.2|205999.2|205909.2|1
1738802980000|2025-02-06 00:49:40|206045|205858|206045|205858|206045|205858|206045|205858|1
1738803000000|2025-02-06 00:50:00|205996.1|205906.1|205996.1|205906.1|205996.1|205906.1|205996.1|205906.1|1
1738803010000|2025-02-06 00:50:10|205996|205906|205996|205906|205996|205906|205996|205906|1
1738803040000|2025-02-06 00:50:40|206004.3|205914.3|206004.6|205914.6|206004.6|205914.6|206004.3|205914.3|2
1738803050000|2025-02-06 00:50:50|206006.4|205916.4|206006.4|205916.4|206006.4|205916.4|206006.4|205916.4|1
1738803080000|2025-02-06 00:51:20|206045|205870|206045|205870|206045|205870|206045|205870|1
1738803090000|2025-02-06 00:51:30|206003.5|205913.5|206003.5|205913.5|206003.5|205913.5|206003.5|205913.5|1
1738803100000|2025-02-06 00:51:40|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|206003.2|205913.2|1
1738803110000|2025-02-06 00:51:50|206003.4|205913.4|206003.4|205913.4|206003.4|205913.4|206003.4|205913.4|1
1738803120000|2025-02-06 00:52:00|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|206001.3|205911.3|1
1738803150000|2025-02-06 00:52:30|206012.5|205922.5|206031.9|205941.9|206036.6|205946.6|206012.5|205922.5|3
1738803160000|2025-02-06 00:52:40|206039.1|205949.1|206032.4|205942.4|206039.1|205949.1|206032.4|205942.4|2
1738803180000|2025-02-06 00:53:00|206038.8|205948.8|206032.7|205942.7|206038.8|205948.8|206032.7|205942.7|2
1738803210000|2025-02-06 00:53:30|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|1
1738803240000|2025-02-06 00:54:00|206030.5|205940.5|206030.5|205940.5|206030.5|205940.5|206030.5|205940.5|1
1738803260000|2025-02-06 00:54:20|206036.6|205946.6|206031.6|205941.6|206036.6|205946.6|206031.6|205941.6|2
1738803290000|2025-02-06 00:54:50|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|1
1738803310000|2025-02-06 00:55:10|206131.8|205865.1|206032.4|205942.4|206131.8|205942.4|206032.4|205865.1|2
1738803320000|2025-02-06 00:55:20|206030.4|205940.4|206030.4|205940.4|206030.4|205940.4|206030.4|205940.4|1
1738803350000|2025-02-06 00:55:50|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|1
1738803370000|2025-02-06 00:56:10|206029.9|205939.9|206029.9|205939.9|206029.9|205939.9|206029.9|205939.9|1
1738803400000|2025-02-06 00:56:40|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|1
1738803420000|2025-02-06 00:57:00|206030|205940|206030|205940|206030|205940|206030|205940|1
1738803470000|2025-02-06 00:57:50|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|206026.5|205936.5|1
1738803480000|2025-02-06 00:58:00|206030.6|205940.6|206030.6|205940.6|206030.6|205940.6|206030.6|205940.6|1
1738803490000|2025-02-06 00:58:10|206032.7|205942.7|206032.7|205942.7|206032.7|205942.7|206032.7|205942.7|1
1738803500000|2025-02-06 00:58:20|206030.6|205940.6|206013.1|205923.1|206038.9|205948.9|206013.1|205923.1|3
1738803530000|2025-02-06 00:58:50|206016.4|205926.4|206020|205930|206020|205930|206014.8|205924.8|3
1738803550000|2025-02-06 00:59:10|206045|205862|206013.4|205923.4|206045|205923.4|206013.4|205862|3
1738803560000|2025-02-06 00:59:20|206007.2|205917.2|206002.4|205912.4|206007.2|205917.2|206001.7|205911.7|3
1738803580000|2025-02-06 00:59:40|206064.8|205850.9|206066.2|205850.8|206066.2|205850.9|206064.8|205850.8|2
1738803590000|2025-02-06 00:59:50|206065.4|205854|206066.3|205850.8|206066.3|205854|206065.4|205850.8|2
1738803600000|2025-02-06 01:00:00|206001.2|205911.2|205992.1|205902.1|206001.2|205911.2|205992.1|205902.1|3
1738803630000|2025-02-06 01:00:30|206035|205855|206035|205855|206035|205855|206035|205855|1
1738803650000|2025-02-06 01:00:50|205988.6|205898.6|205988.6|205898.6|205988.6|205898.6|205988.6|205898.6|1
1738803660000|2025-02-06 01:01:00|205977.8|205887.8|205985.7|205895.7|205985.7|205895.7|205974.6|205884.6|4
1738803670000|2025-02-06 01:01:10|205988.4|205898.4|205991.3|205901.3|205991.3|205901.3|205986.4|205896.4|3
1738803710000|2025-02-06 01:01:50|206035|205855|206035|205855|206035|205855|206035|205855|1
1738803730000|2025-02-06 01:02:10|205991|205901|205991|205901|205991|205901|205991|205901|1
1738803760000|2025-02-06 01:02:40|206001.7|205911.7|206015.5|205925.5|206019|205929|206001.7|205911.7|5
1738803770000|2025-02-06 01:02:50|206020.3|205930.3|206020.3|205930.3|206020.3|205930.3|206020.3|205930.3|1
1738803780000|2025-02-06 01:03:00|206022|205932|206025.8|205935.8|206025.8|205935.8|206022|205932|2
1738803830000|2025-02-06 01:03:50|206112.4|205840|206026.5|205936.5|206112.4|205936.5|206026.5|205840|2
1738803840000|2025-02-06 01:04:00|206024|205934|206024|205934|206024|205934|206024|205934|1
1738803850000|2025-02-06 01:04:10|206020.2|205930.2|206024|205934|206024|205934|206020.2|205930.2|2
1738803860000|2025-02-06 01:04:20|206018.5|205928.5|206023.5|205933.5|206023.5|205933.5|206018.5|205928.5|2
1738803870000|2025-02-06 01:04:30|206012.8|205922.8|206001.4|205911.4|206012.8|205922.8|205999|205909|9
1738803910000|2025-02-06 01:05:10|206045|205866|206045|205866|206045|205866|206045|205866|1
1738803920000|2025-02-06 01:05:20|205996.1|205906.1|205995|205905|205996.1|205906.1|205994|205904|3
1738803930000|2025-02-06 01:05:30|205991.2|205901.2|205990.2|205900.2|205991.2|205901.2|205990.2|205900.2|2
1738803960000|2025-02-06 01:06:00|206035|205855|205975.3|205885.3|206035|205886.2|205975.3|205855|3
1738803970000|2025-02-06 01:06:10|205975.4|205885.4|205975.4|205885.4|205975.4|205885.4|205975.4|205885.4|1
1738803990000|2025-02-06 01:06:30|205983.1|205893.1|205988.1|205898.1|205988.1|205898.1|205983.1|205893.1|2
1738804030000|2025-02-06 01:07:10|206067.1|205813.5|206035|205855|206067.1|205855|206035|205813.5|2
1738804040000|2025-02-06 01:07:20|205986.8|205896.8|205986.8|205896.8|205986.8|205896.8|205986.8|205896.8|1
1738804050000|2025-02-06 01:07:30|205987|205897|205987|205897|205987|205897|205987|205897|1
1738804060000|2025-02-06 01:07:40|205995.8|205905.8|206000|205910|206002.3|205912.3|205993.5|205903.5|6
1738804100000|2025-02-06 01:08:20|206035|205875|206035|205875|206035|205875|206035|205875|1
1738804120000|2025-02-06 01:08:40|205999|205909|206027.6|205937.6|206027.6|205937.6|205999|205909|3
1738804140000|2025-02-06 01:09:00|206031|205941|206031|205941|206031|205941|206031|205941|1
1738804180000|2025-02-06 01:09:40|206108|205856.9|206031.7|205941.7|206108|205941.7|206031.7|205856.9|2
1738804200000|2025-02-06 01:10:00|206032.8|205942.8|206071.6|205899.4|206072.4|205942.8|206032.8|205899.4|3
1738804210000|2025-02-06 01:10:10|206071.2|205902.2|206032.3|205942.3|206071.2|205943|206032.3|205902.2|3
1738804230000|2025-02-06 01:10:30|206024.5|205934.5|206014.2|205924.2|206024.5|205934.5|206014.2|205924.2|2
1738804260000|2025-02-06 01:11:00|206009.9|205919.9|206000|205910|206009.9|205919.9|205992.4|205902.4|5
1738804300000|2025-02-06 01:11:40|206045|205865|206045|205865|206045|205865|206045|205865|1
1738804310000|2025-02-06 01:11:50|205994.3|205904.3|205971.3|205881.3|205994.3|205904.3|205971.3|205881.3|4
1738804330000|2025-02-06 01:12:10|205963.9|205873.9|205952.6|205862.6|205963.9|205873.9|205952.6|205862.6|3
1738804360000|2025-02-06 01:12:40|205956.8|205866.8|205958.8|205868.8|205958.8|205868.8|205956.8|205866.8|3
1738804380000|2025-02-06 01:13:00|205964.7|205874.7|205966.9|205876.9|205966.9|205876.9|205964.7|205874.7|3
1738804390000|2025-02-06 01:13:10|205962.8|205872.8|205962.8|205872.8|205962.8|205872.8|205962.8|205872.8|1
1738804400000|2025-02-06 01:13:20|205958.5|205868.5|205957|205867|205958.5|205868.5|205957|205867|3
1738804430000|2025-02-06 01:13:50|205957.3|205867.3|205961.6|205871.6|205961.6|205871.6|205957|205867|4
1738804460000|2025-02-06 01:14:20|205960.9|205870.9|205959.2|205869.2|205960.9|205870.9|205959.2|205869.2|2
1738804490000|2025-02-06 01:14:50|205957.7|205867.7|206011|205806|206011|205867.7|205957.7|205806|2
1738804510000|2025-02-06 01:15:10|205956.3|205866.3|205956.3|205866.3|205956.3|205866.3|205956.3|205866.3|1
1738804540000|2025-02-06 01:15:40|205957.7|205867.7|206024|205807|206024|205867.7|205956.3|205806|4
1738804550000|2025-02-06 01:15:50|206012|205819|206012|205806|206024|205819|206012|205806|5
1738804570000|2025-02-06 01:16:10|205957.7|205867.7|205957.7|205867.7|205957.7|205867.7|205957.7|205867.7|1
1738804610000|2025-02-06 01:16:50|206012|205806|205937.5|205847.5|206012|205847.5|205933.6|205806|3
1738804620000|2025-02-06 01:17:00|205943.8|205853.8|205942|205852|205943.8|205853.8|205942|205852|2
1738804630000|2025-02-06 01:17:10|205935.2|205845.2|205907.4|205817.4|205935.2|205845.2|205896.1|205806.1|5
1738804640000|2025-02-06 01:17:20|205900.2|205810.2|205902.9|205812.9|205902.9|205812.9|205894.4|205804.4|3
1738804650000|2025-02-06 01:17:30|205903.4|205813.4|205901.8|205811.8|205903.4|205813.4|205901.8|205811.8|2
1738804660000|2025-02-06 01:17:40|205938.5|205773.3|205938.5|205773.3|205938.5|205773.3|205938.5|205773.3|1
1738804680000|2025-02-06 01:18:00|205930.1|205764.9|205936.9|205776|205936.9|205776|205930.1|205764.9|3
1738804690000|2025-02-06 01:18:10|205935.3|205766.7|205939.6|205773.1|205943.6|205773.1|205935.3|205766.7|4
1738804700000|2025-02-06 01:18:20|205943.9|205778.5|205947.3|205781.5|205947.3|205781.5|205943.9|205778.5|2
1738804710000|2025-02-06 01:18:30|205955.3|205789.7|205957.7|205794.8|205957.7|205794.8|205955.3|205789.7|3
1738804720000|2025-02-06 01:18:40|205922.3|205832.3|205922.3|205832.3|205922.3|205832.3|205922.3|205832.3|1
1738804740000|2025-02-06 01:19:00|205919.4|205829.4|205919.4|205829.4|205919.4|205829.4|205918.3|205828.3|3
1738804750000|2025-02-06 01:19:10|205965|205775|205965|205790|205965|205790|205965|205775|3
1738804780000|2025-02-06 01:19:40|205921|205831|205921|205831|205921|205831|205921|205831|1
1738804800000|2025-02-06 01:20:00|205916.3|205826.3|205914.5|205824.5|205916.3|205826.3|205914.5|205824.5|3
1738804810000|2025-02-06 01:20:10|205921.5|205831.5|205924|205834|205924|205834|205921.5|205831.5|3
1738804820000|2025-02-06 01:20:20|205928.4|205838.4|205928.4|205838.4|205928.4|205838.4|205928.4|205838.4|1
1738804850000|2025-02-06 01:20:50|205991|205794|205991|205794|205991|205794|205991|205794|1
1738804860000|2025-02-06 01:21:00|205923.9|205833.9|205923.9|205833.9|205923.9|205833.9|205923.9|205833.9|1
1738804870000|2025-02-06 01:21:10|205928.5|205838.5|205929.1|205839.1|205929.1|205839.1|205928.5|205838.5|2
1738804880000|2025-02-06 01:21:20|205928.6|205838.6|205928.6|205838.6|205928.6|205838.6|205928.6|205838.6|1
1738804890000|2025-02-06 01:21:30|205936.4|205846.4|205951.8|205861.8|205951.8|205861.8|205936.4|205846.4|5
1738804910000|2025-02-06 01:21:50|205950|205860|205950|205860|205950|205860|205950|205860|1
1738804920000|2025-02-06 01:22:00|205951|205861|205997|205815|205997|205861|205949.7|205815|3
1738804930000|2025-02-06 01:22:10|205942.2|205852.2|205928.6|205838.6|205942.2|205852.2|205928.6|205838.6|2
1738804940000|2025-02-06 01:22:20|205926.7|205836.7|205928.7|205838.7|205928.7|205838.7|205926.7|205836.7|2
1738804970000|2025-02-06 01:22:50|205965|205799|205935.8|205845.8|205965|205845.8|205932.4|205795|4
1738805010000|2025-02-06 01:23:30|205938.3|205848.3|205938.3|205848.3|205938.3|205848.3|205938.3|205848.3|1
1738805030000|2025-02-06 01:23:50|205937.9|205847.9|205937.9|205847.9|205937.9|205847.9|205937.9|205847.9|1
1738805040000|2025-02-06 01:24:00|205988|205790|205988|205790|205988|205790|205988|205790|1
1738805050000|2025-02-06 01:24:10||205805||205805||205805||205805|1
1738805060000|2025-02-06 01:24:20|205944.4|205854.4|205958.4|205868.4|205958.4|205868.4|205944.4|205854.4|3
1738805100000|2025-02-06 01:25:00|206005|205826|206005|205826|206005|205826|206005|205826|1
1738805110000|2025-02-06 01:25:10|206056.6|205771.5|206005|205826|206056.6|205826|206005|205771.5|3
1738805120000|2025-02-06 01:25:20|205957.3|205867.3|205957.3|205867.3|205957.3|205867.3|205957.3|205867.3|1
1738805130000|2025-02-06 01:25:30|205963.6|205873.6|205965.7|205875.7|205965.7|205875.7|205963.6|205873.6|3
1738805160000|2025-02-06 01:26:00|206005|205839|206005|205839|206005|205839|206005|205839|1
1738805180000|2025-02-06 01:26:20|205964.3|205874.3|205964.3|205874.3|205964.3|205874.3|205964.3|205874.3|1
1738805190000|2025-02-06 01:26:30|205964.5|205874.5|205964.5|205874.5|205964.5|205874.5|205964.5|205874.5|1
1738805200000|2025-02-06 01:26:40|205968.4|205878.4|205977.6|205887.6|205979.9|205889.9|205968.4|205878.4|3
1738805230000|2025-02-06 01:27:10|206025|205845|206025|205845|206025|205845|206025|205845|1
1738805250000|2025-02-06 01:27:30|205978.1|205888.1|205978.1|205888.1|205978.1|205888.1|205978.1|205888.1|1
1738805260000|2025-02-06 01:27:40|205976.4|205886.4|205976.4|205886.4|205976.4|205886.4|205976.4|205886.4|1
1738805280000|2025-02-06 01:28:00|206015|205845|206015|205845|206015|205845|206015|205845|1
1738805290000|2025-02-06 01:28:10|205968.4|205878.4|205954.2|205864.2|205968.4|205878.4|205954.2|205864.2|2
1738805330000|2025-02-06 01:28:50|205995|205821|205995|205821|205995|205821|205995|205821|1
1738805340000|2025-02-06 01:29:00|205954.5|205864.5|205954.5|205864.5|205954.5|205864.5|205954.5|205864.5|1
1738805350000|2025-02-06 01:29:10|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|205955.3|205865.3|1
1738805360000|2025-02-06 01:29:20|205954.5|205864.5|205954.5|205864.5|205954.5|205864.5|205954|205864|3
1738805380000|2025-02-06 01:29:40|205995|205821|205995|205821|205995|205821|205995|205821|1
1738805400000|2025-02-06 01:30:00|205954.1|205864.1|205955.1|205865.1|205955.1|205865.1|205954.1|205864.1|2
1738805410000|2025-02-06 01:30:10|205951.5|205861.5|205950.5|205860.5|205951.5|205861.5|205950.5|205860.5|2
1738805430000|2025-02-06 01:30:30|205940.4|205850.4|205928.8|205838.8|205940.4|205850.4|205928.8|205838.8|2
1738805450000|2025-02-06 01:30:50|205939.5|205849.5|205948.3|205858.3|205948.3|205858.3|205939.5|205849.5|3
1738805460000|2025-02-06 01:31:00|205952.7|205862.7|205954.4|205864.4|205954.4|205864.4|205952.7|205862.7|2
1738805480000|2025-02-06 01:31:20|205952.6|205862.6|205952.6|205862.6|205952.6|205862.6|205952.6|205862.6|1
1738805490000|2025-02-06 01:31:30|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|1
1738805510000|2025-02-06 01:31:50|205951.6|205861.6|205951.6|205861.6|205951.6|205861.6|205951.6|205861.6|1
1738805520000|2025-02-06 01:32:00|205995|205815|205946.6|205856.6|205995|205856.6|205946.6|205815|2
1738805530000|2025-02-06 01:32:10|205941.1|205851.1|205911.3|205821.3|205941.1|205851.1|205911.3|205821.3|3
1738805570000|2025-02-06 01:32:50|205965|205775|205905.5|205815.5|205965|205817.2|205905.5|205775|3
1738805600000|2025-02-06 01:33:20|205909.5|205819.5|205909.5|205819.5|205909.5|205819.5|205909.5|205819.5|1
1738805610000|2025-02-06 01:33:30|205905.3|205815.3|205905.3|205815.3|205905.3|205815.3|205905.3|205815.3|1
1738805630000|2025-02-06 01:33:50|205905|205815|205905|205815|205905|205815|205905|205815|1
1738805640000|2025-02-06 01:34:00|205906.7|205816.7|205906.7|205816.7|205906.7|205816.7|205906.7|205816.7|1
1738805650000|2025-02-06 01:34:10|205907|205817|205907|205817|205907|205817|205907|205817|1
1738805660000|2025-02-06 01:34:20|205906.2|205816.2|205906.5|205816.5|205906.5|205816.5|205906.2|205816.2|2
1738805680000|2025-02-06 01:34:40|205906.3|205816.3|205906.3|205816.3|205906.3|205816.3|205906.3|205816.3|1
1738805700000|2025-02-06 01:35:00|205906.9|205816.9|205906.9|205816.9|205906.9|205816.9|205906.9|205816.9|1
1738805720000|2025-02-06 01:35:20|205911.1|205821.1|205922.8|205832.8|205926.5|205836.5|205911.1|205821.1|5
1738805740000|2025-02-06 01:35:40|205917.6|205827.6|205920.6|205830.6|205921.4|205831.4|205917.1|205827.1|4
1738805750000|2025-02-06 01:35:50|205912.9|205822.9|205917.8|205827.8|205922.5|205832.5|205912.9|205822.9|4
1738805770000|2025-02-06 01:36:10|205913.9|205823.9|205913|205823|205913.9|205823.9|205913|205823|2
1738805800000|2025-02-06 01:36:40|205917.6|205827.6|205925.2|205835.2|205925.2|205835.2|205917.6|205827.6|3
1738805830000|2025-02-06 01:37:10|205965|205798|205965|205798|205965|205798|205965|205798|1
1738805850000|2025-02-06 01:37:30|205926.7|205836.7|205926.7|205836.7|205926.7|205836.7|205926.7|205836.7|1
1738805860000|2025-02-06 01:37:40|205926.4|205836.4|205926.4|205836.4|205926.4|205836.4|205926.4|205836.4|1
1738805880000|2025-02-06 01:38:00|205919.9|205829.9|205919.5|205829.5|205919.9|205829.9|205913.5|205823.5|5
1738805890000|2025-02-06 01:38:10|205917.9|205827.9|205915.2|205825.2|205917.9|205827.9|205910.3|205820.3|9
1738805900000|2025-02-06 01:38:20|205916.8|205826.8|205915.2|205825.2|205916.8|205826.8|205915.2|205825.2|2
1738805920000|2025-02-06 01:38:40|205955|205785|205960|205785|205960|205785|205955|205785|2
1738805930000|2025-02-06 01:38:50|205921.2|205831.2|205920.3|205830.3|205921.2|205831.2|205914.3|205824.3|5
1738805940000|2025-02-06 01:39:00|205915.3|205825.3|205918.3|205828.3|205920.7|205830.7|205914.3|205824.3|4
1738805960000|2025-02-06 01:39:20|205922.9|205832.9|205923.9|205833.9|205923.9|205833.9|205922.9|205832.9|2
1738805990000|2025-02-06 01:39:50|205965|205795|205918.7|205828.7|205965|205829.8|205918.1|205795|4
1738806000000|2025-02-06 01:40:00|205923.4|205833.4|205922.2|205832.2|205923.4|205833.4|205914.7|205824.7|5
1738806010000|2025-02-06 01:40:10|205918.6|205828.6|205918|205828|205919|205829|205912.7|205822.7|7
1738806020000|2025-02-06 01:40:20|205910.8|205820.8|205917.6|205827.6|205917.6|205827.6|205910.8|205820.8|2
1738806030000|2025-02-06 01:40:30|205911.2|205821.2|205917.1|205827.1|205917.1|205827.1|205911.2|205821.2|2
1738806040000|2025-02-06 01:40:40|205910.6|205820.6|205917.4|205827.4|205917.4|205827.4|205910.6|205820.6|2
1738806050000|2025-02-06 01:40:50|205912.3|205822.3|205919|205829|205919|205829|205912.3|205822.3|2
1738806060000|2025-02-06 01:41:00|205911.2|205821.2|205917.3|205827.3|205917.3|205827.3|205911.2|205821.2|2
1738806070000|2025-02-06 01:41:10|205911.4|205821.4|205911.4|205821.4|205911.4|205821.4|205911.4|205821.4|1
1738806080000|2025-02-06 01:41:20|205918.2|205828.2|205918.2|205828.2|205918.2|205828.2|205918.2|205828.2|1
1738806110000|2025-02-06 01:41:50|205955|205795|205955|205795|205955|205795|205955|205795|1
1738806120000|2025-02-06 01:42:00|206011.9|205713.5|205919.2|205829.2|206011.9|205829.2|205909|205713.5|4
1738806130000|2025-02-06 01:42:10|205913.4|205823.4|205918.6|205828.6|205918.8|205828.8|205913.4|205823.4|3
1738806150000|2025-02-06 01:42:30|205913.4|205823.4|205918.2|205828.2|205918.6|205828.6|205911.7|205821.7|4
1738806180000|2025-02-06 01:43:00|205906.8|205816.8|205877|205787|205906.8|205816.8|205876.5|205786.5|4
1738806190000|2025-02-06 01:43:10|205871.7|205781.7|205873.7|205783.7|205873.7|205783.7|205871.7|205781.7|2
1738806210000|2025-02-06 01:43:30|205915|205735|205869.1|205779.1|205915|205779.1|205869.1|205735|2
1738806240000|2025-02-06 01:44:00|205912|205735|205873.4|205783.4|205912|205783.4|205873.4|205735|2
1738806250000|2025-02-06 01:44:10|205867.2|205777.2|205867.2|205777.2|205867.2|205777.2|205867.2|205777.2|1
1738806260000|2025-02-06 01:44:20|205873|205783|205873|205783|205873|205783|205873|205783|1
1738806270000|2025-02-06 01:44:30|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|205873.5|205783.5|1
1738806290000|2025-02-06 01:44:50|205915|205735|205915|205735|205915|205735|205915|205735|1
1738806300000|2025-02-06 01:45:00|205907|205778.2|205866.7|205776.7|205907|205778.2|205866.7|205776.7|3
1738806310000|2025-02-06 01:45:10|205870.1|205780.1|205870.1|205780.1|205870.1|205780.1|205870.1|205780.1|1
1738806320000|2025-02-06 01:45:20|205872.1|205782.1|205871.6|205781.6|205872.1|205782.1|205871.6|205781.6|2
1738806330000|2025-02-06 01:45:30|205874.6|205784.6|205874.6|205784.6|205874.6|205784.6|205874.6|205784.6|1
1738806350000|2025-02-06 01:45:50|205881.9|205791.9|205903.3|205813.3|205909.8|205819.8|205881.9|205791.9|5
1738806360000|2025-02-06 01:46:00|205906.7|205816.7|205906.5|205816.5|205906.7|205816.7|205906.5|205816.5|2
1738806400000|2025-02-06 01:46:40|205954|205775|205987.4|205726.4|205987.4|205775|205954|205726.4|3
1738806410000|2025-02-06 01:46:50|205954|205775|205954|205775|205954|205775|205954|205775|1
1738806420000|2025-02-06 01:47:00|205907.1|205817.1|205907.2|205817.2|205907.2|205817.2|205907.1|205817.1|2
1738806470000|2025-02-06 01:47:50|205986.7|205725.2|205906.9|205816.9|205986.7|205816.9|205906.9|205725.2|3
1738806500000|2025-02-06 01:48:20|205955|205775|205955|205775|205955|205775|205955|205775|1
1738806530000|2025-02-06 01:48:50|205907.1|205817.1|205914.3|205824.3|205917.9|205827.9|205907.1|205817.1|5
1738806540000|2025-02-06 01:49:00|205917|205827|205941.4|205851.4|205941.4|205851.4|205917|205827|7
1738806580000|2025-02-06 01:49:40|206010.3|205763.5|205921|205831|206010.3|205831|205913.4|205763.5|4
1738806590000|2025-02-06 01:49:50|205914.6|205824.6|205917.7|205827.7|205917.7|205827.7|205914.6|205824.6|2
1738806610000|2025-02-06 01:50:10|205912.4|205822.4|205917.1|205827.1|205917.1|205827.1|205912.4|205822.4|2
1738806620000|2025-02-06 01:50:20|205912.4|205822.4|205920.4|205830.4|205920.9|205830.9|205911|205821|6
1738806630000|2025-02-06 01:50:30|205920.6|205830.6|205929.2|205839.2|205933|205843|205915.4|205825.4|8
1738806640000|2025-02-06 01:50:40|205928.3|205838.3|205926.8|205836.8|205928.3|205838.3|205926.8|205836.8|2
1738806670000|2025-02-06 01:51:10|205965|205795|205965|205795|205965|205795|205965|205795|1
1738806680000|2025-02-06 01:51:20||205797||205797||205797||205797|1
1738806690000|2025-02-06 01:51:30|205926.5|205836.5|205926.5|205836.5|205926.5|205836.5|205926.5|205836.5|1
1738806710000|2025-02-06 01:51:50|205935.4|205845.4|205948.9|205858.9|205948.9|205858.9|205935.4|205845.4|3
1738806740000|2025-02-06 01:52:20|205940.4|205850.4|205932.8|205842.8|205940.4|205850.4|205931.8|205841.8|3
1738806760000|2025-02-06 01:52:40|205927.3|205837.3|205923|205833|205927.3|205837.3|205918.5|205828.5|3
1738806770000|2025-02-06 01:52:50|205917.5|205827.5|205930.4|205840.4|205930.4|205840.4|205917.5|205827.5|3
1738806790000|2025-02-06 01:53:10|205925.4|205835.4|205921.4|205831.4|205925.4|205835.4|205921.4|205831.4|2
1738806800000|2025-02-06 01:53:20|205921.2|205831.2|205917.8|205827.8|205926.6|205836.6|205911.4|205821.4|9
1738806830000|2025-02-06 01:53:50|205916.8|205826.8|205914|205824|205916.8|205826.8|205914|205824|2
1738806860000|2025-02-06 01:54:20|205955|205795|205955|205795|205955|205795|205955|205795|1
1738806890000|2025-02-06 01:54:50|205914.8|205824.8|205914.7|205824.7|205914.8|205824.8|205914.7|205824.7|2
1738806910000|2025-02-06 01:55:10|205918.6|205828.6|205920.4|205830.4|205920.4|205830.4|205918.6|205828.6|2
1738806920000|2025-02-06 01:55:20|205908.1|205818.1|205913.6|205823.6|205913.6|205823.6|205908.1|205818.1|2
1738806950000|2025-02-06 01:55:50|205905.4|205815.4|205905.1|205815.1|205905.4|205815.4|205889.1|205799.1|5
1738806960000|2025-02-06 01:56:00|205905.8|205815.8|205905.8|205815.8|205905.8|205815.8|205905.8|205815.8|1
1738806970000|2025-02-06 01:56:10|205906.3|205816.3|205905.7|205815.7|205910.4|205820.4|205905.7|205815.7|4
1738806980000|2025-02-06 01:56:20|205906|205816|205904|205814|205906|205816|205904|205814|3
1738806990000|2025-02-06 01:56:30|205904.4|205814.4|205904.4|205814.4|205904.4|205814.4|205904.4|205814.4|1
1738807010000|2025-02-06 01:56:50|205945|205777|205945|205777|205945|205777|205945|205777|1
1738807030000|2025-02-06 01:57:10|205904.9|205814.9|205904.9|205814.9|205904.9|205814.9|205904.9|205814.9|1
1738807040000|2025-02-06 01:57:20|205908.5|205818.5|205923.7|205833.7|205940.5|205850.5|205908.5|205818.5|5
1738807050000|2025-02-06 01:57:30|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|1
1738807070000|2025-02-06 01:57:50|205929.6|205839.6|205965|205800|205965|205839.6|205926.2|205800|3
1738807090000|2025-02-06 01:58:10|205927.9|205837.9|205927.9|205837.9|205927.9|205837.9|205927.9|205837.9|1
1738807100000|2025-02-06 01:58:20|205928.4|205838.4|205928.4|205838.4|205928.4|205838.4|205928.4|205838.4|1
1738807130000|2025-02-06 01:58:50|205965|205803|205965|205803|205965|205803|205965|205803|1
1738807150000|2025-02-06 01:59:10|205927.1|205837.1|205927.1|205837.1|205927.1|205837.1|205927.1|205837.1|1
1738807160000|2025-02-06 01:59:20|205926.2|205836.2|205926.2|205836.2|205926.2|205836.2|205926.2|205836.2|1
1738807190000|2025-02-06 01:59:50|205965|205798|205927.3|205837.3|205965|205837.3|205927.3|205798|2
1738807200000|2025-02-06 02:00:00|205951.6|205861.6|205951|205861|205951.6|205861.6|205951|205861|2
1738807210000|2025-02-06 02:00:10|205951.6|205861.6|205951.8|205861.8|205951.8|205861.8|205951.6|205861.6|2
1738807220000|2025-02-06 02:00:20|205951.6|205861.6|205952|205862|205952.5|205862.5|205951.6|205861.6|3
1738807230000|2025-02-06 02:00:30|205952.5|205862.5|205956.3|205866.3|205960.1|205870.1|205952.5|205862.5|4
1738807260000|2025-02-06 02:01:00|205995|205826|205995|205826|205995|205826|205995|205826|1
1738807280000|2025-02-06 02:01:20|205954.9|205864.9|205954.9|205864.9|205954.9|205864.9|205954.9|205864.9|1
1738807300000|2025-02-06 02:01:40|205951|205861|205951|205861|205951|205861|205951|205861|1
1738807340000|2025-02-06 02:02:20|205995|205826|205995|205826|205995|205826|205995|205826|1
1738807360000|2025-02-06 02:02:40|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|1
1738807390000|2025-02-06 02:03:10|205995|205826|205995|205826|205995|205826|205995|205826|1
1738807410000|2025-02-06 02:03:30|205948.9|205858.9|205956.3|205866.3|205956.3|205866.3|205948.9|205858.9|3
1738807420000|2025-02-06 02:03:40|205951.1|205861.1|205951.1|205861.1|205951.1|205861.1|205951.1|205861.1|1
1738807430000|2025-02-06 02:03:50|205954.7|205864.7|205954.7|205864.7|205954.7|205864.7|205954.7|205864.7|1
1738807460000|2025-02-06 02:04:20|205995|205826|205995|205826|205995|205826|205995|205826|1
1738807490000|2025-02-06 02:04:50|205956.1|205866.1|205956.1|205866.1|205956.1|205866.1|205956.1|205866.1|1
1738807500000|2025-02-06 02:05:00|205962.6|205872.6|205973.2|205883.2|205973.2|205883.2|205962.6|205872.6|3
1738807530000|2025-02-06 02:05:30|205975|205885|205975|205885|205975|205885|205975|205885|1
1738807540000|2025-02-06 02:05:40|205972.1|205882.1|205972.1|205882.1|205972.1|205882.1|205972.1|205882.1|1
1738807550000|2025-02-06 02:05:50|205980.2|205890.2|205988.9|205898.9|205988.9|205898.9|205980.2|205890.2|2
1738807590000|2025-02-06 02:06:30|206025|205865|206025|205865|206025|205865|206025|205865|1
1738807600000|2025-02-06 02:06:40|205989.8|205899.8|205973.3|205883.3|205989.8|205899.8|205973.3|205883.3|3
1738807630000|2025-02-06 02:07:10|205978.5|205888.5|205981.3|205891.3|205981.3|205891.3|205978.5|205888.5|2
1738807640000|2025-02-06 02:07:20|205981.5|205891.5|205981.5|205891.5|205981.5|205891.5|205981.5|205891.5|1
1738807660000|2025-02-06 02:07:40|205981.6|205891.6|205981.6|205891.6|205981.6|205891.6|205981.6|205891.6|1
1738807680000|2025-02-06 02:08:00|206023|205855|206023|205855|206023|205855|206023|205855|1
1738807690000|2025-02-06 02:08:10|205986.1|205896.1|205992.7|205902.7|205992.7|205902.7|205986.1|205896.1|2
1738807730000|2025-02-06 02:08:50|206071.3|205811.6|206071.3|205811.6|206071.3|205811.6|206071.3|205811.6|1
1738807740000|2025-02-06 02:09:00|206025|205865|205990|205900|206025|205900|205990|205865|2
1738807780000|2025-02-06 02:09:40|206025|205865|206025|205865|206025|205865|206025|205865|1
1738807800000|2025-02-06 02:10:00|205989.9|205899.9|205971.2|205881.2|205989.9|205899.9|205971.2|205881.2|3
1738807820000|2025-02-06 02:10:20|205976.5|205886.5|205976.5|205886.5|205976.5|205886.5|205976.5|205886.5|1
1738807860000|2025-02-06 02:11:00|206005|205855|205991.8|205901.8|206005|205901.8|205982.1|205855|3
1738807890000|2025-02-06 02:11:30|206025|205865|205974.9|205884.9|206025|205897|205974.9|205865|4
1738807930000|2025-02-06 02:12:10|206005|205855|206005|205855|206005|205855|206005|205855|1
1738807950000|2025-02-06 02:12:30|205974.3|205884.3|205974.3|205884.3|205974.3|205884.3|205974.3|205884.3|1
1738807960000|2025-02-06 02:12:40|206023.4|205835.4|206023.4|205835.4|206023.4|205835.4|206023.4|205835.4|1
1738807970000|2025-02-06 02:12:50|206028.6|205833.5|205989.2|205899.2|206040.9|205899.2|205989.2|205833.5|3
1738807980000|2025-02-06 02:13:00|205993.9|205903.9|206002.8|205912.8|206008.6|205918.6|205993.9|205903.9|4
1738808020000|2025-02-06 02:13:40|206045|205873|206045|205873|206045|205873|206045|205873|1
1738808040000|2025-02-06 02:14:00|206013.8|205923.8|206022.8|205932.8|206027.7|205937.7|206013.8|205923.8|3
1738808050000|2025-02-06 02:14:10|206028.7|205938.7|206022.6|205932.6|206028.7|205938.7|206022.6|205932.6|2
1738808090000|2025-02-06 02:14:50|206033.2|205943.2|206023|205933|206033.2|205943.2|206023|205933|3
1738808100000|2025-02-06 02:15:00|206028.8|205938.8|206024.7|205934.7|206029.6|205939.6|206023.9|205933.9|4
1738808130000|2025-02-06 02:15:30|206055|205900|206055|205900|206055|205900|206055|205900|1
1738808150000|2025-02-06 02:15:50|206012.9|205922.9|206020.8|205930.8|206020.8|205930.8|205964.1|205874.1|4
1738808160000|2025-02-06 02:16:00|206028.3|205938.3|206029.9|205939.9|206029.9|205939.9|206028.3|205938.3|2
1738808190000|2025-02-06 02:16:30|206055|205905|206055|205905|206055|205905|206055|205905|1
1738808200000|2025-02-06 02:16:40|206020|205930|206020|205930|206020|205930|206020|205930|1
1738808210000|2025-02-06 02:16:50|206023.8|205933.8|206023.8|205933.8|206023.8|205933.8|206023.8|205933.8|1
1738808240000|2025-02-06 02:17:20|206011.3|205921.3|205987.8|205897.8|206011.3|205921.3|205986.3|205896.3|9
1738808250000|2025-02-06 02:17:30|205997.7|205907.7|205964.5|205874.5|205997.7|205907.7|205962.5|205872.5|3
1738808260000|2025-02-06 02:17:40|205967|205877|205991.2|205901.2|205992.9|205902.9|205967|205877|4
1738808270000|2025-02-06 02:17:50|205989.6|205899.6|205982.6|205892.6|205989.6|205899.6|205981.3|205891.3|5
1738808280000|2025-02-06 02:18:00|205989|205899|205982.8|205892.8|205989|205899|205982.8|205892.8|2
1738808310000|2025-02-06 02:18:30|205989.5|205899.5|205982.8|205892.8|205989.5|205899.5|205982.8|205892.8|4
1738808320000|2025-02-06 02:18:40|205989.1|205899.1|205982.8|205892.8|205989.1|205899.1|205982.8|205892.8|2
1738808330000|2025-02-06 02:18:50|205988.4|205898.4|205982.4|205892.4|205989.8|205899.8|205982.4|205892.4|5
1738808340000|2025-02-06 02:19:00|205989.8|205899.8|205983.2|205893.2|205989.8|205899.8|205983.1|205893.1|4
1738808370000|2025-02-06 02:19:30|205988.4|205898.4|205982.4|205892.4|205988.4|205898.4|205982.4|205892.4|2
1738808400000|2025-02-06 02:20:00|205980|205890|205980|205890|205980|205890|205980|205890|1
1738808420000|2025-02-06 02:20:20|205988.1|205898.1|205982.7|205892.7|205989.4|205899.4|205982.4|205892.4|4
1738808440000|2025-02-06 02:20:40|205988.1|205898.1|205982.6|205892.6|205988.1|205898.1|205982.6|205892.6|2
1738808460000|2025-02-06 02:21:00|205989.8|205899.8|206006.5|205916.5|206006.5|205916.5|205984|205894|5
1738808470000|2025-02-06 02:21:10|206011.5|205921.5|206015|205925|206015|205925|206011.5|205921.5|2
1738808480000|2025-02-06 02:21:20|206015.5|205925.5|206015.5|205925.5|206015.5|205925.5|206015.5|205925.5|1
1738808510000|2025-02-06 02:21:50|206016.5|205926.5|205994.8|205904.8|206022.8|205932.8|205994.8|205904.8|3
1738808530000|2025-02-06 02:22:10|206004.7|205914.7|206015.2|205925.2|206015.2|205925.2|206004.7|205914.7|2
1738808550000|2025-02-06 02:22:30|206022.2|205932.2|206005.5|205915.5|206022.2|205932.2|205994|205904|4
1738808560000|2025-02-06 02:22:40|206002.4|205912.4|206010.2|205920.2|206010.2|205920.2|206002.4|205912.4|2
1738808570000|2025-02-06 02:22:50|206014.5|205924.5|206022.9|205932.9|206022.9|205932.9|206014.5|205924.5|5
1738808590000|2025-02-06 02:23:10|206030.1|205940.1|206023.4|205933.4|206030.1|205940.1|206019.1|205929.1|3
1738808600000|2025-02-06 02:23:20|206017.6|205927.6|206023.1|205933.1|206023.1|205933.1|206017.6|205927.6|2
1738808610000|2025-02-06 02:23:30|206022.9|205932.9|206016.3|205926.3|206023.8|205933.8|206016.3|205926.3|5
1738808640000|2025-02-06 02:24:00|206020|205930|206020|205930|206020|205930|206014.5|205924.5|3
1738808660000|2025-02-06 02:24:20|206014.5|205924.5|206015.9|205925.9|206015.9|205925.9|206014.5|205924.5|2
1738808670000|2025-02-06 02:24:30|206017.8|205927.8|206017.8|205927.8|206017.8|205927.8|206017.8|205927.8|1
1738808690000|2025-02-06 02:24:50|206022.5|205932.5|206021.1|205931.1|206022.5|205932.5|206016|205926|4
1738808730000|2025-02-06 02:25:30|206020.5|205930.5|206020.5|205930.5|206020.5|205930.5|206020.5|205930.5|1
1738808750000|2025-02-06 02:25:50|206018.5|205928.5|206018.5|205928.5|206018.5|205928.5|206018.5|205928.5|1
1738808780000|2025-02-06 02:26:20|206020.5|205930.5|206020.5|205930.5|206020.5|205930.5|206020.5|205930.5|1
1738808800000|2025-02-06 02:26:40|206024.1|205934.1|206013.4|205923.4|206024.1|205934.1|206013.4|205923.4|3
1738808810000|2025-02-06 02:26:50|206008.6|205918.6|206010.9|205920.9|206010.9|205920.9|206003.9|205913.9|3
1738808830000|2025-02-06 02:27:10|206013.1|205923.1|206012.8|205922.8|206013.1|205923.1|206012.8|205922.8|2
1738808850000|2025-02-06 02:27:30|206020|205930|206020|205930|206020|205930|206020|205930|1
1738808860000|2025-02-06 02:27:40|206007.9|205917.9|206014.4|205924.4|206014.4|205924.4|206007.4|205917.4|3
1738808890000|2025-02-06 02:28:10|206020|205930|206025.6|205935.6|206025.6|205935.6|206020|205930|2
1738808900000|2025-02-06 02:28:20|206018.8|205928.8|205992|205902|206018.8|205928.8|205986|205896|3
1738808930000|2025-02-06 02:28:50|205995|205905|205995|205905|205995|205905|205995|205905|1
1738808960000|2025-02-06 02:29:20|205993.4|205903.4|205993.4|205903.4|205993.4|205903.4|205993.4|205903.4|1
1738808990000|2025-02-06 02:29:50|205995|205905|205995|205905|205995|205905|205995|205905|1
1738809010000|2025-02-06 02:30:10|205994.4|205904.4|205994.4|205904.4|205994.4|205904.4|205994.4|205904.4|1
1738809030000|2025-02-06 02:30:30|206001.8|205911.8|206003.7|205913.7|206011.6|205921.6|205999|205909|6
1738809040000|2025-02-06 02:30:40|205998.5|205908.5|206002.8|205912.8|206002.8|205912.8|205998.5|205908.5|2
1738809070000|2025-02-06 02:31:10|206005|205915|206005|205915|206005|205915|206005|205915|1
1738809090000|2025-02-06 02:31:30|206003.6|205913.6|206003.6|205913.6|206003.6|205913.6|206003.6|205913.6|1
1738809130000|2025-02-06 02:32:10|206005|205915|206005|205915|206005|205915|206005|205915|1
1738809140000|2025-02-06 02:32:20|206084.7|205816.6|206005|205915|206084.7|205915|206005|205816.6|2
1738809150000|2025-02-06 02:32:30|206003.9|205913.9|206003.9|205913.9|206003.9|205913.9|206003.9|205913.9|1
1738809180000|2025-02-06 02:33:00|206005|205915|206005|205915|206005|205915|206005|205915|1
1738809190000|2025-02-06 02:33:10|205999|205909|206003.5|205913.5|206003.5|205913.5|205999|205909|2
1738809200000|2025-02-06 02:33:20|205998.3|205908.3|205995.8|205905.8|205998.3|205908.3|205995.8|205905.8|2
1738809220000|2025-02-06 02:33:40|205991.8|205901.8|205990.4|205900.4|205997.1|205907.1|205990.4|205900.4|3
1738809230000|2025-02-06 02:33:50|205960.4|205870.4|205949.4|205859.4|205960.4|205870.4|205949.4|205859.4|2
1738809270000|2025-02-06 02:34:30|205982|205825|205982|205825|205982|205825|205982|205825|1
1738809280000|2025-02-06 02:34:40|205949.5|205859.5|205944.3|205854.3|205949.5|205859.5|205944.3|205854.3|2
1738809300000|2025-02-06 02:35:00|205949.3|205859.3|205948.3|205858.3|205949.3|205859.3|205943.8|205853.8|3
1738809340000|2025-02-06 02:35:40|205982|205825|205982|205825|205982|205825|205982|205825|1
1738809350000|2025-02-06 02:35:50|206032.6|205755.5|205982|205825|206032.6|205825|205982|205755.5|3
1738809360000|2025-02-06 02:36:00|205948.3|205858.3|205964.8|205874.8|205964.8|205874.8|205948.3|205858.3|3
1738809390000|2025-02-06 02:36:30|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809400000|2025-02-06 02:36:40|205959.3|205869.3|205959.3|205869.3|205959.3|205869.3|205959.3|205869.3|1
1738809420000|2025-02-06 02:37:00|205963.9|205873.9|205963.9|205873.9|205963.9|205873.9|205963.9|205873.9|1
1738809460000|2025-02-06 02:37:40|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809480000|2025-02-06 02:38:00|205965.9|205875.9|205965.9|205875.9|205965.9|205875.9|205965.9|205875.9|1
1738809520000|2025-02-06 02:38:40|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809530000|2025-02-06 02:38:50|205965.9|205875.9|205965.9|205875.9|205965.9|205875.9|205965.9|205875.9|1
1738809550000|2025-02-06 02:39:10|205967|205877|205967|205877|205967|205877|205967|205877|1
1738809570000|2025-02-06 02:39:30|206053.9|205785.6|206058.3|205784.1|206058.3|205785.6|206053.9|205784.1|2
1738809580000|2025-02-06 02:39:40|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809590000|2025-02-06 02:39:50|205961.1|205871.1|205957.8|205867.8|205961.1|205871.1|205953|205863|3
1738809610000|2025-02-06 02:40:10|205962.9|205872.9|205962.9|205872.9|205962.9|205872.9|205962.9|205872.9|1
1738809650000|2025-02-06 02:40:50|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809660000|2025-02-06 02:41:00|205965.5|205875.5|205965.5|205875.5|205965.5|205875.5|205965.5|205875.5|1
1738809700000|2025-02-06 02:41:40|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809710000|2025-02-06 02:41:50|206052.5|205784.4|206052.5|205784.4|206052.5|205784.4|206052.5|205784.4|1
1738809720000|2025-02-06 02:42:00|205963.5|205873.5|205965.9|205875.9|205965.9|205875.9|205963.5|205873.5|2
1738809760000|2025-02-06 02:42:40|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|205963.5|205873.5|1
1738809770000|2025-02-06 02:42:50|205965.7|205875.7|205965.7|205875.7|205965.7|205875.7|205965.7|205875.7|1
1738809780000|2025-02-06 02:43:00|205971.3|205881.3|205979.3|205889.3|205979.3|205889.3|205971.3|205881.3|2
1738809790000|2025-02-06 02:43:10|205973.4|205883.4|205973.4|205883.4|205973.4|205883.4|205973.4|205883.4|1
1738809830000|2025-02-06 02:43:50|206063.2|205795.1|206063.2|205795.1|206063.2|205795.1|206063.2|205795.1|1
1738809840000|2025-02-06 02:44:00|205974.2|205795.2|205972.8|205882.8|205974.2|205884.2|205972.8|205795.2|3
1738809870000|2025-02-06 02:44:30|205970|205880|205970|205880|205970|205880|205970|205880|1
1738809900000|2025-02-06 02:45:00|205972.2|205882.2|205972.2|205882.2|205972.2|205882.2|205972.2|205882.2|1
1738809940000|2025-02-06 02:45:40|206063.2|205795.2|205970|205880|206063.2|205880|205970|205789.6|3
1738809950000|2025-02-06 02:45:50|205963|205873|205941.8|205851.8|205963|205873|205941.8|205851.8|2
1738809970000|2025-02-06 02:46:10|205948|205858|205948|205858|205948|205858|205948|205858|1
1738809980000|2025-02-06 02:46:20|205938.5|205848.5|205943.2|205853.2|205943.6|205853.6|205937.4|205847.4|6
1738809990000|2025-02-06 02:46:30|205937.1|205847.1|205942.5|205852.5|205942.8|205852.8|205937.1|205847.1|4
1738810030000|2025-02-06 02:47:10|205982|205825|205982|205825|205982|205825|205982|205825|1
1738810040000|2025-02-06 02:47:20|205949.8|205859.8|205950.8|205860.8|205956.5|205866.5|205949.8|205859.8|3
1738810050000|2025-02-06 02:47:30|205957.3|205867.3|205951.4|205861.4|205957.3|205867.3|205951.4|205861.4|2
1738810070000|2025-02-06 02:47:50|205957.8|205867.8|205953.7|205863.7|205957.8|205867.8|205953.7|205863.7|2
1738810100000|2025-02-06 02:48:20|205945.2|205855.2|205943.5|205853.5|205945.2|205855.2|205937.6|205847.6|6
1738810120000|2025-02-06 02:48:40|205936|205846|205942.9|205852.9|205942.9|205852.9|205936|205846|2
1738810150000|2025-02-06 02:49:10|205936.5|205846.5|205942.3|205852.3|205943.8|205853.8|205935.5|205845.5|13
1738810160000|2025-02-06 02:49:20|205936.4|205846.4|205942.9|205852.9|205943.3|205853.3|205936|205846|12
1738810200000|2025-02-06 02:50:00|205980|205825|205980|205825|205980|205825|205980|205825|1
1738810210000|2025-02-06 02:50:10|205939.8|205849.8|205939.8|205849.8|205939.8|205849.8|205939.8|205849.8|1
1738810220000|2025-02-06 02:50:20|205942.2|205852.2|205942.2|205852.2|205942.2|205852.2|205942.2|205852.2|1
1738810250000|2025-02-06 02:50:50|205933.8|205843.8|205909.4|205819.4|205933.8|205843.8|205904.9|205814.9|3
1738810280000|2025-02-06 02:51:20|205913|205823|205913|205823|205913|205823|205913|205823|1
1738810300000|2025-02-06 02:51:40|205909.2|205819.2|205909.2|205819.2|205909.2|205819.2|205909.2|205819.2|1
1738810320000|2025-02-06 02:52:00|205900.4|205810.4|205906.8|205816.8|205906.8|205816.8|205900.4|205810.4|2
1738810350000|2025-02-06 02:52:30|205913|205823|205913|205823|205913|205823|205913|205823|1
1738810370000|2025-02-06 02:52:50|205906.7|205816.7|205906.7|205816.7|205906.7|205816.7|205906.7|205816.7|1
1738810400000|2025-02-06 02:53:20|205908.6|205818.6|205908.6|205818.6|205908.6|205818.6|205908.6|205818.6|1
1738810440000|2025-02-06 02:54:00|205913|205823|205913|205823|205913|205823|205913|205823|1
1738810450000|2025-02-06 02:54:10|205898.7|205808.7|205869.3|205779.3|205898.7|205808.7|205862.5|205772.5|5
1738810460000|2025-02-06 02:54:20|205860.7|205770.7|205814|205724|205860.7|205770.7|205814|205724|5
1738810470000|2025-02-06 02:54:30|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|1
1738810500000|2025-02-06 02:55:00|205785|205695|205785|205695|205785|205695|205785|205695|1
1738810520000|2025-02-06 02:55:20|205793.9|205703.9|205793.9|205703.9|205793.9|205703.9|205793.9|205703.9|1
1738810560000|2025-02-06 02:56:00|205903.8|205641.6|205903.8|205641.6|205903.8|205641.6|205903.8|205641.6|1
1738810580000|2025-02-06 02:56:20|205799.4|205709.4|205799.4|205709.4|205799.4|205709.4|205799.4|205709.4|1
1738810590000|2025-02-06 02:56:30|205792.2|205702.2|205792.2|205702.2|205792.2|205702.2|205792.2|205702.2|1
1738810610000|2025-02-06 02:56:50|205785|205695|205785|205695|205785|205695|205785|205695|1
1738810620000|2025-02-06 02:57:00|205909|205643.9|205831.8|205741.8|205909|205748.6|205828|205643.9|6
1738810630000|2025-02-06 02:57:10|205839.2|205749.2|205832.5|205742.5|205839.2|205749.2|205832.5|205742.5|2
1738810650000|2025-02-06 02:57:30|205839.4|205749.4|205834.5|205744.5|205839.4|205749.4|205834.5|205744.5|2
1738810680000|2025-02-06 02:58:00|205830|205740|205833.7|205743.7|205839.5|205749.5|205830|205740|5
1738810720000|2025-02-06 02:58:40|205830|205740|205830|205740|205830|205740|205830|205740|1
1738810740000|2025-02-06 02:59:00|205832.5|205742.5|205832.9|205742.9|205839.3|205749.3|205832.5|205742.5|3
1738810770000|2025-02-06 02:59:30|205830|205740|205830|205740|205830|205740|205830|205740|1
1738810780000|2025-02-06 02:59:40|205839.4|205749.4|205832.7|205742.7|205839.4|205749.4|205832.7|205742.7|2
1738810800000|2025-02-06 03:00:00|205833.7|205743.7|205833.1|205743.1|205839.9|205749.9|205832.7|205742.7|6
1738810810000|2025-02-06 03:00:10|205839.7|205749.7|205832.7|205742.7|205839.7|205749.7|205832.7|205742.7|4
1738810820000|2025-02-06 03:00:20|205839.7|205749.7|205832.7|205742.7|205839.7|205749.7|205832.7|205742.7|2
1738810830000|2025-02-06 03:00:30|205839.7|205749.7|205836.4|205746.4|205841.6|205751.6|205832.9|205742.9|5
1738810840000|2025-02-06 03:00:40|205842.6|205752.6|205835.7|205745.7|205842.6|205752.6|205835.7|205745.7|2
1738810880000|2025-02-06 03:01:20|205830|205740|205843.1|205753.1|205843.1|205753.1|205830|205740|3
1738810890000|2025-02-06 03:01:30|205849.5|205759.5|205861.5|205771.5|205865.4|205775.4|205849.5|205759.5|3
1738810910000|2025-02-06 03:01:50|205858|205768|205858|205768|205858|205768|205858|205768|1
1738810930000|2025-02-06 03:02:10|205863.3|205773.3|205872.5|205782.5|205872.5|205782.5|205863.3|205773.3|3
1738810940000|2025-02-06 03:02:20|205874.1|205784.1|205874.1|205784.1|205874.1|205784.1|205874.1|205784.1|1
1738810950000|2025-02-06 03:02:30|205877.6|205787.6|205877.6|205787.6|205877.6|205787.6|205877.6|205787.6|1
1738810980000|2025-02-06 03:03:00|205882.5|205792.5|205881.3|205791.3|205882.6|205792.6|205878.9|205788.9|4
1738811010000|2025-02-06 03:03:30|205880|205790|205880|205790|205880|205790|205880|205790|1
1738811030000|2025-02-06 03:03:50|205881.9|205791.9|205881.9|205791.9|205881.9|205791.9|205881.9|205791.9|1
1738811050000|2025-02-06 03:04:10|205874.8|205784.8|205880.7|205790.7|205884.4|205794.4|205874.8|205784.8|4
1738811090000|2025-02-06 03:04:50|205880|205790|205880|205790|205880|205790|205880|205790|1
1738811110000|2025-02-06 03:05:10|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|1
1738811150000|2025-02-06 03:05:50|205880|205790|205882.5|205792.5|205884|205794|205880|205790|3
1738811160000|2025-02-06 03:06:00|205882.9|205792.9|205882.9|205792.9|205882.9|205792.9|205882.9|205792.9|1
1738811180000|2025-02-06 03:06:20|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|1
1738811190000|2025-02-06 03:06:30|205880|205790|205880|205790|205880|205790|205880|205790|1
1738811210000|2025-02-06 03:06:50|205881.4|205791.4|205881.4|205791.4|205881.4|205791.4|205881.4|205791.4|1
1738811230000|2025-02-06 03:07:10|205887.6|205797.6|205873.6|205783.6|205887.6|205797.6|205873.6|205783.6|3
1738811240000|2025-02-06 03:07:20|205882.1|205792.1|205873.7|205783.7|205882.1|205792.1|205873.7|205783.7|2
1738811250000|2025-02-06 03:07:30|205875.4|205785.4|205876.1|205786.1|205876.1|205786.1|205875.4|205785.4|2
1738811260000|2025-02-06 03:07:40|205881|205791|205919.4|205829.4|205923.7|205833.7|205881|205791|3
1738811300000|2025-02-06 03:08:20|205923|205833|205923|205833|205923|205833|205923|205833|1
1738811320000|2025-02-06 03:08:40|205923.2|205833.2|205919.6|205829.6|205923.2|205833.2|205919.6|205829.6|2
1738811330000|2025-02-06 03:08:50|205911.5|205821.5|205903.1|205813.1|205911.5|205821.5|205903.1|205813.1|2
1738811370000|2025-02-06 03:09:30|205899.5|205809.5|205902.5|205812.5|205906.6|205816.6|205899.5|205809.5|3
1738811380000|2025-02-06 03:09:40|205906.5|205816.5|205901.2|205811.2|205906.5|205816.5|205901.2|205811.2|2
1738811410000|2025-02-06 03:10:10|205941|205765|205900.7|205810.7|205941|205815.5|205900.6|205765|5
1738811450000|2025-02-06 03:10:50|205941|205765|205941|205765|205941|205765|205941|205765|1
1738811460000|2025-02-06 03:11:00|205905.4|205815.4|205923.2|205833.2|205923.2|205833.2|205905.4|205815.4|3
1738811500000|2025-02-06 03:11:40|205923|205833|205923|205833|205923|205833|205923|205833|1
1738811510000|2025-02-06 03:11:50|205995|205815|205925|205835|205995|205835|205925|205815|2
1738811530000|2025-02-06 03:12:10|205924.3|205834.3|205924.3|205834.3|205924.3|205834.3|205924.3|205834.3|1
1738811540000|2025-02-06 03:12:20|205925|205835|205924.3|205834.3|205925|205835|205924.3|205834.3|2
1738811550000|2025-02-06 03:12:30|205923|205833|205923|205833|205925|205835|205923|205833|7
1738811560000|2025-02-06 03:12:40|205925|205835|205925|205835|205925|205835|205925|205835|1
1738811570000|2025-02-06 03:12:50|205925.4|205835.4|205925.4|205835.4|205925.4|205835.4|205925.4|205835.4|1
1738811600000|2025-02-06 03:13:20|205925|205835|205925.1|205835.1|205925.1|205835.1|205921.3|205831.3|3
1738811630000|2025-02-06 03:13:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738811660000|2025-02-06 03:14:20|205926|205836|205926|205836|205926|205836|205926|205836|1
1738811690000|2025-02-06 03:14:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738811700000|2025-02-06 03:15:00|205931.2|205841.2|205926.3|205836.3|205931.2|205841.2|205926.3|205836.3|2
1738811740000|2025-02-06 03:15:40|205925|205835|205925.4|205835.4|205925.4|205835.4|205921.7|205831.7|3
1738811760000|2025-02-06 03:16:00|205919.3|205829.3|205901.1|205811.1|205919.3|205829.3|205901.1|205811.1|3
1738811780000|2025-02-06 03:16:20|205906.1|205816.1|205906.1|205816.1|205906.1|205816.1|205906.1|205816.1|1
1738811790000|2025-02-06 03:16:30|205911.7|205821.7|205906.2|205816.2|205912.6|205822.6|205906.2|205816.2|3
1738811800000|2025-02-06 03:16:40|205913.4|205823.4|205906.5|205816.5|205913.4|205823.4|205906.5|205816.5|2
1738811810000|2025-02-06 03:16:50|205911.7|205821.7|205923.4|205833.4|205923.4|205833.4|205911.7|205821.7|2
1738811820000|2025-02-06 03:17:00|205918.3|205828.3|205917.7|205827.7|205918.3|205828.3|205917.7|205827.7|2
1738811840000|2025-02-06 03:17:20|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|1
1738811850000|2025-02-06 03:17:30|205917.7|205827.7|205922.9|205832.9|205922.9|205832.9|205917.7|205827.7|2
1738811860000|2025-02-06 03:17:40|205917|205827|205917|205827|205917|205827|205917|205827|1
1738811870000|2025-02-06 03:17:50|205913.5|205823.5|205920|205830|205920|205830|205913.5|205823.5|2
1738811880000|2025-02-06 03:18:00|205923.7|205833.7|205923.7|205833.7|205923.7|205833.7|205923.7|205833.7|1
1738811900000|2025-02-06 03:18:20|205932.2|205842.2|205924.3|205834.3|205932.2|205842.2|205924.3|205834.3|2
1738811910000|2025-02-06 03:18:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738811930000|2025-02-06 03:18:50|205926|205836|205926|205836|205926|205836|205926|205836|1
1738811960000|2025-02-06 03:19:20|205925|205835|205925|205835|205925|205835|205925|205835|1
1738811990000|2025-02-06 03:19:50|205924|205834|205919.9|205829.9|205924|205834|205919.9|205829.9|3
1738812020000|2025-02-06 03:20:20|205923|205833|205923|205833|205923|205833|205923|205833|1
1738812030000|2025-02-06 03:20:30|205924.2|205834.2|205924.8|205834.8|205924.8|205834.8|205924.2|205834.2|2
1738812060000|2025-02-06 03:21:00|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812140000|2025-02-06 03:22:20|205925.5|205835.5|205925.5|205835.5|205925.5|205835.5|205925.5|205835.5|1
1738812160000|2025-02-06 03:22:40|205922|205832|205922|205832|205922|205832|205922|205832|1
1738812200000|2025-02-06 03:23:20|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812210000|2025-02-06 03:23:30|205925.5|205835.5|205925.5|205835.5|205925.5|205835.5|205925.5|205835.5|1
1738812240000|2025-02-06 03:24:00|205924.9|205834.9|205918.1|205828.1|205924.9|205834.9|205913.5|205823.5|4
1738812250000|2025-02-06 03:24:10|205921.9|205831.9|205921.9|205831.9|205921.9|205831.9|205921.9|205831.9|1
1738812280000|2025-02-06 03:24:40|205922.6|205832.6|205922.6|205832.6|205922.6|205832.6|205922.6|205832.6|1
1738812300000|2025-02-06 03:25:00|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812360000|2025-02-06 03:26:00|205926.2|205836.2|205926.2|205836.2|205926.2|205836.2|205926.2|205836.2|1
1738812400000|2025-02-06 03:26:40|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812420000|2025-02-06 03:27:00|205926.4|205836.4|205926.4|205836.4|205926.4|205836.4|205926.4|205836.4|1
1738812440000|2025-02-06 03:27:20|205925.6|205835.6|205925.6|205835.6|205925.6|205835.6|205925.6|205835.6|1
1738812480000|2025-02-06 03:28:00|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812500000|2025-02-06 03:28:20|205924.5|205834.5|205924.5|205834.5|205924.5|205834.5|205924.5|205834.5|1
1738812530000|2025-02-06 03:28:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812550000|2025-02-06 03:29:10|205926.1|205836.1|205926.1|205836.1|205926.1|205836.1|205926.1|205836.1|1
1738812590000|2025-02-06 03:29:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738812610000|2025-02-06 03:30:10|205926.7|205836.7|205916.7|205826.7|205933.9|205843.9|205916.4|205826.4|4
1738812620000|2025-02-06 03:30:20|205929.3|205839.3|205914.6|205824.6|205929.3|205839.3|205914.6|205824.6|2
1738812660000|2025-02-06 03:31:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738812670000|2025-02-06 03:31:10|205919.4|205829.4|205919.4|205829.4|205919.4|205829.4|205919.4|205829.4|1
1738812700000|2025-02-06 03:31:40|205913.7|205823.7|205913.1|205823.1|205913.7|205823.7|205913.1|205823.1|2
1738812710000|2025-02-06 03:31:50|205919.8|205829.8|205919.8|205829.8|205919.8|205829.8|205919.8|205829.8|1
1738812740000|2025-02-06 03:32:20|205912.3|205822.3|205919.1|205829.1|205919.1|205829.1|205912.3|205822.3|2
1738812770000|2025-02-06 03:32:50|205920|205830|205912.1|205822.1|205920|205830|205912.1|205822.1|2
1738812780000|2025-02-06 03:33:00|205919.3|205829.3|205918.9|205828.9|205919.3|205829.3|205918.9|205828.9|2
1738812820000|2025-02-06 03:33:40|205920|205830|205920|205830|205920|205830|205920|205830|1
1738812830000|2025-02-06 03:33:50|205914.3|205824.3|205914.3|205824.3|205914.3|205824.3|205914.3|205824.3|1
1738812840000|2025-02-06 03:34:00|205907.8|205817.8|205915.4|205825.4|205915.4|205825.4|205907.8|205817.8|3
1738812890000|2025-02-06 03:34:50|205920|205830|205920|205830|205920|205830|205920|205830|1
1738812900000|2025-02-06 03:35:00|205914.5|205824.5|205914.5|205824.5|205914.5|205824.5|205914.5|205824.5|1
1738812950000|2025-02-06 03:35:50|205920|205830|205914.2|205824.2|205920|205830|205914.2|205824.2|2
1738812990000|2025-02-06 03:36:30|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813010000|2025-02-06 03:36:50|205906.8|205816.8|205915.4|205825.4|205915.4|205825.4|205906.8|205816.8|4
1738813020000|2025-02-06 03:37:00|205910.3|205820.3|205915.7|205825.7|205915.7|205825.7|205910.3|205820.3|2
1738813030000|2025-02-06 03:37:10|205914.3|205824.3|205914.1|205824.1|205914.3|205824.3|205908.7|205818.7|3
1738813070000|2025-02-06 03:37:50|206007.1|205740.5|205918.9|205828.9|206007.1|205828.9|205918.9|205740.5|2
1738813090000|2025-02-06 03:38:10|205924|205834|205924|205834|205924|205834|205924|205834|1
1738813100000|2025-02-06 03:38:20|205915.4|205825.4|205911.9|205821.9|205919.8|205829.8|205911.9|205821.9|4
1738813110000|2025-02-06 03:38:30|205918.4|205828.4|205916.5|205826.5|205918.4|205828.4|205910.4|205820.4|3
1738813130000|2025-02-06 03:38:50|205921.1|205831.1|205921.1|205831.1|205921.1|205831.1|205921.1|205831.1|1
1738813140000|2025-02-06 03:39:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813150000|2025-02-06 03:39:10|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1738813160000|2025-02-06 03:39:20|205912.4|205822.4|205917|205827|205917|205827|205912.4|205822.4|2
1738813210000|2025-02-06 03:40:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813220000|2025-02-06 03:40:20|205917.4|205827.4|205916.7|205826.7|205917.4|205827.4|205911.7|205821.7|3
1738813270000|2025-02-06 03:41:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813280000|2025-02-06 03:41:20|205916.8|205826.8|205916.8|205826.8|205916.8|205826.8|205916.8|205826.8|1
1738813290000|2025-02-06 03:41:30|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|1
1738813310000|2025-02-06 03:41:50|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813330000|2025-02-06 03:42:10|205916.9|205826.9|205916.9|205826.9|205916.9|205826.9|205916.9|205826.9|1
1738813360000|2025-02-06 03:42:40|205920|205830|205920.9|205830.9|205920.9|205830.9|205920|205830|2
1738813390000|2025-02-06 03:43:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813420000|2025-02-06 03:43:40|205921.1|205831.1|205921.1|205831.1|205921.1|205831.1|205921.1|205831.1|1
1738813460000|2025-02-06 03:44:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813470000|2025-02-06 03:44:30|205920.9|205830.9|205920.9|205830.9|205920.9|205830.9|205920.9|205830.9|1
1738813500000|2025-02-06 03:45:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813530000|2025-02-06 03:45:30|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|1
1738813560000|2025-02-06 03:46:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813580000|2025-02-06 03:46:20|205920.4|205830.4|205920.4|205830.4|205920.4|205830.4|205920.4|205830.4|1
1738813620000|2025-02-06 03:47:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813640000|2025-02-06 03:47:20|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|1
1738813670000|2025-02-06 03:47:50|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813690000|2025-02-06 03:48:10|205920.2|205830.2|205920.2|205830.2|205920.2|205830.2|205920.2|205830.2|1
1738813730000|2025-02-06 03:48:50|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813750000|2025-02-06 03:49:10|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1738813790000|2025-02-06 03:49:50|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813800000|2025-02-06 03:50:00|205924|205834|205924|205834|205924|205834|205924|205834|1
1738813850000|2025-02-06 03:50:50|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1738813880000|2025-02-06 03:51:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813900000|2025-02-06 03:51:40|205921.3|205831.3|205921.3|205831.3|205921.3|205831.3|205921.3|205831.3|1
1738813930000|2025-02-06 03:52:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1738813950000|2025-02-06 03:52:30|205924.6|205834.6|205921.1|205831.1|205924.6|205834.6|205921.1|205831.1|2
1738813960000|2025-02-06 03:52:40|205924.6|205834.6|205921.1|205831.1|205924.6|205834.6|205921.1|205831.1|2
1738813970000|2025-02-06 03:52:50|205924.3|205834.3|205919.3|205829.3|205924.3|205834.3|205919.3|205829.3|2
1738814000000|2025-02-06 03:53:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1738814030000|2025-02-06 03:53:50|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1738814060000|2025-02-06 03:54:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1738814080000|2025-02-06 03:54:40|205919.9|205829.9|205919.9|205829.9|205919.9|205829.9|205919.9|205829.9|1
1738814100000|2025-02-06 03:55:00|205923.3|205833.3|205923.3|205833.3|205923.3|205833.3|205923.3|205833.3|1
1738814110000|2025-02-06 03:55:10|205919.9|205829.9|205919.9|205829.9|205919.9|205829.9|205919.9|205829.9|1
1738814130000|2025-02-06 03:55:30|205914|205824|205907.4|205817.4|205914|205824|205907.4|205817.4|2
1738814180000|2025-02-06 03:56:20|206001.1|205733.2|205910|205820|206001.1|205820|205910|205733.2|2
1738814190000|2025-02-06 03:56:30|205907.7|205817.7|205907.7|205817.7|205907.7|205817.7|205907.7|205817.7|1
1738814220000|2025-02-06 03:57:00|206001.1|205733.2|206001.1|205733.2|206001.1|205733.2|206001.1|205733.2|1
1738814240000|2025-02-06 03:57:20|205905.1|205815.1|205905.1|205815.1|205905.1|205815.1|205905.1|205815.1|1
1738814250000|2025-02-06 03:57:30|205906.8|205816.8|205906.8|205816.8|205906.8|205816.8|205906.8|205816.8|1
1738814270000|2025-02-06 03:57:50|205910|205820|205910|205820|205910|205820|205910|205820|1
1738814300000|2025-02-06 03:58:20|205906.3|205816.3|205906.3|205816.3|205906.3|205816.3|205906.3|205816.3|1
1738814310000|2025-02-06 03:58:30|205902.6|205812.6|205901.9|205811.9|205902.6|205812.6|205901.9|205811.9|2
1738814340000|2025-02-06 03:59:00|205904.8|205814.8|205904.9|205814.9|205906.6|205816.6|205904.8|205814.8|3
1738814350000|2025-02-06 03:59:10|205902.5|205812.5|205902.5|205812.5|205902.5|205812.5|205902.5|205812.5|1
1738814370000|2025-02-06 03:59:30|205903.3|205813.3|205903.3|205813.3|205903.3|205813.3|205903.3|205813.3|1
1738814380000|2025-02-06 03:59:40|205906.6|205816.6|205906.6|205816.6|205906.6|205816.6|205906.6|205816.6|1
1738814410000|2025-02-06 04:00:10|206000.8|205732.9|206000.8|205732.9|206000.8|205732.9|206000.8|205732.9|1
1738814420000|2025-02-06 04:00:20|205903.9|205813.9|205905.9|205815.9|205905.9|205815.9|205903.9|205813.9|2
1738814430000|2025-02-06 04:00:30|205908.8|205818.8|205905.6|205815.6|205908.8|205818.8|205905.6|205815.6|2
1738814440000|2025-02-06 04:00:40|205903.9|205813.9|205900.9|205810.9|205903.9|205813.9|205900.9|205810.9|2
1738814450000|2025-02-06 04:00:50|205903.7|205813.7|205903|205813|205903.7|205813.7|205903|205813|2
1738814470000|2025-02-06 04:01:10|205902|205812|205886.1|205796.1|205902|205812|205886.1|205796.1|2
1738814480000|2025-02-06 04:01:20|205885.6|205795.6|205885.6|205795.6|205885.6|205795.6|205885.6|205795.6|1
1738814490000|2025-02-06 04:01:30|205876.2|205786.2|205878.7|205788.7|205878.7|205788.7|205870.1|205780.1|3
1738814500000|2025-02-06 04:01:40|205881.6|205791.6|205881.6|205791.6|205881.6|205791.6|205881.6|205791.6|1
1738814510000|2025-02-06 04:01:50|205878.7|205788.7|205882|205792|205882|205792|205878.7|205788.7|2
1738814540000|2025-02-06 04:02:20|205882.5|205792.5|205884.9|205794.9|205884.9|205794.9|205882.5|205792.5|2
1738814580000|2025-02-06 04:03:00|205890|205800|205885|205795|205890|205800|205885|205795|2
1738814600000|2025-02-06 04:03:20|205887.2|205797.2|205886.3|205796.3|205887.2|205797.2|205886.3|205796.3|2
1738814610000|2025-02-06 04:03:30|205882.8|205792.8|205882.8|205792.8|205882.8|205792.8|205882.8|205792.8|1
1738814620000|2025-02-06 04:03:40|205886.1|205796.1|205886.9|205796.9|205886.9|205796.9|205886.1|205796.1|2
1738814630000|2025-02-06 04:03:50|205886.1|205796.1|205883.3|205793.3|205886.1|205796.1|205883.3|205793.3|2
1738814670000|2025-02-06 04:04:30|205970.5|205702.1|205970.5|205702.1|205970.5|205702.1|205970.5|205702.1|1
1738814680000|2025-02-06 04:04:40|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1738814690000|2025-02-06 04:04:50|205883.9|205793.9|205883.9|205793.9|205883.9|205793.9|205880.8|205790.8|3
1738814710000|2025-02-06 04:05:10|205884.5|205794.5|205883.9|205793.9|205884.5|205794.5|205883.9|205793.9|2
1738814740000|2025-02-06 04:05:40|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1738814750000|2025-02-06 04:05:50|205885.1|205795.1|205885.1|205795.1|205885.1|205795.1|205885.1|205795.1|1
1738814790000|2025-02-06 04:06:30|205970.4|205702.1|205970.4|205702.1|205970.4|205702.1|205970.4|205702.1|1
1738814800000|2025-02-06 04:06:40|205882.5|205792.5|205885.3|205795.3|205885.3|205795.3|205882.5|205792.5|2
1738814810000|2025-02-06 04:06:50|205887.8|205797.8|205886.1|205796.1|205887.8|205797.8|205886.1|205796.1|2
1738814820000|2025-02-06 04:07:00|205885.3|205795.3|205886.1|205796.1|205886.1|205796.1|205885.3|205795.3|2
1738814840000|2025-02-06 04:07:20|205885|205795|205882.5|205792.5|205885|205795|205882.5|205792.5|2
1738814860000|2025-02-06 04:07:40|205884.9|205794.9|205884.9|205794.9|205884.9|205794.9|205884.9|205794.9|1
1738814900000|2025-02-06 04:08:20|205970.1|205701.9|205970.1|205701.9|205970.1|205701.9|205970.1|205701.9|1
1738814910000|2025-02-06 04:08:30|205975.1|205702.7|205886.4|205796.4|205975.1|205796.4|205885|205702.7|3
1738814950000|2025-02-06 04:09:10|205972.9|205703|205977.9|205702.3|205977.9|205703|205972.9|205702.3|2
1738814970000|2025-02-06 04:09:30|205888.3|205798.3|205888.3|205798.3|205888.3|205798.3|205888.3|205798.3|1
1738814980000|2025-02-06 04:09:40|205887.2|205797.2|205887.2|205797.2|205887.2|205797.2|205887.2|205797.2|1
1738815020000|2025-02-06 04:10:20|205972.4|205703.3|205887.4|205797.4|205972.4|205797.4|205887.4|205703.3|2
1738815030000|2025-02-06 04:10:30|205885.8|205795.8|205885.8|205795.8|205885.8|205795.8|205885.8|205795.8|1
1738815060000|2025-02-06 04:11:00|205882.9|205792.9|205882.9|205792.9|205882.9|205792.9|205882.9|205792.9|1
1738815100000|2025-02-06 04:11:40|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1738815120000|2025-02-06 04:12:00|205884.7|205794.7|205884.7|205794.7|205884.7|205794.7|205884.7|205794.7|1
1738815130000|2025-02-06 04:12:10|205885.8|205795.8|205885.8|205795.8|205885.8|205795.8|205885.8|205795.8|1
1738815140000|2025-02-06 04:12:20|205885.6|205795.6|205884.7|205794.7|205885.6|205795.6|205884.7|205794.7|2
1738815150000|2025-02-06 04:12:30|205882.5|205792.5|205885|205795|205890|205800|205882.5|205792.5|3
1738815170000|2025-02-06 04:12:50|205886.2|205796.2|205885.4|205795.4|205886.2|205796.2|205885.4|205795.4|2
1738815220000|2025-02-06 04:13:40|205969.9|205701.7|205905.6|205815.6|205974.7|205815.6|205905.6|205701.7|3
1738815230000|2025-02-06 04:13:50|205907.2|205817.2|205916.2|205826.2|205916.2|205826.2|205907.2|205817.2|3
1738815240000|2025-02-06 04:14:00|205909.5|205819.5|205915.8|205825.8|205915.8|205825.8|205909.5|205819.5|2
1738815290000|2025-02-06 04:14:50|205995.4|205727.2|205995.4|205727.2|205995.4|205727.2|205995.4|205727.2|1
1738815300000|2025-02-06 04:15:00|205913.3|205727.3|205915.5|205825.5|205915.5|205825.5|205913.3|205727.3|3
1738815350000|2025-02-06 04:15:50|205995.4|205727.3|205914.3|205824.3|205995.4|205824.3|205914.3|205727.3|2
1738815360000|2025-02-06 04:16:00|205916.2|205826.2|205916.2|205826.2|205916.2|205826.2|205916.2|205826.2|1
1738815390000|2025-02-06 04:16:30|205920|205830|205920|205830|205920|205830|205920|205830|1
1738815410000|2025-02-06 04:16:50|205916.7|205826.7|205916.7|205826.7|205916.7|205826.7|205916.7|205826.7|1
1738815450000|2025-02-06 04:17:30|205920|205830|205920|205830|205920|205830|205920|205830|1
1738815460000|2025-02-06 04:17:40|205915.9|205825.9|205915.9|205825.9|205915.9|205825.9|205915.9|205825.9|1
1738815510000|2025-02-06 04:18:30|205920|205830|205920|205830|205920|205830|205920|205830|1
1738815520000|2025-02-06 04:18:40|205915.3|205825.3|205915.3|205825.3|205915.3|205825.3|205915.3|205825.3|1
1738815570000|2025-02-06 04:19:30|206002.7|205734.8|205914.1|205824.1|206002.7|205824.1|205914.1|205734.8|2
1738815600000|2025-02-06 04:20:00|205916.1|205826.1|205916.1|205826.1|205916.1|205826.1|205916.1|205826.1|1
1738815610000|2025-02-06 04:20:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1738815630000|2025-02-06 04:20:30|205916.3|205826.3|205916.3|205826.3|205916.3|205826.3|205916.3|205826.3|1
1738815660000|2025-02-06 04:21:00|205920|205830|205920|205830|205920|205830|205920|205830|1
1738815680000|2025-02-06 04:21:20|205917.8|205827.8|205917.8|205827.8|205917.8|205827.8|205917.8|205827.8|1
1738815700000|2025-02-06 04:21:40|205919.4|205829.4|205919.4|205829.4|205919.4|205829.4|205919.4|205829.4|1
1738815720000|2025-02-06 04:22:00|205925|205835|205922.6|205832.6|205925|205835|205916|205826|4
1738815750000|2025-02-06 04:22:30|205915.4|205825.4|205919.8|205829.8|205919.8|205829.8|205915.4|205825.4|2
1738815790000|2025-02-06 04:23:10|205997.2|205732.2|205997.2|205732.2|205997.2|205732.2|205997.2|205732.2|1
1738815800000|2025-02-06 04:23:20|205993.3|205728.3|205919.2|205829.2|205993.3|205829.2|205916.2|205728.3|3
1738815830000|2025-02-06 04:23:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738815850000|2025-02-06 04:24:10|205921.9|205831.9|205918.8|205828.8|205921.9|205831.9|205918.8|205828.8|2
1738815870000|2025-02-06 04:24:30|205915.8|205825.8|205918.8|205828.8|205918.8|205828.8|205915.8|205825.8|2
1738815900000|2025-02-06 04:25:00|205925|205835|205917.2|205827.2|205925|205835|205917.2|205827.2|2
1738815930000|2025-02-06 04:25:30|205919.8|205829.8|205919.8|205829.8|205919.8|205829.8|205919.8|205829.8|1
1738815950000|2025-02-06 04:25:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738815960000|2025-02-06 04:26:00|205919.5|205829.5|205919.5|205829.5|205919.5|205829.5|205919.5|205829.5|1
1738815980000|2025-02-06 04:26:20|205916.8|205826.8|205916.8|205826.8|205916.8|205826.8|205916.8|205826.8|1
1738815990000|2025-02-06 04:26:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816010000|2025-02-06 04:26:50|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|1
1738816050000|2025-02-06 04:27:30|206004.3|205736.5|206004.3|205736.5|206004.3|205736.5|206004.3|205736.5|1
1738816070000|2025-02-06 04:27:50|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|1
1738816110000|2025-02-06 04:28:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816120000|2025-02-06 04:28:40|205920.5|205830.5|205920.5|205830.5|205920.5|205830.5|205920.5|205830.5|1
1738816170000|2025-02-06 04:29:30|206002.9|205737.9|205925|205835|206002.9|205835|205925|205737.9|2
1738816180000|2025-02-06 04:29:40|205920.4|205830.4|205920.4|205830.4|205920.4|205830.4|205920.4|205830.4|1
1738816210000|2025-02-06 04:30:10|205925|205835|205923|205833|205925|205835|205923|205833|2
1738816220000|2025-02-06 04:30:20|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|1
1738816230000|2025-02-06 04:30:30|205924.7|205834.7|205924.7|205834.7|205924.7|205834.7|205924.7|205834.7|1
1738816240000|2025-02-06 04:30:40|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|205921.5|205831.5|1
1738816270000|2025-02-06 04:31:10|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816280000|2025-02-06 04:31:20|205994.1|205729.1|205994.1|205729.1|205994.1|205729.1|205994.1|205729.1|1
1738816290000|2025-02-06 04:31:30|205991.1|205726.1|205921.9|205831.9|205991.1|205835|205921.9|205726.1|3
1738816310000|2025-02-06 04:31:50|205918.2|205828.2|205920.4|205830.4|205920.4|205830.4|205918.2|205828.2|2
1738816340000|2025-02-06 04:32:20|205918.1|205828.1|205918.1|205828.1|205918.1|205828.1|205918.1|205828.1|1
1738816350000|2025-02-06 04:32:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816370000|2025-02-06 04:32:50|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|205920.3|205830.3|1
1738816400000|2025-02-06 04:33:20|205992|205727|205992|205727|205992|205727|205992|205727|1
1738816410000|2025-02-06 04:33:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816420000|2025-02-06 04:33:40|205922.9|205832.9|205922.9|205832.9|205922.9|205832.9|205922.9|205832.9|1
1738816450000|2025-02-06 04:34:10|205921.8|205831.8|205925|205835|205925|205835|205921.8|205831.8|3
1738816480000|2025-02-06 04:34:40|205922.9|205832.9|205922.9|205832.9|205922.9|205832.9|205922.9|205832.9|1
1738816500000|2025-02-06 04:35:00|205917.1|205827.1|205923.5|205833.5|205923.7|205833.7|205916.9|205826.9|4
1738816530000|2025-02-06 04:35:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816560000|2025-02-06 04:36:00|205922.7|205832.7|205922.7|205832.7|205922.7|205832.7|205922.7|205832.7|1
1738816590000|2025-02-06 04:36:30|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816600000|2025-02-06 04:36:40|205917.5|205827.5|205923.7|205833.7|205923.7|205833.7|205917.1|205827.1|4
1738816630000|2025-02-06 04:37:10|205917.2|205827.2|205924.9|205834.9|205924.9|205834.9|205917.2|205827.2|4
1738816640000|2025-02-06 04:37:20|205921.9|205831.9|205921.9|205831.9|205921.9|205831.9|205921.9|205831.9|1
1738816690000|2025-02-06 04:38:10|205922|205832|205922|205832|205922|205832|205922|205832|1
1738816700000|2025-02-06 04:38:20|205923|205833|205923|205833|205923|205833|205923|205833|1
1738816730000|2025-02-06 04:38:50|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816740000|2025-02-06 04:39:00|205926|205836|205927.6|205837.6|205927.6|205837.6|205926|205836|3
1738816770000|2025-02-06 04:39:30|205945|205775|205925|205835|205945|205835|205925|205775|2
1738816790000|2025-02-06 04:39:50|205928.2|205838.2|205928.2|205838.2|205928.2|205838.2|205928.2|205838.2|1
1738816830000|2025-02-06 04:40:30|205925|205835|205925.1|205835.1|205925.1|205835.1|205922.1|205832.1|4
1738816840000|2025-02-06 04:40:40|205927.4|205837.4|205927.4|205837.4|205927.4|205837.4|205927.4|205837.4|1
1738816850000|2025-02-06 04:40:50|205919.6|205829.6|205926.7|205836.7|205926.7|205836.7|205919.6|205829.6|2
1738816870000|2025-02-06 04:41:10|205923|205833|205923|205833|205923|205833|205923|205833|1
1738816900000|2025-02-06 04:41:40|205925|205835|205925|205835|205925|205835|205925|205835|1
1738816930000|2025-02-06 04:42:10|205923|205833|205923|205833|205923|205833|205923|205833|1
1738816950000|2025-02-06 04:42:30|205924.5|205834.5|205924.5|205834.5|205924.5|205834.5|205924.5|205834.5|1
1738816990000|2025-02-06 04:43:10|205923|205833|205923|205833|205923|205833|205923|205833|1
1738817010000|2025-02-06 04:43:30|205925.2|205835.2|205925.2|205835.2|205925.2|205835.2|205925.2|205835.2|1
1738817040000|2025-02-06 04:44:00|205923|205833|205923|205833|205923|205833|205923|205833|1
1738817060000|2025-02-06 04:44:20|205924.7|205834.7|205924.7|205834.7|205924.7|205834.7|205924.7|205834.7|1
1738817090000|2025-02-06 04:44:50|205923|205833|205923|205833|205923|205833|205923|205833|1
1738817100000|2025-02-06 04:45:00|205928.8|205838.8|205926.3|205836.3|205928.8|205838.8|205923.4|205833.4|4
1738817110000|2025-02-06 04:45:10|205917.8|205827.8|205924.9|205834.9|205925.6|205835.6|205917.8|205827.8|4
1738817140000|2025-02-06 04:45:40|205923|205833|205923|205833|205923|205833|205923|205833|1
1738817160000|2025-02-06 04:46:00|205918.6|205828.6|205924.5|205834.5|205924.5|205834.5|205918.6|205828.6|3
1738817170000|2025-02-06 04:46:10|205917.5|205827.5|205924.1|205834.1|205924.1|205834.1|205917.5|205827.5|2
1738817200000|2025-02-06 04:46:40|205917.2|205827.2|205924.1|205834.1|205924.1|205834.1|205917.2|205827.2|2
1738817210000|2025-02-06 04:46:50|205926.9|205836.9|205926.9|205836.9|205926.9|205836.9|205926.9|205836.9|1
1738817220000|2025-02-06 04:47:00|205919.9|205829.9|205926.2|205836.2|205926.2|205836.2|205919.9|205829.9|2
1738817240000|2025-02-06 04:47:20|205923|205833|205923|205833|205923|205833|205923|205833|1
1738817260000|2025-02-06 04:47:40|205926.1|205836.1|205926.1|205836.1|205926.1|205836.1|205926.1|205836.1|1
1738817270000|2025-02-06 04:47:50|205929.2|205839.2|205931.5|205841.5|205931.5|205841.5|205929.2|205839.2|2
1738817280000|2025-02-06 04:48:00|205935.1|205845.1|205954.7|205864.7|205954.7|205864.7|205935.1|205845.1|2
1738817320000|2025-02-06 04:48:40|206049.2|205783.9|206049.2|205783.9|206049.2|205783.9|206049.2|205783.9|1
1738817330000|2025-02-06 04:48:50|205955.1|205865.1|205955.1|205865.1|205955.1|205865.1|205955.1|205865.1|1
1738817340000|2025-02-06 04:49:00|205956.7|205866.7|205968.5|205878.5|205968.5|205878.5|205956.7|205866.7|4
1738817360000|2025-02-06 04:49:20|205971.1|205881.1|205971.1|205881.1|205971.1|205881.1|205971.1|205881.1|1
1738817400000|2025-02-06 04:50:00|205987|205810|205966.9|205876.9|205987|205876.9|205966.9|205810|2
1738817430000|2025-02-06 04:50:30|205967.1|205877.1|205967.1|205877.1|205967.1|205877.1|205967.1|205877.1|1
1738817470000|2025-02-06 04:51:10|205966|205876|205972.5|205882.5|206030|205882.5|205966|205860|4
1738817500000|2025-02-06 04:51:40|205965.8|205875.8|205962|205872|205965.8|205875.8|205962|205872|2
1738817510000|2025-02-06 04:51:50|205963.2|205873.2|205956.3|205866.3|205963.2|205873.2|205956.3|205866.3|3
1738817520000|2025-02-06 04:52:00|205961.3|205871.3|205955.8|205865.8|205962.9|205872.9|205955.8|205865.8|4
1738817530000|2025-02-06 04:52:10|205959.3|205869.3|205959.3|205869.3|205959.3|205869.3|205959.3|205869.3|1
1738817550000|2025-02-06 04:52:30|205962.7|205872.7|205962.7|205872.7|205962.7|205872.7|205962.7|205872.7|1
1738817560000|2025-02-06 04:52:40|205958.9|205868.9|205958.9|205868.9|205958.9|205868.9|205958.9|205868.9|1
1738817570000|2025-02-06 04:52:50|205951.7|205861.7|205949.2|205859.2|205951.7|205861.7|205945.1|205855.1|3
1738817580000|2025-02-06 04:53:00|205944.9|205854.9|205945.2|205855.2|205954.9|205864.9|205944.9|205854.9|5
1738817610000|2025-02-06 04:53:30|205952.4|205862.4|205957.8|205867.8|205961.2|205871.2|205952.4|205862.4|3
1738817630000|2025-02-06 04:53:50|205961.2|205871.2|205960.8|205870.8|205961.2|205871.2|205957.4|205867.4|3
1738817640000|2025-02-06 04:54:00|205957.4|205867.4|205957.4|205867.4|205957.4|205867.4|205957.4|205867.4|1
1738817680000|2025-02-06 04:54:40|205960|205870|205960|205870|205960|205870|205960|205870|1
1738817690000|2025-02-06 04:54:50|205955|205865|205956.4|205866.4|205956.4|205866.4|205955|205865|2
1738817710000|2025-02-06 04:55:10|205960.6|205870.6|205962.2|205872.2|205962.2|205872.2|205960.6|205870.6|2
1738817740000|2025-02-06 04:55:40|205960|205870|205960|205870|205960|205870|205960|205870|1
1738817760000|2025-02-06 04:56:00|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|1
1738817790000|2025-02-06 04:56:30|205960|205870|205960|205870|205960|205870|205960|205870|1
1738817820000|2025-02-06 04:57:00|205962.3|205872.3|205962.3|205872.3|205962.3|205872.3|205962.3|205872.3|1
1738817870000|2025-02-06 04:57:50|206051.8|205786.7|205962.1|205872.1|206051.8|205873.2|205962.1|205786.7|3
1738817900000|2025-02-06 04:58:20|205960|205870|205960|205870|205960|205870|205960|205870|1
1738817930000|2025-02-06 04:58:50|205961.9|205871.9|205961.9|205871.9|205961.9|205871.9|205961.9|205871.9|1
1738817960000|2025-02-06 04:59:20|205960|205870|205960|205870|205960|205870|205960|205870|1
1738817980000|2025-02-06 04:59:40|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|1
1738818000000|2025-02-06 05:00:00|205961.7|205871.7|205961.7|205871.7|205961.7|205871.7|205961.7|205871.7|1
1738818040000|2025-02-06 05:00:40|206052.8|205787.7|205963.5|205873.5|206052.8|205873.5|205963.5|205787.7|2
1738818050000|2025-02-06 05:00:50|205962.3|205872.3|205962.3|205872.3|205962.3|205872.3|205962.3|205872.3|1
1738818060000|2025-02-06 05:01:00|205958.1|205868.1|205961.5|205871.5|205961.5|205871.5|205958.1|205868.1|2
1738818090000|2025-02-06 05:01:30|205960|205870|205956|205866|205960|205870|205956|205866|3
1738818110000|2025-02-06 05:01:50|205952.6|205862.6|205952.6|205862.6|205952.6|205862.6|205952.6|205862.6|1
1738818120000|2025-02-06 05:02:00|205959.7|205869.7|205961.3|205871.3|205961.3|205871.3|205959.7|205869.7|2
1738818150000|2025-02-06 05:02:30|205960|205870|205960|205870|205960|205870|205960|205870|1
1738818170000|2025-02-06 05:02:50|205956.9|205866.9|205955.3|205865.3|205956.9|205866.9|205955.3|205865.3|2
1738818190000|2025-02-06 05:03:10|205956.9|205866.9|205956.9|205866.9|205956.9|205866.9|205956.9|205866.9|1
1738818200000|2025-02-06 05:03:20|205958.8|205868.8|205958.8|205868.8|205958.8|205868.8|205958.8|205868.8|1
1738818210000|2025-02-06 05:03:30|205953.7|205863.7|205952.8|205862.8|205953.7|205863.7|205952.8|205862.8|2
1738818250000|2025-02-06 05:04:10|205955|205865|205955|205865|205955|205865|205955|205865|1
1738818260000|2025-02-06 05:04:20|205953.6|205863.6|205953.6|205863.6|205953.6|205863.6|205953.6|205863.6|1
1738818270000|2025-02-06 05:04:30|205948|205858|205937.3|205847.3|205948|205858|205937.3|205847.3|2
1738818300000|2025-02-06 05:05:00|205943|205853|205937.3|205847.3|205943|205853|205937.3|205847.3|2
1738818330000|2025-02-06 05:05:30|205930|205840|205934.4|205844.4|205934.4|205844.4|205930|205840|2
1738818360000|2025-02-06 05:06:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818380000|2025-02-06 05:06:20|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|1
1738818400000|2025-02-06 05:06:40|205936.4|205846.4|205936.4|205846.4|205936.4|205846.4|205936.4|205846.4|1
1738818410000|2025-02-06 05:06:50|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|1
1738818420000|2025-02-06 05:07:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818440000|2025-02-06 05:07:20|205933.3|205843.3|205933.3|205843.3|205933.3|205843.3|205933.3|205843.3|1
1738818480000|2025-02-06 05:08:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818490000|2025-02-06 05:08:10|205932.4|205842.4|205932.4|205842.4|205932.4|205842.4|205932.4|205842.4|1
1738818530000|2025-02-06 05:08:50|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818550000|2025-02-06 05:09:10|205932.2|205842.2|205932.2|205842.2|205932.2|205842.2|205932.2|205842.2|1
1738818600000|2025-02-06 05:10:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818620000|2025-02-06 05:10:20|205931.7|205841.7|205931.7|205841.7|205931.7|205841.7|205931.7|205841.7|1
1738818650000|2025-02-06 05:10:50|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818670000|2025-02-06 05:11:10|205933.9|205843.9|205933.9|205843.9|205933.9|205843.9|205933.9|205843.9|1
1738818700000|2025-02-06 05:11:40|205932.6|205842.6|205932.6|205842.6|205932.6|205842.6|205932.6|205842.6|1
1738818710000|2025-02-06 05:11:50|205930|205840|205930|205840|205930|205840|205930|205840|1
1738818730000|2025-02-06 05:12:10|205931.5|205841.5|205931.5|205841.5|205931.5|205841.5|205931.5|205841.5|1
1738818760000|2025-02-06 05:12:40|205930|205840|205901.5|205811.5|205931.4|205841.4|205894|205804|5
1738818770000|2025-02-06 05:12:50|205904.2|205814.2|205904.2|205814.2|205904.2|205814.2|205904.2|205814.2|1
1738818780000|2025-02-06 05:13:00|205911.4|205821.4|205917.4|205827.4|205917.4|205827.4|205911.4|205821.4|2
1738818810000|2025-02-06 05:13:30|205996.7|205737.4|205996.7|205737.4|205996.7|205737.4|205996.7|205737.4|1
1738818830000|2025-02-06 05:13:50|205923|205833|205919.2|205829.2|205923|205833|205919.2|205829.2|2
1738818840000|2025-02-06 05:14:00|205911.5|205821.5|205916.6|205826.6|205916.6|205826.6|205911.5|205821.5|2
1738818880000|2025-02-06 05:14:40|205981.7|205722.4|205895.9|205805.9|205981.7|205805.9|205895.9|205722.4|2
1738818910000|2025-02-06 05:15:10|205890|205800|205903.7|205813.7|205903.7|205813.7|205890|205800|3
1738818940000|2025-02-06 05:15:40|205941|205775|205941|205775|205941|205775|205941|205775|1
1738818960000|2025-02-06 05:16:00|205898.8|205808.8|205894.5|205804.5|205898.8|205808.8|205894.5|205804.5|2
1738819000000|2025-02-06 05:16:40|205890|205800|205890|205800|205890|205800|205890|205800|1
1738819010000|2025-02-06 05:16:50|205898.7|205808.7|205903|205813|205903|205813|205898.7|205808.7|2
1738819060000|2025-02-06 05:17:40|205989|205726.9|205903.8|205813.8|205989|205813.8|205903.8|205726.9|3
1738819110000|2025-02-06 05:18:30|205941|205775|205941|205775|205941|205775|205941|205775|1
1738819120000|2025-02-06 05:18:40|205904.4|205814.4|205904.4|205814.4|205904.4|205814.4|205904.4|205814.4|1
1738819130000|2025-02-06 05:18:50|205893.6|205803.6|205887.7|205797.7|205893.6|205803.6|205849.3|205759.3|7
1738819140000|2025-02-06 05:19:00|205884.1|205794.1|205883.2|205793.2|205884.1|205794.1|205883.2|205793.2|2
1738819160000|2025-02-06 05:19:20|205881.9|205791.9|205881.9|205791.9|205881.9|205791.9|205881.9|205791.9|1
1738819170000|2025-02-06 05:19:30|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819190000|2025-02-06 05:19:50|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|1
1738819220000|2025-02-06 05:20:20|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819250000|2025-02-06 05:20:50|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|205880.6|205790.6|1
1738819280000|2025-02-06 05:21:20|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819300000|2025-02-06 05:21:40|205875.5|205785.5|205881.3|205791.3|205881.3|205791.3|205875.5|205785.5|2
1738819320000|2025-02-06 05:22:00|205880|205790|205880|205790|205880|205790|205880|205790|1
1738819340000|2025-02-06 05:22:20|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819360000|2025-02-06 05:22:40|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|1
1738819390000|2025-02-06 05:23:10|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819410000|2025-02-06 05:23:30|205880.5|205790.5|205880.5|205790.5|205880.5|205790.5|205880.5|205790.5|1
1738819450000|2025-02-06 05:24:10|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|205877.5|205787.5|1
1738819460000|2025-02-06 05:24:20|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|1
1738819480000|2025-02-06 05:24:40|205888.2|205798.2|205884.7|205794.7|205888.2|205798.2|205884.7|205794.7|2
1738819520000|2025-02-06 05:25:20|205880|205790|205880|205790|205880|205790|205880|205790|1
1738819540000|2025-02-06 05:25:40|205882.7|205792.7|205882.7|205792.7|205882.7|205792.7|205882.7|205792.7|1
1738819550000|2025-02-06 05:25:50|205890.3|205800.3|205912.8|205822.8|205912.8|205822.8|205890.3|205800.3|2
1738819560000|2025-02-06 05:26:00|205908.2|205818.2|205901.5|205811.5|205908.2|205818.2|205901.5|205811.5|2
1738819590000|2025-02-06 05:26:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819610000|2025-02-06 05:26:50|205901.6|205811.6|205901.6|205811.6|205901.6|205811.6|205901.6|205811.6|1
1738819650000|2025-02-06 05:27:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819670000|2025-02-06 05:27:50|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|1
1738819710000|2025-02-06 05:28:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819720000|2025-02-06 05:28:40|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|1
1738819730000|2025-02-06 05:28:50|205900.2|205810.2|205900.2|205810.2|205900.2|205810.2|205900.2|205810.2|1
1738819760000|2025-02-06 05:29:20|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819780000|2025-02-06 05:29:40|205990.6|205725.5|205900.1|205810.1|205990.6|205810.1|205900.1|205725.5|2
1738819830000|2025-02-06 05:30:30|205945|205765|205901.5|205811.5|205945|205811.5|205901.5|205765|2
1738819870000|2025-02-06 05:31:10|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819890000|2025-02-06 05:31:30|205901.4|205811.4|205901.4|205811.4|205901.4|205811.4|205901.4|205811.4|1
1738819920000|2025-02-06 05:32:00|205945|205765|205945|205765|205945|205765|205945|205765|1
1738819940000|2025-02-06 05:32:20|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|1
1738819980000|2025-02-06 05:33:00|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820000000|2025-02-06 05:33:20|205899.9|205809.9|205899.9|205809.9|205899.9|205809.9|205899.9|205809.9|1
1738820050000|2025-02-06 05:34:10|205945|205765|205899.8|205809.8|205945|205809.8|205899.8|205765|2
1738820090000|2025-02-06 05:34:50|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820110000|2025-02-06 05:35:10|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|1
1738820150000|2025-02-06 05:35:50|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820160000|2025-02-06 05:36:00|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|1
1738820220000|2025-02-06 05:37:00|205988|205723|205900.3|205810.3|205988|205810.5|205900.3|205723|3
1738820250000|2025-02-06 05:37:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820270000|2025-02-06 05:37:50|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|1
1738820310000|2025-02-06 05:38:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820330000|2025-02-06 05:38:50|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|1
1738820360000|2025-02-06 05:39:20|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820380000|2025-02-06 05:39:40|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|205900.3|205810.3|1
1738820420000|2025-02-06 05:40:20|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820440000|2025-02-06 05:40:40|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|1
1738820470000|2025-02-06 05:41:10|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820490000|2025-02-06 05:41:30|205902|205812|205902|205812|205902|205812|205902|205812|1
1738820500000|2025-02-06 05:41:40|205903|205813|205903|205813|205903|205813|205903|205813|1
1738820530000|2025-02-06 05:42:10|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820550000|2025-02-06 05:42:30|205902.2|205812.2|205902.2|205812.2|205902.2|205812.2|205902.2|205812.2|1
1738820600000|2025-02-06 05:43:20|205945|205765|205901.9|205811.9|205945|205811.9|205901.9|205765|2
1738820640000|2025-02-06 05:44:00|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820660000|2025-02-06 05:44:20|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|1
1738820680000|2025-02-06 05:44:40|205902|205812|205902|205812|205902|205812|205902|205812|1
1738820700000|2025-02-06 05:45:00|205994.1|205716|205945|205765|205994.1|205765|205945|205716|2
1738820710000|2025-02-06 05:45:10|205901.5|205811.5|205901.5|205811.5|205901.5|205811.5|205901.5|205811.5|1
1738820760000|2025-02-06 05:46:00|205994.6|205715.3|205988.4|205716.3|205994.6|205716.3|205988.4|205715.3|2
1738820770000|2025-02-06 05:46:10|205901.9|205811.9|205901.3|205811.3|205901.9|205811.9|205901.3|205811.3|2
1738820820000|2025-02-06 05:47:00|205988.5|205716.1|205902.1|205812.1|205988.5|205812.1|205902.1|205716.1|2
1738820830000|2025-02-06 05:47:10|205901.4|205811.4|205901.4|205811.4|205901.4|205811.4|205901.4|205811.4|1
1738820860000|2025-02-06 05:47:40|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820870000|2025-02-06 05:47:50|205996.3|205727.4|205945|205765|205996.3|205765|205945|205727.4|2
1738820880000|2025-02-06 05:48:00|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|205901.3|205811.3|1
1738820920000|2025-02-06 05:48:40|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820930000|2025-02-06 05:48:50|205900.7|205810.7|205900.7|205810.7|205900.7|205810.7|205900.7|205810.7|1
1738820940000|2025-02-06 05:49:00|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|205900.1|205810.1|1
1738820960000|2025-02-06 05:49:20|205902.4|205812.4|205900.7|205810.7|205902.4|205812.4|205900.7|205810.7|2
1738820970000|2025-02-06 05:49:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738820990000|2025-02-06 05:49:50|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|205900.5|205810.5|1
1738821020000|2025-02-06 05:50:20|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821040000|2025-02-06 05:50:40|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|1
1738821090000|2025-02-06 05:51:30|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821100000|2025-02-06 05:51:40|205900.6|205810.6|205900.9|205810.9|205900.9|205810.9|205900.6|205810.6|2
1738821110000|2025-02-06 05:51:50|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|1
1738821130000|2025-02-06 05:52:10|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821150000|2025-02-06 05:52:30|205901.9|205811.9|205901.9|205811.9|205901.9|205811.9|205901.9|205811.9|1
1738821190000|2025-02-06 05:53:10|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821210000|2025-02-06 05:53:30|205901.6|205811.6|205901.6|205811.6|205901.6|205811.6|205901.6|205811.6|1
1738821230000|2025-02-06 05:53:50|205902.4|205812.4|205901.6|205811.6|205902.4|205812.4|205901.6|205811.6|2
1738821240000|2025-02-06 05:54:00|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821260000|2025-02-06 05:54:20|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|205900.9|205810.9|1
1738821290000|2025-02-06 05:54:50|205945|205765|205945|205765|205945|205765|205945|205765|1
1738821300000|2025-02-06 05:55:00|205889.9|205799.9|205878.3|205788.3|205889.9|205799.9|205872.8|205782.8|3
1738821340000|2025-02-06 05:55:40|205880|205790|205880|205790|205880|205790|205880|205790|1
1738821360000|2025-02-06 05:56:00|205958.6|205689.9|205877.4|205787.4|205958.6|205787.4|205876|205689.9|3
1738821390000|2025-02-06 05:56:30|205880|205790|205880|205790|205880|205790|205880|205790|1
1738821410000|2025-02-06 05:56:50|205887.3|205797.3|205888.6|205798.6|205890.3|205800.3|205887.3|205797.3|3
1738821420000|2025-02-06 05:57:00|205884.1|205794.1|205889.6|205799.6|205895.5|205805.5|205884.1|205794.1|4
1738821450000|2025-02-06 05:57:30|205896.3|205806.3|205891.3|205801.3|205896.3|205806.3|205891.3|205801.3|2
1738821460000|2025-02-06 05:57:40|205925|205765|205925|205765|205925|205765|205925|205765|1
1738821470000|2025-02-06 05:57:50|205894|205804|205894|205804|205894|205804|205894|205804|1
1738821510000|2025-02-06 05:58:30|205925|205765|205925|205765|205925|205765|205925|205765|1
1738821530000|2025-02-06 05:58:50|205893.4|205803.4|205893.4|205803.4|205893.4|205803.4|205893.4|205803.4|1
1738821550000|2025-02-06 05:59:10|205891.7|205801.7|205893.4|205803.4|205898.4|205808.4|205891.7|205801.7|3
1738821580000|2025-02-06 05:59:40|205925|205765|205925|205765|205925|205765|205925|205765|1
1738821600000|2025-02-06 06:00:00|205892.8|205802.8|205892.8|205802.8|205892.8|205802.8|205892.8|205802.8|1
1738821640000|2025-02-06 06:00:40|205925|205765|205915.8|205825.8|205925|205830.5|205901.6|205765|4
1738821670000|2025-02-06 06:01:10|205915|205825|205921.6|205831.6|205921.6|205831.6|205915|205825|2
1738821680000|2025-02-06 06:01:20|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|205917.9|205827.9|1
1738821710000|2025-02-06 06:01:50|205917|205827|205917|205827|205917|205827|205917|205827|1
1738821720000|2025-02-06 06:02:00|205922.2|205832.2|205917.7|205827.7|205922.2|205832.2|205917.7|205827.7|2
1738821750000|2025-02-06 06:02:30|206010|205739|205915|205825|206010|205825|205915|205739|2
1738821770000|2025-02-06 06:02:50|205914.5|205824.5|205914.5|205824.5|205914.5|205824.5|205914.5|205824.5|1
1738821780000|2025-02-06 06:03:00|205906|205816|205905.3|205815.3|205912.7|205822.7|205905.3|205815.3|4
1738821790000|2025-02-06 06:03:10|205901.7|205811.7|205886.3|205796.3|205901.7|205811.7|205886.3|205796.3|2
1738821810000|2025-02-06 06:03:30|205891.6|205801.6|205891.6|205801.6|205891.6|205801.6|205891.6|205801.6|1
1738821830000|2025-02-06 06:03:50|205887.2|205797.2|205877.2|205787.2|205887.2|205797.2|205877.2|205787.2|2
1738821840000|2025-02-06 06:04:00|205881.9|205791.9|205877.6|205787.6|205881.9|205791.9|205877.6|205787.6|2
1738821860000|2025-02-06 06:04:20|205882.7|205792.7|205885.4|205795.4|205886.9|205796.9|205881.8|205791.8|4
1738821870000|2025-02-06 06:04:30|205883.2|205793.2|205884.9|205794.9|205884.9|205794.9|205883.2|205793.2|2
1738821880000|2025-02-06 06:04:40|205883.2|205793.2|205883.2|205793.2|205883.2|205793.2|205883.2|205793.2|1
1738821890000|2025-02-06 06:04:50|205878.4|205788.4|205878.4|205788.4|205878.4|205788.4|205878.4|205788.4|1
1738821910000|2025-02-06 06:05:10|205880|205790|205886.2|205796.2|205890.9|205800.9|205880|205790|4
1738821940000|2025-02-06 06:05:40|205884.6|205794.6|205880.1|205790.1|205884.6|205794.6|205880.1|205790.1|2
1738821950000|2025-02-06 06:05:50|205874.4|205784.4|205878.8|205788.8|205878.8|205788.8|205872.7|205782.7|3
1738821970000|2025-02-06 06:06:10|205879.9|205789.9|205879.9|205789.9|205879.9|205789.9|205879.9|205789.9|1
1738821980000|2025-02-06 06:06:20|205874.8|205784.8|205874.8|205784.8|205874.8|205784.8|205874.8|205784.8|1
1738822010000|2025-02-06 06:06:50|205875|205785|205879.1|205789.1|205879.1|205789.1|205875|205785|2
1738822050000|2025-02-06 06:07:30|205875|205785|205875|205785|205875|205785|205875|205785|1
1738822070000|2025-02-06 06:07:50|205877.1|205787.1|205881.1|205791.1|205887.4|205797.4|205877.1|205787.1|5
1738822080000|2025-02-06 06:08:00|205881.9|205791.9|205918.7|205828.7|205922|205832|205881.9|205791.9|5
1738822100000|2025-02-06 06:08:20|205923|205833|205921.4|205831.4|205924.7|205834.7|205918.5|205828.5|5
1738822110000|2025-02-06 06:08:30|205926.7|205836.7|205926.7|205836.7|205926.7|205836.7|205926.7|205836.7|1
1738822120000|2025-02-06 06:08:40|205937.2|205847.2|205933.8|205843.8|205937.2|205847.2|205933.8|205843.8|2
1738822130000|2025-02-06 06:08:50|205938.8|205848.8|205937|205847|205938.8|205848.8|205937|205847|2
1738822160000|2025-02-06 06:09:20|205934|205844|205934|205844|205934|205844|205934|205844|1
1738822170000|2025-02-06 06:09:30|205941|205851|205937.5|205847.5|205941|205851|205937.5|205847.5|2
1738822200000|2025-02-06 06:10:00|205934|205844|205934|205844|205934|205844|205934|205844|1
1738822210000|2025-02-06 06:10:10|205898|205808|205930|205840|205930|205840|205898|205808|2
1738822220000|2025-02-06 06:10:20|205934.2|205844.2|205934.2|205844.2|205934.2|205844.2|205934.2|205844.2|1
1738822250000|2025-02-06 06:10:50|205933.4|205843.4|205933.4|205843.4|205933.4|205843.4|205933.4|205843.4|1
1738822260000|2025-02-06 06:11:00|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|1
1738822290000|2025-02-06 06:11:30|205930|205840|205930|205840|205930|205840|205930|205840|1
1738822300000|2025-02-06 06:11:40|205927|205837|205915.6|205825.6|205927|205837|205915.6|205825.6|2
1738822310000|2025-02-06 06:11:50|205916.1|205826.1|205916.1|205826.1|205916.1|205826.1|205916.1|205826.1|1
1738822330000|2025-02-06 06:12:10|205916|205826|205923|205833|205923|205833|205916|205826|2
1738822340000|2025-02-06 06:12:20|205918.2|205828.2|205918.2|205828.2|205918.2|205828.2|205918.2|205828.2|1
1738822370000|2025-02-06 06:12:50|205916|205826|205916|205826|205916|205826|205916|205826|1
1738822390000|2025-02-06 06:13:10|205917|205827|205917|205827|205917|205827|205917|205827|1
1738822400000|2025-02-06 06:13:20|205909.4|205819.4|205917|205827|205917|205827|205909.4|205819.4|4
1738822410000|2025-02-06 06:13:30|205907.3|205817.3|205917|205827|205917|205827|205907.3|205817.3|8
1738822420000|2025-02-06 06:13:40|205916|205826|205915|205825|205916|205826|205915|205825|2
1738822430000|2025-02-06 06:13:50|205916|205826|205916|205826|205916|205826|205916|205826|1
1738822440000|2025-02-06 06:14:00|205922.6|205832.6|205922.6|205832.6|205922.6|205832.6|205922.6|205832.6|1
1738822450000|2025-02-06 06:14:10|205919.2|205829.2|205919.2|205829.2|205919.2|205829.2|205919.2|205829.2|1
1738822460000|2025-02-06 06:14:20|205924.1|205834.1|205919.4|205829.4|205924.1|205834.1|205919.4|205829.4|2
1738822480000|2025-02-06 06:14:40|205915.8|205825.8|205915.3|205825.3|205915.8|205825.8|205915.3|205825.3|2
1738822500000|2025-02-06 06:15:00|205915.8|205825.8|205915.3|205825.3|205915.8|205825.8|205907.1|205817.1|3
1738822520000|2025-02-06 06:15:20|205915|205825|205909|205819|205915|205825|205909|205819|2
1738822540000|2025-02-06 06:15:40|205899.3|205809.3|205893.5|205803.5|205899.3|205809.3|205893.5|205803.5|2
1738822560000|2025-02-06 06:16:00|205886.5|205796.5|205886.5|205796.5|205886.5|205796.5|205883.2|205793.2|3
1738822580000|2025-02-06 06:16:20|205893.1|205803.1|205893.1|205803.1|205893.1|205803.1|205893.1|205803.1|1
1738822600000|2025-02-06 06:16:40|205887.8|205797.8|205896.6|205806.6|205897.3|205807.3|205887.8|205797.8|5
1738822620000|2025-02-06 06:17:00|205893.6|205803.6|205894.4|205804.4|205894.4|205804.4|205888.6|205798.6|4
1738822630000|2025-02-06 06:17:10|205889.7|205799.7|205896.6|205806.6|205896.7|205806.7|205889.7|205799.7|4
1738822640000|2025-02-06 06:17:20|205889.9|205799.9|205897|205807|205897|205807|205889.9|205799.9|4
1738822650000|2025-02-06 06:17:30|205891.4|205801.4|205897.7|205807.7|205897.7|205807.7|205890.7|205800.7|4
1738822660000|2025-02-06 06:17:40|205890.7|205800.7|205897.6|205807.6|205897.6|205807.6|205890.7|205800.7|2
1738822670000|2025-02-06 06:17:50|205890.7|205800.7|205892.7|205802.7|205897.2|205807.2|205886.6|205796.6|6
1738822680000|2025-02-06 06:18:00|205895.4|205805.4|205895.4|205805.4|205895.4|205805.4|205895.4|205805.4|1
1738822690000|2025-02-06 06:18:10|205893.7|205803.7|205893.7|205803.7|205893.7|205803.7|205893.7|205803.7|1
1738822700000|2025-02-06 06:18:20|205895.4|205805.4|205894.2|205804.2|205895.4|205805.4|205894.2|205804.2|2
1738822730000|2025-02-06 06:18:50|205900|205810|205887.7|205797.7|205900|205810|205887.7|205797.7|4
1738822740000|2025-02-06 06:19:00|205894.6|205804.6|205893.1|205803.1|205894.6|205804.6|205887.1|205797.1|5
1738822760000|2025-02-06 06:19:20|205887.1|205797.1|205893.5|205803.5|205893.5|205803.5|205887.1|205797.1|2
1738822770000|2025-02-06 06:19:30|205888|205798|205894.4|205804.4|205894.4|205804.4|205888|205798|2
1738822780000|2025-02-06 06:19:40|205890.8|205800.8|205891.2|205801.2|205891.5|205801.5|205888.7|205798.7|4
1738822790000|2025-02-06 06:19:50|205886.7|205796.7|205890.8|205800.8|205890.8|205800.8|205886.7|205796.7|2
1738822800000|2025-02-06 06:20:00|205886.5|205796.5|205876.2|205786.2|205886.5|205796.5|205876.2|205786.2|2
1738822810000|2025-02-06 06:20:10|205877.1|205787.1|205877.9|205787.9|205877.9|205787.9|205877.1|205787.1|2
1738822830000|2025-02-06 06:20:30|205883.3|205793.3|205886.7|205796.7|205886.7|205796.7|205883.3|205793.3|3
1738822840000|2025-02-06 06:20:40|205881.6|205791.6|205865|205775|205881.6|205791.6|205865|205775|5
1738822850000|2025-02-06 06:20:50|205860.1|205770.1|205860.1|205770.1|205860.1|205770.1|205860.1|205770.1|1
1738822880000|2025-02-06 06:21:20|205895|205745|205895|205745|205895|205745|205895|205745|1
1738822900000|2025-02-06 06:21:40|205853.6|205763.6|205835.8|205745.8|205853.6|205763.6|205833.6|205743.6|4
1738822930000|2025-02-06 06:22:10|205831|205741|205854.4|205764.4|205854.4|205764.4|205831|205741|3
1738822960000|2025-02-06 06:22:40|205859.7|205769.7|205861.3|205771.3|205861.3|205771.3|205859.7|205769.7|2
1738823000000|2025-02-06 06:23:20|205905|205725|205905|205725|205905|205725|205905|205725|1
1738823010000|2025-02-06 06:23:30|205861.9|205771.9|205861.9|205771.9|205861.9|205771.9|205861.9|205771.9|1
1738823040000|2025-02-06 06:24:00|205905|205725|205905|205725|205905|205725|205905|205725|1
1738823050000|2025-02-06 06:24:10|205868|205778|205879.4|205789.4|205879.4|205789.4|205868|205778|2
1738823070000|2025-02-06 06:24:30|205876.9|205786.9|205888.4|205798.4|205889.3|205799.3|205876.9|205786.9|5
1738823080000|2025-02-06 06:24:40|205892.8|205802.8|205892.8|205802.8|205892.8|205802.8|205892.8|205802.8|1
1738823120000|2025-02-06 06:25:20|205925|205765|205925|205765|205925|205765|205925|205765|1
1738823130000|2025-02-06 06:25:30|205892.5|205802.5|205892.5|205802.5|205892.5|205802.5|205892.5|205802.5|1
1738823160000|2025-02-06 06:26:00|205925|205765|205925|205765|205925|205765|205925|205765|1
1738823180000|2025-02-06 06:26:20|205898|205808|205901.3|205811.3|205901.3|205811.3|205898|205808|2
1738823200000|2025-02-06 06:26:40|205903|205813|205930.4|205840.4|205930.4|205840.4|205903|205813|4
1738823220000|2025-02-06 06:27:00|205925.4|205835.4|205927.9|205837.9|205927.9|205837.9|205925.4|205835.4|2
1738823230000|2025-02-06 06:27:10|205925|205835|205925|205835|205925|205835|205925|205835|1
1738823240000|2025-02-06 06:27:20|205932.5|205842.5|205929.2|205839.2|205932.5|205842.5|205929.2|205839.2|2
1738823280000|2025-02-06 06:28:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738823290000|2025-02-06 06:28:10|205932.5|205842.5|205932.5|205842.5|205932.5|205842.5|205932.5|205842.5|1
1738823300000|2025-02-06 06:28:20|205936|205846|205936|205846|205936|205846|205936|205846|1
1738823310000|2025-02-06 06:28:30|205932.8|205842.8|205932.8|205842.8|205932.8|205842.8|205932.8|205842.8|1
1738823340000|2025-02-06 06:29:00|205930|205840|205930|205840|205930|205840|205930|205840|1
1738823360000|2025-02-06 06:29:20|205933.6|205843.6|205933.6|205843.6|205933.6|205843.6|205933.6|205843.6|1
1738823370000|2025-02-06 06:29:30|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|1
1738823390000|2025-02-06 06:29:50|205932.2|205842.2|205978.1|205888.1|205978.1|205888.1|205921.1|205831.1|6
1738823400000|2025-02-06 06:30:00|205982.2|205892.2|205984.7|205894.7|205984.7|205894.7|205982.2|205892.2|2
1738823430000|2025-02-06 06:30:30|205985|205895|205985|205895|205985|205895|205985|205895|1
1738823450000|2025-02-06 06:30:50|205985.1|205895.1|205985.1|205895.1|205985.1|205895.1|205985.1|205895.1|1
1738823480000|2025-02-06 06:31:20|205985|205895|205977.7|205887.7|205993.8|205903.8|205974.4|205884.4|4
1738823490000|2025-02-06 06:31:30|205982.5|205892.5|205984.3|205894.3|205984.3|205894.3|205982.5|205892.5|2
1738823500000|2025-02-06 06:31:40|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|1
1738823510000|2025-02-06 06:31:50|205990.7|205900.7|206014.9|205924.9|206014.9|205924.9|205990.7|205900.7|4
1738823520000|2025-02-06 06:32:00|206017.1|205927.1|206026.5|205936.5|206026.5|205936.5|206017.1|205927.1|3
1738823550000|2025-02-06 06:32:30|206030|205940|206030|205940|206030|205940|206030|205940|1
1738823570000|2025-02-06 06:32:50|206028.1|205938.1|206028.1|205938.1|206028.1|205938.1|206028.1|205938.1|1
1738823610000|2025-02-06 06:33:30|206030|205940|206030|205940|206030|205940|206030|205940|1
1738823630000|2025-02-06 06:33:50|206029.7|205939.7|206029.7|205939.7|206029.7|205939.7|206029.7|205939.7|1
1738823640000|2025-02-06 06:34:00|206032.3|205942.3|206032.3|205942.3|206032.3|205942.3|206032.3|205942.3|1
1738823650000|2025-02-06 06:34:10|206029.7|205939.7|206029.7|205939.7|206032.3|205942.3|206029.7|205939.7|3
1738823660000|2025-02-06 06:34:20|206030|205940|206030|205940|206030|205940|206030|205940|1
1738823680000|2025-02-06 06:34:40|206028.7|205938.7|206028.7|205938.7|206028.7|205938.7|206028.7|205938.7|1
1738823710000|2025-02-06 06:35:10|206030|205940|206030|205940|206030|205940|206030|205940|1
1738823720000|2025-02-06 06:35:20|206028.7|205938.7|205963.5|205873.5|206028.7|205938.7|205963.5|205873.5|4
1738823730000|2025-02-06 06:35:30|205967.4|205877.4|205945.7|205855.7|205968.2|205878.2|205945.7|205855.7|4
1738823750000|2025-02-06 06:35:50|205951.6|205861.6|205954.9|205864.9|205954.9|205864.9|205951.6|205861.6|2
1738823780000|2025-02-06 06:36:20|205951.6|205861.6|205947.9|205857.9|205951.6|205861.6|205947.9|205857.9|2
1738823810000|2025-02-06 06:36:50|205985|205825|205985|205825|205985|205825|205985|205825|1
1738823830000|2025-02-06 06:37:10|205948.2|205858.2|205948.2|205858.2|205948.2|205858.2|205948.2|205858.2|1
1738823860000|2025-02-06 06:37:40|205985|205825|205985|205825|205985|205825|205985|205825|1
1738823890000|2025-02-06 06:38:10|205948|205858|205948|205858|205948|205858|205948|205858|1
1738823900000|2025-02-06 06:38:20|205953.3|205863.3|205956.7|205866.7|205956.7|205866.7|205953.3|205863.3|2
1738823910000|2025-02-06 06:38:30|205964|205874|205983|205893|205983|205893|205964|205874|2
1738823920000|2025-02-06 06:38:40|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|1
1738823940000|2025-02-06 06:39:00|205986.8|205896.8|205986.8|205896.8|205986.8|205896.8|205986.8|205896.8|1
1738823970000|2025-02-06 06:39:30|206025|205855|206025|205855|206025|205855|206025|205855|1
1738823990000|2025-02-06 06:39:50|205986.3|205896.3|205986.3|205896.3|205986.3|205896.3|205986.3|205896.3|1
1738824020000|2025-02-06 06:40:20|206025|205855|206025|205855|206025|205855|206025|205855|1
1738824040000|2025-02-06 06:40:40|205970.3|205880.3|205988.4|205898.4|205988.4|205898.4|205953.1|205863.1|4
1738824070000|2025-02-06 06:41:10|206025|205855|206025|205855|206025|205855|206025|205855|1
1738824100000|2025-02-06 06:41:40|205986.1|205896.1|205986.1|205896.1|205986.1|205896.1|205986.1|205896.1|1
1738824130000|2025-02-06 06:42:10|206025|205855|206025|205855|206025|205855|206025|205855|1
1738824150000|2025-02-06 06:42:30|205986.6|205896.6|205986.6|205896.6|205986.6|205896.6|205986.6|205896.6|1
1738824180000|2025-02-06 06:43:00|205999.8|205909.8|205999.8|205909.8|205999.8|205909.8|205999.8|205909.8|1
1738824190000|2025-02-06 06:43:10|205995.1|205840.6|205986.4|205896.4|205995.1|205896.4|205986.4|205840.6|2
1738824220000|2025-02-06 06:43:40|206025|205855|206025|205865|206025|205865|206025|205855|2
1738824240000|2025-02-06 06:44:00|205991.9|205901.9|205991.9|205901.9|205991.9|205901.9|205991.9|205901.9|1
1738824270000|2025-02-06 06:44:30|205991.4|205901.4|205993.7|205903.7|205993.7|205903.7|205990.6|205900.6|3
1738824280000|2025-02-06 06:44:40|205996.2|205906.2|205993.7|205903.7|205996.2|205906.2|205993.7|205903.7|2
1738824290000|2025-02-06 06:44:50|205996.2|205906.2|205994.2|205904.2|205996.2|205906.2|205994.2|205904.2|2
1738824300000|2025-02-06 06:45:00|206025|205875|206025|205875|206025|205875|206025|205875|1
1738824310000|2025-02-06 06:45:10|205998|205908|205996.7|205906.7|205998|205908|205996.7|205906.7|2
1738824340000|2025-02-06 06:45:40|206025|205875|206025|205875|206025|205875|206025|205875|1
1738824350000|2025-02-06 06:45:50|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|1
1738824380000|2025-02-06 06:46:20|206025|205875|206025|205875|206025|205875|206025|205875|1
1738824390000|2025-02-06 06:46:30|205993.5|205903.5|205993.5|205903.5|205993.5|205903.5|205993.5|205903.5|1
1738824400000|2025-02-06 06:46:40|206054|205875|205993.5|205903.5|206054|205903.5|205988.4|205875|3
1738824430000|2025-02-06 06:47:10|206025|205875|206025|205875|206025|205875|206025|205875|1
1738824460000|2025-02-06 06:47:40|205995.8|205905.8|205995.8|205905.8|205995.8|205905.8|205995.8|205905.8|1
1738824490000|2025-02-06 06:48:10|206025|205875|206025|205875|206025|205875|206025|205875|1
1738824510000|2025-02-06 06:48:30|205989.5|205899.5|205993.7|205903.7|205993.7|205903.7|205989|205899|3
1738824520000|2025-02-06 06:48:40|206001.4|205911.4|206013.5|205923.5|206013.5|205923.5|206001.4|205911.4|2
1738824530000|2025-02-06 06:48:50|206014|205924|206014|205924|206014|205924|206014|205924|1
1738824550000|2025-02-06 06:49:10|206015|205925|206015|205925|206015|205925|206015|205925|1
1738824570000|2025-02-06 06:49:30|206016.7|205926.7|206016.7|205926.7|206016.7|205926.7|206016.7|205926.7|1
1738824580000|2025-02-06 06:49:40|206007.5|205917.5|206008.5|205918.5|206008.5|205918.5|206001.7|205911.7|3
1738824600000|2025-02-06 06:50:00|206001.4|205911.4|206007.5|205917.5|206008|205918|206001.2|205911.2|4
1738824610000|2025-02-06 06:50:10|206008|205918|206008|205918|206008|205918|206008|205918|1
1738824620000|2025-02-06 06:50:20|206007.5|205917.5|206007.5|205917.5|206007.5|205917.5|206007.5|205917.5|1
1738824640000|2025-02-06 06:50:40|206010|205920|206015.5|205925.5|206015.5|205925.5|205993.5|205903.5|10
1738824650000|2025-02-06 06:50:50|206016|205926|206016|205926|206016|205926|206016|205926|1
1738824670000|2025-02-06 06:51:10|206008.9|205918.9|206013.5|205923.5|206013.5|205923.5|206008.9|205918.9|2
1738824680000|2025-02-06 06:51:20|206006.3|205916.3|205994.7|205904.7|206006.3|205916.3|205994.7|205904.7|5
1738824690000|2025-02-06 06:51:30|205994.2|205904.2|205999.8|205909.8|205999.8|205909.8|205994.2|205904.2|2
1738824700000|2025-02-06 06:51:40|205999.3|205909.3|205999.3|205909.3|205999.3|205909.3|205999.3|205909.3|1
1738824710000|2025-02-06 06:51:50|206004.8|205914.8|205999.8|205909.8|206004.8|205914.8|205999.8|205909.8|2
1738824720000|2025-02-06 06:52:00|206000|205910|206000|205910|206000|205910|206000|205910|1
1738824740000|2025-02-06 06:52:20|206000.9|205910.9|206000.4|205910.4|206000.9|205910.9|206000.4|205910.4|2
1738824760000|2025-02-06 06:52:40|206006.2|205916.2|205991.3|205901.3|206006.2|205916.2|205991.3|205901.3|3
1738824770000|2025-02-06 06:52:50|205997.4|205907.4|205997.4|205907.4|205997.4|205907.4|205997.4|205907.4|1
1738824780000|2025-02-06 06:53:00|205996.2|205906.2|205997.1|205907.1|205997.1|205907.1|205996.2|205906.2|2
1738824800000|2025-02-06 06:53:20|205999|205909|205999|205909|205999|205909|205999|205909|1
1738824820000|2025-02-06 06:53:40|206001.5|205911.5|206000.5|205910.5|206001.5|205911.5|206000.5|205910.5|4
1738824830000|2025-02-06 06:53:50|206010.8|205920.8|206026.4|205936.4|206026.4|205936.4|205993.6|205903.6|8
1738824840000|2025-02-06 06:54:00|206019.3|205929.3|206034.6|205944.6|206034.6|205944.6|205992.2|205902.2|7
1738824850000|2025-02-06 06:54:10|206029|205939|206032.6|205942.6|206032.6|205942.6|206025.3|205935.3|4
1738824860000|2025-02-06 06:54:20|206038.8|205948.8|206057.1|205967.1|206057.1|205967.1|206038.8|205948.8|8
1738824870000|2025-02-06 06:54:30|206051.4|205961.4|206038.4|205948.4|206051.4|205961.4|206035.6|205945.6|5
1738824880000|2025-02-06 06:54:40|206043.2|205953.2|206049.9|205959.9|206049.9|205959.9|206043.2|205953.2|5
1738824890000|2025-02-06 06:54:50|206046.1|205956.1|206044.4|205954.4|206051.2|205961.2|206039.7|205949.7|7
1738824900000|2025-02-06 06:55:00|206048.6|205958.6|206071.6|205981.6|206071.6|205981.6|206048.6|205958.6|3
1738824910000|2025-02-06 06:55:10|206065.6|205975.6|206055.6|205965.6|206065.6|205975.6|206055.6|205965.6|2
1738824920000|2025-02-06 06:55:20|206061.8|205971.8|206067.8|205977.8|206079.8|205989.8|206055|205965|5
1738824950000|2025-02-06 06:55:50|206065|205975|206065|205975|206065|205975|206065|205975|1
1738824960000|2025-02-06 06:56:00|206070.3|205980.3|206070.3|205980.3|206070.3|205980.3|206070.3|205980.3|1
1738824990000|2025-02-06 06:56:30|206065|205975|206067.1|205977.1|206067.1|205977.1|206065|205975|2
1738825030000|2025-02-06 06:57:10|206065|205975|206065|205975|206065|205975|206065|205975|1
1738825050000|2025-02-06 06:57:30|206068.3|205978.3|206068.3|205978.3|206068.3|205978.3|206068.3|205978.3|1
1738825090000|2025-02-06 06:58:10|206065|205975|206065|205975|206065|205975|206065|205975|1
1738825100000|2025-02-06 06:58:20|206068.4|205978.4|206068.4|205978.4|206068.4|205978.4|206068.4|205978.4|1
1738825130000|2025-02-06 06:58:50|206065|205975|206065|205975|206065|205975|206065|205975|1
1738825160000|2025-02-06 06:59:20|206067.5|205977.5|206067.5|205977.5|206067.5|205977.5|206067.5|205977.5|1
1738825190000|2025-02-06 06:59:50|206063.6|205973.6|206054.1|205964.1|206063.6|205973.6|206033.5|205943.5|18
1738825200000|2025-02-06 07:00:00|206056.6|205966.6|206009.5|205919.5|206056.6|205966.6|206002.1|205912.1|20
1738825210000|2025-02-06 07:00:10|206008.9|205918.9|206006|205916|206014.4|205924.4|206005|205915|5
1738825230000|2025-02-06 07:00:30|206005|205915|206006.3|205916.3|206009.9|205919.9|206002.2|205912.2|5
1738825240000|2025-02-06 07:00:40|206001.8|205911.8|206007|205917|206013.8|205923.8|206001.8|205911.8|3
1738825250000|2025-02-06 07:00:50|206003.5|205913.5|206013.6|205923.6|206014|205924|206003.5|205913.5|7
1738825260000|2025-02-06 07:01:00|206007.4|205917.4|206014.2|205924.2|206014.2|205924.2|206003.9|205913.9|6
1738825270000|2025-02-06 07:01:10|206017.9|205927.9|206033.1|205943.1|206033.1|205943.1|206017.9|205927.9|3
1738825300000|2025-02-06 07:01:40|206035|205945|206035|205945|206035|205945|206035|205945|1
1738825320000|2025-02-06 07:02:00|206030|205940|206031|205941|206034.7|205944.7|206030|205940|3
1738825330000|2025-02-06 07:02:10|206027.4|205937.4|206032|205942|206032|205942|206027.4|205937.4|2
1738825350000|2025-02-06 07:02:30|206035.3|205945.3|206036.5|205946.5|206036.5|205946.5|206035.3|205945.3|2
1738825360000|2025-02-06 07:02:40|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|1
1738825370000|2025-02-06 07:02:50|206036.5|205946.5|206036.5|205946.5|206036.5|205946.5|206036.5|205946.5|1
1738825380000|2025-02-06 07:03:00|206038.6|205948.6|206036.6|205946.6|206038.6|205948.6|206030.8|205940.8|10
1738825390000|2025-02-06 07:03:10|206036.1|205946.1|206038.2|205948.2|206038.2|205948.2|206036.1|205946.1|4
1738825400000|2025-02-06 07:03:20|206042|205952|206052.1|205962.1|206052.1|205962.1|206042|205952|4
1738825410000|2025-02-06 07:03:30|206054.6|205964.6|206044.9|205954.9|206054.6|205964.6|206044.9|205954.9|4
1738825420000|2025-02-06 07:03:40|206041.6|205951.6|206032.4|205942.4|206043.2|205953.2|206032.4|205942.4|5
1738825430000|2025-02-06 07:03:50|206034.3|205944.3|206036.8|205946.8|206036.8|205946.8|206032.4|205942.4|4
1738825440000|2025-02-06 07:04:00|206039.1|205949.1|206039.1|205949.1|206039.1|205949.1|206039.1|205949.1|1
1738825460000|2025-02-06 07:04:20|206042.9|205952.9|206055.4|205965.4|206055.4|205965.4|206042.9|205952.9|2
1738825470000|2025-02-06 07:04:30|206058|205968|206069.2|205979.2|206071.7|205981.7|206058|205968|11
1738825480000|2025-02-06 07:04:40|206066.7|205976.7|206071.7|205981.7|206071.7|205981.7|206066.7|205976.7|3
1738825500000|2025-02-06 07:05:00|206069.2|205979.2|206070|205980|206070|205980|206065|205975|3
1738825510000|2025-02-06 07:05:10|206065|205975|206070|205980|206070|205980|206065|205975|2
1738825520000|2025-02-06 07:05:20|206074.7|205984.7|206104.6|206014.6|206109.8|206019.8|206074.7|205984.7|5
1738825540000|2025-02-06 07:05:40|206101.2|206011.2|206096.3|206006.3|206104|206014|206096.3|206006.3|6
1738825550000|2025-02-06 07:05:50|206098.4|206008.4|206098.4|206008.4|206098.4|206008.4|206098.4|206008.4|1
1738825560000|2025-02-06 07:06:00|206096.3|206006.3|206093.5|206003.5|206096.3|206006.3|206093.5|206003.5|2
1738825570000|2025-02-06 07:06:10|206096.2|206006.2|206104.3|206014.3|206104.3|206014.3|206096.2|206006.2|4
1738825580000|2025-02-06 07:06:20|206114.6|206024.6|206126.4|206036.4|206126.4|206036.4|206114.6|206024.6|3
1738825590000|2025-02-06 07:06:30|206124.8|206034.8|206124.7|206034.7|206124.8|206034.8|206119.7|206029.7|6
1738825610000|2025-02-06 07:06:50|206121.9|206031.9|206089.6|205999.6|206124.7|206034.7|206088.6|205998.6|7
1738825620000|2025-02-06 07:07:00|206087.1|205997.1|206069.6|205979.6|206087.1|205997.1|206069.6|205979.6|3
1738825630000|2025-02-06 07:07:10|206075.3|205985.3|206070.4|205980.4|206075.3|205985.3|206070.4|205980.4|3
1738825640000|2025-02-06 07:07:20|206072.8|205982.8|206072.8|205982.8|206072.8|205982.8|206072.8|205982.8|1
1738825650000|2025-02-06 07:07:30|206070.4|205980.4|206075.5|205985.5|206075.5|205985.5|206070.4|205980.4|3
1738825660000|2025-02-06 07:07:40|206077.4|205987.4|206075.8|205985.8|206077.4|205987.4|206072.9|205982.9|4
1738825670000|2025-02-06 07:07:50|206078.3|205988.3|206081|205991|206081|205991|206078.3|205988.3|2
1738825680000|2025-02-06 07:08:00|206086.3|205996.3|206104.4|206014.4|206109.8|206019.8|206086.3|205996.3|9
1738825690000|2025-02-06 07:08:10|206107.2|206017.2|206107.2|206017.2|206107.2|206017.2|206107.2|206017.2|1
1738825700000|2025-02-06 07:08:20|206106.4|206016.4|206118.1|206028.1|206123.1|206033.1|206106.4|206016.4|6
1738825720000|2025-02-06 07:08:40|206114.8|206024.8|206109.1|206019.1|206114.8|206024.8|206109.1|206019.1|3
1738825730000|2025-02-06 07:08:50|206113.3|206023.3|206113.3|206023.3|206113.3|206023.3|206113.3|206023.3|1
1738825740000|2025-02-06 07:09:00|206115.8|206025.8|206124.7|206034.7|206132.3|206042.3|206115.8|206025.8|7
1738825750000|2025-02-06 07:09:10|206127.3|206037.3|206158.5|206001.3|206158.5|206037.3|206124.7|206001.3|3
1738825770000|2025-02-06 07:09:30|206124.4|206034.4|206118.5|206028.5|206124.4|206034.4|206118.5|206028.5|2
1738825780000|2025-02-06 07:09:40|206120.2|206030.2|206125.9|206035.9|206125.9|206035.9|206120.2|206030.2|7
1738825790000|2025-02-06 07:09:50|206130.3|206040.3|206128.3|206038.3|206130.3|206040.3|206128.3|206038.3|2
1738825800000|2025-02-06 07:10:00|206127.7|206037.7|206120.8|206030.8|206128.3|206038.3|206120.8|206030.8|4
1738825810000|2025-02-06 07:10:10|206125.6|206035.6|206126.7|206036.7|206126.7|206036.7|206125.6|206035.6|2
1738825830000|2025-02-06 07:10:30|206131.9|206041.9|206135.6|206045.6|206135.6|206045.6|206131.9|206041.9|6
1738825840000|2025-02-06 07:10:40|206131.9|206041.9|206153|206063|206153|206063|206131.9|206041.9|6
1738825850000|2025-02-06 07:10:50|206156.8|206066.8|206181.8|206091.8|206181.8|206091.8|206156.8|206066.8|4
1738825870000|2025-02-06 07:11:10|206178.7|206088.7|206176.9|206086.9|206186.6|206096.6|206176.9|206086.9|6
1738825880000|2025-02-06 07:11:20|206179.9|206089.9|206181.9|206091.9|206181.9|206091.9|206176.5|206086.5|5
1738825910000|2025-02-06 07:11:50|206179.6|206089.6|206166.8|206076.8|206179.6|206089.6|206148.7|206058.7|10
1738825940000|2025-02-06 07:12:20|206170|206080|206166.8|206076.8|206170|206080|206166.8|206076.8|2
1738825950000|2025-02-06 07:12:30|206170.5|206080.5|206284.4|206194.4|206287.6|206197.6|206170.1|206080.1|19
1738825960000|2025-02-06 07:12:40|206281.1|206191.1|206281.1|206191.1|206281.1|206191.1|206281.1|206191.1|1
1738825970000|2025-02-06 07:12:50|206277|206187|206210.5|206120.5|206277|206187|206210.5|206120.5|4
1738825980000|2025-02-06 07:13:00|206213.6|206123.6|206223|206133|206223|206133|206184.2|206094.2|8
1738825990000|2025-02-06 07:13:10|206219.5|206129.5|206228.9|206138.9|206228.9|206138.9|206217.2|206127.2|4
1738826000000|2025-02-06 07:13:20|206232.3|206142.3|206231.9|206141.9|206234.8|206144.8|206228.6|206138.6|5
1738826020000|2025-02-06 07:13:40|206228.5|206138.5|206228.5|206138.5|206228.5|206138.5|206228.5|206138.5|1
1738826030000|2025-02-06 07:13:50|206226|206136|206259.3|206169.3|206266.3|206176.3|206226|206136|9
1738826050000|2025-02-06 07:14:10|206254.9|206164.9|206246|206156|206257.9|206167.9|206246|206156|4
1738826080000|2025-02-06 07:14:40|206245|206155|206245|206155|206245|206155|206245|206155|1
1738826100000|2025-02-06 07:15:00|206239.3|206149.3|206240.3|206150.3|206240.3|206150.3|206199|206109|9
1738826110000|2025-02-06 07:15:10|206243.8|206153.8|206239.9|206149.9|206246.3|206156.3|206228.8|206138.8|7
1738826130000|2025-02-06 07:15:30|206243.2|206153.2|206240.1|206150.1|206243.2|206153.2|206240.1|206150.1|2
1738826150000|2025-02-06 07:15:50|206244.2|206154.2|206252.7|206162.7|206252.7|206162.7|206244.2|206154.2|2
1738826160000|2025-02-06 07:16:00|206249.4|206159.4|206272.8|206182.8|206272.8|206182.8|206247|206157|7
1738826180000|2025-02-06 07:16:20|206269.2|206179.2|206258.5|206168.5|206269.2|206179.2|206254.9|206164.9|3
1738826190000|2025-02-06 07:16:30|206255.2|206165.2|206255.2|206165.2|206255.2|206165.2|206255.2|206165.2|1
1738826230000|2025-02-06 07:17:10|206255|206165|206255|206165|206255|206165|206255|206165|1
1738826240000|2025-02-06 07:17:20|206260.8|206170.8|206263.3|206173.3|206263.3|206173.3|206260.8|206170.8|2
1738826250000|2025-02-06 07:17:30|206266.5|206176.5|206269|206179|206269|206179|206266.5|206176.5|2
1738826260000|2025-02-06 07:17:40|206265.8|206175.8|206234.1|206144.1|206265.8|206175.8|206229.1|206139.1|4
1738826270000|2025-02-06 07:17:50|206230.9|206140.9|206216.2|206126.2|206230.9|206140.9|206211.7|206121.7|8
1738826280000|2025-02-06 07:18:00|206220.1|206130.1|206236|206146|206236|206146|206219.2|206129.2|13
1738826290000|2025-02-06 07:18:10|206240.3|206150.3|206269.8|206179.8|206269.8|206179.8|206240.3|206150.3|5
1738826300000|2025-02-06 07:18:20|206285.3|206195.3|206307.2|206217.2|206310.1|206220.1|206285.3|206195.3|7
1738826310000|2025-02-06 07:18:30|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|1
1738826320000|2025-02-06 07:18:40|206300.3|206210.3|206294.5|206204.5|206308.5|206218.5|206294.5|206204.5|3
1738826340000|2025-02-06 07:19:00|206299.5|206209.5|206294.5|206204.5|206299.5|206209.5|206294.5|206204.5|3
1738826350000|2025-02-06 07:19:10|206299.5|206209.5|206383.9|206293.9|206383.9|206293.9|206299.5|206209.5|8
1738826360000|2025-02-06 07:19:20|206380.1|206290.1|206381.9|206291.9|206382.5|206292.5|206354.6|206264.6|16
1738826370000|2025-02-06 07:19:30|206398.8|206308.8|206401.8|206311.8|206401.8|206311.8|206398.8|206308.8|2
1738826380000|2025-02-06 07:19:40|206396.7|206306.7|206384|206294|206396.7|206306.7|206384|206294|2
1738826390000|2025-02-06 07:19:50|206387.6|206297.6|206397.6|206307.6|206401.3|206311.3|206387.6|206297.6|6
1738826400000|2025-02-06 07:20:00|206401.7|206311.7|206400.2|206310.2|206402|206312|206397.1|206307.1|5
1738826410000|2025-02-06 07:20:10|206396.4|206306.4|206377.6|206287.6|206396.4|206306.4|206377.6|206287.6|8
1738826420000|2025-02-06 07:20:20|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|1
1738826430000|2025-02-06 07:20:30|206377.6|206287.6|206387.4|206297.4|206389.9|206299.9|206377.6|206287.6|10
1738826440000|2025-02-06 07:20:40|206390.6|206300.6|206387.2|206297.2|206395.7|206305.7|206387.2|206297.2|4
1738826450000|2025-02-06 07:20:50|206383.4|206293.4|206377.9|206287.9|206383.4|206293.4|206377.9|206287.9|3
1738826460000|2025-02-06 07:21:00|206328.8|206238.8|206315.9|206225.9|206328.8|206238.8|206313.4|206223.4|5
1738826470000|2025-02-06 07:21:10|206319.2|206229.2|206319.2|206229.2|206321.7|206231.7|206319.2|206229.2|3
1738826480000|2025-02-06 07:21:20|206323.3|206233.3|206281|206191|206330.8|206240.8|206277.8|206187.8|7
1738826490000|2025-02-06 07:21:30|206284.2|206194.2|206279.9|206189.9|206284.2|206194.2|206279.9|206189.9|2
1738826500000|2025-02-06 07:21:40|206276.5|206186.5|206279.8|206189.8|206279.8|206189.8|206276.5|206186.5|2
1738826510000|2025-02-06 07:21:50|206297.7|206207.7|206272.3|206182.3|206297.7|206207.7|206266.1|206176.1|6
1738826520000|2025-02-06 07:22:00|206269.2|206179.2|206281.6|206191.6|206281.6|206191.6|206260.1|206170.1|6
1738826530000|2025-02-06 07:22:10|206284.1|206194.1|206287.4|206197.4|206289.9|206199.9|206281.6|206191.6|4
1738826540000|2025-02-06 07:22:20|206289.9|206199.9|206287.4|206197.4|206289.9|206199.9|206287.4|206197.4|2
1738826550000|2025-02-06 07:22:30|206289.9|206199.9|206284.6|206194.6|206294.2|206204.2|206284.6|206194.6|3
1738826560000|2025-02-06 07:22:40|206282.1|206192.1|206282.1|206192.1|206282.1|206192.1|206282.1|206192.1|1
1738826570000|2025-02-06 07:22:50|206284.6|206194.6|206282.1|206192.1|206284.6|206194.6|206282.1|206192.1|2
1738826590000|2025-02-06 07:23:10|206285.2|206195.2|206290.2|206200.2|206290.2|206200.2|206285.2|206195.2|2
1738826600000|2025-02-06 07:23:20|206292.7|206202.7|206293.3|206203.3|206293.3|206203.3|206290.2|206200.2|3
1738826610000|2025-02-06 07:23:30|206289.4|206199.4|206289.4|206199.4|206289.4|206199.4|206289.4|206199.4|1
1738826640000|2025-02-06 07:24:00|206290|206200|206290|206200|206290|206200|206290|206200|1
1738826650000|2025-02-06 07:24:10|206293.1|206203.1|206295.6|206205.6|206298.1|206208.1|206293.1|206203.1|4
1738826660000|2025-02-06 07:24:20|206301.8|206211.8|206353.5|206263.5|206354.1|206264.1|206289.8|206199.8|10
1738826670000|2025-02-06 07:24:30|206347.9|206257.9|206337.7|206247.7|206352.5|206262.5|206331.2|206241.2|9
1738826680000|2025-02-06 07:24:40|206340.2|206250.2|206347.2|206257.2|206347.2|206257.2|206337.7|206247.7|6
1738826690000|2025-02-06 07:24:50|206346.1|206256.1|206376.8|206286.8|206379.3|206289.3|206346.1|206256.1|6
1738826730000|2025-02-06 07:25:30|206375|206285|206375|206285|206375|206285|206375|206285|1
1738826750000|2025-02-06 07:25:50|206380.7|206290.7|206376.5|206286.5|206383.2|206293.2|206376.5|206286.5|3
1738826770000|2025-02-06 07:26:10|206380|206290|206376.4|206286.4|206380|206290|206376.4|206286.4|2
1738826780000|2025-02-06 07:26:20|206373.8|206283.8|206373.3|206283.3|206376.4|206286.4|206370.8|206280.8|8
1738826790000|2025-02-06 07:26:30|206370.8|206280.8|206275.3|206185.3|206373.3|206283.3|206271.9|206181.9|13
1738826800000|2025-02-06 07:26:40|206278.6|206188.6|206276.6|206186.6|206281.1|206191.1|206262|206172|10
1738826810000|2025-02-06 07:26:50|206279.1|206189.1|206276.6|206186.6|206279.1|206189.1|206276.6|206186.6|2
1738826820000|2025-02-06 07:27:00|206273.3|206183.3|206282.3|206192.3|206283.8|206193.8|206270.8|206180.8|7
1738826830000|2025-02-06 07:27:10|206284.8|206194.8|206282.3|206192.3|206284.8|206194.8|206282.3|206192.3|4
1738826840000|2025-02-06 07:27:20|206284.8|206194.8|206294.3|206204.3|206294.3|206204.3|206282.3|206192.3|5
1738826850000|2025-02-06 07:27:30|206291.8|206201.8|206291.8|206201.8|206291.8|206201.8|206291.8|206201.8|1
1738826860000|2025-02-06 07:27:40|206294.3|206204.3|206285.5|206195.5|206294.3|206204.3|206285.5|206195.5|4
1738826870000|2025-02-06 07:27:50|206282.9|206192.9|206285.5|206195.5|206285.5|206195.5|206282.9|206192.9|2
1738826880000|2025-02-06 07:28:00|206291.7|206201.7|206289.9|206199.9|206291.7|206201.7|206287.4|206197.4|3
1738826890000|2025-02-06 07:28:10|206293.1|206203.1|206347.2|206257.2|206347.2|206257.2|206293.1|206203.1|5
1738826900000|2025-02-06 07:28:20|206352.2|206262.2|206375|206285|206375|206285|206352.2|206262.2|10
1738826910000|2025-02-06 07:28:30|206372.5|206282.5|206376.1|206286.1|206382|206292|206372.5|206282.5|5
1738826920000|2025-02-06 07:28:40|206384.3|206294.3|206371.4|206281.4|206407|206317|206371.4|206281.4|17
1738826950000|2025-02-06 07:29:10|206370|206280|206370|206280|206370|206280|206370|206280|1
1738826960000|2025-02-06 07:29:20|206369.7|206279.7|206369.7|206279.7|206369.7|206279.7|206369.7|206279.7|1
1738826980000|2025-02-06 07:29:40|206361.7|206271.7|206331.9|206241.9|206361.7|206271.7|206331.9|206241.9|4
1738826990000|2025-02-06 07:29:50|206334.6|206244.6|206337.8|206247.8|206337.8|206247.8|206333.4|206243.4|4
1738827000000|2025-02-06 07:30:00|206334.8|206244.8|206376.4|206286.4|206380|206290|206316.2|206226.2|14
1738827010000|2025-02-06 07:30:10|206367.4|206277.4|206365.3|206275.3|206371.5|206281.5|206357.4|206267.4|13
1738827020000|2025-02-06 07:30:20|206367.9|206277.9|206370.6|206280.6|206370.6|206280.6|206367.9|206277.9|4
1738827030000|2025-02-06 07:30:30|206367.9|206277.9|206365.4|206275.4|206367.9|206277.9|206365.4|206275.4|2
1738827060000|2025-02-06 07:31:00|206365|206275|206365|206275|206365|206275|206365|206275|1
1738827080000|2025-02-06 07:31:20|206358|206268|206334.5|206244.5|206358|206268|206332|206242|5
1738827090000|2025-02-06 07:31:30|206326.9|206236.9|206325|206235|206326.9|206236.9|206321.5|206231.5|3
1738827100000|2025-02-06 07:31:40|206320.3|206230.3|206323.4|206233.4|206323.4|206233.4|206318.4|206228.4|4
1738827120000|2025-02-06 07:32:00|206325.9|206235.9|206325.9|206235.9|206325.9|206235.9|206325.9|206235.9|1
1738827130000|2025-02-06 07:32:10|206328.4|206238.4|206334.2|206244.2|206347.4|206257.4|206328.4|206238.4|7
1738827140000|2025-02-06 07:32:20|206336.8|206246.8|206369.8|206279.8|206369.8|206279.8|206336.8|206246.8|6
1738827170000|2025-02-06 07:32:50|206370|206280|206370|206280|206370|206280|206370|206280|1
1738827190000|2025-02-06 07:33:10|206374.9|206284.9|206371.4|206281.4|206374.9|206284.9|206371.4|206281.4|2
1738827200000|2025-02-06 07:33:20|206374.9|206284.9|206371.2|206281.2|206374.9|206284.9|206371.2|206281.2|2
1738827210000|2025-02-06 07:33:30|206367.7|206277.7|206373.7|206283.7|206373.7|206283.7|206365.8|206275.8|4
1738827240000|2025-02-06 07:34:00|206375|206285|206375|206285|206375|206285|206375|206285|1
1738827260000|2025-02-06 07:34:20|206372.7|206282.7|206372.7|206282.7|206372.7|206282.7|206372.7|206282.7|1
1738827270000|2025-02-06 07:34:30|206373.9|206283.9|206373.9|206283.9|206373.9|206283.9|206373.9|206283.9|1
1738827290000|2025-02-06 07:34:50|206376.6|206286.6|206402.2|206312.2|206404.9|206314.9|206376.6|206286.6|5
1738827300000|2025-02-06 07:35:00|206397.1|206307.1|206397.1|206307.1|206399.8|206309.8|206397.1|206307.1|5
1738827320000|2025-02-06 07:35:20|206399.8|206309.8|206397.1|206307.1|206399.8|206309.8|206397.1|206307.1|2
1738827340000|2025-02-06 07:35:40|206394|206304|206394|206304|206394|206304|206394|206304|1
1738827350000|2025-02-06 07:35:50|206377.4|206287.4|206398.2|206308.2|206401.1|206311.1|206377.4|206287.4|5
1738827360000|2025-02-06 07:36:00|206403.3|206313.3|206399.8|206309.8|206403.3|206313.3|206399.8|206309.8|2
1738827380000|2025-02-06 07:36:20|206405.4|206315.4|206439.9|206349.9|206450.3|206360.3|206405.4|206315.4|8
1738827390000|2025-02-06 07:36:30|206437.3|206347.3|206436.6|206346.6|206442.4|206352.4|206421.4|206331.4|11
1738827400000|2025-02-06 07:36:40|206442.9|206352.9|206430.7|206340.7|206442.9|206352.9|206430.7|206340.7|11
1738827430000|2025-02-06 07:37:10|206430|206340|206430|206340|206430|206340|206430|206340|1
1738827440000|2025-02-06 07:37:20|206424.8|206334.8|206400.2|206310.2|206424.8|206334.8|206398.5|206308.5|4
1738827460000|2025-02-06 07:37:40|206402.9|206312.9|206362|206272|206413.3|206323.3|206362|206272|7
1738827470000|2025-02-06 07:37:50|206364.8|206274.8|206369.8|206279.8|206369.8|206279.8|206364.8|206274.8|7
1738827480000|2025-02-06 07:38:00|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|206367.3|206277.3|1
1738827500000|2025-02-06 07:38:20|206364.8|206274.8|206370.1|206280.1|206370.1|206280.1|206364.8|206274.8|2
1738827510000|2025-02-06 07:38:30|206367.5|206277.5|206360|206270|206370.4|206280.4|206360|206270|3
1738827530000|2025-02-06 07:38:50|206357.5|206267.5|206360|206270|206360|206270|206357.5|206267.5|8
1738827540000|2025-02-06 07:39:00|206357.5|206267.5|206330.3|206240.3|206360|206270|206330.3|206240.3|5
1738827550000|2025-02-06 07:39:10|206336.3|206246.3|206294.8|206204.8|206336.3|206246.3|206280.2|206190.2|7
1738827560000|2025-02-06 07:39:20|206285.4|206195.4|206326.2|206236.2|206328.2|206238.2|206285.4|206195.4|8
1738827570000|2025-02-06 07:39:30|206323.5|206233.5|206315.7|206225.7|206323.5|206233.5|206315.7|206225.7|4
1738827590000|2025-02-06 07:39:50|206318.4|206228.4|206332.7|206242.7|206340.3|206250.3|206318.2|206228.2|7
1738827600000|2025-02-06 07:40:00|206333.2|206243.2|206341.5|206251.5|206353.4|206263.4|206333.2|206243.2|7
1738827620000|2025-02-06 07:40:20|206348.7|206258.7|206326.3|206236.3|206362|206272|206307.2|206217.2|7
1738827630000|2025-02-06 07:40:30|206331.6|206241.6|206343.2|206253.2|206343.2|206253.2|206331.6|206241.6|3
1738827640000|2025-02-06 07:40:40|206347.6|206257.6|206342.1|206252.1|206347.6|206257.6|206341.8|206251.8|5
1738827660000|2025-02-06 07:41:00|206339.5|206249.5|206342.6|206252.6|206345.1|206255.1|206339.5|206249.5|3
1738827670000|2025-02-06 07:41:10|206345.1|206255.1|206362.9|206272.9|206363.6|206273.6|206345.1|206255.1|8
1738827680000|2025-02-06 07:41:20|206359.7|206269.7|206352|206262|206359.7|206269.7|206339.4|206249.4|5
1738827690000|2025-02-06 07:41:30|206347.8|206257.8|206353.1|206263.1|206356.8|206266.8|206342.2|206252.2|11
1738827700000|2025-02-06 07:41:40|206355.5|206265.5|206355.8|206265.8|206355.8|206265.8|206353|206263|4
1738827710000|2025-02-06 07:41:50|206359.5|206269.5|206365.4|206275.4|206367.2|206277.2|206356.2|206266.2|5
1738827720000|2025-02-06 07:42:00|206367.2|206277.2|206351.6|206261.6|206373.5|206283.5|206351.6|206261.6|7
1738827730000|2025-02-06 07:42:10|206348.2|206258.2|206342.8|206252.8|206348.2|206258.2|206342.8|206252.8|3
1738827740000|2025-02-06 07:42:20|206338.8|206248.8|206337.8|206247.8|206347.4|206257.4|206337.8|206247.8|9
1738827750000|2025-02-06 07:42:30|206341.1|206251.1|206452.5|206362.5|206452.5|206362.5|206341.1|206251.1|12
1738827760000|2025-02-06 07:42:40|206455.4|206365.4|206452.8|206362.8|206455.4|206365.4|206452.8|206362.8|2
1738827770000|2025-02-06 07:42:50|206449.7|206359.7|206444.2|206354.2|206452.5|206362.5|206444.2|206354.2|6
1738827780000|2025-02-06 07:43:00|206449.7|206359.7|206447.4|206357.4|206449.7|206359.7|206444.4|206354.4|4
1738827790000|2025-02-06 07:43:10|206450.7|206360.7|206447.8|206357.8|206450.7|206360.7|206445.3|206355.3|4
1738827800000|2025-02-06 07:43:20|206444.8|206354.8|206428.8|206338.8|206444.8|206354.8|206422.6|206332.6|10
1738827810000|2025-02-06 07:43:30|206434.2|206344.2|206447.7|206357.7|206447.7|206357.7|206434.2|206344.2|2
1738827820000|2025-02-06 07:43:40|206445.2|206355.2|206427.8|206337.8|206445.2|206355.2|206427|206337|11
1738827830000|2025-02-06 07:43:50|206425.3|206335.3|206448.6|206358.6|206448.6|206358.6|206425.3|206335.3|3
1738827840000|2025-02-06 07:44:00|206446.1|206356.1|206367.2|206277.2|206446.1|206356.1|206360.8|206270.8|6
1738827850000|2025-02-06 07:44:10|206369.6|206279.6|206374.2|206284.2|206374.2|206284.2|206367.2|206277.2|9
1738827860000|2025-02-06 07:44:20|206377|206287|206414|206324|206414|206324|206377|206287|12
1738827870000|2025-02-06 07:44:30|206410.6|206320.6|206416.9|206326.9|206426.9|206336.9|206410.6|206320.6|5
1738827890000|2025-02-06 07:44:50|206414.3|206324.3|206412.4|206322.4|206414.3|206324.3|206412.4|206322.4|2
1738827900000|2025-02-06 07:45:00|206415.7|206325.7|206417.1|206327.1|206421.2|206331.2|206415.7|206325.7|5
1738827920000|2025-02-06 07:45:20|206414.6|206324.6|206413.2|206323.2|206417.3|206327.3|206412.8|206322.8|5
1738827930000|2025-02-06 07:45:30|206414.9|206324.9|206414.9|206324.9|206414.9|206324.9|206414.9|206324.9|1
1738827940000|2025-02-06 07:45:40|206417.5|206327.5|206417.5|206327.5|206417.5|206327.5|206417.5|206327.5|1
1738827950000|2025-02-06 07:45:50|206420|206330|206417.5|206327.5|206420|206330|206417.5|206327.5|2
1738827960000|2025-02-06 07:46:00|206414.9|206324.9|206424.1|206334.1|206425.2|206335.2|206413.2|206323.2|6
1738827970000|2025-02-06 07:46:10|206422.2|206332.2|206422.2|206332.2|206424.1|206334.1|206422.2|206332.2|3
1738827980000|2025-02-06 07:46:20|206418.4|206328.4|206400.7|206310.7|206418.4|206328.4|206400.7|206310.7|2
1738827990000|2025-02-06 07:46:30|206410.6|206320.6|206447.8|206357.8|206450.3|206360.3|206410.6|206320.6|7
1738828000000|2025-02-06 07:46:40|206451.2|206361.2|206457.2|206367.2|206459.8|206369.8|206448.7|206358.7|7
1738828010000|2025-02-06 07:46:50|206456|206366|206456|206366|206456|206366|206456|206366|1
1738828030000|2025-02-06 07:47:10|206463.2|206373.2|206447.8|206357.8|206463.2|206373.2|206446.6|206356.6|4
1738828040000|2025-02-06 07:47:20|206455.6|206365.6|206449.6|206359.6|206455.6|206365.6|206448|206358|5
1738828050000|2025-02-06 07:47:30|206448|206358|206452.6|206362.6|206455.6|206365.6|206448|206358|13
1738828060000|2025-02-06 07:47:40|206455.1|206365.1|206455.2|206365.2|206457.6|206367.6|206452.6|206362.6|8
1738828070000|2025-02-06 07:47:50|206458.4|206368.4|206458.4|206368.4|206458.4|206368.4|206455.2|206365.2|5
1738828080000|2025-02-06 07:48:00|206460|206370|206440.6|206350.6|206460|206370|206436.8|206346.8|6
1738828090000|2025-02-06 07:48:10|206449.2|206359.2|206449.2|206359.2|206449.2|206359.2|206449.2|206359.2|1
1738828100000|2025-02-06 07:48:20|206498.3|206408.3|206497.2|206407.2|206498.3|206408.3|206456.5|206366.5|8
1738828120000|2025-02-06 07:48:40|206492.9|206402.9|206492.9|206402.9|206492.9|206402.9|206492.9|206402.9|1
1738828140000|2025-02-06 07:49:00|206488|206398|206472.9|206382.9|206488|206398|206464.7|206374.7|7
1738828150000|2025-02-06 07:49:10|206487.3|206397.3|206489.9|206399.9|206492.3|206402.3|206487.3|206397.3|8
1738828160000|2025-02-06 07:49:20|206487.3|206397.3|206489.9|206399.9|206489.9|206399.9|206487.3|206397.3|2
1738828170000|2025-02-06 07:49:30|206487.3|206397.3|206492.3|206402.3|206492.3|206402.3|206487.3|206397.3|3
1738828180000|2025-02-06 07:49:40|206496.8|206406.8|206496.8|206406.8|206496.8|206406.8|206496.8|206406.8|1
1738828210000|2025-02-06 07:50:10|206495|206405|206495|206405|206495|206405|206495|206405|1
1738828240000|2025-02-06 07:50:40|206495.7|206405.7|206495.7|206405.7|206495.7|206405.7|206495.7|206405.7|1
1738828260000|2025-02-06 07:51:00|206480.9|206390.9|206480.9|206390.9|206480.9|206390.9|206480.9|206390.9|1
1738828270000|2025-02-06 07:51:10|206478.4|206388.4|206470.2|206380.2|206478.4|206388.4|206470.2|206380.2|3
1738828280000|2025-02-06 07:51:20|206465.1|206375.1|206445.8|206355.8|206465.1|206375.1|206445.8|206355.8|2
1738828310000|2025-02-06 07:51:50|206445|206355|206445|206355|206445|206355|206445|206355|1
1738828320000|2025-02-06 07:52:00|206433.5|206343.5|206445|206355|206445|206355|206433.5|206343.5|2
1738828330000|2025-02-06 07:52:10|206446.7|206356.7|206446.7|206356.7|206449.2|206359.2|206446.7|206356.7|3
1738828360000|2025-02-06 07:52:40|206449.2|206359.2|206450|206360|206450|206360|206449.2|206359.2|2
1738828370000|2025-02-06 07:52:50|206445|206355|206440|206350|206445|206355|206440|206350|2
1738828380000|2025-02-06 07:53:00|206445|206355|206445|206355|206445|206355|206440|206350|7
1738828390000|2025-02-06 07:53:10|206445.8|206355.8|206445.8|206355.8|206445.8|206355.8|206443.3|206353.3|5
1738828400000|2025-02-06 07:53:20|206497.2|206407.2|206496|206406|206497.2|206407.2|206496|206406|6
1738828410000|2025-02-06 07:53:30|206497.2|206407.2|206496.4|206406.4|206504.4|206414.4|206496.4|206406.4|4
1738828420000|2025-02-06 07:53:40|206497.6|206407.6|206497.6|206407.6|206497.6|206407.6|206497.6|206407.6|1
1738828440000|2025-02-06 07:54:00|206501.9|206411.9|206501.9|206411.9|206501.9|206411.9|206501.9|206411.9|1
1738828460000|2025-02-06 07:54:20|206510.7|206420.7|206508.1|206418.1|206511.5|206421.5|206507.3|206417.3|4
1738828470000|2025-02-06 07:54:30|206509.4|206419.4|206510.2|206420.2|206513.3|206423.3|206509.4|206419.4|3
1738828480000|2025-02-06 07:54:40|206513.1|206423.1|206509.7|206419.7|206513.1|206423.1|206509.7|206419.7|2
1738828500000|2025-02-06 07:55:00|206510|206420|206513.3|206423.3|206520.4|206430.4|206506.1|206416.1|9
1738828510000|2025-02-06 07:55:10|206516.6|206426.6|206516.6|206426.6|206519.6|206429.6|206516.6|206426.6|5
1738828520000|2025-02-06 07:55:20|206516.3|206426.3|206513.4|206423.4|206516.3|206426.3|206513.4|206423.4|2
1738828530000|2025-02-06 07:55:30|206498.5|206408.5|206513.4|206423.4|206513.4|206423.4|206498.5|206408.5|3
1738828540000|2025-02-06 07:55:40|206510|206420|206510|206420|206513.4|206423.4|206510|206420|3
1738828550000|2025-02-06 07:55:50|206506.5|206416.5|206508|206418|206508|206418|206500.9|206410.9|5
1738828560000|2025-02-06 07:56:00|206496.5|206406.5|206516.3|206426.3|206518.6|206428.6|206496.5|206406.5|12
1738828570000|2025-02-06 07:56:10|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|206517.5|206427.5|1
1738828580000|2025-02-06 07:56:20|206520.3|206430.3|206550.8|206460.8|206571.7|206481.7|206520.3|206430.3|11
1738828590000|2025-02-06 07:56:30|206554.3|206464.3|206550.7|206460.7|206556.1|206466.1|206550.7|206460.7|6
1738828600000|2025-02-06 07:56:40|206546.2|206456.2|206539.8|206449.8|206546.2|206456.2|206539.7|206449.7|4
1738828610000|2025-02-06 07:56:50|206536.8|206446.8|206514.1|206424.1|206536.8|206446.8|206507.6|206417.6|3
1738828620000|2025-02-06 07:57:00|206509.1|206419.1|206501.8|206411.8|206509.1|206419.1|206501.5|206411.5|7
1738828630000|2025-02-06 07:57:10|206505|206415|206510.5|206420.5|206510.5|206420.5|206505|206415|2
1738828640000|2025-02-06 07:57:20|206515.1|206425.1|206519.5|206429.5|206524.5|206434.5|206515.1|206425.1|4
1738828650000|2025-02-06 07:57:30|206522|206432|206527.8|206437.8|206527.8|206437.8|206517|206427|6
1738828660000|2025-02-06 07:57:40|206533.7|206443.7|206537.2|206447.2|206539.7|206449.7|206527|206437|10
1738828670000|2025-02-06 07:57:50|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|206534.7|206444.7|1
1738828680000|2025-02-06 07:58:00|206532.2|206442.2|206537.4|206447.4|206539.9|206449.9|206532.2|206442.2|4
1738828690000|2025-02-06 07:58:10|206534.7|206444.7|206523|206433|206534.7|206444.7|206520.8|206430.8|4
1738828700000|2025-02-06 07:58:20|206520.8|206430.8|206520.1|206430.1|206520.8|206430.8|206520.1|206430.1|2
1738828720000|2025-02-06 07:58:40|206516.9|206426.9|206514.2|206424.2|206516.9|206426.9|206514.2|206424.2|2
1738828730000|2025-02-06 07:58:50|206509.4|206419.4|206496.8|206406.8|206509.4|206419.4|206496.8|206406.8|3
1738828750000|2025-02-06 07:59:10|206493.3|206403.3|206493.3|206403.3|206493.3|206403.3|206490.8|206400.8|7
1738828760000|2025-02-06 07:59:20|206499.2|206409.2|206506.7|206416.7|206506.7|206416.7|206499.2|206409.2|2
1738828770000|2025-02-06 07:59:30|206503.9|206413.9|206498|206408|206503.9|206413.9|206495.5|206405.5|3
1738828780000|2025-02-06 07:59:40|206502.1|206412.1|206509.7|206419.7|206526.6|206436.6|206502.1|206412.1|7
1738828790000|2025-02-06 07:59:50|206512.2|206422.2|206517.5|206427.5|206517.5|206427.5|206512.2|206422.2|2
1738828800000|2025-02-06 08:00:00|206536.7|206446.7|206565.8|206475.8|206565.8|206475.8|206536.7|206446.7|6
1738828810000|2025-02-06 08:00:10|206574.8|206484.8|206586.1|206496.1|206586.1|206496.1|206574.4|206484.4|12
1738828820000|2025-02-06 08:00:20|206579.7|206489.7|206550.2|206460.2|206579.7|206489.7|206548.6|206458.6|9
1738828850000|2025-02-06 08:00:50|206553.3|206463.3|206558.3|206468.3|206558.3|206468.3|206551.4|206461.4|6
1738828860000|2025-02-06 08:01:00|206553.3|206463.3|206549.8|206459.8|206558.2|206468.2|206548|206458|17
1738828870000|2025-02-06 08:01:10|206548|206458|206549.8|206459.8|206549.8|206459.8|206548|206458|2
1738828880000|2025-02-06 08:01:20|206548|206458|206541.6|206451.6|206552.3|206462.3|206541.6|206451.6|8
1738828890000|2025-02-06 08:01:30|206539.3|206449.3|206494.9|206404.9|206539.3|206449.3|206494.9|206404.9|5
1738828900000|2025-02-06 08:01:40|206496.3|206406.3|206466.9|206376.9|206496.3|206406.3|206466.9|206376.9|15
1738828910000|2025-02-06 08:01:50|206484.9|206394.9|206480.6|206390.6|206487.9|206397.9|206480.6|206390.6|11
1738828920000|2025-02-06 08:02:00|206482.1|206392.1|206503.5|206413.5|206503.5|206413.5|206480.6|206390.6|10
1738828930000|2025-02-06 08:02:10|206496.8|206406.8|206503.5|206413.5|206503.5|206413.5|206496.8|206406.8|7
1738828940000|2025-02-06 08:02:20|206508.5|206418.5|206505.6|206415.6|206511.4|206421.4|206500.3|206410.3|13
1738828950000|2025-02-06 08:02:30|206501.3|206411.3|206499.3|206409.3|206501.3|206411.3|206493.2|206403.2|4
1738828960000|2025-02-06 08:02:40|206506.3|206416.3|206503.2|206413.2|206506.3|206416.3|206497.7|206407.7|4
1738828970000|2025-02-06 08:02:50|206497.9|206407.9|206502|206412|206502|206412|206497.9|206407.9|3
1738828980000|2025-02-06 08:03:00|206506.8|206416.8|206503.2|206413.2|206506.8|206416.8|206498.4|206408.4|6
1738828990000|2025-02-06 08:03:10|206498.4|206408.4|206490.6|206400.6|206503.2|206413.2|206490.6|206400.6|5
1738829000000|2025-02-06 08:03:20|206494.9|206404.9|206491.4|206401.4|206496.8|206406.8|206491.4|206401.4|4
1738829010000|2025-02-06 08:03:30|206496.8|206406.8|206495.5|206405.5|206505.2|206415.2|206493.4|206403.4|12
1738829020000|2025-02-06 08:03:40|206499.5|206409.5|206500.1|206410.1|206500.1|206410.1|206492.8|206402.8|4
1738829030000|2025-02-06 08:03:50|206496.6|206406.6|206491.5|206401.5|206500.1|206410.1|206491.5|206401.5|7
1738829040000|2025-02-06 08:04:00|206488.3|206398.3|206496.2|206406.2|206502|206412|206486.3|206396.3|9
1738829050000|2025-02-06 08:04:10|206491.4|206401.4|206491.4|206401.4|206491.4|206401.4|206491.4|206401.4|1
1738829060000|2025-02-06 08:04:20|206496.2|206406.2|206442.1|206352.1|206496.2|206406.2|206442.1|206352.1|6
1738829070000|2025-02-06 08:04:30|206439.6|206349.6|206425.9|206335.9|206439.6|206349.6|206422.4|206332.4|12
1738829080000|2025-02-06 08:04:40|206420.9|206330.9|206412.5|206322.5|206432.2|206342.2|206406.1|206316.1|15
1738829090000|2025-02-06 08:04:50|206417|206327|206417|206327|206417|206327|206417|206327|1
1738829100000|2025-02-06 08:05:00|206419|206329|206419|206329|206419|206329|206419|206329|1
1738829110000|2025-02-06 08:05:10|206410.8|206320.8|206373.2|206283.2|206410.8|206320.8|206368.2|206278.2|9
1738829120000|2025-02-06 08:05:20|206377.8|206287.8|206396.4|206306.4|206400.7|206310.7|206377.8|206287.8|7
1738829130000|2025-02-06 08:05:30|206394.1|206304.1|206394.7|206304.7|206396.2|206306.2|206387.1|206297.1|11
1738829140000|2025-02-06 08:05:40|206390.7|206300.7|206390.7|206300.7|206390.7|206300.7|206385.3|206295.3|7
1738829150000|2025-02-06 08:05:50|206385.1|206295.1|206361.4|206271.4|206385.1|206295.1|206359.9|206269.9|9
1738829160000|2025-02-06 08:06:00|206357|206267|206361.3|206271.3|206361.3|206271.3|206357|206267|2
1738829170000|2025-02-06 08:06:10|206368.6|206278.6|206373.6|206283.6|206375.7|206285.7|206368.6|206278.6|4
1738829180000|2025-02-06 08:06:20|206401.6|206311.6|206414.8|206324.8|206419.6|206329.6|206401.6|206311.6|4
1738829200000|2025-02-06 08:06:40|206410.1|206320.1|206410.1|206320.1|206410.1|206320.1|206410.1|206320.1|1
1738829210000|2025-02-06 08:06:50|206401.3|206311.3|206402.5|206312.5|206407.3|206317.3|206397.3|206307.3|7
1738829220000|2025-02-06 08:07:00|206408.8|206318.8|206410.5|206320.5|206410.5|206320.5|206408.8|206318.8|2
1738829250000|2025-02-06 08:07:30|206405|206315|206439|206349|206444|206354|206405|206315|13
1738829260000|2025-02-06 08:07:40|206440|206350|206438.2|206348.2|206445.2|206355.2|206433.6|206343.6|10
1738829270000|2025-02-06 08:07:50|206443.2|206353.2|206442.2|206352.2|206455.3|206365.3|206442.2|206352.2|7
1738829280000|2025-02-06 08:08:00|206446.9|206356.9|206454.6|206364.6|206455.4|206365.4|206446.9|206356.9|3
1738829290000|2025-02-06 08:08:10|206448.1|206358.1|206450.8|206360.8|206452.5|206362.5|206444.9|206354.9|5
1738829310000|2025-02-06 08:08:30|206449.3|206359.3|206450.3|206360.3|206456.2|206366.2|206449.3|206359.3|3
1738829320000|2025-02-06 08:08:40|206458|206368|206457.6|206367.6|206462.5|206372.5|206451.3|206361.3|8
1738829330000|2025-02-06 08:08:50|206453.2|206363.2|206451.6|206361.6|206453.2|206363.2|206451.6|206361.6|2
1738829340000|2025-02-06 08:09:00|206447.2|206357.2|206454.1|206364.1|206454.1|206364.1|206445.3|206355.3|7
1738829350000|2025-02-06 08:09:10|206458.6|206368.6|206447.4|206357.4|206481.9|206391.9|206447.4|206357.4|9
1738829360000|2025-02-06 08:09:20|206452.5|206362.5|206423.9|206333.9|206455.8|206365.8|206418.6|206328.6|7
1738829370000|2025-02-06 08:09:30|206420|206330|206416.2|206326.2|206423.6|206333.6|206416|206326|5
1738829380000|2025-02-06 08:09:40|206408.1|206318.1|206372.2|206282.2|206408.1|206318.1|206370.7|206280.7|7
1738829390000|2025-02-06 08:09:50|206371.2|206281.2|206377|206287|206377|206287|206371|206281|5
1738829400000|2025-02-06 08:10:00|206376.5|206286.5|206400.2|206310.2|206404.3|206314.3|206376.5|206286.5|9
1738829410000|2025-02-06 08:10:10|206398.6|206308.6|206412.2|206322.2|206413.4|206323.4|206398.6|206308.6|6
1738829420000|2025-02-06 08:10:20|206412.6|206322.6|206408.3|206318.3|206412.6|206322.6|206408.3|206318.3|2
1738829450000|2025-02-06 08:10:50|206452|206285|206452|206285|206452|206285|206452|206285|1
1738829460000|2025-02-06 08:11:00|206412.5|206322.5|206412.5|206322.5|206412.5|206322.5|206412.5|206322.5|1
1738829480000|2025-02-06 08:11:20|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|1
1738829490000|2025-02-06 08:11:30|206412.5|206322.5|206452|206285|206452|206323.1|206412.3|206285|12
1738829500000|2025-02-06 08:11:40|206450|206288|206452|206285|206452|206289|206450|206285|6
1738829510000|2025-02-06 08:11:50||206290||206288||206290||206285|5
1738829520000|2025-02-06 08:12:00|206450|206320.8|206411.2|206321.2|206450|206322|206410.8|206320.8|4
1738829530000|2025-02-06 08:12:10|206416|206326|206434.8|206344.8|206434.8|206344.8|206416|206326|6
1738829540000|2025-02-06 08:12:20|206434.5|206344.5|206434.5|206344.5|206434.5|206344.5|206434.5|206344.5|1
1738829550000|2025-02-06 08:12:30|206442|206352|206455.9|206365.9|206456|206366|206442|206352|5
1738829560000|2025-02-06 08:12:40|206455.5|206365.5|206461.2|206371.2|206461.2|206371.2|206455.5|206365.5|3
1738829570000|2025-02-06 08:12:50|206467.5|206377.5|206475.6|206385.6|206476.8|206386.8|206467.5|206377.5|8
1738829580000|2025-02-06 08:13:00|206482.6|206392.6|206478|206388|206482.6|206392.6|206478|206388|2
1738829590000|2025-02-06 08:13:10|206487.3|206397.3|206487.8|206397.8|206487.8|206397.8|206481.3|206391.3|5
1738829600000|2025-02-06 08:13:20|206492.9|206402.9|206489.3|206399.3|206492.9|206402.9|206484.8|206394.8|5
1738829610000|2025-02-06 08:13:30|206485.1|206395.1|206454.6|206364.6|206485.1|206395.1|206450.6|206360.6|10
1738829620000|2025-02-06 08:13:40|206456.2|206366.2|206461|206371|206461|206371|206456.2|206366.2|2
1738829630000|2025-02-06 08:13:50|206455.4|206365.4|206452.6|206362.6|206455.4|206365.4|206452.6|206362.6|3
1738829640000|2025-02-06 08:14:00|206444.1|206354.1|206461.9|206371.9|206461.9|206371.9|206444.1|206354.1|4
1738829650000|2025-02-06 08:14:10|206462.2|206372.2|206463.7|206373.7|206468.1|206378.1|206462.2|206372.2|4
1738829660000|2025-02-06 08:14:20|206460.3|206370.3|206458.6|206368.6|206460.3|206370.3|206458.6|206368.6|2
1738829670000|2025-02-06 08:14:30|206460.1|206370.1|206461.8|206371.8|206461.8|206371.8|206460.1|206370.1|2
1738829680000|2025-02-06 08:14:40|206467|206377|206464.8|206374.8|206469.1|206379.1|206464.8|206374.8|3
1738829690000|2025-02-06 08:14:50|206461.5|206371.5|206431.5|206341.5|206461.5|206371.5|206427.2|206337.2|6
1738829700000|2025-02-06 08:15:00|206423.1|206333.1|206433|206343|206434.4|206344.4|206412.3|206322.3|10
1738829710000|2025-02-06 08:15:10|206438|206348|206435.2|206345.2|206438|206348|206435.2|206345.2|2
1738829720000|2025-02-06 08:15:20|206438|206348|206433.5|206343.5|206438|206348|206433.5|206343.5|3
1738829740000|2025-02-06 08:15:40|206428.2|206338.2|206411.4|206321.4|206428.2|206338.2|206411.4|206321.4|2
1738829750000|2025-02-06 08:15:50|206412.4|206322.4|206412.3|206322.3|206413.1|206323.1|206412.3|206322.3|5
1738829760000|2025-02-06 08:16:00|206401.3|206311.3|206387.4|206297.4|206401.3|206311.3|206387.4|206297.4|6
1738829770000|2025-02-06 08:16:10|206391.6|206301.6|206417.1|206327.1|206417.1|206327.1|206387.5|206297.5|17
1738829780000|2025-02-06 08:16:20|206418.4|206328.4|206430.9|206340.9|206430.9|206340.9|206417.3|206327.3|6
1738829790000|2025-02-06 08:16:30|206426.3|206336.3|206417.7|206327.7|206430.6|206340.6|206417.6|206327.6|9
1738829800000|2025-02-06 08:16:40|206417.2|206327.2|206423.7|206333.7|206423.7|206333.7|206416.7|206326.7|6
1738829810000|2025-02-06 08:16:50|206419.2|206329.2|206420.5|206330.5|206424.9|206334.9|206419.2|206329.2|5
1738829820000|2025-02-06 08:17:00|206420.4|206330.4|206375.8|206285.8|206420.5|206330.5|206367.5|206277.5|14
1738829830000|2025-02-06 08:17:10|206375|206285|206375|206285|206375|206285|206364.2|206274.2|6
1738829850000|2025-02-06 08:17:30|206374|206284|206374|206284|206374|206284|206374|206284|1
1738829860000|2025-02-06 08:17:40|206352|206262|206352|206262|206353.5|206263.5|206352|206262|3
1738829870000|2025-02-06 08:17:50|206373|206283|206375.5|206285.5|206391.2|206301.2|206333.9|206243.9|6
1738829880000|2025-02-06 08:18:00|206357.8|206267.8|206367.8|206277.8|206370.9|206280.9|206352.7|206262.7|10
1738829890000|2025-02-06 08:18:10|206374.8|206284.8|206374.2|206284.2|206374.8|206284.8|206373.5|206283.5|7
1738829900000|2025-02-06 08:18:20|206379.3|206289.3|206363.1|206273.1|206379.9|206289.9|206363.1|206273.1|6
1738829910000|2025-02-06 08:18:30|206373.8|206283.8|206372.8|206282.8|206373.8|206283.8|206372.8|206282.8|5
1738829920000|2025-02-06 08:18:40|206373.2|206283.2|206372.8|206282.8|206373.2|206283.2|206372.8|206282.8|2
1738829930000|2025-02-06 08:18:50|206373.2|206283.2|206373.2|206283.2|206373.2|206283.2|206372.5|206282.5|4
1738829940000|2025-02-06 08:19:00|206408|206255|206407|206255|206408|206255|206407|206255|4
1738829950000|2025-02-06 08:19:10|206377.9|206287.9|206414.4|206324.4|206414.4|206324.4|206377.9|206287.9|10
1738829970000|2025-02-06 08:19:30|206414.3|206324.3|206413.4|206323.4|206414.3|206324.3|206413.4|206323.4|3
1738829980000|2025-02-06 08:19:40|206404.4|206314.4|206394.7|206304.7|206404.4|206314.4|206393.1|206303.1|5
1738829990000|2025-02-06 08:19:50|206394.6|206304.6|206394.7|206304.7|206394.7|206304.7|206394.6|206304.6|2
1738830000000|2025-02-06 08:20:00|206390.1|206300.1|206385.3|206295.3|206390.1|206300.1|206380.2|206290.2|11
1738830010000|2025-02-06 08:20:10|206385.5|206295.5|206381.1|206291.1|206387.6|206297.6|206381.1|206291.1|12
1738830020000|2025-02-06 08:20:20|206380.6|206290.6|206380.5|206290.5|206380.6|206290.6|206380.5|206290.5|4
1738830030000|2025-02-06 08:20:30|206380.8|206290.8|206381.3|206291.3|206381.3|206291.3|206372.3|206282.3|10
1738830040000|2025-02-06 08:20:40|206380.9|206290.9|206405.2|206315.2|206406.7|206316.7|206380.9|206290.9|6
1738830050000|2025-02-06 08:20:50|206406.7|206316.7|206420.5|206330.5|206421.1|206331.1|206406.7|206316.7|10
1738830060000|2025-02-06 08:21:00|206416.1|206326.1|206413.5|206323.5|206416.1|206326.1|206396.9|206306.9|9
1738830070000|2025-02-06 08:21:10|206413.3|206323.3|206414.3|206324.3|206414.3|206324.3|206407.8|206317.8|10
1738830080000|2025-02-06 08:21:20|206414.5|206324.5|206414.1|206324.1|206414.5|206324.5|206413.3|206323.3|7
1738830090000|2025-02-06 08:21:30|206413.3|206323.3|206414.1|206324.1|206414.1|206324.1|206413.3|206323.3|4
1738830100000|2025-02-06 08:21:40|206412.6|206322.6|206451|206294|206451|206324.3|206412.6|206294|9
1738830110000|2025-02-06 08:21:50|206448|206285|206372.8|206282.8|206448|206322.5|206372.8|206282.8|14
1738830120000|2025-02-06 08:22:00|206361.9|206271.9|206357.4|206267.4|206364.6|206274.6|206351.5|206261.5|18
1738830130000|2025-02-06 08:22:10|206364.3|206274.3|206361|206271|206364.3|206274.3|206342.5|206252.5|9
1738830140000|2025-02-06 08:22:20|206361.1|206271.1|206369.6|206279.6|206369.6|206279.6|206360.6|206270.6|9
1738830150000|2025-02-06 08:22:30|206363.7|206273.7|206364.4|206274.4|206369.6|206279.6|206363.3|206273.3|8
1738830160000|2025-02-06 08:22:40|206360.2|206270.2|206357.7|206267.7|206360.2|206270.2|206357.7|206267.7|2
1738830170000|2025-02-06 08:22:50|206360.2|206270.2|206347.7|206257.7|206361|206271|206341|206251|12
1738830180000|2025-02-06 08:23:00|206342.5|206252.5|206333.4|206243.4|206342.5|206252.5|206329.8|206239.8|4
1738830190000|2025-02-06 08:23:10|206341.8|206251.8|206332.9|206242.9|206341.8|206251.8|206332.9|206242.9|3
1738830200000|2025-02-06 08:23:20|206341.5|206251.5|206325.2|206235.2|206341.5|206251.5|206318.9|206228.9|7
1738830210000|2025-02-06 08:23:30|206331.9|206241.9|206331.9|206241.9|206331.9|206241.9|206331.9|206241.9|1
1738830220000|2025-02-06 08:23:40|206328.8|206238.8|206328.8|206238.8|206328.8|206238.8|206328.8|206238.8|1
1738830240000|2025-02-06 08:24:00|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|206332.2|206242.2|1
1738830250000|2025-02-06 08:24:10|206282.2|206192.2|206282.2|206192.2|206282.2|206192.2|206282.2|206192.2|1
1738830280000|2025-02-06 08:24:40|206285|206195|206305.4|206215.4|206305.4|206215.4|206285|206195|9
1738830290000|2025-02-06 08:24:50|206302.9|206212.9|206305.2|206215.2|206305.4|206215.4|206299.6|206209.6|13
1738830300000|2025-02-06 08:25:00|206301.7|206211.7|206274.3|206184.3|206301.7|206211.7|206269.8|206179.8|18
1738830310000|2025-02-06 08:25:10|206278|206188|206273.2|206183.2|206278|206188|206273.2|206183.2|3
1738830330000|2025-02-06 08:25:30|206276.3|206186.3|206276.3|206186.3|206276.3|206186.3|206276.3|206186.3|1
1738830340000|2025-02-06 08:25:40|206279.6|206189.6|206279.6|206189.6|206279.6|206189.6|206279.6|206189.6|1
1738830350000|2025-02-06 08:25:50|206276.5|206186.5|206270.5|206180.5|206276.5|206186.5|206270.5|206180.5|2
1738830370000|2025-02-06 08:26:10|206273.8|206183.8|206273.8|206183.8|206273.8|206183.8|206273.8|206183.8|1
1738830380000|2025-02-06 08:26:20|206279.7|206189.7|206273.5|206183.5|206279.7|206189.7|206270.2|206180.2|4
1738830400000|2025-02-06 08:26:40|206269.5|206179.5|206273.9|206183.9|206273.9|206183.9|206269.5|206179.5|2
1738830410000|2025-02-06 08:26:50|206269.5|206179.5|206273|206183|206273|206183|206269.5|206179.5|2
1738830420000|2025-02-06 08:27:00|206269.5|206179.5|206275.4|206185.4|206280.8|206190.8|206269.5|206179.5|3
1738830430000|2025-02-06 08:27:10|206278.6|206188.6|206278.1|206188.1|206281.1|206191.1|206274.8|206184.8|10
1738830440000|2025-02-06 08:27:20|206280.6|206190.6|206294.9|206204.9|206294.9|206204.9|206280.6|206190.6|6
1738830450000|2025-02-06 08:27:30|206292.4|206202.4|206271|206181|206294.9|206204.9|206271|206181|16
1738830460000|2025-02-06 08:27:40|206267.8|206177.8|206271.8|206181.8|206271.8|206181.8|206267.8|206177.8|2
1738830470000|2025-02-06 08:27:50|206267.5|206177.5|206271.4|206181.4|206271.4|206181.4|206267.5|206177.5|2
1738830480000|2025-02-06 08:28:00|206267.2|206177.2|206231.9|206141.9|206270.9|206180.9|206228.5|206138.5|14
1738830490000|2025-02-06 08:28:10|206227.4|206137.4|206224.5|206134.5|206227.4|206137.4|206209.3|206119.3|6
1738830500000|2025-02-06 08:28:20|206222|206132|206214.3|206124.3|206230.3|206140.3|206214.3|206124.3|7
1738830510000|2025-02-06 08:28:30|206209.9|206119.9|206191.2|206101.2|206209.9|206119.9|206191.2|206101.2|4
1738830520000|2025-02-06 08:28:40|206183|206093|206176.7|206086.7|206183|206093|206145.8|206055.8|8
1738830530000|2025-02-06 08:28:50|206182.4|206092.4|206185.3|206095.3|206200.6|206110.6|206181.3|206091.3|11
1738830540000|2025-02-06 08:29:00|206181.9|206091.9|206102.3|206012.3|206181.9|206091.9|206102.1|206012.1|10
1738830550000|2025-02-06 08:29:10|206102.1|206012.1|206122.2|206032.2|206124.7|206034.7|206101.8|206011.8|7
1738830560000|2025-02-06 08:29:20|206128.5|206038.5|206130.2|206040.2|206143.5|206053.5|206127.4|206037.4|9
1738830570000|2025-02-06 08:29:30|206126.9|206036.9|206140|206050|206141.1|206051.1|206124.4|206034.4|8
1738830580000|2025-02-06 08:29:40|206137.5|206047.5|206133.5|206043.5|206140|206050|206131|206041|7
1738830590000|2025-02-06 08:29:50|206136.7|206046.7|206145|206055|206145|206055|206133.4|206043.4|8
1738830600000|2025-02-06 08:30:00|206135.9|206045.9|206115.6|206025.6|206135.9|206045.9|206093.8|206003.8|17
1738830610000|2025-02-06 08:30:10|206122.1|206032.1|206126.7|206036.7|206137.4|206047.4|206116.1|206026.1|8
1738830620000|2025-02-06 08:30:20|206137.2|206047.2|206112|206022|206137.2|206047.2|206112|206022|7
1738830630000|2025-02-06 08:30:30|206124.2|206034.2|206115.2|206025.2|206124.2|206034.2|206115.2|206025.2|2
1738830640000|2025-02-06 08:30:40|206110.7|206020.7|206087.8|205997.8|206113|206023|206087.8|205997.8|20
1738830650000|2025-02-06 08:30:50|206090.6|206000.6|206081.6|205991.6|206090.6|206000.6|206081.6|205991.6|5
1738830660000|2025-02-06 08:31:00|206075.9|205985.9|206059.2|205969.2|206075.9|205985.9|206057.9|205967.9|9
1738830670000|2025-02-06 08:31:10|206064.2|205974.2|206066.6|205976.6|206080.6|205990.6|206064.2|205974.2|13
1738830680000|2025-02-06 08:31:20|206063.2|205973.2|206063.7|205973.7|206066.8|205976.8|206061.2|205971.2|5
1738830690000|2025-02-06 08:31:30|206059.4|205969.4|206033|205943|206059.4|205969.4|206020.7|205930.7|7
1738830700000|2025-02-06 08:31:40|206037.7|205947.7|206062.4|205972.4|206065.5|205975.5|206031.7|205941.7|11
1738830710000|2025-02-06 08:31:50|206065.4|205975.4|206069.7|205979.7|206069.7|205979.7|206062.2|205972.2|5
1738830720000|2025-02-06 08:32:00|206074|205984|206078.8|205988.8|206078.8|205988.8|206069.7|205979.7|6
1738830730000|2025-02-06 08:32:10|206077.8|205987.8|206079.7|205989.7|206082.2|205992.2|206077.8|205987.8|3
1738830740000|2025-02-06 08:32:20|206077.2|205987.2|206079.3|205989.3|206085.1|205995.1|206070.9|205980.9|11
1738830750000|2025-02-06 08:32:30|206076|205986|206087.1|205997.1|206089.6|205999.6|206075.8|205985.8|8
1738830760000|2025-02-06 08:32:40|206086.9|205996.9|206094.3|206004.3|206097|206007|206086.9|205996.9|12
1738830770000|2025-02-06 08:32:50|206096.6|206006.6|206083|205993|206096.6|206006.6|206078.5|205988.5|7
1738830780000|2025-02-06 08:33:00|206079.7|205989.7|206070.4|205980.4|206079.7|205989.7|206070.4|205980.4|11
1738830790000|2025-02-06 08:33:10|206073.5|205983.5|206078.5|205988.5|206078.5|205988.5|206073.5|205983.5|5
1738830800000|2025-02-06 08:33:20|206081.8|205991.8|206094.1|206004.1|206094.1|206004.1|206081.4|205991.4|5
1738830810000|2025-02-06 08:33:30|206086.3|205996.3|206073.5|205983.5|206092.1|206002.1|206073.5|205983.5|13
1738830820000|2025-02-06 08:33:40|206077.1|205987.1|206090.9|206000.9|206090.9|206000.9|206077.1|205987.1|4
1738830830000|2025-02-06 08:33:50|206086.4|205996.4|206072.7|205982.7|206086.4|205996.4|206072.7|205982.7|9
1738830840000|2025-02-06 08:34:00|206077.7|205987.7|206033.9|205943.9|206077.7|205987.7|206033.9|205943.9|16
1738830850000|2025-02-06 08:34:10|206030.9|205940.9|206028.1|205938.1|206030.9|205940.9|206020.8|205930.8|3
1738830860000|2025-02-06 08:34:20|206026.9|205936.9|206015.9|205925.9|206028.1|205938.1|206015.9|205925.9|14
1738830870000|2025-02-06 08:34:30|206019|205929|205980.1|205890.1|206019|205929|205980.1|205890.1|3
1738830880000|2025-02-06 08:34:40|205982.6|205892.6|205980.1|205890.1|205982.6|205892.6|205980.1|205890.1|2
1738830890000|2025-02-06 08:34:50|205974.8|205884.8|205979.1|205889.1|205979.1|205889.1|205974.8|205884.8|2
1738830900000|2025-02-06 08:35:00|205974.9|205884.9|205987.6|205897.6|205987.6|205897.6|205974.9|205884.9|4
1738830910000|2025-02-06 08:35:10|205992.5|205902.5|205984.3|205894.3|205992.5|205902.5|205984.3|205894.3|3
1738830920000|2025-02-06 08:35:20|205981.8|205891.8|205978.5|205888.5|205989.3|205899.3|205978.5|205888.5|11
1738830930000|2025-02-06 08:35:30|205977.2|205887.2|205978.5|205888.5|205978.5|205888.5|205977.2|205887.2|2
1738830940000|2025-02-06 08:35:40|205983.5|205893.5|205981|205891|205983.5|205893.5|205978.5|205888.5|5
1738830950000|2025-02-06 08:35:50|205984.2|205894.2|205992.5|205902.5|205992.5|205902.5|205984.2|205894.2|7
1738830960000|2025-02-06 08:36:00|205988.9|205898.9|205978.9|205888.9|205988.9|205898.9|205973.4|205883.4|12
1738830970000|2025-02-06 08:36:10|205977.5|205887.5|205975.3|205885.3|205977.5|205887.5|205969.7|205879.7|7
1738830980000|2025-02-06 08:36:20|205972.2|205882.2|205975.3|205885.3|205975.3|205885.3|205970.7|205880.7|3
1738830990000|2025-02-06 08:36:30|205971.9|205881.9|205965.7|205875.7|205976.7|205886.7|205950.4|205860.4|5
1738831000000|2025-02-06 08:36:40|205971.6|205881.6|205981.8|205891.8|205984.3|205894.3|205971.6|205881.6|8
1738831010000|2025-02-06 08:36:50|205984.3|205894.3|206006.1|205916.1|206012.5|205922.5|205981.8|205891.8|12
1738831020000|2025-02-06 08:37:00|206003.7|205913.7|205985.8|205895.8|206003.7|205913.7|205985.8|205895.8|8
1738831030000|2025-02-06 08:37:10|205988.3|205898.3|205986|205896|205988.3|205898.3|205982.3|205892.3|4
1738831040000|2025-02-06 08:37:20|205982.8|205892.8|205983.4|205893.4|205983.4|205893.4|205970|205880|9
1738831050000|2025-02-06 08:37:30|205979.8|205889.8|205980.9|205890.9|205989.4|205899.4|205979.8|205889.8|9
1738831060000|2025-02-06 08:37:40|205983.7|205893.7|205996.2|205906.2|205996.2|205906.2|205979.9|205889.9|5
1738831070000|2025-02-06 08:37:50|205992|205902|205995.5|205905.5|206004.8|205914.8|205992|205902|13
1738831080000|2025-02-06 08:38:00|205992.4|205902.4|206001.2|205911.2|206001.2|205911.2|205984.2|205894.2|5
1738831090000|2025-02-06 08:38:10|205999.2|205909.2|206006|205916|206009.3|205919.3|205993.3|205903.3|9
1738831100000|2025-02-06 08:38:20|206009.4|205919.4|206002.9|205912.9|206009.4|205919.4|206002.9|205912.9|3
1738831110000|2025-02-06 08:38:30|206000.4|205910.4|206000.9|205910.9|206002.9|205912.9|205997.9|205907.9|5
1738831120000|2025-02-06 08:38:40|206002.9|205912.9|206006.8|205916.8|206006.8|205916.8|205994.4|205904.4|6
1738831130000|2025-02-06 08:38:50|206007.3|205917.3|205986|205896|206007.3|205917.3|205986|205896|8
1738831170000|2025-02-06 08:39:30|205985|205895|205986.2|205896.2|205994.5|205904.5|205985|205895|5
1738831180000|2025-02-06 08:39:40|205988.7|205898.7|206000.9|205910.9|206003.4|205913.4|205988.7|205898.7|5
1738831190000|2025-02-06 08:39:50|205997.3|205907.3|205993.1|205903.1|205997.3|205907.3|205986.3|205896.3|10
1738831200000|2025-02-06 08:40:00|205996.2|205906.2|205996.7|205906.7|206008.7|205918.7|205996.2|205906.2|7
1738831210000|2025-02-06 08:40:10|205993.1|205903.1|205984.9|205894.9|205993.1|205903.1|205984.9|205894.9|2
1738831220000|2025-02-06 08:40:20|205987.4|205897.4|205996.3|205906.3|205996.3|205906.3|205987.4|205897.4|2
1738831230000|2025-02-06 08:40:30|205989.8|205899.8|205980.7|205890.7|205989.8|205899.8|205980.7|205890.7|2
1738831240000|2025-02-06 08:40:40|205975.1|205885.1|205927.7|205837.7|205975.1|205885.1|205925.2|205835.2|7
1738831250000|2025-02-06 08:40:50|205925.2|205835.2|205928.7|205838.7|205933.3|205843.3|205922|205832|6
1738831260000|2025-02-06 08:41:00|205925|205835|205982.4|205892.4|205982.4|205892.4|205902.5|205812.5|20
1738831270000|2025-02-06 08:41:10|205979.9|205889.9|205978.1|205888.1|205986.8|205896.8|205977.8|205887.8|16
1738831280000|2025-02-06 08:41:20|205980.6|205890.6|205980.6|205890.6|205983.1|205893.1|205980.6|205890.6|5
1738831290000|2025-02-06 08:41:30|205983.1|205893.1|205985.9|205895.9|205985.9|205895.9|205957.6|205867.6|7
1738831300000|2025-02-06 08:41:40|205988.4|205898.4|205992.5|205902.5|205992.5|205902.5|205985.9|205895.9|6
1738831310000|2025-02-06 08:41:50|205996.1|205906.1|205992.8|205902.8|205996.1|205906.1|205992.8|205902.8|2
1738831320000|2025-02-06 08:42:00|205990.3|205900.3|205990.2|205900.2|205993.6|205903.6|205986.7|205896.7|9
1738831330000|2025-02-06 08:42:10|205987.8|205897.8|205990.2|205900.2|205990.2|205900.2|205987.8|205897.8|2
1738831340000|2025-02-06 08:42:20|205987.8|205897.8|205988.2|205898.2|205990.2|205900.2|205987.8|205897.8|5
1738831350000|2025-02-06 08:42:30|205980.3|205890.3|205934.2|205844.2|205980.3|205890.3|205934.2|205844.2|8
1738831360000|2025-02-06 08:42:40|205939.1|205849.1|205967.8|205877.8|205969|205879|205935.9|205845.9|13
1738831370000|2025-02-06 08:42:50|205972.1|205882.1|205967.6|205877.6|205972.8|205882.8|205964.5|205874.5|5
1738831380000|2025-02-06 08:43:00|205964.5|205874.5|205957.9|205867.9|205964.5|205874.5|205953.6|205863.6|9
1738831390000|2025-02-06 08:43:10|205954.4|205864.4|205955.4|205865.4|205955.5|205865.5|205953.9|205863.9|5
1738831400000|2025-02-06 08:43:20|205957.9|205867.9|205957.9|205867.9|205957.9|205867.9|205957.9|205867.9|1
1738831410000|2025-02-06 08:43:30|205955.4|205865.4|205963.6|205873.6|205963.6|205873.6|205955.4|205865.4|3
1738831420000|2025-02-06 08:43:40|205967.6|205877.6|205971.6|205881.6|205978.6|205888.6|205967.5|205877.5|5
1738831430000|2025-02-06 08:43:50|205976|205886|205975.7|205885.7|205978.2|205888.2|205975.7|205885.7|3
1738831440000|2025-02-06 08:44:00|205970.1|205880.1|205959.2|205869.2|205970.1|205880.1|205956.7|205866.7|7
1738831460000|2025-02-06 08:44:20|205980.7|205890.7|205985.6|205895.6|205985.6|205895.6|205971.6|205881.6|6
1738831470000|2025-02-06 08:44:30|205989.2|205899.2|205991.7|205901.7|205991.7|205901.7|205989.2|205899.2|2
1738831480000|2025-02-06 08:44:40|205989.2|205899.2|205991.7|205901.7|205991.7|205901.7|205988.4|205898.4|5
1738831490000|2025-02-06 08:44:50|205989.2|205899.2|205988.5|205898.5|205989.2|205899.2|205986|205896|5
1738831500000|2025-02-06 08:45:00|205986|205896|205991.8|205901.8|205991.8|205901.8|205986|205896|5
1738831520000|2025-02-06 08:45:20|205995.1|205905.1|205991.9|205901.9|205995.1|205905.1|205991.9|205901.9|2
1738831550000|2025-02-06 08:45:50|205990|205900|205986|205896|205990|205900|205986|205896|3
1738831560000|2025-02-06 08:46:00|205991.8|205901.8|205996.8|205906.8|205996.8|205906.8|205991.8|205901.8|2
1738831580000|2025-02-06 08:46:20|205999.9|205909.9|206003.2|205913.2|206003.2|205913.2|205989.5|205899.5|6
1738831590000|2025-02-06 08:46:30|206007.1|205917.1|206011.1|205921.1|206017.2|205927.2|206007.1|205917.1|5
1738831600000|2025-02-06 08:46:40|206006|205916|205995.5|205905.5|206006|205916|205981.3|205891.3|11
1738831610000|2025-02-06 08:46:50|205990.7|205900.7|205987.9|205897.9|206005.9|205915.9|205987|205897|17
1738831620000|2025-02-06 08:47:00|205990.4|205900.4|205987.9|205897.9|205990.4|205900.4|205987.9|205897.9|2
1738831630000|2025-02-06 08:47:10|205984.7|205894.7|205984.7|205894.7|205984.7|205894.7|205984.7|205894.7|1
1738831650000|2025-02-06 08:47:30|205980.1|205890.1|205966.3|205876.3|205980.1|205890.1|205966.3|205876.3|4
1738831660000|2025-02-06 08:47:40|205961.7|205871.7|205958.9|205868.9|205961.7|205871.7|205956.4|205866.4|4
1738831670000|2025-02-06 08:47:50|205962.1|205872.1|205962.1|205872.1|205962.1|205872.1|205962.1|205872.1|1
1738831680000|2025-02-06 08:48:00|205967.7|205877.7|205999.9|205909.9|206008.5|205918.5|205967.7|205877.7|7
1738831690000|2025-02-06 08:48:10|206003.2|205913.2|206049.6|205959.6|206049.6|205959.6|206003.2|205913.2|10
1738831700000|2025-02-06 08:48:20|206051|205961|206038.9|205948.9|206051.2|205961.2|206038.1|205948.1|9
1738831710000|2025-02-06 08:48:30|206042.5|205952.5|206071.5|205981.5|206085.6|205995.6|206030.8|205940.8|13
1738831720000|2025-02-06 08:48:40|206076.5|205986.5|206071.5|205981.5|206076.5|205986.5|206071.5|205981.5|2
1738831730000|2025-02-06 08:48:50|206076.6|205986.6|206080.4|205990.4|206080.4|205990.4|206071.5|205981.5|6
1738831740000|2025-02-06 08:49:00|206083.8|205993.8|206082.9|205992.9|206083.8|205993.8|206080.4|205990.4|5
1738831750000|2025-02-06 08:49:10|206086|205996|206086|205996|206086|205996|206086|205996|1
1738831760000|2025-02-06 08:49:20|206089.4|205999.4|206105.1|206015.1|206105.1|206015.1|206089.4|205999.4|3
1738831770000|2025-02-06 08:49:30|206101.1|206011.1|206113.2|206023.2|206114.5|206024.5|206101.1|206011.1|6
1738831780000|2025-02-06 08:49:40|206113.5|206023.5|206098.8|206008.8|206113.5|206023.5|206098.8|206008.8|6
1738831790000|2025-02-06 08:49:50|206095.7|206005.7|206092.7|206002.7|206104|206014|206092.7|206002.7|5
1738831800000|2025-02-06 08:50:00|206088.6|205998.6|206076.1|205986.1|206088.8|205998.8|206076.1|205986.1|12
1738831810000|2025-02-06 08:50:10|206079.4|205989.4|206084.5|205994.5|206085.2|205995.2|206073.5|205983.5|8
1738831820000|2025-02-06 08:50:20|206087.6|205997.6|206087.6|205997.6|206087.6|205997.6|206087.6|205997.6|1
1738831840000|2025-02-06 08:50:40|206090.1|206000.1|206127.6|206037.6|206129|206039|206090.1|206000.1|11
1738831850000|2025-02-06 08:50:50|206122.9|206032.9|206135.5|206045.5|206135.5|206045.5|206120.6|206030.6|12
1738831860000|2025-02-06 08:51:00|206131.5|206041.5|206131.5|206041.5|206131.5|206041.5|206126.3|206036.3|3
1738831870000|2025-02-06 08:51:10|206125.6|206035.6|206117.9|206027.9|206131.5|206041.5|206117.9|206027.9|4
1738831880000|2025-02-06 08:51:20|206117.7|206027.7|206114.5|206024.5|206125|206035|206114.5|206024.5|12
1738831890000|2025-02-06 08:51:30|206111.2|206021.2|206128.6|206038.6|206135.5|206045.5|206111.2|206021.2|8
1738831900000|2025-02-06 08:51:40|206129.3|206039.3|206128.9|206038.9|206129.3|206039.3|206128.8|206038.8|5
1738831910000|2025-02-06 08:51:50|206136.7|206046.7|206198.5|206108.5|206204.6|206114.6|206134.3|206044.3|15
1738831920000|2025-02-06 08:52:00|206198.7|206108.7|206196.5|206106.5|206208.3|206118.3|206196.5|206106.5|8
1738831930000|2025-02-06 08:52:10|206204.9|206114.9|206198|206108|206204.9|206114.9|206197.5|206107.5|9
1738831940000|2025-02-06 08:52:20|206197.3|206107.3|206163.8|206073.8|206203.8|206113.8|206161.9|206071.9|12
1738831970000|2025-02-06 08:52:50|206153.6|206063.6|206163.8|206073.8|206163.8|206073.8|206153.6|206063.6|2
1738831980000|2025-02-06 08:53:00|206166|206076|206155.8|206065.8|206195|206076|206155.8|206040|6
1738831990000|2025-02-06 08:53:10|206160.2|206070.2|206160.2|206070.2|206160.2|206070.2|206160.2|206070.2|1
1738832000000|2025-02-06 08:53:20|206162.3|206072.3|206164.2|206074.2|206166.8|206076.8|206162.3|206072.3|3
1738832010000|2025-02-06 08:53:30|206153.7|206063.7|206156.2|206066.2|206156.2|206066.2|206153.7|206063.7|2
1738832020000|2025-02-06 08:53:40|206163.4|206073.4|206161.7|206071.7|206163.4|206073.4|206155.9|206065.9|4
1738832030000|2025-02-06 08:53:50|206157.5|206067.5|206157.5|206067.5|206157.5|206067.5|206157.5|206067.5|1
1738832040000|2025-02-06 08:54:00|206195|206040|206161.5|206071.5|206195|206071.5|206161.5|206040|2
1738832050000|2025-02-06 08:54:10|206195|206040|206159.7|206069.7|206195|206070|206147.4|206040|13
1738832060000|2025-02-06 08:54:20|206152.4|206062.4|206159.4|206069.4|206159.7|206069.7|206152.4|206062.4|6
1738832070000|2025-02-06 08:54:30|206159.5|206069.5|206163.3|206073.3|206164.3|206074.3|206159.5|206069.5|7
1738832080000|2025-02-06 08:54:40|206171.5|206081.5|206191.3|206101.3|206195.2|206105.2|206171.5|206081.5|14
1738832090000|2025-02-06 08:54:50|206191.5|206101.5|206194.1|206104.1|206197.1|206107.1|206191.5|206101.5|5
1738832100000|2025-02-06 08:55:00|206189.9|206099.9|206196.1|206106.1|206199.8|206109.8|206188.9|206098.9|8
1738832110000|2025-02-06 08:55:10|206196.2|206106.2|206191.2|206101.2|206196.2|206106.2|206191.2|206101.2|7
1738832120000|2025-02-06 08:55:20|206191|206101|206191|206101|206191|206101|206191|206101|1
1738832130000|2025-02-06 08:55:30|206198.4|206108.4|206181.6|206091.6|206199.4|206109.4|206181.3|206091.3|10
1738832140000|2025-02-06 08:55:40|206180.8|206090.8|206157.9|206067.9|206182.1|206092.1|206157.9|206067.9|11
1738832150000|2025-02-06 08:55:50|206164.9|206074.9|206202.2|206112.2|206202.2|206112.2|206164.9|206074.9|9
1738832160000|2025-02-06 08:56:00|206206.1|206116.1|206202.8|206112.8|206206.1|206116.1|206202.8|206112.8|2
1738832170000|2025-02-06 08:56:10|206207.3|206117.3|206207.8|206117.8|206207.8|206117.8|206201.6|206111.6|6
1738832180000|2025-02-06 08:56:20|206210.5|206120.5|206207.3|206117.3|206210.5|206120.5|206204.8|206114.8|4
1738832190000|2025-02-06 08:56:30|206204.9|206114.9|206208.3|206118.3|206208.3|206118.3|206200.6|206110.6|7
1738832210000|2025-02-06 08:56:50|206211.2|206121.2|206197|206107|206221.7|206131.7|206191.5|206101.5|22
1738832220000|2025-02-06 08:57:00|206196|206106|206196.4|206106.4|206196.4|206106.4|206191.7|206101.7|8
1738832230000|2025-02-06 08:57:10|206198.9|206108.9|206198.9|206108.9|206198.9|206108.9|206198.9|206108.9|1
1738832240000|2025-02-06 08:57:20|206201.4|206111.4|206201.4|206111.4|206203.9|206113.9|206201.4|206111.4|3
1738832250000|2025-02-06 08:57:30|206198.8|206108.8|206199.3|206109.3|206199.3|206109.3|206193.3|206103.3|5
1738832260000|2025-02-06 08:57:40|206194.9|206104.9|206196.7|206106.7|206199.3|206109.3|206194.9|206104.9|3
1738832270000|2025-02-06 08:57:50|206193.5|206103.5|206194|206104|206196.7|206106.7|206193.5|206103.5|3
1738832280000|2025-02-06 08:58:00|206191.2|206101.2|206164.2|206074.2|206191.2|206101.2|206147.6|206057.6|14
1738832290000|2025-02-06 08:58:10|206161.4|206071.4|206155.3|206065.3|206164.2|206074.2|206153.2|206063.2|12
1738832300000|2025-02-06 08:58:20|206152|206062|206153.9|206063.9|206156.5|206066.5|206149.5|206059.5|6
1738832310000|2025-02-06 08:58:30|206151.4|206061.4|206149.2|206059.2|206156.9|206066.9|206147.4|206057.4|25
1738832320000|2025-02-06 08:58:40|206152.4|206062.4|206155.2|206065.2|206160.7|206070.7|206152.4|206062.4|5
1738832340000|2025-02-06 08:59:00|206152.2|206062.2|206136.4|206046.4|206152.2|206062.2|206128.3|206038.3|5
1738832350000|2025-02-06 08:59:10|206139.7|206049.7|206147.4|206057.4|206153.6|206063.6|206139.7|206049.7|4
1738832360000|2025-02-06 08:59:20|206152.4|206062.4|206158.7|206068.7|206158.7|206068.7|206145.6|206055.6|3
1738832370000|2025-02-06 08:59:30|206155.8|206065.8|206121.7|206031.7|206158.7|206068.7|206120|206030|8
1738832380000|2025-02-06 08:59:40|206126.9|206036.9|206126.9|206036.9|206126.9|206036.9|206126.9|206036.9|1
1738832400000|2025-02-06 09:00:00|206120.1|206030.1|206144.8|206054.8|206146|206056|206113.1|206023.1|14
1738832410000|2025-02-06 09:00:10|206146|206056|206164.8|206074.8|206174.7|206084.7|206144|206054|11
1738832420000|2025-02-06 09:00:20|206166.4|206076.4|206160.8|206070.8|206166.4|206076.4|206159.3|206069.3|8
1738832430000|2025-02-06 09:00:30|206166.4|206076.4|206166.5|206076.5|206170.2|206080.2|206162.8|206072.8|9
1738832440000|2025-02-06 09:00:40|206164.6|206074.6|206176.4|206086.4|206176.4|206086.4|206164.6|206074.6|12
1738832450000|2025-02-06 09:00:50|206171.6|206081.6|206171.3|206081.3|206179.7|206089.7|206171.3|206081.3|7
1738832460000|2025-02-06 09:01:00|206167.9|206077.9|206164.2|206074.2|206167.9|206077.9|206160.7|206070.7|10
1738832470000|2025-02-06 09:01:10|206160.2|206070.2|206103.3|206013.3|206160.2|206070.2|206103.3|206013.3|4
1738832480000|2025-02-06 09:01:20|206101.5|206011.5|206103.3|206013.3|206103.3|206013.3|206100.8|206010.8|11
1738832490000|2025-02-06 09:01:30|206100.8|206010.8|206096.7|206006.7|206101|206011|206093.8|206003.8|8
1738832510000|2025-02-06 09:01:50|206094|206004|206094.2|206004.2|206099.3|206009.3|206091.1|206001.1|8
1738832520000|2025-02-06 09:02:00|206095.7|206005.7|206079.6|205989.6|206095.7|206005.7|206079.6|205989.6|3
1738832530000|2025-02-06 09:02:10|206084.5|205994.5|206075.9|205985.9|206084.5|205994.5|206075.9|205985.9|7
1738832540000|2025-02-06 09:02:20|206073|205983|206064.9|205974.9|206073|205983|206064.9|205974.9|7
1738832550000|2025-02-06 09:02:30|206069.8|205979.8|206073.9|205983.9|206073.9|205983.9|206069.8|205979.8|2
1738832560000|2025-02-06 09:02:40|206078.2|205988.2|206075|205985|206081.6|205991.6|206072.8|205982.8|5
1738832580000|2025-02-06 09:03:00|206071.4|205981.4|206062.4|205972.4|206071.4|205981.4|206039.4|205949.4|8
1738832590000|2025-02-06 09:03:10|206061.6|205971.6|206053.9|205963.9|206061.6|205971.6|206053|205963|7
1738832600000|2025-02-06 09:03:20|206057.3|205967.3|206065.8|205975.8|206069.4|205979.4|206057.3|205967.3|9
1738832610000|2025-02-06 09:03:30|206056.4|205966.4|206074.3|205984.3|206077.9|205987.9|206040.8|205950.8|19
1738832620000|2025-02-06 09:03:40|206081.3|205991.3|206071.7|205981.7|206085.5|205995.5|206062.7|205972.7|13
1738832630000|2025-02-06 09:03:50|206075.5|205985.5|206071.4|205981.4|206075.5|205985.5|206067.4|205977.4|8
1738832640000|2025-02-06 09:04:00|206067.9|205977.9|206068.5|205978.5|206073.3|205983.3|206061.8|205971.8|10
1738832650000|2025-02-06 09:04:10|206073.2|205983.2|206067.2|205977.2|206073.2|205983.2|206067.2|205977.2|2
1738832660000|2025-02-06 09:04:20|206067.5|205977.5|206065.6|205975.6|206072.2|205982.2|206059.8|205969.8|8
1738832670000|2025-02-06 09:04:30|206062|205972|206062|205972|206062|205972|206062|205972|1
1738832680000|2025-02-06 09:04:40|206055.4|205965.4|206074.6|205984.6|206074.6|205984.6|206055.4|205965.4|4
1738832690000|2025-02-06 09:04:50|206072.9|205982.9|206058.9|205968.9|206072.9|205982.9|206058.9|205968.9|5
1738832700000|2025-02-06 09:05:00|206050.3|205960.3|206095.5|206005.5|206095.5|206005.5|206041.6|205951.6|9
1738832710000|2025-02-06 09:05:10|206106.4|206016.4|206100.9|206010.9|206111.8|206021.8|206100.9|206010.9|14
1738832720000|2025-02-06 09:05:20|206101.9|206011.9|206101.7|206011.7|206106.3|206016.3|206101.5|206011.5|13
1738832740000|2025-02-06 09:05:40|206106.3|206016.3|206107.7|206017.7|206107.7|206017.7|206099.8|206009.8|9
1738832750000|2025-02-06 09:05:50|206104.4|206014.4|206100.8|206010.8|206104.4|206014.4|206100.8|206010.8|6
1738832760000|2025-02-06 09:06:00|206095.2|206005.2|206116.1|206026.1|206119.7|206029.7|206089.1|205999.1|4
1738832770000|2025-02-06 09:06:10|206112.3|206022.3|206113.9|206023.9|206119.3|206029.3|206110.6|206020.6|10
1738832780000|2025-02-06 09:06:20|206112.2|206022.2|206110.7|206020.7|206119.3|206029.3|206110.7|206020.7|7
1738832790000|2025-02-06 09:06:30|206106.9|206016.9|206093|206003|206106.9|206016.9|206093|206003|9
1738832800000|2025-02-06 09:06:40|206096.4|206006.4|206093.1|206003.1|206096.4|206006.4|206093.1|206003.1|3
1738832810000|2025-02-06 09:06:50|206089.8|205999.8|206086|205996|206096.3|206006.3|206084.7|205994.7|5
1738832820000|2025-02-06 09:07:00|206082.9|205992.9|206078.5|205988.5|206082.9|205992.9|206075.1|205985.1|3
1738832830000|2025-02-06 09:07:10|206083.1|205993.1|206076.6|205986.6|206083.1|205993.1|206076.6|205986.6|6
1738832840000|2025-02-06 09:07:20|206081|205991|206077.1|205987.1|206084.8|205994.8|206077.1|205987.1|8
1738832850000|2025-02-06 09:07:30|206081.4|205991.4|206081.9|205991.9|206086.5|205996.5|206081.4|205991.4|3
1738832860000|2025-02-06 09:07:40|206078.3|205988.3|206078.8|205988.8|206086.3|205996.3|206078.3|205988.3|5
1738832870000|2025-02-06 09:07:50|206086.9|205996.9|206082.1|205992.1|206086.9|205996.9|206082.1|205992.1|2
1738832880000|2025-02-06 09:08:00|206078.3|205988.3|206075.5|205985.5|206081.2|205991.2|206075.2|205985.2|5
1738832890000|2025-02-06 09:08:10|206072|205982|206048.6|205958.6|206072|205982|206048.1|205958.1|6
1738832900000|2025-02-06 09:08:20|206055.1|205965.1|206048.1|205958.1|206055.1|205965.1|206048.1|205958.1|2
1738832910000|2025-02-06 09:08:30|206047.9|205957.9|206048.2|205958.2|206049.9|205959.9|206041.2|205951.2|9
1738832920000|2025-02-06 09:08:40|206041.7|205951.7|206043.2|205953.2|206048.2|205958.2|206035.6|205945.6|12
1738832930000|2025-02-06 09:08:50|206047.6|205957.6|206076.8|205986.8|206081.3|205991.3|206047.6|205957.6|7
1738832940000|2025-02-06 09:09:00|206077.1|205987.1|206082.4|205992.4|206082.4|205992.4|206075.5|205985.5|6
1738832950000|2025-02-06 09:09:10|206076.8|205986.8|206077.3|205987.3|206082.4|205992.4|206076.2|205986.2|5
1738832960000|2025-02-06 09:09:20|206082.9|205992.9|206075.5|205985.5|206082.9|205992.9|206075.5|205985.5|8
1738832970000|2025-02-06 09:09:30|206079.2|205989.2|206076.1|205986.1|206079.2|205989.2|206068.8|205978.8|10
1738832980000|2025-02-06 09:09:40|206076.5|205986.5|206076.4|205986.4|206080.8|205990.8|206076.1|205986.1|4
1738832990000|2025-02-06 09:09:50|206076.6|205986.6|206076.2|205986.2|206076.6|205986.6|206076.2|205986.2|2
1738833000000|2025-02-06 09:10:00|206072.7|205982.7|206056|205966|206072.7|205982.7|206051.3|205961.3|12
1738833010000|2025-02-06 09:10:10|206061.5|205971.5|206061.5|205971.5|206061.5|205971.5|206061.5|205971.5|1
1738833020000|2025-02-06 09:10:20|206065.2|205975.2|206071.9|205981.9|206071.9|205981.9|206065.2|205975.2|8
1738833040000|2025-02-06 09:10:40|206068.1|205978.1|206056.8|205966.8|206068.1|205978.1|206056.4|205966.4|6
1738833050000|2025-02-06 09:10:50|206060.1|205970.1|206057.6|205967.6|206060.1|205970.1|206057.6|205967.6|4
1738833060000|2025-02-06 09:11:00|206051.5|205961.5|206027.6|205937.6|206051.5|205961.5|206027.3|205937.3|10
1738833070000|2025-02-06 09:11:10|206031.8|205941.8|206026.7|205936.7|206031.8|205941.8|206026.7|205936.7|2
1738833080000|2025-02-06 09:11:20|206026.8|205936.8|206027.9|205937.9|206032.2|205942.2|206022.5|205932.5|8
1738833090000|2025-02-06 09:11:30|206027.4|205937.4|206026.6|205936.6|206027.4|205937.4|206026.6|205936.6|5
1738833100000|2025-02-06 09:11:40|206032|205942|206032.4|205942.4|206035.5|205945.5|206026.3|205936.3|12
1738833110000|2025-02-06 09:11:50|206032.1|205942.1|206035.9|205945.9|206035.9|205945.9|206030.9|205940.9|4
1738833120000|2025-02-06 09:12:00|206025.5|205935.5|206014.1|205924.1|206025.5|205935.5|206012.4|205922.4|9
1738833130000|2025-02-06 09:12:10|206015.6|205925.6|205974.8|205884.8|206017.2|205927.2|205965.6|205875.6|23
1738833140000|2025-02-06 09:12:20|205972.3|205882.3|205972.3|205882.3|205974.8|205884.8|205972.3|205882.3|5
1738833150000|2025-02-06 09:12:30|205974.8|205884.8|205974.8|205884.8|205974.8|205884.8|205972.3|205882.3|3
1738833160000|2025-02-06 09:12:40|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|205970.9|205880.9|1
1738833180000|2025-02-06 09:13:00|205966.8|205876.8|205973.5|205883.5|205973.5|205883.5|205965.1|205875.1|5
1738833190000|2025-02-06 09:13:10|205968.8|205878.8|205881.6|205791.6|205968.8|205878.8|205881.6|205791.6|13
1738833200000|2025-02-06 09:13:20|205888|205798|205887.1|205797.1|205893.8|205803.8|205884|205794|7
1738833210000|2025-02-06 09:13:30|205892.4|205802.4|205887.4|205797.4|205892.4|205802.4|205887.4|205797.4|2
1738833220000|2025-02-06 09:13:40|205894|205804|205908.2|205818.2|205911.5|205821.5|205887.2|205797.2|5
1738833230000|2025-02-06 09:13:50|205913.2|205823.2|205907.6|205817.6|205913.2|205823.2|205907.6|205817.6|2
1738833240000|2025-02-06 09:14:00|205905.6|205815.6|205800.9|205710.9|205905.9|205815.9|205793.9|205703.9|15
1738833250000|2025-02-06 09:14:10|205799.4|205709.4|205813|205723|205818|205728|205799.4|205709.4|10
1738833260000|2025-02-06 09:14:20|205814.6|205724.6|205820.2|205730.2|205820.2|205730.2|205812.2|205722.2|8
1738833270000|2025-02-06 09:14:30|205825.3|205735.3|205825.3|205735.3|205825.3|205735.3|205825.3|205735.3|1
1738833290000|2025-02-06 09:14:50|205835|205745|205848.8|205758.8|205855.4|205765.4|205835|205745|4
1738833300000|2025-02-06 09:15:00|205849|205759|205845.8|205755.8|205856.6|205766.6|205838.5|205748.5|7
1738833310000|2025-02-06 09:15:10|205844.3|205754.3|205845.7|205755.7|205847.8|205757.8|205840.8|205750.8|16
1738833320000|2025-02-06 09:15:20|205844.3|205754.3|205849.7|205759.7|205853.6|205763.6|205842.3|205752.3|14
1738833330000|2025-02-06 09:15:30|205851.4|205761.4|205860.7|205770.7|205860.7|205770.7|205851.4|205761.4|3
1738833340000|2025-02-06 09:15:40|205857.5|205767.5|205854.1|205764.1|205857.5|205767.5|205854.1|205764.1|2
1738833360000|2025-02-06 09:16:00|205850.9|205760.9|205865.1|205775.1|205869.7|205779.7|205850.9|205760.9|7
1738833370000|2025-02-06 09:16:10|205868.9|205778.9|205865.5|205775.5|205873.2|205783.2|205865.5|205775.5|6
1738833380000|2025-02-06 09:16:20|205862|205772|205867.6|205777.6|205867.6|205777.6|205862|205772|5
1738833390000|2025-02-06 09:16:30|205851.9|205761.9|205846.6|205756.6|205852.4|205762.4|205846.6|205756.6|7
1738833400000|2025-02-06 09:16:40|205850.4|205760.4|205866.9|205776.9|205870|205780|205850.4|205760.4|6
1738833410000|2025-02-06 09:16:50|205863.1|205773.1|205863.1|205773.1|205863.1|205773.1|205863.1|205773.1|1
1738833420000|2025-02-06 09:17:00|205864.8|205774.8|205864.8|205774.8|205864.8|205774.8|205863.1|205773.1|5
1738833430000|2025-02-06 09:17:10|205863.1|205773.1|205868.5|205778.5|205868.5|205778.5|205863.1|205773.1|3
1738833440000|2025-02-06 09:17:20|205877.8|205787.8|205908|205818|205911.4|205821.4|205877.2|205787.2|14
1738833450000|2025-02-06 09:17:30|205912|205822|205899|205809|205929.9|205839.9|205899|205809|13
1738833460000|2025-02-06 09:17:40|205902.6|205812.6|205891.9|205801.9|205902.6|205812.6|205891.9|205801.9|7
1738833470000|2025-02-06 09:17:50|205898|205808|205896.2|205806.2|205899.1|205809.1|205894.8|205804.8|5
1738833480000|2025-02-06 09:18:00|205900.2|205810.2|205902.9|205812.9|205904.5|205814.5|205896.7|205806.7|5
1738833510000|2025-02-06 09:18:30|205906.6|205816.6|205909.9|205819.9|205909.9|205819.9|205906.6|205816.6|2
1738833520000|2025-02-06 09:18:40|205917.7|205827.7|205910.7|205820.7|205917.7|205827.7|205910.2|205820.2|7
1738833530000|2025-02-06 09:18:50|205920|205830|205904.8|205814.8|205941.3|205851.3|205903.7|205813.7|13
1738833540000|2025-02-06 09:19:00|205906.3|205816.3|205909.2|205819.2|205913.3|205823.3|205906.3|205816.3|16
1738833550000|2025-02-06 09:19:10|205912.8|205822.8|205908|205818|205912.9|205822.9|205908|205818|9
1738833560000|2025-02-06 09:19:20|205908.2|205818.2|205908.7|205818.7|205912.8|205822.8|205908.2|205818.2|5
1738833570000|2025-02-06 09:19:30|205907|205817|205905.4|205815.4|205910.4|205820.4|205905.4|205815.4|8
1738833580000|2025-02-06 09:19:40|205905.6|205815.6|205949.4|205859.4|205949.4|205859.4|205904.8|205814.8|8
1738833590000|2025-02-06 09:19:50|205945.8|205855.8|205948.8|205858.8|205953|205863|205945.8|205855.8|8
1738833600000|2025-02-06 09:20:00|205949|205859|205988.5|205898.5|205994.7|205904.7|205949|205859|17
1738833610000|2025-02-06 09:20:10|205989.2|205899.2|205985|205895|205989.2|205899.2|205984.9|205894.9|6
1738833620000|2025-02-06 09:20:20|205988.7|205898.7|205989.7|205899.7|205989.7|205899.7|205988.7|205898.7|3
1738833630000|2025-02-06 09:20:30|205986.4|205896.4|205985.3|205895.3|205986.4|205896.4|205985.3|205895.3|4
1738833640000|2025-02-06 09:20:40|205980.9|205890.9|205976.2|205886.2|205980.9|205890.9|205966.1|205876.1|19
1738833650000|2025-02-06 09:20:50|205977|205887|205977|205887|205978.2|205888.2|205973|205883|14
1738833660000|2025-02-06 09:21:00|205968.6|205878.6|205955.2|205865.2|205968.6|205878.6|205952.4|205862.4|11
1738833670000|2025-02-06 09:21:10|205963.4|205873.4|205966|205876|205966|205876|205952.2|205862.2|11
1738833680000|2025-02-06 09:21:20|205965.9|205875.9|205966.2|205876.2|205966.2|205876.2|205965.9|205875.9|2
1738833690000|2025-02-06 09:21:30|205958.3|205868.3|205962.4|205872.4|205965|205875|205958.3|205868.3|5
1738833700000|2025-02-06 09:21:40|205956.6|205866.6|205955.5|205865.5|205963|205873|205948.4|205858.4|11
1738833710000|2025-02-06 09:21:50|205962.5|205872.5|205962.7|205872.7|205963|205873|205962.5|205872.5|6
1738833720000|2025-02-06 09:22:00|205962.9|205872.9|205962.9|205872.9|205962.9|205872.9|205962.9|205872.9|1
1738833730000|2025-02-06 09:22:10|205969.3|205879.3|205996.8|205906.8|205997|205907|205969.3|205879.3|4
1738833740000|2025-02-06 09:22:20|206002.1|205912.1|206023.3|205933.3|206028.2|205938.2|206000.8|205910.8|10
1738833750000|2025-02-06 09:22:30|206027|205937|206036.5|205946.5|206040.3|205950.3|206022|205932|9
1738833760000|2025-02-06 09:22:40|206033.1|205943.1|206032.2|205942.2|206033.6|205943.6|206032.2|205942.2|4
1738833790000|2025-02-06 09:23:10|206065|205909|206065|205909|206065|205909|206065|205909|1
1738833800000|2025-02-06 09:23:20|206062|205911|206065|205909|206065|205911|206062|205909|2
1738833810000|2025-02-06 09:23:30|206027.1|205937.1|206034.3|205944.3|206039.1|205949.1|206027.1|205937.1|12
1738833820000|2025-02-06 09:23:40|206034.1|205944.1|206031.2|205941.2|206039.8|205949.8|206031.2|205941.2|5
1738833830000|2025-02-06 09:23:50|206030.9|205940.9|206030.9|205940.9|206030.9|205940.9|206030.9|205940.9|1
1738833840000|2025-02-06 09:24:00|206034.5|205944.5|206031.2|205941.2|206040.9|205950.9|206031.2|205941.2|9
1738833850000|2025-02-06 09:24:10|206031.1|205941.1|206040.1|205950.1|206042|205952|206028.7|205938.7|15
1738833860000|2025-02-06 09:24:20|206041.7|205951.7|206041.7|205951.7|206041.9|205951.9|206041.6|205951.6|4
1738833870000|2025-02-06 09:24:30|206038.5|205948.5|206038.2|205948.2|206038.5|205948.5|206038|205948|5
1738833880000|2025-02-06 09:24:40|206038.3|205948.3|206032.1|205942.1|206038.3|205948.3|206031.2|205941.2|9
1738833890000|2025-02-06 09:24:50|206031.8|205941.8|206032.1|205942.1|206033.4|205943.4|206028.5|205938.5|12
1738833900000|2025-02-06 09:25:00|206031.9|205941.9|206033.5|205943.5|206033.9|205943.9|206031.9|205941.9|6
1738833910000|2025-02-06 09:25:10|206033.7|205943.7|206028.2|205938.2|206033.7|205943.7|206028.2|205938.2|6
1738833920000|2025-02-06 09:25:20|206024.7|205934.7|206023.9|205933.9|206026.6|205936.6|206022.7|205932.7|9
1738833930000|2025-02-06 09:25:30|206022.6|205932.6|206026.3|205936.3|206032.4|205942.4|206022.6|205932.6|10
1738833940000|2025-02-06 09:25:40|206026.1|205936.1|206021.6|205931.6|206026.4|205936.4|206021.6|205931.6|5
1738833950000|2025-02-06 09:25:50|206017.4|205927.4|206010.9|205920.9|206017.4|205927.4|206008.6|205918.6|6
1738833960000|2025-02-06 09:26:00|206005.8|205915.8|206014.7|205924.7|206031.5|205941.5|206000.1|205910.1|11
1738833970000|2025-02-06 09:26:10|206013.9|205923.9|205999.7|205909.7|206013.9|205923.9|205999.7|205909.7|4
1738833980000|2025-02-06 09:26:20|205996.9|205906.9|206001.7|205911.7|206002.2|205912.2|205996.9|205906.9|13
1738833990000|2025-02-06 09:26:30|206001.4|205911.4|206026.8|205936.8|206026.8|205936.8|206001.1|205911.1|7
1738834000000|2025-02-06 09:26:40|206030.4|205940.4|206033.7|205943.7|206040.8|205950.8|206026.7|205936.7|10
1738834010000|2025-02-06 09:26:50|206041.9|205951.9|206044.8|205954.8|206044.8|205954.8|206035.9|205945.9|10
1738834020000|2025-02-06 09:27:00|206041.4|205951.4|206039.7|205949.7|206041.4|205951.4|206039|205949|8
1738834030000|2025-02-06 09:27:10|206039.3|205949.3|206034.5|205944.5|206039.9|205949.9|206034.5|205944.5|8
1738834040000|2025-02-06 09:27:20|206034.7|205944.7|206035.2|205945.2|206035.2|205945.2|206034.7|205944.7|4
1738834050000|2025-02-06 09:27:30|206032|205942|206036.5|205946.5|206036.8|205946.8|206032|205942|6
1738834060000|2025-02-06 09:27:40|206036.2|205946.2|206036.8|205946.8|206037.3|205947.3|206036|205946|6
1738834070000|2025-02-06 09:27:50|206037.3|205947.3|206030.9|205940.9|206037.7|205947.7|206030.9|205940.9|6
1738834080000|2025-02-06 09:28:00|206026|205936|206027.4|205937.4|206027.4|205937.4|206017.4|205927.4|7
1738834090000|2025-02-06 09:28:10|206029.7|205939.7|206034.8|205944.8|206034.8|205944.8|206029.7|205939.7|5
1738834100000|2025-02-06 09:28:20|206034.6|205944.6|206035.1|205945.1|206035.3|205945.3|206034.5|205944.5|5
1738834110000|2025-02-06 09:28:30|206035|205945|206045.5|205955.5|206048.3|205958.3|206035|205945|8
1738834120000|2025-02-06 09:28:40|206045.3|205955.3|206045.6|205955.6|206045.6|205955.6|206045.3|205955.3|2
1738834130000|2025-02-06 09:28:50|206042.3|205952.3|206042.1|205952.1|206042.3|205952.3|206042.1|205952.1|4
1738834140000|2025-02-06 09:29:00|206045.4|205955.4|206044.4|205954.4|206045.4|205955.4|206043.5|205953.5|5
1738834150000|2025-02-06 09:29:10|206044.7|205954.7|206043.7|205953.7|206045.2|205955.2|206043.7|205953.7|6
1738834160000|2025-02-06 09:29:20|206044.1|205954.1|206049.7|205959.7|206049.7|205959.7|206040.8|205950.8|5
1738834170000|2025-02-06 09:29:30|206049.5|205959.5|206029.6|205939.6|206053|205963|206024|205934|11
1738834180000|2025-02-06 09:29:40|206022|205932|206028.4|205938.4|206028.9|205938.9|206022|205932|6
1738834190000|2025-02-06 09:29:50|206021.1|205931.1|206025.8|205935.8|206026.2|205936.2|206021.1|205931.1|4
1738834200000|2025-02-06 09:30:00|206029.7|205939.7|206056.9|205966.9|206059.9|205969.9|206029.7|205939.7|11
1738834220000|2025-02-06 09:30:20|206060.7|205970.7|206060.2|205970.2|206064.7|205974.7|206059.5|205969.5|4
1738834230000|2025-02-06 09:30:30|206055.6|205965.6|206050.5|205960.5|206055.6|205965.6|206050.5|205960.5|3
1738834240000|2025-02-06 09:30:40|206053.3|205963.3|206046.5|205956.5|206053.3|205963.3|206044.8|205954.8|11
1738834250000|2025-02-06 09:30:50|206046.1|205956.1|206042|205952|206046.1|205956.1|206042|205952|7
1738834260000|2025-02-06 09:31:00|206042.3|205952.3|206072.8|205982.8|206072.8|205982.8|206041.6|205951.6|23
1738834270000|2025-02-06 09:31:10|206065.4|205975.4|206065.4|205975.4|206073|205983|206065.2|205975.2|13
1738834280000|2025-02-06 09:31:20|206065.2|205975.2|206064.6|205974.6|206071.3|205981.3|206063.7|205973.7|7
1738834290000|2025-02-06 09:31:30|206064.3|205974.3|206064.9|205974.9|206072.6|205982.6|206064.3|205974.3|18
1738834300000|2025-02-06 09:31:40|206071.4|205981.4|206063.9|205973.9|206071.9|205981.9|206063.6|205973.6|21
1738834310000|2025-02-06 09:31:50|206064.4|205974.4|206056.9|205966.9|206071.7|205981.7|206056.9|205966.9|13
1738834320000|2025-02-06 09:32:00|206060.6|205970.6|206053.5|205963.5|206060.6|205970.6|206042.9|205952.9|10
1738834330000|2025-02-06 09:32:10|206052.5|205962.5|206032.8|205942.8|206053.5|205963.5|206032.8|205942.8|4
1738834340000|2025-02-06 09:32:20|206035.3|205945.3|206057.5|205967.5|206057.5|205967.5|206035.3|205945.3|10
1738834350000|2025-02-06 09:32:30|206055.8|205965.8|206055|205965|206061.4|205971.4|206040.8|205950.8|9
1738834360000|2025-02-06 09:32:40|206050.4|205960.4|206047.6|205957.6|206050.4|205960.4|206047.6|205957.6|2
1738834370000|2025-02-06 09:32:50|206045.1|205955.1|206043.1|205953.1|206045.1|205955.1|206043.1|205953.1|2
1738834380000|2025-02-06 09:33:00|206047.2|205957.2|206047.2|205957.2|206047.2|205957.2|206047.2|205957.2|1
1738834390000|2025-02-06 09:33:10|206043.4|205953.4|205924.2|205834.2|206043.4|205953.4|205921.8|205831.8|14
1738834400000|2025-02-06 09:33:20|205919|205829|205924.2|205834.2|205924.2|205834.2|205919|205829|2
1738834420000|2025-02-06 09:33:40|205921.8|205831.8|205927.8|205837.8|205927.8|205837.8|205921.8|205831.8|2
1738834440000|2025-02-06 09:34:00|205925.2|205835.2|205926.7|205836.7|205927.6|205837.6|205922.9|205832.9|8
1738834450000|2025-02-06 09:34:10|205921.8|205831.8|205926.3|205836.3|205927.1|205837.1|205921.8|205831.8|5
1738834460000|2025-02-06 09:34:20|205923.7|205833.7|205926.4|205836.4|205927.1|205837.1|205922.7|205832.7|6
1738834490000|2025-02-06 09:34:50|205921.9|205831.9|205926.1|205836.1|205926.1|205836.1|205921.9|205831.9|2
1738834520000|2025-02-06 09:35:20|205930|205840|205930|205840|205930|205840|205930|205840|1
1738834530000|2025-02-06 09:35:30|205922.6|205832.6|205906.7|205816.7|205922.6|205832.6|205902.3|205812.3|6
1738834540000|2025-02-06 09:35:40|205914.6|205824.6|205914.6|205824.6|205914.6|205824.6|205914.6|205824.6|1
1738834560000|2025-02-06 09:36:00|205908.7|205818.7|205904|205814|205920|205830|205904|205814|5
1738834570000|2025-02-06 09:36:10|205920|205830|205927|205837|205927|205837|205918.9|205828.9|3
1738834580000|2025-02-06 09:36:20|205922.7|205832.7|205927.4|205837.4|205927.4|205837.4|205922.7|205832.7|2
1738834590000|2025-02-06 09:36:30|205923|205833|205927.2|205837.2|205927.5|205837.5|205923|205833|4
1738834600000|2025-02-06 09:36:40|205923.1|205833.1|205916.5|205826.5|205926.1|205836.1|205916.5|205826.5|4
1738834610000|2025-02-06 09:36:50|205920.3|205830.3|205925.5|205835.5|205925.5|205835.5|205920.3|205830.3|2
1738834620000|2025-02-06 09:37:00|205922.6|205832.6|205904.3|205814.3|205925.8|205835.8|205895|205805|15
1738834630000|2025-02-06 09:37:10|205900.5|205810.5|205907.9|205817.9|205909.6|205819.6|205900.2|205810.2|8
1738834640000|2025-02-06 09:37:20|205909.6|205819.6|205907.7|205817.7|205912.4|205822.4|205907.7|205817.7|5
1738834650000|2025-02-06 09:37:30|205909.4|205819.4|205912.2|205822.2|205912.2|205822.2|205907.7|205817.7|6
1738834660000|2025-02-06 09:37:40|205909.5|205819.5|205912.1|205822.1|205912.1|205822.1|205909.5|205819.5|2
1738834670000|2025-02-06 09:37:50|205914.5|205824.5|205909.6|205819.6|205914.5|205824.5|205908.4|205818.4|7
1738834680000|2025-02-06 09:38:00|205905.8|205815.8|205908.4|205818.4|205908.4|205818.4|205905.8|205815.8|2
1738834690000|2025-02-06 09:38:10|205903.9|205813.9|205903.9|205813.9|205903.9|205813.9|205903.9|205813.9|1
1738834700000|2025-02-06 09:38:20|205908.4|205818.4|205908.4|205818.4|205908.4|205818.4|205908.4|205818.4|1
1738834710000|2025-02-06 09:38:30|205910|205820|205910|205820|205910|205820|205910|205820|1
1738834720000|2025-02-06 09:38:40|205905.8|205815.8|205908.3|205818.3|205908.3|205818.3|205905.8|205815.8|2
1738834730000|2025-02-06 09:38:50|205906.6|205816.6|205905.4|205815.4|205908.3|205818.3|205905.4|205815.4|3
1738834740000|2025-02-06 09:39:00|205908.3|205818.3|205908.3|205818.3|205908.3|205818.3|205905.8|205815.8|3
1738834750000|2025-02-06 09:39:10|205905.8|205815.8|205894.2|205804.2|205905.8|205815.8|205894.2|205804.2|2
1738834760000|2025-02-06 09:39:20|205896.9|205806.9|205896.9|205806.9|205896.9|205806.9|205896.9|205806.9|1
1738834790000|2025-02-06 09:39:50|205905.1|205815.1|205903|205813|205905.1|205815.1|205898|205808|4
1738834800000|2025-02-06 09:40:00|205899|205809|205908.6|205818.6|205908.6|205818.6|205882.2|205792.2|13
1738834810000|2025-02-06 09:40:10|205911.6|205821.6|205905.8|205815.8|205913.7|205823.7|205905.8|205815.8|4
1738834820000|2025-02-06 09:40:20|205902.6|205812.6|205899.9|205809.9|205902.6|205812.6|205893.8|205803.8|15
1738834830000|2025-02-06 09:40:30|205902.6|205812.6|205901.7|205811.7|205902.6|205812.6|205901.7|205811.7|2
1738834840000|2025-02-06 09:40:40|205904.9|205814.9|205905.8|205815.8|205905.8|205815.8|205904.9|205814.9|2
1738834860000|2025-02-06 09:41:00|205903.2|205813.2|205897.6|205807.6|205903.2|205813.2|205892.5|205802.5|8
1738834870000|2025-02-06 09:41:10|205894.5|205804.5|205894.5|205804.5|205894.5|205804.5|205894.5|205804.5|1
1738834880000|2025-02-06 09:41:20|205897.4|205807.4|205897.4|205807.4|205897.4|205807.4|205897.4|205807.4|1
1738834900000|2025-02-06 09:41:40|205899.9|205809.9|205899.9|205809.9|205899.9|205809.9|205899.9|205809.9|1
1738834940000|2025-02-06 09:42:20|205900|205810|205902.8|205812.8|205902.8|205812.8|205900|205810|2
1738834950000|2025-02-06 09:42:30|205900.3|205810.3|205897.9|205807.9|205900.3|205810.3|205897.9|205807.9|2
1738834960000|2025-02-06 09:42:40|205901.4|205811.4|205898.6|205808.6|205901.4|205811.4|205898.6|205808.6|2
1738835000000|2025-02-06 09:43:20|205900|205810|205900|205810|205900|205810|205900|205810|1
1738835020000|2025-02-06 09:43:40|205898.3|205808.3|205901.9|205811.9|205901.9|205811.9|205898.3|205808.3|2
1738835030000|2025-02-06 09:43:50|205898.8|205808.8|205898.8|205808.8|205898.8|205808.8|205898.8|205808.8|1
1738835040000|2025-02-06 09:44:00|205902.2|205812.2|205902.2|205812.2|205902.2|205812.2|205902.2|205812.2|1
1738835050000|2025-02-06 09:44:10|205899.6|205809.6|205899.6|205809.6|205899.6|205809.6|205899.6|205809.6|1
1738835070000|2025-02-06 09:44:30|205902.6|205812.6|205899.7|205809.7|205902.6|205812.6|205899.7|205809.7|2
1738835100000|2025-02-06 09:45:00|205896.5|205806.5|205896.5|205806.5|205896.5|205806.5|205896.5|205806.5|1
1738835130000|2025-02-06 09:45:30|205900|205810|205900|205810|205900|205810|205900|205810|1
1738835140000|2025-02-06 09:45:40|205900.3|205810.3|205892.1|205802.1|205900.3|205810.3|205892.1|205802.1|4
1738835150000|2025-02-06 09:45:50|205895.4|205805.4|205897.9|205807.9|205897.9|205807.9|205895.4|205805.4|2
1738835160000|2025-02-06 09:46:00|205895.4|205805.4|205895.4|205805.4|205895.4|205805.4|205891.3|205801.3|3
1738835170000|2025-02-06 09:46:10|205892.4|205802.4|205853.1|205763.1|205895.4|205805.4|205853.1|205763.1|5
1738835180000|2025-02-06 09:46:20|205847.3|205757.3|205816.8|205726.8|205847.3|205757.3|205809.9|205719.9|8
1738835190000|2025-02-06 09:46:30|205810.8|205720.8|205810.8|205720.8|205810.8|205720.8|205804.4|205714.4|4
1738835200000|2025-02-06 09:46:40|205815.8|205725.8|205815.7|205725.7|205815.8|205725.8|205815.7|205725.7|2
1738835210000|2025-02-06 09:46:50|205807.6|205717.6|205741.1|205651.1|205807.6|205717.6|205738.4|205648.4|15
1738835230000|2025-02-06 09:47:10|205744.2|205654.2|205748.3|205658.3|205751.9|205661.9|205744.2|205654.2|5
1738835240000|2025-02-06 09:47:20|205752.4|205662.4|205739.4|205649.4|205752.4|205662.4|205733.1|205643.1|5
1738835250000|2025-02-06 09:47:30|205737.5|205647.5|205757.7|205667.7|205772.5|205682.5|205731.7|205641.7|16
1738835260000|2025-02-06 09:47:40|205757.5|205667.5|205762.9|205672.9|205762.9|205672.9|205755.1|205665.1|4
1738835270000|2025-02-06 09:47:50|205760.4|205670.4|205771.3|205681.3|205779.1|205689.1|205760.4|205670.4|7
1738835280000|2025-02-06 09:48:00|205773.8|205683.8|205765.9|205675.9|205778.4|205688.4|205765.9|205675.9|6
1738835290000|2025-02-06 09:48:10|205768.2|205678.2|205816.2|205726.2|205824.6|205734.6|205765.9|205675.9|17
1738835310000|2025-02-06 09:48:30|205818.4|205728.4|205818.4|205728.4|205818.4|205728.4|205816.2|205726.2|9
1738835320000|2025-02-06 09:48:40|205816.2|205726.2|205818.4|205728.4|205818.4|205728.4|205816.2|205726.2|8
1738835330000|2025-02-06 09:48:50|205820|205730|205814.2|205724.2|205820|205730|205812.5|205722.5|5
1738835340000|2025-02-06 09:49:00|205817.6|205727.6|205819.4|205729.4|205819.4|205729.4|205817.6|205727.6|2
1738835360000|2025-02-06 09:49:20|205816.8|205726.8|205819.4|205729.4|205819.4|205729.4|205814.1|205724.1|14
1738835370000|2025-02-06 09:49:30|205817.6|205727.6|205819.4|205729.4|205819.4|205729.4|205817.6|205727.6|8
1738835380000|2025-02-06 09:49:40|205817.6|205727.6|205813.9|205723.9|205817.6|205727.6|205813.9|205723.9|5
1738835390000|2025-02-06 09:49:50|205817.9|205727.9|205813.5|205723.5|205819.5|205729.5|205813.1|205723.1|4
1738835400000|2025-02-06 09:50:00|205818.1|205728.1|205814.3|205724.3|205818.1|205728.1|205814.3|205724.3|2
1738835420000|2025-02-06 09:50:20|205810.5|205720.5|205796.7|205706.7|205810.5|205720.5|205791.5|205701.5|8
1738835430000|2025-02-06 09:50:30|205798.4|205708.4|205819|205729|205822.2|205732.2|205798.4|205708.4|5
1738835440000|2025-02-06 09:50:40|205823|205733|205826.2|205736.2|205838|205748|205820.5|205730.5|7
1738835470000|2025-02-06 09:51:10|205828.4|205738.4|205833|205743|205833|205743|205826.2|205736.2|4
1738835480000|2025-02-06 09:51:20|205830|205740|205870|205780|205870|205780|205825|205735|8
1738835490000|2025-02-06 09:51:30|205871|205781|205876.4|205786.4|205876.4|205786.4|205869.7|205779.7|4
1738835500000|2025-02-06 09:51:40|205872.9|205782.9|205874.4|205784.4|205877.9|205787.9|205872.9|205782.9|3
1738835510000|2025-02-06 09:51:50|205872.8|205782.8|205872.8|205782.8|205877.9|205787.9|205872.8|205782.8|11
1738835520000|2025-02-06 09:52:00|205874.5|205784.5|205921.7|205831.7|205921.7|205831.7|205871.4|205781.4|7
1738835530000|2025-02-06 09:52:10|205917.8|205827.8|205911.2|205821.2|205921.7|205831.7|205911.2|205821.2|7
1738835540000|2025-02-06 09:52:20|205915|205825|205948.4|205858.4|205948.4|205858.4|205915|205825|13
1738835550000|2025-02-06 09:52:30|205951.8|205861.8|205946.8|205856.8|205951.8|205861.8|205946.8|205856.8|5
1738835560000|2025-02-06 09:52:40|205943.5|205853.5|205941.9|205851.9|205943.5|205853.5|205941.9|205851.9|2
1738835570000|2025-02-06 09:52:50|205945.2|205855.2|205943.4|205853.4|205948.6|205858.6|205941.6|205851.6|12
1738835580000|2025-02-06 09:53:00|205941.7|205851.7|205935.7|205845.7|205943.4|205853.4|205935.7|205845.7|8
1738835590000|2025-02-06 09:53:10|205935.6|205845.6|205948.2|205858.2|205948.6|205858.6|205935.6|205845.6|19
1738835600000|2025-02-06 09:53:20|205946.5|205856.5|205948.1|205858.1|205953.1|205863.1|205946.5|205856.5|8
1738835610000|2025-02-06 09:53:30|205946.4|205856.4|205951.5|205861.5|205951.5|205861.5|205946.4|205856.4|3
1738835620000|2025-02-06 09:53:40|205955.2|205865.2|205992.8|205902.8|206002.9|205912.9|205951.4|205861.4|19
1738835630000|2025-02-06 09:53:50|205993|205903|205993.8|205903.8|206000|205910|205993|205903|4
1738835640000|2025-02-06 09:54:00|205998.1|205908.1|205993.8|205903.8|205998.1|205908.1|205991.6|205901.6|7
1738835650000|2025-02-06 09:54:10|205993.3|205903.3|205993.3|205903.3|205993.3|205903.3|205993.3|205903.3|1
1738835660000|2025-02-06 09:54:20|205998.9|205908.9|205993|205903|206003.1|205913.1|205988.1|205898.1|11
1738835670000|2025-02-06 09:54:30|205993.2|205903.2|205982.5|205892.5|205993.2|205903.2|205982.5|205892.5|9
1738835680000|2025-02-06 09:54:40|205982.7|205892.7|205977.2|205887.2|205986.5|205896.5|205977.2|205887.2|8
1738835690000|2025-02-06 09:54:50|205981.5|205891.5|205971.7|205881.7|205981.5|205891.5|205971.7|205881.7|2
1738835700000|2025-02-06 09:55:00|205981.5|205891.5|205982.1|205892.1|205990.7|205900.7|205979.7|205889.7|15
1738835710000|2025-02-06 09:55:10|205991.7|205901.7|205990.3|205900.3|206002.7|205912.7|205984.6|205894.6|13
1738835720000|2025-02-06 09:55:20|205996.8|205906.8|205995.4|205905.4|206001.8|205911.8|205995.4|205905.4|3
1738835730000|2025-02-06 09:55:30|205997.2|205907.2|205998.5|205908.5|206001.3|205911.3|205997.2|205907.2|4
1738835740000|2025-02-06 09:55:40|205995.1|205905.1|205995.1|205905.1|205995.1|205905.1|205995.1|205905.1|1
1738835760000|2025-02-06 09:56:00|205998.5|205908.5|205998.5|205908.5|206001.3|205911.3|205998.5|205908.5|3
1738835770000|2025-02-06 09:56:10|206001.3|205911.3|206022.2|205932.2|206029.3|205939.3|205998.5|205908.5|12
1738835780000|2025-02-06 09:56:20|206021.9|205931.9|206030|205940|206030|205940|206021.9|205931.9|4
1738835790000|2025-02-06 09:56:30|206035.7|205945.7|206031.4|205941.4|206035.7|205945.7|206031.4|205941.4|2
1738835800000|2025-02-06 09:56:40|206037.5|205947.5|206032.6|205942.6|206039.2|205949.2|206032.6|205942.6|4
1738835810000|2025-02-06 09:56:50|206030.7|205940.7|206034.6|205944.6|206034.6|205944.6|206026|205936|4
1738835850000|2025-02-06 09:57:30|206030|205940|206097.5|206007.5|206097.5|206007.5|206030|205940|5
1738835870000|2025-02-06 09:57:50|206100|206010|206107.4|206017.4|206113.1|206023.1|206100|206010|5
1738835880000|2025-02-06 09:58:00|206109.6|206019.6|205973.7|205883.7|206123|206033|205972|205882|17
1738835890000|2025-02-06 09:58:10|205969.9|205879.9|205970.2|205880.2|205970.2|205880.2|205963.2|205873.2|3
1738835900000|2025-02-06 09:58:20|205976|205886|205995.4|205905.4|205995.4|205905.4|205970.3|205880.3|11
1738835910000|2025-02-06 09:58:30|205992.2|205902.2|205987.2|205897.2|205996.7|205906.7|205987.2|205897.2|7
1738835920000|2025-02-06 09:58:40|205994|205904|205989.2|205899.2|205994.8|205904.8|205989|205899|6
1738835930000|2025-02-06 09:58:50|205994.7|205904.7|206017.4|205927.4|206017.4|205927.4|205989.8|205899.8|8
1738835940000|2025-02-06 09:59:00|206022.1|205932.1|206027.5|205937.5|206027.5|205937.5|206014.1|205924.1|10
1738835950000|2025-02-06 09:59:10|206020.2|205930.2|206020.2|205930.2|206020.2|205930.2|206019.2|205929.2|3
1738835960000|2025-02-06 09:59:20|206026.4|205936.4|206034.2|205944.2|206039.6|205949.6|206026.4|205936.4|4
1738835970000|2025-02-06 09:59:30|206037.5|205947.5|206034.9|205944.9|206038.2|205948.2|206034.9|205944.9|3
1738835990000|2025-02-06 09:59:50|206031|205941|206025.3|205935.3|206044.2|205954.2|206025.3|205935.3|6
1738836000000|2025-02-06 10:00:00|206018.7|205928.7|205977.9|205887.9|206018.7|205928.7|205972.2|205882.2|13
1738836010000|2025-02-06 10:00:10|205975.1|205885.1|205963.7|205873.7|205975.1|205885.1|205963.7|205873.7|3
1738836020000|2025-02-06 10:00:20|205966.2|205876.2|205966.2|205876.2|205966.2|205876.2|205966.2|205876.2|1
1738836030000|2025-02-06 10:00:30|205963.7|205873.7|205966.6|205876.6|205983.8|205893.8|205962|205872|12
1738836040000|2025-02-06 10:00:40|205964.9|205874.9|205964.9|205874.9|205964.9|205874.9|205964.9|205874.9|1
1738836050000|2025-02-06 10:00:50|205966.6|205876.6|205966.6|205876.6|205966.6|205876.6|205966.6|205876.6|1
1738836060000|2025-02-06 10:01:00|205966.2|205876.2|205889.3|205799.3|205967.4|205877.4|205889.3|205799.3|8
1738836070000|2025-02-06 10:01:10|205888.5|205798.5|205864.4|205774.4|205890.8|205800.8|205864.4|205774.4|5
1738836080000|2025-02-06 10:01:20|205872|205782|205865.6|205775.6|205878.8|205788.8|205865.6|205775.6|7
1738836090000|2025-02-06 10:01:30|205874.6|205784.6|205878.8|205788.8|205879.6|205789.6|205874.6|205784.6|3
1738836100000|2025-02-06 10:01:40|205876.1|205786.1|205879.1|205789.1|205879.1|205789.1|205876.1|205786.1|2
1738836110000|2025-02-06 10:01:50|205874.8|205784.8|205871.3|205781.3|205879.7|205789.7|205871.3|205781.3|8
1738836120000|2025-02-06 10:02:00|205868.7|205778.7|205879|205789|205879|205789|205867|205777|17
1738836130000|2025-02-06 10:02:10|205882.5|205792.5|205756.2|205666.2|205882.5|205792.5|205740.9|205650.9|13
1738836140000|2025-02-06 10:02:20|205760.1|205670.1|205755.1|205665.1|205760.1|205670.1|205754.4|205664.4|6
1738836150000|2025-02-06 10:02:30|205748.4|205658.4|205756.8|205666.8|205764.2|205674.2|205742.6|205652.6|20
1738836160000|2025-02-06 10:02:40|205751.5|205661.5|205746.4|205656.4|205756.5|205666.5|205740.9|205650.9|7
1738836170000|2025-02-06 10:02:50|205750|205660|205748.7|205658.7|205753.6|205663.6|205747.8|205657.8|6
1738836180000|2025-02-06 10:03:00|205754|205664|205748.5|205658.5|205754|205664|205748.5|205658.5|2
1738836190000|2025-02-06 10:03:10|205754|205664|205751|205661|205756.6|205666.6|205748.5|205658.5|5
1738836200000|2025-02-06 10:03:20|205745.4|205655.4|205722.7|205632.7|205745.4|205655.4|205722.7|205632.7|3
1738836210000|2025-02-06 10:03:30|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|1
1738836220000|2025-02-06 10:03:40|205722.2|205632.2|205722.2|205632.2|205722.2|205632.2|205722|205632|3
1738836230000|2025-02-06 10:03:50|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|1
1738836240000|2025-02-06 10:04:00|205722|205632|205726.1|205636.1|205743.5|205653.5|205722|205632|14
1738836250000|2025-02-06 10:04:10|205727.8|205637.8|205738.3|205648.3|205738.3|205648.3|205725.8|205635.8|7
1738836260000|2025-02-06 10:04:20|205734|205644|205725.3|205635.3|205737.8|205647.8|205725|205635|10
1738836270000|2025-02-06 10:04:30|205724.8|205634.8|205724.8|205634.8|205725|205635|205724.8|205634.8|3
1738836280000|2025-02-06 10:04:40|205724.6|205634.6|205724.6|205634.6|205724.8|205634.8|205724.6|205634.6|3
1738836290000|2025-02-06 10:04:50|205728.9|205638.9|205733.7|205643.7|205740.4|205650.4|205728.9|205638.9|6
1738836300000|2025-02-06 10:05:00|205736.3|205646.3|205724.8|205634.8|205738.7|205648.7|205722.9|205632.9|13
1738836310000|2025-02-06 10:05:10|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|1
1738836320000|2025-02-06 10:05:20|205724.4|205634.4|205723.6|205633.6|205724.4|205634.4|205722.5|205632.5|5
1738836330000|2025-02-06 10:05:30|205723.9|205633.9|205693.2|205603.2|205723.9|205633.9|205690.7|205600.7|12
1738836340000|2025-02-06 10:05:40|205690.7|205600.7|205693.2|205603.2|205693.2|205603.2|205690.7|205600.7|4
1738836350000|2025-02-06 10:05:50|205690.7|205600.7|205690.7|205600.7|205693.2|205603.2|205690.7|205600.7|7
1738836360000|2025-02-06 10:06:00|205690|205600|205690|205600|205690|205600|205690|205600|1
1738836380000|2025-02-06 10:06:20|205691|205601|205691|205601|205691|205601|205691|205601|1
1738836400000|2025-02-06 10:06:40|205688.7|205598.7|205656.2|205566.2|205691|205601|205656.2|205566.2|4
1738836410000|2025-02-06 10:06:50|205682.8|205592.8|205675.4|205585.4|205682.8|205592.8|205667.3|205577.3|9
1738836420000|2025-02-06 10:07:00|205679|205589|205675.6|205585.6|205679|205589|205673.8|205583.8|4
1738836430000|2025-02-06 10:07:10|205681.7|205591.7|205669.7|205579.7|205694.9|205604.9|205664.5|205574.5|8
1738836460000|2025-02-06 10:07:40|205670|205580|205740.4|205650.4|205740.4|205650.4|205662.9|205572.9|8
1738836470000|2025-02-06 10:07:50|205737.2|205647.2|205723.7|205633.7|205740.4|205650.4|205723.7|205633.7|9
1738836480000|2025-02-06 10:08:00|205727.6|205637.6|205801.4|205711.4|205801.4|205711.4|205727.6|205637.6|8
1738836490000|2025-02-06 10:08:10|205804.5|205714.5|205810.4|205720.4|205813.7|205723.7|205804.5|205714.5|5
1738836500000|2025-02-06 10:08:20|205811.5|205721.5|205811.4|205721.4|205821.4|205731.4|205808.9|205718.9|9
1738836510000|2025-02-06 10:08:30|205808.9|205718.9|205812|205722|205817.1|205727.1|205805.4|205715.4|16
1738836520000|2025-02-06 10:08:40|205815.2|205725.2|205826.6|205736.6|205826.6|205736.6|205815.2|205725.2|3
1738836530000|2025-02-06 10:08:50|205822.2|205732.2|205823.6|205733.6|205823.6|205733.6|205812.8|205722.8|8
1738836540000|2025-02-06 10:09:00|205828.7|205738.7|205828.7|205738.7|205828.7|205738.7|205828.7|205738.7|1
1738836570000|2025-02-06 10:09:30|205825|205735|205816.3|205726.3|205825|205735|205816.3|205726.3|3
1738836580000|2025-02-06 10:09:40|205825.1|205735.1|205899|205809|205899|205809|205825.1|205735.1|5
1738836600000|2025-02-06 10:10:00|205904.2|205814.2|205911.7|205821.7|205911.7|205821.7|205904.2|205814.2|4
1738836610000|2025-02-06 10:10:10|205910.4|205820.4|205893.2|205803.2|205910.4|205820.4|205873.7|205783.7|8
1738836620000|2025-02-06 10:10:20|205890.4|205800.4|205893.2|205803.2|205893.2|205803.2|205889.2|205799.2|4
1738836630000|2025-02-06 10:10:30|205890|205800|205865.5|205775.5|205890|205800|205865.5|205775.5|12
1738836640000|2025-02-06 10:10:40|205870.1|205780.1|205881.6|205791.6|205881.6|205791.6|205870.1|205780.1|2
1738836650000|2025-02-06 10:10:50|205878.7|205788.7|205865.4|205775.4|205881.6|205791.6|205865.4|205775.4|7
1738836660000|2025-02-06 10:11:00|205867.2|205777.2|205884.7|205794.7|205886.2|205796.2|205865.4|205775.4|5
1738836670000|2025-02-06 10:11:10|205886.2|205796.2|205890.3|205800.3|205890.3|205800.3|205882.9|205792.9|7
1738836690000|2025-02-06 10:11:30|205886.2|205796.2|205890.6|205800.6|205890.6|205800.6|205884.7|205794.7|4
1738836700000|2025-02-06 10:11:40|205895.2|205805.2|205896.6|205806.6|205899.8|205809.8|205895.2|205805.2|3
1738836720000|2025-02-06 10:12:00|205900.8|205810.8|205897.2|205807.2|205900.8|205810.8|205897.2|205807.2|2
1738836730000|2025-02-06 10:12:10|205894.1|205804.1|205864.5|205774.5|205894.1|205804.1|205862.3|205772.3|7
1738836740000|2025-02-06 10:12:20|205861.3|205771.3|205864.5|205774.5|205873.6|205783.6|205861.3|205771.3|5
1738836750000|2025-02-06 10:12:30|205862.7|205772.7|205856.3|205766.3|205864.5|205774.5|205856.3|205766.3|6
1738836760000|2025-02-06 10:12:40|205854.5|205764.5|205865.1|205775.1|205865.1|205775.1|205854.5|205764.5|6
1738836770000|2025-02-06 10:12:50|205863.4|205773.4|205882.7|205792.7|205889.6|205799.6|205863.4|205773.4|15
1738836780000|2025-02-06 10:13:00|205880.2|205790.2|205862.3|205772.3|205881.9|205791.9|205862.3|205772.3|7
1738836790000|2025-02-06 10:13:10|205864.2|205774.2|205860.6|205770.6|205864.2|205774.2|205859.6|205769.6|4
1738836800000|2025-02-06 10:13:20|205858.6|205768.6|205854.6|205764.6|205858.6|205768.6|205854.5|205764.5|4
1738836810000|2025-02-06 10:13:30|205862.4|205772.4|205857.5|205767.5|205862.4|205772.4|205857.5|205767.5|2
1738836820000|2025-02-06 10:13:40|205862.5|205772.5|205857.3|205767.3|205864.6|205774.6|205857.3|205767.3|6
1738836830000|2025-02-06 10:13:50|205860|205770|205865.1|205775.1|205865.4|205775.4|205860|205770|4
1738836840000|2025-02-06 10:14:00|205866.3|205776.3|205866.5|205776.5|205870.5|205780.5|205864.8|205774.8|11
1738836850000|2025-02-06 10:14:10|205865.4|205775.4|205874|205784|205874|205784|205863.2|205773.2|7
1738836860000|2025-02-06 10:14:20|205872.3|205782.3|205866.2|205776.2|205872.3|205782.3|205866.2|205776.2|5
1738836870000|2025-02-06 10:14:30|205863.9|205773.9|205877.7|205787.7|205877.7|205787.7|205863.9|205773.9|5
1738836880000|2025-02-06 10:14:40|205875.5|205785.5|205877.7|205787.7|205877.7|205787.7|205875.5|205785.5|2
1738836890000|2025-02-06 10:14:50|205875.8|205785.8|205884.1|205794.1|205884.1|205794.1|205870.2|205780.2|6
1738836900000|2025-02-06 10:15:00|205882.2|205792.2|205903.1|205813.1|205903.1|205813.1|205882.2|205792.2|7
1738836910000|2025-02-06 10:15:10|205906.2|205816.2|205906.2|205816.2|205906.2|205816.2|205906.2|205816.2|1
1738836940000|2025-02-06 10:15:40|205903.1|205813.1|205942.8|205852.8|205956.4|205866.4|205903.1|205813.1|19
1738836950000|2025-02-06 10:15:50|205943|205853|205957.1|205867.1|205957.1|205867.1|205939.6|205849.6|10
1738836960000|2025-02-06 10:16:00|205961.2|205871.2|205953.1|205863.1|205964.8|205874.8|205950.3|205860.3|9
1738836970000|2025-02-06 10:16:10|205954.1|205864.1|205961.2|205871.2|205961.2|205871.2|205953.1|205863.1|9
1738836980000|2025-02-06 10:16:20|205956.6|205866.6|205952.6|205862.6|205958.3|205868.3|205952.6|205862.6|4
1738836990000|2025-02-06 10:16:30|205955.8|205865.8|205955.8|205865.8|205957.7|205867.7|205955.8|205865.8|3
1738837000000|2025-02-06 10:16:40|205951.8|205861.8|205954.9|205864.9|205954.9|205864.9|205951.8|205861.8|2
1738837010000|2025-02-06 10:16:50|205956.4|205866.4|205954.9|205864.9|205958.2|205868.2|205954.9|205864.9|4
1738837020000|2025-02-06 10:17:00|205951.6|205861.6|205954.9|205864.9|205954.9|205864.9|205951.6|205861.6|2
1738837030000|2025-02-06 10:17:10|205950.6|205860.6|205954.9|205864.9|205954.9|205864.9|205950.6|205860.6|2
1738837050000|2025-02-06 10:17:30|205955|205865|205955|205865|205955|205865|205955|205865|1
1738837070000|2025-02-06 10:17:50|205948|205858|205992.9|205902.9|205992.9|205902.9|205948|205858|6
1738837080000|2025-02-06 10:18:00|205989.7|205899.7|205972.4|205882.4|205994.7|205904.7|205967.2|205877.2|5
1738837090000|2025-02-06 10:18:10|205969.3|205879.3|205969.5|205879.5|205972.7|205882.7|205969.3|205879.3|3
1738837100000|2025-02-06 10:18:20|205874|205784|205872.3|205782.3|205890.8|205800.8|205850.3|205760.3|10
1738837110000|2025-02-06 10:18:30|205869.8|205779.8|205869.8|205779.8|205872.3|205782.3|205869.8|205779.8|9
1738837130000|2025-02-06 10:18:50|205865.5|205775.5|205868.8|205778.8|205868.8|205778.8|205865.5|205775.5|2
1738837150000|2025-02-06 10:19:10|205863.9|205773.9|205867.4|205777.4|205867.4|205777.4|205859.6|205769.6|8
1738837160000|2025-02-06 10:19:20|205865.1|205775.1|205867.4|205777.4|205867.4|205777.4|205865.1|205775.1|2
1738837170000|2025-02-06 10:19:30|205863.5|205773.5|205859.7|205769.7|205863.5|205773.5|205859.7|205769.7|2
1738837180000|2025-02-06 10:19:40|205855.7|205765.7|205866.8|205776.8|205866.8|205776.8|205855.7|205765.7|5
1738837190000|2025-02-06 10:19:50|205871.2|205781.2|205868.1|205778.1|205871.2|205781.2|205868.1|205778.1|2
1738837200000|2025-02-06 10:20:00|205864.6|205774.6|205867.3|205777.3|205868.2|205778.2|205864.6|205774.6|4
1738837210000|2025-02-06 10:20:10|205863.4|205773.4|205867.8|205777.8|205867.8|205777.8|205863.4|205773.4|4
1738837220000|2025-02-06 10:20:20|205864.2|205774.2|205866.9|205776.9|205867.8|205777.8|205864.2|205774.2|3
1738837260000|2025-02-06 10:21:00|205870|205780|205857.7|205767.7|205870|205780|205857.7|205767.7|3
1738837270000|2025-02-06 10:21:10|205860.3|205770.3|205866.9|205776.9|205866.9|205776.9|205860.3|205770.3|4
1738837280000|2025-02-06 10:21:20|205872.9|205782.9|205871.9|205781.9|205872.9|205782.9|205869.1|205779.1|4
1738837290000|2025-02-06 10:21:30|205873.8|205783.8|205872.6|205782.6|205873.8|205783.8|205869.4|205779.4|4
1738837300000|2025-02-06 10:21:40|205868.7|205778.7|205866.1|205776.1|205868.7|205778.7|205863.6|205773.6|4
1738837310000|2025-02-06 10:21:50|205863.6|205773.6|205860.4|205770.4|205863.6|205773.6|205854.9|205764.9|4
1738837330000|2025-02-06 10:22:10|205864.3|205774.3|205857.8|205767.8|205876.1|205786.1|205853.8|205763.8|5
1738837340000|2025-02-06 10:22:20|205854.7|205764.7|205854.7|205764.7|205854.7|205764.7|205854.7|205764.7|1
1738837350000|2025-02-06 10:22:30|205851.4|205761.4|205845.1|205755.1|205851.4|205761.4|205841.8|205751.8|5
1738837360000|2025-02-06 10:22:40|205847.4|205757.4|205847.6|205757.6|205847.6|205757.6|205840.1|205750.1|4
1738837370000|2025-02-06 10:22:50|205852|205762|205851|205761|205855.7|205765.7|205847.4|205757.4|6
1738837380000|2025-02-06 10:23:00|205847.5|205757.5|205836|205746|205847.5|205757.5|205835.2|205745.2|6
1738837390000|2025-02-06 10:23:10|205840.2|205750.2|205854.3|205764.3|205854.9|205764.9|205840.2|205750.2|10
1738837400000|2025-02-06 10:23:20|205851.8|205761.8|205849.4|205759.4|205855.8|205765.8|205848.3|205758.3|7
1738837410000|2025-02-06 10:23:30|205852.6|205762.6|205852.6|205762.6|205852.6|205762.6|205852.6|205762.6|1
1738837420000|2025-02-06 10:23:40|205856.8|205766.8|205855.8|205765.8|205864.1|205774.1|205855.8|205765.8|7
1738837430000|2025-02-06 10:23:50|205852.6|205762.6|205857.3|205767.3|205857.3|205767.3|205848.9|205758.9|9
1738837440000|2025-02-06 10:24:00|205862.8|205772.8|205855.9|205765.9|205870.3|205780.3|205855.9|205765.9|11
1738837450000|2025-02-06 10:24:10|205861.9|205771.9|205855.2|205765.2|205861.9|205771.9|205855.2|205765.2|2
1738837480000|2025-02-06 10:24:40|205855|205765|205855|205765|205855|205765|205855|205765|1
1738837500000|2025-02-06 10:25:00|205855.2|205765.2|205855.2|205765.2|205855.2|205765.2|205855.2|205765.2|1
1738837520000|2025-02-06 10:25:20|205858.6|205768.6|205863.6|205773.6|205863.6|205773.6|205858.6|205768.6|2
1738837540000|2025-02-06 10:25:40|205861.1|205771.1|205861.1|205771.1|205861.1|205771.1|205861.1|205771.1|1
1738837550000|2025-02-06 10:25:50|205865.6|205775.6|205859.8|205769.8|205870.2|205780.2|205859.8|205769.8|9
1738837570000|2025-02-06 10:26:10|205856.4|205766.4|205862.7|205772.7|205862.7|205772.7|205856.4|205766.4|2
1738837580000|2025-02-06 10:26:20|205859.5|205769.5|205857|205767|205859.5|205769.5|205857|205767|2
1738837590000|2025-02-06 10:26:30|205854.5|205764.5|205854.5|205764.5|205854.5|205764.5|205854.5|205764.5|1
1738837600000|2025-02-06 10:26:40|205849.5|205759.5|205849.5|205759.5|205849.5|205759.5|205847.7|205757.7|3
1738837620000|2025-02-06 10:27:00|205845.8|205755.8|205853.4|205763.4|205861.9|205771.9|205805.3|205715.3|13
1738837630000|2025-02-06 10:27:10|205848.1|205758.1|205828.2|205738.2|205852.6|205762.6|205826.5|205736.5|12
1738837640000|2025-02-06 10:27:20|205833.8|205743.8|205821.4|205731.4|205833.8|205743.8|205821.4|205731.4|2
1738837650000|2025-02-06 10:27:30|205831.9|205741.9|205835.5|205745.5|205835.5|205745.5|205831.9|205741.9|2
1738837660000|2025-02-06 10:27:40|205842|205752|205852.6|205762.6|205852.6|205762.6|205842|205752|6
1738837690000|2025-02-06 10:28:10|205855.2|205765.2|205857.7|205767.7|205857.7|205767.7|205855.2|205765.2|8
1738837700000|2025-02-06 10:28:20|205855.2|205765.2|205858.8|205768.8|205863.8|205773.8|205855.2|205765.2|8
1738837710000|2025-02-06 10:28:30|205861.8|205771.8|205858.1|205768.1|205863.8|205773.8|205855.7|205765.7|9
1738837750000|2025-02-06 10:29:10|205860|205770|205855|205765|205860|205770|205855|205765|2
1738837760000|2025-02-06 10:29:20|205860|205770|205859.4|205769.4|205860|205770|205859.4|205769.4|2
1738837770000|2025-02-06 10:29:30|205856.9|205766.9|205856.9|205766.9|205861.9|205771.9|205856.9|205766.9|3
1738837780000|2025-02-06 10:29:40|205861.9|205771.9|205859.4|205769.4|205861.9|205771.9|205859.4|205769.4|2
1738837790000|2025-02-06 10:29:50|205860|205770|205860|205770|205860|205770|205860|205770|1
1738837810000|2025-02-06 10:30:10|205856.1|205766.1|205853.6|205763.6|205856.1|205766.1|205853.6|205763.6|2
1738837820000|2025-02-06 10:30:20|205858.6|205768.6|205861.1|205771.1|205863.6|205773.6|205858.6|205768.6|3
1738837830000|2025-02-06 10:30:30|205863.6|205773.6|205860.7|205770.7|205869.2|205779.2|205860.7|205770.7|6
1738837860000|2025-02-06 10:31:00|205860|205770|205910|205820|205910|205820|205860|205770|4
1738837870000|2025-02-06 10:31:10|205933.7|205843.7|205935.3|205845.3|205935.3|205845.3|205933.7|205843.7|2
1738837880000|2025-02-06 10:31:20|205939.5|205849.5|205948.4|205858.4|205948.4|205858.4|205939.5|205849.5|2
1738837890000|2025-02-06 10:31:30|205946.7|205856.7|205946.7|205856.7|205946.7|205856.7|205946.7|205856.7|1
1738837900000|2025-02-06 10:31:40|205948.4|205858.4|205948.4|205858.4|205948.4|205858.4|205946.7|205856.7|3
1738837910000|2025-02-06 10:31:50|205957.6|205867.6|205988.4|205898.4|206000.8|205910.8|205957.6|205867.6|3
1738837920000|2025-02-06 10:32:00|205994.3|205904.3|205997|205907|205997|205907|205994.3|205904.3|2
1738837930000|2025-02-06 10:32:10|205991.6|205901.6|205992.5|205902.5|205996.1|205906.1|205991.6|205901.6|3
1738837940000|2025-02-06 10:32:20|205988.2|205898.2|206034.4|205944.4|206034.4|205944.4|205988.2|205898.2|8
1738837950000|2025-02-06 10:32:30|206024.8|205934.8|206014.2|205924.2|206024.8|205934.8|206014.2|205924.2|4
1738837960000|2025-02-06 10:32:40|206007.5|205917.5|205997.3|205907.3|206007.5|205917.5|205995.6|205905.6|3
1738837970000|2025-02-06 10:32:50|205993.1|205903.1|205995.3|205905.3|205997.2|205907.2|205988.9|205898.9|5
1738837990000|2025-02-06 10:33:10|206001.1|205911.1|206033|205943|206033|205943|206001.1|205911.1|4
1738838000000|2025-02-06 10:33:20|206040.3|205950.3|206051.5|205961.5|206051.5|205961.5|206040.3|205950.3|3
1738838010000|2025-02-06 10:33:30|206049.2|205959.2|206045.1|205955.1|206049.2|205959.2|206045.1|205955.1|2
1738838020000|2025-02-06 10:33:40|206041|205951|205991.9|205901.9|206041|205951|205991.9|205901.9|6
1738838030000|2025-02-06 10:33:50|205988.7|205898.7|206004.6|205914.6|206004.8|205914.8|205988.7|205898.7|12
1738838040000|2025-02-06 10:34:00|206002.9|205912.9|205992|205902|206002.9|205912.9|205987|205897|5
1738838050000|2025-02-06 10:34:10|205994.4|205904.4|206002.5|205912.5|206002.5|205912.5|205994.4|205904.4|4
1738838060000|2025-02-06 10:34:20|206000.8|205910.8|206001.1|205911.1|206002.8|205912.8|206000.8|205910.8|13
1738838070000|2025-02-06 10:34:30|206001|205911|205984.5|205894.5|206002|205912|205983|205893|6
1738838080000|2025-02-06 10:34:40|206002|205912|206007.5|205917.5|206007.5|205917.5|206002|205912|7
1738838090000|2025-02-06 10:34:50|206002.5|205912.5|206002.5|205912.5|206002.5|205912.5|206000.7|205910.7|7
1738838100000|2025-02-06 10:35:00|206000.9|205910.9|206002.7|205912.7|206002.7|205912.7|206000.9|205910.9|16
1738838110000|2025-02-06 10:35:10|206001|205911|205987.1|205897.1|206002.8|205912.8|205987.1|205897.1|8
1738838120000|2025-02-06 10:35:20|205980.5|205890.5|205982.5|205892.5|205987.8|205897.8|205973|205883|6
1738838140000|2025-02-06 10:35:40|205979.1|205889.1|205979.1|205889.1|205979.1|205889.1|205979.1|205889.1|1
1738838150000|2025-02-06 10:35:50|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|1
1738838160000|2025-02-06 10:36:00|205983.8|205893.8|205999.7|205909.7|206001.3|205911.3|205982.5|205892.5|9
1738838170000|2025-02-06 10:36:10|205998|205908|205992.7|205902.7|205999.7|205909.7|205987.8|205897.8|7
1738838180000|2025-02-06 10:36:20|205990.3|205900.3|205984.2|205894.2|205990.3|205900.3|205984.2|205894.2|2
1738838190000|2025-02-06 10:36:30|205987.6|205897.6|205987.6|205897.6|205990.6|205900.6|205987.6|205897.6|6
1738838200000|2025-02-06 10:36:40|205990|205900|205995.6|205905.6|205995.6|205905.6|205990|205900|14
1738838210000|2025-02-06 10:36:50|205992.5|205902.5|205977.7|205887.7|205992.5|205902.5|205974.2|205884.2|6
1738838220000|2025-02-06 10:37:00|205981.1|205891.1|205981.1|205891.1|205981.1|205891.1|205981.1|205891.1|1
1738838230000|2025-02-06 10:37:10|205984.2|205894.2|205987.2|205897.2|205987.2|205897.2|205984.2|205894.2|2
1738838240000|2025-02-06 10:37:20|205991.3|205901.3|205988.3|205898.3|205996.5|205906.5|205988.3|205898.3|5
1738838250000|2025-02-06 10:37:30|205994.2|205904.2|205991.8|205901.8|205995.5|205905.5|205988.3|205898.3|10
1738838260000|2025-02-06 10:37:40|205994.3|205904.3|205983.5|205893.5|205994.3|205904.3|205980.4|205890.4|10
1738838270000|2025-02-06 10:37:50|205986.5|205896.5|205990|205900|205990|205900|205986.5|205896.5|2
1738838280000|2025-02-06 10:38:00|205987.1|205897.1|205991.3|205901.3|205993.8|205903.8|205987.1|205897.1|6
1738838290000|2025-02-06 10:38:10|205987.1|205897.1|205987.1|205897.1|205993.3|205903.3|205987.1|205897.1|10
1738838300000|2025-02-06 10:38:20|205989.4|205899.4|205985|205895|205990|205900|205985|205895|8
1738838310000|2025-02-06 10:38:30|205990|205900|205985|205895|205990|205900|205985|205895|2
1738838320000|2025-02-06 10:38:40|205983.8|205893.8|205983.6|205893.6|205983.8|205893.8|205980.5|205890.5|3
1738838340000|2025-02-06 10:39:00|205978.7|205888.7|205982|205892|205982|205892|205978.7|205888.7|2
1738838360000|2025-02-06 10:39:20|205979.4|205889.4|205975.7|205885.7|205979.4|205889.4|205975.7|205885.7|2
1738838370000|2025-02-06 10:39:30|205979.3|205889.3|205979.3|205889.3|205979.3|205889.3|205979.3|205889.3|1
1738838390000|2025-02-06 10:39:50|205975.3|205885.3|205975.3|205885.3|205975.3|205885.3|205975.3|205885.3|1
1738838400000|2025-02-06 10:40:00|205971.5|205881.5|205978|205888|205978|205888|205971.5|205881.5|3
1738838420000|2025-02-06 10:40:20|205981.5|205891.5|205981.5|205891.5|205981.5|205891.5|205981.5|205891.5|1
1738838430000|2025-02-06 10:40:30|205985.2|205895.2|205987.2|205897.2|205988.5|205898.5|205985.2|205895.2|3
1738838460000|2025-02-06 10:41:00|205994.9|205904.9|206053.7|205963.7|206077.6|205987.6|205994.9|205904.9|13
1738838480000|2025-02-06 10:41:20|206051.2|205961.2|206053.7|205963.7|206053.7|205963.7|206051.2|205961.2|8
1738838490000|2025-02-06 10:41:30|206056.8|205966.8|206056.8|205966.8|206056.8|205966.8|206056.8|205966.8|1
1738838500000|2025-02-06 10:41:40|206059.3|205969.3|206064|205974|206064|205974|206052.7|205962.7|4
1738838510000|2025-02-06 10:41:50|206060.9|205970.9|206061|205971|206061|205971|206060.9|205970.9|2
1738838530000|2025-02-06 10:42:10|206065.2|205975.2|206065.2|205975.2|206065.2|205975.2|206065.2|205975.2|1
1738838540000|2025-02-06 10:42:20|206061.8|205971.8|206061.8|205971.8|206061.8|205971.8|206061.8|205971.8|1
1738838570000|2025-02-06 10:42:50|206060|205970|206060|205970|206060|205970|206060|205970|1
1738838580000|2025-02-06 10:43:00|206065.8|205975.8|206071.5|205981.5|206071.5|205981.5|206065.8|205975.8|2
1738838590000|2025-02-06 10:43:10|206065.8|205975.8|206065.8|205975.8|206065.8|205975.8|206065.8|205975.8|1
1738838600000|2025-02-06 10:43:20|206062.2|205972.2|206062.2|205972.2|206068.1|205978.1|206062.2|205972.2|5
1738838610000|2025-02-06 10:43:30|206066.4|205976.4|206063.3|205973.3|206066.4|205976.4|206063.3|205973.3|2
1738838620000|2025-02-06 10:43:40|206074.5|205984.5|206186.7|206096.7|206193.2|206103.2|206074.5|205984.5|11
1738838630000|2025-02-06 10:43:50|206188.9|206098.9|206204|206114|206204|206114|206185.5|206095.5|9
1738838640000|2025-02-06 10:44:00|206207.3|206117.3|206199.8|206109.8|206211|206121|206199.8|206109.8|12
1738838650000|2025-02-06 10:44:10|206202.3|206112.3|206198.4|206108.4|206207.9|206117.9|206194.6|206104.6|14
1738838660000|2025-02-06 10:44:20|206195.7|206105.7|206198.4|206108.4|206198.4|206108.4|206192.3|206102.3|7
1738838670000|2025-02-06 10:44:30|206194.6|206104.6|206195.9|206105.9|206195.9|206105.9|206194.6|206104.6|2
1738838680000|2025-02-06 10:44:40|206191.8|206101.8|206176.4|206086.4|206191.8|206101.8|206176.4|206086.4|6
1738838690000|2025-02-06 10:44:50|206170.8|206080.8|206163.8|206073.8|206170.8|206080.8|206163.6|206073.6|4
1738838700000|2025-02-06 10:45:00|206161.7|206071.7|206161.7|206071.7|206163.8|206073.8|206161.7|206071.7|5
1738838710000|2025-02-06 10:45:10|206156.1|206066.1|206152.5|206062.5|206156.1|206066.1|206152.5|206062.5|2
1738838720000|2025-02-06 10:45:20|206154.2|206064.2|206158.6|206068.6|206158.6|206068.6|206152.5|206062.5|6
1738838730000|2025-02-06 10:45:30|206157|206067|206159|206069|206159|206069|206152.5|206062.5|8
1738838740000|2025-02-06 10:45:40|206154.7|206064.7|206154.7|206064.7|206154.7|206064.7|206154.7|206064.7|1
1738838750000|2025-02-06 10:45:50|206153|206063|206153.2|206063.2|206160|206070|206153|206063|5
1738838760000|2025-02-06 10:46:00|206149.9|206059.9|206153.2|206063.2|206153.2|206063.2|206149.9|206059.9|4
1738838770000|2025-02-06 10:46:10|206148.4|206058.4|206148.8|206058.8|206148.8|206058.8|206144.8|206054.8|3
1738838780000|2025-02-06 10:46:20|206153.6|206063.6|206186.8|206096.8|206186.8|206096.8|206153.6|206063.6|9
1738838790000|2025-02-06 10:46:30|206185.1|206095.1|206185.1|206095.1|206186.8|206096.8|206184.6|206094.6|6
1738838800000|2025-02-06 10:46:40|206186.8|206096.8|206176.2|206086.2|206186.8|206096.8|206176.2|206086.2|14
1738838810000|2025-02-06 10:46:50|206180.6|206090.6|206180.6|206090.6|206180.6|206090.6|206180.6|206090.6|1
1738838820000|2025-02-06 10:47:00|206175.8|206085.8|206122.4|206032.4|206175.8|206085.8|206122.4|206032.4|7
1738838830000|2025-02-06 10:47:10|206118.2|206028.2|206112.4|206022.4|206118.2|206028.2|206109.5|206019.5|5
1738838840000|2025-02-06 10:47:20|206117.8|206027.8|206118.7|206028.7|206123.8|206033.8|206112.4|206022.4|5
1738838850000|2025-02-06 10:47:30|206123.3|206033.3|206123.3|206033.3|206123.3|206033.3|206123.3|206033.3|1
1738838860000|2025-02-06 10:47:40|206118.7|206028.7|206118.7|206028.7|206118.7|206028.7|206118.7|206028.7|1
1738838870000|2025-02-06 10:47:50|206115|206025|206115|206025|206115|206025|206115|206025|1
1738838890000|2025-02-06 10:48:10|206116.1|206026.1|206116.1|206026.1|206116.1|206026.1|206116.1|206026.1|1
1738838910000|2025-02-06 10:48:30|206120.9|206030.9|206116.5|206026.5|206126.9|206036.9|206116.5|206026.5|4
1738838950000|2025-02-06 10:49:10|206115|206025|206137.8|206047.8|206150.3|206060.3|206115|206025|4
1738838960000|2025-02-06 10:49:20|206140.7|206050.7|206129.8|206039.8|206140.7|206050.7|206129.8|206039.8|4
1738838970000|2025-02-06 10:49:30|206133.4|206043.4|206138.6|206048.6|206138.6|206048.6|206133.4|206043.4|2
1738839000000|2025-02-06 10:50:00|206142.1|206052.1|206145.7|206055.7|206149.2|206059.2|206140.3|206050.3|5
1738839010000|2025-02-06 10:50:10|206150.1|206060.1|206154.2|206064.2|206154.2|206064.2|206150.1|206060.1|2
1738839020000|2025-02-06 10:50:20|206152.4|206062.4|206160.4|206070.4|206160.4|206070.4|206152.4|206062.4|3
1738839030000|2025-02-06 10:50:30|206158.4|206068.4|206160.4|206070.4|206160.4|206070.4|206158.4|206068.4|2
1738839040000|2025-02-06 10:50:40|206156.3|206066.3|206156.3|206066.3|206156.3|206066.3|206156.3|206066.3|1
1738839050000|2025-02-06 10:50:50|206160.4|206070.4|206155|206065|206160.4|206070.4|206155|206065|2
1738839060000|2025-02-06 10:51:00|206155.6|206065.6|206156.4|206066.4|206160.8|206070.8|206151.1|206061.1|11
1738839090000|2025-02-06 10:51:30|206155|206065|206155|206065|206155|206065|206155|206065|1
1738839120000|2025-02-06 10:52:00|206154.6|206064.6|206204.5|206114.5|206204.5|206114.5|206154.6|206064.6|5
1738839130000|2025-02-06 10:52:10|206207.6|206117.6|206210.2|206120.2|206214.3|206124.3|206207.6|206117.6|5
1738839150000|2025-02-06 10:52:30|206214.3|206124.3|206210.4|206120.4|206214.3|206124.3|206210.4|206120.4|2
1738839160000|2025-02-06 10:52:40|206215.2|206125.2|206211.2|206121.2|206215.2|206125.2|206211.2|206121.2|2
1738839170000|2025-02-06 10:52:50|206217|206127|206212.2|206122.2|206217|206127|206209.1|206119.1|4
1738839180000|2025-02-06 10:53:00|206208.5|206118.5|206208.5|206118.5|206208.5|206118.5|206208.5|206118.5|1
1738839190000|2025-02-06 10:53:10|206213.6|206123.6|206209.8|206119.8|206213.6|206123.6|206209.8|206119.8|3
1738839210000|2025-02-06 10:53:30|206216.2|206126.2|206213.4|206123.4|206221.1|206131.1|206213.4|206123.4|4
1738839220000|2025-02-06 10:53:40|206217.6|206127.6|206213.4|206123.4|206217.6|206127.6|206213.4|206123.4|2
1738839240000|2025-02-06 10:54:00|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|1
1738839250000|2025-02-06 10:54:10|206214.1|206124.1|206214.1|206124.1|206214.1|206124.1|206214.1|206124.1|1
1738839260000|2025-02-06 10:54:20|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|206217.3|206127.3|1
1738839270000|2025-02-06 10:54:30|206213.9|206123.9|206213.9|206123.9|206213.9|206123.9|206213.9|206123.9|1
1738839290000|2025-02-06 10:54:50|206210.8|206120.8|206205.1|206115.1|206210.8|206120.8|206202.3|206112.3|3
1738839300000|2025-02-06 10:55:00|206202.3|206112.3|206203.1|206113.1|206207.6|206117.6|206201.8|206111.8|5
1738839310000|2025-02-06 10:55:10|206205.1|206115.1|206214.8|206124.8|206214.8|206124.8|206205.1|206115.1|13
1738839320000|2025-02-06 10:55:20|206211.6|206121.6|206211.6|206121.6|206211.6|206121.6|206211.6|206121.6|1
1738839330000|2025-02-06 10:55:30|206210.3|206120.3|206212|206122|206212|206122|206210.3|206120.3|3
1738839340000|2025-02-06 10:55:40|206215.2|206125.2|206215.2|206125.2|206215.2|206125.2|206215.2|206125.2|1
1738839350000|2025-02-06 10:55:50|206211.8|206121.8|206225.7|206135.7|206225.7|206135.7|206211.8|206121.8|3
1738839360000|2025-02-06 10:56:00|206224.1|206134.1|206224.1|206134.1|206224.1|206134.1|206224.1|206134.1|1
1738839370000|2025-02-06 10:56:10|206278|206188|206280.8|206190.8|206280.8|206190.8|206264.1|206174.1|9
1738839380000|2025-02-06 10:56:20|206283.4|206193.4|206289.2|206199.2|206290.1|206200.1|206283.4|206193.4|11
1738839390000|2025-02-06 10:56:30|206295.1|206205.1|206284.9|206194.9|206297.6|206207.6|206284.9|206194.9|6
1738839400000|2025-02-06 10:56:40|206288.4|206198.4|206274.2|206184.2|206288.4|206198.4|206269.3|206179.3|11
1738839410000|2025-02-06 10:56:50|206278.3|206188.3|206274.2|206184.2|206284.3|206194.3|206274.2|206184.2|9
1738839420000|2025-02-06 10:57:00|206276.7|206186.7|206285.3|206195.3|206285.3|206195.3|206272.1|206182.1|11
1738839430000|2025-02-06 10:57:10|206283.5|206193.5|206279.1|206189.1|206285.3|206195.3|206279.1|206189.1|6
1738839440000|2025-02-06 10:57:20|206276.9|206186.9|206278.3|206188.3|206285.2|206195.2|206276.9|206186.9|11
1738839450000|2025-02-06 10:57:30|206284.3|206194.3|206287.2|206197.2|206287.2|206197.2|206271.8|206181.8|11
1738839460000|2025-02-06 10:57:40|206284.7|206194.7|206313.8|206223.8|206313.8|206223.8|206284.7|206194.7|9
1738839470000|2025-02-06 10:57:50|206311.4|206221.4|206311.4|206221.4|206311.4|206221.4|206311.4|206221.4|1
1738839480000|2025-02-06 10:58:00|206308|206218|206305.8|206215.8|206309.4|206219.4|206305.8|206215.8|6
1738839490000|2025-02-06 10:58:10|206309.4|206219.4|206307.3|206217.3|206309.4|206219.4|206305.8|206215.8|4
1738839500000|2025-02-06 10:58:20|206309.4|206219.4|206310.9|206220.9|206313.9|206223.9|206305.8|206215.8|5
1738839510000|2025-02-06 10:58:30|206313.9|206223.9|206287.7|206197.7|206317.2|206227.2|206283.7|206193.7|14
1738839520000|2025-02-06 10:58:40|206283.2|206193.2|206279.3|206189.3|206285.7|206195.7|206279.1|206189.1|6
1738839530000|2025-02-06 10:58:50|206281.8|206191.8|206281.8|206191.8|206283.8|206193.8|206278.9|206188.9|5
1738839550000|2025-02-06 10:59:10|206280|206190|206326.3|206236.3|206328.4|206238.4|206270.5|206180.5|6
1738839560000|2025-02-06 10:59:20|206324.8|206234.8|206325.1|206235.1|206328.4|206238.4|206324.8|206234.8|4
1738839570000|2025-02-06 10:59:30|206328.4|206238.4|206325.1|206235.1|206328.4|206238.4|206316.9|206226.9|11
1738839580000|2025-02-06 10:59:40|206322.3|206232.3|206322.3|206232.3|206322.3|206232.3|206322.3|206232.3|1
1738839590000|2025-02-06 10:59:50|206318.9|206228.9|206312.9|206222.9|206318.9|206228.9|206309|206219|9
1738839600000|2025-02-06 11:00:00|206315.1|206225.1|206290.3|206200.3|206315.1|206225.1|206288.4|206198.4|5
1738839610000|2025-02-06 11:00:10|206295.9|206205.9|206334.8|206244.8|206334.8|206244.8|206293.9|206203.9|4
1738839620000|2025-02-06 11:00:20|206339.7|206249.7|206343.3|206253.3|206349.4|206259.4|206339.7|206249.7|6
1738839630000|2025-02-06 11:00:30|206339.1|206249.1|206335.3|206245.3|206349|206259|206331.7|206241.7|10
1738839640000|2025-02-06 11:00:40|206342.5|206252.5|206354.8|206264.8|206356.3|206266.3|206342.5|206252.5|9
1738839650000|2025-02-06 11:00:50|206356.3|206266.3|206369.1|206279.1|206369.1|206279.1|206356.3|206266.3|7
1738839660000|2025-02-06 11:01:00|206368.5|206278.5|206368.7|206278.7|206368.7|206278.7|206368.5|206278.5|2
1738839670000|2025-02-06 11:01:10|206368.5|206278.5|206370.5|206280.5|206373.7|206283.7|206368.5|206278.5|8
1738839680000|2025-02-06 11:01:20|206368.9|206278.9|206368.4|206278.4|206368.9|206278.9|206368.4|206278.4|3
1738839690000|2025-02-06 11:01:30|206364.2|206274.2|206347.9|206257.9|206364.2|206274.2|206347.9|206257.9|4
1738839700000|2025-02-06 11:01:40|206343.7|206253.7|206328.4|206238.4|206350.3|206260.3|206328.4|206238.4|5
1738839710000|2025-02-06 11:01:50|206327.2|206237.2|206332|206242|206332|206242|206327.2|206237.2|3
1738839720000|2025-02-06 11:02:00|206332.2|206242.2|206332|206242|206332.2|206242.2|206332|206242|2
1738839730000|2025-02-06 11:02:10|206332.7|206242.7|206340.8|206250.8|206340.8|206250.8|206332.7|206242.7|2
1738839740000|2025-02-06 11:02:20|206336.5|206246.5|206327.7|206237.7|206339.1|206249.1|206327.7|206237.7|4
1738839750000|2025-02-06 11:02:30|206334.6|206244.6|206321.1|206231.1|206334.6|206244.6|206321.1|206231.1|4
1738839760000|2025-02-06 11:02:40|206325.1|206235.1|206333.1|206243.1|206333.1|206243.1|206325.1|206235.1|2
1738839770000|2025-02-06 11:02:50|206331.4|206241.4|206331.4|206241.4|206331.4|206241.4|206331.4|206241.4|1
1738839790000|2025-02-06 11:03:10|206333.1|206243.1|206335|206245|206335|206245|206331.4|206241.4|4
1738839810000|2025-02-06 11:03:30|206336|206246|206336|206246|206336|206246|206336|206246|1
1738839820000|2025-02-06 11:03:40|206331.4|206241.4|206335.5|206245.5|206335.5|206245.5|206331.4|206241.4|2
1738839830000|2025-02-06 11:03:50|206341.8|206251.8|206335.2|206245.2|206344.3|206254.3|206335.2|206245.2|5
1738839850000|2025-02-06 11:04:10|206331.1|206241.1|206331.1|206241.1|206331.1|206241.1|206331.1|206241.1|1
1738839860000|2025-02-06 11:04:20|206336.4|206246.4|206336.4|206246.4|206336.4|206246.4|206336.4|206246.4|1
1738839880000|2025-02-06 11:04:40|206331.8|206241.8|206318.9|206228.9|206331.8|206241.8|206312.6|206222.6|5
1738839890000|2025-02-06 11:04:50|206317.2|206227.2|206318.9|206228.9|206318.9|206228.9|206317.2|206227.2|2
1738839900000|2025-02-06 11:05:00|206313.7|206223.7|206305|206215|206317.8|206227.8|206305|206215|7
1738839910000|2025-02-06 11:05:10|206311.4|206221.4|206311.4|206221.4|206311.4|206221.4|206311.4|206221.4|1
1738839920000|2025-02-06 11:05:20|206307.6|206217.6|206303.9|206213.9|206307.6|206217.6|206299.2|206209.2|6
1738839940000|2025-02-06 11:05:40|206299.1|206209.1|206288.3|206198.3|206299.1|206209.1|206284.5|206194.5|3
1738839950000|2025-02-06 11:05:50|206282.5|206192.5|206266.6|206176.6|206288.3|206198.3|206265.2|206175.2|8
1738839960000|2025-02-06 11:06:00|206271.9|206181.9|206266.3|206176.3|206271.9|206181.9|206261|206171|9
1738839990000|2025-02-06 11:06:30|206270|206180|206269.7|206179.7|206276.5|206186.5|206269.2|206179.2|5
1738840000000|2025-02-06 11:06:40|206269.5|206179.5|206269.4|206179.4|206269.5|206179.5|206269.4|206179.4|4
1738840010000|2025-02-06 11:06:50|206264.4|206174.4|206264.4|206174.4|206264.4|206174.4|206264.4|206174.4|1
1738840020000|2025-02-06 11:07:00|206271.9|206181.9|206267|206177|206271.9|206181.9|206267|206177|2
1738840030000|2025-02-06 11:07:10|206272.2|206182.2|206272.7|206182.7|206272.7|206182.7|206272.2|206182.2|3
1738840040000|2025-02-06 11:07:20|206272.5|206182.5|206267.8|206177.8|206272.5|206182.5|206267.8|206177.8|6
1738840050000|2025-02-06 11:07:30|206268|206178|206267.8|206177.8|206268|206178|206267.8|206177.8|2
1738840060000|2025-02-06 11:07:40|206268|206178|206268|206178|206268|206178|206268|206178|1
1738840070000|2025-02-06 11:07:50|206265.5|206175.5|206265.5|206175.5|206265.5|206175.5|206265.5|206175.5|1
1738840080000|2025-02-06 11:08:00|206265|206175|206265.5|206175.5|206266|206176|206265|206175|4
1738840090000|2025-02-06 11:08:10|206266|206176|206288.8|206198.8|206292.9|206202.9|206266|206176|6
1738840110000|2025-02-06 11:08:30|206294|206204|206296.5|206206.5|206296.7|206206.7|206285.7|206195.7|6
1738840120000|2025-02-06 11:08:40|206303.3|206213.3|206311.6|206221.6|206311.6|206221.6|206303.3|206213.3|4
1738840130000|2025-02-06 11:08:50|206311.7|206221.7|206311.7|206221.7|206311.7|206221.7|206311.7|206221.7|1
1738840140000|2025-02-06 11:09:00|206310.1|206220.1|206329.5|206239.5|206332.2|206242.2|206310.1|206220.1|5
1738840150000|2025-02-06 11:09:10|206324.9|206234.9|206313.6|206223.6|206324.9|206234.9|206313.6|206223.6|6
1738840170000|2025-02-06 11:09:30|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|1
1738840180000|2025-02-06 11:09:40|206313.6|206223.6|206315|206225|206315|206225|206310|206220|3
1738840190000|2025-02-06 11:09:50|206320.3|206230.3|206328.7|206238.7|206330|206240|206320.3|206230.3|6
1738840210000|2025-02-06 11:10:10|206332.9|206242.9|206332.9|206242.9|206332.9|206242.9|206332.9|206242.9|1
1738840220000|2025-02-06 11:10:20|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|1
1738840240000|2025-02-06 11:10:40|206324.3|206234.3|206308.8|206218.8|206324.3|206234.3|206308.8|206218.8|3
1738840250000|2025-02-06 11:10:50|206313.8|206223.8|206309.7|206219.7|206313.8|206223.8|206309.7|206219.7|2
1738840270000|2025-02-06 11:11:10|206303.4|206213.4|206245|206155|206303.4|206213.4|206244.5|206154.5|9
1738840280000|2025-02-06 11:11:20|206241.5|206151.5|206206.7|206116.7|206241.5|206151.5|206197.6|206107.6|4
1738840290000|2025-02-06 11:11:30|206210.9|206120.9|206210.3|206120.3|206210.9|206120.9|206205.8|206115.8|10
1738840300000|2025-02-06 11:11:40|206212|206122|206236.5|206146.5|206236.5|206146.5|206212|206122|3
1738840310000|2025-02-06 11:11:50|206240.6|206150.6|206242.7|206152.7|206247.2|206157.2|206240.6|206150.6|4
1738840320000|2025-02-06 11:12:00|206247.5|206157.5|206244.6|206154.6|206249|206159|206243.2|206153.2|4
1738840330000|2025-02-06 11:12:10|206249.1|206159.1|206266.3|206176.3|206266.3|206176.3|206244.8|206154.8|7
1738840340000|2025-02-06 11:12:20|206267.3|206177.3|206275|206185|206275|206185|206264.1|206174.1|5
1738840350000|2025-02-06 11:12:30|206279|206189|206278|206188|206283.7|206193.7|206275.8|206185.8|6
1738840360000|2025-02-06 11:12:40|206284.3|206194.3|206284|206194|206289.2|206199.2|206279.5|206189.5|10
1738840370000|2025-02-06 11:12:50|206283.9|206193.9|206283.9|206193.9|206283.9|206193.9|206283.9|206193.9|1
1738840380000|2025-02-06 11:13:00|206284.2|206194.2|206283.7|206193.7|206284.7|206194.7|206283.7|206193.7|8
1738840390000|2025-02-06 11:13:10|206283.9|206193.9|206283.9|206193.9|206283.9|206193.9|206283.9|206193.9|1
1738840400000|2025-02-06 11:13:20|206323|206156|206285.5|206195.5|206323|206199.8|206285.5|206156|4
1738840410000|2025-02-06 11:13:30|206291.2|206201.2|206286.3|206196.3|206291.2|206201.2|206286.3|206196.3|2
1738840420000|2025-02-06 11:13:40|206278.6|206188.6|206288.7|206198.7|206288.7|206198.7|206249.5|206159.5|8
1738840430000|2025-02-06 11:13:50|206288.6|206198.6|206288.6|206198.6|206288.9|206198.9|206288.6|206198.6|4
1738840440000|2025-02-06 11:14:00|206288.7|206198.7|206288.6|206198.6|206288.9|206198.9|206288.6|206198.6|4
1738840450000|2025-02-06 11:14:10|206289.1|206199.1|206323|206165|206323|206199.1|206288.6|206165|3
1738840460000|2025-02-06 11:14:20|206293.3|206203.3|206289.2|206199.2|206293.3|206203.3|206289.2|206199.2|2
1738840480000|2025-02-06 11:14:40|206285|206195|206258.4|206168.4|206285|206195|206253.9|206163.9|7
1738840490000|2025-02-06 11:14:50|206263.4|206173.4|206243.2|206153.2|206263.4|206173.4|206243.2|206153.2|2
1738840500000|2025-02-06 11:15:00|206252.7|206162.7|206243.5|206153.5|206252.7|206162.7|206243.5|206153.5|6
1738840510000|2025-02-06 11:15:10|206236.8|206146.8|206239.3|206149.3|206239.3|206149.3|206236.8|206146.8|2
1738840520000|2025-02-06 11:15:20|206249.2|206159.2|206242.3|206152.3|206249.2|206159.2|206242.3|206152.3|2
1738840530000|2025-02-06 11:15:30|206243.2|206153.2|206222.8|206132.8|206243.2|206153.2|206222.4|206132.4|5
1738840540000|2025-02-06 11:15:40|206218.4|206128.4|206218.2|206128.2|206218.4|206128.4|206218.2|206128.2|2
1738840550000|2025-02-06 11:15:50|206219.4|206129.4|206201.1|206111.1|206224.8|206134.8|206201.1|206111.1|6
1738840560000|2025-02-06 11:16:00|206198.7|206108.7|206146.7|206056.7|206198.7|206108.7|206145.5|206055.5|8
1738840570000|2025-02-06 11:16:10|206155.1|206065.1|206149.1|206059.1|206163.5|206073.5|206146.7|206056.7|6
1738840580000|2025-02-06 11:16:20|206149.3|206059.3|206155.1|206065.1|206155.1|206065.1|206149.3|206059.3|2
1738840590000|2025-02-06 11:16:30|206148.3|206058.3|206148.3|206058.3|206148.6|206058.6|206148.3|206058.3|11
1738840600000|2025-02-06 11:16:40|206148.1|206058.1|206148.1|206058.1|206148.3|206058.3|206148.1|206058.1|3
1738840610000|2025-02-06 11:16:50|206156.5|206066.5|206148.3|206058.3|206156.5|206066.5|206148.3|206058.3|3
1738840620000|2025-02-06 11:17:00|206147.5|206057.5|206147.5|206057.5|206147.5|206057.5|206147|206057|3
1738840630000|2025-02-06 11:17:10|206146.5|206056.5|206146.5|206056.5|206147|206057|206146.5|206056.5|3
1738840640000|2025-02-06 11:17:20|206147|206057|206146.8|206056.8|206147|206057|206146.8|206056.8|2
1738840650000|2025-02-06 11:17:30|206147|206057|206146.5|206056.5|206147|206057|206146.5|206056.5|2
1738840660000|2025-02-06 11:17:40|206146.7|206056.7|206146.7|206056.7|206146.8|206056.8|206146.5|206056.5|4
1738840670000|2025-02-06 11:17:50|206140.9|206050.9|206119.3|206029.3|206140.9|206050.9|206113.5|206023.5|11
1738840680000|2025-02-06 11:18:00|206116.8|206026.8|206114.6|206024.6|206123.1|206033.1|206111.1|206021.1|10
1738840690000|2025-02-06 11:18:10|206117|206027|206163|206073|206163|206073|206117|206027|5
1738840710000|2025-02-06 11:18:30|206158.5|206068.5|206158.5|206068.5|206158.5|206068.5|206158.5|206068.5|1
1738840720000|2025-02-06 11:18:40|206154.3|206064.3|206152.6|206062.6|206156.2|206066.2|206150.4|206060.4|11
1738840730000|2025-02-06 11:18:50|206148.3|206058.3|206151.2|206061.2|206152.7|206062.7|206146.5|206056.5|11
1738840740000|2025-02-06 11:19:00|206152|206062|206153|206063|206153|206063|206151.4|206061.4|4
1738840750000|2025-02-06 11:19:10|206145.6|206055.6|206152.3|206062.3|206153.3|206063.3|206145.6|206055.6|6
1738840760000|2025-02-06 11:19:20|206153.1|206063.1|206152.1|206062.1|206153.1|206063.1|206151.9|206061.9|5
1738840770000|2025-02-06 11:19:30|206151.3|206061.3|206144.8|206054.8|206151.4|206061.4|206144.8|206054.8|3
1738840780000|2025-02-06 11:19:40|206151.2|206061.2|206116.7|206026.7|206151.7|206061.7|206116.7|206026.7|7
1738840790000|2025-02-06 11:19:50|206110.5|206020.5|206111.8|206021.8|206112.5|206022.5|206110.5|206020.5|6
1738840800000|2025-02-06 11:20:00|206112|206022|206099.5|206009.5|206112|206022|206073.1|205983.1|9
1738840810000|2025-02-06 11:20:10|206099.6|206009.6|206110.2|206020.2|206118.7|206028.7|206099.5|206009.5|9
1738840820000|2025-02-06 11:20:20|206109.3|206019.3|206112.5|206022.5|206112.5|206022.5|206106|206016|13
1738840830000|2025-02-06 11:20:30|206106.5|206016.5|206111.3|206021.3|206111.6|206021.6|206105|206015|8
1738840840000|2025-02-06 11:20:40|206105.9|206015.9|206113.9|206023.9|206118.4|206028.4|206099.8|206009.8|10
1738840850000|2025-02-06 11:20:50|206107.4|206017.4|206096.5|206006.5|206107.4|206017.4|206096.5|206006.5|2
1738840860000|2025-02-06 11:21:00|206092.3|206002.3|206076.9|205986.9|206092.3|206002.3|206074.8|205984.8|9
1738840870000|2025-02-06 11:21:10|206076.5|205986.5|206082.4|205992.4|206082.4|205992.4|206076.2|205986.2|5
1738840880000|2025-02-06 11:21:20|206082.5|205992.5|206082.4|205992.4|206082.5|205992.5|206081.9|205991.9|6
1738840890000|2025-02-06 11:21:30|206082|205992|206077.7|205987.7|206082.4|205992.4|206077.7|205987.7|7
1738840900000|2025-02-06 11:21:40|206078|205988|206077.8|205987.8|206078|205988|206077.7|205987.7|5
1738840910000|2025-02-06 11:21:50|206077|205987|206076|205986|206077|205987|206076|205986|3
1738840920000|2025-02-06 11:22:00|206065.7|205975.7|206041.3|205951.3|206065.7|205975.7|206031.5|205941.5|12
1738840930000|2025-02-06 11:22:10|206041.4|205951.4|206035.6|205945.6|206041.4|205951.4|206035.6|205945.6|3
1738840950000|2025-02-06 11:22:30|206041.6|205951.6|206038|205948|206042.3|205952.3|206038|205948|3
1738840970000|2025-02-06 11:22:50|206042.6|205952.6|206076.2|205986.2|206078.7|205988.7|206042.6|205952.6|6
1738840980000|2025-02-06 11:23:00|206076.9|205986.9|206076.2|205986.2|206076.9|205986.9|206075.7|205985.7|4
1738840990000|2025-02-06 11:23:10|206075.5|205985.5|206076|205986|206076|205986|206075.5|205985.5|4
1738841000000|2025-02-06 11:23:20|206070.6|205980.6|206069.9|205979.9|206070.6|205980.6|206069.3|205979.3|4
1738841010000|2025-02-06 11:23:30|206068.6|205978.6|206034.9|205944.9|206068.6|205978.6|206028.1|205938.1|15
1738841020000|2025-02-06 11:23:40|206043.5|205953.5|206077.6|205987.6|206077.6|205987.6|206043.5|205953.5|5
1738841030000|2025-02-06 11:23:50|206077.9|205987.9|206077.9|205987.9|206077.9|205987.9|206077.9|205987.9|1
1738841040000|2025-02-06 11:24:00|206077.2|205987.2|206077.6|205987.6|206077.6|205987.6|206077.1|205987.1|5
1738841050000|2025-02-06 11:24:10|206077.3|205987.3|206076.5|205986.5|206108|205987.6|206076.5|205955|6
1738841060000|2025-02-06 11:24:20|206106|205956|206108|205955|206108|205985.5|206075.5|205955|3
1738841070000|2025-02-06 11:24:30|206076|205986|206106|205955|206106|205986|206076|205955|2
1738841080000|2025-02-06 11:24:40|206076.9|205986.9|206077.1|205987.1|206077.1|205987.1|206076.9|205986.9|4
1738841090000|2025-02-06 11:24:50|206076.9|205986.9|206077.1|205987.1|206077.1|205987.1|206076.9|205986.9|2
1738841100000|2025-02-06 11:25:00|206077.4|205987.4|206035.4|205945.4|206077.6|205987.6|206030.6|205940.6|7
1738841110000|2025-02-06 11:25:10|206035.2|205945.2|206039.7|205949.7|206039.7|205949.7|206035.2|205945.2|3
1738841120000|2025-02-06 11:25:20|206035.3|205945.3|206052|205962|206053.3|205963.3|206035.3|205945.3|8
1738841130000|2025-02-06 11:25:30|206058.4|205968.4|206065.3|205975.3|206065.8|205975.8|206058.4|205968.4|4
1738841140000|2025-02-06 11:25:40|206063.5|205973.5|206076.4|205986.4|206076.4|205986.4|206058.4|205968.4|7
1738841150000|2025-02-06 11:25:50|206076.2|205986.2|206071.7|205981.7|206076.9|205986.9|206071.4|205981.4|9
1738841160000|2025-02-06 11:26:00|206071.2|205981.2|206071.2|205981.2|206071.4|205981.4|206071.2|205981.2|5
1738841170000|2025-02-06 11:26:10|206072.2|205982.2|206072.4|205982.4|206072.4|205982.4|206072.2|205982.2|4
1738841180000|2025-02-06 11:26:20|206076.5|205986.5|206070.7|205980.7|206076.5|205986.5|206070.4|205980.4|5
1738841190000|2025-02-06 11:26:30|206070.9|205980.9|206070|205980|206071.4|205981.4|206070|205980|6
1738841200000|2025-02-06 11:26:40|206065.9|205975.9|206066.6|205976.6|206066.9|205976.9|206065.7|205975.7|6
1738841210000|2025-02-06 11:26:50|206066.4|205976.4|206066.7|205976.7|206066.7|205976.7|206066.4|205976.4|2
1738841220000|2025-02-06 11:27:00|206067.1|205977.1|206070.1|205980.1|206071.8|205981.8|206067.1|205977.1|6
1738841230000|2025-02-06 11:27:10|206070.9|205980.9|206071.1|205981.1|206071.6|205981.6|206070.9|205980.9|5
1738841240000|2025-02-06 11:27:20|206070.9|205980.9|206071.8|205981.8|206071.8|205981.8|206070.9|205980.9|2
1738841250000|2025-02-06 11:27:30|206071.6|205981.6|206072.3|205982.3|206110|205986.8|206071.6|205945|8
1738841260000|2025-02-06 11:27:40|206072.5|205982.5|206071.8|205981.8|206072.5|205982.5|206071.3|205981.3|8
1738841270000|2025-02-06 11:27:50|206072.3|205982.3|206072.5|205982.5|206072.5|205982.5|206072.3|205982.3|2
1738841280000|2025-02-06 11:28:00|206073|205983|206081.6|205991.6|206087.2|205997.2|206073|205983|8
1738841290000|2025-02-06 11:28:10|206080.8|205990.8|206074.9|205984.9|206080.8|205990.8|206074.6|205984.6|7
1738841300000|2025-02-06 11:28:20|206080.1|205990.1|206075.1|205985.1|206080.1|205990.1|206075.1|205985.1|4
1738841330000|2025-02-06 11:28:50|206112|205945|206099.8|206009.8|206112|206009.8|206079.8|205945|6
1738841340000|2025-02-06 11:29:00|206099.6|206009.6|206112.5|206022.5|206117.8|206027.8|206099.6|206009.6|13
1738841360000|2025-02-06 11:29:20|206113.1|206023.1|206112.3|206022.3|206113.1|206023.1|206112.3|206022.3|4
1738841370000|2025-02-06 11:29:30|206112.5|206022.5|206152|205985|206152|206022.5|206111.5|205985|3
1738841380000|2025-02-06 11:29:40|206149||206152||206152||206149||2
1738841390000|2025-02-06 11:29:50|206150||206152||206152||206150||2
1738841400000|2025-02-06 11:30:00|206103.3|206013.3|206093|206003|206103.3|206013.3|206092.6|206002.6|3
1738841410000|2025-02-06 11:30:10|206097.1|206007.1|206097.1|206007.1|206097.1|206007.1|206097.1|206007.1|1
1738841430000|2025-02-06 11:30:30|206098.8|206008.8|206124.2|206034.2|206124.2|206034.2|206098.8|206008.8|9
1738841440000|2025-02-06 11:30:40|206124.5|206034.5|206122.7|206032.7|206124.5|206034.5|206122.5|206032.5|9
1738841450000|2025-02-06 11:30:50|206122.5|206032.5|206112.8|206022.8|206158.5|206068.5|206112.3|206022.3|11
1738841460000|2025-02-06 11:31:00|206113.1|206023.1|206123.3|206033.3|206123.3|206033.3|206111.3|206021.3|9
1738841470000|2025-02-06 11:31:10|206123.8|206033.8|206158.8|206068.8|206160.4|206070.4|206123.8|206033.8|10
1738841480000|2025-02-06 11:31:20|206158.9|206068.9|206158.8|206068.8|206159.1|206069.1|206158.8|206068.8|3
1738841490000|2025-02-06 11:31:30|206159.1|206069.1|206158.9|206068.9|206159.1|206069.1|206158.9|206068.9|2
1738841500000|2025-02-06 11:31:40|206152.7|206062.7|206151.7|206061.7|206152.7|206062.7|206151.7|206061.7|6
1738841510000|2025-02-06 11:31:50|206151.6|206061.6|206157.3|206067.3|206158.5|206068.5|206151.6|206061.6|8
1738841520000|2025-02-06 11:32:00|206158.1|206068.1|206307.5|206217.5|206307.5|206217.5|206158.1|206068.1|16
1738841530000|2025-02-06 11:32:10|206304.4|206214.4|206273.7|206183.7|206309|206219|206258.8|206168.8|17
1738841540000|2025-02-06 11:32:20|206272.8|206182.8|206268.2|206178.2|206274.3|206184.3|206264|206174|9
1738841560000|2025-02-06 11:32:40|206264|206174|206264|206174|206264|206174|206264|206174|1
1738841580000|2025-02-06 11:33:00|206268.4|206178.4|206268.4|206178.4|206268.4|206178.4|206268.4|206178.4|1
1738841590000|2025-02-06 11:33:10|206263.8|206173.8|206263.8|206173.8|206263.8|206173.8|206263.8|206173.8|1
1738841610000|2025-02-06 11:33:30|206257.8|206167.8|206246.8|206156.8|206257.8|206167.8|206246.8|206156.8|4
1738841620000|2025-02-06 11:33:40|206242.3|206152.3|206201.3|206111.3|206245|206155|206201.1|206111.1|7
1738841630000|2025-02-06 11:33:50|206202|206112|206202.1|206112.1|206202.1|206112.1|206197.8|206107.8|7
1738841640000|2025-02-06 11:34:00|206201.9|206111.9|206201.3|206111.3|206202.1|206112.1|206201.3|206111.3|6
1738841650000|2025-02-06 11:34:10|206201.1|206111.1|206202.6|206112.6|206202.6|206112.6|206201.1|206111.1|7
1738841660000|2025-02-06 11:34:20|206202.2|206112.2|206236|206081|206236|206112.4|206202.2|206081|3
1738841670000|2025-02-06 11:34:30|206237|206080|206236|206079|206241|206080|206236|206075|3
1738841680000|2025-02-06 11:34:40|206241|206075|206202.7|206112.7|206241|206112.7|206202.7|206075|5
1738841690000|2025-02-06 11:34:50|206202.5|206112.5|206249.6|206159.6|206249.8|206159.8|206202.5|206112.5|7
1738841700000|2025-02-06 11:35:00|206248.6|206158.6|206200.8|206110.8|206248.9|206158.9|206200.8|206110.8|11
1738841710000|2025-02-06 11:35:10|206200.7|206110.7|206222.3|206132.3|206222.3|206132.3|206200.3|206110.3|9
1738841720000|2025-02-06 11:35:20|206221.6|206131.6|206262.5|206172.5|206269.3|206179.3|206221.6|206131.6|7
1738841730000|2025-02-06 11:35:30|206269.3|206179.3|206269|206179|206269.3|206179.3|206261|206171|6
1738841740000|2025-02-06 11:35:40|206262|206172|206290.9|206200.9|206290.9|206200.9|206262|206172|4
1738841750000|2025-02-06 11:35:50|206284.7|206194.7|206274.9|206184.9|206284.7|206194.7|206274.9|206184.9|3
1738841760000|2025-02-06 11:36:00|206269.2|206179.2|206251.1|206161.1|206269.2|206179.2|206251.1|206161.1|3
1738841770000|2025-02-06 11:36:10|206246.7|206156.7|206239.4|206149.4|206246.7|206156.7|206236.2|206146.2|6
1738841780000|2025-02-06 11:36:20|206233.8|206143.8|206208.3|206118.3|206233.8|206143.8|206203.3|206113.3|5
1738841790000|2025-02-06 11:36:30|206208|206118|206200.6|206110.6|206208.3|206118.3|206200.6|206110.6|6
1738841800000|2025-02-06 11:36:40|206199.8|206109.8|206199.4|206109.4|206199.8|206109.8|206198.4|206108.4|7
1738841810000|2025-02-06 11:36:50|206199.1|206109.1|206158.7|206068.7|206199.1|206109.1|206157.7|206067.7|8
1738841820000|2025-02-06 11:37:00|206159.6|206069.6|206156.9|206066.9|206159.6|206069.6|206156.5|206066.5|7
1738841830000|2025-02-06 11:37:10|206150.7|206060.7|206156.5|206066.5|206157.2|206067.2|206150|206060|9
1738841840000|2025-02-06 11:37:20|206156.4|206066.4|206145.8|206055.8|206156.9|206066.9|206145.7|206055.7|7
1738841850000|2025-02-06 11:37:30|206145.7|206055.7|206135.6|206045.6|206145.7|206055.7|206135.6|206045.6|5
1738841860000|2025-02-06 11:37:40|206138.8|206048.8|206150.7|206060.7|206150.7|206060.7|206138.8|206048.8|5
1738841870000|2025-02-06 11:37:50|206150.4|206060.4|206150.3|206060.3|206150.9|206060.9|206143.9|206053.9|5
1738841880000|2025-02-06 11:38:00|206145.3|206055.3|206149.9|206059.9|206149.9|206059.9|206145.3|206055.3|2
1738841890000|2025-02-06 11:38:10|206141.1|206051.1|206111.1|206021.1|206141.1|206051.1|206107.4|206017.4|10
1738841900000|2025-02-06 11:38:20|206110.8|206020.8|206115.8|206025.8|206116.5|206026.5|206110.4|206020.4|7
1738841910000|2025-02-06 11:38:30|206116.3|206026.3|206116.5|206026.5|206116.7|206026.7|206115.7|206025.7|6
1738841920000|2025-02-06 11:38:40|206116.2|206026.2|206118.1|206028.1|206118.1|206028.1|206116.2|206026.2|5
1738841930000|2025-02-06 11:38:50|206117.8|206027.8|206120|206030|206120|206030|206117.8|206027.8|2
1738841940000|2025-02-06 11:39:00|206122|206032|206117.5|206027.5|206123.6|206033.6|206117.5|206027.5|6
1738841950000|2025-02-06 11:39:10|206117.2|206027.2|206117.7|206027.7|206118.7|206028.7|206117.2|206027.2|6
1738841960000|2025-02-06 11:39:20|206118.5|206028.5|206119.4|206029.4|206119.9|206029.9|206118.4|206028.4|9
1738841970000|2025-02-06 11:39:30|206118.2|206028.2|206153|205994|206153|206028.2|206117.7|205994|7
1738841980000|2025-02-06 11:39:40|206122.5|205995|206122.5|206032.5|206122.5|206032.5|206122.5|205993|5
1738841990000|2025-02-06 11:39:50|206123|206033|206153|205992|206153|206034|206122.5|205990|8
1738842000000|2025-02-06 11:40:00|206116.8|205990|206122.5|206032.5|206122.5|206032.5|206115.7|205990|9
1738842010000|2025-02-06 11:40:10|206123.1|206033.1|206164.8|206074.8|206165.3|206075.3|206123|206033|11
1738842020000|2025-02-06 11:40:20|206170.9|206080.9|206164.1|206074.1|206170.9|206080.9|206164.1|206074.1|4
1738842030000|2025-02-06 11:40:30|206164.3|206074.3|206158.4|206068.4|206164.3|206074.3|206158.4|206068.4|4
1738842040000|2025-02-06 11:40:40|206158.2|206068.2|206152.9|206062.9|206158.2|206068.2|206152.9|206062.9|4
1738842050000|2025-02-06 11:40:50|206157.1|206067.1|206156.8|206066.8|206157.1|206067.1|206156.8|206066.8|4
1738842060000|2025-02-06 11:41:00|206149.7|206059.7|206155.2|206065.2|206155.6|206065.6|206149.7|206059.7|5
1738842070000|2025-02-06 11:41:10|206155.1|206065.1|206157|206067|206162.1|206072.1|206155.1|206065.1|6
1738842080000|2025-02-06 11:41:20|206161.4|206071.4|206161|206071|206161.4|206071.4|206156.4|206066.4|10
1738842090000|2025-02-06 11:41:30|206160.6|206070.6|206166.1|206076.1|206166.1|206076.1|206160.6|206070.6|5
1738842100000|2025-02-06 11:41:40|206166.4|206076.4|206167.8|206077.8|206170.7|206080.7|206166.3|206076.3|5
1738842110000|2025-02-06 11:41:50|206167.6|206077.6|206167.5|206077.5|206172.4|206082.4|206167.5|206077.5|8
1738842120000|2025-02-06 11:42:00|206167.3|206077.3|206159.6|206069.6|206167.3|206077.3|206159.6|206069.6|7
1738842130000|2025-02-06 11:42:10|206159.3|206069.3|206164.1|206074.1|206164.1|206074.1|206154.2|206064.2|8
1738842140000|2025-02-06 11:42:20|206164.4|206074.4|206165.7|206075.7|206165.9|206075.9|206164.4|206074.4|4
1738842150000|2025-02-06 11:42:30|206165.9|206075.9|206193.4|206103.4|206196.9|206106.9|206165.9|206075.9|8
1738842160000|2025-02-06 11:42:40|206193.6|206103.6|206199.5|206109.5|206199.5|206109.5|206193.6|206103.6|4
1738842170000|2025-02-06 11:42:50|206195.3|206105.3|206195.3|206105.3|206195.3|206105.3|206195.1|206105.1|3
1738842180000|2025-02-06 11:43:00|206195.1|206105.1|206204.9|206114.9|206204.9|206114.9|206195.1|206105.1|6
1738842190000|2025-02-06 11:43:10|206199.3|206109.3|206199.3|206109.3|206199.4|206109.4|206199.3|206109.3|3
1738842200000|2025-02-06 11:43:20|206203.5|206113.5|206198.4|206108.4|206203.5|206113.5|206198.3|206108.3|3
1738842210000|2025-02-06 11:43:30|206205.6|206115.6|206215|206125|206220.7|206130.7|206205.6|206115.6|8
1738842220000|2025-02-06 11:43:40|206214.8|206124.8|206214.4|206124.4|206214.8|206124.8|206210.2|206120.2|5
1738842230000|2025-02-06 11:43:50|206214.2|206124.2|206210.7|206120.7|206215.5|206125.5|206210.7|206120.7|7
1738842240000|2025-02-06 11:44:00|206215.4|206125.4|206206.5|206116.5|206215.7|206125.7|206206.5|206116.5|5
1738842250000|2025-02-06 11:44:10|206199|206109|206199|206109|206199|206109|206199|206109|1
1738842260000|2025-02-06 11:44:20|206215.5|206125.5|206200.5|206110.5|206216|206126|206200.5|206110.5|5
1738842270000|2025-02-06 11:44:30|206216.5|206126.5|206219|206129|206219|206129|206216.5|206126.5|2
1738842280000|2025-02-06 11:44:40|206218|206128|206216.5|206126.5|206218|206128|206210.2|206120.2|7
1738842290000|2025-02-06 11:44:50|206216.3|206126.3|206216.3|206126.3|206216.3|206126.3|206216.3|206126.3|1
1738842300000|2025-02-06 11:45:00|206221.4|206131.4|206240.7|206150.7|206252.9|206162.9|206221.4|206131.4|11
1738842310000|2025-02-06 11:45:10|206241.9|206151.9|206242|206152|206242|206152|206241.9|206151.9|2
1738842320000|2025-02-06 11:45:20|206241|206151|206250.7|206160.7|206251.2|206161.2|206202.2|206112.2|9
1738842330000|2025-02-06 11:45:30|206245.9|206155.9|206204.7|206114.7|206245.9|206155.9|206201.9|206111.9|9
1738842340000|2025-02-06 11:45:40|206204.5|206114.5|206203.7|206113.7|206204.5|206114.5|206203|206113|6
1738842350000|2025-02-06 11:45:50|206204.7|206114.7|206201.6|206111.6|206204.7|206114.7|206198.4|206108.4|6
1738842360000|2025-02-06 11:46:00|206201.3|206111.3|206202.8|206112.8|206203.6|206113.6|206201.3|206111.3|6
1738842370000|2025-02-06 11:46:10|206203|206113|206203.6|206113.6|206203.6|206113.6|206201.8|206111.8|5
1738842380000|2025-02-06 11:46:20|206241|206079|206241|206079|206241|206079|206241|206079|1
1738842390000|2025-02-06 11:46:30|206201|206111|206200.5|206110.5|206201|206111|206199|206109|5
1738842400000|2025-02-06 11:46:40|206235|206079|206202.7|206112.7|206235|206118.1|206202.7|206079|4
1738842410000|2025-02-06 11:46:50|206206.9|206116.9|206206.9|206116.9|206206.9|206116.9|206206.9|206116.9|1
1738842420000|2025-02-06 11:47:00|206207.6|206117.6|206207.8|206117.8|206208|206118|206206.9|206116.9|5
1738842430000|2025-02-06 11:47:10|206208.8|206118.8|206207.1|206117.1|206208.8|206118.8|206207.1|206117.1|3
1738842440000|2025-02-06 11:47:20|206207.6|206117.6|206207.4|206117.4|206208.6|206118.6|206204.1|206114.1|4
1738842450000|2025-02-06 11:47:30|206202.1|206112.1|206208|206118|206208|206118|206199.5|206109.5|15
1738842460000|2025-02-06 11:47:40|206208.3|206118.3|206212.6|206122.6|206215.1|206125.1|206208.3|206118.3|6
1738842470000|2025-02-06 11:47:50|206212.9|206122.9|206247|206157|206247.2|206157.2|206212.9|206122.9|11
1738842480000|2025-02-06 11:48:00|206247.2|206157.2|206246.6|206156.6|206250.4|206160.4|206246.6|206156.6|6
1738842490000|2025-02-06 11:48:10|206246.1|206156.1|206245.3|206155.3|206246.1|206156.1|206245.3|206155.3|6
1738842500000|2025-02-06 11:48:20|206244.1|206154.1|206226.2|206136.2|206244.1|206154.1|206226.2|206136.2|2
1738842510000|2025-02-06 11:48:30|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|206222.8|206132.8|1
1738842520000|2025-02-06 11:48:40|206226.7|206136.7|206226.8|206136.8|206230.1|206140.1|206226.7|206136.7|3
1738842530000|2025-02-06 11:48:50|206227.2|206137.2|206226.8|206136.8|206227.2|206137.2|206226.8|206136.8|4
1738842550000|2025-02-06 11:49:10|206227|206137|206223.4|206133.4|206227|206137|206223.4|206133.4|3
1738842560000|2025-02-06 11:49:20|206226.8|206136.8|206227|206137|206227|206137|206226.8|206136.8|4
1738842570000|2025-02-06 11:49:30|206226.8|206136.8|206226.8|206136.8|206226.8|206136.8|206226.8|206136.8|1
1738842580000|2025-02-06 11:49:40|206223.2|206133.2|206217.8|206127.8|206223.2|206133.2|206213.2|206123.2|8
1738842590000|2025-02-06 11:49:50|206217.4|206127.4|206209.8|206119.8|206217.4|206127.4|206202.6|206112.6|13
1738842600000|2025-02-06 11:50:00|206204.7|206114.7|206201|206111|206204.7|206114.7|206196.7|206106.7|8
1738842610000|2025-02-06 11:50:10|206200|206110|206205.6|206115.6|206205.6|206115.6|206199.2|206109.2|10
1738842620000|2025-02-06 11:50:20|206205.2|206115.2|206208.8|206118.8|206208.8|206118.8|206205.2|206115.2|5
1738842630000|2025-02-06 11:50:30|206209.2|206119.2|206209|206119|206209.7|206119.7|206208.8|206118.8|7
1738842640000|2025-02-06 11:50:40|206208.8|206118.8|206203.5|206113.5|206208.8|206118.8|206203.1|206113.1|5
1738842650000|2025-02-06 11:50:50|206204.3|206114.3|206203|206113|206204.3|206114.3|206202.8|206112.8|6
1738842660000|2025-02-06 11:51:00|206203.5|206113.5|206206.6|206116.6|206207.6|206117.6|206201.8|206111.8|9
1738842670000|2025-02-06 11:51:10|206206.8|206116.8|206206.6|206116.6|206206.8|206116.8|206206.6|206116.6|2
1738842680000|2025-02-06 11:51:20|206203|206113|206145.4|206055.4|206203|206113|206145.4|206055.4|11
1738842690000|2025-02-06 11:51:30|206150.4|206060.4|206144.2|206054.2|206150.4|206060.4|206138.2|206048.2|18
1738842700000|2025-02-06 11:51:40|206134.1|206044.1|206133.8|206043.8|206140.3|206050.3|206125|206035|7
1738842710000|2025-02-06 11:51:50|206137.1|206047.1|206150|206060|206155.7|206065.7|206137.1|206047.1|8
1738842720000|2025-02-06 11:52:00|206149.3|206059.3|206107.3|206017.3|206154.6|206064.6|206103.3|206013.3|12
1738842730000|2025-02-06 11:52:10|206106|206016|206102.9|206012.9|206107.2|206017.2|206095.9|206005.9|13
1738842740000|2025-02-06 11:52:20|206102.5|206012.5|206110.9|206020.9|206110.9|206020.9|206102.5|206012.5|10
1738842750000|2025-02-06 11:52:30|206114.2|206024.2|206110.3|206020.3|206114.2|206024.2|206106.5|206016.5|6
1738842760000|2025-02-06 11:52:40|206105.6|206015.6|206111.1|206021.1|206111.6|206021.6|206105.6|206015.6|11
1738842770000|2025-02-06 11:52:50|206114.4|206024.4|206055.8|205965.8|206120.2|206030.2|206013.6|205923.6|16
1738842780000|2025-02-06 11:53:00|206046.3|205956.3|205997.2|205907.2|206046.3|205956.3|205982.1|205892.1|11
1738842790000|2025-02-06 11:53:10|205990|205900|205941|205851|205990|205900|205941|205851|17
1738842800000|2025-02-06 11:53:20|205944.8|205854.8|205916.2|205826.2|205946.5|205856.5|205910.7|205820.7|8
1738842810000|2025-02-06 11:53:30|205919.1|205829.1|205922.6|205832.6|205922.6|205832.6|205919.1|205829.1|2
1738842820000|2025-02-06 11:53:40|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1738842830000|2025-02-06 11:53:50|205922.9|205832.9|205932.8|205842.8|205936.4|205846.4|205920.1|205830.1|5
1738842840000|2025-02-06 11:54:00|205929.3|205839.3|205929.3|205839.3|205929.3|205839.3|205929.3|205839.3|1
1738842850000|2025-02-06 11:54:10|205932.9|205842.9|205984.3|205894.3|205997.9|205907.9|205932.9|205842.9|10
1738842860000|2025-02-06 11:54:20|205979.7|205889.7|206021.6|205931.6|206021.6|205931.6|205979.7|205889.7|6
1738842870000|2025-02-06 11:54:30|206025|205935|206044.1|205954.1|206049.2|205959.2|206025|205935|13
1738842880000|2025-02-06 11:54:40|206042|205952|206042.7|205952.7|206043.3|205953.3|206033.1|205943.1|14
1738842890000|2025-02-06 11:54:50|206039.1|205949.1|206035.6|205945.6|206042.7|205952.7|206035.6|205945.6|14
1738842900000|2025-02-06 11:55:00|206040.1|205950.1|206038|205948|206044.6|205954.6|206032.2|205942.2|6
1738842910000|2025-02-06 11:55:10|206034.5|205944.5|206032.8|205942.8|206034.5|205944.5|206025.7|205935.7|8
1738842920000|2025-02-06 11:55:20|206034.6|205944.6|206038|205948|206042.4|205952.4|206034.2|205944.2|14
1738842930000|2025-02-06 11:55:30|206035.3|205945.3|206043.3|205953.3|206043.7|205953.7|206033.6|205943.6|10
1738842950000|2025-02-06 11:55:50|206048|205958|206086.4|205996.4|206094.3|206004.3|206048|205958|10
1738842960000|2025-02-06 11:56:00|206083.1|205993.1|206091.6|206001.6|206091.6|206001.6|206083.1|205993.1|10
1738842970000|2025-02-06 11:56:10|206093.6|206003.6|206092.4|206002.4|206093.6|206003.6|206087.9|205997.9|7
1738842980000|2025-02-06 11:56:20|206091.4|206001.4|206089.3|205999.3|206093.5|206003.5|206089|205999|7
1738842990000|2025-02-06 11:56:30|206090.1|206000.1|206089.3|205999.3|206092.2|206002.2|206089.3|205999.3|6
1738843000000|2025-02-06 11:56:40|206090.4|206000.4|206092.1|206002.1|206093.9|206003.9|206090.4|206000.4|5
1738843010000|2025-02-06 11:56:50|206088.3|205998.3|206086.4|205996.4|206089.8|205999.8|206084.4|205994.4|8
1738843020000|2025-02-06 11:57:00|206085.5|205995.5|206088.1|205998.1|206088.4|205998.4|206084.4|205994.4|4
1738843030000|2025-02-06 11:57:10|206084.3|205994.3|206085|205995|206085.2|205995.2|206081.6|205991.6|8
1738843040000|2025-02-06 11:57:20|206084.1|205994.1|206082.8|205992.8|206085|205995|206082.8|205992.8|3
1738843050000|2025-02-06 11:57:30|206080|205990|206027.4|205937.4|206080.3|205990.3|206027.4|205937.4|13
1738843060000|2025-02-06 11:57:40|206028.4|205938.4|205990.7|205900.7|206028.4|205938.4|205978.1|205888.1|17
1738843070000|2025-02-06 11:57:50|205992.8|205902.8|205990.6|205900.6|205999.4|205909.4|205990.6|205900.6|10
1738843080000|2025-02-06 11:58:00|205992.4|205902.4|205998.9|205908.9|205999|205909|205992.3|205902.3|7
1738843090000|2025-02-06 11:58:10|205991.8|205901.8|205990.9|205900.9|205996.9|205906.9|205987.8|205897.8|16
1738843110000|2025-02-06 11:58:30|205992.8|205902.8|205992.8|205902.8|205992.8|205902.8|205992.8|205902.8|1
1738843130000|2025-02-06 11:58:50|205990.1|205900.1|205990.1|205900.1|205990.1|205900.1|205990.1|205900.1|1
1738843140000|2025-02-06 11:59:00|205986.7|205896.7|205990.5|205900.5|205990.5|205900.5|205986.7|205896.7|2
1738843150000|2025-02-06 11:59:10|205986.7|205896.7|205990.6|205900.6|205991.1|205901.1|205986.7|205896.7|5
1738843160000|2025-02-06 11:59:20|206006|205885|206006|205885|206006|205885|206006|205885|1
1738843170000|2025-02-06 11:59:30|205987.9|205897.9|205988.2|205898.2|205992.3|205902.3|205985.3|205895.3|7
1738843180000|2025-02-06 11:59:40|205991.2|205901.2|205991.2|205901.2|205991.2|205901.2|205986.8|205896.8|9
1738843190000|2025-02-06 11:59:50|205988|205898|205990.9|205900.9|205990.9|205900.9|205988|205898|3
1738843200000|2025-02-06 12:00:00|206006|205916|205969.1|205879.1|206006|205916|205967.3|205877.3|6
1738843210000|2025-02-06 12:00:10|205970.1|205880.1|206074.5|205984.5|206080.6|205990.6|205970.1|205880.1|27
1738843220000|2025-02-06 12:00:20|206080.3|205990.3|206104|206014|206112.6|206022.6|206080.3|205990.3|10
1738843230000|2025-02-06 12:00:30|206109.3|206019.3|206110.5|206020.5|206111.3|206021.3|206104.5|206014.5|8
1738843240000|2025-02-06 12:00:40|206110.7|206020.7|206115.7|206025.7|206128.4|206038.4|206102.6|206012.6|25
1738843250000|2025-02-06 12:00:50|206117.4|206027.4|206104.5|206014.5|206117.4|206027.4|206102.1|206012.1|19
1738843260000|2025-02-06 12:01:00|206116.2|206026.2|206100.7|206010.7|206116.2|206026.2|206099.4|206009.4|25
1738843270000|2025-02-06 12:01:10|206101.1|206011.1|206101.1|206011.1|206109.3|206019.3|206101.1|206011.1|13
1738843280000|2025-02-06 12:01:20|206103.3|206013.3|206107.5|206017.5|206109.4|206019.4|206100.3|206010.3|10
1738843290000|2025-02-06 12:01:30|206110.1|206020.1|206107.5|206017.5|206118.1|206028.1|206102.6|206012.6|9
1738843300000|2025-02-06 12:01:40|206102.5|206012.5|206102.1|206012.1|206102.8|206012.8|206102.1|206012.1|3
1738843310000|2025-02-06 12:01:50|206109.8|206019.8|206102.9|206012.9|206124.8|206056.4|206098.2|206010.6|17
1738843320000|2025-02-06 12:02:00|206107.6|206017.6|206113.5|206023.5|206119.3|206029.3|206102.9|206012.9|13
1738843330000|2025-02-06 12:02:10|206115.4|206025.4|206118.6|206028.6|206119|206029|206105.1|206015.1|12
1738843340000|2025-02-06 12:02:20|206129.1|206039.1|206107.2|206017.2|206130.8|206040.8|206107.2|206017.2|15
1738843350000|2025-02-06 12:02:30|206113.8|206023.8|206069.3|205979.3|206114.5|206024.5|206069.3|205979.3|13
1738843360000|2025-02-06 12:02:40|206070.2|205980.2|206094.7|206004.7|206109|206019|206070.2|205980.2|16
1738843370000|2025-02-06 12:02:50|206095|206005|206094.7|206004.7|206095|206005|206094.7|206004.7|2
1738843380000|2025-02-06 12:03:00|206101.3|206011.3|206103.1|206013.1|206109.3|206019.3|206096.3|206006.3|12
1738843400000|2025-02-06 12:03:20|206101.3|206011.3|206102.8|206012.8|206108.7|206018.7|206101.3|206011.3|3
1738843410000|2025-02-06 12:03:30|206108.3|206018.3|206117.2|206027.2|206123.3|206061.4|206099.3|206013.5|13
1738843420000|2025-02-06 12:03:40|206121.9|206031.9|206109.4|206019.4|206121.9|206031.9|206104.9|206014.9|8
1738843430000|2025-02-06 12:03:50|206109.1|206019.1|206104.9|206014.9|206113|206023|206101.7|206011.7|19
1738843440000|2025-02-06 12:04:00|206102.7|206012.7|206104.1|206014.1|206118.2|206028.2|206101.7|206011.7|21
1738843450000|2025-02-06 12:04:10|206109.4|206019.4|206098.3|206008.3|206109.4|206019.4|206098.3|206008.3|5
1738843460000|2025-02-06 12:04:20|206102.4|206012.4|206105.9|206015.9|206109.1|206019.1|206102.4|206012.4|14
1738843470000|2025-02-06 12:04:30|206111.7|206021.7|206175.2|206085.2|206179.8|206109.6|206107.1|206017.1|16
1738843480000|2025-02-06 12:04:40|206173.4|206083.4|206174.8|206084.8|206180.3|206090.3|206173.4|206083.4|7
1738843490000|2025-02-06 12:04:50|206171.4|206081.4|206174.6|206084.6|206180.9|206090.9|206169.7|206079.7|10
1738843500000|2025-02-06 12:05:00|206182.5|206092.5|206202.9|206152.9|206226.1|206161.7|206173|206083|12
1738843510000|2025-02-06 12:05:10|206204.7|206154.7|206205.3|206155.3|206266.8|206176.8|206199.3|206147.3|15
1738843520000|2025-02-06 12:05:20|206206.3|206156.3|206200.6|206150.6|206206.3|206156.3|206200.5|206150.5|5
1738843530000|2025-02-06 12:05:30|206198.4|206148.4|206199|206149|206209.6|206159.6|206197.5|206147.5|16
1738843540000|2025-02-06 12:05:40|206204.2|206154.2|206199.9|206149.9|206206.7|206156.7|206195|206145|14
1738843550000|2025-02-06 12:05:50|206202|206152|206199.1|206149.1|206206.4|206156.4|206198.6|206148.6|8
1738843560000|2025-02-06 12:06:00|206201.2|206151.2|206209.2|206119.2|206212.4|206155.7|206200.3|206119.2|14
1738843570000|2025-02-06 12:06:10|206210.2|206120.2|206221.1|206131.1|206226.8|206136.8|206210.2|206120.2|6
1738843580000|2025-02-06 12:06:20|206227.4|206137.4|206217.2|206127.2|206229.7|206139.7|206203.1|206113.1|24
1738843590000|2025-02-06 12:06:30|206213|206123|206213.7|206123.7|206223|206133|206206.6|206116.6|15
1738843600000|2025-02-06 12:06:40|206216|206126|206213|206123|206220.3|206130.3|206213|206123|6
1738843610000|2025-02-06 12:06:50|206210.9|206120.9|206174.5|206084.5|206210.9|206120.9|206174.5|206084.5|14
1738843620000|2025-02-06 12:07:00|206174.9|206084.9|206194.1|206104.1|206195.5|206105.5|206174.5|206084.5|21
1738843630000|2025-02-06 12:07:10|206195.5|206105.5|206195.4|206105.4|206198.5|206108.5|206194.4|206104.4|15
1738843640000|2025-02-06 12:07:20|206197.9|206107.9|206207.1|206117.1|206207.1|206117.1|206195.8|206105.8|16
1738843650000|2025-02-06 12:07:30|206206.4|206116.4|206225.2|206135.2|206227.6|206137.6|206202.9|206112.9|22
1738843660000|2025-02-06 12:07:40|206222.8|206132.8|206202.6|206112.6|206225.2|206135.2|206202.6|206112.6|12
1738843670000|2025-02-06 12:07:50|206199.3|206109.3|206222.2|206132.2|206226.9|206136.9|206197.6|206107.6|7
1738843680000|2025-02-06 12:08:00|206220.1|206130.1|206226.9|206136.9|206226.9|206136.9|206218.3|206128.3|10
1738843690000|2025-02-06 12:08:10|206221.3|206131.3|206220|206130|206226.9|206136.9|206220|206130|6
1738843700000|2025-02-06 12:08:20|206225.8|206135.8|206220.5|206130.5|206225.8|206135.8|206220.5|206130.5|2
1738843720000|2025-02-06 12:08:40|206222.4|206132.4|206220.1|206130.1|206222.5|206132.5|206220.1|206130.1|5
1738843730000|2025-02-06 12:08:50|206221.9|206131.9|206222.3|206132.3|206222.3|206132.3|206220|206130|3
1738843750000|2025-02-06 12:09:10|206220.5|206130.5|206179.2|206089.2|206220.5|206130.5|206169.5|206079.5|12
1738843760000|2025-02-06 12:09:20|206176.6|206086.6|206181.4|206091.4|206181.4|206091.4|206173.3|206083.3|7
1738843770000|2025-02-06 12:09:30|206179.7|206089.7|206173.6|206083.6|206179.7|206089.7|206117.4|206027.4|25
1738843780000|2025-02-06 12:09:40|206169.4|206079.4|206166.5|206076.5|206171.1|206081.1|206166.5|206076.5|8
1738843790000|2025-02-06 12:09:50|206168.7|206078.7|206134.9|206044.9|206194.5|206104.5|206134.9|206044.9|15
1738843800000|2025-02-06 12:10:00|206139.3|206049.3|206183.8|206093.8|206190|206100|206139.3|206049.3|23
1738843810000|2025-02-06 12:10:10|206189|206099|206199.3|206109.3|206199.4|206109.4|206187.1|206097.1|11
1738843820000|2025-02-06 12:10:20|206202.7|206112.7|206213.5|206123.5|206221|206131|206202.7|206112.7|12
1738843830000|2025-02-06 12:10:30|206211.5|206121.5|206212.4|206122.4|206219|206129|206211.5|206121.5|3
1738843840000|2025-02-06 12:10:40|206219.7|206129.7|206202.8|206152.8|206219.7|206154.6|206202.8|206122.9|8
1738843850000|2025-02-06 12:10:50|206208.6|206158.6|206203.4|206153.4|206208.6|206158.6|206203.4|206153.4|2
1738843860000|2025-02-06 12:11:00|206201.4|206151.4|206212.6|206122.6|206219|206151.4|206201.4|206122.6|5
1738843870000|2025-02-06 12:11:10|206201.2|206151.2|206220.5|206130.5|206220.5|206152.8|206200.8|206122|5
1738843880000|2025-02-06 12:11:20|206221.9|206131.9|206203|206153|206221.9|206153|206203|206123.9|9
1738843890000|2025-02-06 12:11:30|206214|206124|206212.2|206122.2|206220.9|206152|206200.6|206122.2|7
1738843900000|2025-02-06 12:11:40|206219.4|206129.4|206212.7|206122.7|206220|206130|206211.1|206121.1|10
1738843910000|2025-02-06 12:11:50|206210.4|206120.4|206211.2|206121.2|206220|206130|206210.4|206120.4|8
1738843920000|2025-02-06 12:12:00|206218.8|206128.8|206211.2|206121.2|206218.8|206128.8|206209.2|206119.2|4
1738843930000|2025-02-06 12:12:10|206219.3|206129.3|206213.7|206123.7|206219.4|206129.4|206212.6|206122.6|5
1738843940000|2025-02-06 12:12:20|206211.4|206121.4|206214.1|206124.1|206220.6|206130.6|206210.3|206120.3|10
1738843950000|2025-02-06 12:12:30|206212.2|206122.2|206212.8|206122.8|206219.2|206129.2|206211.8|206121.8|7
1738843960000|2025-02-06 12:12:40|206214.6|206124.6|206213.1|206123.1|206215|206125|206213.1|206123.1|4
1738843970000|2025-02-06 12:12:50|206212.9|206122.9|206213.1|206123.1|206213.1|206123.1|206212.8|206122.8|3
1738843980000|2025-02-06 12:13:00|206212.9|206122.9|206212.9|206122.9|206213.1|206123.1|206212.9|206122.9|3
1738843990000|2025-02-06 12:13:10|206212.8|206122.8|206212.9|206122.9|206212.9|206122.9|206212.6|206122.6|4
1738844000000|2025-02-06 12:13:20|206207|206117|206203.3|206113.3|206211.3|206121.3|206203.2|206113.2|8
1738844010000|2025-02-06 12:13:30|206202.5|206112.5|206211.3|206121.3|206220.6|206130.6|206197.9|206107.9|16
1738844020000|2025-02-06 12:13:40|206218.8|206128.8|206212.2|206122.2|206218.8|206128.8|206212.2|206122.2|2
1738844030000|2025-02-06 12:13:50|206214.8|206124.8|206212.6|206122.6|206214.8|206124.8|206212.6|206122.6|2
1738844040000|2025-02-06 12:14:00|206214.6|206124.6|206212.7|206122.7|206214.8|206124.8|206212.4|206122.4|6
1738844050000|2025-02-06 12:14:10|206214.9|206124.9|206212.5|206122.5|206215|206125|206212.5|206122.5|4
1738844060000|2025-02-06 12:14:20|206214.5|206124.5|206218.1|206128.1|206218.1|206128.1|206212.4|206122.4|13
1738844070000|2025-02-06 12:14:30|206216.3|206126.3|206270.4|206180.4|206279.2|206189.2|206216.3|206126.3|22
1738844080000|2025-02-06 12:14:40|206272.4|206182.4|206266.5|206176.5|206272.4|206182.4|206266.5|206176.5|14
1738844090000|2025-02-06 12:14:50|206267.5|206177.5|206260.9|206170.9|206269.4|206179.4|206257.3|206167.3|13
1738844100000|2025-02-06 12:15:00|206266|206176|206266.2|206176.2|206273.4|206183.4|206262.1|206172.1|9
1738844110000|2025-02-06 12:15:10|206267.7|206177.7|206307.4|206217.4|206311.5|206221.5|206267.7|206177.7|17
1738844120000|2025-02-06 12:15:20|206306.7|206216.7|206325.9|206235.9|206330.8|206240.8|206306.7|206216.7|20
1738844130000|2025-02-06 12:15:30|206324.1|206234.1|206328.3|206238.3|206330.3|206240.3|206322.4|206232.4|20
1738844140000|2025-02-06 12:15:40|206325.5|206235.5|206326.4|206236.4|206326.4|206236.4|206322.6|206232.6|12
1738844150000|2025-02-06 12:15:50|206324.8|206234.8|206328.3|206238.3|206328.3|206238.3|206323.4|206233.4|8
1738844160000|2025-02-06 12:16:00|206332.7|206242.7|206333.8|206243.8|206336.9|206246.9|206329.3|206239.3|8
1738844170000|2025-02-06 12:16:10|206339.2|206249.2|206337.8|206247.8|206342.5|206252.5|206337.8|206247.8|5
1738844180000|2025-02-06 12:16:20|206333.8|206243.8|206314.3|206224.3|206342.1|206252.1|206314.3|206224.3|15
1738844190000|2025-02-06 12:16:30|206321.4|206231.4|206337.1|206247.1|206338.9|206248.9|206315.1|206225.1|15
1738844200000|2025-02-06 12:16:40|206367.8|206277.8|206411.6|206321.6|206411.6|206321.6|206367.8|206277.8|14
1738844220000|2025-02-06 12:17:00|206409.2|206319.2|206409.7|206319.7|206409.7|206319.7|206406.3|206316.3|3
1738844230000|2025-02-06 12:17:10|206412.5|206322.5|206412.9|206322.9|206420.8|206330.8|206410.5|206320.5|7
1738844240000|2025-02-06 12:17:20|206412.3|206322.3|206419.4|206329.4|206419.4|206329.4|206412.3|206322.3|4
1738844250000|2025-02-06 12:17:30|206416.6|206326.6|206411.1|206321.1|206418.4|206328.4|206411.1|206321.1|6
1738844260000|2025-02-06 12:17:40|206416.1|206326.1|206416.3|206326.3|206416.3|206326.3|206416.1|206326.1|2
1738844270000|2025-02-06 12:17:50|206414|206324|206395.9|206305.9|206414|206324|206395.9|206305.9|7
1738844280000|2025-02-06 12:18:00|206400.1|206310.1|206403.3|206313.3|206405.9|206315.9|206396.6|206306.6|9
1738844290000|2025-02-06 12:18:10|206405.4|206315.4|206407.2|206317.2|206408.2|206318.2|206405.3|206315.3|5
1738844300000|2025-02-06 12:18:20|206405.2|206315.2|206404.3|206314.3|206408.5|206318.5|206404.3|206314.3|4
1738844310000|2025-02-06 12:18:30|206398|206308|206404|206314|206407.5|206317.5|206398|206308|10
1738844320000|2025-02-06 12:18:40|206406.7|206316.7|206406.9|206316.9|206409.8|206319.8|206404|206314|5
1738844330000|2025-02-06 12:18:50|206409.7|206319.7|206406.8|206316.8|206415.5|206325.5|206406.8|206316.8|6
1738844340000|2025-02-06 12:19:00|206411.7|206321.7|206415.6|206325.6|206415.6|206325.6|206409|206319|4
1738844350000|2025-02-06 12:19:10|206415.4|206325.4|206415.6|206325.6|206415.6|206325.6|206415.4|206325.4|4
1738844360000|2025-02-06 12:19:20|206418.5|206328.5|206418.9|206328.9|206418.9|206328.9|206418.5|206328.5|2
1738844370000|2025-02-06 12:19:30|206415.1|206325.1|206414.7|206324.7|206415.1|206325.1|206409.7|206319.7|4
1738844380000|2025-02-06 12:19:40|206409.7|206319.7|206412.4|206322.4|206412.4|206322.4|206403.5|206313.5|7
1738844390000|2025-02-06 12:19:50|206412.5|206322.5|206460.5|206370.5|206467|206377|206412.5|206322.5|6
1738844400000|2025-02-06 12:20:00|206465.6|206375.6|206494.2|206404.2|206504|206414|206465.6|206375.6|10
1738844410000|2025-02-06 12:20:10|206492.6|206402.6|206491.9|206401.9|206499.9|206409.9|206491.9|206401.9|11
1738844420000|2025-02-06 12:20:20|206493.6|206403.6|206490.9|206400.9|206495.8|206405.8|206490.9|206400.9|5
1738844430000|2025-02-06 12:20:30|206492.5|206402.5|206490|206400|206496.1|206406.1|206490|206400|6
1738844440000|2025-02-06 12:20:40|206493.5|206403.5|206486.9|206396.9|206522.1|206432.1|206483.9|206393.9|16
1738844450000|2025-02-06 12:20:50|206488.7|206398.7|206469.6|206379.6|206488.7|206398.7|206469.6|206379.6|7
1738844460000|2025-02-06 12:21:00|206473.2|206383.2|206465.1|206375.1|206473.2|206383.2|206463.5|206373.5|10
1738844470000|2025-02-06 12:21:10|206460.6|206370.6|206451|206361|206463.4|206373.4|206451|206361|15
1738844480000|2025-02-06 12:21:20|206449.7|206359.7|206451|206361|206451|206361|206449|206359|11
1738844490000|2025-02-06 12:21:30|206449.4|206359.4|206450|206360|206451|206361|206449.4|206359.4|3
1738844500000|2025-02-06 12:21:40|206451|206361|206450|206360|206451|206361|206448|206358|6
1738844510000|2025-02-06 12:21:50|206453.8|206363.8|206451.1|206361.1|206453.8|206363.8|206451.1|206361.1|2
1738844520000|2025-02-06 12:22:00|206453.5|206363.5|206464.4|206374.4|206467|206377|206453.5|206363.5|6
1738844530000|2025-02-06 12:22:10|206467|206377|206476.4|206386.4|206483.9|206393.9|206467|206377|7
1738844540000|2025-02-06 12:22:20|206478.9|206388.9|206476.8|206386.8|206479.3|206389.3|206476.8|206386.8|3
1738844550000|2025-02-06 12:22:30|206481.8|206391.8|206469.3|206379.3|206481.8|206391.8|206469.3|206379.3|3
1738844560000|2025-02-06 12:22:40|206477.5|206387.5|206479.2|206389.2|206481.4|206391.4|206477.5|206387.5|3
1738844570000|2025-02-06 12:22:50|206481.4|206391.4|206447.2|206357.2|206481.4|206391.4|206447.2|206357.2|6
1738844580000|2025-02-06 12:23:00|206450.6|206360.6|206457|206367|206462.8|206372.8|206442.2|206352.2|7
1738844590000|2025-02-06 12:23:10|206454.3|206364.3|206463.8|206373.8|206465.5|206375.5|206454.3|206364.3|6
1738844600000|2025-02-06 12:23:20|206464.3|206374.3|206459.1|206369.1|206468.2|206378.2|206459.1|206369.1|15
1738844610000|2025-02-06 12:23:30|206460.9|206370.9|206464.2|206374.2|206464.2|206374.2|206460.9|206370.9|6
1738844620000|2025-02-06 12:23:40|206459.9|206369.9|206459.2|206369.2|206461.9|206371.9|206458.9|206368.9|5
1738844630000|2025-02-06 12:23:50|206457.7|206367.7|206469.2|206379.2|206469.7|206379.7|206457.7|206367.7|8
1738844640000|2025-02-06 12:24:00|206464.6|206374.6|206463.3|206373.3|206468.2|206378.2|206461.2|206371.2|6
1738844650000|2025-02-06 12:24:10|206467.2|206377.2|206455.3|206365.3|206467.2|206377.2|206455.3|206365.3|5
1738844660000|2025-02-06 12:24:20|206452|206362|206445|206355|206452|206362|206443.2|206353.2|11
1738844670000|2025-02-06 12:24:30|206445.8|206355.8|206446.8|206356.8|206446.8|206356.8|206443.9|206353.9|4
1738844680000|2025-02-06 12:24:40|206447.6|206357.6|206441.9|206351.9|206447.6|206357.6|206441.9|206351.9|4
1738844690000|2025-02-06 12:24:50|206439.4|206349.4|206451.8|206361.8|206452.3|206362.3|206439.4|206349.4|8
1738844700000|2025-02-06 12:25:00|206454|206364|206372.4|206282.4|206454|206364|206368.6|206278.6|11
1738844710000|2025-02-06 12:25:10|206374.1|206284.1|206373.3|206283.3|206375.4|206285.4|206368.2|206278.2|6
1738844720000|2025-02-06 12:25:20|206370.5|206280.5|206375.4|206285.4|206383.5|206293.5|206370.5|206280.5|15
1738844730000|2025-02-06 12:25:30|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|206370.9|206280.9|5
1738844740000|2025-02-06 12:25:40|206370.5|206280.5|206371.9|206281.9|206371.9|206281.9|206368.9|206278.9|3
1738844750000|2025-02-06 12:25:50|206369.5|206279.5|206364.3|206274.3|206370.7|206280.7|206364.3|206274.3|5
1738844760000|2025-02-06 12:26:00|206365.1|206275.1|206375.2|206285.2|206375.2|206285.2|206354.4|206264.4|9
1738844770000|2025-02-06 12:26:10|206372.2|206282.2|206375.7|206285.7|206375.7|206285.7|206371.9|206281.9|4
1738844780000|2025-02-06 12:26:20|206374|206284|206414|206324|206414|206324|206371.1|206281.1|9
1738844790000|2025-02-06 12:26:30|206411.1|206321.1|206405.2|206315.2|206411.1|206321.1|206405.2|206315.2|9
1738844800000|2025-02-06 12:26:40|206403.9|206313.9|206400.9|206310.9|206409.1|206319.1|206399.2|206309.2|14
1738844810000|2025-02-06 12:26:50|206397.6|206307.6|206413.5|206323.5|206413.5|206323.5|206397.6|206307.6|12
1738844820000|2025-02-06 12:27:00|206415.7|206325.7|206404.3|206314.3|206415.7|206325.7|206403.5|206313.5|12
1738844830000|2025-02-06 12:27:10|206407|206317|206408.1|206318.1|206417.1|206327.1|206396.4|206306.4|16
1738844840000|2025-02-06 12:27:20|206404.6|206314.6|206341.2|206251.2|206406.8|206316.8|206341.2|206251.2|14
1738844850000|2025-02-06 12:27:30|206341.3|206251.3|206337.6|206247.6|206341.3|206251.3|206332.1|206242.1|11
1738844860000|2025-02-06 12:27:40|206340.1|206250.1|206255.9|206165.9|206340.1|206250.1|206255.4|206165.4|18
1738844870000|2025-02-06 12:27:50|206253.6|206163.6|206253.6|206163.6|206255.9|206165.9|206253.6|206163.6|3
1738844880000|2025-02-06 12:28:00|206253.9|206163.9|206267.3|206177.3|206267.3|206177.3|206252.4|206162.4|5
1738844890000|2025-02-06 12:28:10|206266.1|206176.1|206281.9|206191.9|206281.9|206191.9|206266.1|206176.1|5
1738844900000|2025-02-06 12:28:20|206277.3|206187.3|206245.1|206155.1|206277.3|206187.3|206238.4|206148.4|10
1738844910000|2025-02-06 12:28:30|206244.8|206154.8|206249.7|206159.7|206249.8|206159.8|206244.8|206154.8|9
1738844920000|2025-02-06 12:28:40|206247.7|206157.7|206246.7|206156.7|206249.4|206159.4|206243.3|206153.3|12
1738844930000|2025-02-06 12:28:50|206246.2|206156.2|206255.4|206165.4|206255.4|206165.4|206243.8|206153.8|10
1738844940000|2025-02-06 12:29:00|206257.7|206167.7|206255.2|206165.2|206261.3|206171.3|206242.6|206152.6|14
1738844950000|2025-02-06 12:29:10|206259.7|206169.7|206254.9|206164.9|206263.1|206173.1|206254.7|206164.7|5
1738844960000|2025-02-06 12:29:20|206259.2|206169.2|206266.3|206176.3|206266.3|206176.3|206258.1|206168.1|6
1738844970000|2025-02-06 12:29:30|206259.9|206169.9|206275.2|206185.2|206275.2|206185.2|206259.9|206169.9|6
1738844980000|2025-02-06 12:29:40|206267.5|206177.5|206269.5|206179.5|206280.4|206190.4|206267.5|206177.5|9
1738845000000|2025-02-06 12:30:00|206268.7|206178.7|206247.6|206157.6|206269.6|206179.6|206234.5|206144.5|9
1738845010000|2025-02-06 12:30:10|206246.4|206156.4|206248.2|206158.2|206248.2|206158.2|206241.3|206151.3|4
1738845020000|2025-02-06 12:30:20|206245.7|206155.7|206238.5|206148.5|206248.3|206158.3|206238.3|206148.3|12
1738845030000|2025-02-06 12:30:30|206243.2|206153.2|206243.2|206153.2|206243.3|206153.3|206237.2|206147.2|6
1738845040000|2025-02-06 12:30:40|206237|206147|206236.8|206146.8|206243.5|206153.5|206236.8|206146.8|7
1738845050000|2025-02-06 12:30:50|206242.5|206152.5|206226.5|206136.5|206243|206153|206226.5|206136.5|5
1738845060000|2025-02-06 12:31:00|206243|206153|206228.5|206138.5|206243.5|206153.5|206227|206137|11
1738845070000|2025-02-06 12:31:10|206244|206154|206243|206153|206244|206154|206219.5|206129.5|3
1738845080000|2025-02-06 12:31:20|206226.5|206136.5|206240.4|206150.4|206240.4|206150.4|206226.5|206136.5|4
1738845090000|2025-02-06 12:31:30|206245.9|206155.9|206246.7|206156.7|206258.6|206168.6|206241.5|206151.5|10
1738845100000|2025-02-06 12:31:40|206241.5|206151.5|206246.7|206156.7|206246.7|206156.7|206241.5|206151.5|7
1738845110000|2025-02-06 12:31:50|206246.9|206156.9|206258.9|206168.9|206262.9|206172.9|206246.9|206156.9|7
1738845120000|2025-02-06 12:32:00|206253.9|206163.9|206258.5|206168.5|206258.5|206168.5|206253.9|206163.9|2
1738845130000|2025-02-06 12:32:10|206261.5|206171.5|206214.2|206124.2|206261.5|206171.5|206208.8|206118.8|11
1738845140000|2025-02-06 12:32:20|206214.4|206124.4|206214.4|206124.4|206214.5|206124.5|206214.2|206124.2|4
1738845150000|2025-02-06 12:32:30|206214.2|206124.2|206147.9|206057.9|206214.2|206124.2|206147.9|206057.9|7
1738845160000|2025-02-06 12:32:40|206145.7|206055.7|206143.9|206053.9|206155.4|206065.4|206140.2|206050.2|11
1738845170000|2025-02-06 12:32:50|206143.5|206053.5|206140.7|206050.7|206143.6|206053.6|206140.7|206050.7|4
1738845180000|2025-02-06 12:33:00|206137.6|206047.6|206141.8|206051.8|206148|206058|206128.8|206038.8|14
1738845190000|2025-02-06 12:33:10|206141.9|206051.9|206118.3|206028.3|206154.1|206064.1|206118.3|206028.3|11
1738845200000|2025-02-06 12:33:20|206120.4|206030.4|206121.6|206031.6|206121.6|206031.6|206120.4|206030.4|3
1738845210000|2025-02-06 12:33:30|206127.9|206037.9|206123|206033|206127.9|206037.9|206121|206031|5
1738845220000|2025-02-06 12:33:40|206127.3|206037.3|206129.7|206039.7|206130|206040|206120.1|206030.1|12
1738845230000|2025-02-06 12:33:50|206134.4|206044.4|206152.6|206062.6|206155.1|206065.1|206129.1|206039.1|9
1738845240000|2025-02-06 12:34:00|206153|206063|206150.3|206060.3|206153.2|206063.2|206149.5|206059.5|13
1738845250000|2025-02-06 12:34:10|206148.3|206058.3|206104.6|206014.6|206148.3|206058.3|206099.2|206009.2|7
1738845260000|2025-02-06 12:34:20|206107.4|206017.4|206110.4|206020.4|206110.4|206020.4|206104|206014|6
1738845270000|2025-02-06 12:34:30|206112.6|206022.6|206107.4|206017.4|206112.6|206022.6|206107.4|206017.4|3
1738845280000|2025-02-06 12:34:40|206109.9|206019.9|206108.9|206018.9|206111.3|206021.3|206107.6|206017.6|6
1738845290000|2025-02-06 12:34:50|206106.5|206016.5|206108.9|206018.9|206108.9|206018.9|206103.2|206013.2|3
1738845300000|2025-02-06 12:35:00|206113.1|206023.1|206145.3|206055.3|206147.9|206057.9|206110.7|206020.7|12
1738845310000|2025-02-06 12:35:10|206148.4|206058.4|206170.7|206080.7|206175.3|206085.3|206145.7|206055.7|8
1738845320000|2025-02-06 12:35:20|206168.8|206078.8|206170.6|206080.6|206177.2|206087.2|206168.8|206078.8|7
1738845330000|2025-02-06 12:35:30|206168.4|206078.4|206169.9|206079.9|206176.4|206086.4|206168.4|206078.4|3
1738845340000|2025-02-06 12:35:40|206167.7|206077.7|206107.4|206017.4|206178.4|206088.4|206107.4|206017.4|9
1738845350000|2025-02-06 12:35:50|206090|206000|206080.9|205990.9|206090|206000|206076.9|205986.9|14
1738845360000|2025-02-06 12:36:00|206079.1|205989.1|206031.8|205941.8|206081.4|205991.4|206024.5|205934.5|11
1738845370000|2025-02-06 12:36:10|206029.8|205939.8|205980.8|205890.8|206029.8|205939.8|205980.8|205890.8|14
1738845380000|2025-02-06 12:36:20|205978.1|205888.1|205982.7|205892.7|205989.7|205899.7|205969.6|205879.6|21
1738845390000|2025-02-06 12:36:30|205973.4|205883.4|206004.6|205914.6|206005.5|205915.5|205969.4|205879.4|17
1738845400000|2025-02-06 12:36:40|206008.1|205918.1|206030|205940|206030|205940|206003.5|205913.5|7
1738845410000|2025-02-06 12:36:50|206024.6|205934.6|205984.3|205894.3|206030|205940|205984.3|205894.3|6
1738845420000|2025-02-06 12:37:00|205989|205899|205983.3|205893.3|205989|205899|205981|205891|4
1738845430000|2025-02-06 12:37:10|205989|205899|205983.3|205893.3|205989|205899|205972.2|205882.2|13
1738845440000|2025-02-06 12:37:20|205979.7|205889.7|205977.4|205887.4|205979.7|205889.7|205974.9|205884.9|3
1738845450000|2025-02-06 12:37:30|205974.5|205884.5|205988.6|205898.6|205988.6|205898.6|205974.5|205884.5|4
1738845460000|2025-02-06 12:37:40|205995.3|205905.3|206007.4|205917.4|206016.3|205926.3|205995.3|205905.3|13
1738845470000|2025-02-06 12:37:50|206009.9|205919.9|206007.4|205917.4|206009.9|205919.9|206007.4|205917.4|8
1738845480000|2025-02-06 12:38:00|206006.1|205916.1|206013.1|205923.1|206013.1|205923.1|206006.1|205916.1|3
1738845490000|2025-02-06 12:38:10|206008.9|205918.9|206000.6|205910.6|206008.9|205918.9|206000.6|205910.6|3
1738845500000|2025-02-06 12:38:20|206004.4|205914.4|205983.1|205893.1|206009|205919|205976.4|205886.4|11
1738845510000|2025-02-06 12:38:30|205987.6|205897.6|205973.9|205883.9|205987.6|205897.6|205968.7|205878.7|5
1738845520000|2025-02-06 12:38:40|205976.7|205886.7|205938.3|205848.3|205988.2|205898.2|205907.7|205817.7|16
1738845530000|2025-02-06 12:38:50|205936.1|205846.1|205967.4|205877.4|205970.7|205880.7|205936.1|205846.1|23
1738845540000|2025-02-06 12:39:00|205964.5|205874.5|205960|205870|205964.5|205874.5|205954|205864|20
1738845550000|2025-02-06 12:39:10|205958.8|205868.8|205966.6|205876.6|205970.1|205880.1|205957.1|205867.1|10
1738845560000|2025-02-06 12:39:20|205963.3|205873.3|205963.7|205873.7|205974.6|205884.6|205960.5|205870.5|18
1738845570000|2025-02-06 12:39:30|205960.4|205870.4|205937.3|205847.3|205960.4|205870.4|205928|205838|21
1738845580000|2025-02-06 12:39:40|205934.1|205844.1|205936|205846|205939.1|205849.1|205934.1|205844.1|10
1738845590000|2025-02-06 12:39:50|205939.6|205849.6|205941|205851|205942.1|205852.1|205936.4|205846.4|7
1738845600000|2025-02-06 12:40:00|205939.5|205849.5|205933.4|205843.4|205940.5|205850.5|205933.4|205843.4|11
1738845610000|2025-02-06 12:40:10|205936.1|205846.1|205936.6|205846.6|205943.6|205853.6|205934|205844|18
1738845620000|2025-02-06 12:40:20|205935.6|205845.6|205935.6|205845.6|205939.1|205849.1|205935.6|205845.6|7
1738845630000|2025-02-06 12:40:30|205939.5|205849.5|205894.6|205804.6|205941.7|205851.7|205893.6|205803.6|7
1738845640000|2025-02-06 12:40:40|205897.3|205807.3|205894.9|205804.9|205901.6|205811.6|205894.8|205804.8|10
1738845650000|2025-02-06 12:40:50|205897.6|205807.6|205897|205807|205900.2|205810.2|205895.2|205805.2|10
1738845660000|2025-02-06 12:41:00|205898.3|205808.3|205855|205765|205898.7|205808.7|205852.3|205762.3|17
1738845670000|2025-02-06 12:41:10|205857.4|205767.4|205854.1|205764.1|205859.1|205769.1|205854.1|205764.1|6
1738845680000|2025-02-06 12:41:20|205848.3|205758.3|205845|205755|205850.4|205760.4|205843.3|205753.3|9
1738845690000|2025-02-06 12:41:30|205844.7|205754.7|205860.3|205770.3|205862.1|205772.1|205844.7|205754.7|16
1738845700000|2025-02-06 12:41:40|205862.1|205772.1|205833.2|205743.2|205862.1|205772.1|205833.2|205743.2|8
1738845710000|2025-02-06 12:41:50|205836.2|205746.2|205837.1|205747.1|205839.2|205749.2|205820.4|205730.4|20
1738845720000|2025-02-06 12:42:00|205837.2|205747.2|205837.1|205747.1|205837.2|205747.2|205834.4|205744.4|3
1738845730000|2025-02-06 12:42:10|205834.6|205744.6|205834.9|205744.9|205837|205747|205834.2|205744.2|4
1738845740000|2025-02-06 12:42:20|205838.9|205748.9|205863.5|205773.5|205873.8|205783.8|205838.9|205748.9|4
1738845750000|2025-02-06 12:42:30|205863.4|205773.4|205867.1|205777.1|205874.1|205784.1|205863.4|205773.4|8
1738845760000|2025-02-06 12:42:40|205869.7|205779.7|205869.7|205779.7|205869.7|205779.7|205869.7|205779.7|1
1738845770000|2025-02-06 12:42:50|205867.6|205777.6|205865.9|205775.9|205867.6|205777.6|205865.9|205775.9|2
1738845780000|2025-02-06 12:43:00|205866.9|205776.9|205880.6|205790.6|205886.7|205796.7|205860.8|205770.8|10
1738845790000|2025-02-06 12:43:10|205885.8|205795.8|205891.9|205801.9|205901.1|205811.1|205885.8|205795.8|16
1738845800000|2025-02-06 12:43:20|205889.4|205799.4|205850.9|205760.9|205889.4|205799.4|205839.5|205749.5|9
1738845810000|2025-02-06 12:43:30|205848.1|205758.1|205851.2|205761.2|205854.2|205764.2|205848.1|205758.1|8
1738845820000|2025-02-06 12:43:40|205848.2|205758.2|205832|205742|205848.2|205758.2|205827.4|205737.4|11
1738845830000|2025-02-06 12:43:50|205827.8|205737.8|205832|205742|205832|205742|205827.8|205737.8|5
1738845840000|2025-02-06 12:44:00|205830.2|205740.2|205837.9|205747.9|205849.2|205759.2|205824.4|205734.4|10
1738845850000|2025-02-06 12:44:10|205842.4|205752.4|205859|205769|205865.6|205775.6|205842.4|205752.4|5
1738845860000|2025-02-06 12:44:20|205855.2|205765.2|205880.5|205790.5|205880.5|205790.5|205851.9|205761.9|10
1738845870000|2025-02-06 12:44:30|205880.8|205790.8|205885.9|205795.9|205887.7|205797.7|205880.8|205790.8|7
1738845880000|2025-02-06 12:44:40|205889.2|205799.2|205902.1|205812.1|205903.9|205813.9|205881.3|205791.3|11
1738845890000|2025-02-06 12:44:50|205903.4|205813.4|205897.5|205807.5|205904.2|205814.2|205893.1|205803.1|13
1738845900000|2025-02-06 12:45:00|205894.4|205804.4|205898.1|205808.1|205898.1|205808.1|205894.4|205804.4|3
1738845910000|2025-02-06 12:45:10|205900.9|205810.9|205915.4|205825.4|205915.4|205825.4|205899.9|205809.9|12
1738845920000|2025-02-06 12:45:20|205912.5|205822.5|205937.6|205847.6|205948.8|205858.8|205912.5|205822.5|14
1738845930000|2025-02-06 12:45:30|205941.3|205851.3|205944.2|205854.2|205944.2|205854.2|205941.3|205851.3|4
1738845940000|2025-02-06 12:45:40|205941.8|205851.8|205942.5|205852.5|205942.5|205852.5|205938.5|205848.5|4
1738845950000|2025-02-06 12:45:50|205942.7|205852.7|205939.8|205849.8|205942.7|205852.7|205939.8|205849.8|3
1738845970000|2025-02-06 12:46:10|205942.4|205852.4|205939.7|205849.7|205942.7|205852.7|205939.7|205849.7|4
1738845980000|2025-02-06 12:46:20|205942.2|205852.2|205940.2|205850.2|205945.3|205855.3|205940.2|205850.2|6
1738845990000|2025-02-06 12:46:30|205939.9|205849.9|205940.8|205850.8|205943.7|205853.7|205939.9|205849.9|8
1738846000000|2025-02-06 12:46:40|205938.1|205848.1|205938.1|205848.1|205938.1|205848.1|205938.1|205848.1|1
1738846010000|2025-02-06 12:46:50|205940.9|205850.9|205940.9|205850.9|205940.9|205850.9|205940.9|205850.9|1
1738846020000|2025-02-06 12:47:00|205943.5|205853.5|205940.5|205850.5|205948.5|205858.5|205940.5|205850.5|4
1738846030000|2025-02-06 12:47:10|205946.2|205856.2|205939.6|205849.6|205946.2|205856.2|205939.6|205849.6|4
1738846040000|2025-02-06 12:47:20|205933.7|205843.7|205910.3|205820.3|205933.7|205843.7|205903|205813|6
1738846050000|2025-02-06 12:47:30|205913.1|205823.1|205904|205814|205913.1|205823.1|205903.7|205813.7|5
1738846060000|2025-02-06 12:47:40|205907.8|205817.8|205907.4|205817.4|205914.7|205824.7|205904.4|205814.4|7
1738846070000|2025-02-06 12:47:50|205904.4|205814.4|205907.4|205817.4|205907.6|205817.6|205904.4|205814.4|4
1738846080000|2025-02-06 12:48:00|205904.4|205814.4|205901.8|205811.8|205904.4|205814.4|205901.8|205811.8|2
1738846090000|2025-02-06 12:48:10|205904.6|205814.6|205907.9|205817.9|205907.9|205817.9|205904.6|205814.6|2
1738846100000|2025-02-06 12:48:20|205914.8|205824.8|205953.7|205863.7|205957.4|205867.4|205914.8|205824.8|13
1738846110000|2025-02-06 12:48:30|205953.5|205863.5|205947.5|205857.5|205954.8|205864.8|205942|205852|10
1738846120000|2025-02-06 12:48:40|205953.4|205863.4|205950|205860|205954|205864|205950|205860|3
1738846130000|2025-02-06 12:48:50|205952|205862|205962.5|205872.5|205962.5|205872.5|205950|205860|9
1738846140000|2025-02-06 12:49:00|205966.7|205876.7|205964.6|205874.6|205968.3|205878.3|205958.1|205868.1|9
1738846150000|2025-02-06 12:49:10|205961.8|205871.8|205962.9|205872.9|205963.4|205873.4|205961.8|205871.8|4
1738846160000|2025-02-06 12:49:20|205963|205873|205985.2|205895.2|205985.2|205895.2|205963|205873|4
1738846170000|2025-02-06 12:49:30|205985.1|205895.1|205992.9|205902.9|205992.9|205902.9|205985.1|205895.1|7
1738846180000|2025-02-06 12:49:40|205993.1|205903.1|205988.7|205898.7|205993.1|205903.1|205984|205894|13
1738846190000|2025-02-06 12:49:50|205983.7|205893.7|205988.9|205898.9|205988.9|205898.9|205983.7|205893.7|5
1738846200000|2025-02-06 12:50:00|205983.9|205893.9|205989.7|205899.7|205995.2|205905.2|205983.5|205893.5|9
1738846210000|2025-02-06 12:50:10|205994.7|205904.7|205966.2|205876.2|205994.7|205904.7|205966.2|205876.2|11
1738846220000|2025-02-06 12:50:20|205965.5|205875.5|205986.3|205896.3|205986.3|205896.3|205965|205875|13
1738846230000|2025-02-06 12:50:30|205986.5|205896.5|205984.2|205894.2|205991.6|205901.6|205983.8|205893.8|14
1738846240000|2025-02-06 12:50:40|205981.6|205891.6|205983.8|205893.8|205987.4|205897.4|205981.6|205891.6|8
1738846250000|2025-02-06 12:50:50|205980.8|205890.8|205984.7|205894.7|205984.7|205894.7|205980.7|205890.7|3
1738846260000|2025-02-06 12:51:00|205984.5|205894.5|205982.5|205892.5|205985.1|205895.1|205982.1|205892.1|8
1738846270000|2025-02-06 12:51:10|205982.3|205892.3|205984.6|205894.6|205988|205898|205982.3|205892.3|12
1738846280000|2025-02-06 12:51:20|205989|205899|206023.6|205933.6|206037.2|205947.2|205989|205899|16
1738846290000|2025-02-06 12:51:30|206026.4|205936.4|206027.9|205937.9|206029.9|205939.9|206026.4|205936.4|7
1738846300000|2025-02-06 12:51:40|206027.7|205937.7|205981.3|205891.3|206027.7|205937.7|205981.3|205891.3|14
1738846310000|2025-02-06 12:51:50|205984|205894|206032.2|205942.2|206042.3|205952.3|205984|205894|19
1738846320000|2025-02-06 12:52:00|206035.2|205945.2|206047.5|205957.5|206065.7|205975.7|206035.2|205945.2|11
1738846330000|2025-02-06 12:52:10|206044.5|205954.5|206039.1|205949.1|206044.5|205954.5|206038.6|205948.6|8
1738846340000|2025-02-06 12:52:20|206039.2|205949.2|206040.6|205950.6|206045.5|205955.5|206039.2|205949.2|7
1738846350000|2025-02-06 12:52:30|206040.5|205950.5|206072.1|205982.1|206075.2|205985.2|206036.5|205946.5|14
1738846360000|2025-02-06 12:52:40|206066.1|205976.1|206063|205973|206066.2|205976.2|206063|205973|7
1738846370000|2025-02-06 12:52:50|206062.8|205972.8|206050.9|205960.9|206063|205973|206050.4|205960.4|12
1738846380000|2025-02-06 12:53:00|206053.8|205963.8|206057.8|205967.8|206058.1|205968.1|206053.3|205963.3|8
1738846390000|2025-02-06 12:53:10|206057.7|205967.7|206070.1|205980.1|206075.1|205985.1|206057.7|205967.7|10
1738846400000|2025-02-06 12:53:20|206075.8|205985.8|206071.1|205981.1|206076.1|205986.1|206070.1|205980.1|8
1738846410000|2025-02-06 12:53:30|206070.9|205980.9|206073|205983|206080.7|205990.7|206070.9|205980.9|8
1738846420000|2025-02-06 12:53:40|206074|205984|206076.3|205986.3|206080.5|205990.5|206074|205984|7
1738846430000|2025-02-06 12:53:50|206080.8|205990.8|206074.1|205984.1|206080.8|205990.8|206067.6|205977.6|12
1738846440000|2025-02-06 12:54:00|206069|205979|206117.8|206027.8|206117.8|206027.8|206068.8|205978.8|15
1738846450000|2025-02-06 12:54:10|206117.9|206027.9|206118.3|206028.3|206121.7|206031.7|206117.8|206027.8|6
1738846460000|2025-02-06 12:54:20|206118.8|206028.8|206126.8|206036.8|206153.9|206063.9|206118.8|206028.8|10
1738846470000|2025-02-06 12:54:30|206127.1|206037.1|206125|206035|206127.1|206037.1|206121.8|206031.8|8
1738846480000|2025-02-06 12:54:40|206125.3|206035.3|206125.1|206035.1|206125.3|206035.3|206125|206035|4
1738846490000|2025-02-06 12:54:50|206125|206035|206125|206035|206125.1|206035.1|206125|206035|3
1738846500000|2025-02-06 12:55:00|206126.6|206036.6|206126.7|206036.7|206133.4|206043.4|206121.5|206031.5|11
1738846510000|2025-02-06 12:55:10|206123.3|206033.3|206118.9|206028.9|206126.3|206036.3|206118.4|206028.4|12
1738846520000|2025-02-06 12:55:20|206123.9|206033.9|206121.6|206031.6|206124.1|206034.1|206118.5|206028.5|8
1738846530000|2025-02-06 12:55:30|206118.1|206028.1|206118.7|206028.7|206121.4|206031.4|206116|206026|12
1738846540000|2025-02-06 12:55:40|206123|206033|206114.2|206024.2|206126.5|206036.5|206111.5|206021.5|14
1738846550000|2025-02-06 12:55:50|206120.7|206030.7|206071.9|205981.9|206120.7|206030.7|206065.9|205975.9|12
1738846560000|2025-02-06 12:56:00|206071.5|205981.5|206066|205976|206071.5|205981.5|206061|205971|14
1738846570000|2025-02-06 12:56:10|206066.1|205976.1|206062.4|205972.4|206066.5|205976.5|206059.6|205969.6|8
1738846580000|2025-02-06 12:56:20|206060.3|205970.3|206058|205968|206060.3|205970.3|206050.6|205960.6|9
1738846590000|2025-02-06 12:56:30|206058.1|205968.1|206060.3|205970.3|206060.3|205970.3|206052.8|205962.8|6
1738846600000|2025-02-06 12:56:40|206057.7|205967.7|206060.1|205970.1|206060.1|205970.1|206057.7|205967.7|2
1738846610000|2025-02-06 12:56:50|206056.9|205966.9|206059.4|205969.4|206059.4|205969.4|206056.9|205966.9|2
1738846620000|2025-02-06 12:57:00|206056.5|205966.5|206058.1|205968.1|206058.6|205968.6|206044.7|205954.7|8
1738846630000|2025-02-06 12:57:10|206054.1|205964.1|206074.1|205984.1|206077.1|205987.1|206054.1|205964.1|8
1738846640000|2025-02-06 12:57:20|206077.1|205987.1|206077.1|205987.1|206077.1|205987.1|206077.1|205987.1|1
1738846650000|2025-02-06 12:57:30|206077.4|205987.4|206075.8|205985.8|206077.4|205987.4|206075.6|205985.6|5
1738846660000|2025-02-06 12:57:40|206076.1|205986.1|206073.3|205983.3|206076.1|205986.1|206073.3|205983.3|3
1738846670000|2025-02-06 12:57:50|206076.1|205986.1|206068.6|205978.6|206076.4|205986.4|206065.7|205975.7|7
1738846680000|2025-02-06 12:58:00|206067.1|205977.1|206066.4|205976.4|206074.1|205984.1|206066.4|205976.4|12
1738846690000|2025-02-06 12:58:10|206066.7|205976.7|206075.4|205985.4|206075.4|205985.4|206066|205976|10
1738846700000|2025-02-06 12:58:20|206077.4|205987.4|206074.6|205984.6|206077.7|205987.7|206074.6|205984.6|5
1738846710000|2025-02-06 12:58:30|206072.4|205982.4|206076.3|205986.3|206077.2|205987.2|206072.4|205982.4|4
1738846720000|2025-02-06 12:58:40|206073.1|205983.1|206064.3|205974.3|206074|205984|206060.5|205970.5|10
1738846730000|2025-02-06 12:58:50|206064.2|205974.2|206084.5|205994.5|206093.5|206003.5|206063.7|205973.7|19
1738846740000|2025-02-06 12:59:00|206079.8|205989.8|206068.2|205978.2|206079.8|205989.8|206068|205978|9
1738846750000|2025-02-06 12:59:10|206068|205978|206072.8|205982.8|206074.2|205984.2|206068|205978|7
1738846760000|2025-02-06 12:59:20|206072.7|205982.7|206072.7|205982.7|206072.7|205982.7|206072.7|205982.7|1
1738846790000|2025-02-06 12:59:50|206105|205949|206052|205962|206105|205966.8|206047.8|205949|9
1738846800000|2025-02-06 13:00:00|206052.4|205962.4|206062.4|205972.4|206090.7|206000.7|206052.4|205962.4|23
1738846810000|2025-02-06 13:00:10|206067.2|205977.2|206068.6|205978.6|206075.2|205985.2|206062.8|205972.8|12
1738846820000|2025-02-06 13:00:20|206069.1|205979.1|206077.8|205987.8|206081.3|205991.3|206069.1|205979.1|8
1738846830000|2025-02-06 13:00:30|206075.2|205985.2|206073|205983|206075.3|205985.3|206061.9|205971.9|17
1738846840000|2025-02-06 13:00:40|206075|205985|206084.1|205994.1|206087.4|205997.4|206070.2|205980.2|13
1738846850000|2025-02-06 13:00:50|206089.3|205999.3|206080.8|205990.8|206089.3|205999.3|206078.3|205988.3|9
1738846860000|2025-02-06 13:01:00|206078|205988|206087.6|205997.6|206088|205998|206078|205988|12
1738846870000|2025-02-06 13:01:10|206085|205995|206081.4|205991.4|206086.7|205996.7|206071.9|205981.9|9
1738846880000|2025-02-06 13:01:20|206083.9|205993.9|206084.2|205994.2|206084.3|205994.3|206081.3|205991.3|5
1738846890000|2025-02-06 13:01:30|206087|205997|206016.1|205926.1|206087|205997|206015.2|205925.2|15
1738846900000|2025-02-06 13:01:40|206017.5|205927.5|206061.7|205971.7|206068.9|205978.9|206017.5|205927.5|19
1738846910000|2025-02-06 13:01:50|206061.6|205971.6|206073.7|205983.7|206081.2|205991.2|206061.6|205971.6|13
1738846920000|2025-02-06 13:02:00|206075.6|205985.6|206072.6|205982.6|206075.6|205985.6|206072.6|205982.6|2
1738846930000|2025-02-06 13:02:10|206075.4|205985.4|206076.2|205986.2|206076.2|205986.2|206073.2|205983.2|3
1738846940000|2025-02-06 13:02:20|206082.5|205992.5|206119.2|206029.2|206123.6|206033.6|206082.5|205992.5|8
1738846950000|2025-02-06 13:02:30|206121|206031|206134.2|206044.2|206179.3|206089.3|206121|206031|19
1738846960000|2025-02-06 13:02:40|206134.4|206044.4|206179.2|206089.2|206184.7|206094.7|206134.4|206044.4|17
1738846970000|2025-02-06 13:02:50|206181.9|206091.9|206136.4|206046.4|206189.7|206099.7|206133.7|206043.7|19
1738846980000|2025-02-06 13:03:00|206135.9|206045.9|206138|206048|206161.3|206071.3|206128.7|206038.7|15
1738846990000|2025-02-06 13:03:10|206138.2|206048.2|206137.5|206047.5|206141.4|206051.4|206132.4|206042.4|12
1738847000000|2025-02-06 13:03:20|206141.8|206051.8|206176.2|206086.2|206176.2|206086.2|206138.9|206048.9|8
1738847010000|2025-02-06 13:03:30|206175|206085|206178.1|206088.1|206184.2|206094.2|206175|206085|8
1738847020000|2025-02-06 13:03:40|206180.6|206090.6|206180.8|206090.8|206180.8|206090.8|206180.6|206090.6|2
1738847030000|2025-02-06 13:03:50|206180.6|206090.6|206140.9|206050.9|206184.3|206094.3|206140.9|206050.9|15
1738847040000|2025-02-06 13:04:00|206140|206050|206147|206057|206153.1|206063.1|206140|206050|13
1738847050000|2025-02-06 13:04:10|206147.5|206057.5|206151.4|206061.4|206156.7|206066.7|206139.4|206049.4|20
1738847060000|2025-02-06 13:04:20|206157.6|206067.6|206194.5|206104.5|206220|206130|206150.6|206060.6|15
1738847070000|2025-02-06 13:04:30|206193.9|206103.9|206175.3|206085.3|206193.9|206103.9|206171.1|206081.1|8
1738847080000|2025-02-06 13:04:40|206175.1|206085.1|206172.9|206082.9|206175.1|206085.1|206166.9|206076.9|7
1738847090000|2025-02-06 13:04:50|206168|206078|206175.5|206085.5|206175.5|206085.5|206168|206078|5
1738847100000|2025-02-06 13:05:00|206171.1|206081.1|206173.2|206083.2|206175.5|206085.5|206167.8|206077.8|8
1738847110000|2025-02-06 13:05:10|206173.3|206083.3|206178.4|206088.4|206181.7|206091.7|206143.6|206053.6|9
1738847120000|2025-02-06 13:05:20|206176.4|206086.4|206177.6|206087.6|206181.3|206091.3|206176.4|206086.4|11
1738847130000|2025-02-06 13:05:30|206178|206088|206197.7|206107.7|206202|206112|206178|206088|7
1738847140000|2025-02-06 13:05:40|206203.5|206113.5|206210.1|206120.1|206214.2|206124.2|206200.2|206110.2|8
1738847150000|2025-02-06 13:05:50|206210.3|206120.3|206209.7|206119.7|206213.6|206123.6|206209.7|206119.7|6
1738847160000|2025-02-06 13:06:00|206204.3|206114.3|206216.7|206126.7|206224.6|206134.6|206187.4|206097.4|15
1738847170000|2025-02-06 13:06:10|206222.8|206132.8|206223|206133|206223|206133|206218.1|206128.1|8
1738847180000|2025-02-06 13:06:20|206223.3|206133.3|206264.1|206174.1|206264.1|206174.1|206223.3|206133.3|6
1738847190000|2025-02-06 13:06:30|206268.7|206178.7|206254|206164|206268.7|206178.7|206246.2|206156.2|13
1738847200000|2025-02-06 13:06:40|206251.3|206161.3|206250.4|206160.4|206257.4|206167.4|206247|206157|13
1738847210000|2025-02-06 13:06:50|206253.8|206163.8|206250.4|206160.4|206254.7|206164.7|206247.2|206157.2|8
1738847220000|2025-02-06 13:07:00|206254.1|206164.1|206251.7|206161.7|206254.1|206164.1|206251.7|206161.7|2
1738847230000|2025-02-06 13:07:10|206249.4|206159.4|206235.2|206145.2|206249.4|206159.4|206213.4|206123.4|8
1738847240000|2025-02-06 13:07:20|206233.5|206143.5|206233.5|206143.5|206235.2|206145.2|206233.5|206143.5|5
1738847250000|2025-02-06 13:07:30|206230.6|206140.6|206288.8|206198.8|206291.4|206201.4|206214.5|206124.5|16
1738847260000|2025-02-06 13:07:40|206284.9|206194.9|206287.6|206197.6|206287.6|206197.6|206284.9|206194.9|2
1738847270000|2025-02-06 13:07:50|206284|206194|206290|206200|206290|206200|206282.4|206192.4|5
1738847280000|2025-02-06 13:08:00|206287.3|206197.3|206287.1|206197.1|206290|206200|206284.6|206194.6|9
1738847290000|2025-02-06 13:08:10|206290|206200|206290|206200|206290|206200|206287.2|206197.2|3
1738847300000|2025-02-06 13:08:20|206287.1|206197.1|206287.1|206197.1|206287.1|206197.1|206287.1|206197.1|1
1738847310000|2025-02-06 13:08:30|206285.4|206195.4|206288.7|206198.7|206288.7|206198.7|206281.6|206191.6|5
1738847320000|2025-02-06 13:08:40|206285.9|206195.9|206262.5|206172.5|206285.9|206195.9|206252.5|206162.5|18
1738847330000|2025-02-06 13:08:50|206260.8|206170.8|206247.4|206157.4|206260.8|206170.8|206244.8|206154.8|10
1738847340000|2025-02-06 13:09:00|206244.2|206154.2|206254.1|206164.1|206270.8|206180.8|206244.2|206154.2|8
1738847350000|2025-02-06 13:09:10|206257.7|206167.7|206271.4|206181.4|206271.4|206181.4|206257.7|206167.7|6
1738847360000|2025-02-06 13:09:20|206269|206179|206271.8|206181.8|206271.8|206181.8|206269|206179|2
1738847370000|2025-02-06 13:09:30|206268.3|206178.3|206292.6|206202.6|206292.6|206202.6|206266.6|206176.6|7
1738847380000|2025-02-06 13:09:40|206290.1|206200.1|206327.6|206237.6|206327.6|206237.6|206290.1|206200.1|18
1738847390000|2025-02-06 13:09:50|206347.6|206257.6|206330.8|206240.8|206347.6|206257.6|206329|206239|15
1738847400000|2025-02-06 13:10:00|206333.2|206243.2|206319.5|206229.5|206333.2|206243.2|206300.2|206210.2|13
1738847410000|2025-02-06 13:10:10|206316.3|206226.3|206326.5|206236.5|206328.9|206238.9|206316.3|206226.3|8
1738847420000|2025-02-06 13:10:20|206324|206234|206309.3|206219.3|206324.2|206234.2|206302.9|206212.9|15
1738847430000|2025-02-06 13:10:30|206306.1|206216.1|206306.5|206216.5|206308.6|206218.6|206288.8|206198.8|19
1738847440000|2025-02-06 13:10:40|206309.4|206219.4|206307.7|206217.7|206311.7|206221.7|206299|206209|11
1738847450000|2025-02-06 13:10:50|206310|206220|206307.6|206217.6|206312.4|206222.4|206307.6|206217.6|17
1738847460000|2025-02-06 13:11:00|206307.1|206217.1|206304.7|206214.7|206311.3|206221.3|206301.2|206211.2|14
1738847470000|2025-02-06 13:11:10|206301.6|206211.6|206290.4|206200.4|206304.1|206214.1|206288.8|206198.8|7
1738847480000|2025-02-06 13:11:20|206293.7|206203.7|206346.6|206256.6|206348.7|206258.7|206290.4|206200.4|13
1738847490000|2025-02-06 13:11:30|206345.3|206255.3|206339|206249|206345.3|206255.3|206339|206249|6
1738847500000|2025-02-06 13:11:40|206341|206251|206339.9|206249.9|206342.1|206252.1|206339|206249|4
1738847510000|2025-02-06 13:11:50|206334.8|206244.8|206332.8|206242.8|206340.7|206250.7|206332.8|206242.8|5
1738847520000|2025-02-06 13:12:00|206337|206247|206349|206259|206349|206259|206336.9|206246.9|9
1738847530000|2025-02-06 13:12:10|206349.4|206259.4|206350.2|206260.2|206350.2|206260.2|206349.4|206259.4|2
1738847540000|2025-02-06 13:12:20|206338.7|206248.7|206297.2|206207.2|206338.7|206248.7|206294.2|206204.2|9
1738847550000|2025-02-06 13:12:30|206296.7|206206.7|206292|206202|206297.2|206207.2|206292|206202|7
1738847560000|2025-02-06 13:12:40|206294.6|206204.6|206293|206203|206296.8|206206.8|206292.5|206202.5|11
1738847570000|2025-02-06 13:12:50|206294.6|206204.6|206293.1|206203.1|206296.7|206206.7|206292.7|206202.7|19
1738847580000|2025-02-06 13:13:00|206290.1|206200.1|206297.1|206207.1|206297.5|206207.5|206290.1|206200.1|13
1738847590000|2025-02-06 13:13:10|206294.9|206204.9|206297.7|206207.7|206297.7|206207.7|206293.6|206203.6|10
1738847600000|2025-02-06 13:13:20|206295.6|206205.6|206294.7|206204.7|206298.1|206208.1|206293.9|206203.9|10
1738847610000|2025-02-06 13:13:30|206296.3|206206.3|206294.7|206204.7|206296.3|206206.3|206294.2|206204.2|8
1738847620000|2025-02-06 13:13:40|206292.3|206202.3|206297.3|206207.3|206297.5|206207.5|206292.3|206202.3|10
1738847630000|2025-02-06 13:13:50|206300.1|206210.1|206294.1|206204.1|206300.1|206210.1|206291.6|206201.6|11
1738847640000|2025-02-06 13:14:00|206292.4|206202.4|206276.4|206186.4|206295.2|206205.2|206269.9|206179.9|9
1738847650000|2025-02-06 13:14:10|206276.1|206186.1|206276.3|206186.3|206276.3|206186.3|206276.1|206186.1|2
1738847660000|2025-02-06 13:14:20|206276.1|206186.1|206280.6|206190.6|206280.6|206190.6|206276.1|206186.1|4
1738847670000|2025-02-06 13:14:30|206278.3|206188.3|206319.1|206229.1|206319.1|206229.1|206269.8|206179.8|11
1738847680000|2025-02-06 13:14:40|206323.6|206233.6|206345.3|206255.3|206346.6|206256.6|206323.6|206233.6|11
1738847690000|2025-02-06 13:14:50|206343.1|206253.1|206341.2|206251.2|206343.1|206253.1|206341.2|206251.2|2
1738847700000|2025-02-06 13:15:00|206337.8|206247.8|206301.5|206211.5|206337.8|206247.8|206301.5|206211.5|10
1738847710000|2025-02-06 13:15:10|206298.2|206208.2|206305.4|206215.4|206305.4|206215.4|206298.2|206208.2|5
1738847720000|2025-02-06 13:15:20|206301.7|206211.7|206303.3|206213.3|206304.6|206214.6|206300.8|206210.8|6
1738847730000|2025-02-06 13:15:30|206299.8|206209.8|206295.9|206205.9|206299.8|206209.8|206295.9|206205.9|2
1738847740000|2025-02-06 13:15:40|206293.1|206203.1|206291.5|206201.5|206294.7|206204.7|206290.5|206200.5|10
1738847750000|2025-02-06 13:15:50|206293.6|206203.6|206294.9|206204.9|206294.9|206204.9|206291.4|206201.4|4
1738847760000|2025-02-06 13:16:00|206296.9|206206.9|206306.6|206216.6|206308.8|206218.8|206296.9|206206.9|6
1738847770000|2025-02-06 13:16:10|206304.2|206214.2|206305|206215|206305|206215|206293|206203|5
1738847780000|2025-02-06 13:16:20|206304.5|206214.5|206303.2|206213.2|206305|206215|206303|206213|12
1738847790000|2025-02-06 13:16:30|206303.3|206213.3|206306|206216|206311.6|206221.6|206289.7|206199.7|7
1738847800000|2025-02-06 13:16:40|206303.4|206213.4|206301.2|206211.2|206304.9|206214.9|206296.7|206206.7|5
1738847810000|2025-02-06 13:16:50|206304.4|206214.4|206299.6|206209.6|206304.4|206214.4|206298|206208|9
1738847820000|2025-02-06 13:17:00|206297.1|206207.1|206296.7|206206.7|206297.1|206207.1|206294.3|206204.3|3
1738847830000|2025-02-06 13:17:10|206299.3|206209.3|206297.1|206207.1|206301.4|206211.4|206296.8|206206.8|7
1738847840000|2025-02-06 13:17:20|206297|206207|206301.8|206211.8|206301.8|206211.8|206296.7|206206.7|8
1738847850000|2025-02-06 13:17:30|206300.2|206210.2|206303.6|206213.6|206303.6|206213.6|206300.2|206210.2|4
1738847860000|2025-02-06 13:17:40|206302.3|206212.3|206299.9|206209.9|206302.4|206212.4|206298.3|206208.3|6
1738847870000|2025-02-06 13:17:50|206302.5|206212.5|206300.3|206210.3|206302.5|206212.5|206298.1|206208.1|6
1738847880000|2025-02-06 13:18:00|206299.5|206209.5|206303.8|206213.8|206306.6|206216.6|206297.5|206207.5|9
1738847890000|2025-02-06 13:18:10|206299.7|206209.7|206335.1|206245.1|206335.1|206245.1|206299.7|206209.7|8
1738847900000|2025-02-06 13:18:20|206339.2|206249.2|206339.4|206249.4|206339.4|206249.4|206336.8|206246.8|4
1738847910000|2025-02-06 13:18:30|206336|206246|206338.1|206248.1|206338.1|206248.1|206336|206246|2
1738847920000|2025-02-06 13:18:40|206336|206246|206337|206247|206337.5|206247.5|206332.7|206242.7|5
1738847930000|2025-02-06 13:18:50|206333.6|206243.6|206334.9|206244.9|206337|206247|206325.9|206235.9|8
1738847940000|2025-02-06 13:19:00|206337.2|206247.2|206365.8|206275.8|206369|206279|206337.2|206247.2|16
1738847950000|2025-02-06 13:19:10|206369.2|206279.2|206370.8|206280.8|206376.1|206286.1|206369.2|206279.2|4
1738847980000|2025-02-06 13:19:40|206368.8|206278.8|206369.9|206279.9|206374|206284|206368.8|206278.8|4
1738848000000|2025-02-06 13:20:00|206374.4|206284.4|206376.6|206286.6|206383.1|206293.1|206374.4|206284.4|8
1738848010000|2025-02-06 13:20:10|206374.9|206284.9|206379.2|206289.2|206379.2|206289.2|206373.6|206283.6|5
1738848020000|2025-02-06 13:20:20|206377.5|206287.5|206292.4|206202.4|206377.5|206287.5|206292.4|206202.4|9
1738848030000|2025-02-06 13:20:30|206289.4|206199.4|206295.9|206205.9|206295.9|206205.9|206281.9|206191.9|8
1738848040000|2025-02-06 13:20:40|206293.3|206203.3|206295.4|206205.4|206295.4|206205.4|206288.4|206198.4|15
1738848050000|2025-02-06 13:20:50|206293|206203|206294.5|206204.5|206294.8|206204.8|206288.3|206198.3|16
1738848060000|2025-02-06 13:21:00|206292.9|206202.9|206293|206203|206298.8|206208.8|206292.9|206202.9|6
1738848070000|2025-02-06 13:21:10|206294.9|206204.9|206289.3|206199.3|206300|206210|206288.2|206198.2|10
1738848080000|2025-02-06 13:21:20|206291.6|206201.6|206293.6|206203.6|206295.9|206205.9|206289.2|206199.2|12
1738848090000|2025-02-06 13:21:30|206291.5|206201.5|206297.6|206207.6|206298.7|206208.7|206288.9|206198.9|17
1738848100000|2025-02-06 13:21:40|206295.9|206205.9|206297.1|206207.1|206303|206213|206295.4|206205.4|9
1738848110000|2025-02-06 13:21:50|206295.4|206205.4|206294.7|206204.7|206297.8|206207.8|206290.6|206200.6|16
1738848120000|2025-02-06 13:22:00|206298.1|206208.1|206299|206209|206299.2|206209.2|206294.6|206204.6|10
1738848130000|2025-02-06 13:22:10|206296|206206|206297.3|206207.3|206299.3|206209.3|206293.1|206203.1|6
1738848140000|2025-02-06 13:22:20|206294.8|206204.8|206294.4|206204.4|206304.9|206214.9|206291.4|206201.4|9
1738848150000|2025-02-06 13:22:30|206287|206197|206242.5|206152.5|206287|206197|206241.9|206151.9|8
1738848160000|2025-02-06 13:22:40|206240|206150|206267.8|206177.8|206267.8|206177.8|206209.8|206119.8|14
1738848170000|2025-02-06 13:22:50|206265.1|206175.1|206280.9|206190.9|206287.1|206197.1|206265.1|206175.1|12
1738848180000|2025-02-06 13:23:00|206281.1|206191.1|206285.4|206195.4|206290.4|206200.4|206277.8|206187.8|7
1738848190000|2025-02-06 13:23:10|206288.6|206198.6|206284.3|206194.3|206288.6|206198.6|206284.3|206194.3|2
1738848200000|2025-02-06 13:23:20|206284.5|206194.5|206281.6|206191.6|206284.5|206194.5|206281.6|206191.6|3
1738848210000|2025-02-06 13:23:30|206285.4|206195.4|206282.8|206192.8|206286.2|206196.2|206278.4|206188.4|9
1738848220000|2025-02-06 13:23:40|206280|206190|206251.3|206161.3|206280|206190|206251.3|206161.3|5
1738848230000|2025-02-06 13:23:50|206246.5|206156.5|206244.1|206154.1|206246.5|206156.5|206244.1|206154.1|5
1738848240000|2025-02-06 13:24:00|206244.5|206154.5|206280.2|206190.2|206286.3|206196.3|206244.5|206154.5|8
1738848250000|2025-02-06 13:24:10|206280.3|206190.3|206284.5|206194.5|206285.7|206195.7|206279.3|206189.3|10
1738848260000|2025-02-06 13:24:20|206290.2|206200.2|206284.1|206194.1|206290.2|206200.2|206283.9|206193.9|3
1738848270000|2025-02-06 13:24:30|206283.9|206193.9|206281.5|206191.5|206290.2|206200.2|206281.5|206191.5|4
1738848280000|2025-02-06 13:24:40|206281.4|206191.4|206290.4|206200.4|206293|206203|206281.4|206191.4|15
1738848290000|2025-02-06 13:24:50|206290.7|206200.7|206290.8|206200.8|206293.1|206203.1|206289.6|206199.6|8
1738848300000|2025-02-06 13:25:00|206291.2|206201.2|206309.9|206219.9|206318.7|206228.7|206291.2|206201.2|12
1738848310000|2025-02-06 13:25:10|206312|206222|206309.7|206219.7|206312|206222|206309.7|206219.7|5
1738848320000|2025-02-06 13:25:20|206309.8|206219.8|206302.1|206212.1|206321.1|206231.1|206301.1|206211.1|10
1738848330000|2025-02-06 13:25:30|206304.9|206214.9|206294.1|206204.1|206315.8|206225.8|206294.1|206204.1|9
1738848340000|2025-02-06 13:25:40|206297.3|206207.3|206289.4|206199.4|206310|206220|206289.4|206199.4|9
1738848350000|2025-02-06 13:25:50|206292.6|206202.6|206258.8|206168.8|206292.6|206202.6|206254.5|206164.5|17
1738848360000|2025-02-06 13:26:00|206261.6|206171.6|206267.9|206177.9|206281|206191|206254.9|206164.9|21
1738848370000|2025-02-06 13:26:10|206267.8|206177.8|206255.3|206165.3|206267.8|206177.8|206252.5|206162.5|19
1738848380000|2025-02-06 13:26:20|206255.6|206165.6|206305.6|206215.6|206312.3|206222.3|206255.4|206165.4|17
1738848390000|2025-02-06 13:26:30|206312.9|206222.9|206297.4|206207.4|206320.8|206230.8|206297.4|206207.4|13
1738848400000|2025-02-06 13:26:40|206295.8|206205.8|206307.2|206217.2|206311.8|206221.8|206293.6|206203.6|10
1738848410000|2025-02-06 13:26:50|206305.5|206215.5|206289.3|206199.3|206312.7|206222.7|206289.3|206199.3|15
1738848420000|2025-02-06 13:27:00|206293.5|206203.5|206297|206207|206297|206207|206293.5|206203.5|2
1738848430000|2025-02-06 13:27:10|206311.5|206221.5|206307.7|206217.7|206311.5|206221.5|206304.4|206214.4|10
1738848440000|2025-02-06 13:27:20|206307.9|206217.9|206307.9|206217.9|206307.9|206217.9|206307.7|206217.7|3
1738848450000|2025-02-06 13:27:30|206307.7|206217.7|206308|206218|206308.2|206218.2|206307.7|206217.7|6
1738848460000|2025-02-06 13:27:40|206313.8|206223.8|206309.1|206219.1|206313.8|206223.8|206308.7|206218.7|4
1738848470000|2025-02-06 13:27:50|206309.2|206219.2|206308.9|206218.9|206309.2|206219.2|206306.1|206216.1|8
1738848480000|2025-02-06 13:28:00|206304.5|206214.5|206287|206197|206304.5|206214.5|206284.5|206194.5|12
1738848490000|2025-02-06 13:28:10|206287.2|206197.2|206284.3|206194.3|206287.2|206197.2|206284.3|206194.3|8
1738848500000|2025-02-06 13:28:20|206284.4|206194.4|206298.8|206208.8|206305.1|206215.1|206284.4|206194.4|6
1738848510000|2025-02-06 13:28:30|206301.1|206211.1|206301.1|206211.1|206301.1|206211.1|206301.1|206211.1|1
1738848520000|2025-02-06 13:28:40|206299.1|206209.1|206299.1|206209.1|206299.1|206209.1|206299.1|206209.1|1
1738848530000|2025-02-06 13:28:50|206297.7|206207.7|206300.6|206210.6|206300.6|206210.6|206297.7|206207.7|2
1738848540000|2025-02-06 13:29:00|206301.1|206211.1|206301.5|206211.5|206305.5|206215.5|206298.5|206208.5|7
1738848550000|2025-02-06 13:29:10|206286.7|206196.7|206277.3|206187.3|206289.2|206199.2|206277.2|206187.2|8
1738848560000|2025-02-06 13:29:20|206284.3|206194.3|206271.9|206181.9|206288.8|206198.8|206271.9|206181.9|10
1738848570000|2025-02-06 13:29:30|206262.4|206172.4|206254|206164|206262.4|206172.4|206228.4|206138.4|12
1738848580000|2025-02-06 13:29:40|206278.1|206188.1|206216|206126|206306.5|206191.5|206216|206126|12
1738848590000|2025-02-06 13:29:50|206376.7|206140|206269|205959|206376.7|206140|206269|205959|3
1738848600000|2025-02-06 13:30:00|206264.6|205954.6|206306.7|206076.5|206341.3|206076.5|206264.6|205954.6|6
1738848610000|2025-02-06 13:30:10|206305.8|206090.7|206227.3|206042.7|206320.2|206146.8|206227.3|206013|10
1738848620000|2025-02-06 13:30:20|206226.3|206045|206169.1|206079.1|206227.3|206091.9|206165.9|206042.7|12
1738848630000|2025-02-06 13:30:30|206169.5|206079.5|206220.9|206130.9|206221|206131|206163.9|206073.9|13
1738848640000|2025-02-06 13:30:40|206221|206131|206218.8|206128.8|206238.9|206148.9|206211|206121|12
1738848650000|2025-02-06 13:30:50|206218.7|206128.7|206159.2|206069.2|206222.9|206132.9|206159.2|206069.2|11
1738848660000|2025-02-06 13:31:00|206159.1|206069.1|206207.3|206117.3|206252|206162|206159.1|206069.1|19
1738848670000|2025-02-06 13:31:10|206203.7|206113.7|206204.7|206114.7|206207.4|206117.4|206202.2|206112.2|11
1738848680000|2025-02-06 13:31:20|206203.7|206113.7|206204|206114|206208|206118|206194.6|206104.6|13
1738848690000|2025-02-06 13:31:30|206205.2|206115.2|206194.5|206104.5|206212.3|206122.3|206192.1|206102.1|12
1738848700000|2025-02-06 13:31:40|206194.3|206104.3|206189|206099|206194.3|206104.3|206180.7|206090.7|8
1738848710000|2025-02-06 13:31:50|206189.1|206099.1|206244.6|206154.6|206244.6|206154.6|206189.1|206099.1|13
1738848720000|2025-02-06 13:32:00|206243.8|206153.8|206273.3|206183.3|206273.3|206183.3|206243.8|206153.8|17
1738848730000|2025-02-06 13:32:10|206267.4|206177.4|206270.1|206180.1|206278.7|206188.7|206267.4|206177.4|14
1738848740000|2025-02-06 13:32:20|206275.7|206185.7|206261.2|206171.2|206275.7|206185.7|206261.2|206171.2|7
1738848750000|2025-02-06 13:32:30|206269.7|206179.7|206264.6|206174.6|206270|206180|206263.8|206173.8|4
1738848760000|2025-02-06 13:32:40|206273.2|206183.2|206268.9|206178.9|206273.2|206183.2|206267|206177|6
1738848770000|2025-02-06 13:32:50|206269|206179|206269|206179|206277.7|206187.7|206267.8|206177.8|9
1738848780000|2025-02-06 13:33:00|206268.8|206178.8|206248.2|206158.2|206268.8|206178.8|206247.1|206157.1|12
1738848790000|2025-02-06 13:33:10|206247.2|206157.2|206249.7|206159.7|206256.3|206166.3|206247.2|206157.2|8
1738848800000|2025-02-06 13:33:20|206247.3|206157.3|206237.3|206147.3|206247.3|206157.3|206232|206142|13
1738848810000|2025-02-06 13:33:30|206237.1|206147.1|206237.7|206147.7|206246.3|206156.3|206232.9|206142.9|18
1738848820000|2025-02-06 13:33:40|206237.5|206147.5|206234.1|206144.1|206244.2|206154.2|206234.1|206144.1|12
1738848830000|2025-02-06 13:33:50|206232.2|206142.2|206208.4|206118.4|206232.2|206142.2|206200.7|206110.7|22
1738848840000|2025-02-06 13:34:00|206208.3|206118.3|206210.1|206120.1|206212|206122|206201.7|206111.7|6
1738848850000|2025-02-06 13:34:10|206205.1|206115.1|206209.9|206119.9|206212|206122|206203|206113|9
1738848860000|2025-02-06 13:34:20|206205.3|206115.3|206205.3|206115.3|206205.3|206115.3|206205.3|206115.3|1
1738848870000|2025-02-06 13:34:30|206210.1|206120.1|206191.7|206101.7|206210.1|206120.1|206187.8|206097.8|12
1738848880000|2025-02-06 13:34:40|206191.3|206101.3|206192.2|206102.2|206197.1|206107.1|206180.5|206090.5|9
1738848890000|2025-02-06 13:34:50|206186.8|206096.8|206190.2|206100.2|206197.2|206107.2|206186.8|206096.8|14
1738848900000|2025-02-06 13:35:00|206187.5|206097.5|206185.1|206095.1|206187.5|206097.5|206185.1|206095.1|3
1738848910000|2025-02-06 13:35:10|206183.1|206093.1|206185.1|206095.1|206185.1|206095.1|206183.1|206093.1|2
1738848920000|2025-02-06 13:35:20|206179.7|206089.7|206232.4|206142.4|206245.1|206155.1|206149.9|206059.9|23
1738848930000|2025-02-06 13:35:30|206232.5|206142.5|206208.5|206118.5|206249|206159|206201.9|206111.9|14
1738848940000|2025-02-06 13:35:40|206214.9|206124.9|206232.2|206142.2|206248.9|206158.9|206211.3|206121.3|18
1738848950000|2025-02-06 13:35:50|206227|206137|206252.6|206162.6|206255.9|206165.9|206227|206137|16
1738848960000|2025-02-06 13:36:00|206255.7|206165.7|206263.9|206173.9|206267.5|206177.5|206255.7|206165.7|8
1738848970000|2025-02-06 13:36:10|206269.7|206179.7|206248.1|206158.1|206271.8|206181.8|206242.7|206152.7|13
1738848980000|2025-02-06 13:36:20|206245.6|206155.6|206244.7|206154.7|206245.6|206155.6|206244.7|206154.7|6
1738848990000|2025-02-06 13:36:30|206254.2|206164.2|206260.4|206170.4|206263.2|206173.2|206254.2|206164.2|8
1738849000000|2025-02-06 13:36:40|206257.4|206167.4|206254.1|206164.1|206257.4|206167.4|206254.1|206164.1|2
1738849010000|2025-02-06 13:36:50|206257|206167|206260.2|206170.2|206260.2|206170.2|206257|206167|2
1738849020000|2025-02-06 13:37:00|206257.1|206167.1|206257.1|206167.1|206257.1|206167.1|206257.1|206167.1|1
1738849030000|2025-02-06 13:37:10|206253.9|206163.9|206247.7|206157.7|206253.9|206163.9|206246|206156|5
1738849050000|2025-02-06 13:37:30|206240|206150|206260.5|206170.5|206263.4|206173.4|206214.1|206124.1|12
1738849060000|2025-02-06 13:37:40|206256.4|206166.4|206240|206150|206256.4|206166.4|206239.9|206149.9|21
1738849070000|2025-02-06 13:37:50|206239.7|206149.7|206215.6|206125.6|206239.7|206149.7|206202.7|206112.7|13
1738849080000|2025-02-06 13:38:00|206214.8|206124.8|206255.1|206165.1|206263|206173|206204.7|206114.7|10
1738849090000|2025-02-06 13:38:10|206264.8|206174.8|206230|206140|206264.8|206174.8|206227.4|206137.4|14
1738849100000|2025-02-06 13:38:20|206240|206150|206217.2|206127.2|206243.2|206153.2|206217.2|206127.2|18
1738849110000|2025-02-06 13:38:30|206216.5|206126.5|206217.3|206127.3|206220.5|206130.5|206216|206126|8
1738849120000|2025-02-06 13:38:40|206222|206132|206258.1|206168.1|206259.9|206169.9|206222|206132|20
1738849130000|2025-02-06 13:38:50|206260.1|206170.1|206260.9|206170.9|206267.1|206217.1|206258.8|206168.8|15
1738849140000|2025-02-06 13:39:00|206263.8|206173.8|206267|206177|206267|206177|206261|206171|24
1738849150000|2025-02-06 13:39:10|206269.3|206179.3|206260.9|206170.9|206271|206181|206256.9|206166.9|11
1738849160000|2025-02-06 13:39:20|206258.5|206168.5|206258.6|206168.6|206258.6|206168.6|206258.5|206168.5|2
1738849170000|2025-02-06 13:39:30|206255.7|206165.7|206257.4|206167.4|206257.4|206167.4|206255.7|206165.7|2
1738849180000|2025-02-06 13:39:40|206259.1|206169.1|206264.9|206174.9|206269|206179|206259.1|206169.1|9
1738849190000|2025-02-06 13:39:50|206268|206178|206268.8|206178.8|206276.3|206186.3|206266.2|206176.2|13
1738849200000|2025-02-06 13:40:00|206268.5|206178.5|206273.1|206183.1|206273.9|206183.9|206264.7|206174.7|21
1738849210000|2025-02-06 13:40:10|206276.7|206186.7|206286.6|206196.6|206291.4|206201.4|206273.7|206183.7|8
1738849220000|2025-02-06 13:40:20|206290.2|206200.2|206290.8|206200.8|206290.9|206200.9|206286.7|206196.7|21
1738849230000|2025-02-06 13:40:30|206287.8|206197.8|206288|206198|206292.5|206202.5|206286.7|206196.7|16
1738849240000|2025-02-06 13:40:40|206286.3|206196.3|206285|206195|206294.7|206232.9|206251.2|206172.6|22
1738849250000|2025-02-06 13:40:50|206282.8|206192.8|206283.5|206193.5|206285.8|206195.8|206281.1|206191.1|5
1738849260000|2025-02-06 13:41:00|206281.6|206191.6|206287.2|206197.2|206290.2|206200.2|206272.9|206182.9|10
1738849270000|2025-02-06 13:41:10|206284.8|206194.8|206286.5|206196.5|206288.4|206198.4|206283.1|206193.1|7
1738849280000|2025-02-06 13:41:20|206284.8|206194.8|206283.1|206193.1|206286.6|206196.6|206282.8|206192.8|11
1738849290000|2025-02-06 13:41:30|206286.1|206196.1|206288.9|206198.9|206288.9|206198.9|206286.1|206196.1|2
1738849300000|2025-02-06 13:41:40|206292.6|206202.6|206289.4|206199.4|206294.4|206204.4|206288.9|206198.9|7
1738849320000|2025-02-06 13:42:00|206293|206203|206291|206201|206296.4|206206.4|206291|206201|6
1738849330000|2025-02-06 13:42:10|206288.8|206198.8|206288.4|206198.4|206290.8|206200.8|206288.4|206198.4|5
1738849350000|2025-02-06 13:42:30|206290.3|206200.3|206290.2|206200.2|206293|206203|206289.5|206199.5|5
1738849360000|2025-02-06 13:42:40|206287.8|206197.8|206285.2|206195.2|206287.8|206197.8|206281.4|206191.4|5
1738849380000|2025-02-06 13:43:00|206283.1|206193.1|206284.8|206194.8|206284.8|206194.8|206283.1|206193.1|2
1738849390000|2025-02-06 13:43:10|206283|206193|206324|206234|206324.6|206249.7|206275.6|206185.6|10
1738849400000|2025-02-06 13:43:20|206332.2|206242.2|206358.9|206268.9|206360.6|206300|206332.2|206242.2|5
1738849410000|2025-02-06 13:43:30|206361.2|206271.2|206363.2|206273.2|206363.2|206305.3|206348.9|206271.2|16
1738849420000|2025-02-06 13:43:40|206368.2|206278.2|206369.5|206279.5|206373.4|206283.4|206368.2|206278.2|9
1738849430000|2025-02-06 13:43:50|206373.9|206283.9|206377.3|206287.3|206378.9|206288.9|206369.8|206279.8|12
1738849440000|2025-02-06 13:44:00|206375.1|206285.1|206420.4|206330.4|206428.8|206338.8|206372.1|206282.1|14
1738849450000|2025-02-06 13:44:10|206422.1|206332.1|206450.2|206360.2|206470.5|206397.6|206422.1|206332.1|12
1738849460000|2025-02-06 13:44:20|206453|206363|206463.6|206373.6|206469.7|206379.7|206451.8|206361.8|14
1738849470000|2025-02-06 13:44:30|206471.4|206381.4|206466.9|206376.9|206472.2|206382.2|206465.4|206375.4|5
1738849480000|2025-02-06 13:44:40|206468.6|206378.6|206440.6|206350.6|206469.2|206379.2|206428.7|206338.7|14
1738849490000|2025-02-06 13:44:50|206440.9|206350.9|206436.9|206346.9|206440.9|206350.9|206436.9|206346.9|5
1738849500000|2025-02-06 13:45:00|206438.6|206348.6|206425.2|206335.2|206456.7|206366.7|206424.2|206334.2|13
1738849510000|2025-02-06 13:45:10|206419.2|206329.2|206399.4|206309.4|206419.2|206329.2|206393.9|206303.9|15
1738849520000|2025-02-06 13:45:20|206397|206307|206416|206326|206426.2|206336.2|206395.3|206305.3|26
1738849530000|2025-02-06 13:45:30|206416.7|206326.7|206417|206327|206426.4|206336.4|206415.1|206325.1|17
1738849540000|2025-02-06 13:45:40|206421.4|206331.4|206425.5|206335.5|206429.1|206339.1|206416|206326|13
1738849550000|2025-02-06 13:45:50|206423.3|206333.3|206414.7|206324.7|206425.6|206335.6|206414.7|206324.7|6
1738849560000|2025-02-06 13:46:00|206413.1|206323.1|206413.9|206323.9|206428.6|206338.6|206409|206319|16
1738849570000|2025-02-06 13:46:10|206415.7|206325.7|206415|206325|206418.5|206328.5|206413.3|206323.3|5
1738849580000|2025-02-06 13:46:20|206416.9|206326.9|206395.9|206305.9|206417.3|206327.3|206395.9|206305.9|12
1738849590000|2025-02-06 13:46:30|206398.7|206308.7|206397|206307|206398.7|206308.7|206397|206307|2
1738849600000|2025-02-06 13:46:40|206395.2|206305.2|206383.7|206293.7|206395.2|206305.2|206383.3|206293.3|7
1738849610000|2025-02-06 13:46:50|206380.4|206290.4|206373.8|206283.8|206384.5|206294.5|206373.8|206283.8|7
1738849620000|2025-02-06 13:47:00|206376|206286|206345.1|206295.1|206380|206297.8|206342|206278.2|14
1738849630000|2025-02-06 13:47:10|206342.8|206292.8|206326.6|206236.6|206342.8|206292.8|206301.3|206236.6|4
1738849640000|2025-02-06 13:47:20|206324.7|206234.7|206321.2|206231.2|206324.7|206234.7|206321.2|206231.2|3
1738849650000|2025-02-06 13:47:30|206319.2|206229.2|206322.1|206232.1|206327.8|206237.8|206318.2|206228.2|7
1738849660000|2025-02-06 13:47:40|206324.3|206234.3|206301.9|206251.9|206324.3|206251.9|206301.9|206234.3|2
1738849670000|2025-02-06 13:47:50|206306.1|206256.1|206376.1|206286.1|206376.6|206286.6|206306.1|206256.1|13
1738849680000|2025-02-06 13:48:00|206374.4|206284.4|206335.9|206245.9|206386.7|206296.7|206333.9|206243.9|10
1738849690000|2025-02-06 13:48:10|206339.4|206249.4|206333.8|206243.8|206341.1|206251.1|206333.8|206243.8|11
1738849700000|2025-02-06 13:48:20|206335.8|206245.8|206339.4|206249.4|206342.9|206252.9|206335.8|206245.8|15
1738849710000|2025-02-06 13:48:30|206337.7|206247.7|206335.9|206245.9|206341.2|206251.2|206335.9|206245.9|8
1738849720000|2025-02-06 13:48:40|206338.6|206248.6|206336.2|206246.2|206340.9|206250.9|206335.5|206245.5|13
1738849730000|2025-02-06 13:48:50|206336.9|206246.9|206335.5|206245.5|206341.9|206251.9|206333.3|206243.3|15
1738849740000|2025-02-06 13:49:00|206337.7|206247.7|206334.7|206244.7|206339.9|206249.9|206329.6|206239.6|5
1738849750000|2025-02-06 13:49:10|206332.6|206242.6|206332.6|206242.6|206335|206245|206332.6|206242.6|3
1738849760000|2025-02-06 13:49:20|206335.5|206245.5|206332.1|206242.1|206335.5|206245.5|206332.1|206242.1|3
1738849770000|2025-02-06 13:49:30|206333.7|206243.7|206333.7|206243.7|206333.7|206243.7|206333.7|206243.7|1
1738849780000|2025-02-06 13:49:40|206335.6|206245.6|206320|206230|206336.7|206246.7|206320|206230|9
1738849790000|2025-02-06 13:49:50|206322.9|206232.9|206326.4|206236.4|206326.6|206236.6|206322.9|206232.9|7
1738849800000|2025-02-06 13:50:00|206329.1|206239.1|206310.6|206260.6|206329.1|206260.9|206307.1|206239.1|8
1738849810000|2025-02-06 13:50:10|206308.9|206258.9|206307.3|206257.3|206310.6|206260.6|206306.5|206256.5|5
1738849820000|2025-02-06 13:50:20|206305.2|206255.2|206370|206280|206374.9|206284.9|206305.2|206255.2|7
1738849830000|2025-02-06 13:50:30|206365.8|206275.8|206362.4|206272.4|206365.8|206275.8|206360.4|206270.4|6
1738849840000|2025-02-06 13:50:40|206359.1|206269.1|206337.9|206247.9|206359.1|206269.1|206329.4|206239.4|9
1738849850000|2025-02-06 13:50:50|206340.8|206250.8|206334.5|206244.5|206340.8|206250.8|206332.8|206242.8|7
1738849860000|2025-02-06 13:51:00|206336.5|206246.5|206347.4|206257.4|206348.6|206258.6|206335.6|206245.6|15
1738849870000|2025-02-06 13:51:10|206345.4|206255.4|206336.1|206246.1|206347.5|206257.5|206336.1|206246.1|6
1738849880000|2025-02-06 13:51:20|206338.2|206248.2|206340|206250|206344.4|206254.4|206337.9|206247.9|10
1738849890000|2025-02-06 13:51:30|206335.9|206245.9|206335.9|206245.9|206335.9|206245.9|206335.9|206245.9|1
1738849900000|2025-02-06 13:51:40|206338.7|206248.7|206340.4|206250.4|206340.4|206250.4|206338.7|206248.7|2
1738849910000|2025-02-06 13:51:50|206342.3|206252.3|206335.2|206245.2|206342.4|206252.4|206335.2|206245.2|9
1738849920000|2025-02-06 13:52:00|206333.2|206243.2|206288.3|206198.3|206333.2|206243.2|206286.6|206196.6|11
1738849930000|2025-02-06 13:52:10|206286.6|206196.6|206245.7|206155.7|206286.6|206202.9|206234.7|206155.7|18
1738849940000|2025-02-06 13:52:20|206236.6|206146.6|206174.5|206084.5|206236.6|206146.6|206172|206082|6
1738849950000|2025-02-06 13:52:30|206173.9|206083.9|206171.5|206081.5|206174.4|206084.4|206168|206078|19
1738849960000|2025-02-06 13:52:40|206169.8|206079.8|206181.8|206091.8|206183.6|206105.1|206155.1|206069.5|11
1738849970000|2025-02-06 13:52:50|206179.8|206089.8|206187.6|206097.6|206192|206127.1|206177.1|206089.8|22
1738849980000|2025-02-06 13:53:00|206182.6|206092.6|206179.8|206089.8|206182.6|206092.6|206174.9|206084.9|7
1738849990000|2025-02-06 13:53:10|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|1
1738850000000|2025-02-06 13:53:20|206179.8|206089.8|206178.2|206088.2|206179.8|206089.8|206178.2|206088.2|2
1738850010000|2025-02-06 13:53:30|206171.3|206081.3|206126.9|206036.9|206171.3|206081.3|206121.9|206031.9|14
1738850020000|2025-02-06 13:53:40|206128.6|206038.6|206128.2|206038.2|206131.4|206041.4|206124.8|206034.8|6
1738850030000|2025-02-06 13:53:50|206126.6|206036.6|206157.1|206067.1|206160.5|206070.5|206122.8|206032.8|6
1738850040000|2025-02-06 13:54:00|206159.5|206069.5|206170.5|206080.5|206170.5|206080.5|206159.5|206069.5|6
1738850050000|2025-02-06 13:54:10|206172.6|206082.6|206149.4|206099.4|206177.9|206105.4|206149.4|206082.6|6
1738850060000|2025-02-06 13:54:20|206146.9|206096.9|206126.1|206036.1|206151.2|206101.2|206121.6|206031.6|9
1738850070000|2025-02-06 13:54:30|206131.6|206041.6|206099|206049|206145.7|206055.7|206095.4|206041.6|22
1738850080000|2025-02-06 13:54:40|206101.6|206051.6|206099.4|206049.4|206104.4|206054.4|206097.7|206047.7|10
1738850090000|2025-02-06 13:54:50|206095.8|206045.8|206100|206010|206100.1|206045.8|206082.9|205992.9|15
1738850100000|2025-02-06 13:55:00|206096|206006|206107.6|206017.6|206107.6|206044.2|206087.2|206006|14
1738850110000|2025-02-06 13:55:10|206109.4|206019.4|206109.3|206019.3|206114.5|206024.5|206099.7|206009.7|16
1738850120000|2025-02-06 13:55:20|206110.9|206020.9|206116.3|206026.3|206154.1|206064.1|206110.9|206020.9|12
1738850130000|2025-02-06 13:55:30|206113.1|206023.1|206094.2|206004.2|206113.1|206023.1|206094.2|206004.2|9
1738850140000|2025-02-06 13:55:40|206091.6|206001.6|206080|205990|206095.1|206005.1|206080|205990|14
1738850150000|2025-02-06 13:55:50|206077.6|205987.6|206092.8|206002.8|206096.4|206006.4|206073.3|205983.3|14
1738850160000|2025-02-06 13:56:00|206098|206008|206107.6|206017.6|206111.6|206021.6|206098|206008|12
1738850170000|2025-02-06 13:56:10|206113.8|206023.8|206119.8|206029.8|206124.2|206051.7|206100.1|206010.1|18
1738850180000|2025-02-06 13:56:20|206121.7|206031.7|206113.6|206023.6|206125.6|206035.6|206113.6|206023.6|13
1738850190000|2025-02-06 13:56:30|206111.6|206021.6|206111.6|206021.6|206111.6|206021.6|206111.6|206021.6|1
1738850200000|2025-02-06 13:56:40|206110.1|206020.1|206109.8|206019.8|206111.6|206021.6|206107.6|206017.6|9
1738850210000|2025-02-06 13:56:50|206112|206022|206102.7|206012.7|206114|206024|206098.8|206008.8|9
1738850220000|2025-02-06 13:57:00|206104.3|206014.3|206087.7|205997.7|206109.4|206019.4|206087.7|205997.7|24
1738850230000|2025-02-06 13:57:10|206089.9|205999.9|206074.8|205984.8|206096.7|206006.7|206035.5|205982.8|24
1738850240000|2025-02-06 13:57:20|206071.4|205981.4|206131.2|206041.2|206134.4|206044.4|206071.4|205981.4|17
1738850250000|2025-02-06 13:57:30|206129.6|206039.6|206125.8|206035.8|206133.2|206043.2|206125.8|206035.8|11
1738850260000|2025-02-06 13:57:40|206123.3|206033.3|206054.4|206004.4|206127.4|206037.4|206051.8|205987|11
1738850270000|2025-02-06 13:57:50|206054.2|206004.2|206077.7|205987.7|206085|206008.7|206053.3|205987|19
1738850280000|2025-02-06 13:58:00|206075.4|205985.4|206073.2|205983.2|206079.3|206000|206041.9|205976|16
1738850290000|2025-02-06 13:58:10|206076.8|205986.8|206070.6|205980.6|206079|205989|206062.6|205972.6|21
1738850300000|2025-02-06 13:58:20|206064.5|205974.5|206047.7|205997.7|206064.5|206004|206041.1|205974.5|23
1738850310000|2025-02-06 13:58:30|206049.8|205999.8|206041.8|205991.8|206053.7|206003.7|206039.5|205989.5|21
1738850320000|2025-02-06 13:58:40|206045.4|205995.4|206077.2|205987.2|206080|206001.9|206045.4|205984.5|8
1738850330000|2025-02-06 13:58:50|206079|205989|206093.9|206003.9|206100.3|206010.3|206079|205989|8
1738850340000|2025-02-06 13:59:00|206100.9|206010.9|206078.4|205988.4|206100.9|206023.5|206069.2|205988.4|20
1738850350000|2025-02-06 13:59:10|206080|205990|206074.5|205984.5|206080|205990|206072|205982|9
1738850360000|2025-02-06 13:59:20|206076.2|205986.2|206074.1|205984.1|206080.7|205990.7|206073.9|205983.9|16
1738850370000|2025-02-06 13:59:30|206077.8|205987.8|206044.9|205994.9|206077.8|205996.6|206038.3|205984.1|24
1738850380000|2025-02-06 13:59:40|206042.9|205992.9|206043|205993|206044.7|205994.7|206041.3|205991.3|9
1738850400000|2025-02-06 14:00:00|206044.6|205994.6|205988.2|205898.2|206044.6|205994.6|205967.1|205898.2|22
1738850410000|2025-02-06 14:00:10|205986.2|205896.2|205900.2|205850.2|206000.1|205910.1|205892.2|205842.2|21
1738850420000|2025-02-06 14:00:20|205902.3|205852.3|205966.1|205876.1|205998.7|205908.7|205902.3|205852.3|21
1738850430000|2025-02-06 14:00:30|205967.9|205877.9|205970.8|205880.8|205979.8|205889.8|205963.1|205873.1|14
1738850440000|2025-02-06 14:00:40|205969|205879|205961.9|205871.9|205969|205879|205960.2|205870.2|9
1738850450000|2025-02-06 14:00:50|205959.8|205869.8|205991.2|205901.2|206000.6|205910.6|205959.8|205869.8|14
1738850460000|2025-02-06 14:01:00|205985.5|205895.5|205999.9|205909.9|206000.7|205910.7|205970.3|205880.3|18
1738850470000|2025-02-06 14:01:10|205998.2|205908.2|206039.7|205949.7|206039.7|205949.7|205998.2|205908.2|18
1738850480000|2025-02-06 14:01:20|206040.7|205950.7|206054.3|205964.3|206056.6|205966.6|206036.5|205946.5|16
1738850490000|2025-02-06 14:01:30|206052.4|205962.4|206053.3|205963.3|206054.1|205964.1|206036.8|205946.8|14
1738850500000|2025-02-06 14:01:40|206045.7|205955.7|206052.7|205962.7|206054.2|205964.2|206035.5|205945.5|21
1738850510000|2025-02-06 14:01:50|206040.5|205950.5|206044.3|205954.3|206056.3|205966.3|206037.3|205947.3|20
1738850520000|2025-02-06 14:02:00|206054.1|205964.1|206068.7|205978.7|206074.6|205984.6|206048.8|205958.8|12
1738850530000|2025-02-06 14:02:10|206068.4|205978.4|206093.6|206003.6|206103.6|206013.6|206067|205977|20
1738850540000|2025-02-06 14:02:20|206089.4|205999.4|206136.9|206046.9|206136.9|206046.9|206087.5|205997.5|17
1738850550000|2025-02-06 14:02:30|206135.5|206045.5|206172.5|206082.5|206172.5|206082.5|206128.1|206038.1|23
1738850560000|2025-02-06 14:02:40|206174.1|206084.1|206170.4|206120.4|206191.9|206122.1|206170.4|206084.1|9
1738850570000|2025-02-06 14:02:50|206162.8|206112.8|206162.5|206072.5|206169.6|206119.6|206158.6|206072.5|7
1738850580000|2025-02-06 14:03:00|206164|206074|206164.6|206074.6|206164.6|206074.6|206160.7|206070.7|5
1738850590000|2025-02-06 14:03:10|206167|206077|206168.7|206078.7|206168.7|206078.7|206167|206077|2
1738850600000|2025-02-06 14:03:20|206170.7|206080.7|206128.4|206038.4|206170.7|206080.7|206124.8|206034.8|13
1738850610000|2025-02-06 14:03:30|206131.5|206041.5|206133.6|206043.6|206133.8|206043.8|206128.8|206038.8|12
1738850620000|2025-02-06 14:03:40|206130.1|206040.1|206110.1|206020.1|206134.7|206044.7|206095.6|206005.6|12
1738850630000|2025-02-06 14:03:50|206111.4|206021.4|206087.5|205997.5|206114.7|206024.7|206076|205986|12
1738850640000|2025-02-06 14:04:00|206095.7|206005.7|206087.8|205997.8|206095.7|206005.7|206080|205990|14
1738850650000|2025-02-06 14:04:10|206090|206000|206018.1|205968.1|206090|206000|206017.5|205967.5|9
1738850660000|2025-02-06 14:04:20|206013.4|205963.4|206033.5|205943.5|206036.9|205963.4|206013.4|205938.7|12
1738850670000|2025-02-06 14:04:30|206035.2|205945.2|206031.8|205941.8|206037.9|205947.9|206031.7|205941.7|9
1738850680000|2025-02-06 14:04:40|206033.6|205943.6|206087.4|205997.4|206087.4|206016.8|206033.6|205943.6|11
1738850690000|2025-02-06 14:04:50|206089.9|205999.9|206089.6|205999.6|206093.1|206003.1|206089.6|205999.6|4
1738850700000|2025-02-06 14:05:00|206086.6|205996.6|206091|206001|206091|206001|206085.7|205995.7|7
1738850710000|2025-02-06 14:05:10|206089.4|205999.4|206089.2|205999.2|206089.4|205999.4|206087.6|205997.6|3
1738850720000|2025-02-06 14:05:20|206085|205995|206083.4|205993.4|206085|205995|206083.4|205993.4|2
1738850730000|2025-02-06 14:05:30|206087.6|205997.6|206045.6|205955.6|206087.6|205997.6|206045.6|205955.6|12
1738850740000|2025-02-06 14:05:40|206043.5|205953.5|206034.2|205944.2|206046.1|205956.1|206032.1|205942.1|13
1738850750000|2025-02-06 14:05:50|206031.3|205941.3|206032.8|205942.8|206035.4|205945.4|206031.3|205941.3|8
1738850760000|2025-02-06 14:06:00|206031|205941|206029.5|205939.5|206038.2|205948.2|206029.4|205939.4|13
1738850770000|2025-02-06 14:06:10|206033.1|205943.1|206039|205949|206041.8|205951.8|206033.1|205943.1|15
1738850780000|2025-02-06 14:06:20|206036.2|205946.2|206044.1|205954.1|206044.1|205954.1|206035.2|205945.2|13
1738850790000|2025-02-06 14:06:30|206041.7|205951.7|206001.8|205951.8|206041.7|205953.8|205994.7|205944.7|8
1738850800000|2025-02-06 14:06:40|206001.7|205951.7|205907.1|205817.1|206001.7|205951.7|205903.4|205813.4|10
1738850810000|2025-02-06 14:06:50|205904.9|205814.9|205976.3|205886.3|205976.3|205886.3|205902.7|205812.7|16
1738850820000|2025-02-06 14:07:00|205974.4|205884.4|205969.2|205919.2|205987.8|205927|205967.7|205884.4|14
1738850830000|2025-02-06 14:07:10|205967.1|205917.1|205989.4|205899.4|205996.1|205917.1|205967.1|205890.4|5
1738850840000|2025-02-06 14:07:20|205982.2|205892.2|205972.6|205922.6|205987.9|205924.6|205972.6|205890.9|8
1738850850000|2025-02-06 14:07:30|205979.2|205929.2|205987.9|205897.9|205996|205929.2|205979.2|205895.3|10
1738850860000|2025-02-06 14:07:40|205989.6|205899.6|205987.1|205897.1|205991.3|205901.3|205986.9|205896.9|20
1738850870000|2025-02-06 14:07:50|205988.9|205898.9|205990.9|205900.9|205991.6|205901.6|205988.9|205898.9|5
1738850880000|2025-02-06 14:08:00|205989.2|205899.2|205994.2|205904.2|205994.2|205904.2|205989.2|205899.2|4
1738850890000|2025-02-06 14:08:10|205995.9|205905.9|205995.8|205905.8|205997.5|205907.5|205995.8|205905.8|3
1738850900000|2025-02-06 14:08:20|205997.5|205907.5|206001.6|205911.6|206012|205922|205997.5|205907.5|8
1738850910000|2025-02-06 14:08:30|205999.8|205909.8|205999.3|205909.3|205999.8|205909.8|205997.6|205907.6|3
1738850930000|2025-02-06 14:08:50|206001.2|205911.2|205997.5|205907.5|206005.1|205915.1|205997.5|205907.5|3
1738850940000|2025-02-06 14:09:00|205999.6|205909.6|206064.1|205974.1|206069.7|205979.7|205999.6|205909.6|13
1738850950000|2025-02-06 14:09:10|206066.6|205976.6|206073|205983|206074.5|205984.5|206064.3|205974.3|8
1738850960000|2025-02-06 14:09:20|206073.8|205983.8|206045.2|205955.2|206073.8|205983.8|206045.2|205955.2|7
1738850970000|2025-02-06 14:09:30|206047|205957|206051|205961|206051|205961|206047|205957|2
1738850980000|2025-02-06 14:09:40|206053.2|205963.2|206051.5|205961.5|206053.2|205963.2|206049.5|205959.5|4
1738850990000|2025-02-06 14:09:50|206048.4|205958.4|206047.8|205957.8|206050.7|205960.7|206047.4|205957.4|8
1738851000000|2025-02-06 14:10:00|206043.4|205953.4|206049.2|205959.2|206050.1|205960.1|206043.4|205953.4|12
1738851010000|2025-02-06 14:10:10|206045.4|205955.4|206050|205960|206050|205960|206043.7|205953.7|6
1738851020000|2025-02-06 14:10:20|206046.1|205956.1|206033.8|205943.8|206048.2|205958.2|206030.4|205940.4|8
1738851030000|2025-02-06 14:10:30|206035.1|205945.1|206040.6|205950.6|206042.6|205952.6|206034.1|205944.1|13
1738851040000|2025-02-06 14:10:40|206038.3|205948.3|206034.3|205944.3|206042.4|205952.4|206034.3|205944.3|17
1738851050000|2025-02-06 14:10:50|206035.3|205945.3|206035.3|205945.3|206035.3|205945.3|206034.5|205944.5|3
1738851060000|2025-02-06 14:11:00|206033.6|205943.6|206004.3|205914.3|206033.6|205943.6|206003.7|205913.7|12
1738851070000|2025-02-06 14:11:10|206002.6|205912.6|206021|205931|206021|205931|205992.3|205902.3|15
1738851080000|2025-02-06 14:11:20|206021.5|205931.5|206062.4|205972.4|206062.4|205972.4|206021.5|205931.5|28
1738851090000|2025-02-06 14:11:30|206064.4|205974.4|206078.4|205988.4|206080.4|205990.4|206062.4|205972.4|10
1738851100000|2025-02-06 14:11:40|206080|205990|206093.7|206003.7|206096.6|206006.6|206080|205990|12
1738851110000|2025-02-06 14:11:50|206096.2|206006.2|206116.9|206026.9|206116.9|206026.9|206091.3|206001.3|19
1738851120000|2025-02-06 14:12:00|206118.5|206028.5|206123|206033|206125.1|206035.1|206118.5|206028.5|6
1738851130000|2025-02-06 14:12:10|206126.1|206036.1|206134.1|206044.1|206134.9|206044.9|206126.1|206036.1|18
1738851140000|2025-02-06 14:12:20|206131.9|206041.9|206108|206018|206133.9|206043.9|206072|206005.8|16
1738851150000|2025-02-06 14:12:30|206106.1|206016.1|206040.6|205950.6|206106.1|206016.1|206040.6|205950.6|15
1738851160000|2025-02-06 14:12:40|206038.6|205948.6|206035.2|205945.2|206042.6|205952.6|206034.9|205944.9|8
1738851170000|2025-02-06 14:12:50|206035.9|205945.9|206035.9|205945.9|206035.9|205945.9|206035.9|205945.9|1
1738851180000|2025-02-06 14:13:00|206037.9|205947.9|206034.2|205944.2|206037.9|205947.9|206034.2|205944.2|3
1738851190000|2025-02-06 14:13:10|206035.9|205945.9|206035.9|205945.9|206035.9|205945.9|206035.9|205945.9|1
1738851200000|2025-02-06 14:13:20|206038.1|205948.1|206038.9|205948.9|206052.1|205967.3|206017.3|205943.9|12
1738851210000|2025-02-06 14:13:30|206041.5|205951.5|206041.5|205951.5|206041.5|205951.5|206041.5|205951.5|1
1738851220000|2025-02-06 14:13:40|206043.1|205953.1|206040|205950|206043.1|205953.1|206040|205950|3
1738851230000|2025-02-06 14:13:50|206042|205952|206039.2|205949.2|206042|205952|206039.2|205949.2|2
1738851240000|2025-02-06 14:14:00|206037.4|205947.4|206040|205950|206040|205950|206034.6|205944.6|4
1738851250000|2025-02-06 14:14:10|206043.5|205953.5|206036.6|205946.6|206043.8|205953.8|206034.2|205944.2|16
1738851260000|2025-02-06 14:14:20|206032.3|205942.3|206039|205949|206040.6|205950.6|206032.3|205942.3|7
1738851270000|2025-02-06 14:14:30|206040.7|205950.7|206043.7|205953.7|206044|205954|206040.7|205950.7|4
1738851280000|2025-02-06 14:14:40|206042.9|205952.9|206044.9|205954.9|206044.9|205954.9|206042.9|205952.9|2
1738851290000|2025-02-06 14:14:50|206043.1|205953.1|206042.9|205952.9|206043.5|205953.5|206038.1|205948.1|12
1738851300000|2025-02-06 14:15:00|206040.3|205950.3|206040.3|205950.3|206043.3|205953.3|206040.3|205950.3|7
1738851310000|2025-02-06 14:15:10|206043.3|205953.3|206037.2|205947.2|206043.3|205953.3|206037.2|205947.2|6
1738851320000|2025-02-06 14:15:20|206040|205950|206042.7|205952.7|206043.3|205953.3|206040|205950|7
1738851330000|2025-02-06 14:15:30|206039.4|205949.4|206038.5|205948.5|206042|205952|206035.6|205945.6|8
1738851340000|2025-02-06 14:15:40|206036.1|205946.1|206003.9|205953.9|206036.1|205960.1|206003.9|205935.1|9
1738851350000|2025-02-06 14:15:50|205998.7|205948.7|205893.2|205803.2|205998.7|205948.7|205857|205796.6|15
1738851360000|2025-02-06 14:16:00|205897.4|205807.4|205852.6|205762.6|205907.8|205817.8|205852.6|205762.6|13
1738851370000|2025-02-06 14:16:10|205847.2|205757.2|205863.4|205773.4|205870.5|205780.5|205847.2|205757.2|22
1738851380000|2025-02-06 14:16:20|205865.2|205775.2|205822.5|205772.5|205868.5|205782.5|205800.4|205710.4|12
1738851390000|2025-02-06 14:16:30|205837.6|205747.6|205833.8|205743.8|205848.1|205758.1|205833.8|205743.8|11
1738851400000|2025-02-06 14:16:40|205832|205742|205803.5|205713.5|205832|205742|205749|205692.3|18
1738851410000|2025-02-06 14:16:50|205794.1|205704.1|205752.2|205702.2|205800.4|205710.4|205743.6|205693.3|14
1738851420000|2025-02-06 14:17:00|205743|205693|205745.4|205695.4|205748.4|205698.4|205737.9|205687.9|15
1738851430000|2025-02-06 14:17:10|205748.2|205698.2|205751.1|205701.1|205753.5|205703.5|205738|205688|12
1738851440000|2025-02-06 14:17:20|205749.1|205699.1|205774.5|205684.5|205775.6|205699.7|205739|205682.4|11
1738851450000|2025-02-06 14:17:30|205770.5|205680.5|205761.7|205671.7|205774|205684|205755.8|205665.8|13
1738851460000|2025-02-06 14:17:40|205765.2|205675.2|205761.3|205671.3|205765.2|205675.2|205755.3|205665.3|7
1738851470000|2025-02-06 14:17:50|205766.1|205676.1|205760.5|205670.5|205766.1|205676.1|205760.5|205670.5|3
1738851480000|2025-02-06 14:18:00|205756.1|205666.1|205760.2|205670.2|205760.2|205670.2|205755.9|205665.9|4
1738851490000|2025-02-06 14:18:10|205755.5|205665.5|205760.6|205670.6|205760.6|205670.6|205755.5|205665.5|4
1738851500000|2025-02-06 14:18:20|205762.7|205672.7|205769.7|205679.7|205784.7|205694.7|205762.2|205672.2|24
1738851510000|2025-02-06 14:18:30|205772.3|205682.3|205697.9|205607.9|205772.3|205691.8|205642|205592|16
1738851520000|2025-02-06 14:18:40|205696|205606|205722.5|205632.5|205722.5|205632.5|205696|205606|4
1738851530000|2025-02-06 14:18:50|205720.2|205630.2|205708.8|205618.8|205741.5|205691.5|205707.2|205617.2|16
1738851540000|2025-02-06 14:19:00|205710.8|205620.8|205725.7|205635.7|205742.8|205652.8|205686.7|205617.4|18
1738851550000|2025-02-06 14:19:10|205719.5|205629.5|205729.2|205639.2|205731.3|205677.6|205703.3|205613.3|15
1738851560000|2025-02-06 14:19:20|205736.7|205646.7|205719.3|205669.3|205736.7|205678.7|205717.1|205638.4|20
1738851570000|2025-02-06 14:19:30|205730.4|205640.4|205722.7|205672.7|205737.3|205680.7|205721|205640.4|11
1738851580000|2025-02-06 14:19:40|205726|205676|205776.9|205686.9|205778.1|205688.1|205726|205669|17
1738851590000|2025-02-06 14:19:50|205776.2|205686.2|205780.3|205690.3|205780.8|205690.8|205752.1|205662.1|20
1738851600000|2025-02-06 14:20:00|205782.6|205692.6|205788|205698|205788|205698|205782.6|205692.6|3
1738851610000|2025-02-06 14:20:10|205786.3|205696.3|205784.6|205694.6|205788.6|205698.6|205783.4|205693.4|14
1738851620000|2025-02-06 14:20:20|205787.5|205697.5|205771.3|205721.3|205789.6|205721.3|205766.3|205697.5|5
1738851630000|2025-02-06 14:20:30|205765.8|205715.8|205858.1|205768.1|205858.6|205768.6|205765.8|205715.8|14
1738851640000|2025-02-06 14:20:40|205851|205761|205856|205766|205862.7|205772.7|205846.7|205756.7|13
1738851650000|2025-02-06 14:20:50|205858.2|205768.2|205829.1|205779.1|205858.2|205779.1|205829.1|205762.5|5
1738851660000|2025-02-06 14:21:00|205829.4|205779.4|205870.6|205780.6|205870.6|205781.7|205829.4|205772.9|9
1738851670000|2025-02-06 14:21:10|205868.6|205778.6|205868.7|205778.7|205869.1|205779.1|205866.2|205776.2|6
1738851680000|2025-02-06 14:21:20|205872.7|205782.7|205906.3|205816.3|205906.3|205816.3|205872.7|205782.7|4
1738851690000|2025-02-06 14:21:30|205909.7|205819.7|205914|205824|205914|205824|205909.7|205819.7|2
1738851700000|2025-02-06 14:21:40|205910.7|205820.7|205880.5|205790.5|205910.7|205820.7|205876.8|205786.8|14
1738851710000|2025-02-06 14:21:50|205873.6|205783.6|205878.6|205788.6|205881.2|205791.2|205873.6|205783.6|4
1738851720000|2025-02-06 14:22:00|205881.1|205791.1|205879.5|205789.5|205881.1|205791.1|205873.8|205783.8|7
1738851730000|2025-02-06 14:22:10|205875.8|205785.8|205876.1|205786.1|205883|205793|205875.8|205785.8|5
1738851740000|2025-02-06 14:22:20|205880.4|205790.4|205890.1|205840.1|205890.1|205840.1|205879.4|205789.4|10
1738851750000|2025-02-06 14:22:30|205886.2|205836.2|205889.8|205839.8|205891.8|205841.8|205886.2|205836.2|6
1738851760000|2025-02-06 14:22:40|205891.5|205841.5|205880.6|205790.6|205891.5|205841.5|205874.8|205784.8|6
1738851770000|2025-02-06 14:22:50|205882.2|205792.2|205881.9|205791.9|205883.8|205793.8|205873.5|205783.5|14
1738851780000|2025-02-06 14:23:00|205880.3|205790.3|205860.6|205770.6|205880.3|205790.3|205846|205756|11
1738851790000|2025-02-06 14:23:10|205861.6|205771.6|205879.2|205789.2|205879.2|205789.2|205860.7|205770.7|8
1738851800000|2025-02-06 14:23:20|205876|205786|205875|205785|205895.6|205830.2|205875|205785|16
1738851810000|2025-02-06 14:23:30|205878.6|205788.6|205867.7|205777.7|205878.6|205788.6|205847.6|205757.6|13
1738851820000|2025-02-06 14:23:40|205859.4|205769.4|205839|205749|205862.4|205772.4|205830.7|205740.7|15
1738851830000|2025-02-06 14:23:50|205837.1|205747.1|205833.3|205743.3|205837.1|205747.1|205833.3|205743.3|3
1738851840000|2025-02-06 14:24:00|205836.5|205746.5|205784.6|205694.6|205838|205748|205779.6|205689.6|10
1738851850000|2025-02-06 14:24:10|205786.5|205696.5|205796.8|205706.8|205799.3|205709.3|205785.2|205695.2|18
1738851860000|2025-02-06 14:24:20|205794.9|205704.9|205798|205708|205801.3|205711.3|205792.8|205702.8|14
1738851870000|2025-02-06 14:24:30|205798.1|205708.1|205796.6|205706.6|205798.3|205708.3|205794.1|205704.1|16
1738851880000|2025-02-06 14:24:40|205797.3|205707.3|205807|205717|205807|205717|205797.3|205707.3|10
1738851890000|2025-02-06 14:24:50|205808.7|205718.7|205802.2|205712.2|205808.7|205718.7|205797.8|205707.8|12
1738851900000|2025-02-06 14:25:00|205801.9|205711.9|205801.9|205711.9|205803.1|205713.1|205799.6|205709.6|13
1738851910000|2025-02-06 14:25:10|205802.2|205712.2|205804.1|205714.1|205804.7|205714.7|205802.2|205712.2|8
1738851920000|2025-02-06 14:25:20|205804.4|205714.4|205826.1|205736.1|205826.1|205761|205797.8|205707.8|16
1738851930000|2025-02-06 14:25:30|205824.1|205734.1|205826.8|205736.8|205830.7|205740.7|205768.3|205718.3|4
1738851940000|2025-02-06 14:25:40|205821.4|205731.4|205826.2|205736.2|205826.2|205736.2|205821.4|205731.4|4
1738851950000|2025-02-06 14:25:50|205828.1|205738.1|205860.1|205770.1|205860.1|205770.1|205827.1|205737.1|8
1738851960000|2025-02-06 14:26:00|205858.4|205768.4|205874.8|205784.8|205874.8|205813.5|205858.1|205768.1|14
1738851970000|2025-02-06 14:26:10|205872.9|205782.9|205872.1|205782.1|205872.9|205782.9|205868.8|205778.8|9
1738851980000|2025-02-06 14:26:20|205870.2|205780.2|205839.5|205749.5|205870.2|205780.2|205835.7|205745.7|14
1738851990000|2025-02-06 14:26:30|205833.5|205743.5|205829.6|205739.6|205834.3|205744.3|205828.1|205738.1|4
1738852000000|2025-02-06 14:26:40|205824.6|205734.6|205824.7|205734.7|205828.6|205738.6|205824.6|205734.6|4
1738852010000|2025-02-06 14:26:50|205829.3|205739.3|205829.2|205739.2|205829.3|205739.3|205825.6|205735.6|4
1738852020000|2025-02-06 14:27:00|205830.8|205740.8|205829.1|205739.1|205830.8|205740.8|205814.7|205724.7|12
1738852030000|2025-02-06 14:27:10|205830.8|205740.8|205829.4|205739.4|205830.8|205740.8|205826.4|205736.4|3
1738852040000|2025-02-06 14:27:20|205813|205723|205782.5|205692.5|205813|205723|205778.6|205688.6|14
1738852050000|2025-02-06 14:27:30|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|1
1738852060000|2025-02-06 14:27:40|205786.4|205696.4|205796.4|205706.4|205805.4|205715.4|205786.4|205696.4|18
1738852070000|2025-02-06 14:27:50|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|1
1738852080000|2025-02-06 14:28:00|205789.6|205699.6|205800.6|205710.6|205800.6|205710.6|205789.6|205699.6|4
1738852090000|2025-02-06 14:28:10|205796.5|205706.5|205792.2|205702.2|205796.5|205706.5|205790.8|205700.8|8
1738852100000|2025-02-06 14:28:20|205794.7|205704.7|205827.9|205737.9|205827.9|205737.9|205794.7|205704.7|9
1738852110000|2025-02-06 14:28:30|205825.9|205735.9|205827.7|205737.7|205827.7|205737.7|205825.9|205735.9|2
1738852120000|2025-02-06 14:28:40|205825.1|205735.1|205829.1|205739.1|205829.1|205739.1|205823.5|205733.5|5
1738852130000|2025-02-06 14:28:50|205826.8|205736.8|205831.1|205741.1|205831.4|205741.4|205826.8|205736.8|7
1738852140000|2025-02-06 14:29:00|205827.2|205737.2|205833.4|205743.4|205833.4|205743.4|205827.2|205737.2|5
1738852150000|2025-02-06 14:29:10|205831.4|205741.4|205836.3|205746.3|205859|205769|205829.4|205739.4|13
1738852160000|2025-02-06 14:29:20|205843.5|205753.5|205863.1|205773.1|205867.4|205777.4|205841.3|205751.3|9
1738852170000|2025-02-06 14:29:30|205861.4|205771.4|205863.4|205773.4|205863.4|205773.4|205861.4|205771.4|2
1738852180000|2025-02-06 14:29:40|205861.4|205771.4|205841.8|205751.8|205861.4|205771.4|205835.5|205745.5|17
1738852190000|2025-02-06 14:29:50|205843.5|205753.5|205843.3|205753.3|205843.5|205753.5|205836.4|205746.4|6
1738852200000|2025-02-06 14:30:00|205841.1|205751.1|205830.2|205740.2|205841.1|205751.1|205823.8|205733.8|5
1738852210000|2025-02-06 14:30:10|205831.8|205741.8|205842|205752|205842|205752|205831.8|205741.8|8
1738852220000|2025-02-06 14:30:20|205842.9|205752.9|205846.5|205756.5|205848.8|205758.8|205836.3|205746.3|12
1738852230000|2025-02-06 14:30:30|205843.8|205753.8|205836.9|205746.9|205844.9|205754.9|205836.2|205746.2|17
1738852240000|2025-02-06 14:30:40|205843.3|205753.3|205779.3|205729.3|205845|205755|205770.6|205720.6|11
1738852250000|2025-02-06 14:30:50|205773|205723|205754.2|205704.2|205779.4|205729.4|205738.3|205688.3|8
1738852260000|2025-02-06 14:31:00|205752.6|205702.6|205692.8|205642.8|205752.7|205702.7|205683.8|205622.7|23
1738852270000|2025-02-06 14:31:10|205718.8|205628.8|205689.8|205639.8|205722.7|205645.9|205681.4|205623.6|14
1738852280000|2025-02-06 14:31:20|205686.9|205636.9|205700.4|205610.4|205701.4|205636.9|205680.6|205608.1|6
1738852290000|2025-02-06 14:31:30|205702.7|205612.7|205701.2|205611.2|205704.5|205614.5|205698.4|205608.4|11
1738852300000|2025-02-06 14:31:40|205703.7|205613.7|205704.1|205614.1|205704.1|205614.1|205697.4|205607.4|6
1738852310000|2025-02-06 14:31:50|205704.9|205614.9|205672.8|205622.8|205705.3|205622.8|205664.8|205604.1|9
1738852320000|2025-02-06 14:32:00|205675.2|205625.2|205682.1|205592.1|205685.2|205625.2|205648.7|205582.7|17
1738852330000|2025-02-06 14:32:10|205683.8|205593.8|205698.3|205608.3|205698.3|205608.3|205647.7|205583.4|17
1738852340000|2025-02-06 14:32:20|205701.9|205611.9|205760.5|205670.5|205760.5|205670.5|205699.3|205609.3|13
1738852350000|2025-02-06 14:32:30|205770.5|205680.5|205762.8|205672.8|205772.8|205689.7|205727|205657.2|24
1738852360000|2025-02-06 14:32:40|205723.4|205673.4|205768.3|205678.3|205769|205679|205723.4|205651.3|19
1738852370000|2025-02-06 14:32:50|205755.5|205665.5|205764.2|205674.2|205764.2|205685.3|205724.6|205662.6|20
1738852380000|2025-02-06 14:33:00|205758.6|205668.6|205757.3|205667.3|205770.6|205690.1|205731.5|205657.1|21
1738852390000|2025-02-06 14:33:10|205763.4|205673.4|205758.9|205668.9|205763.4|205673.4|205756.6|205666.6|8
1738852400000|2025-02-06 14:33:20|205756|205666|205756.8|205666.8|205759|205669|205748.2|205658.2|10
1738852410000|2025-02-06 14:33:30|205762.3|205672.3|205715.7|205625.7|205762.3|205672.3|205684.4|205625.7|15
1738852420000|2025-02-06 14:33:40|205718.5|205628.5|205692.1|205642.1|205724.5|205646.1|205683.1|205617.5|14
1738852430000|2025-02-06 14:33:50|205694.7|205644.7|205689.3|205639.3|205728.6|205647|205687.6|205631|15
1738852440000|2025-02-06 14:34:00|205691.6|205641.6|205687.3|205597.3|205721.9|205646.5|205680.1|205590.5|14
1738852450000|2025-02-06 14:34:10|205680.4|205590.4|205687.6|205597.6|205691.1|205614.9|205648.9|205586.2|17
1738852460000|2025-02-06 14:34:20|205679.9|205589.9|205681.8|205591.8|205687.9|205606.6|205648|205589.9|14
1738852470000|2025-02-06 14:34:30|205682.1|205592.1|205686|205596|205691.9|205601.9|205678.9|205588.9|19
1738852480000|2025-02-06 14:34:40|205679.9|205589.9|205649.7|205599.7|205700.9|205610.9|205646.6|205586.8|23
1738852490000|2025-02-06 14:34:50|205643.1|205553.1|205647.7|205557.7|205651.3|205561.3|205640.9|205550.9|11
1738852500000|2025-02-06 14:35:00|205649.7|205559.7|205647.5|205557.5|205649.7|205559.7|205641.9|205551.9|5
1738852510000|2025-02-06 14:35:10|205649.3|205559.3|205617.3|205567.3|205652.5|205567.3|205610.9|205556.1|10
1738852520000|2025-02-06 14:35:20|205614.7|205564.7|205600.5|205550.5|205614.7|205564.7|205590|205540|14
1738852530000|2025-02-06 14:35:30|205598.7|205548.7|205548.4|205498.4|205600.5|205550.5|205541.6|205484.2|7
1738852540000|2025-02-06 14:35:40|205550.2|205500.2|205538.1|205448.1|205560.5|205510.5|205523|205433|25
1738852550000|2025-02-06 14:35:50|205531.8|205441.8|205562.1|205472.1|205568.1|205479.2|205524.9|205434.9|17
1738852560000|2025-02-06 14:36:00|205564.1|205474.1|205618.8|205528.8|205620|205530|205564.1|205474.1|13
1738852570000|2025-02-06 14:36:10|205622.5|205532.5|205631.6|205541.6|205633.6|205543.6|205622.5|205532.5|11
1738852580000|2025-02-06 14:36:20|205631.3|205541.3|205630.8|205540.8|205631.3|205541.3|205615|205525|12
1738852590000|2025-02-06 14:36:30|205622.4|205532.4|205618|205528|205631|205541|205614.4|205524.4|15
1738852600000|2025-02-06 14:36:40|205613.9|205523.9|205619.7|205529.7|205619.7|205529.7|205611.2|205521.2|7
1738852610000|2025-02-06 14:36:50|205615.4|205525.4|205630.8|205540.8|205632.5|205542.5|205615.4|205525.4|13
1738852620000|2025-02-06 14:37:00|205630.9|205540.9|205614.1|205524.1|205630.9|205540.9|205614|205524|10
1738852630000|2025-02-06 14:37:10|205612.4|205522.4|205578.5|205488.5|205613.3|205523.3|205572.5|205482.5|18
1738852640000|2025-02-06 14:37:20|205580.8|205490.8|205577.7|205487.7|205582.8|205492.8|205571.5|205481.5|24
1738852650000|2025-02-06 14:37:30|205573.3|205483.3|205549.2|205459.2|205578.6|205488.6|205541.1|205451.1|20
1738852660000|2025-02-06 14:37:40|205548.7|205458.7|205542.1|205452.1|205551.3|205461.3|205540.9|205450.9|20
1738852670000|2025-02-06 14:37:50|205548.7|205458.7|205548.2|205458.2|205550.5|205460.5|205541|205451|18
1738852680000|2025-02-06 14:38:00|205548.4|205458.4|205552.9|205462.9|205554.2|205464.2|205545.6|205455.6|12
1738852690000|2025-02-06 14:38:10|205544.3|205454.3|205567.3|205477.3|205576.6|205486.6|205544.3|205454.3|11
1738852700000|2025-02-06 14:38:20|205571.4|205481.4|205590.2|205500.2|205601.7|205511.7|205571.4|205481.4|15
1738852710000|2025-02-06 14:38:30|205592|205502|205600.1|205510.1|205600.1|205510.1|205583.8|205493.8|17
1738852720000|2025-02-06 14:38:40|205597.2|205507.2|205568|205478|205597.6|205507.6|205550.7|205476.3|23
1738852730000|2025-02-06 14:38:50|205565.1|205475.1|205569|205479|205569|205479|205514.7|205464.7|7
1738852740000|2025-02-06 14:39:00|205567.2|205477.2|205548.2|205498.2|205602.8|205512.8|205548.2|205477.2|13
1738852750000|2025-02-06 14:39:10|205549.9|205499.9|205616.1|205526.1|205616.1|205526.1|205549.6|205499.6|15
1738852760000|2025-02-06 14:39:20|205619.6|205529.6|205623.9|205533.9|205627.9|205537.9|205615.6|205525.6|11
1738852770000|2025-02-06 14:39:30|205624.4|205534.4|205604.8|205514.8|205628.7|205538.7|205604.8|205514.8|13
1738852780000|2025-02-06 14:39:40|205606.9|205516.9|205632.6|205542.6|205633.5|205563.9|205606.6|205516.6|14
1738852790000|2025-02-06 14:39:50|205611.5|205521.5|205628.5|205538.5|205628.5|205538.5|205603.1|205513.1|13
1738852800000|2025-02-06 14:40:00|205629.5|205539.5|205618.4|205528.4|205643.1|205553.1|205618.4|205528.4|21
1738852810000|2025-02-06 14:40:10|205623.4|205533.4|205625.8|205535.8|205625.8|205535.8|205616.9|205526.9|6
1738852820000|2025-02-06 14:40:20|205629.2|205539.2|205640.2|205550.2|205642.6|205552.6|205624|205534|16
1738852830000|2025-02-06 14:40:30|205632.8|205542.8|205628.1|205538.1|205639.1|205549.1|205623.1|205533.1|9
1738852840000|2025-02-06 14:40:40|205624.2|205534.2|205628|205538|205634.6|205544.6|205622.3|205532.3|8
1738852850000|2025-02-06 14:40:50|205624.8|205534.8|205587.4|205497.4|205624.8|205534.8|205563.8|205473.8|19
1738852860000|2025-02-06 14:41:00|205597.2|205507.2|205603.1|205513.1|205610.5|205520.5|205596.3|205506.3|18
1738852870000|2025-02-06 14:41:10|205605.9|205515.9|205646.8|205556.8|205659.4|205569.4|205605.9|205515.9|16
1738852880000|2025-02-06 14:41:20|205652.3|205562.3|205659.8|205569.8|205659.8|205569.8|205642.2|205552.2|13
1738852890000|2025-02-06 14:41:30|205658.7|205568.7|205658.6|205568.6|205658.7|205568.7|205653.5|205563.5|7
1738852900000|2025-02-06 14:41:40|205661.2|205571.2|205660.6|205570.6|205661.2|205571.2|205660.6|205570.6|2
1738852910000|2025-02-06 14:41:50|205658.8|205568.8|205638.7|205548.7|205658.8|205568.8|205619.7|205529.7|19
1738852920000|2025-02-06 14:42:00|205631.9|205541.9|205620.6|205530.6|205638.3|205548.3|205615.6|205525.6|22
1738852930000|2025-02-06 14:42:10|205618.9|205528.9|205620.4|205530.4|205620.5|205530.5|205616.1|205526.1|8
1738852940000|2025-02-06 14:42:20|205617.8|205527.8|205620.8|205530.8|205620.8|205530.8|205615.9|205525.9|12
1738852950000|2025-02-06 14:42:30|205619.5|205529.5|205620.8|205530.8|205620.8|205530.8|205619.5|205529.5|2
1738852960000|2025-02-06 14:42:40|205623.2|205533.2|205623.8|205533.8|205623.8|205533.8|205614.8|205524.8|12
1738852970000|2025-02-06 14:42:50|205618.4|205528.4|205615.2|205525.2|205623.7|205533.7|205599.7|205509.7|20
1738852980000|2025-02-06 14:43:00|205615.5|205525.5|205584.7|205494.7|205626.2|205536.2|205581.7|205491.7|15
1738852990000|2025-02-06 14:43:10|205588.7|205498.7|205588.7|205498.7|205588.7|205498.7|205578|205488|12
1738853000000|2025-02-06 14:43:20|205586.1|205496.1|205588.7|205498.7|205589.5|205499.5|205585.2|205495.2|10
1738853010000|2025-02-06 14:43:30|205589.3|205499.3|205589.3|205499.3|205589.3|205499.3|205589.3|205499.3|1
1738853020000|2025-02-06 14:43:40|205587.1|205497.1|205591.9|205501.9|205591.9|205501.9|205584.9|205494.9|6
1738853030000|2025-02-06 14:43:50|205597.5|205507.5|205590.1|205500.1|205600.9|205510.9|205584.6|205494.6|7
1738853040000|2025-02-06 14:44:00|205585.6|205495.6|205571.7|205481.7|205602.9|205512.9|205567|205477|10
1738853050000|2025-02-06 14:44:10|205571.3|205481.3|205574.8|205484.8|205574.8|205484.8|205571.3|205481.3|2
1738853060000|2025-02-06 14:44:20|205571.1|205481.1|205571.1|205481.1|205571.1|205481.1|205571.1|205481.1|1
1738853070000|2025-02-06 14:44:30|205571.6|205481.6|205539.1|205449.1|205571.6|205481.6|205536.5|205446.5|7
1738853080000|2025-02-06 14:44:40|205536|205446|205538.6|205448.6|205545.3|205455.3|205535.2|205445.2|13
1738853090000|2025-02-06 14:44:50|205545.7|205455.7|205538.3|205448.3|205556.4|205466.4|205534.5|205444.5|17
1738853100000|2025-02-06 14:45:00|205535.1|205445.1|205539.2|205449.2|205552|205462|205532.3|205442.3|16
1738853110000|2025-02-06 14:45:10|205541.8|205451.8|205547.8|205457.8|205553.3|205463.3|205541.8|205451.8|6
1738853120000|2025-02-06 14:45:20|205544.6|205454.6|205543.6|205453.6|205544.6|205454.6|205537.9|205447.9|7
1738853130000|2025-02-06 14:45:30|205545.7|205455.7|205546.1|205456.1|205555.7|205465.7|205545.7|205455.7|10
1738853140000|2025-02-06 14:45:40|205553.1|205463.1|205562.9|205472.9|205578.8|205488.8|205547.7|205457.7|14
1738853150000|2025-02-06 14:45:50|205565.6|205475.6|205578|205488|205578|205488|205563|205473|19
1738853160000|2025-02-06 14:46:00|205580.8|205490.8|205581.9|205491.9|205585.8|205495.8|205576.3|205486.3|8
1738853170000|2025-02-06 14:46:10|205576.3|205486.3|205577.9|205487.9|205583.2|205493.2|205574.8|205484.8|6
1738853180000|2025-02-06 14:46:20|205583.3|205493.3|205578.6|205488.6|205583.3|205493.3|205576.1|205486.1|10
1738853190000|2025-02-06 14:46:30|205581.3|205491.3|205581.1|205491.1|205581.3|205491.3|205575.7|205485.7|5
1738853200000|2025-02-06 14:46:40|205586.4|205496.4|205618.9|205528.9|205620.8|205530.8|205581.1|205491.1|12
1738853210000|2025-02-06 14:46:50|205621.2|205531.2|205716.2|205626.2|205718.3|205628.3|205621.2|205531.2|11
1738853220000|2025-02-06 14:47:00|205720.2|205630.2|205743.4|205653.4|205745.5|205655.5|205720.2|205630.2|13
1738853230000|2025-02-06 14:47:10|205710.2|205620.2|205731.6|205641.6|205738.7|205648.7|205706.2|205616.2|17
1738853240000|2025-02-06 14:47:20|205733.5|205643.5|205777.8|205687.8|205777.8|205687.8|205733.5|205643.5|19
1738853250000|2025-02-06 14:47:30|205764.8|205674.8|205766.8|205676.8|205777.4|205687.4|205761.9|205671.9|13
1738853260000|2025-02-06 14:47:40|205762.4|205672.4|205736|205646|205765.9|205675.9|205736|205646|10
1738853270000|2025-02-06 14:47:50|205736.2|205646.2|205736.7|205646.7|205741.3|205651.3|205735|205645|9
1738853280000|2025-02-06 14:48:00|205731.6|205641.6|205664.3|205574.3|205731.6|205641.6|205664.3|205574.3|14
1738853290000|2025-02-06 14:48:10|205667.5|205577.5|205672.8|205582.8|205679|205589|205666.2|205576.2|13
1738853300000|2025-02-06 14:48:20|205676.6|205586.6|205675.6|205585.6|205676.9|205586.9|205669|205579|22
1738853310000|2025-02-06 14:48:30|205674.9|205584.9|205667.9|205577.9|205674.9|205584.9|205655.5|205565.5|11
1738853320000|2025-02-06 14:48:40|205666.4|205576.4|205665.6|205575.6|205678.7|205588.7|205665.6|205575.6|6
1738853330000|2025-02-06 14:48:50|205671.2|205581.2|205685.4|205595.4|205689.2|205599.2|205671.2|205581.2|15
1738853340000|2025-02-06 14:49:00|205685.5|205595.5|205682.9|205592.9|205685.5|205595.5|205676.2|205586.2|12
1738853350000|2025-02-06 14:49:10|205682.4|205592.4|205627.9|205537.9|205682.4|205592.4|205618.4|205528.4|15
1738853360000|2025-02-06 14:49:20|205625.6|205535.6|205606.5|205516.5|205625.6|205535.6|205595.5|205505.5|29
1738853370000|2025-02-06 14:49:30|205606.1|205516.1|205604.2|205514.2|205613.9|205523.9|205601.8|205511.8|17
1738853380000|2025-02-06 14:49:40|205606.2|205516.2|205610.6|205520.6|205613.3|205523.3|205599.7|205509.7|17
1738853390000|2025-02-06 14:49:50|205608.6|205518.6|205646|205556|205650.2|205560.2|205608.6|205518.6|15
1738853400000|2025-02-06 14:50:00|205649.7|205559.7|205635.8|205545.8|205651.5|205561.5|205599|205537.8|16
1738853410000|2025-02-06 14:50:10|205636|205546|205621.8|205531.8|205636|205546|205620.4|205530.4|17
1738853420000|2025-02-06 14:50:20|205624.3|205534.3|205631.7|205541.7|205635.6|205545.6|205615.3|205525.3|24
1738853430000|2025-02-06 14:50:30|205633|205543|205637.4|205547.4|205638|205557.8|205607.8|205537.8|18
1738853440000|2025-02-06 14:50:40|205637.6|205547.6|205598.4|205548.4|205637.6|205550.7|205598.4|205514.2|15
1738853450000|2025-02-06 14:50:50|205600.3|205550.3|205601.5|205551.5|205604.7|205554.7|205596.1|205546.1|9
1738853460000|2025-02-06 14:51:00|205603.9|205553.9|205581.4|205491.4|205606.5|205556.5|205579.7|205489.7|23
1738853470000|2025-02-06 14:51:10|205580.9|205490.9|205576.3|205486.3|205597.9|205507.9|205571.1|205481.1|18
1738853480000|2025-02-06 14:51:20|205579.6|205489.6|205591.5|205501.5|205594.5|205504.5|205577.5|205487.5|19
1738853490000|2025-02-06 14:51:30|205585.3|205495.3|205583.3|205493.3|205588|205503.3|205553.3|205488.6|15
1738853500000|2025-02-06 14:51:40|205579.3|205489.3|205577.3|205487.3|205582.7|205492.7|205575.7|205485.7|10
1738853510000|2025-02-06 14:51:50|205568.5|205478.5|205562|205472|205568.5|205478.5|205509.3|205459.3|19
1738853520000|2025-02-06 14:52:00|205564.8|205474.8|205560.7|205470.7|205569.1|205506.6|205548.9|205470|16
1738853530000|2025-02-06 14:52:10|205563.7|205473.7|205579.6|205489.6|205583.3|205493.3|205563.7|205473.7|15
1738853540000|2025-02-06 14:52:20|205581.5|205491.5|205529.2|205479.2|205582.8|205492.8|205524.8|205468.5|10
1738853550000|2025-02-06 14:52:30|205521.8|205471.8|205528.2|205478.2|205529.7|205479.7|205521.8|205471.8|11
1738853560000|2025-02-06 14:52:40|205529.8|205479.8|205530.2|205480.2|205530.2|205480.2|205528|205478|3
1738853570000|2025-02-06 14:52:50|205522.5|205472.5|205529.7|205479.7|205530.8|205480.8|205522.5|205472.5|8
1738853580000|2025-02-06 14:53:00|205527.8|205477.8|205529.7|205479.7|205531.6|205481.6|205527.8|205477.8|5
1738853590000|2025-02-06 14:53:10|205550.2|205460.2|205550.8|205460.8|205552.6|205462.6|205545.3|205455.3|4
1738853600000|2025-02-06 14:53:20|205553.1|205463.1|205552.2|205462.2|205554.6|205464.6|205546.9|205456.9|7
1738853610000|2025-02-06 14:53:30|205546.8|205456.8|205561.4|205471.4|205565.5|205475.5|205546.8|205456.8|9
1738853620000|2025-02-06 14:53:40|205562.5|205472.5|205562.9|205472.9|205565|205475|205562.5|205472.5|5
1738853640000|2025-02-06 14:54:00|205564.7|205474.7|205565.2|205475.2|205565.2|205475.2|205561.7|205471.7|4
1738853650000|2025-02-06 14:54:10|205534.1|205484.1|205532.4|205482.4|205536.8|205486.8|205529|205479|8
1738853660000|2025-02-06 14:54:20|205527.7|205477.7|205532.7|205482.7|205535.4|205485.4|205527.6|205477.6|15
1738853670000|2025-02-06 14:54:30|205534.8|205484.8|205535|205485|205535.2|205485.2|205528|205478|13
1738853680000|2025-02-06 14:54:40|205533.2|205483.2|205533|205483|205536.3|205486.3|205526.2|205476.2|20
1738853690000|2025-02-06 14:54:50|205526.9|205476.9|205535.1|205485.1|205535.1|205485.1|205526.9|205476.9|3
1738853700000|2025-02-06 14:55:00|205537.2|205487.2|205602.9|205512.9|205602.9|205512.9|205537.2|205487.2|6
1738853710000|2025-02-06 14:55:10|205603|205513|205601.9|205511.9|205603|205513|205601|205511|3
1738853720000|2025-02-06 14:55:20|205604.3|205514.3|205601.3|205511.3|205604.3|205514.3|205601.3|205511.3|3
1738853730000|2025-02-06 14:55:30|205595|205505|205683.8|205593.8|205683.8|205593.8|205595|205505|7
1738853740000|2025-02-06 14:55:40|205680.8|205590.8|205737.9|205647.9|205755.9|205681.5|205678|205588|24
1738853750000|2025-02-06 14:55:50|205724.9|205634.9|205716.7|205626.7|205724.9|205634.9|205713|205623|18
1738853760000|2025-02-06 14:56:00|205713.5|205623.5|205649.2|205599.2|205720.5|205630.5|205649.1|205579.1|16
1738853770000|2025-02-06 14:56:10|205651.4|205601.4|205665.9|205575.9|205669.8|205601.4|205647.4|205573.2|13
1738853780000|2025-02-06 14:56:20|205668|205578|205674|205584|205674|205584|205668|205578|3
1738853790000|2025-02-06 14:56:30|205675.8|205585.8|205677.4|205587.4|205677.4|205587.4|205675.8|205585.8|2
1738853800000|2025-02-06 14:56:40|205679.4|205589.4|205677.5|205587.5|205682.7|205592.7|205677.5|205587.5|4
1738853810000|2025-02-06 14:56:50|205681|205591|205675.5|205585.5|205681|205591|205671.1|205581.1|4
1738853820000|2025-02-06 14:57:00|205670.1|205580.1|205675.6|205585.6|205675.6|205585.6|205670.1|205580.1|2
1738853840000|2025-02-06 14:57:20|205677.6|205587.6|205675.5|205585.5|205677.6|205587.6|205675.5|205585.5|2
1738853850000|2025-02-06 14:57:30|205678.3|205588.3|205718.3|205628.3|205723|205633|205678.3|205588.3|6
1738853860000|2025-02-06 14:57:40|205716.4|205626.4|205720.2|205630.2|205720.2|205630.2|205713.3|205623.3|9
1738853870000|2025-02-06 14:57:50|205716.1|205626.1|205641.4|205591.4|205716.1|205626.1|205641.4|205591.4|2
1738853880000|2025-02-06 14:58:00|205648.8|205598.8|205655.7|205565.7|205664.2|205598.8|205622.5|205547.5|20
1738853890000|2025-02-06 14:58:10|205657.5|205567.5|205664.9|205574.9|205666.9|205576.9|205648.9|205558.9|15
1738853900000|2025-02-06 14:58:20|205667.1|205577.1|205661.1|205571.1|205667.1|205577.1|205661.1|205571.1|4
1738853910000|2025-02-06 14:58:30|205659.3|205569.3|205629.1|205539.1|205659.3|205569.3|205622.1|205532.1|7
1738853920000|2025-02-06 14:58:40|205627.2|205537.2|205629.2|205539.2|205629.2|205539.2|205623.5|205533.5|15
1738853930000|2025-02-06 14:58:50|205630.8|205540.8|205640.9|205550.9|205642.7|205552.7|205627.8|205537.8|7
1738853940000|2025-02-06 14:59:00|205635.2|205545.2|205641.4|205551.4|205643.6|205553.6|205634.9|205544.9|9
1738853950000|2025-02-06 14:59:10|205641.2|205551.2|205641.4|205551.4|205641.4|205551.4|205641.2|205551.2|2
1738853960000|2025-02-06 14:59:20|205634.9|205544.9|205614.8|205564.8|205637.1|205564.8|205614.8|205544.3|4
1738853970000|2025-02-06 14:59:30|205614.2|205564.2|205635.4|205545.4|205635.4|205566.6|205610.5|205545.4|5
1738853980000|2025-02-06 14:59:40|205627.7|205537.7|205637.4|205547.4|205637.4|205547.4|205627.7|205537.7|7
1738853990000|2025-02-06 14:59:50|205639.6|205549.6|205638.1|205548.1|205639.6|205549.6|205635.5|205545.5|11
1738854000000|2025-02-06 15:00:00|205636.4|205546.4|205634.6|205544.6|205636.4|205546.4|205634.6|205544.6|2
1738854020000|2025-02-06 15:00:20|205636.1|205546.1|205634.1|205544.1|205636.1|205546.1|205634.1|205544.1|3
1738854030000|2025-02-06 15:00:30|205632|205542|205617.9|205567.9|205636.8|205568.5|205615.8|205542|9
1738854040000|2025-02-06 15:00:40|205616.2|205566.2|205618.2|205568.2|205618.2|205568.2|205616|205566|6
1738854050000|2025-02-06 15:00:50|205615.8|205565.8|205616.4|205566.4|205618.1|205568.1|205615.8|205565.8|4
1738854060000|2025-02-06 15:01:00|205618.3|205568.3|205602.2|205552.2|205628.4|205568.3|205602.2|205529.5|11
1738854070000|2025-02-06 15:01:10|205601.2|205551.2|205627.3|205537.3|205629|205551.2|205601.2|205525.1|7
1738854080000|2025-02-06 15:01:20|205629.3|205539.3|205629|205539|205629.3|205539.3|205627.3|205537.3|5
1738854090000|2025-02-06 15:01:30|205627.2|205537.2|205628.8|205538.8|205628.8|205538.8|205621.1|205531.1|7
1738854100000|2025-02-06 15:01:40|205623.7|205533.7|205628.4|205538.4|205629|205539|205622.1|205532.1|10
1738854110000|2025-02-06 15:01:50|205627.6|205537.6|205622.9|205532.9|205628.8|205538.8|205620.5|205530.5|11
1738854120000|2025-02-06 15:02:00|205627.5|205537.5|205536.9|205486.9|205629.8|205539.8|205526.1|205458|21
1738854130000|2025-02-06 15:02:10|205534.9|205484.9|205604|205514|205604|205514|205520.6|205470.6|20
1738854140000|2025-02-06 15:02:20|205598.7|205508.7|205622.3|205532.3|205625.3|205535.3|205598.7|205508.7|6
1738854150000|2025-02-06 15:02:30|205619.3|205529.3|205622.3|205532.3|205622.3|205532.3|205619.3|205529.3|4
1738854160000|2025-02-06 15:02:40|205613.3|205523.3|205633.6|205543.6|205635.6|205545.6|205613.3|205523.3|6
1738854170000|2025-02-06 15:02:50|205634.9|205544.9|205626.3|205536.3|205634.9|205544.9|205626.3|205536.3|10
1738854180000|2025-02-06 15:03:00|205628.7|205538.7|205585.4|205495.4|205628.7|205538.7|205568.1|205493.5|12
1738854190000|2025-02-06 15:03:10|205587.7|205497.7|205626.5|205536.5|205632.5|205542.5|205587.7|205497.7|16
1738854200000|2025-02-06 15:03:20|205624.5|205534.5|205640.3|205550.3|205640.6|205575.7|205617.8|205529.8|13
1738854210000|2025-02-06 15:03:30|205631.1|205541.1|205576.7|205526.7|205649.8|205559.8|205571.2|205521.2|13
1738854220000|2025-02-06 15:03:40|205581.9|205531.9|205572.2|205522.2|205581.9|205531.9|205568.2|205518.2|8
1738854230000|2025-02-06 15:03:50|205567.2|205517.2|205570.4|205520.4|205570.4|205520.4|205566.9|205516.9|3
1738854240000|2025-02-06 15:04:00|205566.2|205516.2|205570.6|205520.6|205570.6|205520.6|205564.8|205514.8|5
1738854250000|2025-02-06 15:04:10|205566.4|205516.4|205569.1|205519.1|205569.1|205519.1|205565.6|205515.6|4
1738854260000|2025-02-06 15:04:20|205570.8|205520.8|205569.5|205519.5|205570.8|205520.8|205566.6|205516.6|3
1738854270000|2025-02-06 15:04:30|205560.2|205510.2|205558.9|205468.9|205564.4|205510.2|205528|205468.9|6
1738854280000|2025-02-06 15:04:40|205561.4|205471.4|205568.3|205478.3|205568.3|205478.3|205555.4|205465.4|14
1738854290000|2025-02-06 15:04:50|205569|205479|205571.1|205481.1|205571.4|205481.4|205561.6|205471.6|15
1738854300000|2025-02-06 15:05:00|205569.7|205479.7|205567.2|205477.2|205573.1|205483.1|205561.2|205471.2|22
1738854310000|2025-02-06 15:05:10|205567.7|205477.7|205563.6|205473.6|205568|205489.9|205530.1|205470.1|19
1738854320000|2025-02-06 15:05:20|205563.4|205473.4|205455|205365|205566.8|205476.8|205444.9|205365|21
1738854330000|2025-02-06 15:05:30|205456.9|205366.9|205467.8|205377.8|205467.8|205377.8|205453.7|205363.7|14
1738854340000|2025-02-06 15:05:40|205464.2|205374.2|205459.1|205369.1|205464.2|205374.2|205450.8|205360.8|14
1738854350000|2025-02-06 15:05:50|205457.6|205367.6|205495.1|205405.1|205496.6|205406.6|205450.8|205360.8|8
1738854360000|2025-02-06 15:06:00|205492.9|205402.9|205498.6|205408.6|205501.6|205411.6|205492.2|205402.2|14
1738854370000|2025-02-06 15:06:10|205500.7|205410.7|205497.1|205407.1|205501.3|205411.3|205495.9|205405.9|11
1738854380000|2025-02-06 15:06:20|205492.9|205402.9|205506.9|205416.9|205506.9|205416.9|205480.5|205390.5|19
1738854390000|2025-02-06 15:06:30|205508.6|205418.6|205550.1|205460.1|205550.1|205460.1|205502|205412|14
1738854400000|2025-02-06 15:06:40|205544.6|205454.6|205532|205482|205553|205482|205526.6|205454.6|12
1738854410000|2025-02-06 15:06:50|205530.5|205480.5|205551.3|205461.3|205584.9|205494.9|205530.5|205456.9|17
1738854420000|2025-02-06 15:07:00|205552|205462|205553.2|205463.2|205556.8|205466.8|205546.8|205456.8|22
1738854430000|2025-02-06 15:07:10|205551.5|205461.5|205497.1|205407.1|205551.5|205461.5|205496.7|205406.7|12
1738854440000|2025-02-06 15:07:20|205492.8|205402.8|205503.3|205453.3|205503.3|205453.3|205481.4|205391.4|11
1738854450000|2025-02-06 15:07:30|205497.3|205447.3|205497.6|205407.6|205497.6|205447.3|205488.1|205398.1|5
1738854460000|2025-02-06 15:07:40|205495.3|205405.3|205493.6|205403.6|205497.9|205407.9|205480.1|205390.1|11
1738854470000|2025-02-06 15:07:50|205507.1|205417.1|205553.2|205463.2|205563.5|205473.5|205507.1|205417.1|17
1738854480000|2025-02-06 15:08:00|205551.5|205461.5|205511.3|205461.3|205554.5|205473.4|205507.6|205445.2|20
1738854490000|2025-02-06 15:08:10|205503|205453|205443.1|205393.1|205511.4|205461.4|205443.1|205393.1|11
1738854500000|2025-02-06 15:08:20|205456.3|205406.3|205457|205407|205458.1|205408.1|205450.2|205400.2|7
1738854510000|2025-02-06 15:08:30|205455.3|205405.3|205453.8|205403.8|205455.9|205405.9|205448.1|205398.1|6
1738854520000|2025-02-06 15:08:40|205448.3|205398.3|205491.1|205441.1|205498|205448|205448.3|205398.3|10
1738854530000|2025-02-06 15:08:50|205483.1|205433.1|205489.4|205439.4|205489.5|205439.5|205480.6|205430.6|5
1738854540000|2025-02-06 15:09:00|205480.9|205430.9|205488.4|205438.4|205488.4|205438.4|205480.9|205430.9|2
1738854550000|2025-02-06 15:09:10|205490.2|205440.2|205492.3|205442.3|205492.4|205442.4|205481.1|205431.1|9
1738854570000|2025-02-06 15:09:30|205494.2|205444.2|205505.6|205415.6|205510.6|205444.2|205493.6|205413.5|9
1738854580000|2025-02-06 15:09:40|205503.5|205413.5|205505.4|205415.4|205505.4|205415.4|205503.5|205413.5|2
1738854590000|2025-02-06 15:09:50|205507.3|205417.3|205607.8|205517.8|205607.8|205517.8|205507.3|205417.3|20
1738854600000|2025-02-06 15:10:00|205606|205516|205604.9|205514.9|205606|205516|205597.1|205507.1|13
1738854610000|2025-02-06 15:10:10|205605|205515|205678.1|205588.1|205678.9|205588.9|205603.2|205513.2|22
1738854620000|2025-02-06 15:10:20|205685.3|205595.3|205668.2|205578.2|205685.3|205602.3|205640.2|205572.7|14
1738854630000|2025-02-06 15:10:30|205672.1|205582.1|205681.6|205591.6|205683.7|205593.7|205672.1|205582.1|15
1738854640000|2025-02-06 15:10:40|205679|205589|205685.3|205595.3|205685.3|205595.3|205677.3|205587.3|6
1738854650000|2025-02-06 15:10:50|205682.5|205592.5|205662.1|205612.1|205686|205617.1|205659.9|205590.8|14
1738854660000|2025-02-06 15:11:00|205657.9|205607.9|205624.2|205534.2|205680.4|205607.9|205618|205528|13
1738854670000|2025-02-06 15:11:10|205620.5|205530.5|205593.2|205503.2|205623.5|205533.5|205578.4|205502.1|15
1738854680000|2025-02-06 15:11:20|205596.2|205506.2|205575.9|205485.9|205598.6|205508.6|205575.9|205485.9|13
1738854690000|2025-02-06 15:11:30|205589.7|205499.7|205576.2|205526.2|205596.5|205527.2|205573.2|205499.7|10
1738854700000|2025-02-06 15:11:40|205574.2|205524.2|205571.2|205521.2|205574.2|205524.2|205571.2|205521.2|4
1738854710000|2025-02-06 15:11:50|205573.6|205523.6|205573.6|205523.6|205573.6|205523.6|205573.6|205523.6|1
1738854720000|2025-02-06 15:12:00|205616.5|205526.5|205613|205523|205623.4|205539.9|205575.3|205515.3|20
1738854730000|2025-02-06 15:12:10|205605.1|205515.1|205678.7|205588.7|205681.9|205591.9|205605.1|205515.1|17
1738854740000|2025-02-06 15:12:20|205681.7|205591.7|205678|205588|205696.4|205606.4|205678|205588|10
1738854750000|2025-02-06 15:12:30|205681.3|205591.3|205722.8|205632.8|205727.4|205637.4|205681.3|205591.3|15
1738854760000|2025-02-06 15:12:40|205724.9|205634.9|205730.4|205640.4|205730.4|205640.4|205719.1|205629.1|20
1738854770000|2025-02-06 15:12:50|205726|205636|205676.3|205586.3|205726|205636|205654.8|205581.9|27
1738854780000|2025-02-06 15:13:00|205674.6|205584.6|205639.5|205549.5|205677.7|205587.7|205632.5|205542.5|16
1738854790000|2025-02-06 15:13:10|205635|205545|205622.9|205532.9|205642.2|205552.2|205622.9|205532.9|13
1738854800000|2025-02-06 15:13:20|205629.3|205539.3|205625.8|205535.8|205631.8|205559.4|205600.8|205528.6|22
1738854810000|2025-02-06 15:13:30|205628.3|205538.3|205608.8|205558.8|205628.3|205564|205605.4|205533.4|9
1738854820000|2025-02-06 15:13:40|205607.2|205557.2|205594.5|205504.5|205610.5|205557.2|205587.9|205497.9|15
1738854830000|2025-02-06 15:13:50|205590.5|205500.5|205593.4|205503.4|205593.4|205503.4|205590.5|205500.5|2
1738854840000|2025-02-06 15:14:00|205591.4|205501.4|205578.3|205488.3|205591.4|205516.7|205566.7|205486.1|5
1738854850000|2025-02-06 15:14:10|205570.8|205480.8|205584.7|205494.7|205591|205501|205570.8|205480.8|9
1738854860000|2025-02-06 15:14:20|205576.9|205486.9|205593.7|205503.7|205593.7|205503.7|205542.2|205470.4|16
1738854870000|2025-02-06 15:14:30|205592.1|205502.1|205589.5|205499.5|205594.6|205504.6|205586.6|205496.6|10
1738854880000|2025-02-06 15:14:40|205592.6|205502.6|205581.6|205491.6|205592.6|205502.6|205581.6|205491.6|14
1738854890000|2025-02-06 15:14:50|205586.2|205496.2|205587.4|205497.4|205589.8|205499.8|205583.3|205493.3|13
1738854900000|2025-02-06 15:15:00|205584.2|205494.2|205568.1|205478.1|205587.4|205497.4|205533.7|205478.1|16
1738854910000|2025-02-06 15:15:10|205571.9|205481.9|205559|205509|205578.7|205510.6|205548.1|205479.1|9
1738854920000|2025-02-06 15:15:20|205560.5|205510.5|205575|205525|205580.7|205530.7|205560.5|205510.5|15
1738854930000|2025-02-06 15:15:30|205577.1|205527.1|205616.1|205526.1|205620.2|205530.2|205575.1|205521.9|11
1738854940000|2025-02-06 15:15:40|205614.5|205524.5|205612|205522|205614.5|205524.5|205609.8|205519.8|5
1738854960000|2025-02-06 15:16:00|205614.1|205524.1|205608.5|205558.5|205631.3|205561.1|205608.5|205524.1|14
1738854970000|2025-02-06 15:16:10|205611.1|205561.1|205619.9|205529.9|205639.1|205566.6|205606.1|205529.9|11
1738854980000|2025-02-06 15:16:20|205617.7|205527.7|205613.6|205563.6|205617.7|205567.6|205613.6|205527.7|5
1738854990000|2025-02-06 15:16:30|205614.9|205564.9|205608.6|205558.6|205614.9|205564.9|205603|205553|8
1738855000000|2025-02-06 15:16:40|205604.9|205554.9|205617|205527|205617|205563.9|205602.7|205527|10
1738855010000|2025-02-06 15:16:50|205613.8|205523.8|205598.4|205508.4|205613.8|205523.8|205593.7|205503.7|10
1738855020000|2025-02-06 15:17:00|205600.1|205510.1|205600.3|205510.3|205600.3|205510.3|205598.5|205508.5|3
1738855030000|2025-02-06 15:17:10|205598.5|205508.5|205569.6|205519.6|205598.5|205519.6|205563.3|205500.1|5
1738855040000|2025-02-06 15:17:20|205562.3|205512.3|205593.8|205503.8|205597.1|205514.6|205561.8|205498.4|13
1738855050000|2025-02-06 15:17:30|205595.8|205505.8|205596.2|205506.2|205597.4|205507.4|205590.6|205500.6|4
1738855060000|2025-02-06 15:17:40|205594.2|205504.2|205575|205525|205594.2|205525|205566.4|205504.2|6
1738855070000|2025-02-06 15:17:50|205568.8|205518.8|205574.3|205524.3|205577.2|205527.2|205568.8|205518.8|4
1738855080000|2025-02-06 15:18:00|205570.4|205520.4|205575.3|205525.3|205576.7|205526.7|205565.3|205515.3|14
1738855090000|2025-02-06 15:18:10|205568.3|205518.3|205574.7|205524.7|205575.2|205525.2|205568|205518|4
1738855100000|2025-02-06 15:18:20|205568.2|205518.2|205575.2|205525.2|205577.1|205527.1|205568.2|205518.2|8
1738855110000|2025-02-06 15:18:30|205569.2|205519.2|205574.9|205524.9|205574.9|205524.9|205569.2|205519.2|2
1738855120000|2025-02-06 15:18:40|205576.6|205526.6|205574.8|205524.8|205576.6|205526.6|205568.2|205518.2|7
1738855130000|2025-02-06 15:18:50|205576.6|205526.6|205604.9|205514.9|205609.4|205528.3|205576.6|205514.9|10
1738855140000|2025-02-06 15:19:00|205607.1|205517.1|205628.2|205538.2|205631.6|205541.6|205607.1|205517.1|9
1738855150000|2025-02-06 15:19:10|205630.1|205540.1|205610.4|205520.4|205630.1|205540.1|205609|205519|6
1738855160000|2025-02-06 15:19:20|205612.6|205522.6|205624.3|205534.3|205624.6|205534.6|205612.6|205522.6|21
1738855170000|2025-02-06 15:19:30|205622.2|205532.2|205608.7|205518.7|205622.2|205532.2|205604.6|205514.6|9
1738855180000|2025-02-06 15:19:40|205604.8|205514.8|205562.4|205512.4|205609.2|205519.2|205537.5|205482|19
1738855190000|2025-02-06 15:19:50|205564.1|205514.1|205545|205495|205564.1|205514.1|205541.5|205491.5|11
1738855200000|2025-02-06 15:20:00|205543.2|205493.2|205510.7|205420.7|205543.2|205493.2|205505.9|205415.9|19
1738855210000|2025-02-06 15:20:10|205490.8|205440.8|205515|205425|205519|205440.8|205490.8|205424.2|7
1738855220000|2025-02-06 15:20:20|205511.1|205421.1|205499.9|205409.9|205513.6|205437.7|205478.5|205409.9|16
1738855230000|2025-02-06 15:20:30|205497.9|205407.9|205485|205395|205497.9|205407.9|205481|205391|10
1738855240000|2025-02-06 15:20:40|205486.6|205396.6|205452.1|205402.1|205486.6|205402.1|205452.1|205382.7|14
1738855250000|2025-02-06 15:20:50|205448.4|205398.4|205456.3|205406.3|205456.3|205406.3|205448.4|205398.4|4
1738855260000|2025-02-06 15:21:00|205458|205408|205503.8|205413.8|205505.5|205437.9|205458|205408|10
1738855270000|2025-02-06 15:21:10|205497|205407|205498.6|205408.6|205498.6|205408.6|205495.2|205405.2|4
1738855280000|2025-02-06 15:21:20|205496.5|205406.5|205496.8|205406.8|205496.8|205406.8|205496.5|205406.5|2
1738855290000|2025-02-06 15:21:30|205498.8|205408.8|205477.6|205387.6|205505|205415|205475.8|205385.8|10
1738855300000|2025-02-06 15:21:40|205479.7|205389.7|205490.6|205400.6|205491.4|205401.4|205479.7|205389.7|5
1738855310000|2025-02-06 15:21:50|205487.4|205397.4|205505.6|205415.6|205505.8|205415.8|205485.2|205395.2|13
1738855320000|2025-02-06 15:22:00|205504.6|205414.6|205474.6|205384.6|205504.6|205414.6|205469.7|205379.7|7
1738855330000|2025-02-06 15:22:10|205451.2|205401.2|205454.6|205404.6|205454.6|205404.6|205451.2|205401.2|2
1738855340000|2025-02-06 15:22:20|205450.5|205400.5|205450|205400|205455.9|205405.9|205445.3|205395.3|8
1738855350000|2025-02-06 15:22:30|205453.9|205403.9|205404.5|205314.5|205453.9|205403.9|205398.4|205314.5|18
1738855360000|2025-02-06 15:22:40|205400.8|205310.8|205300.9|205250.9|205400.8|205322.7|205300.9|205250.9|14
1738855370000|2025-02-06 15:22:50|205298.9|205248.9|205283.9|205233.9|205298.9|205248.9|205275.7|205225.7|9
1738855380000|2025-02-06 15:23:00|205281.7|205231.7|205204.2|205154.2|205281.7|205231.7|205204.2|205125.7|13
1738855390000|2025-02-06 15:23:10|205206.8|205156.8|205192.2|205102.2|205208.2|205158.2|205181.6|205101.8|11
1738855400000|2025-02-06 15:23:20|205195.8|205105.8|205197.3|205107.3|205197.5|205107.5|205185.7|205095.7|13
1738855410000|2025-02-06 15:23:30|205200.5|205110.5|205197.4|205107.4|205200.5|205110.5|205193.2|205103.2|11
1738855420000|2025-02-06 15:23:40|205194.9|205104.9|205194.5|205104.5|205195|205105|205193|205103|7
1738855430000|2025-02-06 15:23:50|205192.9|205102.9|205211.2|205121.2|205211.2|205121.2|205188.3|205098.3|12
1738855440000|2025-02-06 15:24:00|205213.2|205123.2|205229.4|205139.4|205256|205166|205213.2|205123.2|25
1738855450000|2025-02-06 15:24:10|205215.5|205125.5|205242.5|205152.5|205242.5|205152.5|205210.9|205120.9|19
1738855460000|2025-02-06 15:24:20|205228|205178|205242.2|205152.2|205246.6|205178|205220.6|205131|20
1738855470000|2025-02-06 15:24:30|205247.4|205157.4|205238.4|205148.4|205248.9|205158.9|205230.6|205140.6|14
1738855480000|2025-02-06 15:24:40|205241.8|205151.8|205210.8|205160.8|205260.3|205176.8|205204.9|205151.8|15
1738855490000|2025-02-06 15:24:50|205208.7|205158.7|205208.9|205158.9|205209.2|205159.2|205207.2|205157.2|5
1738855500000|2025-02-06 15:25:00|205207.1|205157.1|205179.8|205089.8|205207.1|205157.1|205162.4|205072.4|20
1738855510000|2025-02-06 15:25:10|205177.9|205087.9|205172.4|205082.4|205177.9|205087.9|205167.9|205077.9|15
1738855520000|2025-02-06 15:25:20|205169|205079|205100.8|205050.8|205169|205098.6|205100.8|205050.8|22
1738855530000|2025-02-06 15:25:30|205098.5|205048.5|205096|205006|205114.5|205051.3|205089.5|204999.5|15
1738855540000|2025-02-06 15:25:40|205094.2|205004.2|205088.1|204998.1|205094.2|205004.2|205085.8|204995.8|6
1738855550000|2025-02-06 15:25:50|205086.1|204996.1|205122.7|205032.7|205122.7|205032.7|205083.1|204993.1|13
1738855560000|2025-02-06 15:26:00|205124.3|205034.3|205062.8|205012.8|205128.5|205038.5|205060.8|205010.8|13
1738855570000|2025-02-06 15:26:10|205058.6|205008.6|205060.9|205010.9|205060.9|205010.9|205054.9|205004.9|9
1738855580000|2025-02-06 15:26:20|205057.7|205007.7|205065.7|205015.7|205065.7|205015.7|205057.7|205007.7|8
1738855590000|2025-02-06 15:26:30|205063.9|205013.9|205059.1|205009.1|205065|205015|205054.9|205004.9|11
1738855600000|2025-02-06 15:26:40|205057.1|205007.1|205025.5|204935.5|205057.1|205007.1|205022.8|204932.8|19
1738855610000|2025-02-06 15:26:50|205027.5|204937.5|205039.9|204949.9|205043.7|204953.7|205027.5|204937.5|11
1738855620000|2025-02-06 15:27:00|205035.8|204945.8|205048.6|204958.6|205049.3|204959.3|205035.8|204945.8|15
1738855630000|2025-02-06 15:27:10|205045.2|204955.2|205065.1|205015.1|205067.1|205017.1|205045.2|204955.2|15
1738855640000|2025-02-06 15:27:20|205063.5|205013.5|205059.8|205009.8|205069.9|205019.9|205057.8|205007.8|12
1738855650000|2025-02-06 15:27:30|205058.2|205008.2|205057.8|204967.8|205060.3|205010.3|204994.6|204926.3|26
1738855660000|2025-02-06 15:27:40|205057.2|204967.2|205090.6|205000.6|205124|205034|205050.5|204960.5|25
1738855670000|2025-02-06 15:27:50|205088.6|204998.6|205131.7|205041.7|205131.7|205041.7|205077.8|204987.8|14
1738855680000|2025-02-06 15:28:00|205133.8|205043.8|205148.4|205098.4|205148.4|205098.4|205129.5|205039.5|9
1738855690000|2025-02-06 15:28:10|205146.3|205096.3|205163.6|205073.6|205173.8|205096.3|205144|205073.6|8
1738855700000|2025-02-06 15:28:20|205161.6|205071.6|205140.9|205050.9|205161.6|205090|205132.2|205042.2|15
1738855710000|2025-02-06 15:28:30|205134.8|205044.8|205121.3|205031.3|205136.9|205046.9|205119.2|205029.2|14
1738855720000|2025-02-06 15:28:40|205120.3|205030.3|205127.9|205037.9|205129.6|205039.6|205104.9|205014.9|17
1738855730000|2025-02-06 15:28:50|205126|205036|205127.4|205037.4|205129.7|205039.7|205126|205036|8
1738855740000|2025-02-06 15:29:00|205129.6|205039.6|205199.2|205109.2|205199.2|205109.2|205129.6|205039.6|18
1738855750000|2025-02-06 15:29:10|205201.1|205111.1|205124.2|205034.2|205201.1|205126.8|205123.1|205033.1|20
1738855760000|2025-02-06 15:29:20|205122.3|205032.3|205146.4|205056.4|205164.9|205074.9|205096.5|205006.5|26
1738855770000|2025-02-06 15:29:30|205140.9|205050.9|205129.3|205039.3|205142.9|205052.9|205129.3|205039.3|18
1738855780000|2025-02-06 15:29:40|205131.3|205041.3|205151.1|205061.1|205158|205086.3|205118.2|205028.2|21
1738855790000|2025-02-06 15:29:50|205152.7|205062.7|205171.6|205081.6|205171.6|205081.6|205133.9|205043.9|12
1738855800000|2025-02-06 15:30:00|205169.9|205079.9|205109|205019|205169.9|205079.9|205102|205012|16
1738855810000|2025-02-06 15:30:10|205110.9|205020.9|205115.1|205025.1|205127.8|205037.8|205098.6|205008.6|21
1738855820000|2025-02-06 15:30:20|205111|205021|205129.8|205039.8|205130.7|205040.7|205106|205016|19
1738855830000|2025-02-06 15:30:30|205127.8|205037.8|205120|205030|205127.8|205037.8|205111.3|205021.3|17
1738855840000|2025-02-06 15:30:40|205123.8|205033.8|205067|205017|205124.5|205034.5|205067|205017|14
1738855850000|2025-02-06 15:30:50|205068.7|205018.7|205073.3|205023.3|205078|205028|205065.3|205015.3|12
1738855860000|2025-02-06 15:31:00|205071.5|205021.5|205069|205019|205078.6|205028.6|205066.8|205016.8|18
1738855870000|2025-02-06 15:31:10|205067.6|205017.6|205076.7|205026.7|205076.7|205026.7|205067.6|205017.6|26
1738855880000|2025-02-06 15:31:20|205074.7|205024.7|205062.2|205012.2|205074.7|205024.7|205059|205009|11
1738855890000|2025-02-06 15:31:30|205064.1|205014.1|205075.3|205025.3|205084.9|205034.9|205064.1|205014.1|22
1738855900000|2025-02-06 15:31:40|205080.1|205030.1|205072.7|205022.7|205085.6|205030.1|205063|204995.6|23
1738855910000|2025-02-06 15:31:50|205076.9|205026.9|205076.9|205026.9|205077.6|205027.6|205074.3|205024.3|10
1738855920000|2025-02-06 15:32:00|205074.5|205024.5|205070.2|205020.2|205076.9|205026.9|205068.5|205018.5|6
1738855930000|2025-02-06 15:32:10|205068.4|205018.4|205095.1|205045.1|205101.6|205049.4|205044.1|204954.1|24
1738855940000|2025-02-06 15:32:20|205119.4|205029.4|205134.3|205044.3|205134.3|205044.3|205101.3|205011.3|10
1738855950000|2025-02-06 15:32:30|205132.4|205042.4|205124.2|205034.2|205135.6|205045.6|205124.2|205034.2|13
1738855960000|2025-02-06 15:32:40|205117.2|205027.2|205128.2|205038.2|205128.2|205038.2|205117.2|205027.2|7
1738855970000|2025-02-06 15:32:50|205125.1|205035.1|205131.3|205041.3|205133.8|205043.8|205122.6|205032.6|9
1738855980000|2025-02-06 15:33:00|205133.3|205043.3|205132.3|205042.3|205135.4|205045.4|205131.5|205041.5|5
1738856000000|2025-02-06 15:33:20|205130|205040|205130|205040|205130|205040|205130|205040|1
1738856010000|2025-02-06 15:33:30|205132.8|205042.8|205053.6|205003.6|205132.8|205042.8|205051.8|205001.8|4
1738856020000|2025-02-06 15:33:40|205057.5|205007.5|205069|204979|205082.4|205007.5|205057.5|204979|3
1738856030000|2025-02-06 15:33:50|205073.3|204983.3|205014.9|204964.9|205073.3|204983.3|205014.9|204964.9|7
1738856040000|2025-02-06 15:34:00|205016.9|204966.9|205026.8|204976.8|205026.8|204976.8|205016.9|204966.9|7
1738856050000|2025-02-06 15:34:10|205021.3|204971.3|205025.2|204975.2|205025.3|204975.3|205021.3|204971.3|4
1738856060000|2025-02-06 15:34:20|205027.1|204977.1|205051.2|204961.2|205053.5|204979.7|205027.1|204961.2|4
1738856070000|2025-02-06 15:34:30|205049.5|204959.5|205048.2|204958.2|205052.1|204962.1|205046.3|204956.3|8
1738856080000|2025-02-06 15:34:40|205046.2|204956.2|205042.4|204952.4|205048.3|204958.3|205042.4|204952.4|9
1738856090000|2025-02-06 15:34:50|205045.4|204955.4|204948.1|204858.1|205045.4|204955.4|204913.1|204823.1|29
1738856100000|2025-02-06 15:35:00|204926.3|204836.3|204954.5|204864.5|204961.6|204871.6|204922|204832|26
1738856110000|2025-02-06 15:35:10|204956.2|204866.2|204909.1|204819.1|204959.6|204869.6|204897.8|204807.8|16
1738856120000|2025-02-06 15:35:20|204906.8|204816.8|204902|204812|204907.3|204817.3|204902|204812|9
1738856130000|2025-02-06 15:35:30|204904.4|204814.4|204967.4|204877.4|204972.4|204908.4|204902.5|204812.5|16
1738856140000|2025-02-06 15:35:40|204969.4|204879.4|204968.5|204878.5|204975.3|204885.3|204964.3|204874.3|16
1738856150000|2025-02-06 15:35:50|204970.3|204880.3|204972.3|204882.3|204980.8|204890.8|204968|204878|8
1738856160000|2025-02-06 15:36:00|204969.6|204879.6|204963|204873|204969.6|204879.6|204962.1|204872.1|18
1738856170000|2025-02-06 15:36:10|204964.3|204874.3|204961.3|204871.3|204964.3|204874.3|204961.3|204871.3|3
1738856180000|2025-02-06 15:36:20|204963.1|204873.1|204945.5|204855.5|204963.1|204873.1|204935.5|204845.5|12
1738856190000|2025-02-06 15:36:30|204947|204857|204948.5|204858.5|204952.6|204862.6|204934|204844|16
1738856200000|2025-02-06 15:36:40|204946.6|204856.6|204950.7|204860.7|204952.9|204862.9|204942.7|204852.7|15
1738856210000|2025-02-06 15:36:50|204948.5|204858.5|204952|204862|204955.7|204865.7|204943|204853|15
1738856220000|2025-02-06 15:37:00|204954.3|204864.3|204953.9|204863.9|204957.4|204867.4|204938.6|204848.6|13
1738856230000|2025-02-06 15:37:10|204952.1|204862.1|204996.2|204906.2|204996.2|204906.2|204952.1|204862.1|14
1738856240000|2025-02-06 15:37:20|204998.3|204908.3|204991.1|204901.1|205001.6|204911.6|204991.1|204901.1|10
1738856250000|2025-02-06 15:37:30|204993.6|204903.6|204961.7|204871.7|204996|204906|204961.7|204871.7|9
1738856260000|2025-02-06 15:37:40|204960.1|204870.1|204940.3|204850.3|204968.2|204878.2|204940.3|204850.3|18
1738856270000|2025-02-06 15:37:50|204940.2|204850.2|204928.4|204838.4|204954.7|204864.7|204921|204831|18
1738856280000|2025-02-06 15:38:00|204924|204834|204971.4|204881.4|204973.8|204883.8|204920.9|204830.9|14
1738856290000|2025-02-06 15:38:10|204969.1|204879.1|204963.8|204873.8|204969.1|204879.1|204960.6|204870.6|13
1738856300000|2025-02-06 15:38:20|204959.7|204869.7|204967.4|204877.4|204972.2|204882.2|204959.7|204869.7|11
1738856310000|2025-02-06 15:38:30|204965.8|204875.8|204969.1|204879.1|204969.1|204879.1|204965.8|204875.8|7
1738856320000|2025-02-06 15:38:40|204970.8|204880.8|204970.5|204880.5|204971.2|204881.2|204965.4|204875.4|4
1738856330000|2025-02-06 15:38:50|204972.3|204882.3|204970.5|204880.5|204972.3|204882.3|204965.4|204875.4|7
1738856340000|2025-02-06 15:39:00|204965.6|204875.6|204999.2|204909.2|205001.8|204911.8|204965.6|204875.6|7
1738856350000|2025-02-06 15:39:10|205000.9|204910.9|204991.8|204901.8|205001.2|204911.2|204989.8|204899.8|7
1738856360000|2025-02-06 15:39:20|204996.6|204906.6|205003.1|204913.1|205005.1|204938.1|204976.2|204886.2|12
1738856370000|2025-02-06 15:39:30|205001.3|204911.3|204988.4|204938.4|205004|204939.9|204988.4|204907|15
1738856380000|2025-02-06 15:39:40|204990.2|204940.2|204975.7|204885.7|204992.8|204940.2|204973.6|204883.6|11
1738856390000|2025-02-06 15:39:50|204976.3|204886.3|205009.7|204919.7|205065.5|204975.5|204976.3|204886.3|21
1738856400000|2025-02-06 15:40:00|205005.3|204915.3|204993.1|204903.1|205014.3|204924.3|204984.7|204894.7|15
1738856410000|2025-02-06 15:40:10|204991|204901|204979|204889|204991|204901|204974.8|204884.8|12
1738856420000|2025-02-06 15:40:20|204976.5|204886.5|205033.1|204943.1|205037|204947|204976.5|204886.5|23
1738856430000|2025-02-06 15:40:30|205034|204944|205045.3|204955.3|205048.7|204958.7|205024.1|204934.1|23
1738856440000|2025-02-06 15:40:40|205047.5|204957.5|205031.3|204941.3|205050.7|204960.7|205006|204916|22
1738856450000|2025-02-06 15:40:50|205024.2|204934.2|205027.3|204937.3|205031|204941|205019.7|204929.7|13
1738856460000|2025-02-06 15:41:00|205018.7|204928.7|204989.3|204899.3|205026|204936|204975.9|204885.9|25
1738856470000|2025-02-06 15:41:10|204983.6|204893.6|204998.4|204908.4|205007.8|204917.8|204978.6|204888.6|12
1738856480000|2025-02-06 15:41:20|204995.1|204905.1|204987|204897|204995.1|204905.1|204975.4|204885.4|21
1738856490000|2025-02-06 15:41:30|204987.1|204897.1|204982.6|204892.6|204987.1|204897.1|204977.9|204887.9|15
1738856500000|2025-02-06 15:41:40|204982.9|204892.9|205010.5|204920.5|205014|204924|204974.4|204884.4|14
1738856510000|2025-02-06 15:41:50|205008.3|204918.3|205003.8|204913.8|205017.6|204927.6|205003.8|204913.8|9
1738856520000|2025-02-06 15:42:00|205010|204920|205003.6|204913.6|205012.5|204922.5|204998|204908|11
1738856530000|2025-02-06 15:42:10|205001|204911|204939.6|204849.6|205001|204911|204917.2|204827.2|23
1738856540000|2025-02-06 15:42:20|204939|204849|204960.7|204870.7|204960.7|204870.7|204931.7|204841.7|23
1738856550000|2025-02-06 15:42:30|204953.4|204863.4|204945.4|204855.4|204960.2|204870.2|204933.5|204843.5|18
1738856560000|2025-02-06 15:42:40|204942.7|204852.7|204941.4|204851.4|204958.7|204868.7|204941|204851|22
1738856570000|2025-02-06 15:42:50|204967.6|204877.6|205008.5|204918.5|205013.6|204935.7|204967.6|204877.6|18
1738856580000|2025-02-06 15:43:00|205010.5|204920.5|205026.3|204936.3|205026.3|204936.3|205001.6|204911.6|17
1738856590000|2025-02-06 15:43:10|205016.1|204926.1|205010.6|204920.6|205028.1|204938.1|205007.7|204917.7|23
1738856600000|2025-02-06 15:43:20|205012.1|204922.1|205033.1|204943.1|205033.1|204971.7|205005.6|204915.6|13
1738856610000|2025-02-06 15:43:30|205046.3|204956.3|205043|204953|205049.4|204959.4|205041.3|204951.3|11
1738856620000|2025-02-06 15:43:40|205044.9|204954.9|205048.7|204958.7|205048.7|204958.7|205044.9|204954.9|5
1738856630000|2025-02-06 15:43:50|205050.4|204960.4|205039.4|204949.4|205050.4|204960.4|205039.4|204949.4|18
1738856640000|2025-02-06 15:44:00|205044.9|204954.9|205013.1|204923.1|205046.5|204956.5|205011.2|204921.2|17
1738856650000|2025-02-06 15:44:10|205006.9|204916.9|204977.3|204887.3|205006.9|204916.9|204967.2|204877.2|15
1738856660000|2025-02-06 15:44:20|204980.8|204890.8|204973.2|204883.2|204988.8|204898.8|204973.2|204883.2|12
1738856670000|2025-02-06 15:44:30|204969.5|204879.5|204974.5|204884.5|204995.2|204905.2|204969.5|204879.5|12
1738856680000|2025-02-06 15:44:40|204973.5|204883.5|204962.8|204872.8|204976.7|204886.7|204962.8|204872.8|9
1738856700000|2025-02-06 15:45:00|204961.4|204871.4|204961.4|204871.4|204961.4|204871.4|204961.4|204871.4|1
1738856710000|2025-02-06 15:45:10|204967.5|204877.5|204978.6|204888.6|204978.6|204888.6|204967.5|204877.5|8
1738856720000|2025-02-06 15:45:20|204975.4|204885.4|204975.4|204885.4|204978.6|204888.6|204971.9|204881.9|6
1738856730000|2025-02-06 15:45:30|204971.9|204881.9|204947.2|204857.2|204975.3|204885.3|204944.3|204854.3|13
1738856740000|2025-02-06 15:45:40|204942.4|204852.4|204945.3|204855.3|204955|204865|204903.8|204813.8|14
1738856750000|2025-02-06 15:45:50|204943|204853|204935|204845|204943|204853|204928.6|204838.6|7
1738856760000|2025-02-06 15:46:00|204932.4|204842.4|204937.9|204847.9|204937.9|204847.9|204925.2|204835.2|7
1738856770000|2025-02-06 15:46:10|204933.5|204843.5|205001.2|204911.2|205005.2|204915.2|204932.2|204842.2|18
1738856780000|2025-02-06 15:46:20|205004|204914|205020.4|204930.4|205020.6|204930.6|205002.7|204912.7|15
1738856790000|2025-02-06 15:46:30|205018.6|204928.6|205006.8|204916.8|205018.6|204928.6|204998.3|204908.3|14
1738856800000|2025-02-06 15:46:40|205004.8|204914.8|205001.8|204911.8|205004.8|204914.8|205001.4|204911.4|3
1738856810000|2025-02-06 15:46:50|205003.6|204913.6|205006.9|204916.9|205007|204917|205001.3|204911.3|11
1738856820000|2025-02-06 15:47:00|205004|204914|205004.7|204914.7|205006|204916|205002.3|204912.3|8
1738856830000|2025-02-06 15:47:10|205003|204913|204992.7|204942.7|205006.4|204954.5|204992.7|204911.7|18
1738856840000|2025-02-06 15:47:20|204990.9|204940.9|204986.1|204936.1|204990.9|204940.9|204981.3|204931.3|20
1738856850000|2025-02-06 15:47:30|204983.6|204933.6|205006.2|204916.2|205018.5|204938.1|204981|204911|12
1738856860000|2025-02-06 15:47:40|205004.4|204914.4|205000|204910|205005.2|204915.2|204995.8|204905.8|10
1738856870000|2025-02-06 15:47:50|205002.9|204912.9|205001.8|204911.8|205006.4|204916.4|205000.2|204910.2|10
1738856880000|2025-02-06 15:48:00|205004|204914|205000.4|204910.4|205004|204914|205000.4|204910.4|3
1738856890000|2025-02-06 15:48:10|204998.4|204908.4|205004|204914|205007.3|204917.3|204961.6|204871.6|22
1738856900000|2025-02-06 15:48:20|205001.7|204911.7|205011.6|204921.6|205011.6|204921.6|205001.1|204911.1|4
1738856910000|2025-02-06 15:48:30|205009.1|204919.1|205017.4|204927.4|205024.9|204934.9|205009.1|204919.1|12
1738856920000|2025-02-06 15:48:40|205019.5|204929.5|205015.4|204925.4|205019.5|204929.5|205012.7|204922.7|8
1738856930000|2025-02-06 15:48:50|205017.6|204927.6|205019.1|204929.1|205019.1|204929.1|205005.5|204915.5|12
1738856940000|2025-02-06 15:49:00|205019.7|204929.7|205018.5|204928.5|205029.5|204939.5|205010.2|204920.2|24
1738856950000|2025-02-06 15:49:10|205028.3|204938.3|205036.9|204946.9|205036.9|204946.9|205006.7|204916.7|9
1738856960000|2025-02-06 15:49:20|205031.4|204941.4|205040.7|204950.7|205043.1|204953.1|205031.4|204941.4|6
1738856970000|2025-02-06 15:49:30|205037.7|204947.7|205006.3|204916.3|205039.4|204949.4|205001.1|204911.1|17
1738856980000|2025-02-06 15:49:40|205009.6|204919.6|204996.8|204906.8|205009.6|204919.6|204996.8|204906.8|3
1738856990000|2025-02-06 15:49:50|204993|204903|204968.9|204878.9|204993|204903|204961.7|204871.7|11
1738857000000|2025-02-06 15:50:00|204971.4|204881.4|204952.7|204862.7|204980.2|204890.2|204952.7|204862.7|18
1738857010000|2025-02-06 15:50:10|204960.2|204870.2|204941.9|204851.9|204960.2|204870.2|204938.7|204848.7|11
1738857020000|2025-02-06 15:50:20|204936.6|204846.6|204961.7|204871.7|204964.9|204874.9|204936.6|204846.6|7
1738857030000|2025-02-06 15:50:30|204959.4|204869.4|204950.8|204860.8|204959.4|204869.4|204950.4|204860.4|7
1738857040000|2025-02-06 15:50:40|204953.9|204863.9|204961.4|204871.4|204963.8|204873.8|204951|204861|9
1738857050000|2025-02-06 15:50:50|204962.2|204872.2|204985.1|204895.1|204988.8|204898.8|204962.2|204872.2|6
1738857060000|2025-02-06 15:51:00|204982|204892|204970.4|204880.4|204982|204892|204966.4|204876.4|8
1738857070000|2025-02-06 15:51:10|204966.1|204876.1|204983|204893|204985|204895|204966.1|204876.1|11
1738857080000|2025-02-06 15:51:20|204981|204891|204975.6|204885.6|204981|204891|204965.3|204875.3|21
1738857090000|2025-02-06 15:51:30|204973.5|204883.5|204978.3|204888.3|204978.3|204888.3|204965.6|204875.6|14
1738857100000|2025-02-06 15:51:40|204971.6|204881.6|204946.2|204896.2|204977.9|204899.4|204943.4|204878.2|13
1738857110000|2025-02-06 15:51:50|204947.9|204897.9|204950.1|204900.1|204972.6|204900.1|204943.5|204882.6|16
1738857120000|2025-02-06 15:52:00|204948.5|204898.5|204949.4|204899.4|204950.8|204900.8|204945.8|204895.8|13
1738857130000|2025-02-06 15:52:10|204949.8|204899.8|204944.6|204894.6|204950.1|204900.1|204944.6|204894.6|14
1738857140000|2025-02-06 15:52:20|204950.7|204900.7|204944.8|204894.8|204950.7|204900.7|204939.6|204889.6|5
1738857150000|2025-02-06 15:52:30|204946.6|204896.6|204987.3|204897.3|204987.4|204902.9|204944.6|204891.5|13
1738857160000|2025-02-06 15:52:40|204985.8|204895.8|204954|204904|204985.8|204904|204944.6|204893.3|11
1738857170000|2025-02-06 15:52:50|204951.7|204901.7|204956.3|204906.3|204956.3|204906.3|204948.4|204898.4|10
1738857180000|2025-02-06 15:53:00|204958.4|204908.4|204966.3|204916.3|204971.1|204921.1|204958.4|204908.4|7
1738857190000|2025-02-06 15:53:10|204956.9|204906.9|204927|204877|204956.9|204906.9|204913.5|204844.5|9
1738857200000|2025-02-06 15:53:20|204924.7|204874.7|204952.3|204902.3|204963.1|204902.3|204924.7|204869.2|9
1738857210000|2025-02-06 15:53:30|204949.9|204899.9|204947.2|204897.2|204949.9|204899.9|204945.6|204895.6|4
1738857220000|2025-02-06 15:53:40|204949|204899|204952.4|204902.4|204954.3|204904.3|204946.1|204896.1|11
1738857230000|2025-02-06 15:53:50|204951|204901|204959.9|204909.9|205002.2|204912.2|204949.3|204899.3|12
1738857240000|2025-02-06 15:54:00|204961.5|204911.5|204981.7|204891.7|204987.5|204913.1|204961.5|204887.7|12
1738857250000|2025-02-06 15:54:10|204988.2|204898.2|204951.8|204901.8|204988.2|204902.6|204946.9|204880.3|16
1738857260000|2025-02-06 15:54:20|204948|204898|204928.5|204878.5|204959.6|204898|204927|204862.6|12
1738857270000|2025-02-06 15:54:30|204930.8|204880.8|204924.5|204874.5|204930.8|204880.8|204919.3|204869.3|9
1738857280000|2025-02-06 15:54:40|204922.4|204872.4|204885.3|204795.3|204922.4|204872.4|204862.7|204781.7|11
1738857290000|2025-02-06 15:54:50|204887.4|204797.4|204878.6|204788.6|204887.4|204797.4|204878.6|204788.6|6
1738857300000|2025-02-06 15:55:00|204878.5|204788.5|204878.2|204788.2|204878.5|204788.5|204875.5|204785.5|3
1738857310000|2025-02-06 15:55:10|204871.3|204781.3|204855.5|204765.5|204871.3|204781.3|204823.9|204733.9|16
1738857320000|2025-02-06 15:55:20|204856.8|204766.8|204855.1|204765.1|204858|204768|204853.8|204763.8|19
1738857330000|2025-02-06 15:55:30|204857.6|204767.6|204840.7|204750.7|204859|204769|204840.7|204750.7|11
1738857340000|2025-02-06 15:55:40|204837.9|204747.9|204915.8|204825.8|204924.4|204834.4|204837.9|204747.9|9
1738857350000|2025-02-06 15:55:50|204919.1|204829.1|204909.9|204859.9|204932.7|204859.9|204893.9|204818.6|16
1738857360000|2025-02-06 15:56:00|204911.4|204861.4|204908|204858|204911.7|204861.7|204906.1|204856.1|9
1738857370000|2025-02-06 15:56:10|204906.3|204856.3|204911.2|204861.2|204911.2|204861.2|204906.3|204856.3|7
1738857380000|2025-02-06 15:56:20|204909.6|204859.6|204906.7|204856.7|204910.9|204860.9|204906.5|204856.5|9
1738857390000|2025-02-06 15:56:30|204905.3|204855.3|204873.8|204823.8|204905.3|204855.3|204870.4|204820.4|11
1738857400000|2025-02-06 15:56:40|204872|204822|204873|204823|204874|204824|204866.9|204816.9|14
1738857410000|2025-02-06 15:56:50|204869.9|204819.9|204899.7|204849.7|204911.1|204861.1|204869.9|204819.9|13
1738857420000|2025-02-06 15:57:00|204898.3|204848.3|204899.8|204849.8|204899.8|204849.8|204898.3|204848.3|2
1738857440000|2025-02-06 15:57:20|204901.3|204851.3|204906.8|204856.8|204912.4|204862.4|204897.5|204847.5|10
1738857450000|2025-02-06 15:57:30|204903.5|204853.5|204764.5|204714.5|204904.8|204854.8|204761.8|204711.8|25
1738857460000|2025-02-06 15:57:40|204766.4|204716.4|204771.2|204721.2|204772|204722|204765.7|204715.7|20
1738857470000|2025-02-06 15:57:50|204772.2|204722.2|204814.9|204764.9|204821.2|204771.2|204772.2|204722.2|15
1738857480000|2025-02-06 15:58:00|204816.8|204766.8|204811.6|204761.6|204821.2|204771.2|204811.6|204761.6|17
1738857490000|2025-02-06 15:58:10|204809.5|204759.5|204810.7|204760.7|204812.2|204762.2|204800.1|204750.1|17
1738857500000|2025-02-06 15:58:20|204812.4|204762.4|204852.4|204802.4|204870.5|204820.5|204806.5|204756.5|19
1738857510000|2025-02-06 15:58:30|204873.7|204823.7|204891.9|204841.9|204898.7|204848.7|204860.1|204810.1|19
1738857520000|2025-02-06 15:58:40|204893.4|204843.4|204913.5|204863.5|204920|204870|204893.4|204843.4|20
1738857530000|2025-02-06 15:58:50|204912.1|204862.1|204917.8|204867.8|204917.8|204867.8|204909.1|204859.1|8
1738857540000|2025-02-06 15:59:00|204916.1|204866.1|204925.4|204875.4|204933.3|204883.3|204915.9|204865.9|17
1738857550000|2025-02-06 15:59:10|204923.9|204873.9|204926.9|204876.9|204929.7|204879.7|204917.6|204867.6|16
1738857560000|2025-02-06 15:59:20|204925.3|204875.3|204924.4|204874.4|204929.1|204879.1|204921.6|204871.6|10
1738857570000|2025-02-06 15:59:30|204926.5|204876.5|204925.7|204875.7|204926.5|204876.5|204923.9|204873.9|4
1738857580000|2025-02-06 15:59:40|204924.4|204874.4|204930.1|204880.1|204934.6|204884.6|204922.9|204872.9|17
1738857590000|2025-02-06 15:59:50|204928.2|204878.2|204929.3|204879.3|204930|204880|204921.5|204871.5|14
1738857600000|2025-02-06 16:00:00|204928|204878|204940.3|204890.3|204941.7|204891.7|204914.2|204864.2|17
1738857610000|2025-02-06 16:00:10|204937.4|204887.4|204936.9|204886.9|204941.9|204891.9|204936.9|204886.9|6
1738857620000|2025-02-06 16:00:20|204935.9|204885.9|204950.8|204900.8|204954.5|204904.5|204935.9|204885.9|13
1738857630000|2025-02-06 16:00:30|204944.6|204894.6|204961.2|204911.2|204963.9|204913.9|204944.6|204894.6|11
1738857640000|2025-02-06 16:00:40|204959.8|204909.8|204954.3|204904.3|204964.1|204914.1|204952.8|204902.8|10
1738857650000|2025-02-06 16:00:50|204956|204906|204962.8|204912.8|204963.4|204913.4|204936.2|204886.2|13
1738857660000|2025-02-06 16:01:00|204964.1|204914.1|204943.8|204893.8|204964.1|204914.1|204928.8|204878.8|16
1738857670000|2025-02-06 16:01:10|204942.3|204892.3|204897.8|204847.8|204950.3|204900.3|204895.7|204843.5|30
1738857680000|2025-02-06 16:01:20|204896.5|204846.5|204913.7|204863.7|204917.3|204867.3|204893.4|204843.4|13
1738857690000|2025-02-06 16:01:30|204909.8|204859.8|204899.7|204849.7|204918.8|204868.8|204899.7|204849.7|15
1738857700000|2025-02-06 16:01:40|204898.2|204848.2|204903.1|204853.1|204903.1|204853.1|204898.2|204848.2|5
1738857710000|2025-02-06 16:01:50|204901.5|204851.5|204901.5|204851.5|204901.5|204851.5|204901.5|204851.5|1
1738857720000|2025-02-06 16:02:00|204903|204853|204904.5|204854.5|204904.5|204854.5|204903|204853|2
1738857730000|2025-02-06 16:02:10|204939|204849|204913.2|204863.2|204939|204870|204910.9|204849|8
1738857740000|2025-02-06 16:02:20|204911.4|204861.4|204915.8|204865.8|204917.6|204867.6|204901.5|204851.5|10
1738857750000|2025-02-06 16:02:30|204917.3|204867.3|204915|204865|204917.3|204867.3|204909.8|204859.8|8
1738857760000|2025-02-06 16:02:40|204910.7|204860.7|204898.4|204848.4|204914.2|204864.2|204897|204847|6
1738857780000|2025-02-06 16:03:00|204897|204847|204896.7|204846.7|204913.1|204847|204891|204816|12
1738857790000|2025-02-06 16:03:10|204899.4|204849.4|204896.7|204846.7|204899.4|204849.4|204895|204845|4
1738857800000|2025-02-06 16:03:20|204898.4|204848.4|204940.1|204890.1|204942.4|204892.4|204895.1|204845.1|16
1738857810000|2025-02-06 16:03:30|204937.4|204887.4|204992.2|204942.2|204993.8|204943.8|204937.4|204887.4|17
1738857820000|2025-02-06 16:03:40|204993.6|204943.6|205048|204998|205048|204998|204991|204941|7
1738857830000|2025-02-06 16:03:50|205086.8|204996.8|205104|205014|205130.3|205040.3|205086.8|204996.8|12
1738857840000|2025-02-06 16:04:00|205105.6|205015.6|205103.7|205013.7|205120|205030|205100.1|205010.1|11
1738857850000|2025-02-06 16:04:10|205093.8|205003.8|205032.9|204982.9|205093.8|205003.8|205032.9|204963.6|13
1738857860000|2025-02-06 16:04:20|205035|204985|205054|204964|205054|204987.1|205035|204962.6|4
1738857870000|2025-02-06 16:04:30|205055.8|204965.8|205031.4|204941.4|205055.8|204965.8|205031.2|204941.2|12
1738857880000|2025-02-06 16:04:40|205007.6|204917.6|204971.5|204881.5|205007.6|204917.6|204969.2|204879.2|6
1738857890000|2025-02-06 16:04:50|204973.3|204883.3|204964.7|204874.7|204973.3|204890.4|204933.1|204859.7|19
1738857900000|2025-02-06 16:05:00|204972.5|204882.5|205017.2|204927.2|205018.5|204928.5|204972.5|204882.5|16
1738857910000|2025-02-06 16:05:10|205023.1|204933.1|205061.3|204971.3|205061.3|204971.3|205023.1|204933.1|18
1738857920000|2025-02-06 16:05:20|205055.3|204965.3|205029|204939|205060.7|204970.7|205016.2|204926.2|11
1738857930000|2025-02-06 16:05:30|205022.1|204932.1|204998|204908|205022.1|204932.1|204993|204903|25
1738857940000|2025-02-06 16:05:40|204991.3|204901.3|204930.9|204840.9|204991.3|204901.3|204924.9|204834.9|20
1738857950000|2025-02-06 16:05:50|204933.2|204843.2|204931.7|204841.7|204933.3|204843.3|204930.6|204840.6|9
1738857960000|2025-02-06 16:06:00|204934|204844|204954.3|204864.3|204968.1|204878.1|204908.5|204836.9|24
1738857970000|2025-02-06 16:06:10|204954.5|204864.5|204961|204871|204961|204871|204954.5|204864.5|2
1738857980000|2025-02-06 16:06:20|204963.7|204873.7|204960.8|204870.8|204970.6|204880.6|204954.5|204864.5|15
1738857990000|2025-02-06 16:06:30|204954|204864|204979.6|204889.6|204981.2|204891.2|204954|204864|9
1738858000000|2025-02-06 16:06:40|204981.3|204891.3|204890.2|204800.2|204981.3|204891.3|204862|204796.7|18
1738858010000|2025-02-06 16:06:50|204884.9|204794.9|204889|204799|204889.8|204819.5|204862.7|204794.9|7
1738858020000|2025-02-06 16:07:00|204883.4|204793.4|204869.5|204779.5|204889.5|204799.5|204869.5|204779.5|7
1738858030000|2025-02-06 16:07:10|204875.9|204785.9|204879.4|204789.4|204879.4|204789.4|204875|204785|5
1738858040000|2025-02-06 16:07:20|204877.5|204787.5|204883.1|204793.1|204883.1|204793.1|204873.8|204783.8|5
1738858050000|2025-02-06 16:07:30|204875.8|204785.8|204882.5|204792.5|204883.5|204793.5|204871.3|204781.3|12
1738858060000|2025-02-06 16:07:40|204875.3|204785.3|204872|204782|204881.9|204791.9|204870.4|204780.4|10
1738858070000|2025-02-06 16:07:50|204876.7|204786.7|204953.9|204863.9|204965.6|204875.6|204876.7|204786.7|13
1738858080000|2025-02-06 16:08:00|204962.3|204872.3|204994.2|204904.2|204994.2|204904.2|204962.3|204872.3|10
1738858090000|2025-02-06 16:08:10|204999|204909|204989.2|204899.2|204999|204909|204985.3|204895.3|13
1738858100000|2025-02-06 16:08:20|204986.7|204896.7|204981.6|204891.6|204988.7|204898.7|204947.5|204891.6|8
1738858110000|2025-02-06 16:08:30|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|204981.1|204891.1|1
1738858120000|2025-02-06 16:08:40|204983.3|204893.3|205001.6|204911.6|205004.1|204914.1|204983.3|204893.3|5
1738858130000|2025-02-06 16:08:50|205005.6|204915.6|204986.5|204896.5|205013.1|204923.1|204950.6|204896.5|13
1738858140000|2025-02-06 16:09:00|204986.8|204896.8|204978.1|204928.1|204997.2|204935.1|204976.7|204894.7|12
1738858150000|2025-02-06 16:09:10|204979.8|204929.8|204988.2|204938.2|204990.9|204940.9|204979.8|204929.8|7
1738858160000|2025-02-06 16:09:20|204985.3|204935.3|204981|204931|204990.2|204940.2|204976.4|204926.4|12
1738858170000|2025-02-06 16:09:30|204980.8|204930.8|204981.4|204931.4|204983|204933|204979.8|204929.8|9
1738858180000|2025-02-06 16:09:40|204976.6|204926.6|204976.6|204926.6|204976.6|204926.6|204976.6|204926.6|1
1738858190000|2025-02-06 16:09:50|204980|204930|204971.4|204921.4|204982.4|204932.4|204971.4|204921.4|11
1738858200000|2025-02-06 16:10:00|204976|204926|204991.1|204941.1|204993.4|204943.4|204976|204926|6
1738858210000|2025-02-06 16:10:10|204989.2|204939.2|204987.1|204937.1|204989.2|204939.2|204985.5|204935.5|8
1738858220000|2025-02-06 16:10:20|204979.5|204929.5|204995.1|204945.1|204995.1|204945.1|204979.5|204929.5|3
1738858230000|2025-02-06 16:10:30|204993.5|204943.5|205053.3|204963.3|205054.5|204975.1|204990.9|204940.9|16
1738858240000|2025-02-06 16:10:40|205049.3|204959.3|204985.4|204935.4|205052.9|204962.9|204985.4|204928|9
1738858250000|2025-02-06 16:10:50|204989.7|204939.7|204981.8|204931.8|204990.8|204940.8|204974.4|204924.4|10
1738858260000|2025-02-06 16:11:00|204974.2|204924.2|204992.6|204942.6|204992.6|204942.6|204969.1|204919.1|9
1738858270000|2025-02-06 16:11:10|204991.3|204941.3|205002.9|204912.9|205002.9|204943.1|204977.9|204912.9|14
1738858280000|2025-02-06 16:11:20|205004.8|204914.8|205005|204915|205010.6|204920.6|205004.8|204914.8|9
1738858290000|2025-02-06 16:11:30|205002.3|204912.3|205016.1|204926.1|205016.1|204926.1|204998.9|204908.9|9
1738858300000|2025-02-06 16:11:40|205011.2|204921.2|205004.3|204914.3|205013.6|204923.6|204989.3|204899.3|16
1738858310000|2025-02-06 16:11:50|205001.8|204911.8|205008.5|204918.5|205016.6|204926.6|204999.3|204909.3|10
1738858320000|2025-02-06 16:12:00|205005.3|204915.3|205004.7|204914.7|205010.8|204920.8|205002.6|204912.6|11
1738858330000|2025-02-06 16:12:10|205007|204917|205002.1|204912.1|205014.3|204924.3|205002.1|204912.1|6
1738858340000|2025-02-06 16:12:20|205005.4|204915.4|205009.7|204919.7|205013.8|204923.8|205005.4|204915.4|8
1738858350000|2025-02-06 16:12:30|205003.6|204913.6|205011.8|204921.8|205016.3|204926.3|205003.6|204913.6|9
1738858360000|2025-02-06 16:12:40|205014.8|204924.8|205014.8|204924.8|205014.8|204924.8|205014.8|204924.8|1
1738858370000|2025-02-06 16:12:50|205017.3|204927.3|205026.9|204936.9|205026.9|204950.9|204998.9|204927.3|7
1738858380000|2025-02-06 16:13:00|205028.8|204938.8|204982.2|204932.2|205028.8|204938.8|204977.2|204927.2|12
1738858390000|2025-02-06 16:13:10|204984.7|204934.7|204980|204930|204993.8|204943.8|204972.1|204922.1|26
1738858400000|2025-02-06 16:13:20|204972.2|204922.2|204971.2|204921.2|204981.2|204931.2|204965.2|204915.2|8
1738858410000|2025-02-06 16:13:30|204974.1|204924.1|204979.2|204929.2|204980.1|204930.1|204974.1|204924.1|4
1738858420000|2025-02-06 16:13:40|204975.7|204925.7|204951.2|204901.2|204975.7|204925.7|204951.2|204901.2|13
1738858430000|2025-02-06 16:13:50|204949.5|204899.5|204959.7|204909.7|204961.2|204911.2|204949.5|204899.5|10
1738858440000|2025-02-06 16:14:00|204953.7|204903.7|204942.4|204892.4|204955.8|204905.8|204936.4|204886.4|21
1738858450000|2025-02-06 16:14:10|204941.1|204891.1|204983.5|204933.5|205012.8|204953.8|204936|204886|22
1738858460000|2025-02-06 16:14:20|204984.8|204934.8|205005.1|204955.1|205009|204959|204984|204934|25
1738858470000|2025-02-06 16:14:30|205008|204958|205011.4|204961.4|205013|204963|205006.1|204956.1|14
1738858480000|2025-02-06 16:14:40|205009.7|204959.7|205060.1|204970.1|205063.5|204985.8|205009.7|204959.7|9
1738858490000|2025-02-06 16:14:50|205057.5|204967.5|205055.2|204965.2|205057.5|204967.5|205052.6|204962.6|7
1738858500000|2025-02-06 16:15:00|205053|204963|205064.2|204974.2|205066.1|204976.1|205053|204963|6
1738858510000|2025-02-06 16:15:10|205066.5|204976.5|205065.3|204975.3|205067|204977|205065.3|204975.3|3
1738858520000|2025-02-06 16:15:20|205065.8|204975.8|205003.4|204953.4|205065.8|204975.8|204991.5|204922.5|25
1738858530000|2025-02-06 16:15:30|205001.9|204951.9|205003.8|204953.8|205004.7|204954.7|205001.9|204951.9|5
1738858540000|2025-02-06 16:15:40|205005|204955|204943.9|204893.9|205015.7|204965.7|204943.9|204893.9|12
1738858550000|2025-02-06 16:15:50|204940.1|204890.1|204941.3|204891.3|204948|204898|204937|204887|14
1738858560000|2025-02-06 16:16:00|204945.5|204895.5|204956.8|204866.8|204956.8|204897|204938|204848|15
1738858570000|2025-02-06 16:16:10|204950.6|204860.6|204949.5|204859.5|204954.1|204864.1|204940.1|204850.1|14
1738858580000|2025-02-06 16:16:20|204952.3|204862.3|204953.9|204863.9|204955.3|204865.3|204947.2|204857.2|16
1738858590000|2025-02-06 16:16:30|204948|204858|204971.9|204881.9|204971.9|204881.9|204948|204858|4
1738858600000|2025-02-06 16:16:40|204969.9|204879.9|204970.2|204880.2|204970.5|204880.5|204966.3|204876.3|9
1738858610000|2025-02-06 16:16:50|204966.3|204876.3|204965.8|204875.8|204969.5|204879.5|204964.6|204874.6|5
1738858620000|2025-02-06 16:17:00|204938.6|204848.6|204947|204857|204949.4|204859.4|204938.6|204848.6|6
1738858640000|2025-02-06 16:17:20|204950|204860|204963.5|204873.5|204968|204878|204950|204860|6
1738858650000|2025-02-06 16:17:30|204966.6|204876.6|204971.6|204881.6|204971.6|204881.6|204966.6|204876.6|6
1738858660000|2025-02-06 16:17:40|204967.9|204877.9|204966.9|204876.9|204970.3|204880.3|204963.8|204873.8|10
1738858670000|2025-02-06 16:17:50|204968.9|204878.9|204970.3|204880.3|204970.3|204880.3|204968.9|204878.9|2
1738858680000|2025-02-06 16:18:00|204967.2|204877.2|204967.2|204877.2|204967.2|204877.2|204967.2|204877.2|1
1738858690000|2025-02-06 16:18:10|204964.8|204874.8|204968.8|204878.8|204969.4|204879.4|204964.8|204874.8|4
1738858700000|2025-02-06 16:18:20|204975.3|204885.3|204972.5|204882.5|204976.2|204886.2|204972.5|204882.5|3
1738858710000|2025-02-06 16:18:30|204975.2|204885.2|204980.5|204890.5|204980.5|204890.5|204975.2|204885.2|5
1738858720000|2025-02-06 16:18:40|204987.9|204897.9|205006.9|204916.9|205006.9|204916.9|204987.9|204897.9|3
1738858730000|2025-02-06 16:18:50|205011.7|204921.7|204994.4|204904.4|205011.7|204921.7|204994.3|204904.3|4
1738858740000|2025-02-06 16:19:00|204991.7|204901.7|204997.1|204907.1|205000.8|204910.8|204974.2|204884.2|18
1738858750000|2025-02-06 16:19:10|204983.6|204893.6|204958.9|204908.9|204983.6|204908.9|204958.9|204879.2|10
1738858760000|2025-02-06 16:19:20|204961.1|204911.1|205029|204939|205034.6|204944.6|204961.1|204909.4|9
1738858770000|2025-02-06 16:19:30|205028.8|204938.8|205067|204977|205075|204985|205028.8|204938.8|15
1738858780000|2025-02-06 16:19:40|205065.6|204975.6|205069.3|204979.3|205073.4|204983.4|205065|204975|9
1738858790000|2025-02-06 16:19:50|205073.9|204983.9|205075.6|204985.6|205075.6|204985.6|205070.1|204980.1|4
1738858800000|2025-02-06 16:20:00|205073.5|204983.5|205067|204977|205074|204984|205064.9|204974.9|9
1738858810000|2025-02-06 16:20:10|205070.2|204980.2|205016.7|204966.7|205070.2|204980.2|205009.9|204949.2|9
1738858820000|2025-02-06 16:20:20|205009.7|204959.7|205008.7|204958.7|205010.3|204960.3|205007.5|204957.5|7
1738858830000|2025-02-06 16:20:30|205010.8|204960.8|205003.9|204953.9|205011.9|204961.9|204991.3|204941.3|21
1738858840000|2025-02-06 16:20:40|205010.2|204960.2|204960.6|204910.6|205010.2|204960.2|204958.4|204908.4|6
1738858850000|2025-02-06 16:20:50|204958.3|204908.3|204948.5|204898.5|204958.3|204908.3|204942|204892|13
1738858860000|2025-02-06 16:21:00|204946.9|204896.9|204952.7|204902.7|204952.7|204902.7|204941.7|204891.7|11
1738858870000|2025-02-06 16:21:10|204954.4|204904.4|204954.5|204904.5|204956|204906|204954.4|204904.4|3
1738858880000|2025-02-06 16:21:20|204958.7|204908.7|204898.7|204848.7|204958.7|204908.7|204892|204842|15
1738858890000|2025-02-06 16:21:30|204899.3|204849.3|204902.7|204852.7|204902.7|204852.7|204896.7|204846.7|3
1738858900000|2025-02-06 16:21:40|204904.9|204854.9|204898.3|204848.3|204904.9|204854.9|204898.3|204848.3|5
1738858910000|2025-02-06 16:21:50|204900.4|204850.4|204904.8|204854.8|204904.8|204854.8|204900.4|204850.4|3
1738858920000|2025-02-06 16:22:00|204906.9|204856.9|204906.2|204856.2|204911.6|204861.6|204904.6|204854.6|8
1738858930000|2025-02-06 16:22:10|204904.6|204854.6|204905.3|204855.3|204905.6|204855.6|204903.8|204853.8|5
1738858940000|2025-02-06 16:22:20|204903.5|204853.5|204904.7|204854.7|204908.2|204858.2|204901.8|204851.8|9
1738858950000|2025-02-06 16:22:30|204903.1|204853.1|204902.7|204852.7|204904.6|204854.6|204902.7|204852.7|3
1738858960000|2025-02-06 16:22:40|204904.6|204854.6|204903|204853|204918.9|204868.9|204901.7|204851.7|13
1738858970000|2025-02-06 16:22:50|204909.3|204859.3|204935.9|204885.9|204941.1|204891.1|204909.3|204859.3|13
1738858980000|2025-02-06 16:23:00|204938.6|204888.6|204981.5|204891.5|204985.6|204914.7|204938.6|204888.6|13
1738858990000|2025-02-06 16:23:10|204982.8|204892.8|204954.9|204904.9|204982.8|204911.2|204952.4|204892.8|15
1738859000000|2025-02-06 16:23:20|204960.4|204910.4|204961.1|204911.1|204961.1|204911.1|204954.2|204904.2|14
1738859010000|2025-02-06 16:23:30|204958.9|204908.9|204936.3|204886.3|204961.7|204908.9|204936.3|204871.7|15
1738859020000|2025-02-06 16:23:40|204939.2|204889.2|204990.3|204940.3|205010.5|204940.3|204939.2|204889.2|15
1738859030000|2025-02-06 16:23:50|204989|204939|204983.6|204933.6|204990|204940|204982.5|204932.5|7
1738859040000|2025-02-06 16:24:00|204981.5|204931.5|204965.1|204915.1|204985|204935|204960.4|204910.4|17
1738859050000|2025-02-06 16:24:10|204963.7|204913.7|204959.7|204909.7|204965.5|204915.5|204959.7|204909.7|7
1738859060000|2025-02-06 16:24:20|204960.9|204910.9|204958.7|204908.7|204961|204911|204957.3|204907.3|8
1738859070000|2025-02-06 16:24:30|204957.4|204907.4|204910.9|204860.9|204972.7|204907.4|204910.9|204846.9|21
1738859080000|2025-02-06 16:24:40|204908.5|204858.5|204913.4|204863.4|204932.9|204865.4|204908.5|204839.5|10
1738859090000|2025-02-06 16:24:50|204911.8|204861.8|204936.8|204846.8|204960.1|204870.1|204911.8|204846.8|9
1738859100000|2025-02-06 16:25:00|204939.8|204849.8|204935|204845|204939.8|204849.8|204932.9|204842.9|6
1738859110000|2025-02-06 16:25:10|204933|204843|204928.5|204838.5|204933|204843|204928.5|204838.5|3
1738859120000|2025-02-06 16:25:20|204932.9|204842.9|204938.2|204848.2|204938.2|204848.2|204932.9|204842.9|7
1738859130000|2025-02-06 16:25:30|204940.4|204850.4|204977.4|204887.4|204991.8|204901.8|204940.4|204850.4|9
1738859140000|2025-02-06 16:25:40|204979.6|204889.6|204958.6|204868.6|204979.6|204889.6|204958.6|204868.6|4
1738859150000|2025-02-06 16:25:50|204957.2|204867.2|204970.3|204880.3|204975.4|204885.4|204957.2|204867.2|11
1738859170000|2025-02-06 16:26:10|204966.3|204876.3|204970.8|204880.8|204972|204882|204959.6|204869.6|8
1738859180000|2025-02-06 16:26:20|204973.5|204883.5|205007.1|204917.1|205008.9|204918.9|204973.5|204883.5|4
1738859190000|2025-02-06 16:26:30|205004.8|204914.8|204980.3|204890.3|205004.8|204921.4|204971.4|204888|9
1738859200000|2025-02-06 16:26:40|204977.6|204887.6|204959.1|204909.1|204980|204909.1|204955.4|204884.6|9
1738859210000|2025-02-06 16:26:50|204956|204906|204959.2|204909.2|204959.9|204909.9|204949.1|204899.1|8
1738859220000|2025-02-06 16:27:00|204957.9|204907.9|204970.4|204880.4|204972|204907.9|204957.9|204875.3|5
1738859230000|2025-02-06 16:27:10|204973.6|204883.6|204951.7|204901.7|204973.6|204905.2|204951.7|204883.6|3
1738859240000|2025-02-06 16:27:20|204953.3|204903.3|204951.1|204901.1|204953.3|204903.3|204949.8|204899.8|3
1738859250000|2025-02-06 16:27:30|204949.1|204899.1|204949.2|204899.2|204950.9|204900.9|204949.1|204899.1|3
1738859260000|2025-02-06 16:27:40|204950.8|204900.8|204962.9|204912.9|204968|204918|204945.8|204895.8|13
1738859270000|2025-02-06 16:27:50|205009.9|204919.9|204990.2|204940.2|205009.9|204940.2|204980.2|204910.2|14
1738859280000|2025-02-06 16:28:00|204988|204938|205020.8|204930.8|205020.8|204949.9|204988|204930.8|7
1738859290000|2025-02-06 16:28:10|205017.6|204927.6|205014|204924|205018.2|204928.2|205010.2|204920.2|14
1738859300000|2025-02-06 16:28:20|205013.8|204923.8|205014.8|204924.8|205015.5|204925.5|205009.7|204919.7|9
1738859310000|2025-02-06 16:28:30|205016.6|204926.6|204997.9|204907.9|205018.4|204928.4|204997.9|204907.9|14
1738859320000|2025-02-06 16:28:40|205001.4|204911.4|205000.8|204910.8|205007|204917|205000.8|204910.8|16
1738859330000|2025-02-06 16:28:50|205003.9|204913.9|205019.4|204929.4|205023.9|204933.9|205003.9|204913.9|11
1738859340000|2025-02-06 16:29:00|205017|204927|205005.6|204915.6|205017|204927|204999.8|204909.8|13
1738859350000|2025-02-06 16:29:10|205010.1|204920.1|205007.3|204917.3|205010.1|204920.1|205002.4|204912.4|12
1738859360000|2025-02-06 16:29:20|205004.1|204914.1|205012.8|204922.8|205021.8|204931.8|205004.1|204914.1|13
1738859370000|2025-02-06 16:29:30|205015|204925|205018.2|204928.2|205018.6|204928.6|205015|204925|17
1738859380000|2025-02-06 16:29:40|205013.6|204923.6|205063.7|204973.7|205068.2|204978.2|205013.6|204923.6|12
1738859390000|2025-02-06 16:29:50|205060.4|204970.4|205061.2|204971.2|205063.3|204973.3|205059|204969|6
1738859400000|2025-02-06 16:30:00|205063.1|204973.1|205064.1|204974.1|205066.4|204976.4|205044.1|204954.1|18
1738859410000|2025-02-06 16:30:10|205065.8|204975.8|205090.2|205000.2|205092|205039.9|205063.4|204973.4|15
1738859420000|2025-02-06 16:30:20|205093.2|205003.2|205150.8|205060.8|205161.5|205092.4|205093.2|205003.2|20
1738859430000|2025-02-06 16:30:30|205149.8|205059.8|205142.3|205052.3|205156.2|205066.2|205138.5|205048.5|10
1738859440000|2025-02-06 16:30:40|205138.1|205048.1|205120.1|205030.1|205138.1|205048.1|205120.1|205030.1|9
1738859450000|2025-02-06 16:30:50|205127.4|205037.4|205169.2|205079.2|205169.2|205079.2|205118.8|205028.8|15
1738859460000|2025-02-06 16:31:00|205160.1|205110.1|205180.7|205090.7|205199.5|205113.9|205160.1|205090.7|19
1738859470000|2025-02-06 16:31:10|205185.7|205095.7|205182.1|205092.1|205189.2|205099.2|205182.1|205092.1|10
1738859480000|2025-02-06 16:31:20|205180|205090|205136.8|205046.8|205180|205090|205136.8|205046.8|4
1738859490000|2025-02-06 16:31:30|205134.9|205044.9|205110.6|205020.6|205141|205051|205110.6|205020.6|14
1738859500000|2025-02-06 16:31:40|205108.5|205018.5|205119.2|205029.2|205119.2|205029.2|205108.5|205018.5|8
1738859510000|2025-02-06 16:31:50|205111.8|205021.8|205098.8|205008.8|205111.8|205021.8|205098.8|205008.8|8
1738859520000|2025-02-06 16:32:00|205101.5|205011.5|205115.3|205025.3|205115.3|205025.3|205096.8|205006.8|10
1738859530000|2025-02-06 16:32:10|205112.6|205022.6|205095.1|205005.1|205112.6|205022.6|205092|205002|13
1738859540000|2025-02-06 16:32:20|205096.8|205006.8|205106|205016|205116|205026|205094.6|205004.6|9
1738859550000|2025-02-06 16:32:30|205110|205020|205118.6|205028.6|205124.3|205034.3|205110|205020|7
1738859560000|2025-02-06 16:32:40|205124.4|205034.4|205104.4|205054.4|205126.4|205054.4|205104.4|205030|10
1738859570000|2025-02-06 16:32:50|205101.1|205051.1|205190.2|205100.2|205196.5|205106.5|205098.6|205048.6|17
1738859590000|2025-02-06 16:33:10|205188.2|205098.2|205191|205101|205191|205101|205188.2|205098.2|2
1738859600000|2025-02-06 16:33:20|205188.5|205098.5|205190.3|205100.3|205190.3|205100.3|205188.5|205098.5|2
1738859610000|2025-02-06 16:33:30|205192.1|205102.1|205227.4|205137.4|205230|205140|205192.1|205102.1|16
1738859620000|2025-02-06 16:33:40|205225.1|205135.1|205225.1|205135.1|205225.1|205135.1|205225.1|205135.1|1
1738859630000|2025-02-06 16:33:50|205221.2|205131.2|205213.2|205123.2|205221.2|205131.2|205213.2|205123.2|6
1738859640000|2025-02-06 16:34:00|205191.8|205101.8|205196.1|205106.1|205196.3|205106.3|205191.3|205101.3|18
1738859650000|2025-02-06 16:34:10|205194.1|205104.1|205202.7|205152.7|205205.7|205154.4|205194.1|205104.1|6
1738859660000|2025-02-06 16:34:20|205200.8|205150.8|205202.6|205152.6|205202.6|205152.6|205200.8|205150.8|2
1738859670000|2025-02-06 16:34:30|205200.4|205150.4|205200.4|205150.4|205200.4|205150.4|205200.4|205150.4|1
1738859680000|2025-02-06 16:34:40|205198.4|205148.4|205200.4|205150.4|205201.8|205151.8|205198.4|205148.4|6
1738859690000|2025-02-06 16:34:50|205203.7|205153.7|205202.4|205112.4|205203.7|205153.7|205198.2|205110.6|8
1738859700000|2025-02-06 16:35:00|205200.5|205110.5|205221.4|205131.4|205224.4|205134.4|205200.5|205110.5|4
1738859710000|2025-02-06 16:35:10|205219.4|205129.4|205201.4|205151.4|205225|205157.6|205201.4|205129.4|6
1738859720000|2025-02-06 16:35:20|205204.4|205154.4|205201.4|205151.4|205204.4|205154.4|205201.4|205151.4|2
1738859730000|2025-02-06 16:35:30|205203.6|205153.6|205201|205151|205207|205157|205199.2|205149.2|6
1738859740000|2025-02-06 16:35:40|205203|205153|205260.3|205170.3|205286.3|205196.3|205203|205147.1|15
1738859750000|2025-02-06 16:35:50|205262.2|205172.2|205256.1|205166.1|205262.2|205172.2|205251|205161|15
1738859760000|2025-02-06 16:36:00|205254.4|205164.4|205233.7|205143.7|205254.4|205164.4|205229.1|205139.1|9
1738859770000|2025-02-06 16:36:10|205227.2|205137.2|205180.3|205090.3|205233.2|205143.2|205178.2|205088.2|11
1738859780000|2025-02-06 16:36:20|205178.5|205088.5|205192.8|205102.8|205192.8|205102.8|205176.8|205086.8|9
1738859790000|2025-02-06 16:36:30|205192.6|205102.6|205191.9|205101.9|205193.8|205103.8|205185.8|205095.8|7
1738859800000|2025-02-06 16:36:40|205191.7|205101.7|205192.1|205102.1|205192.1|205113.8|205160.4|205101.5|7
1738859810000|2025-02-06 16:36:50|205190.5|205100.5|205192.2|205102.2|205194.8|205104.8|205179.3|205089.3|15
1738859820000|2025-02-06 16:37:00|205196.7|205106.7|205193.2|205103.2|205197.6|205107.6|205193.1|205103.1|13
1738859830000|2025-02-06 16:37:10|205195|205105|205151|205061|205200.3|205110.3|205150.7|205060.7|23
1738859840000|2025-02-06 16:37:20|205150.8|205100.8|205159|205069|205175.9|205100.8|205144.3|205069|8
1738859850000|2025-02-06 16:37:30|205144.5|205094.5|205161.8|205071.8|205173.3|205097.6|205144.5|205069.2|7
1738859860000|2025-02-06 16:37:40|205167|205077|205157.9|205067.9|205167|205077|205157.9|205067.9|7
1738859870000|2025-02-06 16:37:50|205162.4|205072.4|205161.9|205071.9|205178.8|205088.8|205149.2|205059.2|22
1738859880000|2025-02-06 16:38:00|205168.4|205078.4|205127.9|205077.9|205168.4|205086.1|205112.4|205062.4|15
1738859890000|2025-02-06 16:38:10|205124.8|205074.8|205116.7|205066.7|205124.8|205074.8|205116.7|205066.7|6
1738859900000|2025-02-06 16:38:20|205119|205069|205118|205068|205122.1|205072.1|205116.7|205066.7|10
1738859910000|2025-02-06 16:38:30|205116|205066|205115.5|205065.5|205116|205066|205114|205064|4
1738859920000|2025-02-06 16:38:40|205130.9|205080.9|205200.9|205110.9|205200.9|205110.9|205130.9|205065.8|11
1738859930000|2025-02-06 16:38:50|205199|205109|205206.9|205116.9|205212.7|205122.7|205196.8|205106.8|7
1738859940000|2025-02-06 16:39:00|205205.2|205115.2|205201.6|205111.6|205205.2|205115.2|205194.3|205104.3|4
1738859960000|2025-02-06 16:39:20|205207.8|205117.8|205202.4|205112.4|205207.8|205117.8|205202.4|205112.4|2
1738859970000|2025-02-06 16:39:30|205208|205118|205201|205111|205208|205118|205201|205111|3
1738859980000|2025-02-06 16:39:40|205198.9|205108.9|205201|205111|205204.6|205114.6|205198.9|205108.9|4
1738859990000|2025-02-06 16:39:50|205206.2|205116.2|205201.9|205111.9|205206.2|205116.2|205201.9|205111.9|2
1738860000000|2025-02-06 16:40:00|205206.5|205116.5|205202.8|205112.8|205207.8|205117.8|205201.8|205111.8|4
1738860010000|2025-02-06 16:40:10|205210.2|205120.2|205191|205101|205214.6|205124.6|205165.2|205097.8|9
1738860020000|2025-02-06 16:40:20|205192.6|205102.6|205192.2|205102.2|205192.6|205102.6|205190.5|205100.5|3
1738860030000|2025-02-06 16:40:30|205194.1|205104.1|205186.9|205096.9|205199.4|205109.4|205185.5|205095.5|10
1738860040000|2025-02-06 16:40:40|205185.3|205095.3|205174.4|205084.4|205185.3|205095.3|205174.4|205084.4|8
1738860050000|2025-02-06 16:40:50|205176.2|205086.2|205184.6|205094.6|205188.3|205098.3|205176.2|205086.2|7
1738860060000|2025-02-06 16:41:00|205188.2|205098.2|205181.8|205091.8|205188.2|205098.2|205178|205088|8
1738860070000|2025-02-06 16:41:10|205183.9|205093.9|205183.9|205093.9|205183.9|205093.9|205183.9|205093.9|1
1738860080000|2025-02-06 16:41:20|205185.5|205095.5|205185.6|205095.6|205187.2|205097.2|205185.5|205095.5|3
1738860090000|2025-02-06 16:41:30|205187.6|205097.6|205185|205095|205190.1|205100.1|205183.2|205093.2|6
1738860100000|2025-02-06 16:41:40|205181|205091|205182|205092|205183.3|205093.3|205177.4|205087.4|8
1738860110000|2025-02-06 16:41:50|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|1
1738860120000|2025-02-06 16:42:00|205178.8|205088.8|205177.8|205087.8|205182|205092|205177.8|205087.8|3
1738860130000|2025-02-06 16:42:10|205183.2|205093.2|205183.2|205093.2|205183.2|205093.2|205183.2|205093.2|1
1738860140000|2025-02-06 16:42:20|205177.8|205087.8|205176.1|205086.1|205177.8|205087.8|205176.1|205086.1|2
1738860150000|2025-02-06 16:42:30|205154.4|205104.4|205154.3|205104.3|205156.5|205106.5|205151.4|205101.4|8
1738860160000|2025-02-06 16:42:40|205158.7|205108.7|205153.4|205103.4|205160.5|205110.5|205150.8|205100.8|5
1738860170000|2025-02-06 16:42:50|205157.2|205107.2|205156.9|205106.9|205160.4|205110.4|205156.9|205106.9|4
1738860180000|2025-02-06 16:43:00|205158.7|205108.7|205156.4|205106.4|205158.7|205108.7|205154.4|205104.4|4
1738860190000|2025-02-06 16:43:10|205148.9|205098.9|205135.9|205045.9|205148.9|205098.9|205131.4|205041.4|7
1738860200000|2025-02-06 16:43:20|205137.7|205047.7|205115.6|205025.6|205137.7|205047.7|205115.6|205025.6|4
1738860210000|2025-02-06 16:43:30|205116.4|205026.4|205102.9|205052.9|205131.6|205053.8|205098.4|205026.4|12
1738860220000|2025-02-06 16:43:40|205098.2|205048.2|205102.4|205052.4|205102.4|205052.4|205098.2|205048.2|3
1738860230000|2025-02-06 16:43:50|205099.1|205049.1|205102.6|205052.6|205104.9|205054.9|205099.1|205049.1|4
1738860240000|2025-02-06 16:44:00|205105.2|205055.2|205136.9|205046.9|205142.3|205073.2|205105.2|205042.6|12
1738860250000|2025-02-06 16:44:10|205134.1|205044.1|205127.3|205037.3|205134.1|205044.1|205124|205034|10
1738860260000|2025-02-06 16:44:20|205132.1|205042.1|205132.5|205042.5|205140.9|205064.3|205108.9|205039.1|14
1738860270000|2025-02-06 16:44:30|205130.6|205040.6|205107.6|205057.6|205133.6|205058.5|205104.3|205033.5|14
1738860280000|2025-02-06 16:44:40|205109.2|205059.2|205135.7|205045.7|205140.2|205059.2|205109.2|205042.8|17
1738860290000|2025-02-06 16:44:50|205138.5|205048.5|205136.1|205046.1|205140.2|205050.2|205136.1|205046.1|6
1738860300000|2025-02-06 16:45:00|205133.6|205043.6|205151.7|205061.7|205151.7|205061.7|205133.6|205043.6|10
1738860310000|2025-02-06 16:45:10|205149.9|205059.9|205121|205031|205149.9|205059.9|205087.8|205022.6|9
1738860320000|2025-02-06 16:45:20|205118.8|205028.8|205102.8|205052.8|205124|205060|205102.8|205026.8|8
1738860330000|2025-02-06 16:45:30|205100.8|205050.8|205101.8|205051.8|205104.7|205054.7|205100.8|205050.8|5
1738860340000|2025-02-06 16:45:40|205100|205050|205138.4|205048.4|205138.6|205062.9|205100|205042.4|15
1738860350000|2025-02-06 16:45:50|205136.7|205046.7|205120.8|205030.8|205138.4|205048.4|205120.8|205030.8|8
1738860360000|2025-02-06 16:46:00|205118.7|205028.7|205097.5|205007.5|205118.7|205028.7|205091.6|205001.6|19
1738860370000|2025-02-06 16:46:10|205099.2|205009.2|205082|204992|205099.2|205009.2|205081.9|204991.9|7
1738860380000|2025-02-06 16:46:20|205081.1|204991.1|205081.1|204991.1|205081.1|204991.1|205081.1|204991.1|1
1738860390000|2025-02-06 16:46:30|205085|204995|205084.3|204994.3|205086.1|204996.1|205084.3|204994.3|4
1738860400000|2025-02-06 16:46:40|205081.8|204991.8|205089.6|204999.6|205089.6|204999.6|205081.8|204991.8|6
1738860420000|2025-02-06 16:47:00|205091.1|205001.1|205089.6|204999.6|205091.1|205001.1|205089.6|204999.6|2
1738860430000|2025-02-06 16:47:10|205092.3|205002.3|205092.3|205002.3|205099.1|205009.1|205092.3|205002.3|10
1738860440000|2025-02-06 16:47:20|205094.8|205004.8|205090.3|205000.3|205094.8|205004.8|205081|204991|7
1738860450000|2025-02-06 16:47:30|205088.7|204998.7|205086.5|204996.5|205089|204999|205084|204994|9
1738860460000|2025-02-06 16:47:40|205089|204999|205086.5|204996.5|205089|204999|205086.5|204996.5|2
1738860470000|2025-02-06 16:47:50|205085|204995|205085|204995|205085|204995|205085|204995|1
1738860480000|2025-02-06 16:48:00|205086.3|204996.3|205085.9|204995.9|205086.3|204996.3|205080.4|204990.4|6
1738860490000|2025-02-06 16:48:10|205081.1|204991.1|205081.1|204991.1|205081.1|204991.1|205081.1|204991.1|1
1738860500000|2025-02-06 16:48:20|205084.4|204994.4|205086.2|204996.2|205086.2|204996.2|205082.9|204992.9|5
1738860510000|2025-02-06 16:48:30|205089.7|204999.7|205086.8|204996.8|205096.2|205006.2|205086.8|204996.8|11
1738860520000|2025-02-06 16:48:40|205093.6|205003.6|205087|204997|205095.6|205005.6|205081.2|204991.2|14
1738860540000|2025-02-06 16:49:00|205084.3|204994.3|205091.2|205001.2|205091.2|205001.2|205080.8|204990.8|8
1738860550000|2025-02-06 16:49:10|205093.1|205003.1|205081.1|204991.1|205093.1|205003.1|205081.1|204991.1|4
1738860560000|2025-02-06 16:49:20|205085.7|204995.7|205098.4|205008.4|205098.4|205008.4|205085.7|204995.7|7
1738860570000|2025-02-06 16:49:30|205100.1|205010.1|205097.5|205007.5|205100.1|205010.1|205097.5|205007.5|2
1738860580000|2025-02-06 16:49:40|205095.7|205005.7|205098.4|205008.4|205098.4|205008.4|205094.2|205004.2|16
1738860590000|2025-02-06 16:49:50|205094.5|205004.5|205098.6|205048.6|205125.8|205053.6|205094.5|205004.5|6
1738860600000|2025-02-06 16:50:00|205104.4|205054.4|205099.8|205049.8|205104.4|205054.4|205099.8|205049.8|2
1738860610000|2025-02-06 16:50:10|205098.2|205048.2|205091.9|205001.9|205098.2|205048.2|205081.6|204991.6|16
1738860620000|2025-02-06 16:50:20|205090|205000|205080|204990|205090|205000|205074.6|204984.6|12
1738860630000|2025-02-06 16:50:30|205078.1|204988.1|205073.8|204983.8|205078.6|204988.6|205073.8|204983.8|7
1738860640000|2025-02-06 16:50:40|205075.6|204985.6|205080.7|204990.7|205080.7|204990.7|205073.9|204983.9|9
1738860650000|2025-02-06 16:50:50|205077.5|204987.5|205072.9|204982.9|205079.6|204989.6|205072.9|204982.9|5
1738860660000|2025-02-06 16:51:00|205070.9|204980.9|205066.6|204976.6|205070.9|204980.9|205061.6|204971.6|9
1738860690000|2025-02-06 16:51:30|205060.8|204970.8|205037.1|204947.1|205065.4|204975.4|205033.4|204943.4|8
1738860700000|2025-02-06 16:51:40|205041.3|204951.3|205046.5|204956.5|205047.8|204957.8|205032.1|204942.1|9
1738860710000|2025-02-06 16:51:50|205050|204960|205047.8|204957.8|205070.5|204980.5|205047.8|204957.8|8
1738860720000|2025-02-06 16:52:00|205047.4|204957.4|205051.2|204961.2|205053|204963|205047.4|204957.4|4
1738860740000|2025-02-06 16:52:20|205049|204959|205046.4|204956.4|205049|204959|205046.4|204956.4|4
1738860750000|2025-02-06 16:52:30|205049.7|204959.7|205004.5|204954.5|205049.7|204961.7|205004.5|204951.6|11
1738860760000|2025-02-06 16:52:40|205006.3|204956.3|205004.4|204954.4|205006.3|204956.3|205004.4|204954.4|2
1738860770000|2025-02-06 16:52:50|205009.2|204959.2|205003.5|204953.5|205009.2|204959.2|205003.5|204953.5|3
1738860780000|2025-02-06 16:53:00|205008.7|204958.7|204975|204925|205008.7|204958.7|204973.3|204923.3|7
1738860790000|2025-02-06 16:53:10|204973.3|204923.3|205003.2|204913.2|205005.7|204927|204973.3|204911.3|12
1738860800000|2025-02-06 16:53:20|205001|204911|205004|204914|205006.9|204916.9|205001|204911|5
1738860810000|2025-02-06 16:53:30|205001.8|204911.8|205004.1|204914.1|205004.1|204914.1|205001.8|204911.8|4
1738860820000|2025-02-06 16:53:40|205001.8|204911.8|204998.3|204908.3|205001.8|204911.8|204993.6|204903.6|14
1738860830000|2025-02-06 16:53:50|205000|204910|205007.1|204957.1|205018.2|204968.2|205000|204910|10
1738860840000|2025-02-06 16:54:00|205006.9|204956.9|205005.9|204955.9|205009.7|204959.7|205005.9|204955.9|7
1738860850000|2025-02-06 16:54:10|205009.2|204959.2|205025.5|204975.5|205040.3|204975.5|205009.2|204950.3|10
1738860860000|2025-02-06 16:54:20|205038.5|204948.5|205032.5|204942.5|205044.3|204954.3|205032.3|204942.3|11
1738860870000|2025-02-06 16:54:30|205032.3|204942.3|205037.6|204947.6|205037.6|204947.6|205032.3|204942.3|7
1738860880000|2025-02-06 16:54:40|205032.6|204942.6|205032.5|204942.5|205032.8|204942.8|205032.5|204942.5|8
1738860890000|2025-02-06 16:54:50|205032.3|204942.3|205025.1|204935.1|205032.6|204942.6|205025.1|204935.1|7
1738860900000|2025-02-06 16:55:00|205023.8|204933.8|205027.1|204937.1|205030.4|204940.4|205023.8|204933.8|8
1738860910000|2025-02-06 16:55:10|205027.4|204937.4|205027.4|204937.4|205027.4|204937.4|205027.1|204937.1|3
1738860920000|2025-02-06 16:55:20|205024.1|204934.1|205023.9|204933.9|205024.1|204934.1|205023.9|204933.9|2
1738860930000|2025-02-06 16:55:30|205024.1|204934.1|205024.1|204934.1|205024.1|204934.1|205023.9|204933.9|3
1738860940000|2025-02-06 16:55:40|205023.9|204933.9|205034.2|204944.2|205035.2|204945.2|205023.9|204933.9|4
1738860950000|2025-02-06 16:55:50|205024.4|204934.4|205024.8|204934.8|205035.8|204945.8|205024.4|204934.4|5
1738860960000|2025-02-06 16:56:00|205024.5|204934.5|205037.4|204947.4|205037.4|204947.4|205024.5|204934.5|4
1738860970000|2025-02-06 16:56:10|205024.4|204934.4|205025.1|204935.1|205034.4|204944.4|205024.4|204934.4|3
1738860980000|2025-02-06 16:56:20|205024.4|204934.4|205022.5|204932.5|205035.4|204945.4|205022.5|204932.5|7
1738860990000|2025-02-06 16:56:30|205022|204932|205009.2|204919.2|205022|204932|205009.2|204919.2|3
1738861000000|2025-02-06 16:56:40|205013.2|204923.2|205010.1|204920.1|205013.2|204923.2|205010.1|204920.1|2
1738861020000|2025-02-06 16:57:00|205015.7|204925.7|205024.8|204934.8|205030.1|204940.1|205015.7|204925.7|5
1738861030000|2025-02-06 16:57:10|205025|204935|205035.5|204945.5|205035.5|204945.5|205025|204935|7
1738861050000|2025-02-06 16:57:30|205025.3|204935.3|205022.5|204932.5|205025.5|204935.5|205022.5|204932.5|3
1738861060000|2025-02-06 16:57:40|205025|204935|205031.9|204941.9|205031.9|204941.9|205025|204935|2
1738861070000|2025-02-06 16:57:50|205035.4|204945.4|205033.1|204943.1|205035.4|204945.4|205033.1|204943.1|2
1738861080000|2025-02-06 16:58:00|205039.1|204949.1|205039.1|204949.1|205039.1|204949.1|205039.1|204949.1|1
1738861090000|2025-02-06 16:58:10|205033.1|204943.1|205033.1|204943.1|205033.1|204943.1|205033.1|204943.1|1
1738861100000|2025-02-06 16:58:20|205030|204940|205035.3|204945.3|205035.3|204945.3|205030|204940|2
1738861110000|2025-02-06 16:58:30|205042.6|204952.6|205040.5|204950.5|205043.1|204953.1|205040.5|204950.5|4
1738861120000|2025-02-06 16:58:40|205045.9|204955.9|205069.4|204979.4|205074.3|204984.3|205045.9|204955.9|8
1738861130000|2025-02-06 16:58:50|205071.1|204981.1|205071.1|204981.1|205071.1|204981.1|205071.1|204981.1|1
1738861140000|2025-02-06 16:59:00|205068.9|204978.9|205066.9|204976.9|205068.9|204978.9|205066.9|204976.9|2
1738861150000|2025-02-06 16:59:10|205066.4|204976.4|205066.7|204976.7|205066.7|204976.7|205066.4|204976.4|2
1738861160000|2025-02-06 16:59:20|205066.4|204976.4|205066.4|204976.4|205066.4|204976.4|205066.4|204976.4|1
1738861170000|2025-02-06 16:59:30|205072.8|204982.8|205084.8|204994.8|205086.7|204996.7|205067.7|204977.7|6
1738861180000|2025-02-06 16:59:40|205086.5|204996.5|205093.6|205003.6|205094.5|205004.5|205085.1|204995.1|16
1738861190000|2025-02-06 16:59:50|205090.3|205000.3|205073.7|205023.7|205097.8|205023.7|205067.9|204997.9|23
1738861200000|2025-02-06 17:00:00|205071.5|205021.5|205095.4|205045.4|205103.2|205053.2|205071.5|205021.5|15
1738861210000|2025-02-06 17:00:10|205097.3|205047.3|205105.9|205015.9|205113.2|205050.5|205083.7|205012.7|18
1738861220000|2025-02-06 17:00:20|205107.6|205017.6|205109.2|205019.2|205116.9|205026.9|205102.3|205012.3|17
1738861230000|2025-02-06 17:00:30|205109.4|205019.4|205105.7|205015.7|205113.9|205023.9|205103.1|205013.1|17
1738861240000|2025-02-06 17:00:40|205103.7|205013.7|205112.3|205022.3|205113.2|205023.2|205103.5|205013.5|14
1738861250000|2025-02-06 17:00:50|205108.9|205018.9|205107.2|205017.2|205109.9|205019.9|205107.1|205017.1|19
1738861260000|2025-02-06 17:01:00|205107.1|205017.1|205102.1|205012.1|205107.7|205017.7|205089.7|204999.7|24
1738861270000|2025-02-06 17:01:10|205101|205011|205101.9|205011.9|205108.2|205018.2|205097.5|205007.5|16
1738861280000|2025-02-06 17:01:20|205099.7|205009.7|205072.2|204982.2|205099.7|205028.5|205072.2|204982.2|9
1738861290000|2025-02-06 17:01:30|205052.9|204962.9|205034.2|204944.2|205052.9|204962.9|205034.2|204944.2|8
1738861300000|2025-02-06 17:01:40|205031.7|204941.7|205031.7|204941.7|205031.7|204941.7|205031.7|204941.7|1
1738861310000|2025-02-06 17:01:50|205028.9|204938.9|205035.4|204945.4|205036.7|204946.7|205026|204936|9
1738861320000|2025-02-06 17:02:00|205032.8|204942.8|205025.7|204935.7|205039.8|204949.8|205006.7|204916.7|24
1738861330000|2025-02-06 17:02:10|205027.9|204937.9|205021.8|204931.8|205027.9|204937.9|205021.8|204931.8|4
1738861340000|2025-02-06 17:02:20|205026.6|204936.6|205023.8|204933.8|205030.6|204940.6|205023.8|204933.8|3
1738861350000|2025-02-06 17:02:30|205025.4|204935.4|205028.4|204938.4|205030.8|204940.8|205025.4|204935.4|13
1738861360000|2025-02-06 17:02:40|205028|204938|205036.4|204946.4|205041|204951|205028|204938|10
1738861370000|2025-02-06 17:02:50|205034.8|204944.8|205028.7|204938.7|205034.8|204944.8|205028.7|204938.7|4
1738861380000|2025-02-06 17:03:00|205030.7|204940.7|205025.3|204935.3|205031.2|204941.2|205025.1|204935.1|10
1738861390000|2025-02-06 17:03:10|205023.2|204933.2|205029.2|204939.2|205035.1|204945.1|205023|204933|8
1738861400000|2025-02-06 17:03:20|205031|204941|205033|204943|205044.8|204954.8|205031|204941|6
1738861410000|2025-02-06 17:03:30|205035.3|204945.3|205033.1|204943.1|205035.3|204945.3|205031.2|204941.2|8
1738861420000|2025-02-06 17:03:40|205036.8|204946.8|205021.1|204931.1|205036.8|204946.8|205020.9|204930.9|12
1738861430000|2025-02-06 17:03:50|205020.6|204930.6|205018.2|204928.2|205031.2|204941.2|205018.2|204928.2|12
1738861440000|2025-02-06 17:04:00|205018.6|204928.6|204978.4|204888.4|205018.6|204928.6|204978|204888|10
1738861450000|2025-02-06 17:04:10|204978|204888|204969.7|204879.7|204980.6|204890.6|204967.2|204877.2|18
1738861460000|2025-02-06 17:04:20|204970.7|204880.7|204939.7|204849.7|204970.7|204880.7|204908.2|204849.7|11
1738861470000|2025-02-06 17:04:30|204939.9|204849.9|204943|204853|204944.7|204854.7|204939.7|204849.7|9
1738861480000|2025-02-06 17:04:40|204942.6|204852.6|204937.5|204847.5|204943.9|204853.9|204922.8|204832.8|12
1738861490000|2025-02-06 17:04:50|204937.8|204847.8|204934.7|204844.7|204937.8|204847.8|204931.3|204841.3|9
1738861500000|2025-02-06 17:05:00|204937|204847|204937.7|204847.7|204937.8|204847.8|204936.5|204846.5|7
1738861510000|2025-02-06 17:05:10|204937.8|204847.8|204934.1|204844.1|204937.8|204847.8|204933.7|204843.7|9
1738861520000|2025-02-06 17:05:20|204933.9|204843.9|204931.8|204841.8|204940.6|204850.6|204931.8|204841.8|10
1738861530000|2025-02-06 17:05:30|204940|204850|204935.4|204845.4|204944.9|204854.9|204935.4|204845.4|11
1738861540000|2025-02-06 17:05:40|204936.3|204846.3|204935.2|204845.2|204937.8|204847.8|204935.2|204845.2|8
1738861550000|2025-02-06 17:05:50|204935.4|204845.4|204934.9|204844.9|204935.4|204845.4|204933.2|204843.2|10
1738861560000|2025-02-06 17:06:00|204934.8|204844.8|204937.1|204847.1|204941.6|204851.6|204934.3|204844.3|9
1738861570000|2025-02-06 17:06:10|204937.2|204847.2|204934.8|204844.8|204937.2|204847.2|204933.2|204843.2|11
1738861580000|2025-02-06 17:06:20|204934.7|204844.7|204912.3|204862.3|204941.5|204862.3|204912.3|204823.9|16
1738861590000|2025-02-06 17:06:30|204934.2|204844.2|204926.3|204836.3|204935.8|204845.8|204925|204835|17
1738861600000|2025-02-06 17:06:40|204933.1|204843.1|204937.7|204847.7|204944.6|204854.6|204928.2|204838.2|14
1738861610000|2025-02-06 17:06:50|204938.2|204848.2|204936.1|204846.1|204938.5|204848.5|204935.9|204845.9|9
1738861620000|2025-02-06 17:07:00|204935.7|204845.7|204936.1|204846.1|204936.6|204846.6|204935.7|204845.7|5
1738861630000|2025-02-06 17:07:10|204935.7|204845.7|204906.3|204816.3|204935.7|204845.7|204906.3|204816.3|7
1738861640000|2025-02-06 17:07:20|204909.5|204819.5|204906.3|204816.3|204909.5|204819.5|204904.3|204814.3|5
1738861650000|2025-02-06 17:07:30|204908|204818|204904.5|204814.5|204909.4|204819.4|204902.8|204812.8|7
1738861660000|2025-02-06 17:07:40|204902.3|204812.3|204884.7|204834.7|204902.3|204834.7|204882.2|204812.3|6
1738861680000|2025-02-06 17:08:00|204879.8|204829.8|204910.4|204820.4|204910.4|204829.8|204864.4|204774.4|8
1738861690000|2025-02-06 17:08:10|204903.9|204813.9|204904|204814|204910.1|204820.1|204900.9|204810.9|6
1738861700000|2025-02-06 17:08:20|204907.2|204817.2|204916.7|204826.7|204924.1|204834.1|204902.3|204812.3|14
1738861710000|2025-02-06 17:08:30|204911.6|204821.6|204901.2|204811.2|204911.6|204821.6|204901.2|204811.2|9
1738861720000|2025-02-06 17:08:40|204903.2|204813.2|204902|204812|204912.3|204822.3|204902|204812|11
1738861730000|2025-02-06 17:08:50|204900.1|204810.1|204937.6|204847.6|204944.2|204854.2|204900.1|204810.1|6
1738861740000|2025-02-06 17:09:00|204941.5|204851.5|204936.8|204846.8|204941.5|204851.5|204936.8|204846.8|4
1738861760000|2025-02-06 17:09:20|204938.6|204848.6|204941.4|204851.4|204943.3|204853.3|204938.6|204848.6|7
1738861770000|2025-02-06 17:09:30|204943.1|204853.1|204942.3|204852.3|204950.1|204860.1|204942.3|204852.3|4
1738861780000|2025-02-06 17:09:40|204944.5|204854.5|204906.7|204816.7|204944.5|204854.5|204906.7|204816.7|5
1738861790000|2025-02-06 17:09:50|204910|204820|204905.9|204815.9|204910|204820|204905.9|204815.9|3
1738861800000|2025-02-06 17:10:00|204907.9|204817.9|204908.1|204818.1|204908.1|204818.1|204906.1|204816.1|3
1738861810000|2025-02-06 17:10:10|204910.5|204820.5|204912.1|204822.1|204914.1|204824.1|204906.4|204816.4|7
1738861820000|2025-02-06 17:10:20|204908.7|204818.7|204906.6|204816.6|204908.7|204818.7|204906.6|204816.6|2
1738861830000|2025-02-06 17:10:30|204908.5|204818.5|204908.5|204818.5|204908.5|204818.5|204908.5|204818.5|1
1738861840000|2025-02-06 17:10:40|204911.8|204821.8|204913.8|204823.8|204913.8|204823.8|204911.8|204821.8|2
1738861850000|2025-02-06 17:10:50|204911.4|204821.4|204911.4|204821.4|204911.4|204821.4|204911.4|204821.4|1
1738861860000|2025-02-06 17:11:00|204909.6|204819.6|204912.8|204822.8|204912.8|204822.8|204909.6|204819.6|4
1738861870000|2025-02-06 17:11:10|204913.6|204823.6|204908|204818|204913.6|204823.6|204908|204818|3
1738861890000|2025-02-06 17:11:30|204909.4|204819.4|204909.5|204819.5|204917.3|204827.3|204908|204818|6
1738861900000|2025-02-06 17:11:40|204911.6|204821.6|204912.4|204822.4|204914.9|204824.9|204911.6|204821.6|3
1738861910000|2025-02-06 17:11:50|204917.2|204827.2|204933.3|204843.3|204939.1|204849.1|204917.2|204827.2|6
1738861920000|2025-02-06 17:12:00|204936.7|204846.7|204933.7|204843.7|204936.9|204846.9|204933|204843|6
1738861930000|2025-02-06 17:12:10|204933.2|204843.2|204930.5|204840.5|204933.2|204843.2|204930.5|204840.5|2
1738861940000|2025-02-06 17:12:20|204934.3|204844.3|204936.6|204846.6|204937.9|204847.9|204934.3|204844.3|7
1738861950000|2025-02-06 17:12:30|204936.4|204846.4|204936.6|204846.6|204936.6|204846.6|204936.4|204846.4|6
1738861960000|2025-02-06 17:12:40|204936.4|204846.4|204937.8|204847.8|204942.7|204852.7|204936.4|204846.4|4
1738861970000|2025-02-06 17:12:50|204938.1|204848.1|204937.8|204847.8|204938.6|204848.6|204937.6|204847.6|5
1738861980000|2025-02-06 17:13:00|204937.6|204847.6|204938.1|204848.1|204938.6|204848.6|204937.6|204847.6|6
1738861990000|2025-02-06 17:13:10|204938.3|204848.3|204937.6|204847.6|204938.3|204848.3|204937.6|204847.6|5
1738862000000|2025-02-06 17:13:20|204934|204844|204939.5|204849.5|204942.7|204852.7|204932.5|204842.5|10
1738862010000|2025-02-06 17:13:30|204939|204849|204939.2|204849.2|204939.5|204849.5|204939|204849|5
1738862020000|2025-02-06 17:13:40|204939.5|204849.5|204936|204846|204939.5|204849.5|204936|204846|7
1738862030000|2025-02-06 17:13:50|204936.5|204846.5|204962.9|204872.9|204969.7|204879.7|204936.5|204846.5|9
1738862040000|2025-02-06 17:14:00|204960.9|204870.9|204951.7|204861.7|204960.9|204870.9|204951.7|204861.7|4
1738862050000|2025-02-06 17:14:10|204940.6|204850.6|204946.2|204856.2|204948.2|204858.2|204923.4|204833.4|10
1738862060000|2025-02-06 17:14:20|204950|204860|204945.1|204855.1|204950|204860|204945.1|204855.1|2
1738862080000|2025-02-06 17:14:40|204943.4|204853.4|204949.1|204859.1|204953.5|204863.5|204939.8|204849.8|9
1738862100000|2025-02-06 17:15:00|204951.3|204861.3|204968.2|204878.2|204970.3|204880.3|204951.3|204861.3|4
1738862110000|2025-02-06 17:15:10|204970.2|204880.2|204966|204876|204970.2|204880.2|204966|204876|6
1738862120000|2025-02-06 17:15:20|204968.1|204878.1|204968.1|204878.1|204968.1|204878.1|204968.1|204878.1|1
1738862130000|2025-02-06 17:15:30|204965.6|204875.6|204885.4|204795.4|204965.6|204875.6|204881.8|204791.8|9
1738862140000|2025-02-06 17:15:40|204883.7|204793.7|204882.3|204792.3|204886|204796|204882|204792|5
1738862150000|2025-02-06 17:15:50|204879.9|204789.9|204868.6|204778.6|204879.9|204789.9|204868.6|204778.6|4
1738862160000|2025-02-06 17:16:00|204870.7|204780.7|204868.9|204778.9|204870.7|204780.7|204868.9|204778.9|2
1738862180000|2025-02-06 17:16:20|204867.2|204777.2|204845.8|204795.8|204870.2|204795.8|204845.8|204767.2|8
1738862190000|2025-02-06 17:16:30|204841.2|204791.2|204832.2|204782.2|204841.2|204791.2|204819.6|204769.6|6
1738862200000|2025-02-06 17:16:40|204828.6|204778.6|204830.1|204780.1|204830.4|204780.4|204828.1|204778.1|4
1738862210000|2025-02-06 17:16:50|204828.2|204778.2|204830.3|204780.3|204830.3|204780.3|204828.2|204778.2|2
1738862220000|2025-02-06 17:17:00|204828.2|204778.2|204828|204778|204829.9|204779.9|204828|204778|3
1738862230000|2025-02-06 17:17:10|204832.7|204782.7|204822.3|204772.3|204832.7|204782.7|204820.3|204770.3|12
1738862240000|2025-02-06 17:17:20|204820.6|204770.6|204822.1|204772.1|204824.1|204774.1|204820.6|204770.6|6
1738862250000|2025-02-06 17:17:30|204823.7|204773.7|204823.7|204773.7|204825.4|204775.4|204823.7|204773.7|3
1738862260000|2025-02-06 17:17:40|204821.7|204771.7|204834.6|204744.6|204838.6|204771.7|204821.7|204737.4|7
1738862270000|2025-02-06 17:17:50|204827.9|204737.9|204822.7|204772.7|204827.9|204773.2|204819.5|204729.5|14
1738862280000|2025-02-06 17:18:00|204839.7|204749.7|204842.7|204752.7|204842.7|204752.7|204839.7|204749.7|2
1738862290000|2025-02-06 17:18:10|204845.7|204755.7|204887.3|204797.3|204889.5|204819.5|204843.7|204753.7|9
1738862300000|2025-02-06 17:18:20|204884.9|204794.9|204879.5|204789.5|204885.6|204795.6|204876.3|204786.3|6
1738862310000|2025-02-06 17:18:30|204873.8|204783.8|204843.8|204753.8|204881.6|204791.6|204843.8|204753.8|5
1738862320000|2025-02-06 17:18:40|204857.1|204767.1|204849.8|204759.8|204857.1|204767.1|204848.6|204758.6|7
1738862330000|2025-02-06 17:18:50|204857.4|204767.4|204841.4|204751.4|204858.2|204768.2|204838.8|204748.8|10
1738862340000|2025-02-06 17:19:00|204838.6|204748.6|204838.6|204748.6|204838.6|204748.6|204838.6|204748.6|1
1738862360000|2025-02-06 17:19:20|204841|204751|204850.1|204800.1|204853.6|204803.6|204839|204749|8
1738862370000|2025-02-06 17:19:30|204848.2|204798.2|204851.4|204761.4|204859.9|204798.2|204848.2|204760.6|16
1738862380000|2025-02-06 17:19:40|204849.3|204759.3|204865.6|204775.6|204865.6|204775.6|204849.3|204759.3|3
1738862390000|2025-02-06 17:19:50|204866|204776|204861|204771|204866|204776|204861|204771|3
1738862400000|2025-02-06 17:20:00|204859.1|204769.1|204857.8|204767.8|204864.2|204774.2|204850.4|204760.4|14
1738862410000|2025-02-06 17:20:10|204855.3|204765.3|204829.9|204739.9|204855.3|204765.3|204821.7|204731.7|14
1738862420000|2025-02-06 17:20:20|204832|204742|204830.9|204740.9|204836.8|204746.8|204830.2|204740.2|7
1738862430000|2025-02-06 17:20:30|204832.5|204742.5|204826.2|204736.2|204832.5|204742.5|204822.5|204732.5|13
1738862440000|2025-02-06 17:20:40|204823.6|204733.6|204823.6|204733.6|204823.6|204733.6|204823.6|204733.6|1
1738862460000|2025-02-06 17:21:00|204825.5|204735.5|204791.5|204701.5|204834.1|204744.1|204791.5|204701.5|15
1738862470000|2025-02-06 17:21:10|204794.9|204704.9|204790|204700|204797.2|204707.2|204790|204700|8
1738862480000|2025-02-06 17:21:20|204787.6|204697.6|204780.8|204690.8|204787.6|204697.6|204780.8|204690.8|2
1738862490000|2025-02-06 17:21:30|204778.9|204688.9|204775.8|204685.8|204778.9|204688.9|204775.8|204685.8|3
1738862500000|2025-02-06 17:21:40|204779.1|204689.1|204781.5|204691.5|204781.5|204691.5|204779.1|204689.1|2
1738862510000|2025-02-06 17:21:50|204784.1|204694.1|204790.8|204700.8|204790.8|204700.8|204784.1|204694.1|2
1738862520000|2025-02-06 17:22:00|204793.8|204703.8|204790.4|204700.4|204795.6|204705.6|204790.4|204700.4|6
1738862530000|2025-02-06 17:22:10|204792.9|204702.9|204822.3|204772.3|204822.3|204772.3|204790.4|204700.4|4
1738862540000|2025-02-06 17:22:20|204813.9|204763.9|204852.1|204802.1|204852.1|204802.1|204813.9|204763.9|7
1738862550000|2025-02-06 17:22:30|204846.5|204796.5|204868.1|204818.1|204868.1|204818.1|204846.5|204796.5|6
1738862560000|2025-02-06 17:22:40|204865.4|204815.4|204867|204817|204867|204817|204865.4|204815.4|2
1738862570000|2025-02-06 17:22:50|204864.8|204814.8|204828.6|204738.6|204868|204818|204822.4|204732.4|13
1738862580000|2025-02-06 17:23:00|204825.9|204735.9|204825|204735|204825.9|204735.9|204819.1|204729.1|8
1738862590000|2025-02-06 17:23:10|204823.3|204733.3|204827.8|204737.8|204827.8|204764.5|204812.5|204722.5|11
1738862600000|2025-02-06 17:23:20|204825.4|204735.4|204827.4|204737.4|204827.6|204737.6|204825.3|204735.3|4
1738862610000|2025-02-06 17:23:30|204830.1|204740.1|204827.2|204737.2|204830.1|204740.1|204827.2|204737.2|3
1738862620000|2025-02-06 17:23:40|204825.4|204735.4|204827.9|204737.9|204827.9|204737.9|204820.3|204730.3|8
1738862630000|2025-02-06 17:23:50|204826|204736|204830.4|204740.4|204839.3|204749.3|204826|204736|7
1738862640000|2025-02-06 17:24:00|204832.3|204742.3|204832.1|204742.1|204835.8|204745.8|204831.6|204741.6|6
1738862650000|2025-02-06 17:24:10|204834.1|204744.1|204842.3|204752.3|204842.3|204752.3|204830.8|204740.8|11
1738862660000|2025-02-06 17:24:20|204844.2|204754.2|204842.1|204752.1|204844.7|204754.7|204840.4|204750.4|5
1738862670000|2025-02-06 17:24:30|204839|204749|204827.8|204737.8|204839|204749|204821|204731|3
1738862680000|2025-02-06 17:24:40|204833.2|204743.2|204837.5|204747.5|204839|204749|204826.3|204736.3|9
1738862690000|2025-02-06 17:24:50|204835.8|204745.8|204826.4|204736.4|204835.8|204745.8|204826.4|204736.4|2
1738862700000|2025-02-06 17:25:00|204825.8|204735.8|204825.8|204735.8|204825.8|204735.8|204825.8|204735.8|1
1738862710000|2025-02-06 17:25:10|204822.5|204732.5|204816.5|204726.5|204824.3|204734.3|204816.2|204726.2|6
1738862720000|2025-02-06 17:25:20|204825.3|204735.3|204798.2|204708.2|204833.5|204783.5|204798.2|204708.2|15
1738862730000|2025-02-06 17:25:30|204797.2|204707.2|204788.2|204698.2|204797.2|204707.2|204788.2|204698.2|12
1738862750000|2025-02-06 17:25:50|204790.3|204700.3|204785|204695|204792|204702|204785|204695|6
1738862760000|2025-02-06 17:26:00|204783.3|204693.3|204784.8|204694.8|204784.8|204694.8|204781.1|204691.1|6
1738862770000|2025-02-06 17:26:10|204782.7|204692.7|204784.8|204694.8|204784.8|204694.8|204779.4|204689.4|4
1738862780000|2025-02-06 17:26:20|204782.9|204692.9|204785.9|204695.9|204785.9|204695.9|204777.8|204687.8|9
1738862790000|2025-02-06 17:26:30|204788.2|204698.2|204786.5|204696.5|204788.2|204698.2|204786.5|204696.5|2
1738862800000|2025-02-06 17:26:40|204789|204699|204786.8|204696.8|204789|204699|204786.8|204696.8|2
1738862810000|2025-02-06 17:26:50|204785.1|204695.1|204785.1|204695.1|204785.1|204695.1|204785.1|204695.1|1
1738862820000|2025-02-06 17:27:00|204786.9|204696.9|204786.9|204696.9|204786.9|204696.9|204786.9|204696.9|1
1738862830000|2025-02-06 17:27:10|204784.6|204694.6|204784.6|204694.6|204784.6|204694.6|204784.6|204694.6|1
1738862840000|2025-02-06 17:27:20|204782.3|204692.3|204771.2|204681.2|204782.3|204692.3|204768.3|204678.3|4
1738862850000|2025-02-06 17:27:30|204773.4|204683.4|204773.4|204683.4|204773.4|204683.4|204773.4|204683.4|1
1738862880000|2025-02-06 17:28:00|204775|204685|204775.2|204685.2|204775.2|204685.2|204773.4|204683.4|4
1738862890000|2025-02-06 17:28:10|204773.5|204683.5|204776.9|204686.9|204782.8|204692.8|204773.5|204683.5|6
1738862900000|2025-02-06 17:28:20|204755.6|204705.6|204755.4|204705.4|204755.6|204705.6|204754|204704|3
1738862910000|2025-02-06 17:28:30|204753.6|204703.6|204747.7|204697.7|204755.8|204705.8|204747.7|204697.7|6
1738862920000|2025-02-06 17:28:40|204746.2|204696.2|204731.5|204681.5|204750.1|204697.5|204729.1|204643.8|14
1738862930000|2025-02-06 17:28:50|204734.1|204684.1|204731.6|204681.6|204734.1|204684.1|204731.6|204681.6|2
1738862940000|2025-02-06 17:29:00|204725.3|204675.3|204731.1|204681.1|204735.4|204685.4|204725.3|204675.3|5
1738862960000|2025-02-06 17:29:20|204729|204679|204731.4|204681.4|204731.7|204681.7|204729|204679|3
1738862980000|2025-02-06 17:29:40|204728.6|204678.6|204731.7|204681.7|204731.7|204681.7|204728.6|204678.6|3
1738862990000|2025-02-06 17:29:50|204728.8|204678.8|204716.8|204626.8|204731.3|204681.3|204689.2|204620.1|10
1738863000000|2025-02-06 17:30:00|204719.1|204629.1|204714|204624|204719.1|204629.1|204707|204617|11
1738863010000|2025-02-06 17:30:10|204712.2|204622.2|204716.3|204626.3|204716.3|204626.3|204709.7|204619.7|12
1738863020000|2025-02-06 17:30:20|204719.6|204629.6|204714.8|204624.8|204719.6|204629.6|204714.8|204624.8|5
1738863030000|2025-02-06 17:30:30|204720.5|204630.5|204737.4|204647.4|204740.9|204650.9|204720.5|204630.5|5
1738863040000|2025-02-06 17:30:40|204741.4|204651.4|204771.7|204681.7|204777.8|204687.8|204741.4|204651.4|11
1738863050000|2025-02-06 17:30:50|204771.2|204681.2|204759.9|204669.9|204771.2|204681.2|204759.9|204669.9|3
1738863060000|2025-02-06 17:31:00|204753.7|204663.7|204758.8|204668.8|204758.8|204668.8|204748.5|204658.5|9
1738863070000|2025-02-06 17:31:10|204757|204667|204753.3|204663.3|204757|204667|204750.3|204660.3|4
1738863080000|2025-02-06 17:31:20|204749.4|204659.4|204757.8|204667.8|204757.8|204667.8|204745.8|204655.8|3
1738863090000|2025-02-06 17:31:30|204760.6|204670.6|204760.6|204670.6|204760.6|204670.6|204760.6|204670.6|1
1738863100000|2025-02-06 17:31:40|204755.6|204665.6|204755.6|204665.6|204755.6|204665.6|204755.6|204665.6|1
1738863110000|2025-02-06 17:31:50|204759.1|204669.1|204775.2|204685.2|204775.2|204685.2|204754.8|204664.8|6
1738863120000|2025-02-06 17:32:00|204776.7|204686.7|204795.7|204705.7|204796.9|204706.9|204773.8|204683.8|12
1738863130000|2025-02-06 17:32:10|204793|204703|204782.3|204692.3|204793|204703|204778.1|204688.1|10
1738863140000|2025-02-06 17:32:20|204784.9|204694.9|204784.9|204694.9|204784.9|204694.9|204784.9|204694.9|1
1738863160000|2025-02-06 17:32:40|204787.3|204697.3|204791.1|204701.1|204792.9|204702.9|204787.3|204697.3|4
1738863180000|2025-02-06 17:33:00|204789.7|204699.7|204795.1|204705.1|204802.1|204712.1|204787.9|204697.9|10
1738863190000|2025-02-06 17:33:10|204796.6|204706.6|204814.8|204724.8|204828|204738|204796.6|204706.6|15
1738863200000|2025-02-06 17:33:20|204812.6|204722.6|204815.6|204725.6|204815.6|204747.8|204792|204719|10
1738863210000|2025-02-06 17:33:30|204811.4|204721.4|204817.3|204727.3|204818.9|204728.9|204811.4|204721.4|6
1738863220000|2025-02-06 17:33:40|204815.2|204725.2|204806.2|204716.2|204818.2|204728.2|204804.3|204714.3|9
1738863230000|2025-02-06 17:33:50|204804.1|204714.1|204815.6|204725.6|204820.1|204730.1|204804.1|204714.1|10
1738863240000|2025-02-06 17:34:00|204819.9|204729.9|204816.3|204726.3|204819.9|204729.9|204811.2|204721.2|7
1738863250000|2025-02-06 17:34:10|204813.9|204723.9|204814.6|204764.6|204819.1|204765.3|204803.6|204713.6|9
1738863260000|2025-02-06 17:34:20|204812.1|204762.1|204813|204763|204813.5|204763.5|204802.7|204752.7|14
1738863270000|2025-02-06 17:34:30|204811.5|204761.5|204811.6|204761.6|204811.7|204761.7|204807|204757|15
1738863280000|2025-02-06 17:34:40|204809.5|204759.5|204810.5|204760.5|204811.7|204761.7|204809.2|204759.2|12
1738863290000|2025-02-06 17:34:50|204809|204759|204814.3|204764.3|204826.8|204772.5|204789.3|204736.8|11
1738863300000|2025-02-06 17:35:00|204808.4|204758.4|204830.8|204740.8|204830.8|204758.4|204808.4|204727.9|8
1738863320000|2025-02-06 17:35:20|204829.4|204739.4|204829.4|204739.4|204829.4|204739.4|204829.4|204739.4|1
1738863330000|2025-02-06 17:35:30|204830.9|204740.9|204829.2|204739.2|204830.9|204740.9|204829.2|204739.2|2
1738863340000|2025-02-06 17:35:40|204823.9|204733.9|204827.7|204737.7|204827.7|204737.7|204823.9|204733.9|2
1738863350000|2025-02-06 17:35:50|204814.5|204724.5|204798.3|204748.3|204828.5|204756.9|204794.7|204724.5|10
1738863360000|2025-02-06 17:36:00|204792.5|204742.5|204803.8|204753.8|204806.2|204756.2|204792.5|204742.5|6
1738863370000|2025-02-06 17:36:10|204805.2|204755.2|204804.2|204754.2|204806|204756|204803.7|204753.7|4
1738863380000|2025-02-06 17:36:20|204802|204752|204804.1|204754.1|204804.1|204754.1|204802|204752|2
1738863390000|2025-02-06 17:36:30|204802.2|204752.2|204777.9|204727.9|204802.2|204752.2|204776.4|204726.4|8
1738863400000|2025-02-06 17:36:40|204776.3|204726.3|204774.6|204724.6|204776.3|204726.3|204774.6|204724.6|4
1738863410000|2025-02-06 17:36:50|204776.3|204726.3|204763.3|204673.3|204776.9|204726.9|204750.1|204673.3|17
1738863420000|2025-02-06 17:37:00|204759.7|204669.7|204758.3|204668.3|204762.9|204672.9|204756.4|204666.4|5
1738863430000|2025-02-06 17:37:10|204756|204666|204733.4|204683.4|204756|204684.3|204733.4|204666|4
1738863440000|2025-02-06 17:37:20|204734.9|204684.9|204733.6|204683.6|204734.9|204684.9|204733.6|204683.6|2
1738863450000|2025-02-06 17:37:30|204732.2|204682.2|204732.2|204682.2|204732.2|204682.2|204732.2|204682.2|1
1738863460000|2025-02-06 17:37:40|204733.6|204683.6|204733.6|204683.6|204733.6|204683.6|204733.6|204683.6|1
1738863470000|2025-02-06 17:37:50|204735|204685|204735.4|204685.4|204737|204687|204735|204685|3
1738863480000|2025-02-06 17:38:00|204736.8|204686.8|204736.8|204686.8|204736.8|204686.8|204736.8|204686.8|1
1738863500000|2025-02-06 17:38:20|204735.2|204685.2|204733.6|204683.6|204735.2|204685.2|204733.6|204683.6|2
1738863510000|2025-02-06 17:38:30|204735|204685|204737.4|204687.4|204737.4|204687.4|204735|204685|3
1738863520000|2025-02-06 17:38:40|204735.8|204685.8|204706.8|204656.8|204735.8|204685.8|204698.8|204648.8|6
1738863530000|2025-02-06 17:38:50|204708.3|204658.3|204706.4|204656.4|204711.6|204661.6|204706.4|204656.4|5
1738863540000|2025-02-06 17:39:00|204704.8|204654.8|204731.3|204641.3|204731.3|204665.1|204701|204641.3|9
1738863550000|2025-02-06 17:39:10|204734|204644|204743.5|204653.5|204743.5|204653.5|204734|204644|5
1738863560000|2025-02-06 17:39:20|204737.4|204647.4|204743.9|204653.9|204743.9|204653.9|204732.4|204642.4|5
1738863570000|2025-02-06 17:39:30|204738.8|204648.8|204689.9|204599.9|204738.8|204648.8|204684.8|204599.7|10
1738863580000|2025-02-06 17:39:40|204689.8|204599.8|204619|204569|204689.8|204599.8|204610.8|204560.8|12
1738863590000|2025-02-06 17:39:50|204616.1|204566.1|204603.7|204553.7|204616.1|204566.1|204603.7|204553.7|5
1738863600000|2025-02-06 17:40:00|204602.3|204552.3|204557.7|204507.7|204602.3|204552.3|204557.7|204507.7|13
1738863610000|2025-02-06 17:40:10|204559|204509|204558.4|204508.4|204559|204509|204547|204497|15
1738863620000|2025-02-06 17:40:20|204563.3|204513.3|204549.8|204499.8|204563.3|204513.3|204548|204498|9
1738863630000|2025-02-06 17:40:30|204551.4|204501.4|204519.6|204469.6|204553.4|204503.4|204519.6|204446.7|10
1738863640000|2025-02-06 17:40:40|204517.8|204467.8|204526|204476|204526|204476|204517.8|204467.8|3
1738863650000|2025-02-06 17:40:50|204524.2|204474.2|204523|204473|204527|204477|204522.6|204472.6|6
1738863660000|2025-02-06 17:41:00|204524.3|204474.3|204526.3|204476.3|204526.7|204476.7|204522.7|204472.7|10
1738863670000|2025-02-06 17:41:10|204527.7|204477.7|204499.4|204409.4|204527.7|204477.7|204488.5|204408.7|15
1738863690000|2025-02-06 17:41:30|204501.9|204411.9|204503.9|204413.9|204505.3|204415.3|204501.9|204411.9|5
1738863700000|2025-02-06 17:41:40|204502.5|204412.5|204500|204410|204502.5|204412.5|204500|204410|4
1738863710000|2025-02-06 17:41:50|204502.2|204412.2|204505.3|204415.3|204505.3|204415.3|204502.2|204412.2|3
1738863720000|2025-02-06 17:42:00|204503.5|204413.5|204303.5|204213.5|204503.5|204413.5|204274.3|204189.1|17
1738863730000|2025-02-06 17:42:10|204301.5|204211.5|204309.4|204219.4|204313.5|204233|204280.2|204202.7|18
1738863740000|2025-02-06 17:42:20|204280.7|204230.7|204308.6|204258.6|204320.5|204264|204279.7|204219.7|24
1738863750000|2025-02-06 17:42:30|204306.5|204256.5|204320.6|204230.6|204320.6|204259.3|204306|204230.6|10
1738863760000|2025-02-06 17:42:40|204322.4|204232.4|204423.3|204333.3|204449.6|204359.6|204321.7|204231.7|22
1738863770000|2025-02-06 17:42:50|204424.4|204334.4|204436.8|204346.8|204436.8|204346.8|204407|204317|14
1738863780000|2025-02-06 17:43:00|204439.9|204349.9|204432.4|204342.4|204439.9|204349.9|204422.4|204332.4|22
1738863790000|2025-02-06 17:43:10|204426.9|204336.9|204426.6|204376.6|204436.5|204380.2|204425.1|204335.1|9
1738863800000|2025-02-06 17:43:20|204429.3|204379.3|204474.9|204384.9|204474.9|204384.9|204428.3|204364.5|15
1738863810000|2025-02-06 17:43:30|204477.9|204387.9|204464.5|204374.5|204486.2|204396.2|204461.6|204371.6|10
1738863820000|2025-02-06 17:43:40|204463.6|204373.6|204464.2|204374.2|204464.2|204374.2|204462.6|204372.6|4
1738863840000|2025-02-06 17:44:00|204466.2|204376.2|204481.9|204391.9|204481.9|204391.9|204457.3|204367.3|9
1738863850000|2025-02-06 17:44:10|204475.6|204385.6|204492.1|204402.1|204496.2|204406.2|204475.6|204385.6|10
1738863860000|2025-02-06 17:44:20|204496|204406|204491.8|204401.8|204496|204406|204491.8|204401.8|2
1738863870000|2025-02-06 17:44:30|204498.7|204408.7|204516.8|204426.8|204524|204434|204498.7|204408.7|12
1738863880000|2025-02-06 17:44:40|204514|204424|204516.3|204426.3|204516.3|204426.3|204514|204424|2
1738863890000|2025-02-06 17:44:50|204513.4|204423.4|204511.7|204421.7|204513.4|204423.4|204510.8|204420.8|5
1738863900000|2025-02-06 17:45:00|204506.6|204416.6|204527.6|204437.6|204529.8|204439.8|204506.6|204416.6|14
1738863910000|2025-02-06 17:45:10|204529.8|204439.8|204463.5|204373.5|204531.4|204441.4|204462.1|204372.1|19
1738863920000|2025-02-06 17:45:20|204460.3|204370.3|204463.5|204373.5|204464.1|204374.1|204459.2|204369.2|6
1738863930000|2025-02-06 17:45:30|204465.5|204375.5|204462.1|204372.1|204465.5|204407.9|204449.6|204372.1|12
1738863940000|2025-02-06 17:45:40|204461.7|204371.7|204463.2|204373.2|204464.8|204374.8|204461.7|204371.7|4
1738863950000|2025-02-06 17:45:50|204464.8|204374.8|204465.1|204375.1|204465.1|204375.1|204463.4|204373.4|3
1738863960000|2025-02-06 17:46:00|204463.7|204373.7|204462.9|204372.9|204463.7|204373.7|204461|204371|4
1738863970000|2025-02-06 17:46:10|204461.5|204371.5|204431.4|204341.4|204461.5|204382.5|204427.5|204337.9|9
1738863980000|2025-02-06 17:46:20|204429.9|204339.9|204463.8|204373.8|204463.8|204373.8|204429.9|204339.9|10
1738863990000|2025-02-06 17:46:30|204465.9|204375.9|204461.8|204371.8|204465.9|204375.9|204456.5|204366.5|10
1738864000000|2025-02-06 17:46:40|204460.5|204370.5|204462.8|204372.8|204463|204373|204459.7|204369.7|7
1738864010000|2025-02-06 17:46:50|204461.2|204371.2|204459.7|204369.7|204461.2|204371.2|204459.7|204369.7|2
1738864030000|2025-02-06 17:47:10|204458|204368|204460.6|204370.6|204460.6|204370.6|204417.3|204350.9|13
1738864040000|2025-02-06 17:47:20|204458.1|204368.1|204455.1|204365.1|204458.1|204368.1|204455.1|204365.1|2
1738864050000|2025-02-06 17:47:30|204458.1|204368.1|204460.9|204370.9|204460.9|204370.9|204458.1|204368.1|3
1738864080000|2025-02-06 17:48:00|204458.1|204368.1|204453.1|204403.1|204474.5|204404.3|204453.1|204368.1|7
1738864090000|2025-02-06 17:48:10|204448.2|204398.2|204443.7|204393.7|204448.2|204398.2|204442|204392|9
1738864100000|2025-02-06 17:48:20|204441.1|204391.1|204435.3|204385.3|204443.9|204393.9|204431.5|204381.5|10
1738864110000|2025-02-06 17:48:30|204436.8|204386.8|204457.3|204407.3|204457.3|204407.3|204436.8|204386.8|8
1738864120000|2025-02-06 17:48:40|204454.2|204404.2|204445.9|204395.9|204462.5|204412.5|204445.9|204395.9|15
1738864130000|2025-02-06 17:48:50|204447.3|204397.3|204444.2|204394.2|204449.1|204399.1|204442.7|204392.7|9
1738864140000|2025-02-06 17:49:00|204446.1|204396.1|204438.8|204388.8|204459.3|204396.3|204436.1|204359.6|21
1738864150000|2025-02-06 17:49:10|204438.6|204388.6|204425.5|204335.5|204453.4|204388.6|204422.9|204332.9|12
1738864160000|2025-02-06 17:49:20|204427.4|204337.4|204436.4|204346.4|204440.6|204350.6|204427.4|204337.4|12
1738864170000|2025-02-06 17:49:30|204434.8|204344.8|204425.1|204335.1|204436.3|204346.3|204422.2|204332.2|8
1738864180000|2025-02-06 17:49:40|204424|204334|204379.3|204289.3|204424|204334|204375.6|204285.6|9
1738864190000|2025-02-06 17:49:50|204370.2|204280.2|204356.9|204266.9|204380.4|204290.4|204356.3|204266.3|15
1738864200000|2025-02-06 17:50:00|204361.2|204271.2|204376.4|204286.4|204410|204320|204361.2|204271.2|20
1738864210000|2025-02-06 17:50:10|204374|204284|204397|204347|204397|204347|204347.2|204257.2|25
1738864220000|2025-02-06 17:50:20|204390.9|204340.9|204441.9|204391.9|204444.9|204394.9|204390.9|204303.9|20
1738864230000|2025-02-06 17:50:30|204438.9|204388.9|204484.4|204394.4|204484.6|204394.6|204438.9|204379.3|11
1738864240000|2025-02-06 17:50:40|204481.8|204391.8|204463.5|204373.5|204482|204392|204463.3|204373.3|10
1738864250000|2025-02-06 17:50:50|204465.2|204375.2|204466.9|204376.9|204468.9|204378.9|204461.7|204371.7|5
1738864260000|2025-02-06 17:51:00|204469|204379|204442.5|204392.5|204469|204395.4|204442.5|204368.6|7
1738864270000|2025-02-06 17:51:10|204441.4|204391.4|204450.2|204400.2|204450.6|204400.6|204441.4|204391.4|6
1738864280000|2025-02-06 17:51:20|204452.4|204402.4|204471.2|204421.2|204472.9|204422.9|204444.8|204394.8|13
1738864290000|2025-02-06 17:51:30|204472.9|204422.9|204463.1|204413.1|204472.9|204422.9|204463.1|204413.1|15
1738864300000|2025-02-06 17:51:40|204465|204415|204467.7|204417.7|204476.3|204426.3|204463.3|204413.3|17
1738864310000|2025-02-06 17:51:50|204469.5|204419.5|204464|204414|204469.5|204419.5|204455.7|204405.7|12
1738864320000|2025-02-06 17:52:00|204464.8|204414.8|204467.1|204417.1|204469.4|204419.4|204460.1|204410.1|19
1738864330000|2025-02-06 17:52:10|204464.7|204414.7|204488.3|204398.3|204494.9|204430|204459.7|204398.3|10
1738864340000|2025-02-06 17:52:20|204490.6|204400.6|204466.4|204416.4|204490.6|204416.4|204458.5|204398.3|5
1738864350000|2025-02-06 17:52:30|204479.9|204429.9|204521.6|204431.6|204521.6|204434.3|204479.9|204396.2|12
1738864360000|2025-02-06 17:52:40|204516.3|204426.3|204526.1|204436.1|204529.6|204470.1|204516.3|204426.3|14
1738864370000|2025-02-06 17:52:50|204524|204434|204524.6|204434.6|204526.8|204436.8|204520.5|204430.5|9
1738864380000|2025-02-06 17:53:00|204523.3|204433.3|204536.1|204486.1|204536.1|204486.1|204507|204433.3|13
1738864390000|2025-02-06 17:53:10|204537.7|204487.7|204599.2|204509.2|204600.2|204510.2|204537.7|204487.7|15
1738864400000|2025-02-06 17:53:20|204616|204526|204610.8|204560.8|204625|204564.5|204605.1|204520.6|27
1738864410000|2025-02-06 17:53:30|204612.7|204562.7|204613.4|204563.4|204615|204565|204605.9|204555.9|11
1738864420000|2025-02-06 17:53:40|204611.5|204561.5|204673.8|204583.8|204678|204590.3|204607.2|204557.2|17
1738864430000|2025-02-06 17:53:50|204656.3|204606.3|204650.7|204600.7|204675.1|204606.6|204649.5|204570.2|18
1738864440000|2025-02-06 17:54:00|204649.1|204599.1|204679.4|204589.4|204692.1|204642.1|204647.7|204568.2|18
1738864450000|2025-02-06 17:54:10|204682.8|204592.8|204690.1|204600.1|204690.1|204600.1|204682.8|204592.8|2
1738864460000|2025-02-06 17:54:20|204697.5|204607.5|204696.3|204606.3|204714.5|204624.5|204695.5|204605.5|12
1738864470000|2025-02-06 17:54:30|204692.2|204602.2|204675.3|204585.3|204692.2|204602.2|204675.3|204585.3|11
1738864480000|2025-02-06 17:54:40|204673.1|204583.1|204630.1|204580.1|204677.3|204587.3|204630.1|204578.3|8
1738864490000|2025-02-06 17:54:50|204633.2|204583.2|204626.5|204576.5|204649.9|204583.2|204609.8|204539|10
1738864500000|2025-02-06 17:55:00|204625.2|204575.2|204673.7|204623.7|204673.7|204623.7|204625|204575|6
1738864510000|2025-02-06 17:55:10|204675.5|204625.5|204705.1|204655.1|204720.3|204663.5|204668.5|204618.5|18
1738864520000|2025-02-06 17:55:20|204703.7|204653.7|204690.9|204640.9|204703.7|204653.7|204688.5|204638.5|13
1738864530000|2025-02-06 17:55:30|204690.7|204640.7|204715.9|204625.9|204720.5|204640.7|204689.2|204608|10
1738864550000|2025-02-06 17:55:50|204714.5|204624.5|204682.5|204592.5|204714.5|204624.5|204673.3|204583.3|7
1738864560000|2025-02-06 17:56:00|204677.6|204587.6|204645.8|204595.8|204677.6|204595.8|204630.7|204540.7|17
1738864570000|2025-02-06 17:56:10|204647.5|204597.5|204671.4|204621.4|204674.7|204624.7|204644.5|204594.5|13
1738864580000|2025-02-06 17:56:20|204670|204620|204696|204606|204699.2|204649.2|204652.9|204563.7|20
1738864590000|2025-02-06 17:56:30|204694.3|204604.3|204674.6|204624.6|204697.9|204625.1|204674.6|204598.7|11
1738864600000|2025-02-06 17:56:40|204671.2|204621.2|204661.2|204571.2|204675.7|204623.8|204652.7|204562.7|9
1738864610000|2025-02-06 17:56:50|204658.1|204568.1|204657.7|204567.7|204658.1|204568.1|204643.2|204553.2|7
1738864620000|2025-02-06 17:57:00|204652.4|204562.4|204645.1|204555.1|204652.4|204562.4|204642.9|204552.9|12
1738864630000|2025-02-06 17:57:10|204646.9|204556.9|204680.8|204630.8|204683.3|204633.3|204638.5|204556.9|8
1738864640000|2025-02-06 17:57:20|204679.1|204629.1|204685.8|204595.8|204685.8|204629.4|204649.3|204559.3|11
1738864650000|2025-02-06 17:57:30|204683.9|204593.9|204658.8|204568.8|204683.9|204593.9|204649.8|204559.8|18
1738864660000|2025-02-06 17:57:40|204654.4|204564.4|204628.5|204578.5|204654.4|204578.6|204627.3|204564.4|4
1738864670000|2025-02-06 17:57:50|204629.8|204579.8|204626.9|204576.9|204632.1|204582.1|204623.1|204573.1|12
1738864680000|2025-02-06 17:58:00|204624.5|204574.5|204629.1|204539.1|204629.1|204576.6|204602.2|204534.4|16
1738864690000|2025-02-06 17:58:10|204627.7|204537.7|204639|204549|204639.2|204549.2|204627.7|204537.7|8
1738864700000|2025-02-06 17:58:20|204638.4|204548.4|204637.7|204547.7|204638.4|204548.4|204637.7|204547.7|2
1738864710000|2025-02-06 17:58:30|204634.3|204544.3|204639.5|204549.5|204639.5|204549.5|204634.3|204544.3|3
1738864720000|2025-02-06 17:58:40|204638.2|204548.2|204630.3|204540.3|204638.8|204548.8|204630.3|204540.3|5
1738864730000|2025-02-06 17:58:50|204632.9|204542.9|204632.4|204542.4|204632.9|204542.9|204632.4|204542.4|2
1738864740000|2025-02-06 17:59:00|204634.1|204544.1|204634.1|204544.1|204634.1|204544.1|204634.1|204544.1|1
1738864750000|2025-02-06 17:59:10|204637.2|204547.2|204635.9|204545.9|204643.7|204553.7|204625|204535|11
1738864760000|2025-02-06 17:59:20|204640.4|204550.4|204637.3|204547.3|204641.9|204551.9|204628.2|204538.2|6
1738864770000|2025-02-06 17:59:30|204638.4|204548.4|204632|204542|204638.4|204548.4|204632|204542|4
1738864780000|2025-02-06 17:59:40|204637.6|204547.6|204634.8|204544.8|204639.5|204549.5|204631.4|204541.4|8
1738864790000|2025-02-06 17:59:50|204637.8|204547.8|204636.5|204546.5|204637.8|204547.8|204631.6|204541.6|6
1738864800000|2025-02-06 18:00:00|204633.4|204543.4|204645.9|204555.9|204648.9|204558.9|204633.4|204543.4|5
1738864810000|2025-02-06 18:00:10|204648.2|204558.2|204648.2|204558.2|204648.2|204558.2|204648.2|204558.2|1
1738864820000|2025-02-06 18:00:20|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|1
1738864830000|2025-02-06 18:00:30|204654.6|204564.6|204712.7|204662.7|204718.6|204662.7|204654.6|204564.6|6
1738864840000|2025-02-06 18:00:40|204716.2|204666.2|204740.1|204650.1|204740.1|204666.2|204700.4|204648.6|9
1738864850000|2025-02-06 18:00:50|204741.6|204651.6|204771.8|204681.8|204773.5|204683.5|204741.6|204651.6|12
1738864860000|2025-02-06 18:01:00|204773.9|204683.9|204813.1|204763.1|204813.1|204763.1|204771.9|204681.9|18
1738864870000|2025-02-06 18:01:10|204812.1|204762.1|204788.9|204738.9|204819.5|204769.5|204788.9|204738.9|15
1738864880000|2025-02-06 18:01:20|204791.6|204741.6|204793|204703|204809.7|204741.6|204791.6|204703|13
1738864890000|2025-02-06 18:01:30|204791.5|204701.5|204772.4|204682.4|204791.5|204701.5|204772.4|204682.4|6
1738864900000|2025-02-06 18:01:40|204771.9|204681.9|204767.7|204677.7|204771.9|204681.9|204767.7|204677.7|5
1738864910000|2025-02-06 18:01:50|204760.4|204670.4|204748.6|204698.6|204766|204699|204747.2|204658.3|11
1738864920000|2025-02-06 18:02:00|204747.3|204697.3|204715.9|204625.9|204747.3|204697.3|204715.9|204625.9|14
1738864930000|2025-02-06 18:02:10|204715.4|204625.4|204720.5|204630.5|204727.9|204637.9|204715.4|204625.4|6
1738864960000|2025-02-06 18:02:40|204719.8|204629.8|204720|204630|204720.5|204630.5|204719.8|204629.8|3
1738864980000|2025-02-06 18:03:00|204724.5|204634.5|204790.9|204700.9|204805.5|204715.5|204724.5|204634.5|16
1738864990000|2025-02-06 18:03:10|204790.4|204700.4|204796.9|204706.9|204801.3|204711.3|204773.5|204683.5|12
1738865000000|2025-02-06 18:03:20|204796.8|204706.8|204786.4|204696.4|204796.8|204706.8|204786.4|204696.4|11
1738865010000|2025-02-06 18:03:30|204768|204678|204769.9|204679.9|204775.9|204685.9|204767.6|204677.6|14
1738865020000|2025-02-06 18:03:40|204768.3|204678.3|204767.8|204677.8|204771.7|204681.7|204767.7|204677.7|11
1738865030000|2025-02-06 18:03:50|204765.3|204675.3|204765.3|204675.3|204765.3|204675.3|204765.3|204675.3|1
1738865040000|2025-02-06 18:04:00|204768.6|204678.6|204768.6|204678.6|204768.6|204678.6|204768.6|204678.6|1
1738865050000|2025-02-06 18:04:10|204765.3|204675.3|204768.3|204678.3|204768.9|204678.9|204760|204670|10
1738865060000|2025-02-06 18:04:20|204770.6|204680.6|204769.6|204679.6|204779.8|204689.8|204769.6|204679.6|9
1738865070000|2025-02-06 18:04:30|204766.1|204676.1|204734.2|204644.2|204766.1|204676.1|204727.2|204637.2|6
1738865080000|2025-02-06 18:04:40|204731.9|204641.9|204723.8|204633.8|204734.1|204644.1|204721.1|204631.1|7
1738865090000|2025-02-06 18:04:50|204727.2|204637.2|204725.1|204635.1|204727.2|204637.2|204720|204630|11
1738865100000|2025-02-06 18:05:00|204724.3|204634.3|204676.7|204586.7|204731|204641|204675.1|204585.1|11
1738865110000|2025-02-06 18:05:10|204675|204585|204673.8|204583.8|204680|204590|204673.8|204583.8|8
1738865120000|2025-02-06 18:05:20|204671.8|204581.8|204633.2|204543.2|204671.8|204581.8|204633.2|204543.2|13
1738865130000|2025-02-06 18:05:30|204636.9|204546.9|204638.3|204548.3|204644.4|204554.4|204636.9|204546.9|13
1738865140000|2025-02-06 18:05:40|204640.3|204550.3|204644.6|204554.6|204646.3|204556.3|204638.6|204548.6|8
1738865150000|2025-02-06 18:05:50|204642.6|204552.6|204642.6|204552.6|204642.6|204552.6|204642.6|204552.6|1
1738865160000|2025-02-06 18:06:00|204644.3|204554.3|204633.1|204583.1|204650.9|204589.4|204633.1|204553.8|6
1738865170000|2025-02-06 18:06:10|204633.2|204583.2|204635.4|204585.4|204635.4|204585.4|204633.1|204583.1|5
1738865180000|2025-02-06 18:06:20|204633.7|204583.7|204633.7|204583.7|204633.7|204583.7|204633.7|204583.7|1
1738865190000|2025-02-06 18:06:30|204633.8|204583.8|204631.1|204581.1|204633.8|204583.8|204629.2|204579.2|5
1738865200000|2025-02-06 18:06:40|204628.9|204578.9|204643.8|204553.8|204646|204578.9|204627|204551.9|7
1738865210000|2025-02-06 18:06:50|204645.4|204555.4|204639.3|204549.3|204645.4|204555.4|204637|204547|7
1738865220000|2025-02-06 18:07:00|204637|204547|204651.2|204561.2|204651.2|204589.1|204637|204547|7
1738865230000|2025-02-06 18:07:10|204652.9|204562.9|204713.2|204623.2|204720.8|204630.8|204652.9|204562.9|7
1738865240000|2025-02-06 18:07:20|204714.9|204624.9|204740.4|204650.4|204749.5|204659.5|204714.9|204624.9|14
1738865250000|2025-02-06 18:07:30|204742.3|204652.3|204716.8|204626.8|204742.6|204652.6|204716.8|204626.8|12
1738865260000|2025-02-06 18:07:40|204718.9|204628.9|204746.3|204656.3|204747.6|204657.6|204718.9|204628.9|12
1738865270000|2025-02-06 18:07:50|204748|204658|204727.9|204637.9|204748|204658|204724.9|204634.9|9
1738865280000|2025-02-06 18:08:00|204728|204638|204665.2|204575.2|204728|204638|204665.2|204575.2|16
1738865290000|2025-02-06 18:08:10|204663.2|204573.2|204676.1|204586.1|204678.8|204588.8|204644.8|204554.8|12
1738865300000|2025-02-06 18:08:20|204674.4|204584.4|204672.5|204582.5|204674.4|204584.4|204668.1|204578.1|6
1738865310000|2025-02-06 18:08:30|204670.2|204580.2|204668.2|204578.2|204670.2|204580.2|204666.5|204576.5|4
1738865320000|2025-02-06 18:08:40|204666.5|204576.5|204668.9|204578.9|204672.3|204582.3|204666.5|204576.5|7
1738865330000|2025-02-06 18:08:50|204670.6|204580.6|204669.4|204579.4|204673.9|204583.9|204668|204578|7
1738865340000|2025-02-06 18:09:00|204667.4|204577.4|204671.4|204581.4|204674.3|204584.3|204667.4|204577.4|5
1738865350000|2025-02-06 18:09:10|204669.5|204579.5|204669.5|204579.5|204671.3|204581.3|204669.5|204579.5|4
1738865360000|2025-02-06 18:09:20|204667.5|204577.5|204641.2|204591.2|204667.5|204591.2|204641.2|204574.7|3
1738865370000|2025-02-06 18:09:30|204643.2|204593.2|204647.7|204597.7|204651.8|204601.8|204641.4|204591.4|6
1738865380000|2025-02-06 18:09:40|204656.7|204606.7|204725.6|204635.6|204756.4|204683.8|204656.7|204587.2|31
1738865390000|2025-02-06 18:09:50|204727.9|204637.9|204823.6|204733.6|204939.7|204889.7|204704.8|204630.5|33
1738865400000|2025-02-06 18:10:00|204821.8|204731.8|204745.4|204655.4|204821.9|204731.9|204743.8|204653.8|29
1738865410000|2025-02-06 18:10:10|204744.7|204654.7|204770.8|204680.8|204776.5|204686.5|204744.7|204654.7|19
1738865420000|2025-02-06 18:10:20|204771.6|204681.6|204738.5|204648.5|204774.2|204684.2|204728.3|204638.3|16
1738865430000|2025-02-06 18:10:30|204736.4|204646.4|204789.9|204699.9|204789.9|204699.9|204731.6|204641.6|19
1738865440000|2025-02-06 18:10:40|204774.1|204684.1|204702|204612|204811.4|204721.4|204702|204612|14
1738865450000|2025-02-06 18:10:50|204696.2|204606.2|204694.8|204604.8|204698.7|204608.7|204673.6|204583.6|17
1738865460000|2025-02-06 18:11:00|204690.6|204600.6|204674.7|204584.7|204695|204605|204672.2|204582.2|12
1738865470000|2025-02-06 18:11:10|204673.7|204583.7|204670.6|204580.6|204675.5|204585.5|204665|204575|11
1738865480000|2025-02-06 18:11:20|204673.8|204583.8|204806.3|204716.3|204814|204724|204673.8|204583.8|20
1738865490000|2025-02-06 18:11:30|204803.3|204713.3|204792|204702|204803.3|204713.3|204783.3|204693.3|18
1738865500000|2025-02-06 18:11:40|204793.2|204703.2|204792.6|204702.6|204795.8|204705.8|204790.8|204700.8|5
1738865510000|2025-02-06 18:11:50|204790.2|204700.2|204775|204685|204793.9|204703.9|204767.8|204677.8|15
1738865520000|2025-02-06 18:12:00|204772.2|204682.2|204716.9|204626.9|204772.2|204682.2|204716.9|204626.9|15
1738865530000|2025-02-06 18:12:10|204718.6|204628.6|204715.8|204625.8|204719.7|204629.7|204714.6|204624.6|8
1738865540000|2025-02-06 18:12:20|204713.2|204623.2|204687.2|204597.2|204714|204624|204684|204594|6
1738865550000|2025-02-06 18:12:30|204684.6|204594.6|204714.2|204624.2|204714.2|204624.2|204681.6|204591.6|11
1738865560000|2025-02-06 18:12:40|204711.5|204621.5|204712.7|204622.7|204712.7|204622.7|204661.7|204594.2|16
1738865570000|2025-02-06 18:12:50|204710|204620|204714.2|204624.2|204716.8|204626.8|204710|204620|8
1738865580000|2025-02-06 18:13:00|204711.7|204621.7|204713.5|204623.5|204716.4|204626.4|204710|204620|6
1738865590000|2025-02-06 18:13:10|204716.8|204626.8|204717.3|204627.3|204717.3|204627.3|204714.1|204624.1|3
1738865600000|2025-02-06 18:13:20|204714.1|204624.1|204721.1|204631.1|204721.3|204631.3|204713.7|204623.7|11
1738865610000|2025-02-06 18:13:30|204718.6|204628.6|204647.7|204557.7|204722.2|204632.2|204637.2|204547.2|14
1738865620000|2025-02-06 18:13:40|204642.9|204552.9|204774.4|204684.4|204776.6|204686.6|204642.9|204552.9|19
1738865630000|2025-02-06 18:13:50|204771.8|204681.8|204781.9|204691.9|204781.9|204691.9|204771.8|204681.8|4
1738865640000|2025-02-06 18:14:00|204779.1|204689.1|204776.4|204686.4|204779.1|204689.1|204772|204682|7
1738865650000|2025-02-06 18:14:10|204773.8|204683.8|204776.2|204686.2|204776.2|204686.2|204773.8|204683.8|2
1738865660000|2025-02-06 18:14:20|204781|204691|204776.2|204686.2|204781|204691|204773.1|204683.1|6
1738865670000|2025-02-06 18:14:30|204772.6|204682.6|204774.6|204684.6|204775.1|204685.1|204772.1|204682.1|4
1738865680000|2025-02-06 18:14:40|204777|204687|204776.2|204686.2|204777|204687|204772.1|204682.1|6
1738865690000|2025-02-06 18:14:50|204773|204683|204778.6|204688.6|204780.3|204690.3|204773|204683|9
1738865700000|2025-02-06 18:15:00|204776.2|204686.2|204769.1|204679.1|204776.2|204686.2|204764.7|204674.7|15
1738865710000|2025-02-06 18:15:10|204766.5|204676.5|204770.8|204680.8|204770.8|204680.8|204762.9|204672.9|17
1738865720000|2025-02-06 18:15:20|204769.1|204679.1|204729.4|204639.4|204770.8|204680.8|204714.8|204624.8|10
1738865730000|2025-02-06 18:15:30|204732|204642|204743.5|204653.5|204746.2|204656.2|204719.2|204629.2|13
1738865740000|2025-02-06 18:15:40|204746.2|204656.2|204741.2|204651.2|204752.1|204662.1|204737.1|204647.1|16
1738865750000|2025-02-06 18:15:50|204744.4|204654.4|204740.6|204650.6|204756.2|204666.2|204730.5|204640.5|15
1738865760000|2025-02-06 18:16:00|204738.2|204648.2|204727.7|204637.7|204738.6|204648.6|204727.7|204637.7|7
1738865770000|2025-02-06 18:16:10|204731.3|204641.3|204735.4|204645.4|204735.4|204645.4|204731.3|204641.3|3
1738865780000|2025-02-06 18:16:20|204733.2|204643.2|204730.5|204640.5|204733.2|204643.2|204730.5|204640.5|2
1738865790000|2025-02-06 18:16:30|204727.2|204637.2|204733|204643|204733|204643|204727.2|204637.2|5
1738865800000|2025-02-06 18:16:40|204728.3|204638.3|204723.7|204633.7|204733|204643|204722.9|204632.9|5
1738865810000|2025-02-06 18:16:50|204726.2|204636.2|204732.3|204642.3|204732.3|204642.3|204722.3|204632.3|9
1738865820000|2025-02-06 18:17:00|204734.7|204644.7|204727.6|204637.6|204734.7|204644.7|204724.9|204634.9|9
1738865830000|2025-02-06 18:17:10|204729.9|204639.9|204734.8|204644.8|204734.8|204644.8|204727.6|204637.6|12
1738865840000|2025-02-06 18:17:20|204730.3|204640.3|204659.6|204569.6|204735.9|204645.9|204643.4|204553.4|14
1738865850000|2025-02-06 18:17:30|204662.9|204572.9|204662.2|204572.2|204665.5|204575.5|204657.5|204567.5|9
1738865860000|2025-02-06 18:17:40|204667.7|204577.7|204668.4|204578.4|204670.1|204580.1|204663.5|204573.5|6
1738865870000|2025-02-06 18:17:50|204666.8|204576.8|204666.8|204576.8|204666.8|204576.8|204666.8|204576.8|1
1738865880000|2025-02-06 18:18:00|204668.6|204578.6|204645.2|204555.2|204668.6|204578.6|204637.5|204547.5|16
1738865890000|2025-02-06 18:18:10|204640.8|204550.8|204632.6|204542.6|204640.8|204550.8|204625.1|204535.1|11
1738865900000|2025-02-06 18:18:20|204628.3|204538.3|204626|204536|204634.9|204544.9|204626|204536|13
1738865910000|2025-02-06 18:18:30|204628.7|204538.7|204616.5|204526.5|204636.9|204546.9|204570.6|204480.6|15
1738865920000|2025-02-06 18:18:40|204618.9|204528.9|204600|204510|204620.6|204530.6|204600|204510|10
1738865930000|2025-02-06 18:18:50|204602.7|204512.7|204597.7|204507.7|204608|204518|204597.7|204507.7|9
1738865940000|2025-02-06 18:19:00|204600.1|204510.1|204600.2|204510.2|204605.8|204515.8|204600.1|204510.1|4
1738865950000|2025-02-06 18:19:10|204603|204513|204601.7|204511.7|204606.6|204516.6|204601.7|204511.7|4
1738865970000|2025-02-06 18:19:30|204606.6|204516.6|204604.4|204514.4|204607|204517|204600.8|204510.8|6
1738865980000|2025-02-06 18:19:40|204602.2|204512.2|204603.3|204513.3|204607.4|204517.4|204602.2|204512.2|6
1738865990000|2025-02-06 18:19:50|204600.6|204510.6|204614.6|204524.6|204618.7|204528.7|204600.6|204510.6|7
1738866000000|2025-02-06 18:20:00|204616.8|204526.8|204617|204527|204617|204527|204614.8|204524.8|3
1738866010000|2025-02-06 18:20:10|204615.1|204525.1|204614.7|204524.7|204617.5|204527.5|204614|204524|6
1738866020000|2025-02-06 18:20:20|204620.5|204530.5|204616.6|204526.6|204620.5|204530.5|204616.6|204526.6|3
1738866030000|2025-02-06 18:20:30|204619.8|204529.8|204617.6|204527.6|204619.8|204529.8|204617.6|204527.6|2
1738866040000|2025-02-06 18:20:40|204615.7|204525.7|204618.9|204528.9|204618.9|204528.9|204615.1|204525.1|5
1738866050000|2025-02-06 18:20:50|204617.3|204527.3|204623.2|204533.2|204625.4|204535.4|204615.3|204525.3|6
1738866060000|2025-02-06 18:21:00|204620.8|204530.8|204602.6|204512.6|204621.2|204531.2|204602.6|204512.6|8
1738866070000|2025-02-06 18:21:10|204605|204515|204597.5|204507.5|204605|204515|204597.5|204507.5|3
1738866080000|2025-02-06 18:21:20|204605.7|204515.7|204605.4|204515.4|204607.7|204517.7|204605.4|204515.4|4
1738866090000|2025-02-06 18:21:30|204612.5|204522.5|204613.4|204523.4|204613.4|204523.4|204605.8|204515.8|10
1738866100000|2025-02-06 18:21:40|204617.4|204527.4|204618.8|204528.8|204622.5|204532.5|204616.9|204526.9|6
1738866110000|2025-02-06 18:21:50|204616.4|204526.4|204555.4|204465.4|204616.4|204526.4|204555.4|204465.4|13
1738866120000|2025-02-06 18:22:00|204554.5|204464.5|204525.4|204435.4|204557.1|204467.1|204520.1|204430.1|15
1738866130000|2025-02-06 18:22:10|204537.7|204447.7|204518.5|204428.5|204541.2|204451.2|204518.5|204428.5|5
1738866140000|2025-02-06 18:22:20|204516.2|204426.2|204516.8|204426.8|204518.5|204428.5|204514.6|204424.6|9
1738866150000|2025-02-06 18:22:30|204519.2|204429.2|204530.1|204440.1|204536.7|204446.7|204519.2|204429.2|5
1738866160000|2025-02-06 18:22:40|204536.6|204446.6|204538.2|204448.2|204543.5|204453.5|204528.9|204438.9|8
1738866170000|2025-02-06 18:22:50|204536|204446|204531.7|204441.7|204536|204446|204530.6|204440.6|4
1738866180000|2025-02-06 18:23:00|204533.9|204443.9|204531|204441|204535.6|204445.6|204531|204441|3
1738866190000|2025-02-06 18:23:10|204528.2|204438.2|204533.8|204443.8|204536.4|204446.4|204526.5|204436.5|7
1738866200000|2025-02-06 18:23:20|204532.2|204442.2|204532.2|204442.2|204532.2|204442.2|204532.2|204442.2|1
1738866210000|2025-02-06 18:23:30|204540.7|204450.7|204519.7|204429.7|204541.1|204451.1|204519.7|204429.7|6
1738866220000|2025-02-06 18:23:40|204522.2|204432.2|204550.6|204460.6|204570.6|204480.6|204519.6|204429.6|15
1738866230000|2025-02-06 18:23:50|204547.9|204457.9|204528.4|204438.4|204547.9|204457.9|204528.4|204438.4|9
1738866240000|2025-02-06 18:24:00|204529.8|204439.8|204540.5|204450.5|204540.5|204450.5|204529.8|204439.8|3
1738866250000|2025-02-06 18:24:10|204538.5|204448.5|204529.1|204439.1|204538.5|204448.5|204529.1|204439.1|3
1738866260000|2025-02-06 18:24:20|204527|204437|204518.7|204428.7|204527|204437|204515.1|204425.1|6
1738866270000|2025-02-06 18:24:30|204517|204427|204507.6|204417.6|204517.5|204427.5|204507.6|204417.6|12
1738866280000|2025-02-06 18:24:40|204510.8|204420.8|204456.7|204406.7|204510.8|204420.8|204437.9|204372.3|11
1738866290000|2025-02-06 18:24:50|204451.3|204401.3|204450.7|204400.7|204451.3|204401.3|204445.6|204395.6|8
1738866300000|2025-02-06 18:25:00|204448.1|204398.1|204488.7|204398.7|204488.9|204398.9|204443.9|204381.8|9
1738866310000|2025-02-06 18:25:10|204487|204397|204473|204383|204487|204397|204473|204383|4
1738866320000|2025-02-06 18:25:20|204471|204381|204472.5|204382.5|204472.5|204382.5|204467.5|204377.5|4
1738866330000|2025-02-06 18:25:30|204469.8|204379.8|204479.9|204389.9|204495|204405|204469.8|204379.8|8
1738866340000|2025-02-06 18:25:40|204482.2|204392.2|204479.4|204389.4|204492.8|204402.8|204479.4|204389.4|8
1738866350000|2025-02-06 18:25:50|204472.2|204382.2|204434.5|204384.5|204472.2|204386|204434.5|204382.2|3
1738866360000|2025-02-06 18:26:00|204439.1|204389.1|204427.1|204377.1|204439.1|204389.1|204426.3|204376.3|7
1738866370000|2025-02-06 18:26:10|204426.6|204376.6|204426.6|204376.6|204428.1|204378.1|204426.6|204376.6|5
1738866380000|2025-02-06 18:26:20|204425.7|204375.7|204411.1|204321.1|204425.7|204375.7|204392.6|204319.4|20
1738866390000|2025-02-06 18:26:30|204413|204323|204416|204326|204416|204326|204411|204321|4
1738866400000|2025-02-06 18:26:40|204418|204328|204412.4|204322.4|204418|204328|204391.3|204301.3|11
1738866410000|2025-02-06 18:26:50|204409.7|204319.7|204409.7|204319.7|204409.7|204319.7|204409.7|204319.7|1
1738866420000|2025-02-06 18:27:00|204411.4|204321.4|204457.2|204367.2|204462.8|204372.8|204411.4|204321.4|5
1738866430000|2025-02-06 18:27:10|204459.3|204369.3|204469.7|204379.7|204469.7|204379.7|204459.3|204369.3|11
1738866440000|2025-02-06 18:27:20|204466.6|204376.6|204461.4|204371.4|204466.6|204376.6|204461.4|204371.4|2
1738866450000|2025-02-06 18:27:30|204459.2|204369.2|204469|204379|204475.4|204385.4|204441.1|204351.1|16
1738866460000|2025-02-06 18:27:40|204474.2|204384.2|204480.7|204390.7|204493.3|204403.3|204474.2|204384.2|7
1738866470000|2025-02-06 18:27:50|204487.3|204397.3|204515.4|204425.4|204531|204441|204487.3|204397.3|11
1738866480000|2025-02-06 18:28:00|204515.2|204425.2|204516.9|204426.9|204516.9|204426.9|204515.2|204425.2|2
1738866490000|2025-02-06 18:28:10|204514.9|204424.9|204529.2|204439.2|204529.2|204439.2|204514.9|204424.9|3
1738866500000|2025-02-06 18:28:20|204524.1|204434.1|204531.7|204441.7|204534|204444|204524|204434|9
1738866510000|2025-02-06 18:28:30|204530|204440|204531.2|204441.2|204533|204443|204530|204440|5
1738866520000|2025-02-06 18:28:40|204529.4|204439.4|204512|204422|204529.4|204439.4|204505.2|204415.2|10
1738866530000|2025-02-06 18:28:50|204508.9|204418.9|204489.3|204399.3|204509.2|204419.2|204488.8|204398.8|9
1738866540000|2025-02-06 18:29:00|204483.9|204393.9|204465.7|204375.7|204483.9|204393.9|204441.7|204375.7|16
1738866550000|2025-02-06 18:29:10|204464|204374|204471|204381|204472.2|204382.2|204464|204374|17
1738866560000|2025-02-06 18:29:20|204468.8|204378.8|204470|204380|204472.1|204382.1|204467|204377|13
1738866570000|2025-02-06 18:29:30|204468.3|204378.3|204435.8|204345.8|204470.9|204380.9|204435.8|204345.8|12
1738866580000|2025-02-06 18:29:40|204437.9|204347.9|204458.4|204368.4|204470.7|204380.7|204437.9|204347.9|20
1738866590000|2025-02-06 18:29:50|204460.1|204370.1|204438|204388|204460.1|204392.3|204426.1|204336.1|12
1738866600000|2025-02-06 18:30:00|204440|204390|204457.1|204367.1|204460.2|204390|204435.2|204349.1|14
1738866610000|2025-02-06 18:30:10|204453.1|204363.1|204402.2|204312.2|204453.1|204363.1|204400.4|204310.4|14
1738866620000|2025-02-06 18:30:20|204400.6|204310.6|204395|204305|204400.6|204310.6|204395|204305|2
1738866630000|2025-02-06 18:30:30|204397.9|204307.9|204404.1|204314.1|204405.9|204315.9|204396.1|204306.1|10
1738866640000|2025-02-06 18:30:40|204407.3|204317.3|204411|204321|204414.2|204324.2|204405.9|204315.9|10
1738866650000|2025-02-06 18:30:50|204409|204319|204411.8|204321.8|204414.8|204324.8|204405.5|204315.5|7
1738866660000|2025-02-06 18:31:00|204410.2|204320.2|204410.2|204320.2|204410.2|204320.2|204410.2|204320.2|1
1738866670000|2025-02-06 18:31:10|204407|204317|204399.3|204309.3|204407|204317|204393.2|204303.2|10
1738866680000|2025-02-06 18:31:20|204401|204311|204407.9|204317.9|204410.5|204320.5|204401|204311|7
1738866690000|2025-02-06 18:31:30|204405.8|204315.8|204405.9|204315.9|204405.9|204315.9|204403.9|204313.9|3
1738866700000|2025-02-06 18:31:40|204407.6|204317.6|204440.1|204350.1|204468.4|204378.4|204407.6|204317.6|13
1738866710000|2025-02-06 18:31:50|204438.1|204348.1|204436.7|204346.7|204438.1|204348.1|204431.7|204341.7|8
1738866720000|2025-02-06 18:32:00|204436.5|204346.5|204448.8|204358.8|204453|204363|204436.5|204346.5|9
1738866730000|2025-02-06 18:32:10|204448.7|204358.7|204449|204359|204450.7|204360.7|204448.5|204358.5|10
1738866740000|2025-02-06 18:32:20|204448.8|204358.8|204448.2|204358.2|204456|204366|204447.1|204357.1|6
1738866750000|2025-02-06 18:32:30|204447.9|204357.9|204449.8|204359.8|204454.5|204364.5|204447.9|204357.9|4
1738866760000|2025-02-06 18:32:40|204450|204360|204439.8|204349.8|204450|204360|204439.8|204349.8|12
1738866770000|2025-02-06 18:32:50|204435.1|204345.1|204441.7|204351.7|204442.5|204352.5|204433.6|204343.6|5
1738866780000|2025-02-06 18:33:00|204434.7|204344.7|204425|204335|204434.7|204344.7|204425|204335|3
1738866790000|2025-02-06 18:33:10|204421.7|204331.7|204419.7|204329.7|204421.7|204331.7|204419.7|204329.7|2
1738866810000|2025-02-06 18:33:30|204420.7|204330.7|204432.8|204342.8|204432.8|204342.8|204420.7|204330.7|3
1738866820000|2025-02-06 18:33:40|204429.3|204339.3|204425.7|204335.7|204429.3|204339.3|204425.7|204335.7|3
1738866830000|2025-02-06 18:33:50|204429.6|204339.6|204428.6|204338.6|204432|204342|204428.6|204338.6|3
1738866840000|2025-02-06 18:34:00|204425.4|204335.4|204424.6|204334.6|204425.4|204335.4|204424.6|204334.6|2
1738866850000|2025-02-06 18:34:10|204423.6|204333.6|204434.3|204344.3|204434.3|204344.3|204423.6|204333.6|7
1738866860000|2025-02-06 18:34:20|204429.3|204339.3|204492.4|204402.4|204492.4|204402.4|204429.3|204339.3|9
1738866870000|2025-02-06 18:34:30|204488.7|204398.7|204488.2|204398.2|204492|204402|204487|204397|5
1738866880000|2025-02-06 18:34:40|204483.6|204393.6|204508.3|204418.3|204510|204420|204483.6|204393.6|3
1738866890000|2025-02-06 18:34:50|204510.4|204420.4|204507.7|204417.7|204510.4|204420.4|204507.7|204417.7|2
1738866900000|2025-02-06 18:35:00|204504.1|204414.1|204506.9|204416.9|204507.3|204417.3|204503.9|204413.9|4
1738866920000|2025-02-06 18:35:20|204510.1|204420.1|204510.1|204420.1|204510.1|204420.1|204510.1|204420.1|1
1738866930000|2025-02-06 18:35:30|204511.8|204421.8|204499.1|204409.1|204511.8|204421.8|204499.1|204409.1|4
1738866940000|2025-02-06 18:35:40|204498.1|204408.1|204446|204356|204498.1|204408.1|204446|204356|7
1738866950000|2025-02-06 18:35:50|204447.7|204357.7|204455.6|204365.6|204459.2|204369.2|204447.7|204357.7|3
1738866960000|2025-02-06 18:36:00|204458.2|204368.2|204459.8|204369.8|204459.8|204369.8|204458.2|204368.2|2
1738866980000|2025-02-06 18:36:20|204457.9|204367.9|204454|204364|204457.9|204367.9|204454|204364|3
1738866990000|2025-02-06 18:36:30|204456.8|204366.8|204459|204369|204459|204369|204456.8|204366.8|4
1738867000000|2025-02-06 18:36:40|204456.6|204366.6|204458.6|204368.6|204458.6|204368.6|204454.9|204364.9|4
1738867010000|2025-02-06 18:36:50|204455.7|204365.7|204450.6|204360.6|204457.6|204367.6|204450.6|204360.6|9
1738867030000|2025-02-06 18:37:10|204452.6|204362.6|204450.6|204360.6|204458.3|204368.3|204450.4|204360.4|15
1738867040000|2025-02-06 18:37:20|204453.9|204363.9|204455.6|204365.6|204459|204369|204453.9|204363.9|3
1738867050000|2025-02-06 18:37:30|204457.6|204367.6|204459.3|204369.3|204459.3|204369.3|204457.6|204367.6|2
1738867060000|2025-02-06 18:37:40|204457.7|204367.7|204461.8|204371.8|204465.3|204375.3|204457.7|204367.7|9
1738867070000|2025-02-06 18:37:50|204465.4|204375.4|204463.2|204373.2|204466.5|204376.5|204461|204371|6
1738867080000|2025-02-06 18:38:00|204461.4|204371.4|204504.7|204454.7|204519.8|204459.6|204461.4|204371.4|11
1738867090000|2025-02-06 18:38:10|204502.3|204452.3|204519.4|204429.4|204525.1|204452.3|204502.3|204423.5|10
1738867100000|2025-02-06 18:38:20|204522.4|204432.4|204514.3|204424.3|204525.8|204435.8|204510.6|204420.6|12
1738867110000|2025-02-06 18:38:30|204512.7|204422.7|204548.3|204458.3|204552.5|204462.5|204510.5|204420.5|9
1738867120000|2025-02-06 18:38:40|204552.8|204462.8|204591.5|204501.5|204592.3|204502.3|204550.1|204460.1|6
1738867130000|2025-02-06 18:38:50|204593.5|204503.5|204592|204502|204593.5|204503.5|204591.7|204501.7|4
1738867140000|2025-02-06 18:39:00|204588.9|204498.9|204590.4|204500.4|204592.8|204502.8|204581.8|204491.8|9
1738867150000|2025-02-06 18:39:10|204592.4|204502.4|204593|204503|204593|204503|204589.2|204499.2|5
1738867160000|2025-02-06 18:39:20|204594.8|204504.8|204595.3|204505.3|204595.3|204505.3|204590.7|204500.7|8
1738867170000|2025-02-06 18:39:30|204592.3|204502.3|204593.3|204503.3|204596.5|204506.5|204591.6|204501.6|6
1738867180000|2025-02-06 18:39:40|204591.3|204501.3|204587.8|204497.8|204591.3|204501.3|204587.6|204497.6|3
1738867190000|2025-02-06 18:39:50|204582.4|204492.4|204596.8|204506.8|204597.8|204507.8|204582.4|204492.4|14
1738867200000|2025-02-06 18:40:00|204594.6|204504.6|204592.7|204502.7|204597.4|204507.4|204592.7|204502.7|16
1738867210000|2025-02-06 18:40:10|204587.6|204497.6|204480.2|204390.2|204587.6|204497.6|204480.2|204390.2|10
1738867220000|2025-02-06 18:40:20|204482.2|204392.2|204483.6|204393.6|204486.5|204396.5|204480.6|204390.6|18
1738867230000|2025-02-06 18:40:30|204489.4|204399.4|204489.1|204399.1|204490.4|204400.4|204481|204391|15
1738867240000|2025-02-06 18:40:40|204487.4|204397.4|204476.3|204386.3|204487.4|204397.4|204472.4|204382.4|5
1738867250000|2025-02-06 18:40:50|204472.4|204382.4|204474.2|204384.2|204476.4|204386.4|204472.4|204382.4|4
1738867260000|2025-02-06 18:41:00|204471|204381|204475.4|204385.4|204475.4|204385.4|204471|204381|3
1738867270000|2025-02-06 18:41:10|204471|204381|204479.5|204389.5|204482.5|204392.5|204471|204381|9
1738867280000|2025-02-06 18:41:20|204459.6|204409.6|204453.9|204403.9|204464.5|204414.5|204450.6|204400.6|18
1738867290000|2025-02-06 18:41:30|204450.8|204400.8|204453.2|204403.2|204453.8|204403.8|204444|204394|7
1738867300000|2025-02-06 18:41:40|204456.8|204406.8|204460.3|204410.3|204466.8|204416.8|204456.8|204406.8|9
1738867310000|2025-02-06 18:41:50|204462.6|204412.6|204459.1|204409.1|204467.7|204417.7|204459.1|204409.1|8
1738867320000|2025-02-06 18:42:00|204457|204407|204457.9|204407.9|204464.8|204414.8|204457|204407|6
1738867330000|2025-02-06 18:42:10|204455.5|204405.5|204508.1|204418.1|204516|204440.1|204451.5|204401.5|14
1738867340000|2025-02-06 18:42:20|204513.4|204423.4|204500.6|204410.6|204542.7|204452.7|204500.6|204410.6|17
1738867350000|2025-02-06 18:42:30|204498.9|204408.9|204504.3|204414.3|204516.9|204426.9|204498.9|204408.9|20
1738867360000|2025-02-06 18:42:40|204500.1|204410.1|204509.7|204419.7|204514.3|204424.3|204500.1|204410.1|9
1738867370000|2025-02-06 18:42:50|204505.4|204415.4|204469.5|204379.5|204505.5|204415.5|204469.5|204379.5|14
1738867380000|2025-02-06 18:43:00|204467.7|204377.7|204468.6|204378.6|204470.4|204380.4|204467.7|204377.7|4
1738867390000|2025-02-06 18:43:10|204465.2|204375.2|204388.8|204298.8|204465.2|204375.2|204384.8|204294.8|16
1738867400000|2025-02-06 18:43:20|204390.5|204300.5|204387.5|204297.5|204393.2|204303.2|204385.4|204295.4|14
1738867410000|2025-02-06 18:43:30|204389.9|204299.9|204385.1|204295.1|204393.2|204303.2|204384.7|204294.7|8
1738867420000|2025-02-06 18:43:40|204395.9|204305.9|204402.6|204312.6|204406.2|204316.2|204388.6|204298.6|6
1738867430000|2025-02-06 18:43:50|204399.3|204309.3|204398.1|204308.1|204403.6|204313.6|204388.5|204298.5|10
1738867440000|2025-02-06 18:44:00|204405.6|204315.6|204303|204253|204407.8|204317.8|204301.5|204251.5|18
1738867450000|2025-02-06 18:44:10|204304.8|204254.8|204302.2|204252.2|204306.7|204256.7|204302.2|204252.2|11
1738867460000|2025-02-06 18:44:20|204300.5|204250.5|204297.3|204247.3|204300.5|204250.5|204296.1|204246.1|7
1738867470000|2025-02-06 18:44:30|204299.6|204249.6|204298.7|204248.7|204302.9|204252.9|204296.2|204246.2|6
1738867480000|2025-02-06 18:44:40|204300.9|204250.9|204301.7|204251.7|204305.3|204255.3|204298.9|204248.9|10
1738867490000|2025-02-06 18:44:50|204300|204250|204301.6|204251.6|204305.3|204255.3|204300|204250|4
1738867500000|2025-02-06 18:45:00|204303.7|204253.7|204327.6|204237.6|204330.3|204258.2|204303.7|204237.6|8
1738867510000|2025-02-06 18:45:10|204325.3|204235.3|204290.2|204200.2|204327.1|204237.1|204290.2|204200.2|4
1738867520000|2025-02-06 18:45:20|204292.1|204202.1|204289.9|204199.9|204299.1|204209.1|204288.9|204198.9|18
1738867530000|2025-02-06 18:45:30|204294.3|204204.3|204287|204197|204294.3|204204.3|204287|204197|12
1738867540000|2025-02-06 18:45:40|204284.8|204194.8|204264.3|204174.3|204286.4|204196.4|204264.3|204174.3|8
1738867550000|2025-02-06 18:45:50|204267.1|204177.1|204282.6|204192.6|204287.6|204197.6|204263.2|204173.2|9
1738867560000|2025-02-06 18:46:00|204284.5|204194.5|204287.3|204197.3|204289.7|204199.7|204284.5|204194.5|6
1738867570000|2025-02-06 18:46:10|204290.1|204200.1|204275.8|204225.8|204290.5|204225.8|204275.8|204196.1|5
1738867580000|2025-02-06 18:46:20|204272.3|204222.3|204226.9|204176.9|204272.3|204222.3|204217.5|204167.5|22
1738867590000|2025-02-06 18:46:30|204228.9|204178.9|204280.2|204230.2|204310.3|204230.2|204226.9|204176.9|7
1738867600000|2025-02-06 18:46:40|204303.5|204213.5|204326.2|204236.2|204331.4|204241.4|204289.4|204213.5|12
1738867610000|2025-02-06 18:46:50|204314.5|204224.5|204258.1|204208.1|204314.5|204247.4|204258.1|204208.1|8
1738867620000|2025-02-06 18:47:00|204265.1|204215.1|204289|204199|204300|204215.1|204257.9|204199|18
1738867630000|2025-02-06 18:47:10|204287.2|204197.2|204317.7|204227.7|204317.7|204227.7|204287.2|204197.2|4
1738867640000|2025-02-06 18:47:20|204322.5|204232.5|204329.5|204239.5|204337.1|204247.1|204320.4|204230.4|8
1738867650000|2025-02-06 18:47:30|204291.5|204241.5|204285.6|204235.6|204291.5|204241.5|204283.9|204233.9|11
1738867660000|2025-02-06 18:47:40|204287.7|204237.7|204260.1|204210.1|204315.3|204241.8|204260.1|204210.1|7
1738867670000|2025-02-06 18:47:50|204258.4|204208.4|204262.4|204212.4|204296.4|204214.8|204258.4|204197.3|7
1738867680000|2025-02-06 18:48:00|204262.8|204212.8|204284.3|204234.3|204285.1|204235.1|204259.8|204209.8|9
1738867690000|2025-02-06 18:48:10|204292.3|204242.3|204306.1|204216.1|204314.3|204248.9|204283.4|204216.1|12
1738867700000|2025-02-06 18:48:20|204307.8|204217.8|204306.4|204216.4|204314.4|204224.4|204306.4|204216.4|7
1738867710000|2025-02-06 18:48:30|204304.4|204214.4|204269.2|204179.2|204304.4|204214.4|204269.2|204179.2|4
1738867730000|2025-02-06 18:48:50|204266.6|204176.6|204246.6|204156.6|204266.6|204176.6|204243.5|204153.5|12
1738867740000|2025-02-06 18:49:00|204244|204154|204239.5|204149.5|204244|204154|204239.5|204149.5|4
1738867750000|2025-02-06 18:49:10|204242.7|204152.7|204235.2|204145.2|204250.1|204160.1|204235.2|204145.2|12
1738867760000|2025-02-06 18:49:20|204230|204140|204216.7|204126.7|204230|204140|204209|204119|12
1738867770000|2025-02-06 18:49:30|204212.3|204122.3|204216.1|204126.1|204218.3|204128.3|204212.3|204122.3|10
1738867780000|2025-02-06 18:49:40|204216.9|204126.9|204235.1|204145.1|204238.5|204148.5|204216.9|204126.9|11
1738867790000|2025-02-06 18:49:50|204232.8|204142.8|204224.5|204134.5|204232.8|204142.8|204224.5|204134.5|5
1738867800000|2025-02-06 18:50:00|204226.3|204136.3|204230.7|204140.7|204233.9|204143.9|204225.4|204135.4|12
1738867810000|2025-02-06 18:50:10|204233.7|204143.7|204225.2|204135.2|204235|204145|204224.6|204134.6|10
1738867820000|2025-02-06 18:50:20|204227.6|204137.6|204230.6|204140.6|204230.6|204140.6|204224.6|204134.6|17
1738867830000|2025-02-06 18:50:30|204228.9|204138.9|204226.5|204136.5|204230.5|204140.5|204224.8|204134.8|12
1738867850000|2025-02-06 18:50:50|204229.8|204139.8|204230.3|204140.3|204230.3|204140.3|204224|204134|5
1738867860000|2025-02-06 18:51:00|204221.7|204131.7|204203.5|204153.5|204229.1|204157.6|204202.4|204131.7|10
1738867870000|2025-02-06 18:51:10|204207.7|204157.7|204202.5|204152.5|204208.3|204158.3|204202.5|204152.5|5
1738867880000|2025-02-06 18:51:20|204208.1|204158.1|204226.5|204136.5|204226.5|204161.6|204202.1|204136.5|8
1738867890000|2025-02-06 18:51:30|204224.3|204134.3|204226.3|204136.3|204226.3|204136.3|204224.3|204134.3|2
1738867910000|2025-02-06 18:51:50|204229.5|204139.5|204227.6|204137.6|204229.5|204139.5|204227.6|204137.6|2
1738867920000|2025-02-06 18:52:00|204229.9|204139.9|204228.6|204138.6|204238.3|204148.3|204226.3|204136.3|5
1738867930000|2025-02-06 18:52:10|204226.6|204136.6|204226.6|204136.6|204226.6|204136.6|204226.6|204136.6|1
1738867940000|2025-02-06 18:52:20|204229.6|204139.6|204243|204153|204251.2|204162.6|204208.6|204139.6|7
1738867950000|2025-02-06 18:52:30|204246.9|204156.9|204257.5|204167.5|204268.2|204178.2|204246.9|204156.9|14
1738867960000|2025-02-06 18:52:40|204259.1|204169.1|204339.1|204249.1|204339.3|204249.3|204259.1|204169.1|21
1738867970000|2025-02-06 18:52:50|204337|204247|204348.2|204258.2|204368.8|204278.8|204337|204247|20
1738867980000|2025-02-06 18:53:00|204350|204260|204403.4|204313.4|204414.7|204324.7|204350|204260|12
1738867990000|2025-02-06 18:53:10|204407|204317|204378.4|204288.4|204408.7|204318.7|204335.8|204245.8|14
1738868000000|2025-02-06 18:53:20|204381.7|204291.7|204393.1|204303.1|204393.1|204303.1|204381.7|204291.7|8
1738868010000|2025-02-06 18:53:30|204389.8|204299.8|204419|204329|204421.1|204331.1|204380.7|204290.7|16
1738868020000|2025-02-06 18:53:40|204415.6|204325.6|204387.7|204297.7|204417.6|204327.6|204384.1|204294.1|14
1738868030000|2025-02-06 18:53:50|204385.2|204295.2|204411.3|204321.3|204411.3|204321.3|204383.3|204293.3|7
1738868040000|2025-02-06 18:54:00|204420|204330|204457.3|204367.3|204469.8|204379.8|204420|204330|11
1738868050000|2025-02-06 18:54:10|204456.6|204366.6|204478.7|204388.7|204491.2|204401.2|204456.6|204366.6|15
1738868060000|2025-02-06 18:54:20|204480.7|204390.7|204469.6|204379.6|204480.7|204412.4|204454.4|204370|15
1738868070000|2025-02-06 18:54:30|204464.2|204374.2|204436.1|204346.1|204464.2|204381.4|204431.4|204344.7|7
1738868080000|2025-02-06 18:54:40|204444.9|204354.9|204458.4|204368.4|204463.5|204373.5|204444.9|204354.9|7
1738868090000|2025-02-06 18:54:50|204460.4|204370.4|204464.3|204374.3|204465.5|204375.5|204458.2|204368.2|6
1738868100000|2025-02-06 18:55:00|204464.5|204374.5|204463.1|204373.1|204483.5|204393.5|204460.6|204370.6|15
1738868110000|2025-02-06 18:55:10|204459.3|204369.3|204459.6|204369.6|204459.7|204369.7|204454.7|204364.7|9
1738868120000|2025-02-06 18:55:20|204462.9|204372.9|204460.7|204410.7|204469.6|204410.7|204460.7|204372.9|7
1738868130000|2025-02-06 18:55:30|204458.7|204408.7|204476.5|204386.5|204480.3|204408.7|204458.7|204383.1|17
1738868140000|2025-02-06 18:55:40|204478.3|204388.3|204474.7|204384.7|204480.6|204390.6|204468.8|204378.8|8
1738868150000|2025-02-06 18:55:50|204477.2|204387.2|204480.7|204390.7|204480.9|204390.9|204472.2|204382.2|6
1738868160000|2025-02-06 18:56:00|204484.1|204394.1|204535.3|204445.3|204537.7|204447.7|204479.4|204389.4|10
1738868170000|2025-02-06 18:56:10|204532.8|204442.8|204542.6|204452.6|204542.6|204452.6|204532.8|204442.8|4
1738868180000|2025-02-06 18:56:20|204547.2|204457.2|204537.2|204447.2|204629|204539|204536.6|204446.6|23
1738868190000|2025-02-06 18:56:30|204534.5|204444.5|204623|204533|204646.5|204563.1|204534.2|204444.2|23
1738868200000|2025-02-06 18:56:40|204626.4|204536.4|204623.7|204533.7|204635.4|204545.4|204619.7|204529.7|11
1738868210000|2025-02-06 18:56:50|204622|204532|204622.8|204532.8|204627.5|204537.5|204621.7|204531.7|4
1738868220000|2025-02-06 18:57:00|204629.7|204539.7|204729.4|204639.4|204731.3|204646.2|204629.7|204539.7|17
1738868230000|2025-02-06 18:57:10|204735.9|204645.9|204733.6|204643.6|204735.9|204645.9|204733.6|204643.6|4
1738868240000|2025-02-06 18:57:20|204737.7|204647.7|204705.2|204615.2|204737.7|204647.7|204705.2|204615.2|6
1738868250000|2025-02-06 18:57:30|204707.1|204617.1|204706|204616|204707.1|204617.1|204706|204616|2
1738868260000|2025-02-06 18:57:40|204707.2|204617.2|204707.2|204617.2|204707.2|204617.2|204707.2|204617.2|1
1738868270000|2025-02-06 18:57:50|204704.1|204614.1|204707.7|204617.7|204707.7|204617.7|204704.1|204614.1|2
1738868280000|2025-02-06 18:58:00|204709.3|204619.3|204689.3|204639.3|204709.3|204639.3|204689.3|204619.3|2
1738868290000|2025-02-06 18:58:10|204686.5|204636.5|204690.6|204600.6|204690.6|204636.5|204625.1|204575.1|11
1738868300000|2025-02-06 18:58:20|204684.4|204594.4|204678.1|204588.1|204685.8|204595.8|204666.3|204576.3|9
1738868310000|2025-02-06 18:58:30|204676.1|204586.1|204677.2|204587.2|204687.3|204597.3|204672.2|204582.2|16
1738868320000|2025-02-06 18:58:40|204675.5|204585.5|204683.9|204593.9|204683.9|204593.9|204673.6|204583.6|6
1738868330000|2025-02-06 18:58:50|204675.3|204585.3|204644.7|204554.7|204677.6|204587.6|204642.5|204552.5|16
1738868340000|2025-02-06 18:59:00|204646.3|204556.3|204642.7|204552.7|204648.1|204558.1|204640.5|204550.5|7
1738868350000|2025-02-06 18:59:10|204640.7|204550.7|204638.4|204548.4|204642.4|204552.4|204636|204546|6
1738868360000|2025-02-06 18:59:20|204635.1|204545.1|204628.7|204538.7|204645.2|204555.2|204616.2|204526.2|16
1738868370000|2025-02-06 18:59:30|204620|204530|204672.4|204582.4|204685.1|204595.1|204620|204530|14
1738868380000|2025-02-06 18:59:40|204673.9|204583.9|204640.5|204550.5|204673.9|204583.9|204637.3|204547.3|12
1738868390000|2025-02-06 18:59:50|204683.6|204511|204715.8|204442.9|204715.8|204518|204679.2|204442.9|10
1738868400000|2025-02-06 19:00:00|204720.8|204457.3|204722.2|204541.4|204740.1|204541.4|204718.5|204457.3|9
1738868410000|2025-02-06 19:00:10|204656.2|204566.2|204882.3|204792.3|204882.3|204792.3|204650|204560|19
1738868420000|2025-02-06 19:00:20|204884.2|204794.2|204957.9|204867.9|204957.9|204867.9|204841.9|204751.9|30
1738868430000|2025-02-06 19:00:30|204959.7|204869.7|204805.3|204715.3|204959.7|204869.7|204745.1|204655.1|35
1738868440000|2025-02-06 19:00:40|204802.9|204712.9|204730.3|204640.3|204804.2|204714.2|204730.3|204640.3|23
1738868450000|2025-02-06 19:00:50|204722.4|204632.4|204588.6|204498.6|204750.4|204660.4|204562|204472|24
1738868460000|2025-02-06 19:01:00|204586|204496|204576.8|204486.8|204590.9|204500.9|204576.8|204486.8|5
1738868470000|2025-02-06 19:01:10|204582|204492|204590.7|204500.7|204592.7|204502.7|204582|204492|3
1738868480000|2025-02-06 19:01:20|204593.2|204503.2|204737.2|204647.2|204743|204653|204593.2|204503.2|11
1738868490000|2025-02-06 19:01:30|204740.8|204650.8|204729|204639|204740.8|204650.8|204729|204639|9
1738868500000|2025-02-06 19:01:40|204728.9|204638.9|204738.6|204648.6|204738.6|204648.6|204725.9|204635.9|7
1738868510000|2025-02-06 19:01:50|204766.9|204676.9|204781.1|204691.1|204807.3|204717.3|204766.9|204676.9|25
1738868520000|2025-02-06 19:02:00|204779.2|204689.2|204620.8|204530.8|204790.9|204700.9|204608|204518|18
1738868530000|2025-02-06 19:02:10|204624|204534|204621.8|204531.8|204645.2|204555.2|204621.8|204531.8|16
1738868540000|2025-02-06 19:02:20|204617.1|204527.1|204614.1|204524.1|204617.6|204527.6|204608.1|204518.1|6
1738868550000|2025-02-06 19:02:30|204607.4|204517.4|204613.6|204523.6|204613.6|204523.6|204605.9|204515.9|7
1738868560000|2025-02-06 19:02:40|204616.3|204526.3|204614|204524|204619.6|204529.6|204608.2|204518.2|8
1738868570000|2025-02-06 19:02:50|204613.7|204523.7|204619.5|204529.5|204619.5|204529.5|204612.7|204522.7|7
1738868580000|2025-02-06 19:03:00|204616.1|204526.1|204556|204466|204616.1|204526.1|204498.2|204408.2|20
1738868590000|2025-02-06 19:03:10|204554.3|204464.3|204546.4|204456.4|204556.8|204466.8|204534.6|204444.6|18
1738868600000|2025-02-06 19:03:20|204545.8|204455.8|204546.3|204456.3|204547.2|204457.2|204537.8|204447.8|11
1738868610000|2025-02-06 19:03:30|204548.9|204458.9|204597.5|204507.5|204597.5|204507.5|204548.9|204458.9|6
1738868620000|2025-02-06 19:03:40|204594.8|204504.8|204593.2|204503.2|204597.5|204507.5|204590.8|204500.8|6
1738868630000|2025-02-06 19:03:50|204593.1|204503.1|204669.9|204579.9|204669.9|204579.9|204588.2|204498.2|11
1738868640000|2025-02-06 19:04:00|204673.1|204583.1|204715.9|204625.9|204723.6|204633.6|204659.7|204569.7|14
1738868650000|2025-02-06 19:04:10|204719.3|204629.3|204706.5|204616.5|204771|204681|204706|204616|20
1738868660000|2025-02-06 19:04:20|204703|204613|204679.7|204589.7|204718|204628|204679.7|204589.7|13
1738868670000|2025-02-06 19:04:30|204679.2|204589.2|204694.4|204604.4|204694.4|204604.4|204679.2|204589.2|5
1738868680000|2025-02-06 19:04:40|204691.6|204601.6|204683.5|204593.5|204691.6|204601.6|204675.1|204585.1|5
1738868690000|2025-02-06 19:04:50|204690.7|204600.7|204745|204655|204745|204655|204686.5|204596.5|12
1738868700000|2025-02-06 19:05:00|204767.6|204677.6|204805.9|204715.9|204821|204731|204767.6|204677.6|17
1738868710000|2025-02-06 19:05:10|204811.1|204721.1|204777.4|204687.4|204811.1|204721.1|204764.6|204674.6|15
1738868720000|2025-02-06 19:05:20|204774.8|204684.8|204834.5|204744.5|204853.4|204763.4|204773.1|204683.1|12
1738868730000|2025-02-06 19:05:30|204831.9|204741.9|204799.6|204709.6|204831.9|204741.9|204797.4|204707.4|13
1738868740000|2025-02-06 19:05:40|204803.7|204713.7|204807.5|204717.5|204839.5|204749.5|204802.6|204712.6|13
1738868750000|2025-02-06 19:05:50|204809.2|204719.2|204822.7|204732.7|204851.6|204761.6|204804.6|204714.6|23
1738868760000|2025-02-06 19:06:00|204819.9|204729.9|204851.4|204761.4|204880.1|204790.1|204811.8|204721.8|15
1738868770000|2025-02-06 19:06:10|204847.8|204757.8|204822.2|204732.2|204847.8|204757.8|204822|204732|7
1738868780000|2025-02-06 19:06:20|204816.6|204726.6|204836.2|204746.2|204836.2|204746.2|204810.5|204720.5|13
1738868790000|2025-02-06 19:06:30|204834|204744|204904|204814|204916.3|204826.3|204831.2|204741.2|23
1738868800000|2025-02-06 19:06:40|204898.2|204808.2|204912.9|204822.9|204922.8|204832.8|204895.7|204805.7|7
1738868810000|2025-02-06 19:06:50|204919.4|204829.4|204922.2|204832.2|204922.2|204832.2|204867.7|204777.7|17
1738868820000|2025-02-06 19:07:00|204930.6|204840.6|204925.2|204835.2|204932.8|204842.8|204920.5|204830.5|9
1738868830000|2025-02-06 19:07:10|204932|204842|204939.2|204849.2|204958.7|204868.7|204928.7|204838.7|9
1738868840000|2025-02-06 19:07:20|204936.6|204846.6|204937.1|204847.1|204937.1|204847.1|204934.4|204844.4|3
1738868850000|2025-02-06 19:07:30|204934.8|204844.8|204978|204888|204984.3|204894.3|204934.8|204844.8|10
1738868860000|2025-02-06 19:07:40|204982.9|204892.9|205002.6|204952.6|205005.1|204955.1|204967.8|204877.8|15
1738868870000|2025-02-06 19:07:50|205001.9|204951.9|205035.5|204945.5|205035.5|204957.5|204998.9|204931.4|14
1738868880000|2025-02-06 19:08:00|205069.9|204979.9|205062.7|204972.7|205082.6|204992.6|205056.5|204966.5|18
1738868890000|2025-02-06 19:08:10|205066.6|204976.6|205012.2|204922.2|205071|204981|204985.8|204895.8|17
1738868900000|2025-02-06 19:08:20|205009.7|204919.7|205027.6|204937.6|205030.4|204940.4|205000.7|204910.7|11
1738868910000|2025-02-06 19:08:30|205022.3|204932.3|205009.3|204919.3|205027.9|204937.9|204999.5|204909.5|7
1738868920000|2025-02-06 19:08:40|205013|204923|204962.2|204872.2|205023|204933|204960.5|204870.5|13
1738868930000|2025-02-06 19:08:50|204964|204874|204985.5|204895.5|204986.4|204896.4|204964|204874|13
1738868940000|2025-02-06 19:09:00|204981.2|204891.2|204982.2|204892.2|204986|204896|204979.5|204889.5|6
1738868950000|2025-02-06 19:09:10|204984.5|204894.5|204983.4|204893.4|204984.5|204894.5|204979.2|204889.2|3
1738868960000|2025-02-06 19:09:20|204989.6|204899.6|205021.2|204931.2|205021.2|204931.2|204989.6|204899.6|3
1738868970000|2025-02-06 19:09:30|205018.4|204928.4|205012.5|204922.5|205018.4|204928.4|205007.3|204917.3|9
1738868980000|2025-02-06 19:09:40|205009.3|204919.3|205009.8|204919.8|205012.2|204922.2|205009.3|204919.3|7
1738868990000|2025-02-06 19:09:50|205009.5|204919.5|205010.5|204920.5|205014.3|204924.3|205009.5|204919.5|3
1738869000000|2025-02-06 19:10:00|205016.7|204926.7|205056.4|204966.4|205088|204998|205016.7|204926.7|9
1738869010000|2025-02-06 19:10:10|205045.3|204955.3|205039|204949|205059.9|204969.9|205032.7|204942.7|16
1738869020000|2025-02-06 19:10:20|205032.4|204942.4|205019.8|204929.8|205032.4|204942.4|205017.4|204927.4|6
1738869030000|2025-02-06 19:10:30|205022.4|204932.4|205023.5|204933.5|205050|204960|205022.4|204932.4|10
1738869040000|2025-02-06 19:10:40|205035.5|204945.5|205031.3|204941.3|205045.9|204955.9|205031.3|204941.3|13
1738869050000|2025-02-06 19:10:50|205028.5|204938.5|205004.5|204914.5|205028.5|204938.5|204997.2|204907.2|9
1738869060000|2025-02-06 19:11:00|205016.2|204926.2|205014.7|204924.7|205018.2|204928.2|205011.5|204921.5|5
1738869070000|2025-02-06 19:11:10|205011.9|204921.9|205018.2|204928.2|205019.7|204929.7|205011.9|204921.9|5
1738869080000|2025-02-06 19:11:20|205015.7|204925.7|205013.7|204923.7|205017.9|204927.9|205013.7|204923.7|8
1738869090000|2025-02-06 19:11:30|205018.2|204928.2|205028.3|204938.3|205028.3|204938.3|205018.2|204928.2|2
1738869100000|2025-02-06 19:11:40|205025.2|204935.2|204984.6|204894.6|205025.2|204935.2|204979.5|204889.5|12
1738869110000|2025-02-06 19:11:50|204986.9|204896.9|205000.2|204910.2|205007.9|204917.9|204986.9|204896.9|3
1738869130000|2025-02-06 19:12:10|204998.6|204908.6|205022.1|204932.1|205026.3|204936.3|204998.6|204908.6|11
1738869140000|2025-02-06 19:12:20|205020.5|204930.5|205018|204928|205020.5|204930.5|205018|204928|2
1738869150000|2025-02-06 19:12:30|205021.3|204931.3|205019|204929|205021.3|204931.3|205019|204929|2
1738869160000|2025-02-06 19:12:40|205021.2|204931.2|205024.3|204934.3|205024.3|204934.3|205019|204929|6
1738869170000|2025-02-06 19:12:50|205021.7|204931.7|205033.1|204943.1|205033.1|204943.1|205021.7|204931.7|3
1738869180000|2025-02-06 19:13:00|205034.8|204944.8|205041.5|204951.5|205043.7|204953.7|205034.8|204944.8|4
1738869190000|2025-02-06 19:13:10|205037.1|204947.1|205041|204951|205041|204951|205037.1|204947.1|2
1738869200000|2025-02-06 19:13:20|205047.8|204957.8|205045.6|204955.6|205047.8|204957.8|205043|204953|4
1738869210000|2025-02-06 19:13:30|205042|204952|205043.7|204953.7|205043.7|204953.7|205040.2|204950.2|3
1738869220000|2025-02-06 19:13:40|205036.2|204946.2|205018.8|204928.8|205036.2|204946.2|204990.5|204900.5|17
1738869230000|2025-02-06 19:13:50|205015.5|204925.5|205013|204923|205018.8|204928.8|205013|204923|3
1738869240000|2025-02-06 19:14:00|205019.7|204929.7|205007.9|204917.9|205019.7|204929.7|204989.1|204899.1|9
1738869250000|2025-02-06 19:14:10|205004.1|204914.1|204994.2|204904.2|205007.4|204917.4|204990.6|204900.6|5
1738869260000|2025-02-06 19:14:20|204971.2|204881.2|204975.2|204885.2|204978.2|204888.2|204970.3|204880.3|8
1738869270000|2025-02-06 19:14:30|204977.7|204887.7|204977.7|204887.7|204977.7|204887.7|204977.7|204887.7|1
1738869290000|2025-02-06 19:14:50|204971.2|204881.2|204985.2|204895.2|204985.2|204895.2|204971.2|204881.2|6
1738869300000|2025-02-06 19:15:00|204982.8|204892.8|204990.2|204900.2|204990.2|204900.2|204975|204885|6
1738869310000|2025-02-06 19:15:10|204994|204904|204999.9|204909.9|204999.9|204909.9|204988|204898|12
1738869320000|2025-02-06 19:15:20|205001.6|204911.6|205003.5|204913.5|205003.5|204913.5|205001.6|204911.6|2
1738869340000|2025-02-06 19:15:40|205004.6|204914.6|205053.6|204963.6|205053.6|204963.6|205004.6|204914.6|6
1738869350000|2025-02-06 19:15:50|205055.8|204965.8|205062.4|204972.4|205076|204986|205052.4|204962.4|11
1738869360000|2025-02-06 19:16:00|205072.6|204982.6|205070.4|204980.4|205072.6|204982.6|205063.6|204973.6|4
1738869370000|2025-02-06 19:16:10|205073.3|204983.3|205081.9|204991.9|205083.8|204993.8|205073.3|204983.3|6
1738869380000|2025-02-06 19:16:20|205083.6|204993.6|205139.5|205049.5|205139.5|205049.5|205083.6|204993.6|7
1738869390000|2025-02-06 19:16:30|205129|205039|205179.8|205089.8|205181.4|205091.4|205129|205039|12
1738869400000|2025-02-06 19:16:40|205185|205095|205178.5|205088.5|205194.6|205104.6|205157.9|205067.9|11
1738869410000|2025-02-06 19:16:50|205181.3|205091.3|205218.4|205128.4|205218.4|205128.4|205181.3|205091.3|6
1738869420000|2025-02-06 19:17:00|205214.9|205124.9|205166.8|205076.8|205214.9|205124.9|205166.8|205076.8|7
1738869430000|2025-02-06 19:17:10|205168.2|205078.2|205120.3|205030.3|205182.1|205092.1|205120.3|205030.3|12
1738869440000|2025-02-06 19:17:20|205115.7|205025.7|205075|204985|205116.5|205040.6|205075|204985|13
1738869450000|2025-02-06 19:17:30|205077.5|204987.5|205081.9|204991.9|205081.9|204991.9|205075.5|204985.5|5
1738869460000|2025-02-06 19:17:40|205080.2|204990.2|205080.2|204990.2|205080.2|204990.2|205080.2|204990.2|1
1738869470000|2025-02-06 19:17:50|205078.4|204988.4|205080.7|204990.7|205081.5|204991.5|205076.7|204986.7|9
1738869480000|2025-02-06 19:18:00|205076.5|204986.5|205076.3|204986.3|205078.3|204988.3|205076.3|204986.3|3
1738869490000|2025-02-06 19:18:10|205079.3|204989.3|205080.4|204990.4|205081|204991|205076.9|204986.9|6
1738869510000|2025-02-06 19:18:30|205078.3|204988.3|205062.7|204972.7|205078.3|204988.3|205059.9|204969.9|9
1738869520000|2025-02-06 19:18:40|205061.1|204971.1|205060.3|204970.3|205069.2|204979.2|205051|204961|9
1738869530000|2025-02-06 19:18:50|205060.1|204970.1|205061.7|204971.7|205061.7|204971.7|205060.1|204970.1|3
1738869540000|2025-02-06 19:19:00|205060.3|204970.3|205061.7|204971.7|205061.7|204971.7|205060.3|204970.3|2
1738869560000|2025-02-06 19:19:20|205055.9|204965.9|205061|204971|205061|204971|205055.9|204965.9|2
1738869570000|2025-02-06 19:19:30|205058.3|204968.3|205028.3|204938.3|205058.3|204968.3|205016.4|204926.4|11
1738869580000|2025-02-06 19:19:40|205029.8|204939.8|204982.1|204892.1|205032.8|204942.8|204969.3|204879.3|10
1738869590000|2025-02-06 19:19:50|204988.4|204898.4|204992|204942|205012.6|204947.2|204988.4|204898.4|9
1738869600000|2025-02-06 19:20:00|204993.4|204943.4|204996.4|204946.4|204997.4|204947.4|204991.8|204941.8|18
1738869610000|2025-02-06 19:20:10|204994.7|204944.7|204992.8|204942.8|204997|204947|204992.8|204942.8|13
1738869630000|2025-02-06 19:20:30|204991.1|204941.1|204991.3|204941.3|204991.3|204941.3|204991.1|204941.1|2
1738869650000|2025-02-06 19:20:50|204993.2|204943.2|204987.5|204937.5|204993.2|204943.2|204987.5|204937.5|4
1738869660000|2025-02-06 19:21:00|204984.9|204934.9|204971.1|204881.1|204987.1|204937.1|204962.2|204872.2|13
1738869670000|2025-02-06 19:21:10|204969.2|204879.2|204962.5|204872.5|204969.2|204879.2|204962.5|204872.5|4
1738869680000|2025-02-06 19:21:20|204963.9|204873.9|204993|204903|204999.4|204909.4|204963.9|204873.9|12
1738869690000|2025-02-06 19:21:30|204990.1|204900.1|204992|204902|204992|204902|204990.1|204900.1|2
1738869700000|2025-02-06 19:21:40|204987.6|204897.6|204990.5|204900.5|204990.5|204900.5|204987.6|204897.6|2
1738869710000|2025-02-06 19:21:50|204994|204904|204999.6|204909.6|205001.7|204911.7|204994|204904|6
1738869720000|2025-02-06 19:22:00|205001.8|204911.8|205001.8|204911.8|205001.8|204911.8|205001.8|204911.8|1
1738869740000|2025-02-06 19:22:20|204999.3|204909.3|204988.6|204898.6|204999.3|204909.3|204984|204894|6
1738869770000|2025-02-06 19:22:50|204983.8|204893.8|204979.6|204889.6|204983.8|204893.8|204968.7|204878.7|6
1738869780000|2025-02-06 19:23:00|204979.8|204889.8|204979.8|204889.8|204979.8|204889.8|204979.8|204889.8|1
1738869790000|2025-02-06 19:23:10|204971|204881|204979.5|204889.5|204979.5|204889.5|204971|204881|2
1738869800000|2025-02-06 19:23:20|204975.6|204885.6|204977.6|204887.6|204977.6|204887.6|204975.6|204885.6|2
1738869810000|2025-02-06 19:23:30|204979.4|204889.4|204979.4|204889.4|204979.4|204889.4|204975.5|204885.5|5
1738869820000|2025-02-06 19:23:40|204978.5|204888.5|204978.5|204888.5|204978.5|204888.5|204978.5|204888.5|1
1738869830000|2025-02-06 19:23:50|204975.1|204885.1|204979.2|204889.2|204979.2|204889.2|204975.1|204885.1|3
1738869840000|2025-02-06 19:24:00|204981|204891|204978.5|204888.5|204982.4|204892.4|204978.5|204888.5|5
1738869850000|2025-02-06 19:24:10|204975.9|204885.9|204979.6|204889.6|204980.2|204890.2|204974.2|204884.2|7
1738869870000|2025-02-06 19:24:30|204977.7|204887.7|204978.1|204888.1|204979.7|204889.7|204973.7|204883.7|6
1738869880000|2025-02-06 19:24:40|204974.5|204884.5|204937|204887|204978.5|204897.3|204937|204876.3|10
1738869890000|2025-02-06 19:24:50|204933.9|204883.9|204871.8|204781.8|204933.9|204883.9|204871.8|204781.8|15
1738869900000|2025-02-06 19:25:00|204875.6|204785.6|204860|204770|204875.6|204785.6|204858|204768|8
1738869910000|2025-02-06 19:25:10|204858|204768|204851.4|204761.4|204860.3|204770.3|204823.3|204733.3|12
1738869920000|2025-02-06 19:25:20|204842.8|204752.8|204840.9|204790.9|204848.5|204790.9|204840.8|204750.8|4
1738869930000|2025-02-06 19:25:30|204840.6|204790.6|204840.6|204790.6|204840.6|204790.6|204840.6|204790.6|1
1738869940000|2025-02-06 19:25:40|204838.1|204788.1|204842.1|204792.1|204843.9|204793.9|204838.1|204788.1|5
1738869950000|2025-02-06 19:25:50|204834.4|204784.4|204803.1|204713.1|204834.4|204784.4|204797.7|204707.7|11
1738869960000|2025-02-06 19:26:00|204797.4|204707.4|204763.6|204673.6|204797.4|204707.4|204763.6|204673.6|18
1738869970000|2025-02-06 19:26:10|204759.4|204669.4|204762.1|204672.1|204764.8|204674.8|204757.4|204667.4|8
1738869980000|2025-02-06 19:26:20|204763.7|204673.7|204763.2|204673.2|204763.7|204673.7|204761.8|204671.8|3
1738869990000|2025-02-06 19:26:30|204764.9|204674.9|204766.4|204676.4|204767.9|204677.9|204764.9|204674.9|4
1738870000000|2025-02-06 19:26:40|204767.8|204677.8|204770.9|204680.9|204791|204701|204767.8|204677.8|9
1738870010000|2025-02-06 19:26:50|204773.8|204683.8|204771.2|204681.2|204773.8|204683.8|204763.6|204673.6|9
1738870020000|2025-02-06 19:27:00|204769.5|204679.5|204777.9|204687.9|204777.9|204687.9|204769.5|204679.5|9
1738870030000|2025-02-06 19:27:10|204780|204690|204777.7|204687.7|204785|204695|204773.5|204683.5|10
1738870040000|2025-02-06 19:27:20|204741.7|204691.7|204758.7|204708.7|204758.7|204708.7|204741.7|204691.7|15
1738870050000|2025-02-06 19:27:30|204756.9|204706.9|204773.4|204683.4|204773.4|204708.7|204743|204683.4|10
1738870060000|2025-02-06 19:27:40|204771.4|204681.4|204799.6|204709.6|204809.8|204719.8|204745.8|204681.4|14
1738870070000|2025-02-06 19:27:50|204786.5|204696.5|204749.6|204699.6|204790.1|204703.1|204741.7|204691.7|9
1738870080000|2025-02-06 19:28:00|204751.6|204701.6|204799.1|204709.1|204799.1|204709.1|204751.6|204692.1|11
1738870090000|2025-02-06 19:28:10|204792.8|204702.8|204799.2|204709.2|204799.2|204709.2|204792.4|204702.4|3
1738870100000|2025-02-06 19:28:20|204793|204703|204759.6|204709.6|204793|204709.6|204757.5|204688|5
1738870110000|2025-02-06 19:28:30|204761.6|204711.6|204765.2|204715.2|204765.2|204715.2|204761.6|204711.6|3
1738870120000|2025-02-06 19:28:40|204763|204713|204765.3|204715.3|204765.3|204715.3|204763|204713|2
1738870130000|2025-02-06 19:28:50|204763.5|204713.5|204763.5|204713.5|204763.5|204713.5|204763.5|204713.5|1
1738870140000|2025-02-06 19:29:00|204752.5|204702.5|204765.4|204715.4|204765.4|204715.4|204752.5|204702.5|5
1738870170000|2025-02-06 19:29:30|204767.2|204717.2|204800.8|204710.8|204819.7|204729.7|204767.2|204710.8|6
1738870180000|2025-02-06 19:29:40|204799|204709|204818.9|204728.9|204818.9|204728.9|204799|204709|10
1738870190000|2025-02-06 19:29:50|204817.2|204727.2|204814.6|204724.6|204817.2|204727.2|204809.8|204719.8|13
1738870200000|2025-02-06 19:30:00|204813.9|204723.9|204782.5|204692.5|204813.9|204723.9|204774.1|204684.1|12
1738870210000|2025-02-06 19:30:10|204784.1|204694.1|204785.7|204695.7|204786.3|204696.3|204780.8|204690.8|9
1738870230000|2025-02-06 19:30:30|204781.7|204691.7|204737.6|204687.6|204781.7|204692.1|204736.8|204686.8|6
1738870240000|2025-02-06 19:30:40|204733|204683|204735.9|204685.9|204740.1|204690.1|204731.9|204681.9|9
1738870250000|2025-02-06 19:30:50|204738.4|204688.4|204737.4|204687.4|204739.9|204689.9|204737.4|204687.4|4
1738870260000|2025-02-06 19:31:00|204727.9|204677.9|204738.2|204688.2|204748.1|204698.1|204727.9|204677.9|18
1738870270000|2025-02-06 19:31:10|204740.1|204690.1|204739.9|204689.9|204747.3|204697.3|204733.1|204683.1|9
1738870280000|2025-02-06 19:31:20|204732|204682|204736.6|204686.6|204736.6|204686.6|204732|204682|2
1738870290000|2025-02-06 19:31:30|204740.3|204690.3|204804|204714|204804|204714|204740.3|204683.5|17
1738870300000|2025-02-06 19:31:40|204802.6|204712.6|204794.2|204704.2|204802.6|204712.6|204794.2|204704.2|2
1738870320000|2025-02-06 19:32:00|204786.3|204696.3|204780.6|204690.6|204794.4|204712.5|204756.5|204690.6|7
1738870330000|2025-02-06 19:32:10|204778.8|204688.8|204781.9|204691.9|204781.9|204691.9|204774.4|204684.4|9
1738870340000|2025-02-06 19:32:20|204778.1|204688.1|204755.9|204665.9|204781|204691|204750.2|204660.2|9
1738870350000|2025-02-06 19:32:30|204759.4|204669.4|204757.2|204667.2|204759.4|204669.4|204757.2|204667.2|2
1738870360000|2025-02-06 19:32:40|204759.3|204669.3|204796.2|204706.2|204802.5|204712.5|204759.3|204669.3|15
1738870370000|2025-02-06 19:32:50|204794.8|204704.8|204825.7|204735.7|204826.9|204736.9|204794.8|204704.8|13
1738870380000|2025-02-06 19:33:00|204827.9|204737.9|204853.5|204763.5|204876.7|204786.7|204823.8|204733.8|21
1738870390000|2025-02-06 19:33:10|204829.6|204739.6|204839.1|204749.1|204840.3|204750.3|204819.9|204729.9|11
1738870400000|2025-02-06 19:33:20|204834.8|204744.8|204858.6|204768.6|204858.6|204768.6|204834.8|204744.8|15
1738870410000|2025-02-06 19:33:30|204860.6|204770.6|204834.1|204744.1|204860.6|204770.6|204825.8|204735.8|14
1738870420000|2025-02-06 19:33:40|204839.6|204749.6|204814.6|204764.6|204839.6|204765.2|204805.9|204738.7|9
1738870430000|2025-02-06 19:33:50|204826.4|204736.4|204823.6|204733.6|204826.4|204736.4|204823|204733|4
1738870440000|2025-02-06 19:34:00|204820.3|204730.3|204818.4|204728.4|204820.3|204730.3|204815.5|204725.5|4
1738870450000|2025-02-06 19:34:10|204819|204729|204818.4|204728.4|204819|204729|204818.4|204728.4|4
1738870460000|2025-02-06 19:34:20|204814.4|204724.4|204782.1|204692.1|204814.4|204724.4|204782.1|204692.1|7
1738870470000|2025-02-06 19:34:30|204784.1|204694.1|204789.7|204699.7|204794.2|204704.2|204782.1|204692.1|6
1738870480000|2025-02-06 19:34:40|204786.2|204696.2|204786.8|204696.8|204786.8|204696.8|204779|204689|17
1738870490000|2025-02-06 19:34:50|204785.8|204695.8|204857.6|204767.6|204863.2|204773.2|204777.3|204687.3|16
1738870500000|2025-02-06 19:35:00|204860.2|204770.2|204870.1|204780.1|204874.2|204784.2|204857.6|204767.6|10
1738870510000|2025-02-06 19:35:10|204873.3|204783.3|204902.5|204812.5|204912.2|204822.2|204869.5|204779.5|16
1738870520000|2025-02-06 19:35:20|204906|204816|204941|204851|204958.8|204868.8|204906|204816|11
1738870530000|2025-02-06 19:35:30|204944.4|204854.4|204941.2|204851.2|204946|204856|204940.5|204850.5|8
1738870540000|2025-02-06 19:35:40|204943.4|204853.4|204946.8|204856.8|204950.6|204860.6|204940.2|204850.2|8
1738870550000|2025-02-06 19:35:50|204943.9|204853.9|204955.2|204865.2|204955.2|204865.2|204933.4|204843.4|12
1738870560000|2025-02-06 19:36:00|204951.5|204861.5|204923.9|204833.9|204951.5|204861.5|204923.9|204833.9|8
1738870570000|2025-02-06 19:36:10|204925.6|204835.6|204865.6|204775.6|204925.6|204835.6|204865.5|204775.5|20
1738870580000|2025-02-06 19:36:20|204868.6|204778.6|204891.7|204801.7|204893|204803|204866|204776|14
1738870590000|2025-02-06 19:36:30|204893.8|204803.8|204920.7|204830.7|204927.5|204837.5|204893.8|204803.8|15
1738870600000|2025-02-06 19:36:40|204913.5|204823.5|204920|204830|204920|204830|204913.5|204823.5|2
1738870610000|2025-02-06 19:36:50|204924.1|204834.1|204921.1|204831.1|204925.7|204835.7|204921.1|204831.1|5
1738870620000|2025-02-06 19:37:00|204914.2|204824.2|204918.1|204828.1|204920.2|204830.2|204912.3|204822.3|6
1738870640000|2025-02-06 19:37:20|204909.4|204819.4|204915.5|204825.5|204915.5|204825.5|204908.7|204818.7|3
1738870650000|2025-02-06 19:37:30|204917.4|204827.4|204917.4|204827.4|204917.4|204827.4|204917.4|204827.4|1
1738870660000|2025-02-06 19:37:40|204910.5|204820.5|204913.1|204823.1|204917.8|204827.8|204910.5|204820.5|5
1738870680000|2025-02-06 19:38:00|204907.8|204817.8|204890|204800|204907.8|204823.1|204867.3|204796.1|5
1738870690000|2025-02-06 19:38:10|204902.3|204812.3|204870.4|204820.4|204902.3|204824.7|204861.6|204811.6|24
1738870710000|2025-02-06 19:38:30|204863.1|204813.1|204870.9|204820.9|204870.9|204820.9|204863.1|204813.1|3
1738870720000|2025-02-06 19:38:40|204872.7|204822.7|204899.5|204809.5|204900.6|204824.4|204867.7|204807.4|6
1738870730000|2025-02-06 19:38:50|204894.8|204804.8|204898.9|204808.9|204901.1|204811.1|204880.3|204790.3|16
1738870740000|2025-02-06 19:39:00|204897.2|204807.2|204916.4|204826.4|204922.2|204832.2|204887.7|204797.7|12
1738870750000|2025-02-06 19:39:10|204911.6|204821.6|204906.2|204816.2|204911.6|204821.6|204906.2|204816.2|2
1738870760000|2025-02-06 19:39:20|204903.7|204813.7|204902|204812|204903.7|204813.7|204902|204812|4
1738870770000|2025-02-06 19:39:30|204897.1|204807.1|204883.4|204793.4|204897.1|204807.1|204879.2|204789.2|7
1738870780000|2025-02-06 19:39:40|204879.7|204789.7|204861.7|204771.7|204879.7|204789.7|204861.7|204771.7|12
1738870790000|2025-02-06 19:39:50|204853.9|204763.9|204872.7|204782.7|204872.7|204782.7|204853.9|204763.9|7
1738870800000|2025-02-06 19:40:00|204874.6|204784.6|204878|204788|204879.2|204789.2|204874.5|204784.5|7
1738870810000|2025-02-06 19:40:10|204876.3|204786.3|204849.9|204799.9|204878.2|204800.9|204846.1|204779.8|13
1738870820000|2025-02-06 19:40:20|204846.1|204796.1|204848.1|204798.1|204849.7|204799.7|204846.1|204796.1|4
1738870830000|2025-02-06 19:40:30|204847.1|204797.1|204852.7|204802.7|204852.7|204802.7|204844.9|204794.9|5
1738870840000|2025-02-06 19:40:40|204855.1|204805.1|204855.7|204805.7|204856.7|204806.7|204851|204801|4
1738870850000|2025-02-06 19:40:50|204854|204804|204855.7|204805.7|204855.7|204805.7|204854|204804|2
1738870860000|2025-02-06 19:41:00|204850.9|204800.9|204878.2|204788.2|204878.2|204807.1|204849.3|204786.4|6
1738870870000|2025-02-06 19:41:10|204880|204790|204878.1|204788.1|204880|204790|204878.1|204788.1|2
1738870880000|2025-02-06 19:41:20|204874.4|204784.4|204869.6|204779.6|204874.4|204784.4|204869.6|204779.6|2
1738870890000|2025-02-06 19:41:30|204866.2|204776.2|204862.2|204772.2|204866.2|204776.2|204862.1|204772.1|5
1738870900000|2025-02-06 19:41:40|204864.3|204774.3|204860.6|204770.6|204866.1|204776.1|204851.8|204761.8|12
1738870910000|2025-02-06 19:41:50|204859|204769|204876.3|204786.3|204876.4|204786.4|204859|204769|15
1738870920000|2025-02-06 19:42:00|204872.4|204782.4|204882.3|204792.3|204882.3|204792.3|204872.4|204782.4|7
1738870930000|2025-02-06 19:42:10|204876|204786|204945.6|204855.6|204949.6|204885.5|204873|204783|17
1738870940000|2025-02-06 19:42:20|204942.4|204852.4|204925.1|204835.1|204942.4|204852.4|204916.7|204826.7|12
1738870950000|2025-02-06 19:42:30|204920.8|204830.8|204924.6|204834.6|204924.9|204834.9|204920.8|204830.8|3
1738870960000|2025-02-06 19:42:40|204926.4|204836.4|204932.1|204842.1|204932.1|204842.1|204920.4|204830.4|7
1738870970000|2025-02-06 19:42:50|204931.1|204841.1|204960.1|204870.1|204960.1|204870.1|204931.1|204841.1|11
1738870980000|2025-02-06 19:43:00|204958.9|204868.9|204948.4|204858.4|204958.9|204868.9|204948.4|204858.4|2
1738871000000|2025-02-06 19:43:20|204946.1|204856.1|204951.6|204861.6|204952.8|204862.8|204935.9|204845.9|12
1738871010000|2025-02-06 19:43:30|204946.4|204856.4|204968|204878|204968.8|204878.8|204945.6|204855.6|13
1738871020000|2025-02-06 19:43:40|204966.4|204876.4|204949.2|204859.2|204968|204878|204934.3|204844.3|11
1738871030000|2025-02-06 19:43:50|204951.6|204861.6|204949.4|204859.4|204951.6|204861.6|204943.6|204853.6|13
1738871040000|2025-02-06 19:44:00|204949.6|204859.6|204954.5|204864.5|204954.5|204864.5|204942.5|204852.5|11
1738871050000|2025-02-06 19:44:10|204952.9|204862.9|204943|204853|204954.7|204864.7|204939.4|204849.4|12
1738871060000|2025-02-06 19:44:20|204942.8|204852.8|204949.8|204859.8|204949.8|204859.8|204936.3|204846.3|8
1738871080000|2025-02-06 19:44:40|204945.9|204855.9|204949.8|204859.8|204949.8|204859.8|204945.9|204855.9|3
1738871100000|2025-02-06 19:45:00|204947|204857|204939.4|204849.4|204947|204857|204932.7|204842.7|7
1738871110000|2025-02-06 19:45:10|204936.5|204846.5|204893.9|204803.9|204936.5|204846.5|204889.2|204799.2|11
1738871120000|2025-02-06 19:45:20|204898.6|204808.6|204916.9|204826.9|204922.4|204832.4|204898.6|204808.6|7
1738871130000|2025-02-06 19:45:30|204914.5|204824.5|204910.9|204820.9|204914.5|204824.5|204906.6|204816.6|11
1738871140000|2025-02-06 19:45:40|204908|204818|204905.2|204815.2|204908|204818|204903.6|204813.6|8
1738871150000|2025-02-06 19:45:50|204907.5|204817.5|204903.1|204813.1|204909.2|204819.2|204903.1|204813.1|13
1738871160000|2025-02-06 19:46:00|204904.7|204814.7|204904.7|204814.7|204904.7|204814.7|204903.1|204813.1|5
1738871170000|2025-02-06 19:46:10|204903.1|204813.1|204906.6|204816.6|204911.2|204821.2|204903.1|204813.1|8
1738871180000|2025-02-06 19:46:20|204903.6|204813.6|204902|204812|204903.6|204813.6|204902|204812|2
1738871210000|2025-02-06 19:46:50|204900|204810|204892.3|204802.3|204903.8|204813.8|204891.1|204801.1|8
1738871220000|2025-02-06 19:47:00|204891.3|204801.3|204776.6|204686.6|204891.3|204801.3|204776.6|204686.6|12
1738871230000|2025-02-06 19:47:10|204778.7|204688.7|204772|204682|204793.7|204703.7|204772|204682|17
1738871240000|2025-02-06 19:47:20|204776.2|204686.2|204761.1|204671.1|204777.1|204687.1|204761.1|204671.1|15
1738871250000|2025-02-06 19:47:30|204758.6|204668.6|204757.6|204667.6|204763.4|204673.4|204757.5|204667.5|24
1738871260000|2025-02-06 19:47:40|204762.4|204672.4|204744.4|204654.4|204769.9|204679.9|204742.6|204652.6|19
1738871270000|2025-02-06 19:47:50|204739.6|204649.6|204751.2|204661.2|204759.2|204669.2|204736.7|204646.7|9
1738871280000|2025-02-06 19:48:00|204748.3|204658.3|204748.7|204658.7|204771.2|204681.2|204748.3|204658.3|20
1738871290000|2025-02-06 19:48:10|204752.7|204662.7|204723.2|204633.2|204752.7|204662.7|204719.6|204629.6|7
1738871300000|2025-02-06 19:48:20|204719|204629|204715.4|204625.4|204719|204629|204713.8|204623.8|4
1738871310000|2025-02-06 19:48:30|204718.4|204628.4|204707.8|204617.8|204718.4|204628.4|204707.1|204617.1|14
1738871320000|2025-02-06 19:48:40|204710.3|204620.3|204703.2|204613.2|204715.3|204625.3|204688.6|204598.6|14
1738871330000|2025-02-06 19:48:50|204699.8|204609.8|204702|204612|204702|204612|204699.8|204609.8|2
1738871340000|2025-02-06 19:49:00|204697.1|204607.1|204681.3|204591.3|204697.1|204607.1|204681.3|204591.3|7
1738871360000|2025-02-06 19:49:20|204683.8|204593.8|204655.6|204565.6|204683.8|204593.8|204649.2|204559.2|9
1738871370000|2025-02-06 19:49:30|204657.3|204567.3|204655.3|204565.3|204659.5|204569.5|204655.3|204565.3|7
1738871380000|2025-02-06 19:49:40|204657.8|204567.8|204661|204571|204661|204571|204657.8|204567.8|2
1738871390000|2025-02-06 19:49:50|204656.4|204566.4|204679.5|204589.5|204679.5|204589.5|204656.4|204566.4|4
1738871400000|2025-02-06 19:50:00|204677.7|204587.7|204679.9|204589.9|204680|204590|204675.8|204585.8|6
1738871410000|2025-02-06 19:50:10|204678|204588|204677.1|204587.1|204678.9|204588.9|204676.9|204586.9|4
1738871420000|2025-02-06 19:50:20|204635.4|204545.4|204638.4|204548.4|204643.1|204553.1|204635.4|204545.4|9
1738871430000|2025-02-06 19:50:30|204640.6|204550.6|204620.9|204530.9|204648.8|204558.8|204610.2|204520.2|16
1738871440000|2025-02-06 19:50:40|204592.7|204502.7|204531.3|204441.3|204592.7|204502.7|204516.8|204426.8|12
1738871450000|2025-02-06 19:50:50|204542.6|204452.6|204543.3|204453.3|204549.6|204459.6|204520|204430|20
1738871460000|2025-02-06 19:51:00|204539.1|204449.1|204548.8|204458.8|204553.2|204463.2|204539.1|204449.1|10
1738871470000|2025-02-06 19:51:10|204546|204456|204543.9|204453.9|204549.7|204459.7|204543.9|204453.9|4
1738871480000|2025-02-06 19:51:20|204541.6|204451.6|204537.9|204447.9|204541.6|204451.6|204537.9|204447.9|2
1738871490000|2025-02-06 19:51:30|204535.5|204445.5|204535.6|204445.6|204535.6|204445.6|204535.5|204445.5|2
1738871500000|2025-02-06 19:51:40|204538.6|204448.6|204534.4|204444.4|204538.6|204448.6|204532|204442|4
1738871510000|2025-02-06 19:51:50|204529.1|204439.1|204533.8|204443.8|204533.8|204443.8|204529.1|204439.1|2
1738871520000|2025-02-06 19:52:00|204536.1|204446.1|204536.1|204446.1|204536.1|204446.1|204536.1|204446.1|1
1738871530000|2025-02-06 19:52:10|204533.7|204443.7|204533.7|204443.7|204536.3|204446.3|204528.8|204438.8|8
1738871540000|2025-02-06 19:52:20|204532.8|204442.8|204571.6|204481.6|204571.6|204481.6|204532.8|204442.8|9
1738871560000|2025-02-06 19:52:40|204574|204484|204574|204484|204574|204484|204574|204484|1
1738871570000|2025-02-06 19:52:50|204571.4|204481.4|204571.6|204481.6|204571.6|204481.6|204565.8|204475.8|3
1738871580000|2025-02-06 19:53:00|204565.8|204475.8|204572.2|204482.2|204572.2|204482.2|204565.4|204475.4|5
1738871600000|2025-02-06 19:53:20|204574.8|204484.8|204597.1|204507.1|204597.1|204507.1|204574.8|204484.8|3
1738871610000|2025-02-06 19:53:30|204594.3|204504.3|204591.9|204501.9|204594.3|204504.3|204590.4|204500.4|4
1738871620000|2025-02-06 19:53:40|204595|204505|204592.2|204502.2|204601.2|204511.2|204592.2|204502.2|7
1738871630000|2025-02-06 19:53:50|204595.1|204505.1|204601|204511|204601.2|204511.2|204592.8|204502.8|11
1738871650000|2025-02-06 19:54:10|204598.2|204508.2|204598.5|204508.5|204600.4|204510.4|204596|204506|7
1738871660000|2025-02-06 19:54:20|204595.8|204505.8|204597.9|204507.9|204600.4|204510.4|204592.8|204502.8|5
1738871670000|2025-02-06 19:54:30|204600.4|204510.4|204600.4|204510.4|204600.4|204510.4|204600.4|204510.4|1
1738871680000|2025-02-06 19:54:40|204602.8|204512.8|204646|204556|204646|204556|204592|204502|7
1738871690000|2025-02-06 19:54:50|204642.7|204552.7|204657.4|204567.4|204658.2|204568.2|204641|204551|8
1738871700000|2025-02-06 19:55:00|204663.6|204573.6|204654.4|204564.4|204663.6|204573.6|204651.6|204561.6|9
1738871710000|2025-02-06 19:55:10|204653.3|204563.3|204651.3|204561.3|204654.4|204564.4|204651.3|204561.3|4
1738871720000|2025-02-06 19:55:20|204653.3|204563.3|204653.3|204563.3|204654.4|204564.4|204653.3|204563.3|3
1738871730000|2025-02-06 19:55:30|204651.5|204561.5|204657.7|204567.7|204657.7|204567.7|204651.5|204561.5|6
1738871740000|2025-02-06 19:55:40|204654.7|204564.7|204651.6|204561.6|204654.7|204564.7|204650|204560|10
1738871750000|2025-02-06 19:55:50|204652.1|204562.1|204651.6|204561.6|204652.1|204562.1|204649.3|204559.3|6
1738871760000|2025-02-06 19:56:00|204652.1|204562.1|204657.3|204567.3|204657.3|204567.3|204651.6|204561.6|5
1738871770000|2025-02-06 19:56:10|204651.7|204561.7|204656.3|204566.3|204656.8|204566.8|204651.7|204561.7|5
1738871780000|2025-02-06 19:56:20|204653.2|204563.2|204621.5|204571.5|204656.7|204571.5|204619|204561.1|7
1738871790000|2025-02-06 19:56:30|204629.8|204579.8|204629.1|204579.1|204629.8|204579.8|204623.2|204573.2|6
1738871800000|2025-02-06 19:56:40|204622.8|204572.8|204594.4|204504.4|204635.4|204572.8|204591.8|204501.8|13
1738871810000|2025-02-06 19:56:50|204596.8|204506.8|204594.3|204504.3|204596.8|204506.8|204594.3|204504.3|2
1738871820000|2025-02-06 19:57:00|204592.1|204502.1|204592.8|204502.8|204595|204505|204587.4|204497.4|5
1738871830000|2025-02-06 19:57:10|204590.4|204500.4|204593.7|204503.7|204598|204508|204588.7|204498.7|7
1738871840000|2025-02-06 19:57:20|204591.3|204501.3|204582.4|204492.4|204591.3|204501.3|204582.4|204492.4|3
1738871850000|2025-02-06 19:57:30|204584.8|204494.8|204591.8|204501.8|204592.6|204502.6|204584.8|204494.8|5
1738871860000|2025-02-06 19:57:40|204594.7|204504.7|204671|204581|204671|204581|204592.5|204502.5|10
1738871870000|2025-02-06 19:57:50|204665.1|204575.1|204660.5|204570.5|204665.1|204575.1|204632.7|204542.7|11
1738871880000|2025-02-06 19:58:00|204662.3|204572.3|204601.6|204511.6|204662.3|204572.3|204579.3|204489.3|13
1738871890000|2025-02-06 19:58:10|204608.9|204518.9|204607.8|204517.8|204608.9|204518.9|204603.8|204513.8|6
1738871900000|2025-02-06 19:58:20|204616.1|204526.1|204606.5|204516.5|204622.2|204532.2|204601.6|204511.6|11
1738871910000|2025-02-06 19:58:30|204609.3|204519.3|204607.8|204517.8|204611|204521|204604.8|204514.8|11
1738871920000|2025-02-06 19:58:40|204603.5|204513.5|204607.9|204517.9|204611.1|204521.1|204603.5|204513.5|16
1738871930000|2025-02-06 19:58:50|204609.6|204519.6|204614.8|204524.8|204619.9|204529.9|204601.8|204511.8|11
1738871940000|2025-02-06 19:59:00|204610.3|204520.3|204602.5|204512.5|204610.3|204520.3|204602.5|204512.5|7
1738871950000|2025-02-06 19:59:10|204600.3|204510.3|204625.3|204535.3|204625.3|204535.3|204600.3|204510.3|6
1738871960000|2025-02-06 19:59:20|204625.1|204535.1|204628.2|204538.2|204631.6|204541.6|204624.5|204534.5|4
1738871970000|2025-02-06 19:59:30|204630.9|204540.9|204679.1|204589.1|204680.8|204590.8|204630.9|204540.9|18
1738871980000|2025-02-06 19:59:40|204676.8|204586.8|204686.7|204596.7|204688.5|204598.5|204676.8|204586.8|9
1738871990000|2025-02-06 19:59:50|204689.8|204599.8|204668|204578|204689.8|204599.8|204644.5|204554.5|26
1738872000000|2025-02-06 20:00:00|204672.2|204582.2|204645.3|204555.3|204672.2|204582.2|204643.8|204553.8|6
1738872010000|2025-02-06 20:00:10|204654.3|204564.3|204663.7|204573.7|204663.7|204573.7|204654.3|204564.3|2
1738872030000|2025-02-06 20:00:30|204661.3|204571.3|204656.2|204566.2|204661.3|204571.3|204652.3|204562.3|5
1738872040000|2025-02-06 20:00:40|204658.9|204568.9|204658.2|204568.2|204660.6|204570.6|204658.2|204568.2|3
1738872060000|2025-02-06 20:01:00|204662.5|204572.5|204663.4|204573.4|204666.2|204576.2|204660.8|204570.8|4
1738872090000|2025-02-06 20:01:30|204669|204579|204691.1|204601.1|204703.2|204613.2|204669|204579|13
1738872100000|2025-02-06 20:01:40|204693.5|204603.5|204697.3|204607.3|204697.4|204607.4|204693.2|204603.2|13
1738872110000|2025-02-06 20:01:50|204694.5|204604.5|204667|204577|204697.5|204607.5|204667|204577|6
1738872120000|2025-02-06 20:02:00|204670.3|204580.3|204681.7|204591.7|204681.7|204591.7|204670.3|204580.3|4
1738872130000|2025-02-06 20:02:10|204680|204590|204680|204590|204681.7|204591.7|204680|204590|7
1738872140000|2025-02-06 20:02:20|204682.8|204592.8|204680.2|204590.2|204682.8|204592.8|204680.2|204590.2|4
1738872150000|2025-02-06 20:02:30|204682.6|204592.6|204719.6|204629.6|204719.6|204629.6|204682.6|204592.6|11
1738872160000|2025-02-06 20:02:40|204712.8|204622.8|204707.2|204617.2|204712.8|204622.8|204703.4|204613.4|7
1738872170000|2025-02-06 20:02:50|204705.6|204615.6|204712.8|204622.8|204715.2|204625.2|204705.6|204615.6|7
1738872180000|2025-02-06 20:03:00|204708|204618|204708|204618|204708|204618|204708|204618|1
1738872190000|2025-02-06 20:03:10|204706.2|204616.2|204711.7|204621.7|204713.5|204623.5|204706.2|204616.2|4
1738872200000|2025-02-06 20:03:20|204709|204619|204705.8|204615.8|204709|204619|204700|204610|8
1738872210000|2025-02-06 20:03:30|204702.5|204612.5|204703.4|204613.4|204706.5|204616.5|204700.8|204610.8|5
1738872220000|2025-02-06 20:03:40|204706.5|204616.5|204702.9|204612.9|204706.5|204616.5|204702.9|204612.9|2
1738872230000|2025-02-06 20:03:50|204707.5|204617.5|204708.9|204618.9|204709.1|204619.1|204704.2|204614.2|5
1738872240000|2025-02-06 20:04:00|204711.2|204621.2|204719|204629|204721.5|204631.5|204711.2|204621.2|4
1738872250000|2025-02-06 20:04:10|204713.5|204623.5|204712.9|204622.9|204713.6|204623.6|204707|204617|8
1738872270000|2025-02-06 20:04:30|204716.9|204626.9|204714.3|204624.3|204716.9|204626.9|204714.3|204624.3|2
1738872280000|2025-02-06 20:04:40|204718.6|204628.6|204725.7|204635.7|204738.1|204648.1|204713|204623|10
1738872290000|2025-02-06 20:04:50|204727.9|204637.9|204727.9|204637.9|204727.9|204637.9|204727.9|204637.9|1
1738872300000|2025-02-06 20:05:00|204730.3|204640.3|204730.3|204640.3|204730.3|204640.3|204730.3|204640.3|1
1738872310000|2025-02-06 20:05:10|204728|204638|204728|204638|204728|204638|204728|204638|1
1738872340000|2025-02-06 20:05:40|204730|204640|204725.4|204635.4|204730|204640|204725.4|204635.4|2
1738872350000|2025-02-06 20:05:50|204722.3|204632.3|204722.3|204632.3|204722.3|204632.3|204722.3|204632.3|1
1738872360000|2025-02-06 20:06:00|204724.7|204634.7|204730.6|204640.6|204735.9|204645.9|204724.7|204634.7|7
1738872370000|2025-02-06 20:06:10|204726.9|204636.9|204729.9|204639.9|204730|204640|204726.9|204636.9|3
1738872380000|2025-02-06 20:06:20|204727.1|204637.1|204734.2|204644.2|204737.7|204647.7|204727.1|204637.1|7
1738872420000|2025-02-06 20:07:00|204735|204645|204735|204645|204735|204645|204735|204645|1
1738872430000|2025-02-06 20:07:10|204727.5|204637.5|204717|204627|204731.9|204641.9|204715.2|204625.2|6
1738872440000|2025-02-06 20:07:20|204693.2|204603.2|204699.1|204609.1|204701.5|204611.5|204693.2|204603.2|3
1738872450000|2025-02-06 20:07:30|204698.9|204608.9|204697.9|204607.9|204701.2|204611.2|204697.9|204607.9|3
1738872460000|2025-02-06 20:07:40|204701.3|204611.3|204698.9|204608.9|204701.3|204611.3|204698.9|204608.9|2
1738872470000|2025-02-06 20:07:50|204696.7|204606.7|204696.7|204606.7|204696.7|204606.7|204696.7|204606.7|1
1738872490000|2025-02-06 20:08:10|204699.2|204609.2|204700.9|204610.9|204700.9|204610.9|204699.2|204609.2|2
1738872500000|2025-02-06 20:08:20|204704.3|204614.3|204704.8|204614.8|204705.4|204615.4|204701.2|204611.2|4
1738872520000|2025-02-06 20:08:40|204702.5|204612.5|204702.5|204612.5|204702.5|204612.5|204702.5|204612.5|1
1738872540000|2025-02-06 20:09:00|204699.6|204609.6|204696.2|204606.2|204699.6|204609.6|204693.6|204603.6|6
1738872550000|2025-02-06 20:09:10|204693.8|204603.8|204693.8|204603.8|204693.8|204603.8|204693.8|204603.8|1
1738872560000|2025-02-06 20:09:20|204696|204606|204673.1|204583.1|204696|204606|204673.1|204583.1|5
1738872570000|2025-02-06 20:09:30|204672.2|204582.2|204669.8|204579.8|204672.2|204582.2|204669.8|204579.8|2
1738872590000|2025-02-06 20:09:50|204673.5|204583.5|204669.9|204579.9|204679.2|204589.2|204669.9|204579.9|5
1738872600000|2025-02-06 20:10:00|204668.2|204578.2|204665.9|204575.9|204675.2|204585.2|204665.9|204575.9|12
1738872610000|2025-02-06 20:10:10|204667.6|204577.6|204670.4|204580.4|204670.4|204580.4|204665.8|204575.8|5
1738872620000|2025-02-06 20:10:20|204673.2|204583.2|204899.4|204809.4|204900.2|204810.2|204673.2|204583.2|14
1738872630000|2025-02-06 20:10:30|204895.2|204805.2|204905.7|204815.7|204905.7|204815.7|204876.5|204786.5|13
1738872640000|2025-02-06 20:10:40|204900.3|204810.3|204910.5|204820.5|204910.5|204820.5|204892.1|204802.1|10
1738872650000|2025-02-06 20:10:50|204907.9|204817.9|204914|204824|204915.7|204825.7|204895.6|204805.6|6
1738872660000|2025-02-06 20:11:00|204895.5|204805.5|204899.2|204809.2|204908.2|204818.2|204887.9|204797.9|16
1738872670000|2025-02-06 20:11:10|204889|204799|204897.6|204807.6|204897.6|204807.6|204889|204799|2
1738872680000|2025-02-06 20:11:20|204887.9|204797.9|204867.2|204777.2|204908.9|204818.9|204844.5|204754.5|18
1738872690000|2025-02-06 20:11:30|204866.1|204776.1|204864.7|204774.7|204866.1|204776.1|204857.9|204767.9|12
1738872700000|2025-02-06 20:11:40|204859|204769|204862.7|204772.7|204862.7|204772.7|204857.5|204767.5|3
1738872710000|2025-02-06 20:11:50|204865.4|204775.4|204856.3|204766.3|204865.4|204775.4|204856.3|204766.3|4
1738872730000|2025-02-06 20:12:10|204853.1|204763.1|204855.7|204765.7|204855.7|204765.7|204853.1|204763.1|2
1738872740000|2025-02-06 20:12:20|204851.4|204761.4|204854.7|204764.7|204855.3|204765.3|204850.9|204760.9|6
1738872750000|2025-02-06 20:12:30|204849.2|204759.2|204808.8|204718.8|204849.2|204759.2|204804.8|204714.8|4
1738872760000|2025-02-06 20:12:40|204805.9|204715.9|204813.6|204723.6|204813.6|204723.6|204805.4|204715.4|9
1738872770000|2025-02-06 20:12:50|204810.8|204720.8|204809.1|204719.1|204810.8|204720.8|204809.1|204719.1|2
1738872780000|2025-02-06 20:13:00|204806.7|204716.7|204809.3|204719.3|204809.3|204719.3|204806.7|204716.7|2
1738872790000|2025-02-06 20:13:10|204805.5|204715.5|204805.5|204715.5|204805.5|204715.5|204805.5|204715.5|1
1738872800000|2025-02-06 20:13:20|204800.5|204710.5|204817.2|204727.2|204817.2|204727.2|204800.5|204710.5|9
1738872820000|2025-02-06 20:13:40|204812.4|204722.4|204817.4|204727.4|204817.4|204727.4|204810.4|204720.4|6
1738872830000|2025-02-06 20:13:50|204813.2|204723.2|204814.3|204724.3|204817.2|204727.2|204808.2|204718.2|12
1738872840000|2025-02-06 20:14:00|204811|204721|204815.9|204725.9|204816|204726|204809.9|204719.9|13
1738872850000|2025-02-06 20:14:10|204809.8|204719.8|204814.4|204724.4|204814.4|204724.4|204809.8|204719.8|2
1738872860000|2025-02-06 20:14:20|204809.8|204719.8|204814.8|204724.8|204816|204726|204809.6|204719.6|7
1738872870000|2025-02-06 20:14:30|204809.9|204719.9|204815.6|204725.6|204815.6|204725.6|204809.6|204719.6|9
1738872880000|2025-02-06 20:14:40|204813.8|204723.8|204815.4|204725.4|204816.5|204726.5|204810.4|204720.4|4
1738872890000|2025-02-06 20:14:50|204810|204720|204814.4|204724.4|204814.8|204724.8|204809.5|204719.5|4
1738872900000|2025-02-06 20:15:00|204816.8|204726.8|204826.7|204736.7|204826.7|204736.7|204816.8|204726.8|4
1738872910000|2025-02-06 20:15:10|204822.2|204732.2|204815.5|204725.5|204822.9|204732.9|204809.4|204719.4|7
1738872930000|2025-02-06 20:15:30|204817.8|204727.8|204817.8|204727.8|204817.8|204727.8|204817.8|204727.8|1
1738872940000|2025-02-06 20:15:40|204815.2|204725.2|204846.7|204756.7|204860.2|204770.2|204815.2|204725.2|9
1738872950000|2025-02-06 20:15:50|204844.3|204754.3|204842.9|204752.9|204844.3|204754.3|204840.6|204750.6|4
1738872960000|2025-02-06 20:16:00|204840.6|204750.6|204843.2|204753.2|204843.2|204753.2|204840.6|204750.6|2
1738872970000|2025-02-06 20:16:10|204844.8|204754.8|204844.8|204754.8|204844.8|204754.8|204844.8|204754.8|1
1738872980000|2025-02-06 20:16:20|204842|204752|204842.6|204752.6|204844.3|204754.3|204842|204752|4
1738873000000|2025-02-06 20:16:40|204844.3|204754.3|204840.3|204750.3|204844.3|204754.3|204840.3|204750.3|2
1738873010000|2025-02-06 20:16:50|204843.2|204753.2|204844.8|204754.8|204844.8|204754.8|204843.2|204753.2|2
1738873030000|2025-02-06 20:17:10|204848.1|204758.1|204849.2|204759.2|204850.4|204760.4|204843.5|204753.5|9
1738873040000|2025-02-06 20:17:20|204846.9|204756.9|204849.3|204759.3|204849.6|204759.6|204845|204755|21
1738873050000|2025-02-06 20:17:30|204845.5|204755.5|204849.1|204759.1|204849.9|204759.9|204845.5|204755.5|19
1738873060000|2025-02-06 20:17:40|204851.5|204761.5|204875|204785|204877.6|204787.6|204851.5|204761.5|4
1738873080000|2025-02-06 20:18:00|204879.3|204789.3|204877.2|204787.2|204879.3|204789.3|204875.5|204785.5|4
1738873090000|2025-02-06 20:18:10|204875.4|204785.4|204875.4|204785.4|204875.4|204785.4|204875.4|204785.4|1
1738873110000|2025-02-06 20:18:30|204880.3|204790.3|204856.8|204806.8|204880.3|204806.8|204856.8|204790.3|2
1738873140000|2025-02-06 20:19:00|204854.8|204804.8|204846.6|204756.6|204854.8|204804.8|204844.6|204754.6|6
1738873150000|2025-02-06 20:19:10|204849.2|204759.2|204847.9|204757.9|204850.9|204760.9|204846.3|204756.3|8
1738873160000|2025-02-06 20:19:20|204850.7|204760.7|204849|204759|204850.7|204760.7|204847|204757|4
1738873170000|2025-02-06 20:19:30|204850.6|204760.6|204851.6|204761.6|204851.6|204761.6|204850.6|204760.6|2
1738873180000|2025-02-06 20:19:40|204853.5|204763.5|204857.1|204767.1|204861.3|204771.3|204850.2|204760.2|21
1738873190000|2025-02-06 20:19:50|204854.4|204764.4|204844.6|204754.6|204859.3|204769.3|204844.6|204754.6|12
1738873200000|2025-02-06 20:20:00|204846.6|204756.6|204855.2|204765.2|204859.5|204769.5|204846.6|204756.6|18
1738873210000|2025-02-06 20:20:10|204853.9|204763.9|204794.9|204744.9|204859|204769|204792.5|204711.9|19
1738873220000|2025-02-06 20:20:20|204785.3|204735.3|204814.1|204724.1|204821.2|204744.2|204785.3|204714.7|10
1738873230000|2025-02-06 20:20:30|204805.3|204715.3|204793.1|204743.1|204814.7|204743.1|204779.2|204715.3|8
1738873240000|2025-02-06 20:20:40|204821.7|204731.7|204805.1|204715.1|204821.9|204731.9|204796.5|204706.5|9
1738873260000|2025-02-06 20:21:00|204807.6|204717.6|204808.6|204718.6|204810.7|204720.7|204800.7|204710.7|7
1738873270000|2025-02-06 20:21:10|204801.1|204711.1|204808.8|204718.8|204808.8|204718.8|204801.1|204711.1|2
1738873280000|2025-02-06 20:21:20|204811.2|204721.2|204869.2|204779.2|204873.9|204783.9|204800.9|204710.9|9
1738873290000|2025-02-06 20:21:30|204873.9|204783.9|204869.8|204779.8|204873.9|204783.9|204869.8|204779.8|2
1738873300000|2025-02-06 20:21:40|204867.4|204777.4|204850.5|204760.5|204867.4|204777.4|204850.5|204760.5|11
1738873310000|2025-02-06 20:21:50|204854.8|204764.8|204857.9|204767.9|204857.9|204767.9|204850.2|204760.2|17
1738873320000|2025-02-06 20:22:00|204859.9|204769.9|204859.9|204769.9|204859.9|204769.9|204859.9|204769.9|1
1738873340000|2025-02-06 20:22:20|204857.9|204767.9|204858|204768|204858|204768|204855.8|204765.8|3
1738873350000|2025-02-06 20:22:30|204857.8|204767.8|204855.6|204765.6|204857.8|204767.8|204855.6|204765.6|2
1738873360000|2025-02-06 20:22:40|204853.5|204763.5|204856|204766|204856|204766|204853.5|204763.5|2
1738873380000|2025-02-06 20:23:00|204858.2|204768.2|204858.2|204768.2|204858.2|204768.2|204858.2|204768.2|1
1738873390000|2025-02-06 20:23:10|204856.2|204766.2|204857.9|204767.9|204857.9|204767.9|204855.8|204765.8|3
1738873400000|2025-02-06 20:23:20|204853.4|204763.4|204855.5|204765.5|204855.8|204765.8|204850.1|204760.1|6
1738873410000|2025-02-06 20:23:30|204857.6|204767.6|204857.6|204767.6|204857.6|204767.6|204857.6|204767.6|1
1738873430000|2025-02-06 20:23:50|204860|204770|204857.4|204767.4|204860|204770|204855.4|204765.4|3
1738873450000|2025-02-06 20:24:10|204854.7|204764.7|204933|204843|204951.5|204861.5|204854.7|204764.7|16
1738873460000|2025-02-06 20:24:20|204928.9|204838.9|204952.1|204862.1|204958.3|204868.3|204928.9|204838.9|11
1738873470000|2025-02-06 20:24:30|204944.5|204854.5|204954.8|204864.8|204954.8|204864.8|204944.5|204854.5|5
1738873480000|2025-02-06 20:24:40|204952.2|204862.2|204961.7|204871.7|204966.5|204876.5|204952.1|204862.1|13
1738873490000|2025-02-06 20:24:50|204961.2|204871.2|204957|204867|204961.5|204871.5|204954.4|204864.4|6
1738873500000|2025-02-06 20:25:00|204954.7|204864.7|204942.8|204852.8|204956.9|204866.9|204936.7|204846.7|6
1738873510000|2025-02-06 20:25:10|204937.6|204847.6|204944.2|204854.2|204944.6|204854.6|204928.7|204838.7|8
1738873520000|2025-02-06 20:25:20|204942.6|204852.6|204945.8|204855.8|204945.8|204855.8|204937.8|204847.8|11
1738873530000|2025-02-06 20:25:30|204938.5|204848.5|204932.7|204842.7|204945.8|204855.8|204932.7|204842.7|7
1738873540000|2025-02-06 20:25:40|204928.9|204838.9|204932.8|204842.8|204934.3|204844.3|204928.9|204838.9|5
1738873550000|2025-02-06 20:25:50|204927.6|204837.6|204911.8|204821.8|204932.5|204842.5|204907.7|204817.7|9
1738873560000|2025-02-06 20:26:00|204907.3|204817.3|204911.5|204821.5|204912.2|204822.2|204907.3|204817.3|5
1738873570000|2025-02-06 20:26:10|204906.6|204816.6|204913.6|204823.6|204913.6|204823.6|204903.4|204813.4|5
1738873580000|2025-02-06 20:26:20|204910.5|204820.5|204912|204822|204912|204822|204909.6|204819.6|3
1738873590000|2025-02-06 20:26:30|204913.7|204823.7|204913.7|204823.7|204913.7|204823.7|204913.7|204823.7|1
1738873600000|2025-02-06 20:26:40|204912|204822|204912.9|204822.9|204920.6|204830.6|204910.7|204820.7|6
1738873610000|2025-02-06 20:26:50|204916.2|204826.2|204897.6|204807.6|204916.2|204826.2|204893.4|204803.4|16
1738873620000|2025-02-06 20:27:00|204904.4|204814.4|204874.5|204784.5|204904.4|204814.4|204874.5|204784.5|9
1738873650000|2025-02-06 20:27:30|204870|204780|204870|204780|204870|204780|204870|204780|1
1738873660000|2025-02-06 20:27:40|204877.2|204787.2|204874.9|204784.9|204877.2|204787.2|204874.9|204784.9|2
1738873670000|2025-02-06 20:27:50|204877.3|204787.3|204878.9|204788.9|204878.9|204788.9|204875.6|204785.6|6
1738873680000|2025-02-06 20:28:00|204877.2|204787.2|204872.8|204782.8|204879.5|204789.5|204872.8|204782.8|10
1738873690000|2025-02-06 20:28:10|204869.5|204779.5|204858|204768|204869.5|204779.5|204851.6|204761.6|13
1738873700000|2025-02-06 20:28:20|204851.8|204761.8|204857.7|204767.7|204858.2|204768.2|204851.8|204761.8|10
1738873710000|2025-02-06 20:28:30|204860.5|204770.5|204867.1|204777.1|204867.1|204777.1|204860.5|204770.5|5
1738873720000|2025-02-06 20:28:40|204863.6|204773.6|204866.6|204776.6|204867.2|204777.2|204863.6|204773.6|5
1738873730000|2025-02-06 20:28:50|204861.6|204771.6|204850.3|204760.3|204865.4|204775.4|204847.6|204757.6|18
1738873740000|2025-02-06 20:29:00|204852.5|204762.5|204860.6|204770.6|204860.6|204770.6|204850|204760|7
1738873750000|2025-02-06 20:29:10|204860.9|204770.9|204861.4|204771.4|204861.4|204771.4|204853.4|204763.4|25
1738873760000|2025-02-06 20:29:20|204857.1|204767.1|204849.9|204759.9|204861.1|204771.1|204849.9|204759.9|17
1738873770000|2025-02-06 20:29:30|204851.6|204761.6|204853.9|204763.9|204853.9|204763.9|204849.4|204759.4|4
1738873780000|2025-02-06 20:29:40|204849.8|204759.8|204854.5|204764.5|204854.5|204764.5|204849.8|204759.8|4
1738873790000|2025-02-06 20:29:50|204849.2|204759.2|204858.2|204768.2|204859.3|204769.3|204849.2|204759.2|19
1738873800000|2025-02-06 20:30:00|204853.5|204763.5|204848.7|204758.7|204857.7|204767.7|204848.7|204758.7|6
1738873820000|2025-02-06 20:30:20|204850.1|204760.1|204854.2|204764.2|204854.4|204764.4|204850.1|204760.1|6
1738873830000|2025-02-06 20:30:30|204850.7|204760.7|204853.9|204763.9|204854.3|204764.3|204849.4|204759.4|4
1738873840000|2025-02-06 20:30:40|204851|204761|204853.6|204763.6|204854.8|204764.8|204849.6|204759.6|4
1738873850000|2025-02-06 20:30:50|204847.5|204757.5|204855.5|204765.5|204855.5|204765.5|204847.5|204757.5|5
1738873860000|2025-02-06 20:31:00|204850.8|204760.8|204859.6|204769.6|204860.3|204770.3|204850.8|204760.8|6
1738873870000|2025-02-06 20:31:10|204854.2|204764.2|204859.6|204769.6|204859.6|204769.6|204854.2|204764.2|2
1738873890000|2025-02-06 20:31:30|204853.1|204763.1|204842.8|204752.8|204859|204769|204842.8|204752.8|4
1738873900000|2025-02-06 20:31:40|204844.5|204754.5|204841.1|204751.1|204844.5|204754.5|204840.2|204750.2|3
1738873920000|2025-02-06 20:32:00|204838.3|204748.3|204828.5|204738.5|204840.8|204750.8|204828.5|204738.5|4
1738873930000|2025-02-06 20:32:10|204830.1|204740.1|204830.1|204740.1|204830.1|204740.1|204830.1|204740.1|1
1738873940000|2025-02-06 20:32:20|204827.8|204737.8|204831|204741|204831|204741|204827.8|204737.8|2
1738873960000|2025-02-06 20:32:40|204828.6|204738.6|204830.3|204740.3|204830.3|204740.3|204826.9|204736.9|4
1738873970000|2025-02-06 20:32:50|204828.6|204738.6|204823.3|204733.3|204828.6|204738.6|204815.7|204725.7|8
1738873980000|2025-02-06 20:33:00|204819.2|204729.2|204817.9|204727.9|204819.2|204729.2|204817.9|204727.9|2
1738873990000|2025-02-06 20:33:10|204813.7|204723.7|204727.6|204637.6|204813.7|204723.7|204716.1|204626.1|15
1738874000000|2025-02-06 20:33:20|204755.1|204665.1|204747.1|204657.1|204758|204668|204747.1|204657.1|7
1738874010000|2025-02-06 20:33:30|204751.9|204661.9|204749.1|204659.1|204753.6|204663.6|204749.1|204659.1|4
1738874020000|2025-02-06 20:33:40|204751.1|204661.1|204748.2|204658.2|204752.7|204662.7|204748.2|204658.2|6
1738874030000|2025-02-06 20:33:50|204749.9|204659.9|204748.2|204658.2|204749.9|204659.9|204748.2|204658.2|4
1738874040000|2025-02-06 20:34:00|204745.6|204655.6|204731.2|204641.2|204745.6|204655.6|204728.3|204638.3|7
1738874050000|2025-02-06 20:34:10|204727.2|204637.2|204730.2|204640.2|204730.2|204640.2|204727.2|204637.2|2
1738874080000|2025-02-06 20:34:40|204730|204640|204730|204640|204730|204640|204730|204640|1
1738874090000|2025-02-06 20:34:50|204737|204647|204755.8|204665.8|204759|204669|204737|204647|6
1738874100000|2025-02-06 20:35:00|204760.8|204670.8|204758|204668|204764.8|204674.8|204755.7|204665.7|13
1738874110000|2025-02-06 20:35:10|204760.9|204670.9|204759.3|204669.3|204761.1|204671.1|204756.3|204666.3|20
1738874120000|2025-02-06 20:35:20|204756.3|204666.3|204782.9|204692.9|204787.3|204697.3|204756.3|204666.3|17
1738874150000|2025-02-06 20:35:50|204779.8|204689.8|204772.9|204682.9|204779.8|204689.8|204772|204682|7
1738874160000|2025-02-06 20:36:00|204769.8|204679.8|204767.7|204677.7|204774.1|204684.1|204766.8|204676.8|7
1738874170000|2025-02-06 20:36:10|204764.2|204674.2|204782.7|204692.7|204784|204694|204764.2|204674.2|4
1738874180000|2025-02-06 20:36:20|204780|204690|204780.2|204690.2|204780.2|204690.2|204776.9|204686.9|5
1738874190000|2025-02-06 20:36:30|204777.6|204687.6|204780|204690|204780|204690|204777.6|204687.6|3
1738874200000|2025-02-06 20:36:40|204778.8|204688.8|204778.8|204688.8|204778.8|204688.8|204778.8|204688.8|1
1738874210000|2025-02-06 20:36:50|204776.1|204686.1|204778.6|204688.6|204778.6|204688.6|204776.1|204686.1|2
1738874220000|2025-02-06 20:37:00|204775.6|204685.6|204761.9|204671.9|204775.6|204685.6|204761.4|204671.4|8
1738874230000|2025-02-06 20:37:10|204763.6|204673.6|204764.8|204674.8|204764.9|204674.9|204761.4|204671.4|9
1738874240000|2025-02-06 20:37:20|204763|204673|204765.5|204675.5|204765.5|204675.5|204758.5|204668.5|6
1738874250000|2025-02-06 20:37:30|204762.2|204672.2|204773.5|204683.5|204773.5|204683.5|204760.6|204670.6|6
1738874280000|2025-02-06 20:38:00|204769.2|204679.2|204771.8|204681.8|204771.8|204681.8|204769.2|204679.2|2
1738874290000|2025-02-06 20:38:10|204767.9|204677.9|204761.6|204671.6|204769.9|204679.9|204761.6|204671.6|4
1738874300000|2025-02-06 20:38:20|204757.9|204667.9|204760.1|204670.1|204760.1|204670.1|204757.2|204667.2|6
1738874310000|2025-02-06 20:38:30|204761.9|204671.9|204762.2|204672.2|204766|204676|204757.8|204667.8|14
1738874320000|2025-02-06 20:38:40|204766.1|204676.1|204769.7|204679.7|204769.7|204679.7|204766.1|204676.1|3
1738874330000|2025-02-06 20:38:50|204767.6|204677.6|204765.4|204675.4|204769.6|204679.6|204765.4|204675.4|11
1738874340000|2025-02-06 20:39:00|204767.4|204677.4|204768.9|204678.9|204771|204681|204767.2|204677.2|5
1738874350000|2025-02-06 20:39:10|204766.3|204676.3|204769.6|204679.6|204769.6|204679.6|204765.6|204675.6|7
1738874360000|2025-02-06 20:39:20|204772.2|204682.2|204775.2|204685.2|204775.2|204685.2|204772.2|204682.2|3
1738874380000|2025-02-06 20:39:40|204773.4|204683.4|204761.8|204671.8|204773.6|204683.6|204759.7|204669.7|5
1738874400000|2025-02-06 20:40:00|204759.6|204669.6|204762.5|204672.5|204764.7|204674.7|204759.2|204669.2|8
1738874410000|2025-02-06 20:40:10|204759.3|204669.3|204760.9|204670.9|204765.2|204675.2|204759.3|204669.3|4
1738874420000|2025-02-06 20:40:20|204762.7|204672.7|204766.2|204676.2|204766.2|204676.2|204760|204670|7
1738874430000|2025-02-06 20:40:30|204763.8|204673.8|204764.8|204674.8|204770.3|204680.3|204762.7|204672.7|10
1738874440000|2025-02-06 20:40:40|204767|204677|204768.7|204678.7|204768.7|204678.7|204767|204677|2
1738874450000|2025-02-06 20:40:50|204767|204677|204762|204672|204767|204677|204761.5|204671.5|3
1738874460000|2025-02-06 20:41:00|204759.8|204669.8|204767|204677|204767|204677|204759.8|204669.8|8
1738874470000|2025-02-06 20:41:10|204764.8|204674.8|204767.2|204677.2|204767.4|204677.4|204760.5|204670.5|12
1738874480000|2025-02-06 20:41:20|204766.9|204676.9|204760.2|204670.2|204766.9|204676.9|204760.2|204670.2|5
1738874490000|2025-02-06 20:41:30|204762.8|204672.8|204765.9|204675.9|204765.9|204675.9|204760.4|204670.4|7
1738874500000|2025-02-06 20:41:40|204763.5|204673.5|204766.1|204676.1|204766.1|204676.1|204761.4|204671.4|10
1738874510000|2025-02-06 20:41:50|204763.7|204673.7|204762.1|204672.1|204766.1|204676.1|204759.7|204669.7|11
1738874520000|2025-02-06 20:42:00|204764.8|204674.8|204762.5|204672.5|204764.8|204674.8|204762.3|204672.3|5
1738874530000|2025-02-06 20:42:10|204766.8|204676.8|204766.3|204676.3|204766.8|204676.8|204763.8|204673.8|3
1738874540000|2025-02-06 20:42:20|204769.1|204679.1|204769.8|204679.8|204769.8|204679.8|204766.5|204676.5|4
1738874560000|2025-02-06 20:42:40|204772.1|204682.1|204772.1|204682.1|204772.1|204682.1|204772.1|204682.1|1
1738874570000|2025-02-06 20:42:50|204777.4|204687.4|204773.1|204683.1|204777.4|204687.4|204772.1|204682.1|5
1738874580000|2025-02-06 20:43:00|204769.8|204679.8|204773.1|204683.1|204773.1|204683.1|204769.8|204679.8|6
1738874590000|2025-02-06 20:43:10|204774.7|204684.7|204768.9|204678.9|204774.7|204684.7|204768.9|204678.9|8
1738874600000|2025-02-06 20:43:20|204771.2|204681.2|204774.2|204684.2|204774.2|204684.2|204771.2|204681.2|2
1738874610000|2025-02-06 20:43:30|204772.3|204682.3|204773.2|204683.2|204773.2|204683.2|204765.6|204675.6|6
1738874620000|2025-02-06 20:43:40|204770.8|204680.8|204770.8|204680.8|204770.8|204680.8|204770.8|204680.8|1
1738874630000|2025-02-06 20:43:50|204767.5|204677.5|204765|204675|204767.5|204677.5|204765|204675|2
1738874640000|2025-02-06 20:44:00|204761.9|204671.9|204758.5|204668.5|204761.9|204671.9|204755.3|204665.3|15
1738874650000|2025-02-06 20:44:10|204761|204671|204763.2|204673.2|204763.2|204673.2|204752.4|204662.4|7
1738874660000|2025-02-06 20:44:20|204765.8|204675.8|204768.3|204678.3|204768.3|204678.3|204763.2|204673.2|6
1738874670000|2025-02-06 20:44:30|204765.8|204675.8|204761.6|204671.6|204765.8|204675.8|204761.6|204671.6|5
1738874680000|2025-02-06 20:44:40|204763.8|204673.8|204761.6|204671.6|204763.8|204673.8|204761.6|204671.6|2
1738874700000|2025-02-06 20:45:00|204759.7|204669.7|204763.8|204673.8|204766.2|204676.2|204759.7|204669.7|8
1738874710000|2025-02-06 20:45:10|204761.7|204671.7|204767.3|204677.3|204769|204679|204761.7|204671.7|7
1738874720000|2025-02-06 20:45:20|204763.7|204673.7|204768.5|204678.5|204768.5|204678.5|204762|204672|4
1738874730000|2025-02-06 20:45:30|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|204766.9|204676.9|1
1738874740000|2025-02-06 20:45:40|204764.3|204674.3|204764.3|204674.3|204764.3|204674.3|204762.7|204672.7|7
1738874750000|2025-02-06 20:45:50|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|1
1738874760000|2025-02-06 20:46:00|204764.7|204674.7|204761.6|204671.6|204766.3|204676.3|204761.6|204671.6|7
1738874780000|2025-02-06 20:46:20|204764.5|204674.5|204765.3|204675.3|204765.5|204675.5|204764.5|204674.5|3
1738874790000|2025-02-06 20:46:30|204763.1|204673.1|204761|204671|204765.7|204675.7|204761|204671|4
1738874800000|2025-02-06 20:46:40|204763.5|204673.5|204765.1|204675.1|204765.1|204675.1|204763.5|204673.5|4
1738874810000|2025-02-06 20:46:50|204763.5|204673.5|204765.1|204675.1|204765.1|204675.1|204763.5|204673.5|2
1738874830000|2025-02-06 20:47:10|204765|204675|204765|204675|204765|204675|204765|204675|1
1738874840000|2025-02-06 20:47:20|204762.7|204672.7|204765.2|204675.2|204765.2|204675.2|204761|204671|3
1738874850000|2025-02-06 20:47:30|204762.9|204672.9|204761|204671|204763.5|204673.5|204761|204671|5
1738874860000|2025-02-06 20:47:40|204763.8|204673.8|204761.4|204671.4|204763.8|204673.8|204761.4|204671.4|2
1738874870000|2025-02-06 20:47:50|204764.2|204674.2|204765.8|204675.8|204765.8|204675.8|204764.2|204674.2|2
1738874880000|2025-02-06 20:48:00|204763.4|204673.4|204761.8|204671.8|204763.4|204673.4|204761.8|204671.8|2
1738874890000|2025-02-06 20:48:10|204764.2|204674.2|204766.9|204676.9|204768.6|204678.6|204762|204672|8
1738874900000|2025-02-06 20:48:20|204768.6|204678.6|204763.4|204673.4|204768.6|204678.6|204758.5|204668.5|11
1738874910000|2025-02-06 20:48:30|204761.2|204671.2|204765.9|204675.9|204765.9|204675.9|204760.3|204670.3|15
1738874920000|2025-02-06 20:48:40|204763.6|204673.6|204759.2|204669.2|204763.6|204673.6|204759.2|204669.2|5
1738874930000|2025-02-06 20:48:50|204763|204673|204763|204673|204764.6|204674.6|204763|204673|5
1738874940000|2025-02-06 20:49:00|204760.4|204670.4|204760.6|204670.6|204764.5|204674.5|204760.4|204670.4|9
1738874950000|2025-02-06 20:49:10|204757.3|204667.3|204719.8|204629.8|204757.3|204667.3|204719.8|204629.8|9
1738874960000|2025-02-06 20:49:20|204723.3|204633.3|204725.8|204635.8|204725.8|204635.8|204720.4|204630.4|6
1738874970000|2025-02-06 20:49:30|204728.2|204638.2|204729.9|204639.9|204729.9|204639.9|204728.2|204638.2|2
1738874980000|2025-02-06 20:49:40|204737.6|204647.6|204735.9|204645.9|204737.6|204647.6|204735.9|204645.9|2
1738875000000|2025-02-06 20:50:00|204729.8|204639.8|204719|204629|204734.7|204644.7|204709.5|204619.5|18
1738875010000|2025-02-06 20:50:10|204718.5|204628.5|204719.4|204629.4|204722|204632|204716.1|204626.1|7
1738875030000|2025-02-06 20:50:30|204723|204633|204720.8|204630.8|204724.7|204634.7|204720.8|204630.8|8
1738875050000|2025-02-06 20:50:50|204724|204634|204722.6|204632.6|204725.7|204635.7|204719.6|204629.6|15
1738875060000|2025-02-06 20:51:00|204724.2|204634.2|204725.3|204635.3|204725.3|204635.3|204719.8|204629.8|11
1738875070000|2025-02-06 20:51:10|204723.1|204633.1|204725.5|204635.5|204725.5|204635.5|204721.4|204631.4|6
1738875080000|2025-02-06 20:51:20|204722.3|204632.3|204730.7|204640.7|204730.7|204640.7|204720.7|204630.7|9
1738875120000|2025-02-06 20:52:00|204730|204640|204763.8|204673.8|204767.1|204677.1|204730|204640|12
1738875130000|2025-02-06 20:52:10|204761.6|204671.6|204766.2|204676.2|204766.2|204676.2|204760.8|204670.8|15
1738875150000|2025-02-06 20:52:30|204763.1|204673.1|204761.4|204671.4|204763.1|204673.1|204761.4|204671.4|4
1738875160000|2025-02-06 20:52:40|204763.1|204673.1|204762.9|204672.9|204765.9|204675.9|204761.2|204671.2|8
1738875170000|2025-02-06 20:52:50|204761.2|204671.2|204757|204667|204763.9|204673.9|204757|204667|6
1738875180000|2025-02-06 20:53:00|204758.7|204668.7|204735.2|204645.2|204758.7|204668.7|204731.5|204641.5|7
1738875190000|2025-02-06 20:53:10|204737.9|204647.9|204743.4|204653.4|204748.3|204658.3|204737.9|204647.9|6
1738875200000|2025-02-06 20:53:20|204743.6|204653.6|204765.6|204675.6|204765.6|204675.6|204743.6|204653.6|8
1738875220000|2025-02-06 20:53:40|204762.3|204672.3|204759.8|204669.8|204762.3|204672.3|204759.8|204669.8|2
1738875230000|2025-02-06 20:53:50|204762.3|204672.3|204767.4|204677.4|204767.4|204677.4|204755.5|204665.5|7
1738875240000|2025-02-06 20:54:00|204770|204680|204779.8|204689.8|204783.5|204693.5|204770|204680|3
1738875250000|2025-02-06 20:54:10|204783.3|204693.3|204784.3|204694.3|204784.3|204694.3|204783.3|204693.3|2
1738875260000|2025-02-06 20:54:20|204780|204690|204763.9|204673.9|204784|204694|204763.7|204673.7|9
1738875270000|2025-02-06 20:54:30|204762.2|204672.2|204763|204673|204763|204673|204762.2|204672.2|2
1738875280000|2025-02-06 20:54:40|204762.2|204672.2|204762|204672|204762.2|204672.2|204756.8|204666.8|3
1738875290000|2025-02-06 20:54:50|204761.5|204671.5|204761.5|204671.5|204761.5|204671.5|204761.5|204671.5|1
1738875300000|2025-02-06 20:55:00|204739|204649|204753.4|204663.4|204753.4|204663.4|204739|204649|10
1738875310000|2025-02-06 20:55:10|204751.9|204661.9|204770.5|204680.5|204776.1|204686.1|204751.9|204661.9|11
1738875320000|2025-02-06 20:55:20|204774.8|204684.8|204772.2|204682.2|204774.8|204684.8|204772.2|204682.2|2
1738875330000|2025-02-06 20:55:30|204770|204680|204769.3|204679.3|204774|204684|204769.1|204679.1|7
1738875360000|2025-02-06 20:56:00|204772.3|204682.3|204771.3|204681.3|204775.5|204685.5|204768.8|204678.8|7
1738875370000|2025-02-06 20:56:10|204769|204679|204770|204680|204772.7|204682.7|204769|204679|3
1738875390000|2025-02-06 20:56:30|204772.4|204682.4|204770.1|204680.1|204772.4|204682.4|204770.1|204680.1|2
1738875400000|2025-02-06 20:56:40|204772.8|204682.8|204767.2|204677.2|204775.8|204685.8|204757.3|204667.3|16
1738875410000|2025-02-06 20:56:50|204765.5|204675.5|204765.7|204675.7|204767.7|204677.7|204761.7|204671.7|27
1738875420000|2025-02-06 20:57:00|204761.3|204671.3|204803.3|204713.3|204829.2|204739.2|204760.7|204670.7|11
1738875430000|2025-02-06 20:57:10|204800.3|204710.3|204802.7|204712.7|204802.7|204712.7|204800.3|204710.3|2
1738875440000|2025-02-06 20:57:20|204798|204708|204759.8|204669.8|204798|204708|204747.8|204657.8|9
1738875450000|2025-02-06 20:57:30|204740.7|204650.7|204715.3|204625.3|204740.7|204650.7|204714.8|204624.8|18
1738875460000|2025-02-06 20:57:40|204716|204626|204699.9|204609.9|204718.1|204628.1|204694.5|204604.5|17
1738875470000|2025-02-06 20:57:50|204700.2|204610.2|204700.6|204610.6|204700.6|204610.6|204699.6|204609.6|5
1738875480000|2025-02-06 20:58:00|204699.9|204609.9|204700.3|204610.3|204700.7|204610.7|204699.9|204609.9|5
1738875490000|2025-02-06 20:58:10|204697.5|204607.5|204701.3|204611.3|204701.3|204611.3|204697.5|204607.5|8
1738875500000|2025-02-06 20:58:20|204702.4|204612.4|204647.7|204597.7|204702.4|204624.2|204647.4|204576.3|15
1738875510000|2025-02-06 20:58:30|204678.7|204588.7|204668.2|204578.2|204678.7|204597.6|204646.1|204574.5|22
1738875520000|2025-02-06 20:58:40|204662.8|204572.8|204666.5|204576.5|204668.1|204578.1|204660.4|204570.4|11
1738875530000|2025-02-06 20:58:50|204667.7|204577.7|204672.1|204582.1|204672.1|204582.1|204661.3|204571.3|10
1738875540000|2025-02-06 20:59:00|204674.2|204584.2|204672.6|204582.6|204674.4|204584.4|204672.6|204582.6|3
1738875550000|2025-02-06 20:59:10|204674.5|204584.5|204674.5|204584.5|204674.5|204584.5|204674.5|204584.5|1
1738875560000|2025-02-06 20:59:20|204676.3|204586.3|204634.2|204584.2|204676.3|204586.3|204634.2|204569.1|10
1738875570000|2025-02-06 20:59:30|204632.4|204582.4|204633.4|204583.4|204634.9|204584.9|204632.4|204582.4|4
1738875580000|2025-02-06 20:59:40|204630.9|204540.9|204632.3|204542.3|204649.6|204559.6|204630.9|204540.9|7
1738875590000|2025-02-06 20:59:50|204637.3|204547.3|204653.1|204563.1|204653.1|204563.1|204637.3|204547.3|4
1738875600000|2025-02-06 21:00:00|204648|204558|204647.3|204557.3|204648|204558|204631.3|204541.3|11
1738875610000|2025-02-06 21:00:10|204630.2|204540.2|204637.5|204547.5|204639.8|204549.8|204630.2|204540.2|9
1738875620000|2025-02-06 21:00:20|204639.1|204549.1|204638.1|204548.1|204639.1|204549.1|204637.8|204547.8|4
1738875630000|2025-02-06 21:00:30|204639.4|204549.4|204646.3|204556.3|204648.8|204558.8|204639.4|204549.4|5
1738875640000|2025-02-06 21:00:40|204640|204550|204650|204560|204650.3|204560.3|204639.5|204549.5|13
1738875650000|2025-02-06 21:00:50|204652.1|204562.1|204652.1|204562.1|204652.1|204562.1|204652.1|204562.1|1
1738875660000|2025-02-06 21:01:00|204648.7|204558.7|204685.6|204595.6|204731.5|204641.5|204648.7|204558.7|35
1738875670000|2025-02-06 21:01:10|204681.1|204591.1|204687.6|204597.6|204688.7|204598.7|204681.1|204591.1|33
1738875680000|2025-02-06 21:01:20|204686.7|204596.7|204687.5|204597.5|204688.6|204598.6|204681.9|204591.9|26
1738875690000|2025-02-06 21:01:30|204688|204598|204704.5|204614.5|204704.5|204614.5|204682|204592|22
1738875700000|2025-02-06 21:01:40|204704|204614|204691.4|204601.4|204704|204614|204685.6|204595.6|26
1738875710000|2025-02-06 21:01:50|204692|204602|204692.4|204602.4|204693|204603|204686.4|204596.4|30
1738875720000|2025-02-06 21:02:00|204691.6|204601.6|204692.7|204602.7|204692.7|204602.7|204687.4|204597.4|17
1738875730000|2025-02-06 21:02:10|204691.7|204601.7|204691.8|204601.8|204692.6|204602.6|204687.1|204597.1|8
1738875740000|2025-02-06 21:02:20|204690.4|204600.4|204691.8|204601.8|204692.5|204602.5|204686.4|204596.4|18
1738875750000|2025-02-06 21:02:30|204703.3|204613.3|204693.7|204603.7|204703.3|204613.3|204693.7|204603.7|10
1738875760000|2025-02-06 21:02:40|204698.3|204608.3|204694.6|204604.6|204698.3|204608.3|204694.6|204604.6|2
1738875770000|2025-02-06 21:02:50|204698|204608|204693.1|204603.1|204698|204608|204693.1|204603.1|4
1738875780000|2025-02-06 21:03:00|204690.5|204600.5|204690.3|204600.3|204690.5|204600.5|204678.1|204588.1|9
1738875790000|2025-02-06 21:03:10|204686.9|204596.9|204687.2|204597.2|204687.2|204597.2|204683.7|204593.7|5
1738875800000|2025-02-06 21:03:20|204690.3|204600.3|204692.9|204602.9|204693.9|204603.9|204690.3|204600.3|4
1738875810000|2025-02-06 21:03:30|204693.4|204603.4|204693.4|204603.4|204693.4|204603.4|204693.4|204603.4|1
1738875830000|2025-02-06 21:03:50|204694.4|204604.4|204693.4|204603.4|204694.4|204604.4|204693.4|204603.4|2
1738875840000|2025-02-06 21:04:00|204693|204603|204693|204603|204693|204603|204693|204603|1
1738875850000|2025-02-06 21:04:10|204697|204607|204700.1|204610.1|204700.3|204610.3|204694.1|204604.1|4
1738875860000|2025-02-06 21:04:20|204693.9|204603.9|204692.8|204602.8|204699.6|204609.6|204691|204601|8
1738875870000|2025-02-06 21:04:30|204690.3|204600.3|204689.7|204599.7|204702|204612|204687.9|204597.9|11
1738875880000|2025-02-06 21:04:40|204693.5|204603.5|204697.3|204607.3|204697.3|204607.3|204693.5|204603.5|2
1738875890000|2025-02-06 21:04:50|204707.7|204617.7|204691.9|204601.9|204710.1|204620.1|204689.3|204599.3|7
1738875910000|2025-02-06 21:05:10|204694.1|204604.1|204694.5|204604.5|204694.5|204604.5|204691.7|204601.7|3
1738875920000|2025-02-06 21:05:20|204691.9|204601.9|204691.9|204601.9|204691.9|204601.9|204691.9|204601.9|1
1738875930000|2025-02-06 21:05:30|204698.8|204608.8|204691.9|204601.9|204698.8|204608.8|204691.9|204601.9|2
1738875950000|2025-02-06 21:05:50|204695.1|204605.1|204703.7|204613.7|204716.8|204626.8|204695.1|204605.1|4
1738875960000|2025-02-06 21:06:00|204710.2|204620.2|204701.2|204611.2|204721.7|204631.7|204701.2|204611.2|9
1738875990000|2025-02-06 21:06:30|204707.4|204617.4|204706.3|204616.3|204716.3|204626.3|204706.3|204616.3|5
1738876000000|2025-02-06 21:06:40|204700.3|204610.3|204698.7|204608.7|204700.3|204610.3|204698.7|204608.7|2
1738876010000|2025-02-06 21:06:50|204691.8|204601.8|204654.7|204564.7|204691.8|204601.8|204637.1|204547.1|6
1738876020000|2025-02-06 21:07:00|204659.4|204569.4|204654.5|204564.5|204659.4|204569.4|204653.6|204563.6|5
1738876040000|2025-02-06 21:07:20|204653.9|204563.9|204653.9|204563.9|204653.9|204563.9|204653.9|204563.9|1
1738876050000|2025-02-06 21:07:30|204654.7|204564.7|204654.9|204564.9|204655.1|204565.1|204654.7|204564.7|3
1738876070000|2025-02-06 21:07:50|204653.9|204563.9|204656|204566|204656|204566|204653.9|204563.9|4
1738876080000|2025-02-06 21:08:00|204657|204567|204652.4|204562.4|204657|204567|204650.1|204560.1|5
1738876100000|2025-02-06 21:08:20|204657.4|204567.4|204651.6|204561.6|204657.4|204567.4|204651.6|204561.6|2
1738876110000|2025-02-06 21:08:30|204652.4|204562.4|204649.3|204559.3|204652.4|204562.4|204649.3|204559.3|3
1738876120000|2025-02-06 21:08:40|204653.3|204563.3|204653.3|204563.3|204653.3|204563.3|204653.3|204563.3|1
1738876150000|2025-02-06 21:09:10|204651|204561|204651|204561|204651|204561|204651|204561|1
1738876170000|2025-02-06 21:09:30|204653.3|204563.3|204654.3|204564.3|204654.3|204564.3|204653.3|204563.3|2
1738876200000|2025-02-06 21:10:00|204654|204564|204654|204564|204654|204564|204654|204564|1
1738876210000|2025-02-06 21:10:10|204656|204566|204656|204566|204656|204566|204656|204566|1
1738876220000|2025-02-06 21:10:20|204657|204567|204655.4|204565.4|204657|204567|204655.4|204565.4|4
1738876230000|2025-02-06 21:10:30|204655.6|204565.6|204655.6|204565.6|204655.6|204565.6|204655.6|204565.6|1
1738876240000|2025-02-06 21:10:40|204662.2|204572.2|204658.1|204568.1|204673.7|204583.7|204657.8|204567.8|5
1738876250000|2025-02-06 21:10:50|204659.2|204569.2|204658.6|204568.6|204659.2|204569.2|204658.6|204568.6|2
1738876260000|2025-02-06 21:11:00|204658|204568|204654.1|204564.1|204658|204568|204654.1|204564.1|3
1738876270000|2025-02-06 21:11:10|204654.9|204564.9|204657.8|204567.8|204662.1|204572.1|204654.8|204564.8|5
1738876300000|2025-02-06 21:11:40|204654.9|204564.9|204654.9|204564.9|204654.9|204564.9|204654.9|204564.9|1
1738876310000|2025-02-06 21:11:50|204660|204570|204661.2|204571.2|204667|204577|204659.3|204569.3|7
1738876320000|2025-02-06 21:12:00|204668.7|204578.7|204666.7|204576.7|204668.7|204578.7|204666.7|204576.7|2
1738876340000|2025-02-06 21:12:20|204673.6|204583.6|204672.3|204582.3|204697.8|204607.8|204644.1|204554.1|5
1738876350000|2025-02-06 21:12:30|204686.1|204596.1|204685.8|204595.8|204687|204597|204685.8|204595.8|3
1738876370000|2025-02-06 21:12:50|204680.8|204590.8|204683.6|204593.6|204683.6|204593.6|204679.6|204589.6|3
1738876400000|2025-02-06 21:13:20|204686.5|204596.5|204686.5|204596.5|204686.5|204596.5|204686.5|204596.5|1
1738876410000|2025-02-06 21:13:30|204687|204597|204686.6|204596.6|204687|204597|204686.6|204596.6|2
1738876420000|2025-02-06 21:13:40|204687.6|204597.6|204695.1|204605.1|204695.1|204605.1|204687.6|204597.6|2
1738876430000|2025-02-06 21:13:50|204693.9|204603.9|204692.3|204602.3|204693.9|204603.9|204691.3|204601.3|3
1738876440000|2025-02-06 21:14:00|204691.1|204601.1|204692.3|204602.3|204692.3|204602.3|204691.1|204601.1|5
1738876460000|2025-02-06 21:14:20|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|1
1738876480000|2025-02-06 21:14:40|204700.7|204610.7|204702.6|204612.6|204716.7|204626.7|204700.7|204610.7|3
1738876490000|2025-02-06 21:14:50|204708.9|204618.9|204708.9|204618.9|204708.9|204618.9|204708.9|204618.9|1
1738876510000|2025-02-06 21:15:10|204700|204610|204700|204610|204700|204610|204700|204610|1
1738876540000|2025-02-06 21:15:40|204707.6|204617.6|204702|204612|204707.6|204617.6|204702|204612|2
1738876560000|2025-02-06 21:16:00|204705.1|204615.1|204719.4|204629.4|204726.9|204636.9|204705.1|204615.1|6
1738876580000|2025-02-06 21:16:20|204717.4|204627.4|204717.4|204627.4|204717.4|204627.4|204717.4|204627.4|1
1738876610000|2025-02-06 21:16:50|204715|204625|204715|204625|204715|204625|204715|204625|1
1738876630000|2025-02-06 21:17:10|204720.8|204630.8|204718.3|204628.3|204721.7|204631.7|204717.4|204627.4|4
1738876640000|2025-02-06 21:17:20|204723.3|204633.3|204722.6|204632.6|204728|204638|204722.6|204632.6|3
1738876650000|2025-02-06 21:17:30|204729.4|204639.4|204723|204633|204729.4|204639.4|204723|204633|2
1738876680000|2025-02-06 21:18:00|204729.1|204639.1|204723|204633|204729.1|204639.1|204723|204633|2
1738876690000|2025-02-06 21:18:10|204721.5|204631.5|204722.7|204632.7|204722.7|204632.7|204721.5|204631.5|2
1738876710000|2025-02-06 21:18:30|204717.5|204627.5|204717.5|204627.5|204717.5|204627.5|204717.5|204627.5|1
1738876730000|2025-02-06 21:18:50|204728.1|204638.1|204793|204703|204799.3|204709.3|204722.1|204632.1|5
1738876750000|2025-02-06 21:19:10|204787.9|204697.9|204787.9|204697.9|204787.9|204697.9|204787.9|204697.9|1
1738876760000|2025-02-06 21:19:20|204793|204703|204825.8|204735.8|204836.6|204746.6|204793|204703|6
1738876800000|2025-02-06 21:20:00|204830.7|204740.7|204824.1|204734.1|204832.6|204742.6|204824.1|204734.1|3
1738876810000|2025-02-06 21:20:10|204820|204730|204824.1|204734.1|204824.1|204734.1|204820|204730|4
1738876820000|2025-02-06 21:20:20|204831.3|204741.3|204824.9|204734.9|204831.3|204741.3|204824.9|204734.9|2
1738876830000|2025-02-06 21:20:30|204820.3|204730.3|204812.4|204722.4|204820.3|204730.3|204811.8|204721.8|6
1738876860000|2025-02-06 21:21:00|204818.2|204728.2|204786.2|204696.2|204818.2|204728.2|204782.8|204692.8|5
1738876890000|2025-02-06 21:21:30|204794|204704|204787.7|204697.7|204794|204704|204782.9|204692.9|3
1738876900000|2025-02-06 21:21:40|204782|204692|204787|204697|204787|204697|204782|204692|2
1738876910000|2025-02-06 21:21:50|204781.2|204691.2|204787|204697|204787|204697|204781.2|204691.2|2
1738876920000|2025-02-06 21:22:00|204789.9|204699.9|204799.3|204709.3|204799.3|204709.3|204789.9|204699.9|6
1738876940000|2025-02-06 21:22:20|204795|204705|204794.3|204704.3|204795|204705|204778.9|204688.9|4
1738876970000|2025-02-06 21:22:50|204788.2|204698.2|204715.8|204625.8|204788.2|204698.2|204715.8|204625.8|5
1738877020000|2025-02-06 21:23:40|204715|204625|204715|204625|204715|204625|204715|204625|1
1738877030000|2025-02-06 21:23:50|204717|204627|204717|204627|204717|204627|204717|204627|1
1738877050000|2025-02-06 21:24:10|204709|204619|204691.1|204601.1|204709|204619|204691.1|204601.1|4
1738877060000|2025-02-06 21:24:20|204705.9|204615.9|204702.6|204612.6|204712.2|204622.2|204697.4|204607.4|5
1738877070000|2025-02-06 21:24:30|204695.7|204605.7|204683.7|204593.7|204695.7|204605.7|204683.7|204593.7|2
1738877080000|2025-02-06 21:24:40|204680.8|204590.8|204683.3|204593.3|204683.4|204593.4|204678.5|204588.5|4
1738877090000|2025-02-06 21:24:50|204678.1|204588.1|204682.3|204592.3|204682.3|204592.3|204678.1|204588.1|2
1738877100000|2025-02-06 21:25:00|204677.4|204587.4|204630.6|204540.6|204677.4|204587.4|204630.6|204540.6|5
1738877110000|2025-02-06 21:25:10|204636.9|204546.9|204642.7|204552.7|204643.7|204553.7|204626.5|204536.5|22
1738877120000|2025-02-06 21:25:20|204642.8|204552.8|204642.4|204552.4|204642.8|204552.8|204635.3|204545.3|9
1738877130000|2025-02-06 21:25:30|204642.5|204552.5|204642.7|204552.7|204642.7|204552.7|204642.5|204552.5|2
1738877140000|2025-02-06 21:25:40|204633.3|204543.3|204600.6|204510.6|204633.3|204543.3|204585.4|204495.4|6
1738877150000|2025-02-06 21:25:50|204600.4|204510.4|204603.3|204513.3|204603.3|204513.3|204600.4|204510.4|3
1738877190000|2025-02-06 21:26:30|204603|204513|204603|204513|204603|204513|204603|204513|1
1738877200000|2025-02-06 21:26:40|204604|204514|204603.9|204513.9|204604|204514|204603.9|204513.9|2
1738877220000|2025-02-06 21:27:00|204596.8|204506.8|204603|204513|204603.3|204513.3|204596.8|204506.8|4
1738877240000|2025-02-06 21:27:20|204603.3|204513.3|204603.3|204513.3|204603.3|204513.3|204603.3|204513.3|1
1738877250000|2025-02-06 21:27:30|204604|204514|204590.8|204500.8|204604|204514|204590.8|204500.8|4
1738877280000|2025-02-06 21:28:00|204584.5|204494.5|204584.5|204494.5|204584.5|204494.5|204584.5|204494.5|1
1738877290000|2025-02-06 21:28:10|204588.3|204498.3|204512|204422|204588.3|204498.3|204512|204422|5
1738877300000|2025-02-06 21:28:20|204516.4|204426.4|204516.4|204426.4|204516.4|204426.4|204516.4|204426.4|1
1738877310000|2025-02-06 21:28:30|204512.2|204422.2|204511.4|204421.4|204515.4|204425.4|204511.4|204421.4|5
1738877320000|2025-02-06 21:28:40|204514.7|204424.7|204509.6|204419.6|204514.7|204424.7|204509.6|204419.6|3
1738877350000|2025-02-06 21:29:10|204505.1|204415.1|204506.9|204416.9|204506.9|204416.9|204501.5|204411.5|3
1738877380000|2025-02-06 21:29:40|204505|204415|204505|204415|204505|204415|204505|204415|1
1738877410000|2025-02-06 21:30:10|204505.5|204415.5|204505.5|204415.5|204505.5|204415.5|204505.5|204415.5|1
1738877420000|2025-02-06 21:30:20|204496.2|204406.2|204444|204354|204496.2|204406.2|204417|204327|9
1738877440000|2025-02-06 21:30:40|204448.4|204358.4|204444|204354|204448.4|204358.4|204440.8|204350.8|3
1738877450000|2025-02-06 21:30:50|204440.5|204350.5|204443.1|204353.1|204447.6|204357.6|204440.5|204350.5|3
1738877460000|2025-02-06 21:31:00|204439.7|204349.7|204416.5|204326.5|204439.7|204349.7|204416.5|204326.5|3
1738877480000|2025-02-06 21:31:20|204420.1|204330.1|204453.1|204363.1|204454.4|204364.4|204420.1|204330.1|9
1738877490000|2025-02-06 21:31:30|204448.7|204358.7|204452.6|204362.6|204452.6|204362.6|204448.7|204358.7|2
1738877500000|2025-02-06 21:31:40|204453.8|204363.8|204453.8|204363.8|204453.8|204363.8|204453.8|204363.8|1
1738877510000|2025-02-06 21:31:50|204454.8|204364.8|204453.6|204363.6|204454.8|204364.8|204453.6|204363.6|2
1738877520000|2025-02-06 21:32:00|204464.9|204374.9|204478.4|204388.4|204482|204392|204464.9|204374.9|5
1738877530000|2025-02-06 21:32:10|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|1
1738877540000|2025-02-06 21:32:20|204480.4|204390.4|204478.5|204388.5|204484.2|204394.2|204478.5|204388.5|3
1738877560000|2025-02-06 21:32:40|204485.7|204395.7|204553.4|204463.4|204553.4|204463.4|204485.7|204395.7|5
1738877570000|2025-02-06 21:32:50|204546.4|204456.4|204552.2|204462.2|204552.4|204462.4|204545.8|204455.8|5
1738877580000|2025-02-06 21:33:00|204552|204462|204552.4|204462.4|204552.4|204462.4|204552|204462|4
1738877590000|2025-02-06 21:33:10|204552.2|204462.2|204552.2|204462.2|204552.2|204462.2|204552.2|204462.2|1
1738877600000|2025-02-06 21:33:20|204552|204462|204533.3|204443.3|204552|204462|204533.3|204443.3|3
1738877610000|2025-02-06 21:33:30|204525.8|204435.8|204525.8|204435.8|204533.3|204443.3|204525.8|204435.8|3
1738877620000|2025-02-06 21:33:40|204536.6|204446.6|204577.5|204487.5|204579.1|204489.1|204536.6|204446.6|4
1738877640000|2025-02-06 21:34:00|204579.8|204489.8|204579.8|204489.8|204579.8|204489.8|204579.8|204489.8|1
1738877680000|2025-02-06 21:34:40|204611|204445|204611|204449|204611|204449|204611|204445|2
1738877700000|2025-02-06 21:35:00|204580.1|204490.1|204577.4|204487.4|204580.2|204490.2|204577.4|204487.4|3
1738877740000|2025-02-06 21:35:40|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|1
1738877750000|2025-02-06 21:35:50|204581|204491|204580.5|204490.5|204589.1|204499.1|204580.5|204490.5|6
1738877760000|2025-02-06 21:36:00|204578.8|204488.8|204546.1|204456.1|204578.8|204488.8|204543.6|204453.6|5
1738877770000|2025-02-06 21:36:10|204542.7|204452.7|204541.4|204451.4|204542.7|204452.7|204541.4|204451.4|2
1738877800000|2025-02-06 21:36:40|204540|204450|204540|204450|204540|204450|204540|204450|1
1738877820000|2025-02-06 21:37:00|204538.5|204448.5|204556.1|204466.1|204556.1|204466.1|204535.1|204445.1|4
1738877830000|2025-02-06 21:37:10|204550.8|204460.8|204550.8|204460.8|204550.8|204460.8|204550.8|204460.8|1
1738877860000|2025-02-06 21:37:40|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|204546.5|204456.5|1
1738877870000|2025-02-06 21:37:50|204548|204458|204548|204458|204548|204458|204548|204458|1
1738877880000|2025-02-06 21:38:00|204554.8|204464.8|204548.2|204458.2|204554.9|204464.9|204548|204458|4
1738877910000|2025-02-06 21:38:30|204545.2|204455.2|204518.8|204428.8|204545.2|204455.2|204518.8|204428.8|3
1738877920000|2025-02-06 21:38:40|204521.8|204431.8|204522.4|204432.4|204531.1|204441.1|204521.8|204431.8|5
1738877930000|2025-02-06 21:38:50|204528.3|204438.3|204527.3|204437.3|204528.3|204438.3|204527.3|204437.3|3
1738877940000|2025-02-06 21:39:00|204530.8|204440.8|204525.2|204435.2|204530.8|204440.8|204525.2|204435.2|3
1738877950000|2025-02-06 21:39:10|204531|204441|204527|204437|204531|204441|204525.2|204435.2|3
1738877960000|2025-02-06 21:39:20|204521.1|204431.1|204521.3|204431.3|204527.1|204437.1|204521.1|204431.1|5
1738877970000|2025-02-06 21:39:30|204527.3|204437.3|204527.2|204437.2|204532.1|204442.1|204526.1|204436.1|4
1738877980000|2025-02-06 21:39:40|204530.2|204440.2|204530.2|204440.2|204530.2|204440.2|204530.2|204440.2|1
1738877990000|2025-02-06 21:39:50|204524.5|204434.5|204531.6|204441.6|204531.6|204441.6|204519.9|204429.9|3
1738878000000|2025-02-06 21:40:00|204526.4|204436.4|204528|204438|204541.2|204451.2|204526.4|204436.4|8
1738878010000|2025-02-06 21:40:10|204527.6|204437.6|204528.6|204438.6|204531.4|204441.4|204523.6|204433.6|8
1738878020000|2025-02-06 21:40:20|204523.6|204433.6|204523|204433|204534.4|204444.4|204523|204433|5
1738878030000|2025-02-06 21:40:30|204527.4|204437.4|204521|204431|204527.4|204437.4|204520.8|204430.8|3
1738878040000|2025-02-06 21:40:40|204524.3|204434.3|204515.4|204425.4|204524.3|204434.3|204515.4|204425.4|4
1738878050000|2025-02-06 21:40:50|204520.3|204430.3|204519.6|204429.6|204529.8|204439.8|204519.6|204429.6|4
1738878060000|2025-02-06 21:41:00|204523.9|204433.9|204518.5|204428.5|204530|204440|204518.5|204428.5|6
1738878070000|2025-02-06 21:41:10|204522.6|204432.6|204528.8|204438.8|204528.8|204438.8|204522.6|204432.6|2
1738878080000|2025-02-06 21:41:20|204529.2|204439.2|204524.1|204434.1|204529.2|204439.2|204518|204428|9
1738878090000|2025-02-06 21:41:30|204530.3|204440.3|204521.6|204431.6|204534.5|204444.5|204521.6|204431.6|9
1738878100000|2025-02-06 21:41:40|204525.5|204435.5|204530.8|204440.8|204537.9|204447.9|204522.4|204432.4|5
1738878110000|2025-02-06 21:41:50|204531|204441|204529.2|204439.2|204541.4|204451.4|204529.2|204439.2|10
1738878120000|2025-02-06 21:42:00|204538.6|204448.6|204543.3|204453.3|204556.8|204466.8|204538.6|204448.6|11
1738878130000|2025-02-06 21:42:10|204540.7|204450.7|204536.2|204446.2|204547.6|204457.6|204534.5|204444.5|9
1738878140000|2025-02-06 21:42:20|204538.8|204448.8|204545.5|204455.5|204547.7|204457.7|204538.8|204448.8|7
1738878150000|2025-02-06 21:42:30|204553.1|204463.1|204553.1|204463.1|204553.1|204463.1|204545.1|204455.1|5
1738878160000|2025-02-06 21:42:40|204550|204460|204545.2|204455.2|204550|204460|204545.2|204455.2|2
1738878180000|2025-02-06 21:43:00|204551.5|204461.5|204551.5|204461.5|204551.5|204461.5|204551.5|204461.5|1
1738878190000|2025-02-06 21:43:10|204540|204450|204540|204450|204540|204450|204540|204450|1
1738878200000|2025-02-06 21:43:20|204547|204457|204551|204461|204551|204461|204547|204457|2
1738878210000|2025-02-06 21:43:30|204545.3|204455.3|204545.3|204455.3|204545.3|204455.3|204545.3|204455.3|1
1738878230000|2025-02-06 21:43:50|204542.6|204452.6|204542.6|204452.6|204542.6|204452.6|204542.6|204452.6|1
1738878270000|2025-02-06 21:44:30|204540.5|204450.5|204546.2|204456.2|204552|204462|204540.5|204450.5|3
1738878280000|2025-02-06 21:44:40|204542.8|204452.8|204542.8|204452.8|204542.8|204452.8|204542.8|204452.8|1
1738878290000|2025-02-06 21:44:50|204546.6|204456.6|204542.1|204452.1|204546.6|204456.6|204542.1|204452.1|2
1738878300000|2025-02-06 21:45:00|204546.6|204456.6|204552.4|204462.4|204552.4|204462.4|204546.6|204456.6|2
1738878310000|2025-02-06 21:45:10|204551.3|204461.3|204520|204430|204551.3|204461.3|204520|204430|3
1738878320000|2025-02-06 21:45:20|204528.2|204438.2|204518.6|204428.6|204528.2|204438.2|204518.6|204428.6|2
1738878360000|2025-02-06 21:46:00|204519|204429|204519|204429|204519|204429|204519|204429|1
1738878380000|2025-02-06 21:46:20|204519.4|204429.4|204519.4|204429.4|204519.4|204429.4|204519.4|204429.4|1
1738878420000|2025-02-06 21:47:00|204504.4|204414.4|204502.1|204412.1|204506.1|204416.1|204502.1|204412.1|3
1738878430000|2025-02-06 21:47:10|204505.8|204415.8|204508.6|204418.6|204510.3|204420.3|204505.8|204415.8|3
1738878440000|2025-02-06 21:47:20|204509|204419|204509|204419|204509|204419|204509|204419|1
1738878450000|2025-02-06 21:47:30|204519.2|204429.2|204512.4|204422.4|204519.2|204429.2|204512.4|204422.4|2
1738878460000|2025-02-06 21:47:40|204506.9|204416.9|204512.5|204422.5|204512.5|204422.5|204506.9|204416.9|2
1738878490000|2025-02-06 21:48:10|204519.2|204429.2|204510.7|204420.7|204519.2|204429.2|204510.7|204420.7|2
1738878520000|2025-02-06 21:48:40|204511.6|204421.6|204511.6|204421.6|204511.6|204421.6|204511.6|204421.6|1
1738878530000|2025-02-06 21:48:50|204499.5|204409.5|204499.5|204409.5|204499.5|204409.5|204499.5|204409.5|1
1738878540000|2025-02-06 21:49:00|204509|204419|204509|204419|204509|204419|204509|204419|1
1738878550000|2025-02-06 21:49:10|204517.2|204427.2|204508.7|204418.7|204517.2|204427.2|204508.7|204418.7|2
1738878590000|2025-02-06 21:49:50|204510.4|204420.4|204510.4|204420.4|204510.4|204420.4|204510.4|204420.4|1
1738878600000|2025-02-06 21:50:00|204499.5|204409.5|204499.5|204409.5|204499.5|204409.5|204499.5|204409.5|1
1738878610000|2025-02-06 21:50:10|204502.9|204412.9|204502.9|204412.9|204502.9|204412.9|204502.9|204412.9|1
1738878620000|2025-02-06 21:50:20|204509.8|204419.8|204503.8|204413.8|204509.8|204419.8|204503.8|204413.8|2
1738878630000|2025-02-06 21:50:30|204510.1|204420.1|204508|204418|204516.4|204426.4|204507.8|204417.8|5
1738878640000|2025-02-06 21:50:40|204517.4|204427.4|204538.7|204448.7|204538.7|204448.7|204517.4|204427.4|2
1738878660000|2025-02-06 21:51:00|204543|204453|204534.2|204444.2|204544.3|204454.3|204533.1|204443.1|6
1738878670000|2025-02-06 21:51:10|204542.9|204452.9|204568|204478|204568|204478|204542.9|204452.9|2
1738878680000|2025-02-06 21:51:20|204564|204474|204564.9|204474.9|204564.9|204474.9|204560.2|204470.2|4
1738878690000|2025-02-06 21:51:30|204573|204483|204587.4|204497.4|204606.5|204516.5|204573|204483|9
1738878700000|2025-02-06 21:51:40|204580.2|204490.2|204588.9|204498.9|204588.9|204498.9|204580.2|204490.2|2
1738878710000|2025-02-06 21:51:50|204599.7|204509.7|204613.8|204523.8|204643.7|204553.7|204599.7|204509.7|4
1738878720000|2025-02-06 21:52:00|204613.1|204523.1|204615.8|204525.8|204617.6|204527.6|204613.1|204523.1|3
1738878730000|2025-02-06 21:52:10|204611.1|204521.1|204616.9|204526.9|204616.9|204526.9|204610.1|204520.1|3
1738878740000|2025-02-06 21:52:20|204607.9|204517.9|204626.3|204536.3|204626.3|204536.3|204607.9|204517.9|4
1738878750000|2025-02-06 21:52:30|204626.5|204536.5|204541.3|204451.3|204636.9|204546.9|204538.6|204448.6|8
1738878760000|2025-02-06 21:52:40|204545.9|204455.9|204561.2|204471.2|204561.2|204471.2|204545.9|204455.9|4
1738878780000|2025-02-06 21:53:00|204562.9|204472.9|204562.9|204472.9|204562.9|204472.9|204562.9|204472.9|1
1738878800000|2025-02-06 21:53:20|204570|204480|204570|204480|204570|204480|204570|204480|1
1738878820000|2025-02-06 21:53:40|204563.6|204473.6|204563.6|204473.6|204563.6|204473.6|204563.6|204473.6|1
1738878850000|2025-02-06 21:54:10|204562|204472|204558.2|204468.2|204562|204472|204558.2|204468.2|2
1738878860000|2025-02-06 21:54:20|204562.4|204472.4|204562.4|204472.4|204562.4|204472.4|204562.4|204472.4|1
1738878890000|2025-02-06 21:54:50|204565|204475|204565|204475|204565|204475|204565|204475|1
1738878900000|2025-02-06 21:55:00|204566.2|204476.2|204590.9|204500.9|204590.9|204500.9|204566.2|204476.2|2
1738878910000|2025-02-06 21:55:10|204586.2|204496.2|204586.2|204496.2|204586.2|204496.2|204586.2|204496.2|1
1738878930000|2025-02-06 21:55:30|204579|204489|204579.8|204489.8|204579.8|204489.8|204555.3|204465.3|4
1738878940000|2025-02-06 21:55:40|204575.2|204485.2|204575.2|204485.2|204575.2|204485.2|204575.2|204485.2|1
1738878950000|2025-02-06 21:55:50|204570.7|204480.7|204569.5|204479.5|204570.7|204480.7|204562.7|204472.7|3
1738878960000|2025-02-06 21:56:00|204563.7|204473.7|204571.5|204481.5|204572.1|204482.1|204563.7|204473.7|4
1738879000000|2025-02-06 21:56:40|204563.5|204473.5|204563.5|204473.5|204563.5|204473.5|204563.5|204473.5|1
1738879010000|2025-02-06 21:56:50|204560|204470|204568.2|204478.2|204568.2|204478.2|204560|204470|2
1738879020000|2025-02-06 21:57:00|204595.6|204445.5|204612.6|204445.5|204612.6|204445.5|204595.6|204445.5|3
1738879080000|2025-02-06 21:58:00|204685.7|204375.7|204613.1|204446.9|204685.7|204448.8|204611.1|204375.7|3
1738879090000|2025-02-06 21:58:10|204625.6|204449.3|204737.5|204488.7|204779.8|204501|204625.6|204449.3|9
1738879100000|2025-02-06 21:58:20|204759.5|204491.4|204791.2|204481.2|204793.4|204498.3|204759.5|204481.2|5
1738879110000|2025-02-06 21:58:30|204789|204479|204783.6|204473.6|204791.2|204481.2|204776.1|204466.1|8
1738879120000|2025-02-06 21:58:40|204779.6|204469.6|204778.8|204468.8|204783.6|204473.6|204768.9|204458.9|9
1738879130000|2025-02-06 21:58:50|204773.8|204463.8|204778.8|204468.8|204778.8|204468.8|204768.9|204458.9|4
1738879140000|2025-02-06 21:59:00|204774.1|204464.1|204765.6|204455.6|204778.8|204468.8|204755.6|204445.6|9
1738879150000|2025-02-06 21:59:10|204765|204455|204745|204435|204765|204455|204745|204435|2
1738879170000|2025-02-06 21:59:30|204754.6|204444.6|204730.9|204420.9|204754.6|204444.6|204730.9|204420.9|3
1738879190000|2025-02-06 21:59:50|204725.5|204415.5|204756.6|204446.6|204756.6|204446.6|204600.7|204290.7|8
1738879290000|2025-02-06 22:01:30|204713.1|204403.1|204713.1|204403.1|204713.1|204403.1|204713.1|204403.1|1
1738879330000|2025-02-06 22:02:10|204719.3|204409.3|204695.6|204385.6|204719.3|204409.3|204695.6|204385.6|2
1738879360000|2025-02-06 22:02:40|204689.4|204379.4|204689.4|204379.4|204689.4|204379.4|204689.4|204379.4|1
1738879400000|2025-02-06 22:03:20|204708.8|204398.8|204708.8|204398.8|204708.8|204398.8|204708.8|204398.8|1
1738879500000|2025-02-06 22:05:00|204670|204360|204670|204360|204670|204360|204670|204360|1
1738879800000|2025-02-06 22:10:00|204705|204395|204705.4|204395.4|204705.4|204395.4|204705|204395|2
1738879870000|2025-02-06 22:11:10|204708.2|204398.2|204708.2|204398.2|204708.2|204398.2|204708.2|204398.2|1
1738880090000|2025-02-06 22:14:50|204734.8|204424.8|204744.2|204434.2|204744.2|204434.2|204734.8|204424.8|2
1738880100000|2025-02-06 22:15:00|204746.3|204436.3|204746.3|204436.3|204746.3|204436.3|204746.3|204436.3|1
1738880110000|2025-02-06 22:15:10|204717.4|204407.4|204708.2|204398.2|204717.4|204407.4|204708.2|204398.2|2
1738880170000|2025-02-06 22:16:10|204708.3|204398.3|204708.3|204398.3|204708.3|204398.3|204708.3|204398.3|1
1738880480000|2025-02-06 22:21:20|204705|204395|204705|204395|204705|204395|204705|204395|1
1738880510000|2025-02-06 22:21:50|204707.4|204397.4|204707.4|204397.4|204707.4|204397.4|204707.4|204397.4|1
1738880560000|2025-02-06 22:22:40|204707.8|204397.8|204743.6|204433.6|204743.6|204433.6|204707.8|204397.8|2
1738880610000|2025-02-06 22:23:30|204744.3|204434.3|204744.3|204434.3|204744.3|204434.3|204744.3|204434.3|1
1738880790000|2025-02-06 22:26:30|204745.6|204435.6|204745.6|204435.6|204745.6|204435.6|204745.6|204435.6|1
1738880800000|2025-02-06 22:26:40|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|1
1738881000000|2025-02-06 22:30:00|204744.6|204434.6|204744.6|204434.6|204744.6|204434.6|204744.6|204434.6|1
1738881040000|2025-02-06 22:30:40|204746.4|204436.4|204746.4|204436.4|204746.4|204436.4|204746.4|204436.4|1
1738881050000|2025-02-06 22:30:50|204745.5|204435.5|204745.5|204435.5|204745.5|204435.5|204745.5|204435.5|1
1738881350000|2025-02-06 22:35:50|204775|204465|204775|204465|204775|204465|204775|204465|1
1738881580000|2025-02-06 22:39:40|204747.1|204437.1|204747.1|204437.1|204747.1|204437.1|204747.1|204437.1|1
1738881880000|2025-02-06 22:44:40|204775|204465|204775|204465|204775|204465|204775|204465|1
1738882170000|2025-02-06 22:49:30|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|204744.4|204434.4|1
1738882210000|2025-02-06 22:50:10|204730.8|204420.8|204730.8|204420.8|204730.8|204420.8|204730.8|204420.8|1
1738882230000|2025-02-06 22:50:30|204730.9|204420.9|204730.9|204420.9|204730.9|204420.9|204730.9|204420.9|1
1738882290000|2025-02-06 22:51:30|204731.3|204421.3|204731.3|204421.3|204731.3|204421.3|204731.3|204421.3|1
1738882530000|2025-02-06 22:55:30|204730.9|204420.9|204730.9|204420.9|204730.9|204420.9|204730.9|204420.9|1
1738882540000|2025-02-06 22:55:40|204741.6|204431.6|204741.6|204431.6|204741.6|204431.6|204741.6|204431.6|1
1738882550000|2025-02-06 22:55:50|204746.8|204436.8|204741.6|204431.6|204746.8|204436.8|204741.6|204431.6|2
1738882560000|2025-02-06 22:56:00|204746.8|204436.8|204741.6|204431.6|204746.8|204436.8|204741.6|204431.6|2
1738882580000|2025-02-06 22:56:20|204746.8|204436.8|204741.6|204431.6|204746.8|204436.8|204741.6|204431.6|2
1738882590000|2025-02-06 22:56:30|204744.8|204434.8|204744.8|204434.8|204749.9|204439.9|204744.8|204434.8|3
1738882600000|2025-02-06 22:56:40|204749.9|204439.9|204744.8|204434.8|204749.9|204439.9|204744.8|204434.8|2
1738882620000|2025-02-06 22:57:00|204749.9|204439.9|204744.8|204434.8|204749.9|204439.9|204744.8|204434.8|2
1738882630000|2025-02-06 22:57:10|204749.9|204439.9|204744.8|204434.8|204749.9|204439.9|204744.8|204434.8|2
1738882640000|2025-02-06 22:57:20|204749.9|204439.9|204744.8|204434.8|204749.9|204439.9|204744.8|204434.8|2
1738882650000|2025-02-06 22:57:30|204745.9|204435.9|204751|204441|204751|204441|204745.9|204435.9|2
1738882700000|2025-02-06 22:58:20|204732|204422|204732|204422|204732|204422|204732|204422|1
1738882710000|2025-02-06 22:58:30|204734.9|204424.9|204734.9|204424.9|204734.9|204424.9|204734.9|204424.9|1
1738882740000|2025-02-06 22:59:00|204724|204414|204711|204401|204724|204414|204711|204401|2
1738882750000|2025-02-06 22:59:10|204750|204440|204750|204440|204750|204440|204750|204440|1
1738882800000|2025-02-06 23:00:00|204745|204435|204718.1|204408.1|204745|204435|204705|204395|5
1738882810000|2025-02-06 23:00:10|204743|204433|204743|204433|204743|204433|204743|204433|1
1738882820000|2025-02-06 23:00:20|204734|204424|204741.7|204431.7|204741.7|204431.7|204734|204424|3
1738882850000|2025-02-06 23:00:50|204740.6|204430.6|204740.6|204430.6|204740.6|204430.6|204740.6|204430.6|1
1738882860000|2025-02-06 23:01:00|204742.8|204432.8|204746.1|204457.6|204746.1|204457.6|204719.4|204431|5
1738882890000|2025-02-06 23:01:30|204765|204455|204765|204455|204765|204455|204765|204455|1
1738882930000|2025-02-06 23:02:10|204765.1|204455.1|204765.1|204455.1|204765.1|204455.1|204765.1|204455.1|1
1738882940000|2025-02-06 23:02:20|204763.8|204453.8|204745|204475|204763.8|204475|204745|204453.8|2
1738882950000|2025-02-06 23:02:30|204754|204466|204754|204466|204754|204466|204754|204466|1
1738882970000|2025-02-06 23:02:50|204765|204455|204765|204455|204765|204455|204765|204455|1
1738882980000|2025-02-06 23:03:00|204739.4|204480.6|204723|204497|204739.4|204497|204723|204480.6|2
1738882990000|2025-02-06 23:03:10|204822.7|204515.2|204811.4|204529.9|204822.7|204529.9|204811.4|204515.2|2
1738883030000|2025-02-06 23:03:50|204796|204544|204781|204543|204796|204544|204781|204543|2
1738883050000|2025-02-06 23:04:10|204795.4|204528|204795.4|204528|204795.4|204528|204795.4|204528|1
1738883080000|2025-02-06 23:04:40|204816.1|204506.1|204816.1|204506.1|204816.1|204506.1|204816.1|204506.1|1
1738883090000|2025-02-06 23:04:50|204777|204543|204777|204543|204777|204543|204777|204543|1
1738883100000|2025-02-06 23:05:00|204763|204538|204779.4|204521.3|204779.4|204538|204763|204521.3|2
1738883150000|2025-02-06 23:05:50|204831.6|204521.6|204831.6|204521.6|204831.6|204521.6|204831.6|204521.6|1
1738883160000|2025-02-06 23:06:00|204762|204538|204778.7|204521.3|204778.7|204538|204762|204521.3|2
1738883200000|2025-02-06 23:06:40|204834.4|204524.4|204834.4|204524.4|204834.4|204524.4|204834.4|204524.4|1
1738883210000|2025-02-06 23:06:50|204805|204495|204805|204495|204805|204495|204805|204495|1
1738883240000|2025-02-06 23:07:20|204798.2|204538|204798.2|204538|204798.2|204538|204798.2|204538|1
1738883250000|2025-02-06 23:07:30|204805|204495|204805|204495|204805|204495|204805|204495|1
1738883290000|2025-02-06 23:08:10|204832.5|204522.5|204804|204535|204832.5|204535|204804|204517.7|3
1738883300000|2025-02-06 23:08:20|204813.4|204526|204801.4|204532|204813.4|204532|204801.4|204526|2
1738883320000|2025-02-06 23:08:40|204789.4|204531.3|204789.4|204531.3|204789.4|204531.3|204789.4|204531.3|1
1738883330000|2025-02-06 23:08:50|204781.1|204523|204781.1|204523|204781.1|204523|204781.1|204523|1
1738883340000|2025-02-06 23:09:00|204770.4|204513|204770.4|204513|204770.4|204513|204770.4|204513|1
1738883350000|2025-02-06 23:09:10|204780.4|204522.6|204780.4|204522.6|204780.4|204522.6|204780.4|204522.6|1
1738883360000|2025-02-06 23:09:20|204814.4|204533.9|204797.7|204533.2|204814.4|204533.9|204797.7|204533.2|2
1738883370000|2025-02-06 23:09:30|204789.4|204525.3|204789.4|204525.3|204789.4|204525.3|204789.4|204525.3|1
1738883380000|2025-02-06 23:09:40|204778.7|204521.3|204778.7|204521.3|204778.7|204521.3|204778.7|204521.3|1
1738883430000|2025-02-06 23:10:30|204762|204538|204778.7|204521.3|204778.7|204538|204762|204521.3|2
1738883450000|2025-02-06 23:10:50|204805|204495|204805|204495|204805|204495|204805|204495|1
1738883460000|2025-02-06 23:11:00|204831.5|204521.5|204831.5|204521.5|204831.5|204521.5|204831.5|204521.5|1
1738883480000|2025-02-06 23:11:20|204805|204495|204805|204495|204805|204495|204805|204495|1
1738883500000|2025-02-06 23:11:40|204774|204526|204774|204526|204774|204526|204774|204526|1
1738883530000|2025-02-06 23:12:10|204831.4|204521.4|204755|204545|204831.4|204545|204755|204521.4|2
1738883540000|2025-02-06 23:12:20|204772.4|204524.3|204772.4|204524.3|204772.4|204524.3|204772.4|204524.3|1
1738883550000|2025-02-06 23:12:30|204783|204521|204783|204521|204783|204521|204783|204521|1
1738883580000|2025-02-06 23:13:00|204771|204540|204771|204540|204771|204540|204771|204540|1
1738883590000|2025-02-06 23:13:10|204800|204490|204800|204490|204800|204490|204800|204490|1
1738883610000|2025-02-06 23:13:30|204785|204527|204785|204527|204785|204527|204785|204527|1
1738883640000|2025-02-06 23:14:00|204774|204549|204816.3|204506.3|204816.3|204549|204774|204506.3|2
1738883650000|2025-02-06 23:14:10|204800|204490|204800|204490|204800|204490|204800|204490|1
1738883670000|2025-02-06 23:14:30|204785.7|204527|204785.7|204527|204785.7|204527|204785.7|204527|1
1738883690000|2025-02-06 23:14:50|204775|204549|204775|204549|204775|204549|204775|204549|1
1738883700000|2025-02-06 23:15:00|204800|204490|204800|204490|204800|204490|204800|204490|1
1738883730000|2025-02-06 23:15:30|204784.4|204527|204784.4|204527|204784.4|204527|204784.4|204527|1
1738883740000|2025-02-06 23:15:40|204773|204549|204729|204515|204773|204549|204729|204515|4
1738883760000|2025-02-06 23:16:00|204750|204499.3|204750|204499.3|204750|204499.3|204750|204499.3|1
1738883780000|2025-02-06 23:16:20|204785|204475|204785|204475|204785|204475|204785|204475|1
1738883800000|2025-02-06 23:16:40|204773.8|204463.8|204727|204515|204773.8|204515|204727|204463.8|2
1738883810000|2025-02-06 23:16:50|204748.7|204499.3|204748.7|204499.3|204748.7|204499.3|204748.7|204499.3|1
1738883840000|2025-02-06 23:17:20|204785|204475|204785|204475|204785|204475|204785|204475|1
1738883850000|2025-02-06 23:17:30|204772.1|204462.1|204772.1|204462.1|204772.1|204462.1|204772.1|204462.1|1
1738883860000|2025-02-06 23:17:40|204729|204515|204729|204515|204729|204515|204729|204515|1
1738883870000|2025-02-06 23:17:50|204750|204499.3|204750|204499.3|204750|204499.3|204750|204499.3|1
1738883890000|2025-02-06 23:18:10|204785|204475|204785|204475|204785|204475|204785|204475|1
1738883900000|2025-02-06 23:18:20|204775.8|204465.8|204775.8|204465.8|204775.8|204465.8|204775.8|204465.8|1
1738883910000|2025-02-06 23:18:30|204775.4|204465.4|204775.7|204465.7|204775.7|204465.7|204775.4|204465.4|3
1738883920000|2025-02-06 23:18:40|204728|204515|204749.4|204499.3|204749.4|204515|204728|204499.3|2
1738883960000|2025-02-06 23:19:20|204776.5|204466.5|204772.8|204462.8|204776.5|204466.5|204772.8|204462.8|2
1738883980000|2025-02-06 23:19:40|204772.9|204462.9|204785|204475|204785|204475|204772.9|204462.9|2
1738884000000|2025-02-06 23:20:00|204760.7|204499.3|204760.7|204499.3|204760.7|204499.3|204760.7|204499.3|1
1738884010000|2025-02-06 23:20:10|204745|204515|204745|204515|204745|204515|204745|204515|1
1738884020000|2025-02-06 23:20:20|204741||204731||204741||204731||2
1738884030000|2025-02-06 23:20:30|204751.4|204499.3|204751.4|204499.3|204751.4|204499.3|204751.4|204499.3|1
1738884040000|2025-02-06 23:20:40|204758|204474|204760.7|204491.3|204760.7|204491.3|204758|204474|3
1738884070000|2025-02-06 23:21:10|204745|204503|204771.8|204461.8|204774.3|204503|204745|204461.8|3
1738884090000|2025-02-06 23:21:30|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884100000|2025-02-06 23:21:40|204757.4|204484|204757.4|204484|204757.4|204484|204757.4|204484|1
1738884130000|2025-02-06 23:22:10|204770.9|204460.9|204770.9|204460.9|204770.9|204460.9|204770.9|204460.9|1
1738884140000|2025-02-06 23:22:20|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884180000|2025-02-06 23:23:00|204770.9|204460.9|204770.9|204460.9|204770.9|204460.9|204770.9|204460.9|1
1738884200000|2025-02-06 23:23:20|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884220000|2025-02-06 23:23:40|204757.4|204483.3|204757.4|204483.3|204757.4|204483.3|204757.4|204483.3|1
1738884250000|2025-02-06 23:24:10|204770.9|204460.9|204775|204465|204775|204465|204770.9|204460.9|2
1738884280000|2025-02-06 23:24:40|204753.4|204482.6|204753.4|204482.6|204753.4|204482.6|204753.4|204482.6|1
1738884290000|2025-02-06 23:24:50|204739|204495|204739|204495|204739|204495|204739|204495|1
1738884310000|2025-02-06 23:25:10|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884340000|2025-02-06 23:25:40|204757.4|204490|204757.4|204490|204757.4|204490|204757.4|204490|1
1738884370000|2025-02-06 23:26:10|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884400000|2025-02-06 23:26:40|204769.6|204459.6|204769.6|204459.6|204769.6|204459.6|204769.6|204459.6|1
1738884410000|2025-02-06 23:26:50|204772.3|204462.3|204776|204466|204776|204466|204772.3|204462.3|2
1738884420000|2025-02-06 23:27:00|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884460000|2025-02-06 23:27:40|204772.8|204462.8|204770.3|204460.3|204772.8|204462.8|204770.3|204460.3|2
1738884470000|2025-02-06 23:27:50|204772.1|204462.1|204775|204465|204775.4|204465.4|204772.1|204462.1|3
1738884520000|2025-02-06 23:28:40|204772.8|204462.8|204772.8|204462.8|204772.8|204462.8|204772.8|204462.8|1
1738884530000|2025-02-06 23:28:50|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884570000|2025-02-06 23:29:30|204769.7|204459.7|204769.7|204459.7|204769.7|204459.7|204769.7|204459.7|1
1738884580000|2025-02-06 23:29:40|204745|204506|204757.4|204490|204757.4|204506|204745|204490|2
1738884600000|2025-02-06 23:30:00|204748|204483.3|204748|204483.3|204748|204483.3|204748|204483.3|1
1738884620000|2025-02-06 23:30:20|204731|204496|204731|204496|204731|204496|204731|204496|1
1738884640000|2025-02-06 23:30:40|204775.8|204465.8|204775|204465|204775.8|204465.8|204775|204465|2
1738884660000|2025-02-06 23:31:00|204746|204484|204746|204484|204746|204484|204746|204484|1
1738884680000|2025-02-06 23:31:20|204728|204497|204728|204497|204728|204497|204728|204497|1
1738884690000|2025-02-06 23:31:30|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884720000|2025-02-06 23:32:00|204747.4|204485.3|204747.4|204485.3|204747.4|204485.3|204747.4|204485.3|1
1738884730000|2025-02-06 23:32:10|204730|204499|204730|204499|204730|204499|204730|204499|1
1738884750000|2025-02-06 23:32:30|204747.4|204485.3|204747.4|204485.3|204747.4|204485.3|204747.4|204485.3|1
1738884760000|2025-02-06 23:32:40|204775|204465|204775|204465|204775|204465|204775|204465|1
1738884780000|2025-02-06 23:33:00|204729|204499|204729|204499|204729|204499|204729|204499|1
1738884800000|2025-02-06 23:33:20|204746.7|204485.3|204746.7|204485.3|204746.7|204485.3|204746.7|204485.3|1
1738884810000|2025-02-06 23:33:30|204754|204492.6|204754|204492.6|204754|204492.6|204754|204492.6|1
1738884830000|2025-02-06 23:33:50|204762.4|204501|204779.4|204531|204779.4|204531|204762.4|204501|2
1738884840000|2025-02-06 23:34:00|204771|204524.3|204771|204504.3|204771|204524.3|204771|204504.3|2
1738884890000|2025-02-06 23:34:50|204803.5|204493.5|204760|204524|204803.5|204524|204760|204493.5|2
1738884900000|2025-02-06 23:35:00|204775.4|204510.1|204775.4|204510.1|204775.4|204510.1|204775.4|204510.1|1
1738884910000|2025-02-06 23:35:10|204689.4|204599.4|204665.3|204575.3|204689.4|204599.4|204664|204574|5
1738884920000|2025-02-06 23:35:20|204660.2|204570.2|204724.9|204505.8|204724.9|204570.2|204660.2|204505.8|2
1738884950000|2025-02-06 23:35:50|204724.8|204504.6|204724.8|204504.6|204724.8|204504.6|204724.8|204504.6|1
1738884970000|2025-02-06 23:36:10|204725|204507|204725.1|204506.1|204725.1|204507|204725|204506.1|2
1738885010000|2025-02-06 23:36:50|204761.9|204451.9|204761.9|204451.9|204761.9|204451.9|204761.9|204451.9|1
1738885030000|2025-02-06 23:37:10|204724.4|204504.2|204724.7|204505.6|204724.7|204505.6|204724.4|204504.2|2
1738885070000|2025-02-06 23:37:50|204759.3|204449.3|204759.3|204449.3|204759.3|204449.3|204759.3|204449.3|1
1738885080000|2025-02-06 23:38:00|204723.3|204503.1|204723.3|204503.1|204723.3|204503.1|204723.3|204503.1|1
1738885090000|2025-02-06 23:38:10|204724.1|204503.6|204724.1|204503.6|204724.1|204503.6|204724.1|204503.6|1
1738885140000|2025-02-06 23:39:00|204759.5|204449.5|204724.1|204504|204759.5|204504|204724.1|204443.7|3
1738885190000|2025-02-06 23:39:50|204753.7|204443.7|204723.3|204503.1|204753.7|204503.1|204723.3|204443.7|2
1738885210000|2025-02-06 23:40:10|204724.1|204503|204724.1|204503|204724.1|204503|204724.1|204503|1
1738885220000|2025-02-06 23:40:20||204499.1||204499.1||204499.1||204499.1|1
1738885240000|2025-02-06 23:40:40|204725|204495|204725|204495|204725|204495|204725|204495|1
1738885250000|2025-02-06 23:40:50|204723|204497.8|204723|204497.8|204723|204497.8|204723|204497.8|1
1738885260000|2025-02-06 23:41:00|204720.9|204500.7|204720.9|204500.7|204720.9|204500.7|204720.9|204500.7|1
1738885280000|2025-02-06 23:41:20|204725|204495|204725|204495|204725|204495|204725|204495|1
1738885300000|2025-02-06 23:41:40|204722.8|204497.8|204722.8|204497.8|204722.8|204497.8|204722.8|204497.8|1
1738885320000|2025-02-06 23:42:00|204720.7|204500.5|204720.7|204500.5|204720.7|204500.5|204720.7|204500.5|1
1738885340000|2025-02-06 23:42:20|204725|204495|204725|204495|204725|204495|204725|204495|1
1738885360000|2025-02-06 23:42:40|204722.8|204497.8|204722.8|204497.8|204722.8|204497.8|204722.8|204497.8|1
1738885370000|2025-02-06 23:42:50|204720.7|204500.5|204720.7|204500.5|204720.7|204500.5|204720.7|204500.5|1
1738885400000|2025-02-06 23:43:20|204759.8|204449.8|204725|204495|204759.8|204495|204725|204449.8|2
1738885410000|2025-02-06 23:43:30|204723.2|204498.2|204723.2|204498.2|204723.2|204498.2|204723.2|204498.2|1
1738885450000|2025-02-06 23:44:10|204760.9|204450.9|204760.9|204450.9|204760.9|204450.9|204760.9|204450.9|1
1738885460000|2025-02-06 23:44:20|204725|204495|204725|204495|204725|204495|204725|204495|1
1738885470000|2025-02-06 23:44:30|204723.5|204498.4|204723.5|204498.4|204723.5|204498.4|204723.5|204498.4|1
1738885500000|2025-02-06 23:45:00|204722|204501.8|204722|204501.8|204722|204501.8|204722|204501.8|1
1738885510000|2025-02-06 23:45:10|204755.5|204445.5|204755.5|204445.5|204755.5|204445.5|204755.5|204445.5|1
1738885520000|2025-02-06 23:45:20|204725|204495|204723.4|204498.3|204725|204498.3|204723.4|204495|2
1738885560000|2025-02-06 23:46:00|204725|204495|204703.8|204483.7|204725|204495|204703.8|204483.7|3
1738885590000|2025-02-06 23:46:30|204725|204495|204725|204495|204725|204495|204725|204495|1
1738885610000|2025-02-06 23:46:50|204719.8|204494.8|204719.8|204494.8|204719.8|204494.8|204719.8|204494.8|1
1738885650000|2025-02-06 23:47:30|204752.9|204442.9|204752.9|204442.9|204752.9|204442.9|204752.9|204442.9|1
1738885660000|2025-02-06 23:47:40|204747.7|204437.7|204747.7|204437.7|204747.7|204437.7|204747.7|204437.7|1
1738885670000|2025-02-06 23:47:50|204716.5|204496.3|204716.5|204496.3|204716.5|204496.3|204716.5|204496.3|1
1738885710000|2025-02-06 23:48:30|204747.7|204437.7|204747.7|204437.7|204747.7|204437.7|204747.7|204437.7|1
1738885720000|2025-02-06 23:48:40|204720|204495|204717.8|204495.2|204720|204495.2|204717.8|204495|2
1738885740000|2025-02-06 23:49:00|204706.5|204483.9|204687.6|204487.6|204706.5|204487.6|204687.6|204483.9|2
1738885770000|2025-02-06 23:49:30|204685|204495|204685|204495|204685|204495|204685|204495|1
1738885800000|2025-02-06 23:50:00|204690.5|204490.5|204636|204546|204690.5|204546|204636|204490.5|2
1738885830000|2025-02-06 23:50:30|204636.5|204546.5|204749.9|204439.9|204749.9|204546.5|204636.5|204439.9|2
1738885850000|2025-02-06 23:50:50|204685|204495|204637|204547|204685|204547|204637|204495|2
1738885880000|2025-02-06 23:51:20|204638|204548|204638|204548|204638|204548|204638|204548|1
1738885900000|2025-02-06 23:51:40|204749.9|204439.9|204749.9|204439.9|204749.9|204439.9|204749.9|204439.9|1
1738885910000|2025-02-06 23:51:50|204685|204495|204636.4|204546.4|204685|204546.4|204636.4|204495|2
1738885950000|2025-02-06 23:52:30|204637|204547|204685|204495|204685|204547|204636.4|204495|3
1738885980000|2025-02-06 23:53:00|204635.6|204545.6|204635.6|204545.6|204635.6|204545.6|204635.6|204545.6|1
1738886010000|2025-02-06 23:53:30|204635.8|204545.8|204685|204495|204685|204545.8|204635.8|204495|2
1738886030000|2025-02-06 23:53:50|204635.3|204545.3|204635.3|204545.3|204635.3|204545.3|204635.3|204545.3|1
1738886060000|2025-02-06 23:54:20|204635.4|204545.4|204635.4|204545.4|204635.4|204545.4|204635.4|204545.4|1
1738886070000|2025-02-06 23:54:30|204685|204495|204685|204495|204685|204495|204685|204495|1
1738886090000|2025-02-06 23:54:50|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|1
1738886100000|2025-02-06 23:55:00|204634|204544|204634|204544|204634|204544|204634|204544|1
1738886130000|2025-02-06 23:55:30|204685|204495|204685|204495|204685|204495|204685|204495|1
1738886140000|2025-02-06 23:55:40|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|1
1738886200000|2025-02-06 23:56:40|204728.1|204418.1|204634.2|204544.2|204728.1|204544.2|204634.2|204418.1|2
1738886220000|2025-02-06 23:57:00|204634.5|204544.5|204634.5|204544.5|204634.5|204544.5|204634.5|204544.5|1
1738886230000|2025-02-06 23:57:10|204685|204495|204633.5|204543.5|204685|204543.5|204627.2|204495|3
1738886280000|2025-02-06 23:58:00|204735.2|204425.8|204735.2|204425.8|204735.2|204425.8|204735.2|204425.8|1
1738886290000|2025-02-06 23:58:10|204632.7|204542.7|204633.5|204543.5|204633.5|204543.5|204632.7|204542.7|2
1738886320000|2025-02-06 23:58:40|204727.5|204417.5|204727.5|204417.5|204727.5|204417.5|204727.5|204417.5|1
1738886330000|2025-02-06 23:58:50|204735.4|204426.1|204735.4|204426.1|204735.4|204426.1|204735.4|204426.1|1
1738886340000|2025-02-06 23:59:00|204734.2|204424.2|204633.8|204543.8|204734.2|204543.8|204633.8|204424.2|2
1738886350000|2025-02-06 23:59:10|204667.7|204511|204673.5|204505.7|204673.5|204511|204667.7|204505.7|2
1738886380000|2025-02-06 23:59:40|204734.7|204424.7|204734.7|204424.7|204734.7|204424.7|204734.7|204424.7|1
1738886390000|2025-02-06 23:59:50|204735|204425|204735|204425|204735|204425|204735|204425|1
1738886400000|2025-02-07 00:00:00|204708|204454|204673.7|204505.9|204708|204505.9|204673.7|204454|3
1738886440000|2025-02-07 00:00:40|204685|204495|204685|204495|204685|204495|204685|204495|1
1738886460000|2025-02-07 00:01:00|204663.9|204496.1|204621.9|204450.2|204663.9|204496.1|204621.9|204450.2|2
1738886480000|2025-02-07 00:01:20|204612.9|204443.1|204593.7|204437.1|204612.9|204443.1|204589.4|204429.6|3
1738886520000|2025-02-07 00:02:00|204605|204435|204588.1|204431.6|204605|204454.7|204544.7|204431.6|3
1738886530000|2025-02-07 00:02:10|204582.5|204430.4|204543.3|204453.3|204582.5|204453.3|204537.5|204430.4|3
1738886540000|2025-02-07 00:02:20|204576.4|204425.7|204543.3|204453.3|204576.4|204453.3|204543.3|204425.7|2
1738886570000|2025-02-07 00:02:50|204550|204460|204550|204460|204550|204460|204550|204460|1
1738886580000|2025-02-07 00:03:00|204596|204435|204550.6|204460.6|204596|204460.6|204550.6|204435|4
1738886620000|2025-02-07 00:03:40|204623.6|204339.3|204623.6|204339.3|204623.6|204339.3|204623.6|204339.3|1
1738886630000|2025-02-07 00:03:50|204623.4|204339.5|204544.2|204454.2|204623.4|204454.2|204544.2|204339.5|2
1738886640000|2025-02-07 00:04:00|204549.1|204459.1|204543.5|204453.5|204549.1|204459.1|204540.7|204450.7|4
1738886650000|2025-02-07 00:04:10|204537.4|204447.4|204543.2|204453.2|204543.2|204453.2|204537.4|204447.4|2
1738886680000|2025-02-07 00:04:40|204548|204458|204551.7|204461.7|204551.7|204461.7|204548|204458|2
1738886700000|2025-02-07 00:05:00|204554.2|204464.2|204563.3|204473.3|204563.3|204473.3|204554.2|204464.2|4
1738886740000|2025-02-07 00:05:40|204602|204445|204602|204445|204602|204445|204602|204445|1
1738886760000|2025-02-07 00:06:00|204566.4|204476.4|204566.9|204476.9|204566.9|204476.9|204566.4|204476.4|2
1738886770000|2025-02-07 00:06:10|204561.9|204471.9|204567.1|204477.1|204567.1|204477.1|204561.9|204471.9|2
1738886780000|2025-02-07 00:06:20|204572.4|204482.4|204584.7|204494.7|204584.7|204494.7|204572.4|204482.4|2
1738886820000|2025-02-07 00:07:00|204634|204445|204634|204445|204634|204445|204634|204445|1
1738886840000|2025-02-07 00:07:20|204587.6|204497.6|204588.2|204498.2|204588.2|204498.2|204587.6|204497.6|2
1738886880000|2025-02-07 00:08:00|204638|204445|204649.7|204493.3|204649.7|204506.1|204596.1|204445|5
1738886890000|2025-02-07 00:08:10|204649.4|204497|204649.4|204497|204649.4|204497|204649.4|204497|1
1738886930000|2025-02-07 00:08:50|204687|204485|204687|204485|204687|204485|204687|204485|1
1738886940000|2025-02-07 00:09:00|204613.6|204523.6|204613.6|204523.6|204613.6|204523.6|204613.6|204523.6|1
1738886950000|2025-02-07 00:09:10|204650.9|204499.3|204650.9|204499.3|204650.9|204499.3|204650.9|204499.3|1
1738886990000|2025-02-07 00:09:50|204721.8|204411.8|204608.8|204518.8|204721.8|204518.8|204608.8|204411.8|2
1738887030000|2025-02-07 00:10:30|204717.3|204407.3|204717.3|204407.3|204717.3|204407.3|204717.3|204407.3|1
1738887050000|2025-02-07 00:10:50|204610.7|204520.7|204653.3|204500.3|204653.3|204520.7|204610.7|204494|3
1738887060000|2025-02-07 00:11:00|204646.1|204493.2|204646.1|204493.2|204646.1|204493.2|204646.1|204493.2|1
1738887100000|2025-02-07 00:11:40|204683|204477|204677|204492|204683|204492|204677|204477|2
1738887110000|2025-02-07 00:11:50|204673|204484|204607|204517|204673|204517|204607|204478|4
1738887140000|2025-02-07 00:12:20|204604.9|204514.9|204604.9|204514.9|204604.9|204514.9|204604.9|204514.9|1
1738887160000|2025-02-07 00:12:40|204649|204476|204649|204476|204649|204476|204649|204476|1
1738887170000|2025-02-07 00:12:50|204603.5|204513.5|204603.5|204513.5|204603.5|204513.5|204603.5|204513.5|1
1738887180000|2025-02-07 00:13:00|204601|204511|204581.1|204491.1|204601|204511|204581.1|204491.1|5
1738887220000|2025-02-07 00:13:40|204622|204445|204622|204445|204622|204445|204622|204445|1
1738887240000|2025-02-07 00:14:00|204585.8|204495.8|204585.1|204495.1|204585.8|204495.8|204585.1|204495.1|2
1738887270000|2025-02-07 00:14:30|204618|204445|204618|204445|204618|204445|204618|204445|1
1738887290000|2025-02-07 00:14:50|204584.9|204494.9|204584.9|204494.9|204584.9|204494.9|204584.9|204494.9|1
1738887300000|2025-02-07 00:15:00|204592|204502|204601.2|204511.2|204601.2|204511.2|204592|204502|2
1738887310000|2025-02-07 00:15:10|204599.1|204509.1|204599.1|204509.1|204599.1|204509.1|204599.1|204509.1|1
1738887320000|2025-02-07 00:15:20|204600.9|204510.9|204600.9|204510.9|204600.9|204510.9|204600.9|204510.9|1
1738887330000|2025-02-07 00:15:30|204647|204473|204647|204473|204647|204473|204647|204473|1
1738887350000|2025-02-07 00:15:50|204602.5|204512.5|204602.5|204512.5|204602.5|204512.5|204602.5|204512.5|1
1738887380000|2025-02-07 00:16:20|204647|204473|204647|204473|204647|204473|204647|204473|1
1738887390000|2025-02-07 00:16:30|204652|204477|204652|204477|204652|204477|204652|204477|1
1738887410000|2025-02-07 00:16:50|204605.3|204515.3|204605.3|204515.3|204605.3|204515.3|204605.3|204515.3|1
1738887440000|2025-02-07 00:17:20|204719.4|204409.4|204709.9|204399.9|204719.4|204409.4|204709.9|204399.9|4
1738887450000|2025-02-07 00:17:30|204713.6|204403.6|204663.5|204438.2|204713.6|204452.2|204663.5|204403.6|4
1738887490000|2025-02-07 00:18:10|204635|204459|204635|204459|204635|204459|204635|204459|1
1738887500000|2025-02-07 00:18:20|204660.3|204435|204660.3|204435|204660.3|204435|204660.3|204435|1
1738887510000|2025-02-07 00:18:30|204655.6|204434.3|204655.6|204434.3|204655.6|204434.3|204655.6|204434.3|1
1738887540000|2025-02-07 00:19:00|204628|204458|204628|204458|204628|204458|204628|204458|1
1738887550000|2025-02-07 00:19:10|204705.5|204395.5|204642|204469|204705.5|204469|204640|204395.5|3
1738887560000|2025-02-07 00:19:20|204665.7|204442.4|204706|204480.7|204706|204480.7|204665.7|204442.4|5
1738887580000|2025-02-07 00:19:40|204714.7|204466.7|204714.7|204466.7|204714.7|204466.7|204714.7|204466.7|1
1738887600000|2025-02-07 00:20:00|204702|204492|204740.9|204495.5|204740.9|204495.5|204702|204472.2|6
1738887640000|2025-02-07 00:20:40|204725|204519|204725|204519|204725|204519|204725|204519|1
1738887660000|2025-02-07 00:21:00|204765.9|204455.9|204743.1|204496.4|204770.3|204497.1|204742.4|204455.9|4
1738887710000|2025-02-07 00:21:50|204767.3|204457.3|204766.2|204456.2|204767.3|204457.3|204766.2|204456.2|2
1738887720000|2025-02-07 00:22:00|204740.4|204495.1|204740.4|204495.1|204740.4|204495.1|204740.4|204495.1|1
1738887730000|2025-02-07 00:22:10|204739.7|204477.1|204739.7|204477.1|204739.7|204477.1|204739.7|204477.1|1
1738887750000|2025-02-07 00:22:30|204723|204491|204723|204491|204723|204491|204723|204491|1
1738887770000|2025-02-07 00:22:50|204735.1|204472.4|204735.1|204472.4|204735.1|204472.4|204735.1|204472.4|1
1738887790000|2025-02-07 00:23:10|204726.4|204471.1|204643.1|204553.1|204726.4|204553.1|204643.1|204471.1|2
1738887800000|2025-02-07 00:23:20|204637.7|204547.7|204637.7|204547.7|204637.7|204547.7|204637.7|204547.7|1
1738887850000|2025-02-07 00:24:10|204746.2|204436.2|204637.7|204547.7|204746.2|204547.7|204637.7|204436.2|2
1738887860000|2025-02-07 00:24:20|204640|204550|204625|204535|204640|204550|204622.7|204532.7|5
1738887900000|2025-02-07 00:25:00|204680|204481|204662.3|204491.5|204680|204491.5|204662.3|204481|2
1738887920000|2025-02-07 00:25:20|204663.3|204489.9|204663.3|204489.9|204663.3|204489.9|204663.3|204489.9|1
1738887930000|2025-02-07 00:25:30|204658.7|204487.9|204670|204470|204670|204488.4|204658.7|204470|5
1738887940000|2025-02-07 00:25:40||204480||204480||204480||204480|1
1738887950000|2025-02-07 00:25:50|204661|204470|204661|204470|204661|204470|204661|204470|1
1738887960000|2025-02-07 00:26:00|204671|204473|204658.8|204488.3|204671|204488.3|204658.8|204473|2
1738887990000|2025-02-07 00:26:30|204671|204473|204671|204473|204671|204473|204671|204473|1
1738888000000|2025-02-07 00:26:40|204660|204470|204671|204480|204671|204480|204660|204470|3
1738888010000|2025-02-07 00:26:50|204661.4|204487.5|204661.4|204487.5|204661.4|204487.5|204661.4|204487.5|1
1738888040000|2025-02-07 00:27:20|204651.7|204495|204651.7|204495|204651.7|204495|204651.7|204495|1
1738888060000|2025-02-07 00:27:40|204729.9|204419.9|204671|204481|204729.9|204481|204671|204419.9|2
1738888070000|2025-02-07 00:27:50|204661.4|204488.1|204661.4|204488.1|204661.4|204488.1|204661.4|204488.1|1
1738888090000|2025-02-07 00:28:10|204651.9|204495.2|204651.9|204495.2|204651.9|204495.2|204651.9|204495.2|1
1738888110000|2025-02-07 00:28:30|204729.6|204419.6|204670|204470|204729.6|204470|204670|204419.6|2
1738888120000|2025-02-07 00:28:40|204660.7|204480|204655.2|204482.4|204660.7|204487.4|204655.2|204480|4
1738888150000|2025-02-07 00:29:10|204657.7|204486.5|204670|204480|204670|204487.4|204656.7|204480|4
1738888160000|2025-02-07 00:29:20|204660|204470|204660|204470|204660|204470|204660|204470|1
1738888180000|2025-02-07 00:29:40|204670|204480|204660.6|204487.2|204670|204489.7|204657.5|204480|3
1738888200000|2025-02-07 00:30:00|204654.2|204480.8|204635.9|204470.4|204654.2|204480.8|204632.8|204463.9|7
1738888210000|2025-02-07 00:30:10|204632.8|204466.9|204635.9|204466.4|204635.9|204466.9|204632.8|204466.4|2
1738888220000|2025-02-07 00:30:20|204632.8|204466.9|204633.8|204463.9|204633.8|204466.9|204632.8|204463.9|2
1738888230000|2025-02-07 00:30:30|204641|204455|204641|204455|204641|204455|204641|204455|1
1738888250000|2025-02-07 00:30:50|204632.3|204462.4|204632.3|204462.4|204632.3|204462.4|204632.3|204462.4|1
1738888260000|2025-02-07 00:31:00|204628.4|204461.5|204630.7|204463.2|204630.7|204463.2|204627.7|204461.5|3
1738888270000|2025-02-07 00:31:10|204627.1|204461.5|204630.7|204461.5|204630.7|204461.5|204627.1|204461.5|2
1738888280000|2025-02-07 00:31:20|204629.1|204464.9|204630.7|204464.9|204630.7|204464.9|204629.1|204461.5|3
1738888290000|2025-02-07 00:31:30|204639|204445|204645|204455|204645|204455|204639|204445|4
1738888300000|2025-02-07 00:31:40|204640|204446|204640|204446|204640|204446|204640|204446|1
1738888310000|2025-02-07 00:31:50|204626.7|204460.1|204626.7|204460.1|204626.7|204460.1|204626.7|204460.1|1
1738888320000|2025-02-07 00:32:00|204588.5|204498.5|204588.5|204498.5|204588.5|204498.5|204588.5|204498.5|1
1738888330000|2025-02-07 00:32:10|204590|204500|204590|204500|204590|204500|204590|204500|1
1738888340000|2025-02-07 00:32:20|204591.7|204501.7|204591.7|204501.7|204591.7|204501.7|204591.7|204501.7|1
1738888360000|2025-02-07 00:32:40|204590.7|204500.7|204590.7|204500.7|204590.7|204500.7|204590.7|204500.7|1
1738888370000|2025-02-07 00:32:50|204634|204455|204634|204455|204634|204455|204634|204455|1
1738888380000|2025-02-07 00:33:00||204448||204455||204455||204448|2
1738888390000|2025-02-07 00:33:10|204591.1|204501.1|204591.1|204501.1|204591.1|204501.1|204591.1|204501.1|1
1738888420000|2025-02-07 00:33:40|204590.8|204500.8|204632|204455|204632|204500.8|204590.8|204455|2
1738888430000|2025-02-07 00:33:50|204641|204450|204631|204455|204641|204455|204631|204450|4
1738888450000|2025-02-07 00:34:10|204591.7|204501.7|204592.2|204502.2|204593.9|204503.9|204591.7|204501.7|3
1738888460000|2025-02-07 00:34:20|204594.6|204504.6|204594.1|204504.1|204595.4|204505.4|204592.4|204502.4|4
1738888470000|2025-02-07 00:34:30|204595.7|204505.7|204592.2|204502.2|204595.7|204505.7|204592.2|204502.2|3
1738888490000|2025-02-07 00:34:50|204634|204455|204603.8|204513.8|204634|204513.8|204598.3|204455|4
1738888500000|2025-02-07 00:35:00|204609.3|204519.3|204611.8|204521.8|204611.8|204521.8|204609.3|204519.3|2
1738888550000|2025-02-07 00:35:50|204719.3|204409.3|204652|204473|204719.3|204473|204652|204409.3|2
1738888560000|2025-02-07 00:36:00|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|1
1738888590000|2025-02-07 00:36:30|204612.9|204522.9|204664|204478|204664|204524.5|204612.9|204476|7
1738888600000|2025-02-07 00:36:40|204624.6|204534.6|204633.2|204543.2|204637.6|204547.6|204624.6|204534.6|4
1738888610000|2025-02-07 00:36:50|204638.8|204548.8|204638.8|204548.8|204638.8|204548.8|204638.8|204548.8|1
1738888650000|2025-02-07 00:37:30|204689|204493|204689|204493|204689|204493|204689|204493|1
1738888670000|2025-02-07 00:37:50|204640.2|204550.2|204639.2|204549.2|204640.2|204550.2|204639.2|204549.2|2
1738888680000|2025-02-07 00:38:00|204643.2|204553.2|204639.2|204549.2|204643.2|204553.2|204639.2|204549.2|2
1738888710000|2025-02-07 00:38:30|204683|204493|204683|204493|204683|204493|204683|204493|1
1738888720000|2025-02-07 00:38:40|204638.3|204548.3|204638.3|204548.3|204638.3|204548.3|204638.3|204548.3|1
1738888740000|2025-02-07 00:39:00|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|204638.5|204548.5|1
1738888760000|2025-02-07 00:39:20|204684|204493|204684|204493|204684|204493|204684|204493|1
1738888770000|2025-02-07 00:39:30|204747.8|204437.8|204747.8|204437.8|204747.8|204437.8|204747.8|204437.8|1
1738888780000|2025-02-07 00:39:40|204750|204440|204639.9|204549.9|204750|204549.9|204639.9|204440|3
1738888800000|2025-02-07 00:40:00|204640.1|204550.1|204640.1|204550.1|204640.1|204550.1|204640.1|204550.1|1
1738888810000|2025-02-07 00:40:10|204685|204493|204685|204493|204685|204493|204685|204493|1
1738888830000|2025-02-07 00:40:30|204639.2|204549.2|204639.2|204549.2|204639.2|204549.2|204639.2|204549.2|1
1738888860000|2025-02-07 00:41:00|204639.7|204549.7|204686|204495|204686|204549.7|204639.7|204495|2
1738888890000|2025-02-07 00:41:30|204640.2|204550.2|204640.2|204550.2|204640.2|204550.2|204640.2|204550.2|1
1738888920000|2025-02-07 00:42:00|204686|204497|204686|204497|204686|204497|204686|204497|1
1738888940000|2025-02-07 00:42:20|204640.7|204550.7|204640.7|204550.7|204640.7|204550.7|204640.7|204550.7|1
1738888980000|2025-02-07 00:43:00|204686|204497|204686|204496|204686|204497|204686|204496|2
1738889000000|2025-02-07 00:43:20|204642.8|204552.8|204642.8|204552.8|204642.8|204552.8|204642.8|204552.8|1
1738889030000|2025-02-07 00:43:50|204686|204496|204686|204496|204686|204496|204686|204496|1
1738889040000|2025-02-07 00:44:00|204685||204685||204685||204685||1
1738889050000|2025-02-07 00:44:10|204641|204551|204641|204551|204641|204551|204641|204551|1
1738889080000|2025-02-07 00:44:40|204685|204496|204685|204496|204685|204496|204685|204496|1
1738889100000|2025-02-07 00:45:00||204495||204495||204495||204495|1
1738889110000|2025-02-07 00:45:10|204641.3|204551.3|204641.3|204551.3|204641.3|204551.3|204641.3|204551.3|1
1738889140000|2025-02-07 00:45:40|204744.1|204434.1|204744.1|204434.1|204744.1|204434.1|204744.1|204434.1|1
1738889160000|2025-02-07 00:46:00|204683|204492|204639.9|204549.9|204683|204549.9|204639.9|204492|2
1738889200000|2025-02-07 00:46:40|204744.1|204434.1|204744.1|204434.1|204744.1|204434.1|204744.1|204434.1|1
1738889220000|2025-02-07 00:47:00|204643.6|204553.6|204640.1|204550.1|204643.6|204553.6|204640.1|204550.1|2
1738889250000|2025-02-07 00:47:30|204683|204493|204683|204493|204683|204493|204683|204493|1
1738889270000|2025-02-07 00:47:50|204640.7|204550.7|204640.7|204550.7|204640.7|204550.7|204640.7|204550.7|1
1738889280000|2025-02-07 00:48:00|204641|204551|204641|204551|204641|204551|204641|204551|1
1738889310000|2025-02-07 00:48:30|204684|204494|204684|204494|204684|204494|204684|204494|1
1738889330000|2025-02-07 00:48:50|204641|204551|204641|204551|204641|204551|204641|204551|1
1738889340000|2025-02-07 00:49:00|204642.1|204552.1|204642.1|204552.1|204642.1|204552.1|204642.1|204552.1|1
1738889370000|2025-02-07 00:49:30|204702|204483|204702|204483|204702|204483|204702|204483|1
1738889380000|2025-02-07 00:49:40|204642.9|204552.9|204642.9|204552.9|204642.9|204552.9|204642.9|204552.9|1
1738889400000|2025-02-07 00:50:00|204645.6|204555.6|204645.6|204555.6|204645.6|204555.6|204645.6|204555.6|1
1738889410000|2025-02-07 00:50:10|204642.9|204552.9|204642.9|204552.9|204642.9|204552.9|204642.9|204552.9|1
1738889420000|2025-02-07 00:50:20|204702|204483|204702|204483|204702|204483|204702|204483|1
1738889440000|2025-02-07 00:50:40|204642.4|204552.4|204642.4|204552.4|204642.4|204552.4|204642.4|204552.4|1
1738889460000|2025-02-07 00:51:00|204642.6|204552.6|204642.6|204552.6|204642.6|204552.6|204642.6|204552.6|1
1738889480000|2025-02-07 00:51:20|204703|204483|204703|204483|204703|204483|204703|204483|1
1738889490000|2025-02-07 00:51:30|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|1
1738889520000|2025-02-07 00:52:00|204703|204483|204702|204483|204703|204483|204702|204483|2
1738889550000|2025-02-07 00:52:30|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|1
1738889570000|2025-02-07 00:52:50|204644.6|204554.6|204644.6|204554.6|204644.6|204554.6|204644.6|204554.6|1
1738889580000|2025-02-07 00:53:00|204642.2|204552.2|204704|204480|204704|204552.2|204642.2|204480|3
1738889600000|2025-02-07 00:53:20|204642.5|204552.5|204642.5|204552.5|204642.5|204552.5|204642.5|204552.5|1
1738889630000|2025-02-07 00:53:50|204645.2|204555.2|204645.2|204555.2|204645.2|204555.2|204645.2|204555.2|1
1738889640000|2025-02-07 00:54:00|204705|204481|204705|204481|204705|204481|204705|204481|1
1738889660000|2025-02-07 00:54:20|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|204642.2|204552.2|1
1738889700000|2025-02-07 00:55:00|204745.7|204435.7|204704|204481|204745.7|204481|204704|204435.7|2
1738889710000|2025-02-07 00:55:10|204642.7|204552.7|204642.7|204552.7|204642.7|204552.7|204642.7|204552.7|1
1738889750000|2025-02-07 00:55:50|204745.7|204435.7|204745.7|204435.7|204745.7|204435.7|204745.7|204435.7|1
1738889760000|2025-02-07 00:56:00|204703|204481|204703|204481|204703|204481|204703|204481|1
1738889770000|2025-02-07 00:56:10|204641.8|204551.8|204641.8|204551.8|204641.8|204551.8|204641.8|204551.8|1
1738889800000|2025-02-07 00:56:40|204716|204486|204716|204486|204716|204486|204716|204486|1
1738889810000|2025-02-07 00:56:50|204704|204482|204704|204482|204704|204482|204704|204482|1
1738889820000|2025-02-07 00:57:00|204718|204490|204646.7|204556.7|204718|204556.7|204646.7|204490|2
1738889830000|2025-02-07 00:57:10|204636.2|204546.2|204617.9|204527.9|204636.2|204546.2|204617.9|204527.9|4
1738889860000|2025-02-07 00:57:40|204624.5|204534.5|204620.1|204530.1|204624.5|204534.5|204617.6|204527.6|3
1738889890000|2025-02-07 00:58:10|204645|204488|204645|204488|204645|204488|204645|204488|1
1738889900000|2025-02-07 00:58:20|204622.9|204532.9|204599.2|204509.2|204622.9|204532.9|204599.2|204509.2|4
1738889940000|2025-02-07 00:59:00|204645|204475|204645|204475|204645|204475|204645|204475|1
1738889960000|2025-02-07 00:59:20|204600.7|204510.7|204600.7|204510.7|204600.7|204510.7|204600.7|204510.7|1
1738889970000|2025-02-07 00:59:30|204597.4|204507.4|204597.4|204507.4|204597.4|204507.4|204597.4|204507.4|1
1738889990000|2025-02-07 00:59:50|204645|204455|204645|204455|204645|204455|204645|204455|1
1738890000000|2025-02-07 01:00:00||204457||204457||204457||204457|1
1738890010000|2025-02-07 01:00:10|204594.6|204504.6|204571.8|204481.8|204594.6|204504.6|204571.8|204481.8|3
1738890040000|2025-02-07 01:00:40|204563.3|204473.3|204569.1|204479.1|204569.1|204479.1|204563.3|204473.3|2
1738890050000|2025-02-07 01:00:50|204568.2|204478.2|204568.2|204478.2|204568.2|204478.2|204568.2|204478.2|1
1738890080000|2025-02-07 01:01:20|204574.6|204484.6|204591.2|204501.2|204592.2|204502.2|204574.6|204484.6|3
1738890100000|2025-02-07 01:01:40|204593.9|204503.9|204593.9|204503.9|204593.9|204503.9|204593.9|204503.9|1
1738890110000|2025-02-07 01:01:50|204590.9|204500.9|204590.9|204500.9|204590.9|204500.9|204590.9|204500.9|1
1738890120000|2025-02-07 01:02:00|204654|204446|204654|204451|204654|204457|204644|204446|4
1738890130000|2025-02-07 01:02:10|204643|204445|204591.3|204501.3|204643|204501.3|204591.3|204445|2
1738890140000|2025-02-07 01:02:20|204586.1|204496.1|204590.4|204500.4|204590.4|204500.4|204586.1|204496.1|2
1738890180000|2025-02-07 01:03:00|204688.2|204378.2|204579.1|204489.1|204688.2|204500.3|204572.3|204378.2|7
1738890190000|2025-02-07 01:03:10|204571.8|204481.8|204571.5|204481.5|204573.3|204483.3|204566.5|204476.5|4
1738890220000|2025-02-07 01:03:40|204613|204445|204564.7|204474.7|204613|204474.7|204558.9|204445|5
1738890230000|2025-02-07 01:03:50|204556.3|204466.3|204553.8|204463.8|204556.3|204466.3|204547.3|204457.3|3
1738890270000|2025-02-07 01:04:30|204560|204470|204553.4|204463.4|204560|204470|204546.6|204456.6|3
1738890280000|2025-02-07 01:04:40|204558.1|204468.1|204559.7|204469.7|204559.7|204469.7|204558.1|204468.1|2
1738890300000|2025-02-07 01:05:00|204558.2|204468.2|204559.4|204469.4|204560.7|204470.7|204552.9|204462.9|4
1738890310000|2025-02-07 01:05:10|204563.7|204473.7|204547.7|204457.7|204563.7|204473.7|204547.7|204457.7|4
1738890320000|2025-02-07 01:05:20|204545.3|204455.3|204545.3|204455.3|204545.3|204455.3|204545.3|204455.3|1
1738890330000|2025-02-07 01:05:30|204542|204452|204545.8|204455.8|204545.8|204455.8|204542|204452|2
1738890370000|2025-02-07 01:06:10|204545|204455|204545|204455|204545|204455|204545|204455|1
1738890390000|2025-02-07 01:06:30|204545.8|204455.8|204545.8|204455.8|204545.8|204455.8|204545.8|204455.8|1
1738890420000|2025-02-07 01:07:00|204550|204460|204550|204460|204550|204460|204550|204460|1
1738890430000|2025-02-07 01:07:10|204554.5|204464.5|204549.2|204459.2|204554.5|204464.5|204549.2|204459.2|2
1738890460000|2025-02-07 01:07:40|204545|204455|204545|204455|204545|204455|204545|204455|1
1738890490000|2025-02-07 01:08:10|204555.1|204465.1|204550.9|204460.9|204555.1|204465.1|204550.9|204460.9|2
1738890510000|2025-02-07 01:08:30|204546.3|204456.3|204546.3|204456.3|204546.3|204456.3|204546.3|204456.3|1
1738890520000|2025-02-07 01:08:40|204553.2|204463.2|204564.3|204474.3|204564.3|204474.3|204553.2|204463.2|2
1738890540000|2025-02-07 01:09:00|204569.2|204479.2|204569.2|204479.2|204569.2|204479.2|204569.2|204479.2|1
1738890570000|2025-02-07 01:09:30|204605|204445|204605|204445|204605|204445|204605|204445|1
1738890590000|2025-02-07 01:09:50|204571.6|204481.6|204571.6|204481.6|204571.6|204481.6|204571.6|204481.6|1
1738890600000|2025-02-07 01:10:00|204563.3|204473.3|204552.5|204462.5|204563.3|204473.3|204552.5|204462.5|2
1738890630000|2025-02-07 01:10:30|204555.7|204465.7|204550.9|204460.9|204555.8|204465.8|204549.6|204459.6|6
1738890640000|2025-02-07 01:10:40|204557.9|204467.9|204570.5|204480.5|204570.5|204480.5|204557.9|204467.9|2
1738890660000|2025-02-07 01:11:00|204575.6|204485.6|204575.4|204485.4|204582.5|204492.5|204575.4|204485.4|3
1738890690000|2025-02-07 01:11:30|204582|204492|204576.1|204486.1|204582|204492|204576.1|204486.1|2
1738890720000|2025-02-07 01:12:00|204605|204445|204605|204445|204605|204445|204605|204445|1
1738890740000|2025-02-07 01:12:20|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|1
1738890780000|2025-02-07 01:13:00|204605|204445|204605|204445|204605|204445|204605|204445|1
1738890800000|2025-02-07 01:13:20|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|1
1738890810000|2025-02-07 01:13:30|204582.2|204492.2|204590.5|204500.5|204592.2|204502.2|204582.2|204492.2|3
1738890840000|2025-02-07 01:14:00|204590|204500|204655|204445|204655|204500.5|204590|204445|3
1738890860000|2025-02-07 01:14:20|204593|204503|204593|204503|204593|204503|204593|204503|1
1738890900000|2025-02-07 01:15:00|204655|204445|204611.9|204521.9|204655|204528.4|204605.5|204445|4
1738890920000|2025-02-07 01:15:20|204601.7|204511.7|204592|204502|204601.7|204511.7|204592|204502|2
1738890950000|2025-02-07 01:15:50|204655|204445|204655|204445|204655|204445|204655|204445|1
1738890960000|2025-02-07 01:16:00|204583.8|204493.8|204589.3|204499.3|204589.3|204499.3|204583.8|204493.8|2
1738890980000|2025-02-07 01:16:20|204594.5|204504.5|204594.5|204504.5|204594.5|204504.5|204594.5|204504.5|1
1738891010000|2025-02-07 01:16:50|204655|204456|204655|204456|204655|204456|204655|204456|1
1738891030000|2025-02-07 01:17:10|204595.7|204505.7|204595.7|204505.7|204595.7|204505.7|204595.7|204505.7|1
1738891060000|2025-02-07 01:17:40|204593.3|204503.3|204593.3|204503.3|204593.3|204503.3|204593.3|204503.3|1
1738891070000|2025-02-07 01:17:50|204700.4|204390.4|204648|204445|204700.4|204456|204648|204390.4|4
1738891080000|2025-02-07 01:18:00|204655|204455|204646|204445|204655|204455|204646|204445|2
1738891090000|2025-02-07 01:18:10|204591.9|204501.9|204591.9|204501.9|204591.9|204501.9|204591.9|204501.9|1
1738891120000|2025-02-07 01:18:40|204701.1|204391.1|204701.1|204391.1|204701.1|204391.1|204701.1|204391.1|1
1738891140000|2025-02-07 01:19:00|204701|204391|204595|204505|204703.9|204505|204592.9|204391|4
1738891170000|2025-02-07 01:19:30|204655|204453|204655|204453|204655|204453|204655|204453|1
1738891190000|2025-02-07 01:19:50|204703.6|204393.6|204585.6|204495.6|204703.6|204496.1|204578.8|204393.6|7
1738891210000|2025-02-07 01:20:10|204586.2|204496.2|204592.7|204502.7|204592.7|204502.7|204586.2|204496.2|4
1738891240000|2025-02-07 01:20:40|204645|204456|204645|204456|204645|204456|204645|204456|1
1738891260000|2025-02-07 01:21:00|204592.5|204502.5|204592.5|204502.5|204592.5|204502.5|204592.5|204502.5|1
1738891270000|2025-02-07 01:21:10|204592.4|204502.4|204592.4|204502.4|204592.4|204502.4|204592.4|204502.4|1
1738891300000|2025-02-07 01:21:40|204645|204455|204645|204455|204645|204455|204645|204455|1
1738891310000|2025-02-07 01:21:50|204699.6|204389.6|204699.6|204389.6|204699.6|204389.6|204699.6|204389.6|1
1738891320000|2025-02-07 01:22:00|204591.3|204501.3|204592.6|204502.6|204592.6|204502.6|204591.3|204501.3|2
1738891330000|2025-02-07 01:22:10|204592.4|204502.4|204592.4|204502.4|204592.4|204502.4|204592.4|204502.4|1
1738891350000|2025-02-07 01:22:30|204645|204454|204645|204454|204645|204454|204645|204454|1
1738891360000|2025-02-07 01:22:40|204583.5|204493.5|204586.3|204496.3|204586.3|204496.3|204581.4|204491.4|4
1738891390000|2025-02-07 01:23:10|204580.3|204490.3|204574.3|204484.3|204580.3|204490.3|204574.3|204484.3|2
1738891420000|2025-02-07 01:23:40|204605|204445|204605|204445|204605|204445|204605|204445|1
1738891440000|2025-02-07 01:24:00|204631|204495.7|204585.7|204495.7|204645|204495.7|204585.7|204495.7|3
1738891490000|2025-02-07 01:24:50|204687.9|204377.9|204687.9|204377.9|204687.9|204377.9|204687.9|204377.9|1
1738891500000|2025-02-07 01:25:00|204687|204377|204585.4|204495.4|204687|204495.4|204583|204377|3
1738891510000|2025-02-07 01:25:10|204577.2|204487.2|204567.8|204477.8|204577.2|204487.2|204567.8|204477.8|2
1738891530000|2025-02-07 01:25:30|204572.3|204482.3|204572.3|204482.3|204572.3|204482.3|204572.3|204482.3|1
1738891560000|2025-02-07 01:26:00|204570.9|204480.9|204615|204445|204615|204482.3|204570.9|204445|3
1738891570000|2025-02-07 01:26:10|204576.9|204486.9|204573.6|204483.6|204578.5|204488.5|204573.6|204483.6|3
1738891580000|2025-02-07 01:26:20|204572|204482|204572|204482|204572|204482|204572|204482|1
1738891610000|2025-02-07 01:26:50|204615|204445|204615|204445|204615|204445|204615|204445|1
1738891630000|2025-02-07 01:27:10|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|204573.3|204483.3|1
1738891660000|2025-02-07 01:27:40|204615|204445|204615|204445|204615|204445|204615|204445|1
1738891680000|2025-02-07 01:28:00|204576.2|204486.2|204576.2|204486.2|204576.2|204486.2|204576.2|204486.2|1
1738891700000|2025-02-07 01:28:20|204571.3|204481.3|204571.3|204481.3|204571.3|204481.3|204571.3|204481.3|1
1738891730000|2025-02-07 01:28:50|204615|204445|204615|204445|204615|204445|204615|204445|1
1738891760000|2025-02-07 01:29:20|204572.8|204482.8|204572.8|204482.8|204572.8|204482.8|204572.8|204482.8|1
1738891800000|2025-02-07 01:30:00|204615|204445|204615|204445|204615|204445|204615|204445|1
1738891810000|2025-02-07 01:30:10|204574.9|204484.9|204574.9|204484.9|204574.9|204484.9|204574.9|204484.9|1
1738891820000|2025-02-07 01:30:20|204584|204494|204593.9|204503.9|204593.9|204503.9|204584|204494|2
1738891840000|2025-02-07 01:30:40|204599.4|204509.4|204609.1|204519.1|204609.1|204519.1|204599.4|204509.4|3
1738891870000|2025-02-07 01:31:10|204645|204474|204645|204495|204645|204495|204645|204474|2
1738891890000|2025-02-07 01:31:30|204614.6|204524.6|204614.6|204524.6|204614.6|204524.6|204614.6|204524.6|1
1738891930000|2025-02-07 01:32:10|204645|204495|204645|204495|204645|204495|204645|204495|1
1738891950000|2025-02-07 01:32:30|204614.9|204524.9|204613.1|204523.1|204614.9|204524.9|204605.5|204515.5|3
1738891980000|2025-02-07 01:33:00|204608|204518|204603.2|204513.2|204608|204518|204598.1|204508.1|4
1738892010000|2025-02-07 01:33:30|204605|204515|204605|204515|204605|204515|204605|204515|1
1738892020000|2025-02-07 01:33:40|204593.4|204503.4|204585.5|204495.5|204593.4|204503.4|204585.5|204495.5|2
1738892030000|2025-02-07 01:33:50|204585|204495|204585|204495|204585|204495|204585|204495|1
1738892050000|2025-02-07 01:34:10|204589.9|204499.9|204583.1|204493.1|204589.9|204499.9|204583.1|204493.1|2
1738892060000|2025-02-07 01:34:20|204584.7|204494.7|204583.1|204493.1|204584.7|204494.7|204583.1|204493.1|2
1738892090000|2025-02-07 01:34:50|204625|204445|204625|204445|204625|204445|204625|204445|1
1738892100000|2025-02-07 01:35:00|204583.3|204493.3|204583.3|204493.3|204583.3|204493.3|204583.3|204493.3|1
1738892140000|2025-02-07 01:35:40|204625|204445|204625|204445|204625|204445|204625|204445|1
1738892150000|2025-02-07 01:35:50|204571.5|204481.5|204567.1|204477.1|204571.5|204481.5|204560.4|204470.4|3
1738892160000|2025-02-07 01:36:00|204560|204470|204566.7|204476.7|204566.7|204476.7|204560|204470|2
1738892190000|2025-02-07 01:36:30|204615|204445|204615|204445|204615|204445|204615|204445|1
1738892210000|2025-02-07 01:36:50|204614|204476.5|204566.5|204476.5|204614|204476.5|204566.5|204476.5|2
1738892220000|2025-02-07 01:37:00|204560.1|204470.1|204569.4|204479.4|204569.4|204479.4|204556.7|204466.7|6
1738892250000|2025-02-07 01:37:30|204621|204445|204621|204445|204621|204445|204621|204445|1
1738892280000|2025-02-07 01:38:00|204570.8|204480.8|204569.3|204479.3|204570.8|204480.8|204569.3|204479.3|2
1738892300000|2025-02-07 01:38:20|204559.1|204469.1|204545.1|204455.1|204559.1|204469.1|204545.1|204455.1|2
1738892340000|2025-02-07 01:39:00|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892350000|2025-02-07 01:39:10|204541|204451|204545.8|204455.8|204545.8|204455.8|204541|204451|2
1738892370000|2025-02-07 01:39:30|204549|204459|204549|204459|204549|204459|204549|204459|1
1738892400000|2025-02-07 01:40:00|204545.4|204455.4|204545.4|204455.4|204545.4|204455.4|204545.4|204455.4|1
1738892430000|2025-02-07 01:40:30|204545|204455|204544.5|204454.5|204545|204455|204541.1|204451.1|3
1738892460000|2025-02-07 01:41:00|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892490000|2025-02-07 01:41:30|204545.6|204455.6|204545.6|204455.6|204545.6|204455.6|204545.6|204455.6|1
1738892520000|2025-02-07 01:42:00|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892530000|2025-02-07 01:42:10|204549.2|204459.2|204549.2|204459.2|204549.2|204459.2|204549.2|204459.2|1
1738892560000|2025-02-07 01:42:40|204553.6|204463.6|204546.4|204456.4|204553.6|204463.6|204546.4|204456.4|2
1738892590000|2025-02-07 01:43:10|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892600000|2025-02-07 01:43:20|204542.3|204452.3|204543|204453|204543|204453|204538.5|204448.5|3
1738892630000|2025-02-07 01:43:50|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892640000|2025-02-07 01:44:00|204538.2|204448.2|204542.4|204452.4|204542.4|204452.4|204538.2|204448.2|2
1738892680000|2025-02-07 01:44:40|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892700000|2025-02-07 01:45:00|204538.6|204448.6|204542.5|204452.5|204543.3|204453.3|204537.8|204447.8|4
1738892710000|2025-02-07 01:45:10|204538.6|204448.6|204540|204450|204540|204450|204534.8|204444.8|3
1738892740000|2025-02-07 01:45:40|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892750000|2025-02-07 01:45:50|204543.2|204453.2|204549.4|204459.4|204555.4|204465.4|204543.2|204453.2|3
1738892780000|2025-02-07 01:46:20|204545|204455|204547.2|204457.2|204547.2|204457.2|204545|204455|2
1738892790000|2025-02-07 01:46:30|204543.6|204453.6|204543.6|204453.6|204543.6|204453.6|204543.6|204453.6|1
1738892800000|2025-02-07 01:46:40|204538.8|204448.8|204543.4|204453.4|204543.4|204453.4|204538.8|204448.8|2
1738892840000|2025-02-07 01:47:20|204545|204455|204541.4|204451.4|204545|204455|204535.3|204445.3|3
1738892860000|2025-02-07 01:47:40|204535.2|204445.2|204578.8|204417|204579.6|204445.2|204535.2|204416.6|3
1738892870000|2025-02-07 01:47:50|204540.4|204450.4|204540.4|204450.4|204540.4|204450.4|204540.4|204450.4|1
1738892880000|2025-02-07 01:48:00|204542.6|204452.6|204542.6|204452.6|204542.6|204452.6|204542.6|204452.6|1
1738892920000|2025-02-07 01:48:40|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892930000|2025-02-07 01:48:50|204542.2|204452.2|204542.2|204452.2|204542.2|204452.2|204542.2|204452.2|1
1738892970000|2025-02-07 01:49:30|204545|204455|204545|204455|204545|204455|204545|204455|1
1738892990000|2025-02-07 01:49:50|204542.5|204452.5|204542.5|204452.5|204542.5|204452.5|204542.5|204452.5|1
1738893020000|2025-02-07 01:50:20|204545|204455|204545|204455|204545|204455|204545|204455|1
1738893030000|2025-02-07 01:50:30|204546.2|204456.2|204546.2|204456.2|204546.2|204456.2|204546.2|204456.2|1
1738893040000|2025-02-07 01:50:40|204539.7|204449.7|204544.7|204454.7|204544.7|204454.7|204539.7|204449.7|2
1738893050000|2025-02-07 01:50:50|204539.6|204449.6|204543.5|204453.5|204543.5|204453.5|204539.6|204449.6|2
1738893060000|2025-02-07 01:51:00|204537.8|204447.8|204542.4|204452.4|204542.4|204452.4|204537.8|204447.8|2
1738893100000|2025-02-07 01:51:40|204545|204455|204542.8|204452.8|204545|204455|204537.7|204447.7|3
1738893120000|2025-02-07 01:52:00|204537.7|204447.7|204543.5|204453.5|204543.5|204453.5|204537.7|204447.7|2
1738893170000|2025-02-07 01:52:50|204545|204455|204543.7|204453.7|204545|204455|204543.7|204453.7|2
1738893190000|2025-02-07 01:53:10|204538|204448|204542.9|204452.9|204542.9|204452.9|204538|204448|2
1738893220000|2025-02-07 01:53:40|204536.4|204446.4|204539.8|204449.8|204539.8|204449.8|204536.4|204446.4|2
1738893240000|2025-02-07 01:54:00|204536|204446|204531.2|204441.2|204536|204446|204526.8|204436.8|3
1738893270000|2025-02-07 01:54:30|204535|204445|204535|204445|204535|204445|204535|204445|1
1738893300000|2025-02-07 01:55:00|204533.2|204443.2|204533.2|204443.2|204533.2|204443.2|204533.2|204443.2|1
1738893330000|2025-02-07 01:55:30|204535|204445|204535|204445|204535|204445|204535|204445|1
1738893350000|2025-02-07 01:55:50|204533.4|204443.4|204533.4|204443.4|204533.4|204443.4|204533.4|204443.4|1
1738893390000|2025-02-07 01:56:30|204535|204445|204535|204445|204535|204445|204535|204445|1
1738893410000|2025-02-07 01:56:50|204533.2|204443.2|204533.2|204443.2|204533.2|204443.2|204533.2|204443.2|1
1738893420000|2025-02-07 01:57:00|204538.2|204448.2|204542.5|204452.5|204542.5|204452.5|204538.2|204448.2|2
1738893430000|2025-02-07 01:57:10|204540|204450|204542.5|204452.5|204542.5|204452.5|204540|204450|2
1738893440000|2025-02-07 01:57:20|204537.6|204447.6|204537.6|204447.6|204537.6|204447.6|204537.6|204447.6|1
1738893450000|2025-02-07 01:57:30|204542.9|204452.9|204542.9|204452.9|204542.9|204452.9|204542.9|204452.9|1
1738893490000|2025-02-07 01:58:10|204617.1|204346.8|204543|204453|204617.1|204453|204530.4|204346.8|4
1738893520000|2025-02-07 01:58:40|204543.8|204453.8|204547|204457|204547|204457|204543.8|204453.8|3
1738893530000|2025-02-07 01:58:50|204527|204437|204547.5|204457.5|204547.5|204457.5|204527|204437|4
1738893540000|2025-02-07 01:59:00|204546.3|204456.3|204545.1|204455.1|204546.3|204456.3|204539.1|204449.1|3
1738893550000|2025-02-07 01:59:10|204538.8|204448.8|204544|204454|204544|204454|204538.8|204448.8|2
1738893590000|2025-02-07 01:59:50|204545|204455|204545|204455|204545|204455|204545|204455|1
1738893600000|2025-02-07 02:00:00|204538|204448|204541.8|204451.8|204541.8|204451.8|204535.4|204445.4|4
1738893630000|2025-02-07 02:00:30|204545|204455|204545|204455|204545|204455|204545|204455|1
1738893660000|2025-02-07 02:01:00|204536.2|204446.2|204539|204449|204539|204449|204536.2|204446.2|2
1738893680000|2025-02-07 02:01:20|204531.7|204441.7|204536.9|204446.9|204536.9|204446.9|204531.7|204441.7|2
1738893720000|2025-02-07 02:02:00|204614.3|204355.4|204540|204450|204614.3|204450|204540|204355.4|2
1738893740000|2025-02-07 02:02:20|204537.6|204447.6|204537.6|204447.6|204537.6|204447.6|204537.6|204447.6|1
1738893760000|2025-02-07 02:02:40|204535.2|204445.2|204535.2|204445.2|204535.2|204445.2|204535.2|204445.2|1
1738893780000|2025-02-07 02:03:00|204540|204450|204540|204450|204540|204450|204540|204450|1
1738893790000|2025-02-07 02:03:10|204537.9|204447.9|204537.9|204447.9|204537.9|204447.9|204537.9|204447.9|1
1738893800000|2025-02-07 02:03:20|204540.4|204450.4|204553|204463|204553|204463|204540.4|204450.4|2
1738893840000|2025-02-07 02:04:00|204555|204465|204555|204465|204555|204465|204555|204465|1
1738893850000|2025-02-07 02:04:10|204553|204463|204553|204463|204553|204463|204553|204463|1
1738893860000|2025-02-07 02:04:20|204551.3|204461.3|204551.3|204461.3|204551.3|204461.3|204551.3|204461.3|1
1738893880000|2025-02-07 02:04:40|204556.7|204466.7|204571.3|204481.3|204571.3|204481.3|204556.7|204466.7|2
1738893890000|2025-02-07 02:04:50|204561.7|204471.7|204568.5|204478.5|204568.5|204478.5|204561.7|204471.7|2
1738893920000|2025-02-07 02:05:20|204561.5|204471.5|204567|204477|204567.7|204477.7|204560.6|204470.6|5
1738893960000|2025-02-07 02:06:00|204666.4|204356.4|204666.4|204356.4|204666.4|204356.4|204666.4|204356.4|1
1738893970000|2025-02-07 02:06:10|204612|204445|204612|204445|204612|204445|204612|204445|1
1738893980000|2025-02-07 02:06:20|204567.4|204477.4|204567.4|204477.4|204567.4|204477.4|204567.4|204477.4|1
1738894000000|2025-02-07 02:06:40|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|204564.3|204474.3|1
1738894010000|2025-02-07 02:06:50|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894030000|2025-02-07 02:07:10|204567.7|204477.7|204567.7|204477.7|204567.7|204477.7|204567.7|204477.7|1
1738894070000|2025-02-07 02:07:50|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894090000|2025-02-07 02:08:10|204568.7|204478.7|204568.7|204478.7|204568.7|204478.7|204568.7|204478.7|1
1738894120000|2025-02-07 02:08:40|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894140000|2025-02-07 02:09:00|204568.5|204478.5|204568.5|204478.5|204568.5|204478.5|204568.5|204478.5|1
1738894180000|2025-02-07 02:09:40|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894200000|2025-02-07 02:10:00|204569.3|204479.3|204569.3|204479.3|204569.3|204479.3|204569.3|204479.3|1
1738894240000|2025-02-07 02:10:40|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894250000|2025-02-07 02:10:50|204568.9|204478.9|204568.9|204478.9|204568.9|204478.9|204568.9|204478.9|1
1738894290000|2025-02-07 02:11:30|204612|204445|204612|204445|204612|204445|204612|204445|1
1738894310000|2025-02-07 02:11:50|204568.7|204478.7|204567.5|204477.5|204568.7|204478.7|204561.9|204471.9|3
1738894350000|2025-02-07 02:12:30|204666.3|204357.6|204666.3|204357.6|204666.3|204357.6|204666.3|204357.6|1
1738894370000|2025-02-07 02:12:50|204565|204475|204565|204475|204565|204475|204565|204475|1
1738894400000|2025-02-07 02:13:20|204666.3|204357.6|204666.3|204357.6|204666.3|204357.6|204666.3|204357.6|1
1738894420000|2025-02-07 02:13:40|204609|204445|204567.8|204477.8|204609|204477.8|204567.8|204445|2
1738894470000|2025-02-07 02:14:30|204609|204445|204662.2|204355|204662.2|204445|204609|204355|2
1738894480000|2025-02-07 02:14:40|204668.7|204358.7|204567.3|204477.3|204668.7|204477.3|204564.9|204358.7|3
1738894520000|2025-02-07 02:15:20|204668.7|204358.7|204670.3|204360.3|204670.3|204360.3|204668.7|204358.7|2
1738894530000|2025-02-07 02:15:30|204666.3|204363.7|204573.4|204483.4|204666.3|204485|204573.4|204363.7|3
1738894540000|2025-02-07 02:15:40|204565.4|204475.4|204567.6|204477.6|204571|204481|204565.4|204475.4|4
1738894550000|2025-02-07 02:15:50|204569.3|204479.3|204563.9|204473.9|204569.3|204479.3|204560.9|204470.9|3
1738894560000|2025-02-07 02:16:00|204555.8|204465.8|204561.6|204471.6|204561.6|204471.6|204555.8|204465.8|2
1738894600000|2025-02-07 02:16:40|204565|204475|204565|204475|204565|204475|204565|204475|1
1738894610000|2025-02-07 02:16:50|204566.1|204476.1|204567.8|204477.8|204567.8|204477.8|204566.1|204476.1|2
1738894640000|2025-02-07 02:17:20|204566.1|204476.1|204565|204475|204566.1|204476.1|204565|204475|2
1738894650000|2025-02-07 02:17:30|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894660000|2025-02-07 02:17:40|204559.8|204469.8|204559.8|204469.8|204559.8|204469.8|204559.8|204469.8|1
1738894680000|2025-02-07 02:18:00|204565.4|204475.4|204565.4|204475.4|204565.4|204475.4|204565.4|204475.4|1
1738894710000|2025-02-07 02:18:30|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894730000|2025-02-07 02:18:50|204563|204473|204563|204473|204563|204473|204563|204473|1
1738894770000|2025-02-07 02:19:30|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894790000|2025-02-07 02:19:50|204562.8|204472.8|204562.8|204472.8|204562.8|204472.8|204562.8|204472.8|1
1738894820000|2025-02-07 02:20:20|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894840000|2025-02-07 02:20:40|204561.8|204471.8|204561.8|204471.8|204561.8|204471.8|204561.8|204471.8|1
1738894880000|2025-02-07 02:21:20|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894900000|2025-02-07 02:21:40|204562|204472|204562|204472|204562|204472|204562|204472|1
1738894910000|2025-02-07 02:21:50|204609.1|204426.1|204609.1|204426.1|204609.1|204426.1|204609.1|204426.1|1
1738894950000|2025-02-07 02:22:30|204560|204470|204560|204470|204560|204470|204560|204470|1
1738894970000|2025-02-07 02:22:50|204609.1|204426.1|204609.1|204426.1|204609.1|204426.1|204609.1|204426.1|1
1738894980000|2025-02-07 02:23:00||204426.2||204426.2||204426.2||204426.2|1
1738895000000|2025-02-07 02:23:20|204560|204470|204560|204470|204560|204470|204560|204470|1
1738895020000|2025-02-07 02:23:40|204610.4|204427.5|204610.4|204434.2|204610.4|204434.2|204610.4|204427.5|2
1738895030000|2025-02-07 02:23:50|204610.3|204427.5|204610.3|204427.5|204610.3|204427.5|204610.3|204427.5|2
1738895050000|2025-02-07 02:24:10|204565|204475|204560|204470|204565|204475|204560|204470|2
1738895080000|2025-02-07 02:24:40|204608.7|204425.9|204609.8|204427.1|204609.8|204427.1|204608.7|204425.9|2
1738895090000|2025-02-07 02:24:50|204608.8|204426.1|204609.8|204427.1|204609.8|204427.1|204608.8|204426.1|2
1738895100000|2025-02-07 02:25:00|204609|204426.3|204609|204426.3|204609|204426.3|204609|204426.3|1
1738895110000|2025-02-07 02:25:10|204560|204470|204560|204470|204560|204470|204560|204470|1
1738895130000|2025-02-07 02:25:30|204565|204475|204641.6|204458.9|204641.6|204475|204565|204458.9|2
1738895150000|2025-02-07 02:25:50|204642.6|204459.9|204642.6|204459.9|204642.6|204459.9|204642.6|204459.9|1
1738895160000|2025-02-07 02:26:00|204597.6|204507.6|204597.6|204507.6|204597.6|204507.6|204597.6|204507.6|1
1738895180000|2025-02-07 02:26:20|204611.5|204521.5|204611.5|204521.5|204611.5|204521.5|204611.5|204521.5|1
1738895210000|2025-02-07 02:26:50|204655|204475|204655|204475|204655|204475|204655|204475|1
1738895240000|2025-02-07 02:27:20|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|1
1738895280000|2025-02-07 02:28:00|204655|204475|204655|204475|204655|204475|204655|204475|1
1738895290000|2025-02-07 02:28:10|204611|204521|204611|204521|204611|204521|204611|204521|1
1738895300000|2025-02-07 02:28:20|204611.4|204521.4|204585.6|204495.6|204611.4|204521.4|204585.6|204495.6|2
1738895340000|2025-02-07 02:29:00|204575|204485|204575|204485|204575|204485|204575|204485|1
1738895350000|2025-02-07 02:29:10|204583.8|204493.8|204583.8|204493.8|204583.8|204493.8|204583.8|204493.8|1
1738895380000|2025-02-07 02:29:40|204592.5|204502.5|204592.5|204502.5|204592.5|204502.5|204592.5|204502.5|1
1738895390000|2025-02-07 02:29:50|204575|204485|204575|204485|204575|204485|204575|204485|1
1738895400000|2025-02-07 02:30:00|204588.8|204498.8|204583.7|204493.7|204588.8|204498.8|204583.7|204493.7|2
1738895410000|2025-02-07 02:30:10|204590.3|204500.3|204585.3|204495.3|204590.3|204500.3|204585.3|204495.3|2
1738895450000|2025-02-07 02:30:50|204575|204485|204575|204485|204575|204485|204575|204485|1
1738895460000|2025-02-07 02:31:00|204591|204501|204621.5|204531.5|204630.5|204540.5|204591|204501|7
1738895500000|2025-02-07 02:31:40|204620|204530|204630.4|204540.4|204630.4|204540.4|204620|204530|2
1738895550000|2025-02-07 02:32:30|204630|204540|204629.2|204539.2|204630|204540|204629.2|204539.2|2
1738895590000|2025-02-07 02:33:10|204630|204540|204630|204540|204630|204540|204630|204540|1
1738895610000|2025-02-07 02:33:30|204628.9|204538.9|204628.9|204538.9|204628.9|204538.9|204628.9|204538.9|1
1738895640000|2025-02-07 02:34:00|204630|204540|204630|204540|204630|204540|204630|204540|1
1738895660000|2025-02-07 02:34:20|204628.7|204538.7|204628.7|204538.7|204628.7|204538.7|204628.7|204538.7|1
1738895670000|2025-02-07 02:34:30|204628|204538|204600.4|204510.4|204628|204538|204600.4|204510.4|3
1738895710000|2025-02-07 02:35:10|204635|204475|204635|204475|204635|204475|204635|204475|1
1738895730000|2025-02-07 02:35:30|204599.4|204509.4|204599.4|204509.4|204599.4|204509.4|204599.4|204509.4|1
1738895760000|2025-02-07 02:36:00|204635|204475|204635|204475|204635|204475|204635|204475|1
1738895780000|2025-02-07 02:36:20|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|1
1738895810000|2025-02-07 02:36:50|204635|204475|204635|204475|204635|204475|204635|204475|1
1738895840000|2025-02-07 02:37:20|204600|204510|204600|204510|204600|204510|204600|204510|1
1738895870000|2025-02-07 02:37:50|204635|204475|204635|204475|204635|204475|204635|204475|1
1738895890000|2025-02-07 02:38:10|204599.7|204509.7|204599.7|204509.7|204599.7|204509.7|204599.7|204509.7|1
1738895940000|2025-02-07 02:39:00|204635|204475|204635|204475|204635|204475|204635|204475|1
1738895950000|2025-02-07 02:39:10|204599.6|204509.6|204599.6|204509.6|204599.6|204509.6|204599.6|204509.6|1
1738896000000|2025-02-07 02:40:00|204635|204475|204599.7|204509.7|204635|204509.7|204599.7|204475|2
1738896020000|2025-02-07 02:40:20|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|1
1738896030000|2025-02-07 02:40:30|204635|204475|204635|204475|204635|204475|204635|204475|1
1738896060000|2025-02-07 02:41:00|204599.6|204509.6|204599.6|204509.6|204599.6|204509.6|204599.6|204509.6|1
1738896090000|2025-02-07 02:41:30|204635|204475|204635|204475|204635|204475|204635|204475|1
1738896110000|2025-02-07 02:41:50|204600.1|204510.1|204600.1|204510.1|204600.1|204510.1|204600.1|204510.1|1
1738896140000|2025-02-07 02:42:20|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|1
1738896190000|2025-02-07 02:43:10|204707.3|204404.4|204600.2|204510.2|204707.3|204510.2|204600.2|204404.4|2
1738896230000|2025-02-07 02:43:50|204635|204475|204635|204475|204635|204475|204635|204475|1
1738896250000|2025-02-07 02:44:10|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|204600.2|204510.2|1
1738896270000|2025-02-07 02:44:30|204607.6|204517.6|204608.2|204518.2|204608.2|204518.2|204607.6|204517.6|2
1738896300000|2025-02-07 02:45:00|204635|204479|204603.1|204513.1|204635|204513.1|204603.1|204479|2
1738896340000|2025-02-07 02:45:40|204635|204475|204635|204475|204635|204475|204635|204475|1
1738896350000|2025-02-07 02:45:50|204607.6|204517.6|204628.1|204538.1|204628.1|204538.1|204607.6|204517.6|3
1738896380000|2025-02-07 02:46:20|204619.1|204529.1|204613.9|204523.9|204619.1|204529.1|204613.9|204523.9|2
1738896410000|2025-02-07 02:46:50|204645|204490|204645|204490|204645|204490|204645|204490|1
1738896420000|2025-02-07 02:47:00||204479||204479||204479||204479|1
1738896440000|2025-02-07 02:47:20|204612.1|204522.1|204612.1|204522.1|204612.1|204522.1|204612.1|204522.1|1
1738896450000|2025-02-07 02:47:30|204607.4|204517.4|204607.4|204517.4|204607.4|204517.4|204607.4|204517.4|1
1738896460000|2025-02-07 02:47:40|204613.3|204523.3|204608.8|204518.8|204613.3|204523.3|204608.8|204518.8|2
1738896470000|2025-02-07 02:47:50|204608.6|204518.6|204608.6|204518.6|204608.6|204518.6|204608.6|204518.6|1
1738896500000|2025-02-07 02:48:20|204645|204478|204645|204478|204645|204478|204645|204478|1
1738896520000|2025-02-07 02:48:40|204708.3|204430.6|204609|204519|204708.3|204519|204609|204430.6|2
1738896530000|2025-02-07 02:48:50|204608|204518|204608|204518|204608|204518|204608|204518|1
1738896560000|2025-02-07 02:49:20|204645|204477|204575.2|204485.2|204702|204505.2|204575.2|204428.2|8
1738896570000|2025-02-07 02:49:30|204569.1|204479.1|204565|204475|204574.5|204484.5|204565|204475|4
1738896580000|2025-02-07 02:49:40|204568.3|204478.3|204568.3|204478.3|204568.3|204478.3|204568.3|204478.3|1
1738896610000|2025-02-07 02:50:10|204570|204480|204570|204480|204570|204480|204570|204480|1
1738896630000|2025-02-07 02:50:30|204568.6|204478.6|204568.6|204478.6|204568.6|204478.6|204568.6|204478.6|1
1738896670000|2025-02-07 02:51:10|204570|204480|204570|204480|204570|204480|204570|204480|1
1738896690000|2025-02-07 02:51:30|204569|204479|204569|204479|204569|204479|204569|204479|1
1738896720000|2025-02-07 02:52:00|204570|204480|204570|204480|204570|204480|204570|204480|1
1738896740000|2025-02-07 02:52:20|204569|204479|204567.6|204477.6|204569|204479|204563.8|204473.8|3
1738896770000|2025-02-07 02:52:50|204570|204480|204570|204480|204570|204480|204570|204480|1
1738896800000|2025-02-07 02:53:20|204568.1|204478.1|204568.1|204478.1|204568.1|204478.1|204568.1|204478.1|1
1738896810000|2025-02-07 02:53:30|204573|204483|204573|204483|204573|204483|204573|204483|1
1738896840000|2025-02-07 02:54:00|204570|204480|204570|204480|204570|204480|204570|204480|1
1738896870000|2025-02-07 02:54:30|204571.8|204481.8|204576.2|204486.2|204576.2|204486.2|204571.8|204481.8|2
1738896880000|2025-02-07 02:54:40|204579.6|204489.6|204602.1|204512.1|204614.2|204524.2|204579.6|204489.6|6
1738896890000|2025-02-07 02:54:50|204597.6|204507.6|204591|204501|204597.6|204507.6|204586.6|204496.6|7
1738896920000|2025-02-07 02:55:20|204594|204504|204594|204504|204594|204504|204594|204504|1
1738896940000|2025-02-07 02:55:40|204665|204412.9|204665|204412.9|204665|204412.9|204665|204412.9|1
1738896950000|2025-02-07 02:55:50|204589.7|204499.7|204591|204501|204591|204501|204589.7|204499.7|2
1738896980000|2025-02-07 02:56:20|204593.5|204503.5|204593.5|204503.5|204593.5|204503.5|204593.5|204503.5|1
1738897000000|2025-02-07 02:56:40|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|1
1738897010000|2025-02-07 02:56:50|204593|204503|204593|204503|204593|204503|204593|204503|1
1738897040000|2025-02-07 02:57:20|204675.4|204423.4|204595|204505|204675.4|204505|204595|204423.4|2
1738897060000|2025-02-07 02:57:40|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|1
1738897090000|2025-02-07 02:58:10|204595|204505|204589.7|204499.7|204595|204505|204589.7|204499.7|2
1738897110000|2025-02-07 02:58:30|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|204585.3|204495.3|1
1738897120000|2025-02-07 02:58:40|204591.2|204501.2|204591.2|204501.2|204591.2|204501.2|204591.2|204501.2|1
1738897150000|2025-02-07 02:59:10|204595|204505|204600|204510|204600|204510|204595|204505|2
1738897160000|2025-02-07 02:59:20|204588.5|204498.5|204595.4|204505.4|204595.4|204505.4|204588.5|204498.5|2
1738897200000|2025-02-07 03:00:00|204600|204510|204600|204510|204600|204510|204600|204510|1
1738897220000|2025-02-07 03:00:20|204670.1|204411|204593.1|204503.1|204670.1|204503.1|204593.1|204411|2
1738897240000|2025-02-07 03:00:40|204595.4|204505.4|204595.4|204505.4|204595.4|204505.4|204595.4|204505.4|1
1738897270000|2025-02-07 03:01:10|204600|204510|204595.3|204505.3|204600|204510|204595.3|204505.3|2
1738897310000|2025-02-07 03:01:50|204600|204510|204600|204510|204600|204510|204600|204510|1
1738897330000|2025-02-07 03:02:10|204593.4|204503.4|204593.4|204503.4|204593.4|204503.4|204593.4|204503.4|1
1738897360000|2025-02-07 03:02:40|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|204595.6|204505.6|1
1738897370000|2025-02-07 03:02:50|204600|204510|204600|204510|204600|204510|204600|204510|1
1738897380000|2025-02-07 03:03:00|204595.7|204505.7|204595.7|204505.7|204595.7|204505.7|204595.7|204505.7|1
1738897390000|2025-02-07 03:03:10|204593.5|204503.5|204593.5|204503.5|204593.5|204503.5|204593.5|204503.5|1
1738897420000|2025-02-07 03:03:40|204658.4|204418.4|204577.7|204487.7|204658.4|204510|204577.7|204418.4|5
1738897440000|2025-02-07 03:04:00|204580.9|204490.9|204605.2|204515.2|204610.2|204520.2|204580.9|204490.9|7
1738897450000|2025-02-07 03:04:10|204611.4|204521.4|204605.9|204515.9|204611.4|204521.4|204605.9|204515.9|2
1738897490000|2025-02-07 03:04:50|204600|204510|204600|204510|204600|204510|204600|204510|1
1738897500000|2025-02-07 03:05:00|204605.4|204515.4|204605.4|204515.4|204605.4|204515.4|204605.4|204515.4|1
1738897530000|2025-02-07 03:05:30|204611.5|204521.5|204608.8|204518.8|204611.5|204521.5|204608.8|204518.8|2
1738897560000|2025-02-07 03:06:00|204606|204516|204606|204516|204606|204516|204606|204516|1
1738897580000|2025-02-07 03:06:20|204611.8|204521.8|204611.8|204521.8|204611.8|204521.8|204611.8|204521.8|1
1738897610000|2025-02-07 03:06:50|204614.6|204524.6|204614.6|204524.6|204614.6|204524.6|204614.6|204524.6|1
1738897620000|2025-02-07 03:07:00|204674|204487|204621.3|204531.3|204674|204531.3|204620.9|204487|3
1738897670000|2025-02-07 03:07:50|204705.7|204454.1|204618.9|204528.9|204705.7|204528.9|204618.9|204454.1|2
1738897680000|2025-02-07 03:08:00|204618.4|204528.4|204618.4|204528.4|204618.4|204528.4|204618.4|204528.4|1
1738897720000|2025-02-07 03:08:40|204705.7|204454.1|204705.7|204454.1|204705.7|204454.1|204705.7|204454.1|1
1738897730000|2025-02-07 03:08:50|204618.5|204528.5|204618.5|204528.5|204618.5|204528.5|204618.5|204528.5|1
1738897760000|2025-02-07 03:09:20|204655|204490|204655|204490|204655|204490|204655|204490|1
1738897780000|2025-02-07 03:09:40|204618|204528|204618|204528|204618|204528|204618|204528|1
1738897790000|2025-02-07 03:09:50|204618.3|204528.3|204618.3|204528.3|204618.3|204528.3|204618.3|204528.3|1
1738897810000|2025-02-07 03:10:10|204618|204528|204618|204528|204618|204528|204618|204528|1
1738897820000|2025-02-07 03:10:20|204655|204490|204655|204490|204655|204490|204655|204490|1
1738897840000|2025-02-07 03:10:40|204618.6|204528.6|204651.8|204495.1|204651.8|204528.6|204618.6|204495.1|2
1738897860000|2025-02-07 03:11:00|204619.4|204529.4|204640.4|204550.4|204651.8|204550.4|204619|204495.5|5
1738897900000|2025-02-07 03:11:40|204635|204545|204635|204545|204635|204545|204635|204545|1
1738897920000|2025-02-07 03:12:00|204645.3|204555.3|204641.6|204551.6|204645.3|204555.3|204641.6|204551.6|2
1738897960000|2025-02-07 03:12:40|204640|204550|204640|204550|204640|204550|204640|204550|1
1738897970000|2025-02-07 03:12:50|204640.9|204550.9|204640.9|204550.9|204640.9|204550.9|204640.9|204550.9|1
1738897990000|2025-02-07 03:13:10|204639.2|204549.2|204639.2|204549.2|204639.2|204549.2|204639.2|204549.2|1
1738898000000|2025-02-07 03:13:20|204629.2|204539.2|204618.7|204528.7|204629.2|204539.2|204618|204528|3
1738898020000|2025-02-07 03:13:40|204618|204528|204606.2|204516.2|204618|204528|204606.2|204516.2|5
1738898040000|2025-02-07 03:14:00|204604.6|204514.6|204604.6|204514.6|204604.6|204514.6|204604.6|204514.6|1
1738898070000|2025-02-07 03:14:30|204639|204475|204639|204475|204639|204475|204639|204475|1
1738898080000|2025-02-07 03:14:40|204606.1|204516.1|204605.9|204515.9|204606.1|204516.1|204605.9|204515.9|2
1738898110000|2025-02-07 03:15:10|204638|204475|204638|204475|204638|204475|204638|204475|1
1738898130000|2025-02-07 03:15:30|204606.3|204516.3|204606.3|204516.3|204606.3|204516.3|204606.3|204516.3|1
1738898170000|2025-02-07 03:16:10|204638|204475|204638|204475|204638|204475|204638|204475|1
1738898190000|2025-02-07 03:16:30|204606.4|204516.4|204606.4|204516.4|204606.4|204516.4|204606.4|204516.4|1
1738898200000|2025-02-07 03:16:40|204606.1|204516.1|204606.1|204516.1|204606.1|204516.1|204606.1|204516.1|1
1738898210000|2025-02-07 03:16:50|204607.7|204517.7|204607.7|204517.7|204607.7|204517.7|204607.7|204517.7|1
1738898220000|2025-02-07 03:17:00|204636|204485|204636|204485|204636|204485|204636|204485|1
1738898240000|2025-02-07 03:17:20|204609.7|204519.7|204609.7|204519.7|204609.7|204519.7|204609.7|204519.7|1
1738898260000|2025-02-07 03:17:40|204609.3|204519.3|204609.3|204519.3|204609.3|204519.3|204609.3|204519.3|1
1738898280000|2025-02-07 03:18:00|204604.5|204514.5|204604.5|204514.5|204604.5|204514.5|204604.5|204514.5|1
1738898300000|2025-02-07 03:18:20|204609.5|204519.5|204609.5|204519.5|204609.5|204519.5|204609.5|204519.5|1
1738898320000|2025-02-07 03:18:40|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|204610.5|204520.5|1
1738898330000|2025-02-07 03:18:50|204640|204485|204640|204485|204640|204485|204640|204485|1
1738898350000|2025-02-07 03:19:10|204610.9|204520.9|204610.9|204520.9|204610.9|204520.9|204610.9|204520.9|1
1738898390000|2025-02-07 03:19:50|204640|204485|204640|204485|204640|204485|204640|204485|1
1738898410000|2025-02-07 03:20:10|204610.9|204520.9|204610.9|204520.9|204610.9|204520.9|204610.9|204520.9|1
1738898430000|2025-02-07 03:20:30|204613.4|204523.4|204618.8|204528.8|204618.8|204528.8|204613.4|204523.4|3
1738898440000|2025-02-07 03:20:40|204610.4|204520.4|204613.2|204523.2|204614.8|204524.8|204609.7|204519.7|4
1738898460000|2025-02-07 03:21:00|204606.6|204516.6|204612|204522|204612|204522|204606.6|204516.6|2
1738898490000|2025-02-07 03:21:30|204645|204485|204645|204485|204645|204485|204645|204485|1
1738898500000|2025-02-07 03:21:40|204637||204637||204637||204637||1
1738898520000|2025-02-07 03:22:00|204610.4|204520.4|204580.1|204490.1|204610.4|204520.4|204577.6|204487.6|4
1738898550000|2025-02-07 03:22:30|204669.3|204394.6|204669.3|204394.6|204669.3|204394.6|204669.3|204394.6|1
1738898560000|2025-02-07 03:22:40|204672.9|204398.2|204586.5|204496.5|204672.9|204503.1|204586.5|204398.2|3
1738898600000|2025-02-07 03:23:20|204580|204490|204580|204490|204580|204490|204580|204490|1
1738898610000|2025-02-07 03:23:30|204587.1|204497.1|204587.1|204497.1|204587.1|204497.1|204587.1|204497.1|1
1738898640000|2025-02-07 03:24:00|204579.4|204489.4|204573.9|204483.9|204579.4|204489.4|204560.6|204470.6|6
1738898680000|2025-02-07 03:24:40|204666.1|204395.8|204666.1|204395.8|204666.1|204395.8|204666.1|204395.8|1
1738898690000|2025-02-07 03:24:50|204666|204484.3|204574.3|204484.3|204666|204484.3|204574.3|204484.3|2
1738898700000|2025-02-07 03:25:00|204572.9|204482.9|204572.9|204482.9|204572.9|204482.9|204572.9|204482.9|1
1738898730000|2025-02-07 03:25:30|204570|204480|204570|204480|204570|204480|204570|204480|1
1738898750000|2025-02-07 03:25:50|204576.1|204486.1|204579.8|204489.8|204584.7|204494.7|204576.1|204486.1|3
1738898760000|2025-02-07 03:26:00|204575.4|204485.4|204575.4|204485.4|204575.4|204485.4|204575.4|204485.4|1
1738898800000|2025-02-07 03:26:40|204570|204480|204570|204480|204570|204480|204570|204480|1
1738898810000|2025-02-07 03:26:50|204578.3|204488.3|204578.3|204488.3|204578.3|204488.3|204578.3|204488.3|1
1738898820000|2025-02-07 03:27:00|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|1
1738898840000|2025-02-07 03:27:20|204570|204480|204588.2|204498.2|204588.2|204498.2|204570|204480|3
1738898880000|2025-02-07 03:28:00|204625|204465|204625|204465|204625|204465|204625|204465|1
1738898900000|2025-02-07 03:28:20|204589.1|204499.1|204589.1|204499.1|204589.1|204499.1|204589.1|204499.1|1
1738898910000|2025-02-07 03:28:30|204589.4|204499.4|204589.4|204499.4|204589.4|204499.4|204589.4|204499.4|1
1738898950000|2025-02-07 03:29:10|204625|204465|204589.8|204499.8|204625|204499.8|204589.8|204465|2
1738898960000|2025-02-07 03:29:20|204589.6|204499.6|204589.6|204499.6|204589.6|204499.6|204589.6|204499.6|1
1738898970000|2025-02-07 03:29:30|204589.8|204499.8|204589.8|204499.8|204589.8|204499.8|204589.8|204499.8|1
1738898990000|2025-02-07 03:29:50|204625|204465|204625|204465|204625|204465|204625|204465|1
1738899010000|2025-02-07 03:30:10|204589.4|204499.4|204589.4|204499.4|204589.4|204499.4|204589.4|204499.4|1
1738899060000|2025-02-07 03:31:00|204625|204465|204589.6|204499.6|204625|204499.6|204589.6|204465|2
1738899110000|2025-02-07 03:31:50|204625|204465|204625|204465|204625|204465|204625|204465|1
1738899120000|2025-02-07 03:32:00|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|204590.2|204500.2|1
1738899160000|2025-02-07 03:32:40|204673.1|204417.6|204670.5|204418.3|204673.1|204418.3|204670.5|204417.6|2
1738899170000|2025-02-07 03:32:50|204590.3|204500.3|204590.3|204500.3|204590.3|204500.3|204590.3|204500.3|1
1738899190000|2025-02-07 03:33:10|204585|204495|204586.7|204496.7|204586.7|204496.7|204585|204495|2
1738899220000|2025-02-07 03:33:40|204581.4|204491.4|204573.1|204483.1|204581.4|204491.4|204564.1|204474.1|3
1738899230000|2025-02-07 03:33:50|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|1
1738899240000|2025-02-07 03:34:00|204573.1|204483.1|204570.8|204480.8|204573.1|204483.1|204570.8|204480.8|2
1738899250000|2025-02-07 03:34:10|204568|204478|204568|204478|204568|204478|204568|204478|1
1738899280000|2025-02-07 03:34:40|204569|204479|204564.8|204474.8|204569|204479|204564.8|204474.8|2
1738899290000|2025-02-07 03:34:50|204569.6|204479.6|204569.6|204479.6|204569.6|204479.6|204569.6|204479.6|1
1738899300000|2025-02-07 03:35:00|204570.3|204480.3|204570.3|204480.3|204570.3|204480.3|204570.3|204480.3|1
1738899320000|2025-02-07 03:35:20|204570|204480|204571.5|204481.5|204571.5|204481.5|204570|204480|2
1738899360000|2025-02-07 03:36:00|204570|204480|204597.1|204507.1|204597.1|204507.1|204570|204480|3
1738899370000|2025-02-07 03:36:10|204589.4|204499.4|204594.3|204504.3|204594.3|204504.3|204589.4|204499.4|2
1738899400000|2025-02-07 03:36:40|204595|204505|204595|204505|204595|204505|204595|204505|1
1738899420000|2025-02-07 03:37:00|204595.1|204505.1|204595.1|204505.1|204595.1|204505.1|204595.1|204505.1|1
1738899460000|2025-02-07 03:37:40|204595|204505|204595|204505|204595|204505|204595|204505|1
1738899480000|2025-02-07 03:38:00|204675.8|204423.8|204596.2|204506.2|204675.8|204506.2|204596.2|204423.8|2
1738899510000|2025-02-07 03:38:30|204595|204505|204595|204505|204595|204505|204595|204505|1
1738899530000|2025-02-07 03:38:50|204596.7|204506.7|204596.7|204506.7|204596.7|204506.7|204596.7|204506.7|1
1738899540000|2025-02-07 03:39:00|204592.4|204502.4|204595.9|204505.9|204595.9|204505.9|204592.4|204502.4|2
1738899570000|2025-02-07 03:39:30|204595|204505|204612.8|204522.8|204612.8|204522.8|204595|204505|4
1738899610000|2025-02-07 03:40:10|204655|204485|204655|204485|204655|204485|204655|204485|1
1738899630000|2025-02-07 03:40:30|204613.5|204523.5|204614.2|204524.2|204614.2|204524.2|204613.5|204523.5|2
1738899670000|2025-02-07 03:41:10|204655|204489|204655|204489|204655|204489|204655|204489|1
1738899680000|2025-02-07 03:41:20|204614|204524|204614|204524|204614|204524|204614|204524|1
1738899720000|2025-02-07 03:42:00|204655|204489|204655|204489|204655|204489|204655|204489|1
1738899740000|2025-02-07 03:42:20|204614|204524|204614|204524|204614|204524|204614|204524|1
1738899750000|2025-02-07 03:42:30|204614.2|204524.2|204614.2|204524.2|204614.2|204524.2|204614.2|204524.2|1
1738899770000|2025-02-07 03:42:50|204655|204490|204655|204490|204655|204490|204655|204490|1
1738899790000|2025-02-07 03:43:10|204612.4|204522.4|204612.4|204522.4|204612.4|204522.4|204612.4|204522.4|1
1738899810000|2025-02-07 03:43:30|204614.1|204524.1|204614.5|204524.5|204614.5|204524.5|204614.1|204524.1|2
1738899820000|2025-02-07 03:43:40|204655|204492|204655|204492|204655|204492|204655|204492|1
1738899830000|2025-02-07 03:43:50|204622.5|204532.5|204618.5|204528.5|204624|204534|204618.5|204528.5|4
1738899880000|2025-02-07 03:44:40|204714.2|204456.7|204619.8|204529.8|204714.2|204539.1|204619.8|204456.7|4
1738899910000|2025-02-07 03:45:10|204655|204493|204655|204493|204655|204493|204655|204493|1
1738899930000|2025-02-07 03:45:30|204619.3|204529.3|204619.3|204529.3|204619.3|204529.3|204619.3|204529.3|1
1738899950000|2025-02-07 03:45:50|204619.1|204529.1|204619.1|204529.1|204619.1|204529.1|204619.1|204529.1|1
1738899970000|2025-02-07 03:46:10|204655|204492|204655|204492|204655|204492|204655|204492|1
1738899990000|2025-02-07 03:46:30|204618.9|204528.9|204618.9|204528.9|204618.9|204528.9|204618.9|204528.9|1
1738900010000|2025-02-07 03:46:50|204619.1|204529.1|204619.1|204529.1|204619.1|204529.1|204619.1|204529.1|1
1738900020000|2025-02-07 03:47:00|204655|204493|204655|204493|204655|204493|204655|204493|1
1738900030000|2025-02-07 03:47:10|204628.1|204538.1|204733.3|204522.1|204733.3|204538.1|204628.1|204522.1|4
1738900040000|2025-02-07 03:47:20|204735.6|204521|204654.6|204564.6|204741.4|204567.6|204654.6|204520.8|9
1738900080000|2025-02-07 03:48:00|204650|204560|204650|204560|204650|204560|204650|204560|1
1738900090000|2025-02-07 03:48:10|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|1
1738900150000|2025-02-07 03:49:10|204734.4|204474.3|204651.2|204561.2|204734.4|204561.2|204651.2|204474.3|2
1738900160000|2025-02-07 03:49:20|204650.6|204560.6|204650.6|204560.6|204650.6|204560.6|204650.6|204560.6|1
1738900170000|2025-02-07 03:49:30|204677.7|204522.4|204648.1|204558.1|204677.7|204558.1|204648.1|204522.4|2
1738900180000|2025-02-07 03:49:40|204675|204525|204675|204525|204675|204525|204675|204525|1
1738900200000|2025-02-07 03:50:00|204648.1|204558.1|204648.1|204558.1|204648.1|204558.1|204648.1|204558.1|1
1738900220000|2025-02-07 03:50:20|204646.6|204556.6|204646.6|204556.6|204646.6|204556.6|204646.6|204556.6|1
1738900250000|2025-02-07 03:50:50|204675|204525|204675|204525|204675|204525|204675|204525|1
1738900260000|2025-02-07 03:51:00|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|204649.1|204559.1|1
1738900270000|2025-02-07 03:51:10|204647|204557|204647|204557|204647|204557|204647|204557|1
1738900280000|2025-02-07 03:51:20|204641.4|204551.4|204669.7|204508.7|204669.7|204551.4|204641.4|204504|4
1738900310000|2025-02-07 03:51:50|204675|204489|204675|204489|204675|204489|204675|204489|1
1738900330000|2025-02-07 03:52:10|204663.2|204502.2|204663.2|204502.2|204663.2|204502.2|204663.2|204502.2|1
1738900340000|2025-02-07 03:52:20||204502.9||204502.9||204502.9||204502.9|1
1738900380000|2025-02-07 03:53:00|204675|204491|204675|204491|204675|204491|204675|204491|1
1738900390000|2025-02-07 03:53:10|204660.3|204500|204660.3|204500|204660.3|204500|204660.3|204500|1
1738900400000|2025-02-07 03:53:20|204673.2|204500.3|204673.2|204514.5|204673.2|204514.5|204673.2|204500.3|2
1738900440000|2025-02-07 03:54:00|204675|204510|204675|204510|204675|204510|204675|204510|1
1738900460000|2025-02-07 03:54:20|204668.6|204511.9|204668.6|204511.9|204668.6|204511.9|204668.6|204511.9|1
1738900480000|2025-02-07 03:54:40|204633.1|204543.1|204633.1|204543.1|204633.1|204543.1|204633.1|204543.1|1
1738900500000|2025-02-07 03:55:00|204733|204455|204675|204515|204733|204515|204675|204455|2
1738900510000|2025-02-07 03:55:10|204667.9|204513.6|204667.9|204513.6|204667.9|204513.6|204667.9|204513.6|1
1738900550000|2025-02-07 03:55:50|204733|204455|204733|204455|204733|204455|204733|204455|1
1738900560000|2025-02-07 03:56:00|204675|204515|204675|204515|204675|204515|204675|204515|1
1738900570000|2025-02-07 03:56:10|204667.6|204513.3|204667.6|204513.3|204667.6|204513.3|204667.6|204513.3|1
1738900600000|2025-02-07 03:56:40|204675|204515|204675|204515|204675|204515|204675|204515|1
1738900620000|2025-02-07 03:57:00|204667.8|204513.5|204667.8|204514.1|204667.8|204514.1|204667.8|204513.5|2
1738900660000|2025-02-07 03:57:40|204736.4|204461.1|204736.4|204461.1|204736.4|204461.1|204736.4|204461.1|1
1738900670000|2025-02-07 03:57:50|204675|204461.2|204675|204516|204675|204516|204675|204461.2|2
1738900680000|2025-02-07 03:58:00|204667.5|204513.8|204667.5|204513.8|204667.5|204513.8|204667.5|204513.8|1
1738900710000|2025-02-07 03:58:30|204630.9|204540.9|204630.9|204540.9|204630.9|204540.9|204630.9|204540.9|1
1738900720000|2025-02-07 03:58:40|204732.2|204457.9|204732.2|204457.9|204732.2|204457.9|204732.2|204457.9|1
1738900730000|2025-02-07 03:58:50|204732.1|204541.9|204631.9|204541.9|204732.1|204541.9|204631.9|204541.9|2
1738900740000|2025-02-07 03:59:00|204668.1|204513.8|204668.1|204513.8|204668.1|204513.8|204668.1|204513.8|1
1738900770000|2025-02-07 03:59:30|204675|204515|204675|204515|204675|204515|204675|204515|1
1738900790000|2025-02-07 03:59:50|204630.3|204540.3|204630.3|204540.3|204630.3|204540.3|204630.3|204540.3|1
1738900800000|2025-02-07 04:00:00|204667.2|204513|204667.2|204512.5|204667.2|204513|204667.2|204512.5|2
1738900820000|2025-02-07 04:00:20|204675|204514|204675|204514|204675|204514|204675|204514|1
1738900830000|2025-02-07 04:00:30|204736.6|204460.6|204736.6|204460.6|204736.6|204460.6|204736.6|204460.6|1
1738900840000|2025-02-07 04:00:40|204732.7|204459.9|204630.6|204540.6|204732.7|204540.6|204630.6|204459.9|2
1738900860000|2025-02-07 04:01:00|204664.9|204509.2|204667.4|204512.6|204667.4|204512.6|204664.9|204509.2|2
1738900890000|2025-02-07 04:01:30|204675|204514|204675|204514|204675|204514|204675|204514|1
1738900900000|2025-02-07 04:01:40|204666.6|204511.8|204628.9|204538.9|204666.6|204538.9|204628.9|204511.8|2
1738900910000|2025-02-07 04:01:50|204666.6|204511.8|204666.6|204511.8|204666.6|204511.8|204666.6|204511.8|1
1738900920000|2025-02-07 04:02:00||204511.3||204511.3||204511.3||204511.3|1
1738900930000|2025-02-07 04:02:10|204675|204513|204675|204513|204675|204513|204675|204513|1
1738900950000|2025-02-07 04:02:30|204666.4|204511.2|204666.4|204511.2|204666.4|204511.2|204666.4|204511.2|1
1738900970000|2025-02-07 04:02:50|204628.6|204538.6|204628.6|204538.6|204628.6|204538.6|204628.6|204538.6|1
1738901000000|2025-02-07 04:03:20|204730.5|204461.6|204730.5|204461.6|204730.5|204461.6|204730.5|204461.6|1
1738901010000|2025-02-07 04:03:30|204629.7|204539.7|204629.7|204539.7|204629.7|204539.7|204629.7|204539.7|1
1738901030000|2025-02-07 04:03:50|204667|204511.7|204667|204511.7|204667|204511.7|204667|204511.7|1
1738901040000|2025-02-07 04:04:00|204675|204513|204675|204513|204675|204513|204675|204513|1
1738901060000|2025-02-07 04:04:20|204628.7|204538.7|204666.4|204504.2|204666.4|204538.7|204628.7|204504.2|2
1738901070000|2025-02-07 04:04:30|204663.6|204505.9|204663.6|204505.9|204663.6|204505.9|204663.6|204505.9|1
1738901100000|2025-02-07 04:05:00|204675|204499|204675|204499|204675|204499|204675|204499|1
1738901120000|2025-02-07 04:05:20|204663.9|204506.2|204663.9|204507.2|204663.9|204507.2|204663.9|204506.2|2
1738901130000|2025-02-07 04:05:30|204666.6|204505.9|204666.6|204505.9|204666.6|204505.9|204666.6|204505.9|1
1738901140000|2025-02-07 04:05:40|204663.9|204507.2|204663.9|204507.2|204663.9|204507.2|204663.9|204507.2|1
1738901150000|2025-02-07 04:05:50|204675|204502|204675|204502|204675|204502|204675|204502|1
1738901160000|2025-02-07 04:06:00|204738.7|204453.7|204738.7|204453.7|204738.7|204453.7|204738.7|204453.7|1
1738901170000|2025-02-07 04:06:10|204629.7|204539.7|204629.7|204539.7|204629.7|204539.7|204629.7|204539.7|1
1738901180000|2025-02-07 04:06:20|204667|204506.7|204667|204506.7|204667|204506.7|204667|204506.7|1
1738901200000|2025-02-07 04:06:40|204664.3|204507.9|204675|204503|204675|204507.9|204664.3|204503|2
1738901230000|2025-02-07 04:07:10|204664.9|204508.5|204664.9|204508.5|204664.9|204508.5|204664.9|204508.5|1
1738901270000|2025-02-07 04:07:50|204675|204503|204675|204503|204675|204503|204675|204503|1
1738901280000|2025-02-07 04:08:00|204664|204507.7|204664|204507.7|204664|204507.7|204664|204507.7|1
1738901310000|2025-02-07 04:08:30|204629.3|204539.3|204629.3|204539.3|204629.3|204539.3|204629.3|204539.3|1
1738901320000|2025-02-07 04:08:40|204734.7|204462.2|204734.7|204462.2|204734.7|204462.2|204734.7|204462.2|1
1738901330000|2025-02-07 04:08:50|204734.6|204462.3|204734.6|204462.3|204734.6|204462.3|204734.6|204462.3|1
1738901340000|2025-02-07 04:09:00|204629.2|204539.2|204629.2|204539.2|204629.2|204539.2|204629.2|204539.2|1
1738901380000|2025-02-07 04:09:40|204736.5|204466.7|204736.5|204466.7|204736.5|204466.7|204736.5|204466.7|1
1738901390000|2025-02-07 04:09:50|204736.4|204539.7|204629.7|204539.7|204736.4|204539.7|204629.7|204539.7|2
1738901410000|2025-02-07 04:10:10|204647.3|204557.3|204677.9|204587.9|204677.9|204587.9|204647.3|204557.3|2
1738901450000|2025-02-07 04:10:50|204683.8|204593.8|204683.8|204593.8|204683.8|204593.8|204683.8|204593.8|1
1738901460000|2025-02-07 04:11:00|204687.5|204597.5|204687.5|204597.5|204687.5|204597.5|204683.8|204593.8|3
1738901480000|2025-02-07 04:11:20|204692.3|204602.3|204695.9|204605.9|204695.9|204605.9|204692.3|204602.3|2
1738901530000|2025-02-07 04:12:10|204784.3|204504.6|204784.3|204504.6|204784.3|204504.6|204784.3|204504.6|1
1738901540000|2025-02-07 04:12:20|204725|204575|204694.6|204604.6|204725|204604.6|204694.6|204575|2
1738901570000|2025-02-07 04:12:50|204725|204575|204725|204575|204725|204575|204725|204575|1
1738901590000|2025-02-07 04:13:10|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|1
1738901640000|2025-02-07 04:14:00|204725|204575|204725|204575|204725|204575|204725|204575|1
1738901650000|2025-02-07 04:14:10|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|1
1738901680000|2025-02-07 04:14:40|204725|204575|204700|204610|204725|204610|204700|204575|2
1738901700000|2025-02-07 04:15:00|204699.3|204609.3|204699.3|204609.3|204699.3|204609.3|204699.3|204609.3|1
1738901710000|2025-02-07 04:15:10|204706.4|204616.4|204726.3|204636.3|204726.3|204636.3|204706.4|204616.4|2
1738901740000|2025-02-07 04:15:40|204749.9|204599.2|204730|204640|204749.9|204640|204727.9|204599.2|3
1738901760000|2025-02-07 04:16:00|204726.5|204636.5|204727|204637|204727|204637|204726.5|204636.5|2
1738901800000|2025-02-07 04:16:40|204726.5|204636.5|204726.5|204636.5|204726.5|204636.5|204726.5|204636.5|1
1738901820000|2025-02-07 04:17:00|204726.8|204636.8|204726.6|204636.6|204726.8|204636.8|204726.6|204636.6|2
1738901840000|2025-02-07 04:17:20|204727.1|204637.1|204727.1|204637.1|204727.1|204637.1|204727.1|204637.1|1
1738901870000|2025-02-07 04:17:50|204727.6|204637.6|204728.8|204638.8|204728.8|204638.8|204727.6|204637.6|2
1738901880000|2025-02-07 04:18:00|204730|204640|204730|204640|204730|204640|204730|204640|1
1738901890000|2025-02-07 04:18:10|204730.8|204640.8|204730.8|204640.8|204730.8|204640.8|204730.8|204640.8|1
1738901900000|2025-02-07 04:18:20|204725.7|204635.7|204720.7|204630.7|204725.7|204635.7|204720.7|204630.7|2
1738901940000|2025-02-07 04:19:00|204720|204630|204740|204585|204745|204630|204720|204585|3
1738901960000|2025-02-07 04:19:20|204745|204624|204714.3|204624.3|204745|204624.3|204714|204624|3
1738901980000|2025-02-07 04:19:40|204720.9|204630.9|204714.5|204624.5|204720.9|204630.9|204714.5|204624.5|2
1738902000000|2025-02-07 04:20:00|204715.8|204625.8|204715.8|204625.8|204715.8|204625.8|204715.8|204625.8|1
1738902030000|2025-02-07 04:20:30|204745|204595|204745|204585|204745|204595|204745|204585|2
1738902040000|2025-02-07 04:20:40|204720.7|204630.7|204720.7|204630.7|204720.7|204630.7|204720.7|204630.7|1
1738902090000|2025-02-07 04:21:30|204745|204585|204711.4|204621.4|204820.7|204624.6|204711.4|204542.3|4
1738902130000|2025-02-07 04:22:10|204814.7|204535|204814.7|204535|204814.7|204535|204814.7|204535|1
1738902140000|2025-02-07 04:22:20|204814.3|204537.8|204713|204623|204814.3|204623|204713|204537.8|2
1738902160000|2025-02-07 04:22:40|204710.3|204620.3|204710.3|204620.3|204710.3|204620.3|204710.3|204620.3|1
1738902190000|2025-02-07 04:23:10|204812.5|204531.1|204691.5|204601.5|204812.5|204605.4|204690|204531.1|4
1738902230000|2025-02-07 04:23:50|204690|204600|204690|204600|204690|204600|204690|204600|1
1738902250000|2025-02-07 04:24:10|204691.3|204601.3|204691.3|204601.3|204691.3|204601.3|204691.3|204601.3|1
1738902280000|2025-02-07 04:24:40|204690|204600|204690|204600|204690|204600|204690|204600|1
1738902300000|2025-02-07 04:25:00|204691|204601|204691|204601|204691|204601|204691|204601|1
1738902340000|2025-02-07 04:25:40|204789.3|204503|204789.3|204503|204789.3|204503|204789.3|204503|1
1738902350000|2025-02-07 04:25:50|204690|204600|204690|204600|204690|204600|204690|204600|1
1738902360000|2025-02-07 04:26:00|204695|204605|204695.4|204605.4|204695.4|204605.4|204695|204605|2
1738902400000|2025-02-07 04:26:40|204789.1|204506.9|204789.1|204506.9|204789.1|204506.9|204789.1|204506.9|1
1738902410000|2025-02-07 04:26:50|204695|204605|204695.2|204605.2|204695.2|204605.2|204695|204605|2
1738902460000|2025-02-07 04:27:40|204789|204507|204786.3|204506.7|204789|204507|204786.3|204506.7|2
1738902470000|2025-02-07 04:27:50|204695.5|204605.5|204695.5|204605.5|204695.5|204605.5|204695.5|204605.5|1
1738902510000|2025-02-07 04:28:30|204786.1|204507|204777.7|204515.2|204786.1|204515.2|204777.7|204507|2
1738902520000|2025-02-07 04:28:40|204695.8|204605.8|204695.8|204605.8|204695.8|204605.8|204695.8|204605.8|1
1738902530000|2025-02-07 04:28:50|204695.4|204605.4|204695.4|204605.4|204695.4|204605.4|204695.4|204605.4|1
1738902570000|2025-02-07 04:29:30|204781|204519.5|204781|204519.5|204781|204519.5|204781|204519.5|1
1738902580000|2025-02-07 04:29:40|204696.8|204606.8|204696.8|204606.8|204696.8|204606.8|204696.8|204606.8|1
1738902590000|2025-02-07 04:29:50|204695.9|204605.9|204695.9|204605.9|204695.9|204605.9|204695.9|204605.9|1
1738902630000|2025-02-07 04:30:30|204774.4|204525.9|204697|204607|204774.4|204607|204697|204525.9|2
1738902650000|2025-02-07 04:30:50|204696|204606|204696|204606|204696|204606|204696|204606|1
1738902660000|2025-02-07 04:31:00|204690.1|204600.1|204690.1|204600.1|204690.1|204600.1|204690.1|204600.1|1
1738902690000|2025-02-07 04:31:30|204695|204605|204695|204605|204695|204605|204695|204605|1
1738902710000|2025-02-07 04:31:50|204691.6|204601.6|204685.9|204595.9|204691.6|204601.6|204685.9|204595.9|2
1738902720000|2025-02-07 04:32:00|204684.4|204594.4|204685.7|204595.7|204685.9|204595.9|204684.4|204594.4|3
1738902730000|2025-02-07 04:32:10|204690.6|204600.6|204690.6|204600.6|204690.6|204600.6|204690.6|204600.6|1
1738902770000|2025-02-07 04:32:50|204694.5|204604.5|204694.5|204604.5|204694.5|204604.5|204694.5|204604.5|1
1738902780000|2025-02-07 04:33:00|204695|204605|204695|204605|204695|204605|204695|204605|1
1738902790000|2025-02-07 04:33:10|204691.1|204601.1|204691.1|204601.1|204691.1|204601.1|204691.1|204601.1|1
1738902820000|2025-02-07 04:33:40|204758.2|204506.4|204758.2|204506.4|204758.2|204506.4|204758.2|204506.4|1
1738902840000|2025-02-07 04:34:00|204695|204605|204691.4|204601.4|204695|204605|204691.4|204601.4|2
1738902870000|2025-02-07 04:34:30|204687.7|204597.7|204687.7|204597.7|204687.7|204597.7|204687.7|204597.7|1
1738902900000|2025-02-07 04:35:00|204758.2|204506.4|204691.6|204601.6|204758.2|204601.6|204688.1|204506.4|3
1738902930000|2025-02-07 04:35:30|204695|204605|204695|204605|204695|204605|204695|204605|1
1738902950000|2025-02-07 04:35:50|204696.8|204606.8|204699.4|204609.4|204699.4|204609.4|204696.8|204606.8|2
1738902990000|2025-02-07 04:36:30|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903010000|2025-02-07 04:36:50|204700.2|204610.2|204697.7|204607.7|204700.2|204610.2|204697.7|204607.7|2
1738903040000|2025-02-07 04:37:20|204695|204605|204695|204605|204695|204605|204695|204605|1
1738903060000|2025-02-07 04:37:40|204696|204606|204696|204606|204696|204606|204696|204606|1
1738903100000|2025-02-07 04:38:20|204695|204605|204695|204605|204695|204605|204695|204605|1
1738903120000|2025-02-07 04:38:40|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|204694.8|204604.8|1
1738903150000|2025-02-07 04:39:10|204695|204605|204695|204605|204695|204605|204695|204605|1
1738903160000|2025-02-07 04:39:20|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903170000|2025-02-07 04:39:30|204700.5|204610.5|204700.5|204610.5|204700.5|204610.5|204700.5|204610.5|1
1738903200000|2025-02-07 04:40:00|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903230000|2025-02-07 04:40:30|204699.7|204609.7|204699.7|204609.7|204699.7|204609.7|204699.7|204609.7|1
1738903240000|2025-02-07 04:40:40|204699.4|204609.4|204699.4|204609.4|204699.4|204609.4|204699.4|204609.4|1
1738903260000|2025-02-07 04:41:00|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903280000|2025-02-07 04:41:20|204700.1|204610.1|204700.1|204610.1|204700.1|204610.1|204700.1|204610.1|1
1738903300000|2025-02-07 04:41:40|204700.2|204610.2|204700.2|204610.2|204700.2|204610.2|204700.2|204610.2|1
1738903320000|2025-02-07 04:42:00|204778.8|204524.3|204778.8|204524.3|204778.8|204524.3|204778.8|204524.3|1
1738903340000|2025-02-07 04:42:20|204700.3|204610.3|204700.3|204610.3|204700.3|204610.3|204700.3|204610.3|1
1738903370000|2025-02-07 04:42:50|204778.8|204524.3|204778.8|204524.3|204778.8|204524.3|204778.8|204524.3|1
1738903380000|2025-02-07 04:43:00|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903390000|2025-02-07 04:43:10|204700.1|204610.1|204700.1|204610.1|204700.1|204610.1|204700.1|204610.1|1
1738903420000|2025-02-07 04:43:40|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903450000|2025-02-07 04:44:10|204700.9|204610.9|204700.9|204610.9|204700.9|204610.9|204700.9|204610.9|1
1738903480000|2025-02-07 04:44:40|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903500000|2025-02-07 04:45:00|204700.8|204610.8|204700.8|204610.8|204700.8|204610.8|204700.8|204610.8|1
1738903540000|2025-02-07 04:45:40|204780.9|204528.9|204778.3|204525.2|204780.9|204528.9|204778.3|204525.2|2
1738903550000|2025-02-07 04:45:50|204778.2||204778.2||204778.2||204778.2||1
1738903560000|2025-02-07 04:46:00|204700.5|204610.5|204700.3|204610.3|204700.5|204610.5|204700.3|204610.3|2
1738903590000|2025-02-07 04:46:30|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903610000|2025-02-07 04:46:50|204699.5|204609.5|204699.5|204609.5|204699.5|204609.5|204699.5|204609.5|1
1738903620000|2025-02-07 04:47:00|204699.7|204609.7|204699.7|204609.7|204699.7|204609.7|204699.7|204609.7|1
1738903640000|2025-02-07 04:47:20|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903780000|2025-02-07 04:49:40|204699.6|204609.6|204699.6|204609.6|204699.6|204609.6|204699.6|204609.6|1
1738903810000|2025-02-07 04:50:10|204700|204610|204700|204610|204700|204610|204700|204610|1
1738903830000|2025-02-07 04:50:30|204699.9|204609.9|204699.9|204609.9|204699.9|204609.9|204699.9|204609.9|1
1738903880000|2025-02-07 04:51:20|204785|204521.6|204784.5|204521.2|204787.5|204524.1|204784.5|204521.2|3
1738903890000|2025-02-07 04:51:30|204695|204605|204696|204606|204696|204606|204695|204605|2
1738903930000|2025-02-07 04:52:10|204784.5|204521.2|204784.5|204521.2|204784.5|204521.2|204784.5|204521.2|1
1738903940000|2025-02-07 04:52:20|204788.2|204525|204733|204643|204788.2|204643|204733|204525|2
1738903960000|2025-02-07 04:52:40|204731|204641|204734|204644|204734|204644|204731|204641|3
1738903980000|2025-02-07 04:53:00|204730|204640|204730|204640|204730|204640|204730|204640|1
1738903990000|2025-02-07 04:53:10|204731.2|204641.2|204731.2|204641.2|204731.2|204641.2|204731.2|204641.2|1
1738904020000|2025-02-07 04:53:40|204730|204640|204730|204640|204730|204640|204730|204640|1
1738904050000|2025-02-07 04:54:10|204734.3|204644.3|204734.3|204644.3|204734.3|204644.3|204734.3|204644.3|1
1738904080000|2025-02-07 04:54:40|204730|204640|204730|204640|204730|204640|204730|204640|1
1738904100000|2025-02-07 04:55:00|204731|204641|204731|204641|204731|204641|204731|204641|1
1738904120000|2025-02-07 04:55:20|204732.1|204642.1|204732.1|204642.1|204732.1|204642.1|204732.1|204642.1|1
1738904140000|2025-02-07 04:55:40|204730|204640|204730|204640|204730|204640|204730|204640|1
1738904160000|2025-02-07 04:56:00|204731|204641|204731|204641|204731|204641|204731|204641|1
1738904200000|2025-02-07 04:56:40|204817.5|204558|204821.1|204549.2|204821.1|204558|204817.5|204549.2|2
1738904210000|2025-02-07 04:56:50|204816.4|204558.5|204730.4|204640.4|204816.4|204640.4|204730|204558.5|3
1738904250000|2025-02-07 04:57:30|204816.4|204558.6|204816.4|204558.6|204816.4|204558.6|204816.4|204558.6|1
1738904260000|2025-02-07 04:57:40|204816.3|204640|204730|204640|204816.3|204640|204730|204640|2
1738904270000|2025-02-07 04:57:50|204731.2|204641.2|204731.2|204641.2|204731.2|204641.2|204731.2|204641.2|1
1738904280000|2025-02-07 04:58:00|204732.7|204642.7|204732.7|204642.7|204732.7|204642.7|204732.7|204642.7|1
1738904290000|2025-02-07 04:58:10|204730.1|204640.1|204731.2|204641.2|204731.2|204641.2|204730.1|204640.1|2
1738904320000|2025-02-07 04:58:40|204730|204640|204730.6|204640.6|204731.1|204641.1|204730|204640|3
1738904360000|2025-02-07 04:59:20|204816|204558.4|204816|204558.4|204816|204558.4|204816|204558.4|1
1738904380000|2025-02-07 04:59:40|204733.8|204643.8|204731.9|204641.9|204733.8|204643.8|204731.9|204641.9|2
1738904400000|2025-02-07 05:00:00|204725.7|204635.7|204723.2|204633.2|204725.7|204635.7|204723.2|204633.2|2
1738904430000|2025-02-07 05:00:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904450000|2025-02-07 05:00:50|204724.6|204634.6|204724.6|204634.6|204724.6|204634.6|204724.6|204634.6|1
1738904510000|2025-02-07 05:01:50|204724.2|204634.2|204724.2|204634.2|204724.2|204634.2|204724.2|204634.2|1
1738904520000|2025-02-07 05:02:00|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904530000|2025-02-07 05:02:10|204728|204638|204731.2|204641.2|204731.2|204641.2|204728|204638|2
1738904560000|2025-02-07 05:02:40|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904570000|2025-02-07 05:02:50|204725.4|204635.4|204725.4|204635.4|204725.4|204635.4|204725.4|204635.4|1
1738904610000|2025-02-07 05:03:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904620000|2025-02-07 05:03:40|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|1
1738904640000|2025-02-07 05:04:00|204733.7|204643.7|204729.1|204639.1|204733.7|204643.7|204729.1|204639.1|2
1738904660000|2025-02-07 05:04:20|204734.2|204644.2|204734.2|204644.2|204734.2|204644.2|204734.2|204644.2|1
1738904700000|2025-02-07 05:05:00|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904720000|2025-02-07 05:05:20|204728.7|204638.7|204728.7|204638.7|204728.7|204638.7|204728.7|204638.7|1
1738904750000|2025-02-07 05:05:50|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904770000|2025-02-07 05:06:10|204728.6|204638.6|204728.6|204638.6|204728.6|204638.6|204728.6|204638.6|1
1738904800000|2025-02-07 05:06:40|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904830000|2025-02-07 05:07:10|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|1
1738904860000|2025-02-07 05:07:40|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904880000|2025-02-07 05:08:00|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|1
1738904910000|2025-02-07 05:08:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904940000|2025-02-07 05:09:00|204728.6|204638.6|204728.6|204638.6|204728.6|204638.6|204728.6|204638.6|1
1738904970000|2025-02-07 05:09:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738904990000|2025-02-07 05:09:50|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|204728.4|204638.4|1
1738905020000|2025-02-07 05:10:20|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905050000|2025-02-07 05:10:50|204728.3|204638.3|204728.3|204638.3|204728.3|204638.3|204728.3|204638.3|1
1738905090000|2025-02-07 05:11:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905100000|2025-02-07 05:11:40|204731.5|204641.5|204731.5|204641.5|204731.5|204641.5|204731.5|204641.5|1
1738905120000|2025-02-07 05:12:00|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|1
1738905140000|2025-02-07 05:12:20|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905160000|2025-02-07 05:12:40|204731.3|204641.3|204731.3|204641.3|204731.3|204641.3|204731.3|204641.3|1
1738905190000|2025-02-07 05:13:10|204821.1|204558|204725|204635|204821.1|204635|204725|204558|2
1738905210000|2025-02-07 05:13:30|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|1
1738905240000|2025-02-07 05:14:00|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905270000|2025-02-07 05:14:30|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|1
1738905300000|2025-02-07 05:15:00|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905320000|2025-02-07 05:15:20|204728.3|204638.3|204728.3|204638.3|204728.3|204638.3|204728.3|204638.3|1
1738905350000|2025-02-07 05:15:50|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905380000|2025-02-07 05:16:20|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|1
1738905410000|2025-02-07 05:16:50|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905430000|2025-02-07 05:17:10|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|1
1738905470000|2025-02-07 05:17:50|204818.2|204560.9|204818.2|204560.9|204818.2|204560.9|204818.2|204560.9|1
1738905480000|2025-02-07 05:18:00|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905490000|2025-02-07 05:18:10|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|1
1738905540000|2025-02-07 05:19:00|204818.2|204560.9|204731.4|204641.4|204818.2|204641.4|204731.4|204560.9|2
1738905590000|2025-02-07 05:19:50|204818.2|204560.9|204818.2|204560.9|204818.2|204560.9|204818.2|204560.9|1
1738905600000|2025-02-07 05:20:00|204731.1|204641.1|204728|204638|204731.1|204641.1|204728|204638|2
1738905630000|2025-02-07 05:20:30|204725|204635|204725|204635|204725|204635|204725|204635|1
1738905650000|2025-02-07 05:20:50|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|204728.2|204638.2|1
1738905680000|2025-02-07 05:21:20|204736|204646|204784.4|204694.4|204784.4|204694.4|204736|204646|3
1738905710000|2025-02-07 05:21:50|204780|204690|204780|204690|204784|204694|204780|204690|3
1738905720000|2025-02-07 05:22:00|204784|204694|204784|204694|204784|204694|204784|204694|1
1738905730000|2025-02-07 05:22:10|204787.3|204697.3|204787.3|204697.3|204787.3|204697.3|204787.3|204697.3|1
1738905760000|2025-02-07 05:22:40|204784|204694|204784|204694|204784|204694|204784|204694|1
1738905770000|2025-02-07 05:22:50|204780|204690|204780|204690|204780|204690|204780|204690|1
1738905790000|2025-02-07 05:23:10|204783.4|204693.4|204783.4|204693.4|204783.4|204693.4|204783.4|204693.4|1
1738905820000|2025-02-07 05:23:40|204780|204690|204780|204690|204780|204690|204780|204690|1
1738905840000|2025-02-07 05:24:00|204783.8|204693.8|204783.8|204693.8|204783.8|204693.8|204783.8|204693.8|1
1738905890000|2025-02-07 05:24:50|204780|204690|204780|204690|204780|204690|204780|204690|1
1738905900000|2025-02-07 05:25:00|204791.7|204701.7|204783.9|204693.9|204791.7|204701.7|204783.9|204693.9|2
1738905930000|2025-02-07 05:25:30|204780|204690|204780|204690|204780|204690|204780|204690|1
1738905950000|2025-02-07 05:25:50|204790.8|204700.8|204790.8|204700.8|204790.8|204700.8|204790.8|204700.8|1
1738905960000|2025-02-07 05:26:00|204804|204714|204844.5|204678.8|204844.5|204718|204804|204678.8|3
1738906010000|2025-02-07 05:26:50|204883.6|204626.3|204883.6|204626.3|204883.6|204626.3|204883.6|204626.3|1
1738906020000|2025-02-07 05:27:00|204880.7|204629.1|204801.5|204711.5|204880.7|204711.5|204801.5|204625.5|5
1738906030000|2025-02-07 05:27:10|204803.8|204713.8|204803.8|204713.8|204803.8|204713.8|204803.8|204713.8|1
1738906050000|2025-02-07 05:27:30|204795|204705|204795|204705|204795|204705|204795|204705|1
1738906070000|2025-02-07 05:27:50|204822.6|204665.4|204822.6|204665.4|204822.6|204665.4|204822.6|204665.4|1
1738906120000|2025-02-07 05:28:40|204857.7|204606.2|204857.7|204606.2|204857.7|204606.2|204857.7|204606.2|1
1738906140000|2025-02-07 05:29:00|204822.6|204665.4|204822.6|204665.4|204822.6|204665.4|204822.6|204665.4|1
1738906170000|2025-02-07 05:29:30|204795|204705|204795|204705|204795|204705|204795|204705|1
1738906180000|2025-02-07 05:29:40|204853.9|204602.4|204853.9|204602.4|204853.9|204602.4|204853.9|204602.4|1
1738906190000|2025-02-07 05:29:50|204821.3|204664.1|204821.3|204664.1|204821.3|204664.1|204821.3|204664.1|1
1738906200000|2025-02-07 05:30:00|204813.5|204663|204797.9|204707.9|204813.5|204708.2|204797.9|204661.9|4
1738906230000|2025-02-07 05:30:30|204790|204700|204773.8|204596.6|204790|204700|204772.4|204595.2|5
1738906240000|2025-02-07 05:30:40|204772.3|204595.1|204729.2|204639.2|204772.3|204639.2|204729.2|204591.9|6
1738906270000|2025-02-07 05:31:10|204729.5|204639.5|204729.5|204639.5|204729.5|204639.5|204729.5|204639.5|1
1738906290000|2025-02-07 05:31:30|204729|204639|204729|204639|204729|204639|204729|204639|1
1738906320000|2025-02-07 05:32:00|204728|204638|204728|204638|204728|204638|204728|204638|1
1738906330000|2025-02-07 05:32:10|204728.8|204638.8|204728.8|204638.8|204728.8|204638.8|204728.8|204638.8|1
1738906360000|2025-02-07 05:32:40|204728|204638|204728|204638|204728|204638|204728|204638|1
1738906440000|2025-02-07 05:34:00|204727.8|204637.8|204727.8|204637.8|204727.8|204637.8|204727.8|204637.8|1
1738906480000|2025-02-07 05:34:40|204728|204638|204728|204638|204728|204638|204728|204638|1
1738906490000|2025-02-07 05:34:50|204727.8|204637.8|204727.8|204637.8|204727.8|204637.8|204727.8|204637.8|1
1738906520000|2025-02-07 05:35:20|204727.7|204637.7|204727.7|204637.7|204727.7|204637.7|204727.7|204637.7|1
1738906540000|2025-02-07 05:35:40|204728|204638|204728|204638|204728|204638|204728|204638|1
1738906550000|2025-02-07 05:35:50|204728.1|204638.1|204702.3|204612.3|204728.1|204638.1|204697.3|204607.3|6
1738906580000|2025-02-07 05:36:20|204703.5|204613.5|204703.5|204613.5|204703.5|204613.5|204703.5|204613.5|1
1738906600000|2025-02-07 05:36:40|204707|204617|204703.5|204613.5|204707|204617|204703.5|204613.5|2
1738906610000|2025-02-07 05:36:50|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906620000|2025-02-07 05:37:00|204697.9|204607.9|204701.2|204611.2|204701.2|204611.2|204697.9|204607.9|2
1738906640000|2025-02-07 05:37:20|204703.8|204613.8|204701.1|204611.1|204703.8|204613.8|204701.1|204611.1|2
1738906650000|2025-02-07 05:37:30|204703.7|204613.7|204703.7|204613.7|204703.7|204613.7|204703.7|204613.7|1
1738906680000|2025-02-07 05:38:00|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906700000|2025-02-07 05:38:20|204703.1|204613.1|204703.1|204613.1|204703.1|204613.1|204703.1|204613.1|1
1738906720000|2025-02-07 05:38:40|204699.9|204609.9|204700.2|204610.2|204700.2|204610.2|204697.6|204607.6|3
1738906750000|2025-02-07 05:39:10|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906780000|2025-02-07 05:39:40|204700.4|204610.4|204700.4|204610.4|204700.4|204610.4|204700.4|204610.4|1
1738906810000|2025-02-07 05:40:10|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906830000|2025-02-07 05:40:30|204704.4|204614.4|204704.4|204614.4|204704.4|204614.4|204704.4|204614.4|1
1738906870000|2025-02-07 05:41:10|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906890000|2025-02-07 05:41:30|204702.4|204612.4|204702.4|204612.4|204702.4|204612.4|204702.4|204612.4|1
1738906920000|2025-02-07 05:42:00|204708.9|204618.9|204708.9|204618.9|204708.9|204618.9|204708.9|204618.9|1
1738906930000|2025-02-07 05:42:10|204704.5|204614.5|204704.5|204614.5|204704.5|204614.5|204704.5|204614.5|1
1738906950000|2025-02-07 05:42:30|204700|204610|204700|204610|204700|204610|204700|204610|1
1738906980000|2025-02-07 05:43:00|204704|204614|204704|204614|204704|204614|204704|204614|1
1738907010000|2025-02-07 05:43:30|204700|204610|204700|204610|204700|204610|204700|204610|1
1738907030000|2025-02-07 05:43:50|204708.2|204618.2|204710.2|204620.2|204712.9|204622.9|204708.2|204618.2|3
1738907040000|2025-02-07 05:44:00|204716.9|204626.9|204766.3|204676.3|204777.1|204687.1|204716.9|204626.9|12
1738907050000|2025-02-07 05:44:10|204771.6|204681.6|204763.5|204673.5|204771.6|204681.6|204763.5|204673.5|3
1738907070000|2025-02-07 05:44:30|204759.1|204669.1|204755.8|204665.8|204759.1|204669.1|204754.3|204664.3|3
1738907110000|2025-02-07 05:45:10|204842.5|204591|204785|204635|204842.5|204635|204785|204591|2
1738907120000|2025-02-07 05:45:20|204751.7|204661.7|204748.4|204658.4|204751.7|204661.7|204748.4|204658.4|2
1738907130000|2025-02-07 05:45:30|204748.1|204658.1|204748.1|204658.1|204748.1|204658.1|204748.1|204658.1|1
1738907150000|2025-02-07 05:45:50|204747.7|204657.7|204747.7|204657.7|204747.7|204657.7|204747.7|204657.7|1
1738907160000|2025-02-07 05:46:00|204749.6|204659.6|204748.7|204658.7|204749.6|204659.6|204748.7|204658.7|2
1738907170000|2025-02-07 05:46:10|204747.1|204657.1|204747.1|204657.1|204747.1|204657.1|204747.1|204657.1|1
1738907190000|2025-02-07 05:46:30|204747.5|204657.5|204745|204655|204747.5|204657.5|204745|204655|2
1738907220000|2025-02-07 05:47:00|204747.7|204657.7|204747.7|204657.7|204747.7|204657.7|204747.7|204657.7|1
1738907250000|2025-02-07 05:47:30|204749|204659|204745.5|204655.5|204749|204659|204745|204655|3
1738907260000|2025-02-07 05:47:40|204751.2|204661.2|204753.7|204663.7|204753.7|204663.7|204751.2|204661.2|3
1738907280000|2025-02-07 05:48:00|204759.8|204669.8|204760.3|204670.3|204764.1|204674.1|204759.8|204669.8|3
1738907320000|2025-02-07 05:48:40|204755|204665|204761.8|204671.8|204767.2|204677.2|204755|204665|3
1738907350000|2025-02-07 05:49:10|204755|204665|204755|204665|204755|204665|204755|204665|1
1738907370000|2025-02-07 05:49:30|204760.6|204670.6|204760.6|204670.6|204760.6|204670.6|204760.6|204670.6|1
1738907400000|2025-02-07 05:50:00|204767.4|204677.4|204764.4|204674.4|204769.7|204679.7|204764.4|204674.4|4
1738907410000|2025-02-07 05:50:10|204764.5|204674.5|204764.5|204674.5|204764.5|204674.5|204764.5|204674.5|1
1738907440000|2025-02-07 05:50:40|204759|204669|204758.5|204668.5|204759|204669|204758.5|204668.5|2
1738907450000|2025-02-07 05:50:50|204764.2|204674.2|204764.2|204674.2|204764.2|204674.2|204764.2|204674.2|1
1738907510000|2025-02-07 05:51:50|204858.3|204601|204766.5|204676.5|204858.3|204676.5|204766.5|204601|2
1738907520000|2025-02-07 05:52:00|204763.8|204673.8|204763.8|204673.8|204763.8|204673.8|204763.8|204673.8|1
1738907530000|2025-02-07 05:52:10|204770.2|204680.2|204839.6|204749.6|204839.6|204749.6|204770.2|204680.2|6
1738907540000|2025-02-07 05:52:20|204845.2|204755.2|204885.7|204795.7|204893.4|204803.4|204845.2|204755.2|5
1738907550000|2025-02-07 05:52:30|204891.1|204801.1|204891.6|204801.6|204891.6|204801.6|204884.1|204794.1|3
1738907560000|2025-02-07 05:52:40|204884.6|204794.6|204885.4|204795.4|204891.7|204801.7|204884.6|204794.6|3
1738907570000|2025-02-07 05:52:50|204891.3|204801.3|204884.7|204794.7|204891.3|204801.3|204884.7|204794.7|2
1738907580000|2025-02-07 05:53:00|204885.5|204795.5|204884.6|204794.6|204885.5|204795.5|204884.6|204794.6|2
1738907590000|2025-02-07 05:53:10|204886.9|204796.9|204892.3|204802.3|204899.1|204809.1|204886.9|204796.9|4
1738907600000|2025-02-07 05:53:20|204888.9|204798.9|204887.2|204797.2|204888.9|204798.9|204887.2|204797.2|2
1738907610000|2025-02-07 05:53:30|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|1
1738907640000|2025-02-07 05:54:00|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|204883.4|204793.4|1
1738907670000|2025-02-07 05:54:30|204885|204795|204885|204795|204885|204795|204885|204795|1
1738907700000|2025-02-07 05:55:00|204884|204794|204884|204794|204884|204794|204884|204794|1
1738907730000|2025-02-07 05:55:30|204885|204795|204885|204795|204885|204795|204885|204795|1
1738907750000|2025-02-07 05:55:50|204883.6|204793.6|204883.6|204793.6|204883.6|204793.6|204883.6|204793.6|1
1738907780000|2025-02-07 05:56:20|204885|204795|204885|204795|204885|204795|204885|204795|1
1738907810000|2025-02-07 05:56:50|204884.6|204794.6|204884.6|204794.6|204884.6|204794.6|204884.6|204794.6|1
1738907850000|2025-02-07 05:57:30|204885|204795|204885|204795|204885|204795|204885|204795|1
1738907860000|2025-02-07 05:57:40|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|204884.7|204794.7|1
1738907880000|2025-02-07 05:58:00|204884.8|204794.8|204889.2|204799.2|204889.2|204799.2|204884.8|204794.8|2
1738907890000|2025-02-07 05:58:10|204886|204796|204886.7|204796.7|204892|204802|204886|204796|3
1738907930000|2025-02-07 05:58:50|204884.4|204794.4|204853.7|204763.7|204884.4|204794.4|204836.2|204746.2|3
1738907940000|2025-02-07 05:59:00|204854.4|204764.4|204855.9|204765.9|204855.9|204765.9|204854.4|204764.4|2
1738907950000|2025-02-07 05:59:10|204855.2|204765.2|204855.2|204765.2|204855.2|204765.2|204855.2|204765.2|1
1738907970000|2025-02-07 05:59:30|204855.9|204765.9|204856|204766|204856|204766|204855.9|204765.9|2
1738908000000|2025-02-07 06:00:00|204852.6|204762.6|204855.5|204765.5|204855.9|204765.9|204850.9|204760.9|4
1738908030000|2025-02-07 06:00:30|204855|204765|204855|204765|204855|204765|204855|204765|1
1738908050000|2025-02-07 06:00:50|204856.4|204766.4|204856.4|204766.4|204856.4|204766.4|204856.4|204766.4|1
1738908060000|2025-02-07 06:01:00|204851.1|204761.1|204854.5|204764.5|204854.8|204764.8|204851.1|204761.1|3
1738908090000|2025-02-07 06:01:30|204939|204676|204860.5|204770.5|204939|204770.5|204860.5|204676|2
1738908100000|2025-02-07 06:01:40|204860.1|204770.1|204859.7|204769.7|204866.3|204776.3|204859.1|204769.1|6
1738908120000|2025-02-07 06:02:00|204866.3|204776.3|204860.2|204770.2|204866.3|204776.3|204860.2|204770.2|2
1738908150000|2025-02-07 06:02:30|204845.8|204755.8|204853.7|204763.7|204853.7|204763.7|204845.8|204755.8|2
1738908160000|2025-02-07 06:02:40|204854|204764|204860.1|204770.1|204860.1|204770.1|204854|204764|2
1738908170000|2025-02-07 06:02:50|204859.7|204769.7|204859.7|204769.7|204859.7|204769.7|204859.7|204769.7|1
1738908180000|2025-02-07 06:03:00|204855.6|204765.6|204855.6|204765.6|204855.6|204765.6|204855.6|204765.6|1
1738908220000|2025-02-07 06:03:40|204855|204765|204855|204765|204855|204765|204855|204765|1
1738908230000|2025-02-07 06:03:50|204856.1|204766.1|204856.1|204766.1|204856.1|204766.1|204856.1|204766.1|1
1738908270000|2025-02-07 06:04:30|204855|204765|204855|204765|204855|204765|204855|204765|1
1738908290000|2025-02-07 06:04:50|204857.3|204767.3|204857.3|204767.3|204857.3|204767.3|204857.3|204767.3|1
1738908310000|2025-02-07 06:05:10|204858.4|204768.4|204858.4|204768.4|204858.4|204768.4|204858.4|204768.4|1
1738908320000|2025-02-07 06:05:20|204943.3|204686|204855|204765|204943.3|204765|204855|204686|2
1738908340000|2025-02-07 06:05:40|204856|204766|204856|204766|204856|204766|204856|204766|1
1738908380000|2025-02-07 06:06:20|204851.9|204761.9|204851.9|204761.9|204851.9|204761.9|204847.9|204757.9|3
1738908410000|2025-02-07 06:06:50|204855|204765|204855|204765|204855|204765|204855|204765|1
1738908430000|2025-02-07 06:07:10|204851|204761|204851|204761|204851|204761|204851|204761|1
1738908470000|2025-02-07 06:07:50|204855|204765|204855|204765|204855|204765|204855|204765|1
1738908490000|2025-02-07 06:08:10|204843.7|204753.7|204848.3|204758.3|204848.3|204758.3|204843.7|204753.7|3
1738908520000|2025-02-07 06:08:40|204853|204763|204853|204763|204853|204763|204853|204763|1
1738908540000|2025-02-07 06:09:00|204848.2|204758.2|204848.2|204758.2|204848.2|204758.2|204848.2|204758.2|1
1738908550000|2025-02-07 06:09:10|204838.2|204748.2|204833.8|204743.8|204838.2|204748.2|204828.4|204738.4|3
1738908590000|2025-02-07 06:09:50|204835.5|204745.5|204835.8|204745.8|204835.8|204745.8|204835.5|204745.5|2
1738908600000|2025-02-07 06:10:00|204832.8|204742.8|204834.3|204744.3|204835.3|204745.3|204832.8|204742.8|4
1738908610000|2025-02-07 06:10:10|204837.2|204747.2|204837.2|204747.2|204837.2|204747.2|204837.2|204747.2|1
1738908650000|2025-02-07 06:10:50|204840|204750|204850.1|204760.1|204850.6|204760.6|204840|204750|4
1738908670000|2025-02-07 06:11:10|204842|204752|204848.3|204758.3|204848.3|204758.3|204842|204752|2
1738908680000|2025-02-07 06:11:20|204841.4|204751.4|204845.4|204755.4|204845.4|204755.4|204841.4|204751.4|3
1738908690000|2025-02-07 06:11:30|204839.6|204749.6|204845.4|204755.4|204845.4|204755.4|204839.1|204749.1|3
1738908700000|2025-02-07 06:11:40|204844.1|204754.1|204844.1|204754.1|204844.1|204754.1|204844.1|204754.1|1
1738908720000|2025-02-07 06:12:00|204836.7|204746.7|204843.3|204753.3|204843.3|204753.3|204836.7|204746.7|2
1738908760000|2025-02-07 06:12:40|204846|204756|204846|204756|204846|204756|204846|204756|1
1738908770000|2025-02-07 06:12:50|204845.6|204755.6|204843.7|204753.7|204849.6|204759.6|204836.9|204746.9|16
1738908780000|2025-02-07 06:13:00|204836.1|204746.1|204843.2|204753.2|204843.2|204753.2|204836.1|204746.1|2
1738908790000|2025-02-07 06:13:10|204834.2|204744.2|204830.4|204740.4|204834.2|204744.2|204825|204735|5
1738908830000|2025-02-07 06:13:50|204832.5|204742.5|204832.5|204742.5|204832.5|204742.5|204832.5|204742.5|1
1738908860000|2025-02-07 06:14:20|204826|204736|204830.1|204740.1|204830.1|204740.1|204826|204736|2
1738908900000|2025-02-07 06:15:00|204831.8|204741.8|204831.8|204741.8|204831.8|204741.8|204831.8|204741.8|1
1738908910000|2025-02-07 06:15:10|204832.9|204742.9|204832.9|204742.9|204832.9|204742.9|204832.9|204742.9|1
1738908930000|2025-02-07 06:15:30|204835|204745|204835|204745|204835|204745|204835|204745|1
1738908950000|2025-02-07 06:15:50|204831.3|204741.3|204831.3|204741.3|204831.3|204741.3|204831.3|204741.3|1
1738908960000|2025-02-07 06:16:00|204824.2|204734.2|204831.5|204741.5|204831.5|204741.5|204824.2|204734.2|2
1738908980000|2025-02-07 06:16:20|204833.9|204743.9|204833.3|204743.3|204833.9|204743.9|204833.3|204743.3|2
1738909000000|2025-02-07 06:16:40|204838|204748|204867.5|204777.5|204867.5|204777.5|204838|204748|5
1738909010000|2025-02-07 06:16:50|204868|204778|204868|204778|204868|204778|204868|204778|1
1738909030000|2025-02-07 06:17:10|204869|204779|204869|204779|204869|204779|204869|204779|1
1738909060000|2025-02-07 06:17:40|204868.4|204778.4|204868.4|204778.4|204868.4|204778.4|204868.4|204778.4|1
1738909110000|2025-02-07 06:18:30|204945.1|204687.9|204868.1|204778.1|204945.1|204778.1|204868.1|204687.9|2
1738909120000|2025-02-07 06:18:40|204868.4|204778.4|204872.7|204782.7|204872.7|204782.7|204868.4|204778.4|4
1738909130000|2025-02-07 06:18:50|204863.3|204773.3|204867.9|204777.9|204867.9|204777.9|204862.8|204772.8|3
1738909160000|2025-02-07 06:19:20|204864.5|204774.5|204864.5|204774.5|204864.5|204774.5|204864.5|204774.5|1
1738909180000|2025-02-07 06:19:40|204866.2|204776.2|204868|204778|204868|204778|204866.2|204776.2|2
1738909190000|2025-02-07 06:19:50|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|1
1738909210000|2025-02-07 06:20:10|204861.5|204771.5|204857.6|204767.6|204861.5|204771.5|204852.9|204762.9|6
1738909230000|2025-02-07 06:20:30|204848.4|204758.4|204855|204765|204855|204765|204848.4|204758.4|2
1738909240000|2025-02-07 06:20:40|204847.4|204757.4|204847.4|204757.4|204847.4|204757.4|204847.4|204757.4|1
1738909250000|2025-02-07 06:20:50|204854|204764|204853.2|204763.2|204854|204764|204853.2|204763.2|2
1738909260000|2025-02-07 06:21:00|204845.3|204755.3|204837.4|204747.4|204845.3|204755.3|204832.8|204742.8|3
1738909270000|2025-02-07 06:21:10|204831.4|204741.4|204836.6|204746.6|204836.6|204746.6|204831.4|204741.4|2
1738909320000|2025-02-07 06:22:00|204906.7|204655.2|204840|204750|204906.7|204750|204840|204655.2|2
1738909330000|2025-02-07 06:22:10|204837.2|204747.2|204837.2|204747.2|204837.2|204747.2|204837.2|204747.2|1
1738909360000|2025-02-07 06:22:40|204840|204750|204840|204750|204840|204750|204840|204750|1
1738909380000|2025-02-07 06:23:00|204838.3|204748.3|204838.3|204748.3|204838.3|204748.3|204838.3|204748.3|1
1738909390000|2025-02-07 06:23:10|204841.1|204751.1|204871.5|204781.5|204871.5|204781.5|204841.1|204751.1|3
1738909400000|2025-02-07 06:23:20|204863.8|204773.8|204867.4|204777.4|204869|204779|204863|204773|4
1738909440000|2025-02-07 06:24:00|204865.4|204775.4|204867.1|204777.1|204867.1|204777.1|204861.8|204771.8|4
1738909460000|2025-02-07 06:24:20|204865.4|204775.4|204865.6|204775.6|204865.6|204775.6|204862|204772|3
1738909470000|2025-02-07 06:24:30|204861.8|204771.8|204865.3|204775.3|204865.3|204775.3|204861.8|204771.8|2
1738909480000|2025-02-07 06:24:40|204860.2|204770.2|204864.4|204774.4|204864.4|204774.4|204854.9|204764.9|5
1738909510000|2025-02-07 06:25:10|204861|204771|204864.1|204774.1|204864.1|204774.1|204861|204771|2
1738909520000|2025-02-07 06:25:20|204860.9|204770.9|204860.9|204770.9|204860.9|204770.9|204860.9|204770.9|1
1738909530000|2025-02-07 06:25:30|204862.5|204772.5|204862.5|204772.5|204862.5|204772.5|204862.5|204772.5|1
1738909560000|2025-02-07 06:26:00|204895|204745|204858.6|204768.6|204895|204768.6|204853.8|204745|4
1738909570000|2025-02-07 06:26:10|204852.6|204762.6|204857.9|204767.9|204857.9|204767.9|204852.6|204762.6|3
1738909580000|2025-02-07 06:26:20|204868.3|204778.3|204868.1|204778.1|204869.5|204779.5|204862.2|204772.2|7
1738909600000|2025-02-07 06:26:40|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|204868.5|204778.5|1
1738909610000|2025-02-07 06:26:50|204859.6|204769.6|204844.7|204754.7|204859.6|204769.6|204835.2|204745.2|4
1738909620000|2025-02-07 06:27:00|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|1
1738909660000|2025-02-07 06:27:40|204850|204760|204855|204765|204855|204765|204850|204760|3
1738909680000|2025-02-07 06:28:00|204850.2|204760.2|204850.5|204760.5|204850.5|204760.5|204847.1|204757.1|3
1738909700000|2025-02-07 06:28:20|204846.4|204756.4|204849.3|204759.3|204849.3|204759.3|204846.4|204756.4|2
1738909720000|2025-02-07 06:28:40|204846.2|204756.2|204846.2|204756.2|204846.2|204756.2|204846.2|204756.2|1
1738909730000|2025-02-07 06:28:50|204841|204751|204843.9|204753.9|204843.9|204753.9|204841|204751|2
1738909740000|2025-02-07 06:29:00|204845.6|204755.6|204845.6|204755.6|204845.6|204755.6|204845.6|204755.6|1
1738909760000|2025-02-07 06:29:20|204850|204760|204850|204760|204850|204760|204850|204760|1
1738909780000|2025-02-07 06:29:40|204840.5|204750.5|204846.8|204756.8|204846.8|204756.8|204840.5|204750.5|2
1738909790000|2025-02-07 06:29:50|204842.9|204752.9|204846.5|204756.5|204846.5|204756.5|204842.9|204752.9|2
1738909800000|2025-02-07 06:30:00|204838.7|204748.7|204844.3|204754.3|204844.8|204754.8|204837|204747|6
1738909830000|2025-02-07 06:30:30|204850|204760|204850|204760|204850|204760|204850|204760|1
1738909840000|2025-02-07 06:30:40|204848.5|204758.5|204846.5|204756.5|204848.5|204758.5|204842.4|204752.4|3
1738909880000|2025-02-07 06:31:20|204850|204760|204846.2|204756.2|204850|204760|204842.9|204752.9|3
1738909920000|2025-02-07 06:32:00|204850|204760|204850|204760|204850|204760|204850|204760|1
1738909940000|2025-02-07 06:32:20|204847.1|204757.1|204847.1|204757.1|204847.1|204757.1|204847.1|204757.1|1
1738909970000|2025-02-07 06:32:50|204850|204760|204847.2|204757.2|204850|204760|204843.4|204753.4|3
1738910010000|2025-02-07 06:33:30|204850|204760|204850|204760|204850|204760|204850|204760|1
1738910030000|2025-02-07 06:33:50|204848.8|204758.8|204848.8|204758.8|204848.8|204758.8|204848.8|204758.8|1
1738910040000|2025-02-07 06:34:00|204848.2|204758.2|204848.8|204758.8|204848.8|204758.8|204848.2|204758.2|2
1738910070000|2025-02-07 06:34:30|204850|204760|204850|204760|204850|204760|204850|204760|1
1738910080000|2025-02-07 06:34:40|204847.4|204757.4|204847.4|204757.4|204847.4|204757.4|204847.4|204757.4|1
1738910120000|2025-02-07 06:35:20|204930.5|204678.9|204930.5|204678.9|204930.5|204678.9|204930.5|204678.9|1
1738910130000|2025-02-07 06:35:30|204850|204760|204850|204760|204850|204760|204850|204760|1
1738910140000|2025-02-07 06:35:40|204849.9|204759.9|204849.9|204759.9|204849.9|204759.9|204849.9|204759.9|1
1738910150000|2025-02-07 06:35:50|204857.3|204767.3|204869.5|204779.5|204869.9|204779.9|204857.3|204767.3|8
1738910160000|2025-02-07 06:36:00|204872|204782|204871|204781|204872|204782|204871|204781|2
1738910180000|2025-02-07 06:36:20|204875|204785|204875|204785|204875|204785|204875|204785|1
1738910210000|2025-02-07 06:36:50|204871.8|204781.8|204863.8|204773.8|204871.8|204781.8|204859.2|204769.2|4
1738910220000|2025-02-07 06:37:00|204862.8|204772.8|204862.8|204772.8|204862.8|204772.8|204862.8|204772.8|1
1738910230000|2025-02-07 06:37:10|204863.8|204773.8|204863.8|204773.8|204863.8|204773.8|204863.8|204773.8|1
1738910240000|2025-02-07 06:37:20|204868.5|204778.5|204843.9|204753.9|204868.5|204778.5|204836.4|204746.4|3
1738910250000|2025-02-07 06:37:30|204847.2|204757.2|204845.6|204755.6|204847.2|204757.2|204845.6|204755.6|2
1738910280000|2025-02-07 06:38:00|204837.6|204747.6|204815.3|204725.3|204837.6|204747.6|204809.5|204719.5|5
1738910290000|2025-02-07 06:38:10|204813.8|204723.8|204813.8|204723.8|204813.8|204723.8|204813.8|204723.8|1
1738910310000|2025-02-07 06:38:30|204814|204724|204814|204724|204814|204724|204814|204724|1
1738910330000|2025-02-07 06:38:50|204813.1|204723.1|204814.3|204724.3|204814.3|204724.3|204813.1|204723.1|2
1738910340000|2025-02-07 06:39:00|204808.1|204718.1|204808.1|204718.1|204808.1|204718.1|204808.1|204718.1|1
1738910350000|2025-02-07 06:39:10|204814.4|204724.4|204812.8|204722.8|204814.4|204724.4|204812.8|204722.8|2
1738910360000|2025-02-07 06:39:20|204807.6|204717.6|204807.6|204717.6|204807.6|204717.6|204807.6|204717.6|1
1738910370000|2025-02-07 06:39:30|204813.9|204723.9|204813.9|204723.9|204813.9|204723.9|204813.9|204723.9|1
1738910410000|2025-02-07 06:40:10|204812.5|204722.5|204811.5|204721.5|204812.5|204722.5|204811.5|204721.5|2
1738910420000|2025-02-07 06:40:20|204813.5|204723.5|204812.5|204722.5|204813.5|204723.5|204806.7|204716.7|3
1738910440000|2025-02-07 06:40:40|204806.8|204716.8|204812.4|204722.4|204813|204723|204806.2|204716.2|4
1738910470000|2025-02-07 06:41:10|204813.4|204723.4|204813.4|204723.4|204813.4|204723.4|204813.4|204723.4|1
1738910480000|2025-02-07 06:41:20|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|1
1738910550000|2025-02-07 06:42:30|204815.7|204725.7|204815.7|204725.7|204815.7|204725.7|204815.7|204725.7|1
1738910570000|2025-02-07 06:42:50|204808.5|204718.5|204815.6|204725.6|204815.6|204725.6|204808.5|204718.5|2
1738910580000|2025-02-07 06:43:00|204806.5|204716.5|204818.3|204728.3|204818.9|204728.9|204806.5|204716.5|9
1738910590000|2025-02-07 06:43:10|204811.3|204721.3|204818.1|204728.1|204818.1|204728.1|204811.3|204721.3|2
1738910640000|2025-02-07 06:44:00|204815.5|204725.5|204815.5|204725.5|204815.5|204725.5|204815.5|204725.5|1
1738910650000|2025-02-07 06:44:10|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|204817.1|204727.1|1
1738910660000|2025-02-07 06:44:20|204810.6|204720.6|204816.4|204726.4|204816.4|204726.4|204810.6|204720.6|2
1738910670000|2025-02-07 06:44:30|204808|204718|204813.7|204723.7|204813.7|204723.7|204808|204718|2
1738910680000|2025-02-07 06:44:40|204816.4|204726.4|204816.4|204726.4|204816.4|204726.4|204816.4|204726.4|1
1738910700000|2025-02-07 06:45:00|204809.3|204719.3|204816.2|204726.2|204816.2|204726.2|204809.2|204719.2|3
1738910710000|2025-02-07 06:45:10|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|1
1738910740000|2025-02-07 06:45:40|204816|204726|204816|204726|204816|204726|204816|204726|1
1738910750000|2025-02-07 06:45:50|204818.3|204728.3|204818.3|204728.3|204818.3|204728.3|204818.3|204728.3|1
1738910770000|2025-02-07 06:46:10|204823.5|204733.5|204822.7|204732.7|204823.5|204733.5|204822.7|204732.7|2
1738910780000|2025-02-07 06:46:20|204823.4|204733.4|204823.4|204733.4|204823.4|204733.4|204823.4|204733.4|1
1738910810000|2025-02-07 06:46:50|204822|204732|204822|204732|204822|204732|204822|204732|1
1738910820000|2025-02-07 06:47:00|204814.5|204724.5|204810.2|204720.2|204818.5|204728.5|204810.2|204720.2|5
1738910830000|2025-02-07 06:47:10|204816.9|204726.9|204816.9|204726.9|204816.9|204726.9|204816.9|204726.9|1
1738910860000|2025-02-07 06:47:40|204817|204727|204817|204727|204817|204727|204817|204727|1
1738910880000|2025-02-07 06:48:00|204815.5|204725.5|204816.4|204726.4|204816.9|204726.9|204815.5|204725.5|3
1738910920000|2025-02-07 06:48:40|204815.5|204725.5|204815.5|204725.5|204815.5|204725.5|204815.5|204725.5|1
1738910940000|2025-02-07 06:49:00|204816.6|204726.6|204816.5|204726.5|204816.6|204726.6|204816.5|204726.5|2
1738910960000|2025-02-07 06:49:20|204817.3|204727.3|204817.3|204727.3|204817.3|204727.3|204817.3|204727.3|1
1738910970000|2025-02-07 06:49:30|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|204816.6|204726.6|1
1738911000000|2025-02-07 06:50:00|204817|204727|204816.5|204726.5|204817|204727|204816.5|204726.5|2
1738911010000|2025-02-07 06:50:10|204817.7|204727.7|204817.7|204727.7|204817.7|204727.7|204817.7|204727.7|1
1738911040000|2025-02-07 06:50:40|204816.5|204726.5|204816.5|204726.5|204816.5|204726.5|204816.5|204726.5|1
1738911060000|2025-02-07 06:51:00|204817.3|204727.3|204817.3|204727.3|204817.3|204727.3|204817.3|204727.3|1
1738911090000|2025-02-07 06:51:30|204810.1|204720.1|204821.5|204731.5|204821.5|204731.5|204810.1|204720.1|2
1738911110000|2025-02-07 06:51:50|204820.5|204730.5|204820.5|204730.5|204820.5|204730.5|204820.5|204730.5|1
1738911120000|2025-02-07 06:52:00|204817.5|204727.5|204817.5|204727.5|204817.5|204727.5|204817.5|204727.5|1
1738911130000|2025-02-07 06:52:10|204820|204730|204820|204730|204820|204730|204820|204730|1
1738911140000|2025-02-07 06:52:20|204821.7|204731.7|204821.7|204731.7|204821.7|204731.7|204821.7|204731.7|1
1738911150000|2025-02-07 06:52:30|204813.3|204723.3|204812.3|204722.3|204813.3|204723.3|204812.3|204722.3|2
1738911160000|2025-02-07 06:52:40|204815.9|204725.9|204815.9|204725.9|204815.9|204725.9|204815.9|204725.9|1
1738911180000|2025-02-07 06:53:00|204814.4|204724.4|204814.4|204724.4|204814.4|204724.4|204814.4|204724.4|1
1738911190000|2025-02-07 06:53:10|204812.5|204722.5|204812.5|204722.5|204812.5|204722.5|204812.5|204722.5|1
1738911200000|2025-02-07 06:53:20|204811|204721|204811|204721|204811|204721|204811|204721|1
1738911210000|2025-02-07 06:53:30|204814.7|204724.7|204814.7|204724.7|204814.7|204724.7|204814.7|204724.7|1
1738911250000|2025-02-07 06:54:10|204811|204721|204811|204721|204811|204721|204811|204721|1
1738911260000|2025-02-07 06:54:20|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|1
1738911270000|2025-02-07 06:54:30|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|204814.5|204724.5|1
1738911300000|2025-02-07 06:55:00|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|1
1738911320000|2025-02-07 06:55:20|204811|204721|204814.1|204724.1|204814.1|204724.1|204811|204721|2
1738911360000|2025-02-07 06:56:00|204810|204720|204810|204720|204810|204720|204810|204720|1
1738911380000|2025-02-07 06:56:20|204813.1|204723.1|204813.1|204723.1|204813.1|204723.1|204813.1|204723.1|1
1738911420000|2025-02-07 06:57:00|204810|204720|204810|204720|204810|204720|204810|204720|1
1738911430000|2025-02-07 06:57:10|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|204812.8|204722.8|1
1738911450000|2025-02-07 06:57:30|204805.4|204715.4|204810.7|204720.7|204810.7|204720.7|204805.4|204715.4|3
1738911470000|2025-02-07 06:57:50|204810.9|204720.9|204810.9|204720.9|204810.9|204720.9|204810.9|204720.9|1
1738911480000|2025-02-07 06:58:00|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|204810.5|204720.5|1
1738911500000|2025-02-07 06:58:20|204793.9|204703.9|204793.3|204703.3|204793.9|204703.9|204793.3|204703.3|2
1738911530000|2025-02-07 06:58:50|204800|204710|204800|204710|204800|204710|204800|204710|1
1738911540000|2025-02-07 06:59:00|204797.3|204707.3|204797.3|204707.3|204797.3|204707.3|204797.3|204707.3|1
1738911590000|2025-02-07 06:59:50|204800|204710|204800|204710|204800|204710|204800|204710|1
1738911600000|2025-02-07 07:00:00|204799.7|204709.7|204799.7|204709.7|204802.2|204712.2|204799.7|204709.7|3
1738911630000|2025-02-07 07:00:30|204800|204710|204800|204710|204800|204710|204800|204710|1
1738911660000|2025-02-07 07:01:00|204794.1|204704.1|204797.3|204707.3|204799.1|204709.1|204791.2|204701.2|6
1738911670000|2025-02-07 07:01:10|204793.1|204703.1|204796.2|204706.2|204797.3|204707.3|204793.1|204703.1|3
1738911680000|2025-02-07 07:01:20|204792.1|204702.1|204797.1|204707.1|204797.3|204707.3|204792|204702|6
1738911700000|2025-02-07 07:01:40|204792.1|204702.1|204792.8|204702.8|204802.9|204712.9|204788.9|204698.9|7
1738911710000|2025-02-07 07:01:50|204788.6|204698.6|204792.7|204702.7|204792.7|204702.7|204788.6|204698.6|2
1738911720000|2025-02-07 07:02:00|204788.4|204698.4|204741.7|204651.7|204792.7|204702.7|204733|204643|8
1738911750000|2025-02-07 07:02:30|204740|204650|204736.1|204646.1|204740|204650|204736.1|204646.1|2
1738911780000|2025-02-07 07:03:00|204735|204645|204735|204645|204735|204645|204735|204645|1
1738911800000|2025-02-07 07:03:20|204732.9|204642.9|204732.9|204642.9|204732.9|204642.9|204732.9|204642.9|1
1738911810000|2025-02-07 07:03:30|204728.8|204638.8|204734.9|204644.9|204734.9|204644.9|204728.8|204638.8|2
1738911820000|2025-02-07 07:03:40|204737.5|204647.5|204734.9|204644.9|204737.5|204647.5|204732.4|204642.4|4
1738911830000|2025-02-07 07:03:50|204738.7|204648.7|204741.1|204651.1|204741.1|204651.1|204738.7|204648.7|2
1738911840000|2025-02-07 07:04:00|204738.7|204648.7|204738.7|204648.7|204741.1|204651.1|204738.7|204648.7|5
1738911850000|2025-02-07 07:04:10|204735.6|204645.6|204735.6|204645.6|204735.6|204645.6|204735.6|204645.6|1
1738911860000|2025-02-07 07:04:20|204733|204643|204733|204643|204733|204643|204733|204643|1
1738911870000|2025-02-07 07:04:30|204735.6|204645.6|204738|204648|204738|204648|204735.6|204645.6|2
1738911880000|2025-02-07 07:04:40|204735.6|204645.6|204741.3|204651.3|204741.3|204651.3|204735.6|204645.6|5
1738911890000|2025-02-07 07:04:50|204738.9|204648.9|204738.2|204648.2|204741.3|204651.3|204735.8|204645.8|7
1738911900000|2025-02-07 07:05:00|204733.2|204643.2|204725.9|204635.9|204733.2|204643.2|204725.9|204635.9|3
1738911930000|2025-02-07 07:05:30|204730|204640|204730|204640|204730|204640|204730|204640|1
1738911940000|2025-02-07 07:05:40|204728.4|204638.4|204725.7|204635.7|204728.4|204638.4|204725.7|204635.7|2
1738911950000|2025-02-07 07:05:50|204728.1|204638.1|204728.1|204638.1|204728.1|204638.1|204725.5|204635.5|3
1738911980000|2025-02-07 07:06:20|204730.2|204640.2|204730.2|204640.2|204732.7|204642.7|204730.2|204640.2|3
1738911990000|2025-02-07 07:06:30|204728.1|204638.1|204723.6|204633.6|204728.1|204638.1|204723.6|204633.6|3
1738912030000|2025-02-07 07:07:10|204725|204635|204725|204635|204725|204635|204725|204635|1
1738912050000|2025-02-07 07:07:30|204723.6|204633.6|204725.6|204635.6|204725.6|204635.6|204723.6|204633.6|2
1738912090000|2025-02-07 07:08:10|204725|204635|204725|204635|204725|204635|204725|204635|1
1738912110000|2025-02-07 07:08:30|204726.2|204636.2|204726.2|204636.2|204726.2|204636.2|204726.2|204636.2|1
1738912120000|2025-02-07 07:08:40|204724|204634|204724|204634|204724|204634|204724|204634|1
1738912140000|2025-02-07 07:09:00|204726|204636|204728.6|204638.6|204728.6|204638.6|204726|204636|2
1738912150000|2025-02-07 07:09:10|204731.2|204641.2|204731.2|204641.2|204731.2|204641.2|204726.6|204636.6|5
1738912180000|2025-02-07 07:09:40|204728.9|204638.9|204726.4|204636.4|204728.9|204638.9|204726.4|204636.4|2
1738912200000|2025-02-07 07:10:00|204724.1|204634.1|204718.3|204628.3|204724.1|204634.1|204714.4|204624.4|12
1738912230000|2025-02-07 07:10:30|204714.9|204624.9|204678.3|204588.3|204714.9|204624.9|204678.3|204588.3|3
1738912250000|2025-02-07 07:10:50|204676.1|204586.1|204678.3|204588.3|204678.3|204588.3|204676.1|204586.1|2
1738912260000|2025-02-07 07:11:00|204676.1|204586.1|204678.3|204588.3|204678.3|204588.3|204676.1|204586.1|2
1738912270000|2025-02-07 07:11:10|204680|204590|204672.8|204582.8|204680|204590|204672.8|204582.8|11
1738912280000|2025-02-07 07:11:20|204675.4|204585.4|204672.8|204582.8|204677.8|204587.8|204672.8|204582.8|6
1738912290000|2025-02-07 07:11:30|204667.7|204577.7|204667|204577|204670.6|204580.6|204660.2|204570.2|14
1738912300000|2025-02-07 07:11:40|204660.1|204570.1|204636.9|204546.9|204660.1|204570.1|204636.6|204546.6|6
1738912320000|2025-02-07 07:12:00|204634.8|204544.8|204632.8|204542.8|204637.1|204547.1|204632.8|204542.8|7
1738912330000|2025-02-07 07:12:10|204635.5|204545.5|204623.9|204533.9|204635.5|204545.5|204619.1|204529.1|11
1738912340000|2025-02-07 07:12:20|204625.6|204535.6|204628.8|204538.8|204628.8|204538.8|204625.6|204535.6|2
1738912370000|2025-02-07 07:12:50|204630|204540|204630|204540|204630|204540|204630|204540|1
1738912380000|2025-02-07 07:13:00|204631.7|204541.7|204631.7|204541.7|204631.7|204541.7|204631.7|204541.7|1
1738912400000|2025-02-07 07:13:20|204632.6|204542.6|204631.7|204541.7|204632.6|204542.6|204631.7|204541.7|2
1738912410000|2025-02-07 07:13:30|204630|204540|204630|204540|204630|204540|204630|204540|1
1738912420000|2025-02-07 07:13:40|204635.1|204545.1|204632.2|204542.2|204635.1|204545.1|204632.2|204542.2|2
1738912430000|2025-02-07 07:13:50|204633.2|204543.2|204633.2|204543.2|204633.2|204543.2|204633.2|204543.2|1
1738912440000|2025-02-07 07:14:00|204629.1|204539.1|204629.4|204539.4|204629.4|204539.4|204629.1|204539.1|2
1738912450000|2025-02-07 07:14:10|204625.9|204535.9|204628.7|204538.7|204628.7|204538.7|204625.9|204535.9|2
1738912480000|2025-02-07 07:14:40|204628|204538|204628|204538|204628|204538|204628|204538|1
1738912490000|2025-02-07 07:14:50|204630|204540|204630|204540|204630|204540|204630|204540|1
1738912510000|2025-02-07 07:15:10|204629|204539|204629|204539|204629|204539|204629|204539|1
1738912530000|2025-02-07 07:15:30|204625.7|204535.7|204628.3|204538.3|204628.3|204538.3|204625.7|204535.7|2
1738912550000|2025-02-07 07:15:50|204624.6|204534.6|204624.4|204534.4|204624.6|204534.6|204624.4|204534.4|2
1738912560000|2025-02-07 07:16:00|204627.2|204537.2|204627.4|204537.4|204627.4|204537.4|204627.2|204537.2|2
1738912570000|2025-02-07 07:16:10|204622.2|204532.2|204626.8|204536.8|204626.8|204536.8|204622.2|204532.2|2
1738912580000|2025-02-07 07:16:20|204629.7|204539.7|204629.7|204539.7|204631.4|204541.4|204629.7|204539.7|3
1738912590000|2025-02-07 07:16:30|204631.4|204541.4|204629.7|204539.7|204631.4|204541.4|204629.7|204539.7|12
1738912600000|2025-02-07 07:16:40|204631.4|204541.4|204629.7|204539.7|204631.4|204541.4|204629.7|204539.7|4
1738912610000|2025-02-07 07:16:50|204631.4|204541.4|204636.5|204546.5|204636.5|204546.5|204630|204540|11
1738912620000|2025-02-07 07:17:00|204631.5|204541.5|204625|204535|204631.5|204541.5|204625|204535|3
1738912630000|2025-02-07 07:17:10|204625.4|204535.4|204623.1|204533.1|204627.8|204537.8|204620.8|204530.8|15
1738912640000|2025-02-07 07:17:20|204621.1|204531.1|204621.1|204531.1|204621.1|204531.1|204621.1|204531.1|1
1738912650000|2025-02-07 07:17:30|204623.1|204533.1|204622.8|204532.8|204625.6|204535.6|204620.7|204530.7|9
1738912660000|2025-02-07 07:17:40|204625.3|204535.3|204620.6|204530.6|204625.3|204535.3|204620.6|204530.6|3
1738912670000|2025-02-07 07:17:50|204622.6|204532.6|204620.7|204530.7|204625.1|204535.1|204620.7|204530.7|5
1738912680000|2025-02-07 07:18:00|204616.9|204526.9|204616.4|204526.4|204616.9|204526.9|204614.4|204524.4|3
1738912710000|2025-02-07 07:18:30|204614.4|204524.4|204612.1|204522.1|204614.4|204524.4|204612.1|204522.1|2
1738912720000|2025-02-07 07:18:40|204609.7|204519.7|204605.8|204515.8|204609.7|204519.7|204602.8|204512.8|3
1738912730000|2025-02-07 07:18:50|204601.8|204511.8|204578.9|204488.9|204601.8|204511.8|204578.9|204488.9|6
1738912750000|2025-02-07 07:19:10|204576.4|204486.4|204574.5|204484.5|204581.4|204491.4|204568.4|204478.4|5
1738912780000|2025-02-07 07:19:40|204575|204485|204575|204485|204575|204485|204575|204485|1
1738912790000|2025-02-07 07:19:50|204573.9|204483.9|204573.9|204483.9|204573.9|204483.9|204573.9|204483.9|1
1738912800000|2025-02-07 07:20:00|204578.1|204488.1|204578.1|204488.1|204578.1|204488.1|204578.1|204488.1|1
1738912810000|2025-02-07 07:20:10|204580.5|204490.5|204588.6|204498.6|204588.6|204498.6|204578.1|204488.1|5
1738912820000|2025-02-07 07:20:20|204583.8|204493.8|204574.9|204484.9|204583.8|204493.8|204574.9|204484.9|2
1738912840000|2025-02-07 07:20:40|204578|204488|204580.5|204490.5|204580.5|204490.5|204578|204488|2
1738912850000|2025-02-07 07:20:50|204578|204488|204574.5|204484.5|204578|204488|204574.5|204484.5|2
1738912860000|2025-02-07 07:21:00|204570.9|204480.9|204570.9|204480.9|204570.9|204480.9|204570.9|204480.9|1
1738912890000|2025-02-07 07:21:30|204565.3|204475.3|204505|204415|204565.3|204475.3|204505|204415|3
1738912910000|2025-02-07 07:21:50|204510.6|204420.6|204517.5|204427.5|204521.2|204431.2|204510.6|204420.6|3
1738912920000|2025-02-07 07:22:00|204514.7|204424.7|204503.3|204413.3|204514.7|204424.7|204503.3|204413.3|3
1738912940000|2025-02-07 07:22:20|204500.4|204410.4|204498|204408|204500.4|204410.4|204498|204408|2
1738912960000|2025-02-07 07:22:40|204494.6|204404.6|204470.9|204380.9|204494.6|204404.6|204468.6|204378.6|6
1738912970000|2025-02-07 07:22:50|204460.8|204370.8|204470.9|204380.9|204470.9|204380.9|204460.8|204370.8|2
1738913000000|2025-02-07 07:23:20|204475|204385|204475|204385|204475|204385|204475|204385|1
1738913010000|2025-02-07 07:23:30|204451|204361|204472.9|204382.9|204475|204385|204451|204361|3
1738913040000|2025-02-07 07:24:00|204475|204385|204475|204385|204475|204385|204475|204385|1
1738913060000|2025-02-07 07:24:20|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|1
1738913080000|2025-02-07 07:24:40|204468.5|204378.5|204471.6|204381.6|204471.6|204381.6|204468.5|204378.5|2
1738913100000|2025-02-07 07:25:00|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|1
1738913130000|2025-02-07 07:25:30|204481.4|204391.4|204491.7|204401.7|204495.9|204405.9|204481.4|204391.4|11
1738913140000|2025-02-07 07:25:40|204494.2|204404.2|204497|204407|204497|204407|204491.5|204401.5|9
1738913150000|2025-02-07 07:25:50|204499.1|204409.1|204518|204428|204521.3|204431.3|204499.1|204409.1|8
1738913180000|2025-02-07 07:26:20|204520.9|204430.9|204551.5|204461.5|204551.5|204461.5|204507.9|204417.9|10
1738913190000|2025-02-07 07:26:30|204548.8|204458.8|204546.9|204456.9|204548.9|204458.9|204542.2|204452.2|5
1738913200000|2025-02-07 07:26:40|204523.6|204433.6|204519.8|204429.8|204525.2|204435.2|204519.8|204429.8|4
1738913210000|2025-02-07 07:26:50|204505|204415|204501.8|204411.8|204507.6|204417.6|204501|204411|7
1738913220000|2025-02-07 07:27:00|204498.9|204408.9|204478.2|204388.2|204498.9|204408.9|204478.2|204388.2|6
1738913240000|2025-02-07 07:27:20|204476.9|204386.9|204477.9|204387.9|204479.1|204389.1|204475.4|204385.4|4
1738913250000|2025-02-07 07:27:30|204474.8|204384.8|204473.9|204383.9|204477.8|204387.8|204468.2|204378.2|10
1738913260000|2025-02-07 07:27:40|204476.6|204386.6|204475|204385|204476.6|204386.6|204475|204385|2
1738913270000|2025-02-07 07:27:50|204473.1|204383.1|204473.4|204383.4|204473.4|204383.4|204471.3|204381.3|3
1738913280000|2025-02-07 07:28:00|204470.4|204380.4|204468.6|204378.6|204473.2|204383.2|204468.6|204378.6|4
1738913300000|2025-02-07 07:28:20|204466.5|204376.5|204478.6|204388.6|204478.6|204388.6|204466.5|204376.5|4
1738913310000|2025-02-07 07:28:30|204477.1|204387.1|204475.1|204385.1|204477.1|204387.1|204469.9|204379.9|6
1738913330000|2025-02-07 07:28:50|204478|204388|204498.5|204408.5|204498.5|204408.5|204478|204388|4
1738913340000|2025-02-07 07:29:00|204500|204410|204498.9|204408.9|204502.8|204412.8|204498.9|204408.9|7
1738913350000|2025-02-07 07:29:10|204498|204408|204498|204408|204498|204408|204498|204408|1
1738913390000|2025-02-07 07:29:50|204495|204405|204496.3|204406.3|204496.3|204406.3|204495|204405|2
1738913400000|2025-02-07 07:30:00|204489.5|204399.5|204473.5|204383.5|204489.5|204399.5|204473.5|204383.5|4
1738913410000|2025-02-07 07:30:10|204471|204381|204475.1|204385.1|204479|204389|204471|204381|6
1738913420000|2025-02-07 07:30:20|204470.4|204380.4|204478.7|204388.7|204478.7|204388.7|204470.4|204380.4|2
1738913430000|2025-02-07 07:30:30|204475.6|204385.6|204504.3|204414.3|204504.9|204414.9|204469.9|204379.9|9
1738913440000|2025-02-07 07:30:40|204501.8|204411.8|204490.9|204400.9|204504.5|204414.5|204472.3|204382.3|9
1738913450000|2025-02-07 07:30:50|204487.3|204397.3|204490.6|204400.6|204491.2|204401.2|204487.1|204397.1|8
1738913460000|2025-02-07 07:31:00|204485|204395|204506.7|204416.7|204506.7|204416.7|204485|204395|18
1738913470000|2025-02-07 07:31:10|204504.4|204414.4|204504.1|204414.1|204506.4|204416.4|204504.1|204414.1|3
1738913480000|2025-02-07 07:31:20|204502|204412|204504.4|204414.4|204504.4|204414.4|204502|204412|2
1738913490000|2025-02-07 07:31:30|204506.6|204416.6|204506.6|204416.6|204506.6|204416.6|204506.6|204416.6|1
1738913500000|2025-02-07 07:31:40|204502.9|204412.9|204505.2|204415.2|204505.2|204415.2|204502.9|204412.9|2
1738913510000|2025-02-07 07:31:50|204501.6|204411.6|204498.9|204408.9|204501.6|204411.6|204498.9|204408.9|2
1738913520000|2025-02-07 07:32:00|204501.1|204411.1|204512.2|204422.2|204512.2|204422.2|204499.1|204409.1|3
1738913550000|2025-02-07 07:32:30|204510|204420|204556|204466|204563.2|204473.2|204510|204420|6
1738913560000|2025-02-07 07:32:40|204550.1|204460.1|204532.6|204442.6|204550.1|204460.1|204529.2|204439.2|12
1738913570000|2025-02-07 07:32:50|204530|204440|204508.7|204418.7|204530|204440|204506.7|204416.7|7
1738913580000|2025-02-07 07:33:00|204508.4|204418.4|204496.6|204406.6|204508.4|204418.4|204496.6|204406.6|6
1738913590000|2025-02-07 07:33:10|204496.4|204406.4|204477.7|204387.7|204496.4|204406.4|204475.6|204385.6|11
1738913600000|2025-02-07 07:33:20|204474.5|204384.5|204477.7|204387.7|204478.3|204388.3|204474.5|204384.5|4
1738913610000|2025-02-07 07:33:30|204474.5|204384.5|204477.4|204387.4|204477.8|204387.8|204473.6|204383.6|4
1738913620000|2025-02-07 07:33:40|204474.5|204384.5|204486.5|204396.5|204486.5|204396.5|204474.5|204384.5|6
1738913630000|2025-02-07 07:33:50|204488.5|204398.5|204493.6|204403.6|204494.8|204404.8|204486.6|204396.6|9
1738913640000|2025-02-07 07:34:00|204496.3|204406.3|204530.5|204440.5|204540.3|204450.3|204493.5|204403.5|12
1738913650000|2025-02-07 07:34:10|204529|204439|204529|204439|204529|204439|204526.5|204436.5|3
1738913660000|2025-02-07 07:34:20|204527|204437|204509.4|204419.4|204527|204437|204506.2|204416.2|6
1738913670000|2025-02-07 07:34:30|204505.5|204415.5|204508.7|204418.7|204508.9|204418.9|204504.3|204414.3|5
1738913690000|2025-02-07 07:34:50|204502.9|204412.9|204487.7|204397.7|204502.9|204412.9|204481.9|204391.9|10
1738913700000|2025-02-07 07:35:00|204485.4|204395.4|204485.2|204395.2|204494.4|204404.4|204484.7|204394.7|11
1738913710000|2025-02-07 07:35:10|204488.2|204398.2|204487.3|204397.3|204488.2|204398.2|204487.3|204397.3|2
1738913720000|2025-02-07 07:35:20|204480.9|204390.9|204477.1|204387.1|204485.5|204395.5|204473.5|204383.5|7
1738913730000|2025-02-07 07:35:30|204479.3|204389.3|204476.6|204386.6|204479.3|204389.3|204476.6|204386.6|3
1738913740000|2025-02-07 07:35:40|204472.8|204382.8|204477.7|204387.7|204477.8|204387.8|204472.8|204382.8|4
1738913750000|2025-02-07 07:35:50|204472|204382|204470.2|204380.2|204477.1|204387.1|204468.2|204378.2|6
1738913760000|2025-02-07 07:36:00|204475.8|204385.8|204476.2|204386.2|204481.7|204391.7|204475.8|204385.8|6
1738913770000|2025-02-07 07:36:10|204472.9|204382.9|204476.6|204386.6|204476.6|204386.6|204472.9|204382.9|2
1738913780000|2025-02-07 07:36:20|204475.1|204385.1|204475.1|204385.1|204475.1|204385.1|204475.1|204385.1|1
1738913790000|2025-02-07 07:36:30|204471.7|204381.7|204473.7|204383.7|204473.7|204383.7|204471|204381|3
1738913800000|2025-02-07 07:36:40|204471.6|204381.6|204466.2|204376.2|204471.6|204381.6|204459.7|204369.7|6
1738913810000|2025-02-07 07:36:50|204459.4|204369.4|204466.8|204376.8|204466.8|204376.8|204459.4|204369.4|3
1738913820000|2025-02-07 07:37:00|204464.5|204374.5|204464.5|204374.5|204464.5|204374.5|204464.5|204374.5|1
1738913850000|2025-02-07 07:37:30|204470|204380|204470|204380|204470|204380|204470|204380|1
1738913860000|2025-02-07 07:37:40|204460.3|204370.3|204466.6|204376.6|204466.6|204376.6|204460.3|204370.3|5
1738913870000|2025-02-07 07:37:50|204462.2|204372.2|204467.2|204377.2|204467.2|204377.2|204462.2|204372.2|2
1738913880000|2025-02-07 07:38:00|204461.5|204371.5|204455.5|204365.5|204471.5|204381.5|204455.5|204365.5|8
1738913890000|2025-02-07 07:38:10|204459.4|204369.4|204466.1|204376.1|204466.1|204376.1|204459.4|204369.4|3
1738913900000|2025-02-07 07:38:20|204468.2|204378.2|204460.4|204370.4|204469.4|204379.4|204460.4|204370.4|6
1738913910000|2025-02-07 07:38:30|204457.9|204367.9|204463.1|204373.1|204463.1|204373.1|204456.8|204366.8|5
1738913940000|2025-02-07 07:39:00|204465|204375|204465|204375|204465|204375|204465|204375|1
1738913960000|2025-02-07 07:39:20|204463.4|204373.4|204463.4|204373.4|204463.4|204373.4|204463.4|204373.4|1
1738913980000|2025-02-07 07:39:40|204459.4|204369.4|204463|204373|204463|204373|204459.4|204369.4|2
1738914000000|2025-02-07 07:40:00|204459.6|204369.6|204462.5|204372.5|204462.5|204372.5|204459.6|204369.6|2
1738914010000|2025-02-07 07:40:10|204459.1|204369.1|204463.3|204373.3|204463.3|204373.3|204459.1|204369.1|4
1738914030000|2025-02-07 07:40:30|204461.7|204371.7|204461.5|204371.5|204461.7|204371.7|204461.5|204371.5|2
1738914040000|2025-02-07 07:40:40|204463.1|204373.1|204460.4|204370.4|204463.1|204373.1|204457.8|204367.8|3
1738914050000|2025-02-07 07:40:50|204462|204372|204467.2|204377.2|204467.2|204377.2|204462|204372|5
1738914060000|2025-02-07 07:41:00|204462.6|204372.6|204467.8|204377.8|204468.1|204378.1|204462.6|204372.6|12
1738914070000|2025-02-07 07:41:10|204460.5|204370.5|204466.8|204376.8|204466.8|204376.8|204460.5|204370.5|2
1738914090000|2025-02-07 07:41:30|204462|204372|204441.8|204391.8|204470.7|204391.8|204441.8|204372|9
1738914100000|2025-02-07 07:41:40|204443.5|204393.5|204469.5|204379.5|204469.5|204395.3|204443.5|204379.5|3
1738914110000|2025-02-07 07:41:50|204464.5|204374.5|204467.3|204377.3|204467.3|204377.3|204463|204373|6
1738914120000|2025-02-07 07:42:00|204464.6|204374.6|204460.8|204370.8|204468.2|204378.2|204460.8|204370.8|11
1738914130000|2025-02-07 07:42:10|204462.9|204372.9|204461.1|204371.1|204462.9|204372.9|204461.1|204371.1|2
1738914150000|2025-02-07 07:42:30|204457.2|204367.2|204421.2|204331.2|204457.2|204367.2|204416.3|204326.3|4
1738914160000|2025-02-07 07:42:40|204423.6|204333.6|204393.1|204303.1|204428.1|204338.1|204369|204283.1|12
1738914170000|2025-02-07 07:42:50|204389.9|204299.9|204387.5|204297.5|204389.9|204299.9|204383.9|204293.9|4
1738914180000|2025-02-07 07:43:00|204383|204293|204391.9|204301.9|204404.3|204314.3|204382.2|204292.2|12
1738914200000|2025-02-07 07:43:20|204389.6|204299.6|204391.4|204301.4|204391.4|204301.4|204389.6|204299.6|2
1738914210000|2025-02-07 07:43:30|204387.9|204297.9|204385.1|204295.1|204399.2|204309.2|204379.3|204289.3|8
1738914220000|2025-02-07 07:43:40|204381.2|204291.2|204399.1|204309.1|204399.1|204309.1|204381.2|204291.2|5
1738914230000|2025-02-07 07:43:50|204402.3|204312.3|204447.6|204357.6|204447.6|204357.6|204396.8|204306.8|8
1738914240000|2025-02-07 07:44:00|204460.9|204370.9|204411.8|204321.8|204462.8|204372.8|204411.8|204321.8|6
1738914250000|2025-02-07 07:44:10|204410.5|204320.5|204409.7|204319.7|204411|204321|204398.6|204308.6|6
1738914260000|2025-02-07 07:44:20|204407.1|204317.1|204406.7|204316.7|204407.1|204317.1|204399|204309|4
1738914270000|2025-02-07 07:44:30|204409.1|204319.1|204409.7|204319.7|204409.7|204319.7|204409.1|204319.1|2
1738914280000|2025-02-07 07:44:40|204411.3|204321.3|204411.1|204321.1|204418.7|204328.7|204405.9|204315.9|6
1738914290000|2025-02-07 07:44:50|204407.9|204317.9|204390.7|204300.7|204407.9|204317.9|204390.7|204300.7|3
1738914300000|2025-02-07 07:45:00|204388.5|204298.5|204379.8|204289.8|204388.5|204298.5|204377.1|204287.1|4
1738914310000|2025-02-07 07:45:10|204380.5|204290.5|204385.2|204295.2|204388.2|204298.2|204375.7|204285.7|8
1738914320000|2025-02-07 07:45:20|204382.3|204292.3|204401.2|204311.2|204401.2|204311.2|204369.2|204279.2|6
1738914330000|2025-02-07 07:45:30|204403.9|204313.9|204411.1|204321.1|204411.1|204321.1|204403.9|204313.9|2
1738914350000|2025-02-07 07:45:50|204405.7|204315.7|204389|204299|204405.7|204315.7|204389|204299|5
1738914360000|2025-02-07 07:46:00|204391|204301|204391|204301|204391|204301|204391|204301|1
1738914380000|2025-02-07 07:46:20|204388.9|204298.9|204379.3|204289.3|204390.7|204300.7|204377.4|204287.4|6
1738914390000|2025-02-07 07:46:30|204377.6|204287.6|204377.6|204287.6|204377.6|204287.6|204377.6|204287.6|1
1738914400000|2025-02-07 07:46:40|204379.4|204289.4|204379.4|204289.4|204379.4|204289.4|204379.4|204289.4|1
1738914410000|2025-02-07 07:46:50|204381.1|204291.1|204380.2|204290.2|204384.3|204294.3|204380.2|204290.2|3
1738914420000|2025-02-07 07:47:00|204383.2|204293.2|204377.9|204287.9|204383.2|204293.2|204377.9|204287.9|4
1738914430000|2025-02-07 07:47:10|204380.3|204290.3|204368.1|204278.1|204380.3|204290.3|204366.4|204276.4|4
1738914440000|2025-02-07 07:47:20|204369.7|204279.7|204361.5|204271.5|204369.7|204279.7|204355.2|204265.2|7
1738914450000|2025-02-07 07:47:30|204379.1|204289.1|204379.6|204289.6|204379.6|204289.6|204379.1|204289.1|2
1738914460000|2025-02-07 07:47:40|204368.5|204278.5|204369.6|204279.6|204369.6|204279.6|204368.5|204278.5|2
1738914480000|2025-02-07 07:48:00|204368.5|204278.5|204366.4|204276.4|204368.5|204278.5|204363.9|204273.9|4
1738914500000|2025-02-07 07:48:20|204368.7|204278.7|204368.7|204278.7|204368.7|204278.7|204368.7|204278.7|1
1738914510000|2025-02-07 07:48:30|204371.6|204281.6|204374.2|204284.2|204374.2|204284.2|204371.6|204281.6|4
1738914520000|2025-02-07 07:48:40|204376.2|204286.2|204380.5|204290.5|204380.5|204290.5|204376.2|204286.2|2
1738914530000|2025-02-07 07:48:50|204384.8|204294.8|204390.3|204300.3|204390.3|204300.3|204384.8|204294.8|3
1738914540000|2025-02-07 07:49:00|204387.5|204297.5|204421|204331|204421|204331|204387.5|204297.5|9
1738914550000|2025-02-07 07:49:10|204421.8|204331.8|204422.5|204332.5|204426.4|204336.4|204421.8|204331.8|3
1738914560000|2025-02-07 07:49:20|204419.9|204329.9|204410.5|204320.5|204419.9|204329.9|204410.5|204320.5|2
1738914570000|2025-02-07 07:49:30|204413.1|204323.1|204410.8|204320.8|204413.1|204323.1|204408.6|204318.6|4
1738914600000|2025-02-07 07:50:00|204414.6|204324.6|204418.8|204328.8|204429.2|204339.2|204411.1|204321.1|8
1738914610000|2025-02-07 07:50:10|204416.7|204326.7|204410.3|204320.3|204418.8|204328.8|204410.3|204320.3|7
1738914620000|2025-02-07 07:50:20|204412.1|204322.1|204410.5|204320.5|204415.5|204325.5|204410.5|204320.5|3
1738914640000|2025-02-07 07:50:40|204408.8|204318.8|204378.3|204288.3|204408.8|204318.8|204373.9|204283.9|10
1738914650000|2025-02-07 07:50:50|204375.8|204285.8|204380.3|204290.3|204380.3|204290.3|204373.7|204283.7|9
1738914680000|2025-02-07 07:51:20|204380|204290|204380.7|204290.7|204382.7|204292.7|204380|204290|3
1738914700000|2025-02-07 07:51:40|204375.5|204285.5|204375.5|204285.5|204377.9|204287.9|204375.5|204285.5|3
1738914720000|2025-02-07 07:52:00|204373.5|204283.5|204370.6|204280.6|204373.5|204283.5|204368.1|204278.1|4
1738914730000|2025-02-07 07:52:10|204366.9|204276.9|204372.7|204282.7|204372.7|204282.7|204366.9|204276.9|3
1738914740000|2025-02-07 07:52:20|204370.8|204280.8|204371.4|204281.4|204371.4|204281.4|204369|204279|3
1738914750000|2025-02-07 07:52:30|204373.4|204283.4|204371.8|204281.8|204373.4|204283.4|204368.6|204278.6|3
1738914780000|2025-02-07 07:53:00|204373.8|204283.8|204421.2|204331.2|204427.4|204337.4|204373.8|204283.8|9
1738914790000|2025-02-07 07:53:10|204425.7|204335.7|204415.4|204325.4|204432.6|204342.6|204410.4|204320.4|9
1738914800000|2025-02-07 07:53:20|204418.2|204328.2|204402.3|204312.3|204419.9|204329.9|204402.3|204312.3|8
1738914810000|2025-02-07 07:53:30|204400.3|204310.3|204428.9|204338.9|204438|204348|204400.3|204310.3|5
1738914820000|2025-02-07 07:53:40|204423.7|204333.7|204424.4|204334.4|204426.9|204336.9|204422.1|204332.1|4
1738914840000|2025-02-07 07:54:00|204428.4|204338.4|204436.9|204346.9|204436.9|204346.9|204428.4|204338.4|5
1738914850000|2025-02-07 07:54:10|204432|204342|204426.9|204336.9|204432|204342|204426.9|204336.9|2
1738914860000|2025-02-07 07:54:20|204424.2|204334.2|204424.2|204334.2|204424.2|204334.2|204424.2|204334.2|1
1738914870000|2025-02-07 07:54:30|204421.6|204331.6|204404|204314|204453.6|204363.6|204404|204314|20
1738914880000|2025-02-07 07:54:40|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|204405.5|204315.5|1
1738914890000|2025-02-07 07:54:50|204411.6|204321.6|204411.9|204321.9|204416.5|204326.5|204411.5|204321.5|6
1738914900000|2025-02-07 07:55:00|204409.1|204319.1|204409.8|204319.8|204413.6|204323.6|204408.3|204318.3|8
1738914910000|2025-02-07 07:55:10|204413.3|204323.3|204410.9|204320.9|204413.3|204323.3|204410.9|204320.9|2
1738914920000|2025-02-07 07:55:20|204407.9|204317.9|204410.4|204320.4|204412.3|204322.3|204407.9|204317.9|3
1738914930000|2025-02-07 07:55:30|204407.7|204317.7|204407.7|204317.7|204407.7|204317.7|204407.7|204317.7|1
1738914940000|2025-02-07 07:55:40|204411|204321|204408|204318|204411|204321|204408|204318|2
1738914950000|2025-02-07 07:55:50|204411.3|204321.3|204408.3|204318.3|204411.3|204321.3|204408.3|204318.3|2
1738914970000|2025-02-07 07:56:10|204405.6|204315.6|204406.6|204316.6|204411.5|204321.5|204405.6|204315.6|3
1738915000000|2025-02-07 07:56:40|204402.5|204312.5|204400.7|204310.7|204402.5|204312.5|204400.7|204310.7|2
1738915010000|2025-02-07 07:56:50|204403.6|204313.6|204404.2|204314.2|204407.9|204317.9|204403.6|204313.6|8
1738915030000|2025-02-07 07:57:10|204409.4|204319.4|204379.1|204289.1|204409.4|204319.4|204379.1|204289.1|7
1738915070000|2025-02-07 07:57:50|204380|204290|204380|204290|204380|204290|204380|204290|1
1738915080000|2025-02-07 07:58:00|204381.7|204291.7|204379.5|204289.5|204381.7|204291.7|204379.5|204289.5|2
1738915120000|2025-02-07 07:58:40|204380|204290|204380|204290|204380|204290|204380|204290|1
1738915130000|2025-02-07 07:58:50|204379.3|204289.3|204379.3|204289.3|204379.3|204289.3|204379.3|204289.3|1
1738915140000|2025-02-07 07:59:00|204382.3|204292.3|204386.4|204296.4|204386.4|204296.4|204382.3|204292.3|2
1738915150000|2025-02-07 07:59:10|204383.6|204293.6|204380.2|204290.2|204383.6|204293.6|204380.2|204290.2|2
1738915160000|2025-02-07 07:59:20|204382.6|204292.6|204386.8|204296.8|204386.8|204296.8|204382.6|204292.6|2
1738915170000|2025-02-07 07:59:30|204394.1|204304.1|204382.7|204292.7|204404.5|204314.5|204379.7|204289.7|5
1738915180000|2025-02-07 07:59:40|204385.3|204295.3|204385.3|204295.3|204385.3|204295.3|204385.3|204295.3|1
1738915190000|2025-02-07 07:59:50|204389.1|204299.1|204390.8|204300.8|204390.8|204300.8|204389.1|204299.1|2
1738915200000|2025-02-07 08:00:00|204393.3|204303.3|204402.2|204312.2|204410.9|204320.9|204393.3|204303.3|19
1738915210000|2025-02-07 08:00:10|204394.1|204304.1|204394.4|204304.4|204394.4|204304.4|204386.7|204296.7|5
1738915220000|2025-02-07 08:00:20|204387|204297|204396.1|204306.1|204396.1|204306.1|204387|204297|8
1738915230000|2025-02-07 08:00:30|204396.2|204306.2|204396.9|204306.9|204396.9|204306.9|204396.2|204306.2|4
1738915240000|2025-02-07 08:00:40|204398.1|204308.1|204407.8|204317.8|204410.6|204320.6|204395.4|204305.4|5
1738915250000|2025-02-07 08:00:50|204411.9|204321.9|204417.6|204327.6|204426.6|204336.6|204411.9|204321.9|6
1738915260000|2025-02-07 08:01:00|204422.2|204332.2|204463.5|204373.5|204466.4|204376.4|204417.6|204327.6|14
1738915270000|2025-02-07 08:01:10|204457.5|204367.5|204461.5|204371.5|204461.5|204371.5|204457.5|204367.5|2
1738915280000|2025-02-07 08:01:20|204457.9|204367.9|204457.9|204367.9|204457.9|204367.9|204457.9|204367.9|1
1738915310000|2025-02-07 08:01:50|204459|204369|204459.2|204369.2|204463|204373|204458.5|204368.5|4
1738915320000|2025-02-07 08:02:00|204465.8|204375.8|204467.8|204377.8|204486.1|204396.1|204460.4|204370.4|8
1738915330000|2025-02-07 08:02:10|204462.9|204372.9|204485.6|204395.6|204492.3|204402.3|204462.9|204372.9|5
1738915340000|2025-02-07 08:02:20|204488.5|204398.5|204499.2|204409.2|204501.8|204411.8|204488.5|204398.5|3
1738915350000|2025-02-07 08:02:30|204494.1|204404.1|204485.4|204395.4|204494.5|204404.5|204485.4|204395.4|4
1738915360000|2025-02-07 08:02:40|204490.9|204400.9|204481.5|204391.5|204490.9|204400.9|204478.9|204388.9|6
1738915370000|2025-02-07 08:02:50|204478.6|204388.6|204477.8|204387.8|204478.6|204388.6|204475|204385|4
1738915380000|2025-02-07 08:03:00|204477|204387|204448.1|204358.1|204477.8|204387.8|204445.5|204355.5|17
1738915390000|2025-02-07 08:03:10|204450.5|204360.5|204445.8|204355.8|204453.1|204363.1|204442.2|204352.2|7
1738915400000|2025-02-07 08:03:20|204443.4|204353.4|204439.3|204349.3|204443.4|204353.4|204439.2|204349.2|7
1738915420000|2025-02-07 08:03:40|204442.1|204352.1|204443.8|204353.8|204443.8|204353.8|204442.1|204352.1|2
1738915430000|2025-02-07 08:03:50|204438.8|204348.8|204441.8|204351.8|204441.8|204351.8|204438.8|204348.8|2
1738915440000|2025-02-07 08:04:00|204444.6|204354.6|204433.7|204343.7|204455.4|204365.4|204433.6|204343.6|10
1738915450000|2025-02-07 08:04:10|204435.8|204345.8|204427.7|204337.7|204437.3|204347.3|204420.4|204330.4|10
1738915460000|2025-02-07 08:04:20|204427.6|204337.6|204426.9|204336.9|204427.6|204337.6|204423.1|204333.1|8
1738915470000|2025-02-07 08:04:30|204427|204337|204428|204338|204428|204338|204424.2|204334.2|5
1738915480000|2025-02-07 08:04:40|204427.9|204337.9|204425.2|204335.2|204427.9|204337.9|204425.2|204335.2|2
1738915490000|2025-02-07 08:04:50|204428.4|204338.4|204430.8|204340.8|204434.4|204344.4|204428.4|204338.4|4
1738915500000|2025-02-07 08:05:00|204434.2|204344.2|204438.6|204348.6|204441.4|204351.4|204432.6|204342.6|12
1738915510000|2025-02-07 08:05:10|204438.7|204348.7|204475.4|204385.4|204476.6|204386.6|204438.7|204348.7|13
1738915520000|2025-02-07 08:05:20|204469.2|204379.2|204492|204402|204501.4|204411.4|204469.2|204379.2|12
1738915530000|2025-02-07 08:05:30|204487.7|204397.7|204494.1|204404.1|204498.2|204408.2|204484.5|204394.5|11
1738915540000|2025-02-07 08:05:40|204491.3|204401.3|204478.4|204388.4|204494.9|204404.9|204478.4|204388.4|10
1738915550000|2025-02-07 08:05:50|204484.5|204394.5|204479.2|204389.2|204484.5|204394.5|204479.2|204389.2|7
1738915560000|2025-02-07 08:06:00|204484|204394|204492.6|204402.6|204501.6|204411.6|204483.8|204393.8|15
1738915570000|2025-02-07 08:06:10|204474.4|204384.4|204470.3|204380.3|204474.4|204384.4|204467.1|204377.1|8
1738915580000|2025-02-07 08:06:20|204470|204380|204467.3|204377.3|204470|204380|204463.4|204373.4|6
1738915590000|2025-02-07 08:06:30|204469.8|204379.8|204469.8|204379.8|204469.8|204379.8|204469.8|204379.8|1
1738915600000|2025-02-07 08:06:40|204460.3|204370.3|204456.1|204366.1|204468.2|204378.2|204456.1|204366.1|4
1738915610000|2025-02-07 08:06:50|204458.8|204368.8|204456.5|204366.5|204458.8|204368.8|204456.4|204366.4|3
1738915620000|2025-02-07 08:07:00|204459.2|204369.2|204456.6|204366.6|204459.2|204369.2|204456.6|204366.6|2
1738915640000|2025-02-07 08:07:20|204454.6|204364.6|204456.6|204366.6|204456.6|204366.6|204454.4|204364.4|4
1738915650000|2025-02-07 08:07:30|204456.1|204366.1|204491|204336|204491|204366.1|204454.6|204336|3
1738915660000|2025-02-07 08:07:40|204459|204369|204459|204369|204459|204369|204459|204369|1
1738915670000|2025-02-07 08:07:50|204456.1|204366.1|204456.1|204366.1|204456.1|204366.1|204456.1|204366.1|1
1738915690000|2025-02-07 08:08:10|204459.2|204369.2|204459.2|204369.2|204459.2|204369.2|204459.2|204369.2|1
1738915700000|2025-02-07 08:08:20|204462.6|204372.6|204480.2|204390.2|204480.2|204390.2|204462.6|204372.6|2
1738915710000|2025-02-07 08:08:30|204477.4|204387.4|204465.4|204375.4|204477.4|204387.4|204462.5|204372.5|6
1738915720000|2025-02-07 08:08:40|204462.6|204372.6|204452|204362|204466.9|204376.9|204452|204362|4
1738915730000|2025-02-07 08:08:50|204454.5|204364.5|204454.3|204364.3|204457.2|204367.2|204454.3|204364.3|3
1738915740000|2025-02-07 08:09:00|204457.6|204367.6|204468|204378|204468|204378|204455|204365|9
1738915750000|2025-02-07 08:09:10|204465|204375|204465|204375|204465|204375|204465|204375|1
1738915770000|2025-02-07 08:09:30|204467.6|204377.6|204467.6|204377.6|204467.6|204377.6|204467.6|204377.6|1
1738915780000|2025-02-07 08:09:40|204463.4|204373.4|204433|204343|204463.4|204373.4|204433|204343|7
1738915790000|2025-02-07 08:09:50|204435.7|204345.7|204435.7|204345.7|204435.7|204345.7|204435.7|204345.7|1
1738915800000|2025-02-07 08:10:00|204441.5|204351.5|204458.8|204368.8|204463.1|204373.1|204441.5|204351.5|9
1738915810000|2025-02-07 08:10:10|204461.4|204371.4|204440.5|204350.5|204461.7|204371.7|204440.5|204350.5|8
1738915820000|2025-02-07 08:10:20|204443.1|204353.1|204435.8|204345.8|204443.1|204353.1|204435.8|204345.8|6
1738915830000|2025-02-07 08:10:30|204434.2|204344.2|204434.2|204344.2|204434.2|204344.2|204434.2|204344.2|1
1738915850000|2025-02-07 08:10:50|204430.8|204340.8|204430.1|204340.1|204433.2|204343.2|204427.2|204337.2|6
1738915860000|2025-02-07 08:11:00|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|204425.8|204335.8|1
1738915870000|2025-02-07 08:11:10|204429|204339|204429|204339|204429|204339|204429|204339|1
1738915890000|2025-02-07 08:11:30|204425.5|204335.5|204427.1|204337.1|204427.1|204337.1|204425.5|204335.5|2
1738915910000|2025-02-07 08:11:50|204427|204337|204427|204337|204427|204337|204427|204337|1
1738915920000|2025-02-07 08:12:00|204424.5|204334.5|204422.9|204332.9|204424.5|204334.5|204422.9|204332.9|2
1738915940000|2025-02-07 08:12:20|204423|204333|204424.6|204334.6|204426.4|204336.4|204419.5|204329.5|6
1738915960000|2025-02-07 08:12:40|204424.4|204334.4|204425.4|204335.4|204425.4|204335.4|204424.4|204334.4|3
1738915970000|2025-02-07 08:12:50|204422.3|204332.3|204424.7|204334.7|204425.5|204335.5|204422.3|204332.3|4
1738915990000|2025-02-07 08:13:10|204424.5|204334.5|204425.2|204335.2|204429|204339|204424.5|204334.5|5
1738916000000|2025-02-07 08:13:20|204426.9|204336.9|204429.7|204339.7|204430.2|204340.2|204423.4|204333.4|9
1738916010000|2025-02-07 08:13:30|204429.3|204339.3|204431|204341|204433.2|204343.2|204425.6|204335.6|8
1738916020000|2025-02-07 08:13:40|204430.8|204340.8|204430.7|204340.7|204430.8|204340.8|204430.7|204340.7|4
1738916030000|2025-02-07 08:13:50|204430.8|204340.8|204430.7|204340.7|204430.8|204340.8|204430.7|204340.7|4
1738916040000|2025-02-07 08:14:00|204431|204341|204432.5|204342.5|204432.5|204342.5|204431|204341|2
1738916050000|2025-02-07 08:14:10|204441|204351|204433.6|204343.6|204441|204351|204433.6|204343.6|3
1738916060000|2025-02-07 08:14:20|204437|204347|204433.6|204343.6|204437|204347|204433.6|204343.6|2
1738916070000|2025-02-07 08:14:30|204436.3|204346.3|204439.1|204349.1|204439.1|204349.1|204433.6|204343.6|3
1738916080000|2025-02-07 08:14:40|204441.8|204351.8|204442.6|204352.6|204442.6|204352.6|204441.8|204351.8|2
1738916090000|2025-02-07 08:14:50|204437.1|204347.1|204437.1|204347.1|204437.1|204347.1|204437.1|204347.1|1
1738916100000|2025-02-07 08:15:00|204432.1|204342.1|204431.5|204341.5|204433.9|204343.9|204426.9|204336.9|9
1738916110000|2025-02-07 08:15:10|204423.5|204333.5|204425.9|204335.9|204430.7|204340.7|204423.5|204333.5|11
1738916120000|2025-02-07 08:15:20|204426.1|204336.1|204426.1|204336.1|204426.1|204336.1|204425.9|204335.9|3
1738916140000|2025-02-07 08:15:40|204424.4|204334.4|204425.8|204335.8|204426.8|204336.8|204418|204328|11
1738916150000|2025-02-07 08:15:50|204422.7|204332.7|204418.1|204328.1|204422.7|204332.7|204418.1|204328.1|3
1738916170000|2025-02-07 08:16:10|204420.9|204330.9|204426.2|204336.2|204426.2|204336.2|204419.8|204329.8|6
1738916180000|2025-02-07 08:16:20|204422.6|204332.6|204419.4|204329.4|204422.6|204332.6|204419.4|204329.4|2
1738916190000|2025-02-07 08:16:30|204422.4|204332.4|204422.4|204332.4|204422.4|204332.4|204422.4|204332.4|1
1738916220000|2025-02-07 08:17:00|204430.4|204340.4|204427.4|204337.4|204433.9|204343.9|204423.1|204333.1|13
1738916230000|2025-02-07 08:17:10|204427.2|204337.2|204425.2|204335.2|204427.2|204337.2|204419.6|204329.6|7
1738916240000|2025-02-07 08:17:20|204417.3|204327.3|204419.8|204329.8|204422.9|204332.9|204417.1|204327.1|11
1738916250000|2025-02-07 08:17:30|204420|204330|204421.7|204331.7|204421.7|204331.7|204419.5|204329.5|9
1738916260000|2025-02-07 08:17:40|204420|204330|204420.8|204330.8|204423|204333|204420|204330|7
1738916270000|2025-02-07 08:17:50|204421|204331|204422.7|204332.7|204422.7|204332.7|204421|204331|2
1738916280000|2025-02-07 08:18:00|204423|204333|204418.6|204328.6|204423|204333|204418.6|204328.6|6
1738916290000|2025-02-07 08:18:10|204418.4|204328.4|204423|204333|204423|204333|204418.4|204328.4|5
1738916300000|2025-02-07 08:18:20|204423.1|204333.1|204426.2|204336.2|204426.3|204336.3|204419.6|204329.6|8
1738916310000|2025-02-07 08:18:30|204420.7|204330.7|204426.1|204336.1|204426.1|204336.1|204420.7|204330.7|2
1738916320000|2025-02-07 08:18:40|204420.4|204330.4|204426|204336|204426|204336|204420.4|204330.4|2
1738916330000|2025-02-07 08:18:50|204426.8|204336.8|204426.8|204336.8|204426.8|204336.8|204426.8|204336.8|1
1738916340000|2025-02-07 08:19:00|204426.6|204336.6|204483.7|204393.7|204483.7|204393.7|204426.6|204336.6|5
1738916350000|2025-02-07 08:19:10|204486.4|204396.4|204499.8|204409.8|204500.5|204410.5|204486.4|204396.4|5
1738916360000|2025-02-07 08:19:20|204501.3|204411.3|204500.2|204410.2|204503.6|204413.6|204500.2|204410.2|3
1738916370000|2025-02-07 08:19:30|204507.5|204417.5|204512.4|204422.4|204513.3|204423.3|204506.3|204416.3|10
1738916380000|2025-02-07 08:19:40|204515.2|204425.2|204515.4|204425.4|204521.4|204431.4|204510|204420|10
1738916390000|2025-02-07 08:19:50|204509.7|204419.7|204551.9|204461.9|204552.9|204462.9|204509.7|204419.7|8
1738916400000|2025-02-07 08:20:00|204545|204455|204548.7|204458.7|204560.4|204470.4|204545|204455|18
1738916410000|2025-02-07 08:20:10|204555.8|204465.8|204555.9|204465.9|204556.1|204466.1|204555.8|204465.8|3
1738916420000|2025-02-07 08:20:20|204549.5|204459.5|204539.3|204449.3|204556.4|204466.4|204539.3|204449.3|8
1738916430000|2025-02-07 08:20:30|204536.9|204446.9|204539.2|204449.2|204539.2|204449.2|204536.9|204446.9|2
1738916440000|2025-02-07 08:20:40|204537|204447|204537|204447|204537|204447|204537|204447|1
1738916450000|2025-02-07 08:20:50|204539.6|204449.6|204535.9|204445.9|204542.3|204452.3|204535.9|204445.9|3
1738916460000|2025-02-07 08:21:00|204538.6|204448.6|204533.2|204443.2|204538.6|204448.6|204530.7|204440.7|5
1738916470000|2025-02-07 08:21:10|204534.7|204444.7|204530.7|204440.7|204534.7|204444.7|204530.7|204440.7|3
1738916480000|2025-02-07 08:21:20|204533.2|204443.2|204534.3|204444.3|204534.8|204444.8|204529.9|204439.9|9
1738916490000|2025-02-07 08:21:30|204532.1|204442.1|204534.3|204444.3|204534.3|204444.3|204529.6|204439.6|4
1738916500000|2025-02-07 08:21:40|204531.8|204441.8|204539.6|204449.6|204539.6|204449.6|204531.8|204441.8|5
1738916510000|2025-02-07 08:21:50|204536.6|204446.6|204536.6|204446.6|204539.6|204449.6|204536.6|204446.6|3
1738916520000|2025-02-07 08:22:00|204539.3|204449.3|204554.7|204464.7|204562.5|204472.5|204539.3|204449.3|9
1738916530000|2025-02-07 08:22:10|204562.1|204472.1|204562.5|204472.5|204562.5|204472.5|204553.2|204463.2|12
1738916540000|2025-02-07 08:22:20|204565.2|204475.2|204565.2|204475.2|204565.2|204475.2|204565.2|204475.2|1
1738916550000|2025-02-07 08:22:30|204562.5|204472.5|204562.5|204472.5|204562.5|204472.5|204562.5|204472.5|1
1738916560000|2025-02-07 08:22:40|204563.1|204473.1|204564.5|204474.5|204564.6|204474.6|204557.6|204467.6|5
1738916570000|2025-02-07 08:22:50|204558.5|204468.5|204564|204474|204564.7|204474.7|204556.8|204466.8|5
1738916580000|2025-02-07 08:23:00|204564.7|204474.7|204566.5|204476.5|204566.5|204476.5|204559.9|204469.9|3
1738916590000|2025-02-07 08:23:10|204556.9|204466.9|204563.6|204473.6|204564.5|204474.5|204556.7|204466.7|5
1738916600000|2025-02-07 08:23:20|204563.9|204473.9|204565.5|204475.5|204565.5|204475.5|204558.4|204468.4|3
1738916610000|2025-02-07 08:23:30|204557.3|204467.3|204561.8|204471.8|204563.5|204473.5|204556|204466|8
1738916620000|2025-02-07 08:23:40|204561.5|204471.5|204562.8|204472.8|204562.8|204472.8|204555.3|204465.3|7
1738916630000|2025-02-07 08:23:50|204562.7|204472.7|204564.1|204474.1|204564.1|204474.1|204562.7|204472.7|4
1738916640000|2025-02-07 08:24:00|204563.9|204473.9|204587.4|204497.4|204590.2|204500.2|204563.9|204473.9|11
1738916650000|2025-02-07 08:24:10|204582.9|204492.9|204587.7|204497.7|204593|204503|204582.9|204492.9|15
1738916660000|2025-02-07 08:24:20|204589.5|204499.5|204595.3|204505.3|204595.8|204505.8|204589.5|204499.5|8
1738916670000|2025-02-07 08:24:30|204594.6|204504.6|204590.7|204500.7|204595.3|204505.3|204590.7|204500.7|9
1738916680000|2025-02-07 08:24:40|204592.1|204502.1|204590.2|204500.2|204592.4|204502.4|204587|204497|9
1738916690000|2025-02-07 08:24:50|204591.7|204501.7|204593.7|204503.7|204593.7|204503.7|204577.9|204487.9|7
1738916700000|2025-02-07 08:25:00|204591.5|204501.5|204591.2|204501.2|204591.5|204501.5|204589|204499|3
1738916710000|2025-02-07 08:25:10|204593.7|204503.7|204597.3|204507.3|204598.9|204508.9|204593.7|204503.7|9
1738916720000|2025-02-07 08:25:20|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|1
1738916750000|2025-02-07 08:25:50|204595|204505|204590|204500|204595|204505|204590|204500|2
1738916760000|2025-02-07 08:26:00|204588.8|204498.8|204586|204496|204588.8|204498.8|204581.6|204491.6|4
1738916770000|2025-02-07 08:26:10|204588.5|204498.5|204583|204493|204588.5|204498.5|204583|204493|3
1738916780000|2025-02-07 08:26:20|204587.5|204497.5|204592.3|204502.3|204592.5|204502.5|204587.5|204497.5|5
1738916790000|2025-02-07 08:26:30|204590.3|204500.3|204590.3|204500.3|204590.3|204500.3|204590.3|204500.3|1
1738916800000|2025-02-07 08:26:40|204593.1|204503.1|204606.1|204516.1|204613|204523|204593.1|204503.1|8
1738916810000|2025-02-07 08:26:50|204603.6|204513.6|204603.6|204513.6|204603.6|204513.6|204603.6|204513.6|1
1738916820000|2025-02-07 08:27:00|204605.9|204515.9|204618.7|204528.7|204618.7|204528.7|204605.9|204515.9|3
1738916850000|2025-02-07 08:27:30|204621.2|204531.2|204623.3|204533.3|204627.1|204537.1|204621.2|204531.2|5
1738916860000|2025-02-07 08:27:40|204611.8|204521.8|204620.6|204530.6|204620.6|204530.6|204611.8|204521.8|2
1738916870000|2025-02-07 08:27:50|204611.8|204521.8|204606.9|204516.9|204611.8|204521.8|204606.9|204516.9|3
1738916890000|2025-02-07 08:28:10|204604.5|204514.5|204606.6|204516.6|204606.8|204516.8|204604.1|204514.1|4
1738916900000|2025-02-07 08:28:20|204604.1|204514.1|204601.1|204511.1|204604.1|204514.1|204600.9|204510.9|5
1738916910000|2025-02-07 08:28:30|204603|204513|204611.5|204521.5|204613.4|204523.4|204600|204510|8
1738916930000|2025-02-07 08:28:50|204613.9|204523.9|204618.5|204528.5|204618.5|204528.5|204613.9|204523.9|3
1738916940000|2025-02-07 08:29:00|204616.5|204526.5|204616.3|204526.3|204616.5|204526.5|204614.4|204524.4|5
1738916950000|2025-02-07 08:29:10|204616.8|204526.8|204616.8|204526.8|204616.8|204526.8|204616.8|204526.8|1
1738916970000|2025-02-07 08:29:30|204620.9|204530.9|204619|204529|204621.9|204531.9|204616|204526|8
1738916980000|2025-02-07 08:29:40|204616.2|204526.2|204609.7|204519.7|204616.2|204526.2|204609.7|204519.7|3
1738916990000|2025-02-07 08:29:50|204612.4|204522.4|204615|204525|204615|204525|204612.4|204522.4|2
1738917000000|2025-02-07 08:30:00|204612.5|204522.5|204612|204522|204612.5|204522.5|204605.6|204515.6|10
1738917010000|2025-02-07 08:30:10|204609.4|204519.4|204608.3|204518.3|204609.4|204519.4|204608.3|204518.3|2
1738917020000|2025-02-07 08:30:20|204606.1|204516.1|204619.9|204529.9|204623.4|204533.4|204606.1|204516.1|5
1738917030000|2025-02-07 08:30:30|204617|204527|204613.8|204523.8|204617|204527|204611.3|204521.3|4
1738917050000|2025-02-07 08:30:50|204609.6|204519.6|204611.2|204521.2|204613.9|204523.9|204608.8|204518.8|11
1738917060000|2025-02-07 08:31:00|204603.8|204513.8|204606.9|204516.9|204606.9|204516.9|204603.8|204513.8|3
1738917090000|2025-02-07 08:31:30|204610|204520|204609|204519|204610|204520|204609|204519|2
1738917100000|2025-02-07 08:31:40|204607.2|204517.2|204607.2|204517.2|204607.2|204517.2|204607.2|204517.2|1
1738917110000|2025-02-07 08:31:50|204609.1|204519.1|204609.1|204519.1|204609.1|204519.1|204609.1|204519.1|1
1738917120000|2025-02-07 08:32:00|204603.2|204513.2|204607.2|204517.2|204608.4|204518.4|204602.8|204512.8|6
1738917130000|2025-02-07 08:32:10|204609.1|204519.1|204609.1|204519.1|204609.1|204519.1|204609.1|204519.1|1
1738917150000|2025-02-07 08:32:30|204611.4|204521.4|204616.2|204526.2|204616.2|204526.2|204611.4|204521.4|2
1738917170000|2025-02-07 08:32:50|204619.2|204529.2|204616.6|204526.6|204619.2|204529.2|204616.6|204526.6|2
1738917180000|2025-02-07 08:33:00|204614|204524|204614|204524|204614|204524|204614|204524|1
1738917190000|2025-02-07 08:33:10|204610.1|204520.1|204612.7|204522.7|204612.7|204522.7|204610.1|204520.1|2
1738917200000|2025-02-07 08:33:20|204609.8|204519.8|204605.5|204515.5|204609.8|204519.8|204605.5|204515.5|2
1738917210000|2025-02-07 08:33:30|204608.1|204518.1|204606.1|204516.1|204608.1|204518.1|204606.1|204516.1|2
1738917230000|2025-02-07 08:33:50|204609.3|204519.3|204609.3|204519.3|204609.3|204519.3|204609.3|204519.3|1
1738917240000|2025-02-07 08:34:00|204605.2|204515.2|204606.5|204516.5|204606.5|204516.5|204602.8|204512.8|3
1738917250000|2025-02-07 08:34:10|204608.9|204518.9|204608.4|204518.4|204608.9|204518.9|204606.5|204516.5|3
1738917260000|2025-02-07 08:34:20|204606.3|204516.3|204608.5|204518.5|204610.5|204520.5|204605.3|204515.3|6
1738917270000|2025-02-07 08:34:30|204604.8|204514.8|204607.3|204517.3|204607.3|204517.3|204604.8|204514.8|2
1738917290000|2025-02-07 08:34:50|204609.9|204519.9|204617.6|204527.6|204619.4|204529.4|204609.9|204519.9|4
1738917300000|2025-02-07 08:35:00|204615|204525|204629.4|204539.4|204629.4|204539.4|204615|204525|6
1738917310000|2025-02-07 08:35:10|204630|204540|204630|204540|204630|204540|204627.2|204537.2|3
1738917330000|2025-02-07 08:35:30|204632.3|204542.3|204627.9|204537.9|204632.3|204542.3|204627.2|204537.2|9
1738917340000|2025-02-07 08:35:40|204627.2|204537.2|204629.8|204539.8|204630|204540|204627.2|204537.2|6
1738917360000|2025-02-07 08:36:00|204627.7|204537.7|204626.4|204536.4|204629.6|204539.6|204626.4|204536.4|5
1738917370000|2025-02-07 08:36:10|204623.8|204533.8|204623.8|204533.8|204623.8|204533.8|204623.8|204533.8|1
1738917380000|2025-02-07 08:36:20|204631.1|204541.1|204685.3|204595.3|204689.6|204599.6|204630.8|204540.8|17
1738917390000|2025-02-07 08:36:30|204685.9|204595.9|204685.1|204595.1|204685.9|204595.9|204680.6|204590.6|7
1738917400000|2025-02-07 08:36:40|204688|204598|204685.6|204595.6|204688.6|204598.6|204685.6|204595.6|6
1738917410000|2025-02-07 08:36:50|204686.9|204596.9|204686.1|204596.1|204689.8|204599.8|204682.4|204592.4|10
1738917420000|2025-02-07 08:37:00|204690.3|204600.3|204687.6|204597.6|204692.3|204602.3|204686.1|204596.1|6
1738917430000|2025-02-07 08:37:10|204693.6|204603.6|204688.2|204598.2|204693.6|204603.6|204688.2|204598.2|2
1738917450000|2025-02-07 08:37:30|204686.7|204596.7|204694.7|204604.7|204703.7|204613.7|204686.7|204596.7|5
1738917480000|2025-02-07 08:38:00|204697|204607|204697|204607|204697|204607|204697|204607|1
1738917500000|2025-02-07 08:38:20|204693.4|204603.4|204693.4|204603.4|204693.4|204603.4|204693.4|204603.4|1
1738917510000|2025-02-07 08:38:30|204693.2|204603.2|204693.2|204603.2|204693.2|204603.2|204693.2|204603.2|1
1738917520000|2025-02-07 08:38:40|204699.2|204609.2|204693.5|204603.5|204699.2|204609.2|204693.5|204603.5|4
1738917540000|2025-02-07 08:39:00|204698.4|204608.4|204722.6|204632.6|204726.6|204636.6|204698.4|204608.4|9
1738917550000|2025-02-07 08:39:10|204721.4|204631.4|204716.9|204626.9|204721.4|204631.4|204716.9|204626.9|4
1738917570000|2025-02-07 08:39:30|204714.1|204624.1|204714.1|204624.1|204714.1|204624.1|204714.1|204624.1|1
1738917590000|2025-02-07 08:39:50|204716.9|204626.9|204714.4|204624.4|204716.9|204626.9|204714.4|204624.4|2
1738917600000|2025-02-07 08:40:00|204717.3|204627.3|204719.6|204629.6|204719.6|204629.6|204717.3|204627.3|2
1738917610000|2025-02-07 08:40:10|204719.1|204629.1|204722|204632|204722|204632|204719.1|204629.1|2
1738917620000|2025-02-07 08:40:20|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|204724.4|204634.4|1
1738917630000|2025-02-07 08:40:30|204724.9|204634.9|204722.3|204632.3|204724.9|204634.9|204716.7|204626.7|4
1738917640000|2025-02-07 08:40:40|204717.6|204627.6|204722.4|204632.4|204722.4|204632.4|204717.6|204627.6|2
1738917650000|2025-02-07 08:40:50|204717.3|204627.3|204722.4|204632.4|204722.7|204632.7|204717.3|204627.3|3
1738917660000|2025-02-07 08:41:00|204715.8|204625.8|204720.3|204630.3|204720.3|204630.3|204714.9|204624.9|3
1738917670000|2025-02-07 08:41:10|204722.8|204632.8|204722.8|204632.8|204722.8|204632.8|204722.8|204632.8|1
1738917680000|2025-02-07 08:41:20|204726.2|204636.2|204724.9|204634.9|204726.2|204636.2|204724.9|204634.9|2
1738917690000|2025-02-07 08:41:30|204726.5|204636.5|204712.3|204622.3|204727.3|204637.3|204705.2|204615.2|9
1738917700000|2025-02-07 08:41:40|204713.2|204623.2|204712.3|204622.3|204713.2|204623.2|204712.3|204622.3|2
1738917710000|2025-02-07 08:41:50|204717.9|204627.9|204718|204628|204718|204628|204711.8|204621.8|3
1738917720000|2025-02-07 08:42:00|204717.7|204627.7|204711.8|204621.8|204717.7|204627.7|204711.3|204621.3|6
1738917730000|2025-02-07 08:42:10|204705.5|204615.5|204733.1|204643.1|204733.1|204643.1|204705.5|204615.5|10
1738917740000|2025-02-07 08:42:20|204732.4|204642.4|204732.4|204642.4|204732.4|204642.4|204732.4|204642.4|1
1738917750000|2025-02-07 08:42:30|204733.8|204643.8|204726.8|204636.8|204733.8|204643.8|204726.8|204636.8|3
1738917760000|2025-02-07 08:42:40|204731.1|204641.1|204729.7|204639.7|204731.1|204641.1|204729.7|204639.7|2
1738917790000|2025-02-07 08:43:10|204734.5|204644.5|204734.5|204644.5|204734.5|204644.5|204734.5|204644.5|1
1738917800000|2025-02-07 08:43:20|204723|204633|204712.8|204622.8|204723|204633|204708.4|204618.4|3
1738917810000|2025-02-07 08:43:30|204717.7|204627.7|204728.3|204638.3|204730.1|204640.1|204717.7|204627.7|5
1738917830000|2025-02-07 08:43:50|204731.9|204641.9|204800.3|204710.3|204810.5|204720.5|204731.9|204641.9|5
1738917840000|2025-02-07 08:44:00|204803.6|204713.6|204804.6|204714.6|204809.9|204719.9|204798.6|204708.6|6
1738917850000|2025-02-07 08:44:10|204808.9|204718.9|204810.7|204720.7|204810.7|204720.7|204793.2|204703.2|19
1738917860000|2025-02-07 08:44:20|204804.1|204714.1|204801.2|204711.2|204810.9|204720.9|204796.3|204706.3|12
1738917870000|2025-02-07 08:44:30|204789.7|204699.7|204797.8|204707.8|204797.8|204707.8|204789.7|204699.7|2
1738917890000|2025-02-07 08:44:50|204789.5|204699.5|204798.9|204708.9|204798.9|204708.9|204789.5|204699.5|2
1738917910000|2025-02-07 08:45:10|204804.2|204714.2|204805|204715|204805|204715|204804.2|204714.2|2
1738917920000|2025-02-07 08:45:20|204792.2|204702.2|204799.2|204709.2|204805.4|204715.4|204790.9|204700.9|13
1738917930000|2025-02-07 08:45:30|204789.3|204699.3|204797.9|204707.9|204797.9|204707.9|204789.3|204699.3|2
1738917950000|2025-02-07 08:45:50|204801.2|204711.2|204806|204716|204808|204718|204797.4|204707.4|9
1738917960000|2025-02-07 08:46:00|204810.3|204720.3|204808|204718|204810.3|204720.3|204806|204716|12
1738917970000|2025-02-07 08:46:10|204804.7|204714.7|204803.2|204713.2|204809.5|204719.5|204796.4|204706.4|14
1738917980000|2025-02-07 08:46:20|204807|204717|204803.2|204713.2|204807|204717|204803.2|204713.2|11
1738917990000|2025-02-07 08:46:30|204796.8|204706.8|204804|204714|204807.3|204717.3|204796.8|204706.8|5
1738918020000|2025-02-07 08:47:00|204799.1|204709.1|204789.2|204699.2|204799.1|204709.1|204789.2|204699.2|2
1738918030000|2025-02-07 08:47:10|204807|204717|204799.3|204709.3|204807|204717|204790.7|204700.7|3
1738918040000|2025-02-07 08:47:20|204796.3|204706.3|204796.3|204706.3|204796.3|204706.3|204796.3|204706.3|1
1738918050000|2025-02-07 08:47:30|204787.8|204697.8|204799.9|204709.9|204799.9|204709.9|204787.8|204697.8|2
1738918070000|2025-02-07 08:47:50|204798.3|204708.3|204801.4|204711.4|204801.4|204711.4|204798|204708|4
1738918080000|2025-02-07 08:48:00|204810.9|204720.9|204856.1|204766.1|204858|204768|204810.9|204720.9|9
1738918090000|2025-02-07 08:48:10|204851.1|204761.1|204850.2|204760.2|204855.7|204765.7|204846.1|204756.1|8
1738918100000|2025-02-07 08:48:20|204845|204755|204846.3|204756.3|204848.3|204758.3|204842.5|204752.5|12
1738918110000|2025-02-07 08:48:30|204842.2|204752.2|204846.7|204756.7|204846.7|204756.7|204842.1|204752.1|4
1738918130000|2025-02-07 08:48:50|204843.2|204753.2|204837.3|204747.3|204846.9|204756.9|204837.3|204747.3|4
1738918140000|2025-02-07 08:49:00|204841.7|204751.7|204807.6|204717.6|204841.7|204751.7|204796.8|204706.8|5
1738918150000|2025-02-07 08:49:10|204799|204709|204806.2|204716.2|204806.2|204716.2|204799|204709|2
1738918160000|2025-02-07 08:49:20|204799.5|204709.5|204810.9|204720.9|204810.9|204720.9|204798|204708|4
1738918170000|2025-02-07 08:49:30|204815.8|204725.8|204810.5|204720.5|204815.8|204725.8|204810.5|204720.5|3
1738918200000|2025-02-07 08:50:00|204799.6|204709.6|204809.8|204719.8|204811.2|204721.2|204799.6|204709.6|6
1738918210000|2025-02-07 08:50:10|204797.5|204707.5|204806.3|204716.3|204806.3|204716.3|204797.5|204707.5|2
1738918220000|2025-02-07 08:50:20|204802|204712|204802|204712|204802|204712|204802|204712|1
1738918250000|2025-02-07 08:50:50|204798.1|204708.1|204789.4|204699.4|204798.1|204708.1|204783.5|204693.5|3
1738918260000|2025-02-07 08:51:00|204779.8|204689.8|204792|204702|204792|204702|204779.8|204689.8|4
1738918270000|2025-02-07 08:51:10|204779.8|204689.8|204786|204696|204786|204696|204779.8|204689.8|4
1738918290000|2025-02-07 08:51:30|204789.8|204699.8|204791|204701|204791|204701|204785.1|204695.1|6
1738918300000|2025-02-07 08:51:40|204789.9|204699.9|204789.9|204699.9|204791|204701|204789.1|204699.1|6
1738918310000|2025-02-07 08:51:50|204789.1|204699.1|204791|204701|204791|204701|204789.1|204699.1|8
1738918320000|2025-02-07 08:52:00|204789.9|204699.9|204788.8|204698.8|204791.5|204701.5|204783.2|204693.2|9
1738918330000|2025-02-07 08:52:10|204790|204700|204788.4|204698.4|204790|204700|204783.8|204693.8|14
1738918340000|2025-02-07 08:52:20|204791.8|204701.8|204789.3|204699.3|204791.8|204701.8|204784.8|204694.8|11
1738918350000|2025-02-07 08:52:30|204788.3|204698.3|204787.4|204697.4|204790.8|204700.8|204779.4|204689.4|8
1738918360000|2025-02-07 08:52:40|204779.4|204689.4|204788.4|204698.4|204788.4|204698.4|204779.4|204689.4|2
1738918380000|2025-02-07 08:53:00|204776.3|204686.3|204779|204689|204784.6|204694.6|204776.3|204686.3|8
1738918390000|2025-02-07 08:53:10|204772.9|204682.9|204780.1|204690.1|204780.1|204690.1|204772.9|204682.9|2
1738918400000|2025-02-07 08:53:20|204790.4|204700.4|204815.3|204725.3|204820.8|204730.8|204790.4|204700.4|7
1738918410000|2025-02-07 08:53:30|204810.7|204720.7|204804.6|204714.6|204815.3|204725.3|204797.4|204707.4|6
1738918420000|2025-02-07 08:53:40|204798.9|204708.9|204805.3|204715.3|204805.3|204715.3|204798|204708|8
1738918430000|2025-02-07 08:53:50|204798.1|204708.1|204804.3|204714.3|204805.4|204715.4|204798.1|204708.1|3
1738918440000|2025-02-07 08:54:00|204797.9|204707.9|204802.8|204712.8|204804.5|204714.5|204794.4|204704.4|14
1738918450000|2025-02-07 08:54:10|204793.2|204703.2|204828.5|204738.5|204830.2|204740.2|204793.2|204703.2|10
1738918460000|2025-02-07 08:54:20|204833.6|204743.6|204832.1|204742.1|204833.6|204743.6|204825.9|204735.9|4
1738918470000|2025-02-07 08:54:30|204827.2|204737.2|204839.9|204749.9|204839.9|204749.9|204827.2|204737.2|6
1738918480000|2025-02-07 08:54:40|204835.3|204745.3|204840.2|204750.2|204840.2|204750.2|204835.3|204745.3|2
1738918490000|2025-02-07 08:54:50|204836.8|204746.8|204840|204750|204840|204750|204836.8|204746.8|2
1738918500000|2025-02-07 08:55:00|204836.6|204746.6|204834.9|204744.9|204836.6|204746.6|204834.9|204744.9|2
1738918520000|2025-02-07 08:55:20|204839|204749|204834.9|204744.9|204839|204749|204834.9|204744.9|4
1738918530000|2025-02-07 08:55:30|204835|204745|204840|204750|204840|204750|204835|204745|2
1738918540000|2025-02-07 08:55:40|204835|204745|204840|204750|204840|204750|204835|204745|2
1738918550000|2025-02-07 08:55:50|204837.5|204747.5|204827.9|204737.9|204837.5|204747.5|204827.9|204737.9|3
1738918570000|2025-02-07 08:56:10|204832.6|204742.6|204826.9|204736.9|204835|204745|204826.9|204736.9|4
1738918590000|2025-02-07 08:56:30|204832.3|204742.3|204838.9|204748.9|204838.9|204748.9|204832.3|204742.3|2
1738918600000|2025-02-07 08:56:40|204840.6|204750.6|204843.8|204753.8|204843.8|204753.8|204840.6|204750.6|8
1738918610000|2025-02-07 08:56:50|204842.9|204752.9|204842.9|204752.9|204843.8|204753.8|204842.9|204752.9|7
1738918620000|2025-02-07 08:57:00|204843.8|204753.8|204842.9|204752.9|204843.8|204753.8|204842.9|204752.9|6
1738918630000|2025-02-07 08:57:10|204843.8|204753.8|204839.4|204749.4|204843.8|204753.8|204835.8|204745.8|6
1738918640000|2025-02-07 08:57:20|204840.3|204750.3|204842.9|204752.9|204843.8|204753.8|204840.3|204750.3|3
1738918650000|2025-02-07 08:57:30|204843.8|204753.8|204840.4|204750.4|204843.8|204753.8|204836.3|204746.3|6
1738918660000|2025-02-07 08:57:40|204836.9|204746.9|204851.8|204761.8|204860.8|204770.8|204836.9|204746.9|11
1738918670000|2025-02-07 08:57:50|204848.6|204758.6|204852.8|204762.8|204852.8|204762.8|204848.6|204758.6|2
1738918680000|2025-02-07 08:58:00|204848.8|204758.8|204843.1|204753.1|204848.8|204758.8|204843.1|204753.1|3
1738918690000|2025-02-07 08:58:10|204838.8|204748.8|204838.8|204748.8|204838.8|204748.8|204838.8|204748.8|1
1738918720000|2025-02-07 08:58:40|204831.4|204741.4|204792.7|204702.7|204831.4|204741.4|204786.2|204696.2|4
1738918730000|2025-02-07 08:58:50|204796.2|204706.2|204797.8|204707.8|204811.5|204721.5|204796.2|204706.2|6
1738918740000|2025-02-07 08:59:00|204792.4|204702.4|204794.5|204704.5|204799.8|204709.8|204791|204701|7
1738918750000|2025-02-07 08:59:10|204790.8|204700.8|204791|204701|204791|204701|204787.5|204697.5|3
1738918760000|2025-02-07 08:59:20|204790|204700|204786.3|204696.3|204790|204700|204786.3|204696.3|2
1738918770000|2025-02-07 08:59:30|204782.5|204692.5|204822.4|204732.4|204844.9|204754.9|204782.5|204692.5|11
1738918790000|2025-02-07 08:59:50|204826|204736|204827.7|204737.7|204828.5|204738.5|204824|204734|6
1738918800000|2025-02-07 09:00:00|204824.4|204734.4|204791.5|204701.5|204827.5|204737.5|204774.1|204684.1|21
1738918820000|2025-02-07 09:00:20|204795.3|204705.3|204804.7|204714.7|204811|204721|204793.5|204703.5|16
1738918830000|2025-02-07 09:00:30|204789.6|204699.6|204796.9|204706.9|204802.1|204712.1|204788.3|204698.3|9
1738918850000|2025-02-07 09:00:50|204792.8|204702.8|204792|204702|204792.8|204702.8|204792|204702|2
1738918860000|2025-02-07 09:01:00|204796.2|204706.2|204811.6|204721.6|204836.9|204746.9|204792|204702|18
1738918870000|2025-02-07 09:01:10|204804.5|204714.5|204834|204744|204838.9|204748.9|204804.5|204714.5|7
1738918880000|2025-02-07 09:01:20|204838.2|204748.2|204834|204744|204838.2|204748.2|204834|204744|2
1738918900000|2025-02-07 09:01:40|204838.3|204748.3|204832|204742|204846.8|204756.8|204832|204742|3
1738918910000|2025-02-07 09:01:50|204842.5|204752.5|204842|204752|204846.7|204756.7|204842|204752|4
1738918920000|2025-02-07 09:02:00|204838.5|204748.5|204852.6|204762.6|204855.1|204765.1|204835.1|204745.1|7
1738918930000|2025-02-07 09:02:10|204855.2|204765.2|204849.2|204759.2|204855.2|204765.2|204849.2|204759.2|5
1738918940000|2025-02-07 09:02:20|204850.9|204760.9|204853.8|204763.8|204855.6|204765.6|204849.2|204759.2|6
1738918950000|2025-02-07 09:02:30|204850.6|204760.6|204851.4|204761.4|204858.2|204768.2|204850.6|204760.6|10
1738918960000|2025-02-07 09:02:40|204843.8|204753.8|204856.6|204766.6|204858.2|204768.2|204843.8|204753.8|6
1738918980000|2025-02-07 09:03:00|204849.9|204759.9|204855.8|204765.8|204855.8|204765.8|204849.9|204759.9|6
1738918990000|2025-02-07 09:03:10|204850.9|204760.9|204859.9|204769.9|204859.9|204769.9|204850.9|204760.9|8
1738919000000|2025-02-07 09:03:20|204858.1|204768.1|204901.2|204811.2|204910.3|204820.3|204858.1|204768.1|11
1738919010000|2025-02-07 09:03:30|204904.9|204814.9|204904.9|204814.9|204904.9|204814.9|204904.9|204814.9|1
1738919030000|2025-02-07 09:03:50|204897.9|204807.9|204892.5|204802.5|204898.6|204808.6|204888.2|204798.2|4
1738919040000|2025-02-07 09:04:00|204888.6|204798.6|204918.9|204828.9|204920.4|204830.4|204888.6|204798.6|12
1738919050000|2025-02-07 09:04:10|204922.4|204832.4|204918.9|204828.9|204922.4|204832.4|204918.9|204828.9|2
1738919070000|2025-02-07 09:04:30|204922|204832|204918.5|204828.5|204922|204832|204918.5|204828.5|2
1738919080000|2025-02-07 09:04:40|204915.9|204825.9|204910.8|204820.8|204915.9|204825.9|204907.6|204817.6|4
1738919100000|2025-02-07 09:05:00|204907.7|204817.7|204899.1|204809.1|204911.3|204821.3|204890.5|204800.5|5
1738919110000|2025-02-07 09:05:10|204902.5|204812.5|204872.4|204782.4|204904.5|204814.5|204867.3|204777.3|16
1738919120000|2025-02-07 09:05:20|204877.2|204787.2|204914.2|204824.2|204914.2|204824.2|204873.2|204783.2|16
1738919130000|2025-02-07 09:05:30|204909|204819|204912.8|204822.8|204919.2|204829.2|204899.7|204809.7|10
1738919140000|2025-02-07 09:05:40|204915.1|204825.1|204913.9|204823.9|204915.1|204825.1|204903.8|204813.8|4
1738919150000|2025-02-07 09:05:50|204909.3|204819.3|204900.8|204810.8|204909.3|204819.3|204894.3|204804.3|10
1738919160000|2025-02-07 09:06:00|204904.2|204814.2|204909.1|204819.1|204909.1|204819.1|204904.2|204814.2|2
1738919170000|2025-02-07 09:06:10|204903.5|204813.5|204880.5|204790.5|204903.5|204813.5|204880.5|204790.5|5
1738919180000|2025-02-07 09:06:20|204875.8|204785.8|204881.7|204791.7|204881.7|204791.7|204875.8|204785.8|2
1738919190000|2025-02-07 09:06:30|204874.6|204784.6|204874.6|204784.6|204874.6|204784.6|204874.6|204784.6|1
1738919200000|2025-02-07 09:06:40|204880.5|204790.5|204881.3|204791.3|204881.3|204791.3|204874.5|204784.5|3
1738919220000|2025-02-07 09:07:00|204876.9|204786.9|204882.1|204792.1|204882.1|204792.1|204876.9|204786.9|2
1738919240000|2025-02-07 09:07:20|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|1
1738919250000|2025-02-07 09:07:30|204874.2|204784.2|204885.6|204795.6|204885.6|204795.6|204874.2|204784.2|3
1738919270000|2025-02-07 09:07:50|204881.7|204791.7|204885.9|204795.9|204885.9|204795.9|204881.7|204791.7|2
1738919280000|2025-02-07 09:08:00|204886.1|204796.1|204886.1|204796.1|204886.1|204796.1|204886.1|204796.1|1
1738919290000|2025-02-07 09:08:10|204878.5|204788.5|204830.4|204740.4|204878.5|204788.5|204830.4|204740.4|4
1738919300000|2025-02-07 09:08:20|204833.5|204743.5|204839.9|204749.9|204842.6|204752.6|204833.5|204743.5|5
1738919310000|2025-02-07 09:08:30|204841.6|204751.6|204832.2|204742.2|204841.6|204751.6|204828.1|204738.1|6
1738919320000|2025-02-07 09:08:40|204828|204738|204812.4|204722.4|204831.6|204741.6|204803.2|204713.2|5
1738919330000|2025-02-07 09:08:50|204808.5|204718.5|204810.1|204720.1|204811.3|204721.3|204808.5|204718.5|3
1738919340000|2025-02-07 09:09:00|204807.5|204717.5|204807.5|204717.5|204807.5|204717.5|204807.5|204717.5|1
1738919370000|2025-02-07 09:09:30|204803.6|204713.6|204829.6|204739.6|204840.6|204750.6|204803.6|204713.6|10
1738919380000|2025-02-07 09:09:40|204839.1|204749.1|204839.3|204749.3|204842.6|204752.6|204834.9|204744.9|5
1738919390000|2025-02-07 09:09:50|204837.7|204747.7|204839.3|204749.3|204839.3|204749.3|204837.7|204747.7|2
1738919400000|2025-02-07 09:10:00|204835|204745|204834.6|204744.6|204839|204749|204828.2|204738.2|5
1738919410000|2025-02-07 09:10:10|204825.4|204735.4|204815.2|204725.2|204825.4|204735.4|204806.5|204716.5|6
1738919450000|2025-02-07 09:10:50|204813.3|204723.3|204813.3|204723.3|204813.3|204723.3|204813.3|204723.3|1
1738919470000|2025-02-07 09:11:10|204816.3|204726.3|204845.1|204755.1|204845.1|204755.1|204816.3|204726.3|5
1738919480000|2025-02-07 09:11:20|204846.8|204756.8|204844.9|204754.9|204846.8|204756.8|204834.7|204744.7|11
1738919490000|2025-02-07 09:11:30|204835.8|204745.8|204842.5|204752.5|204843.4|204753.4|204833.2|204743.2|7
1738919500000|2025-02-07 09:11:40|204846.5|204756.5|204840.8|204750.8|204848.2|204758.2|204833.9|204743.9|5
1738919510000|2025-02-07 09:11:50|204841.2|204751.2|204841.2|204751.2|204841.2|204751.2|204841.2|204751.2|1
1738919540000|2025-02-07 09:12:20|204832.9|204742.9|204831.2|204741.2|204834.5|204744.5|204831.2|204741.2|3
1738919550000|2025-02-07 09:12:30|204823.7|204733.7|204836.8|204746.8|204836.8|204746.8|204823.7|204733.7|4
1738919560000|2025-02-07 09:12:40|204839.8|204749.8|204841|204751|204845.1|204755.1|204839.5|204749.5|9
1738919570000|2025-02-07 09:12:50|204845.1|204755.1|204842.3|204752.3|204845.1|204755.1|204833.2|204743.2|4
1738919580000|2025-02-07 09:13:00|204833.3|204743.3|204841.6|204751.6|204846.5|204756.5|204832.4|204742.4|9
1738919590000|2025-02-07 09:13:10|204828.8|204738.8|204841.7|204751.7|204841.7|204751.7|204828.8|204738.8|3
1738919600000|2025-02-07 09:13:20|204837.4|204747.4|204837.4|204747.4|204837.4|204747.4|204837.4|204747.4|1
1738919620000|2025-02-07 09:13:40|204832|204742|204832.6|204742.6|204832.6|204742.6|204823|204733|4
1738919640000|2025-02-07 09:14:00|204824.7|204734.7|204843.3|204753.3|204843.3|204753.3|204824.7|204734.7|3
1738919660000|2025-02-07 09:14:20|204839.8|204749.8|204847.5|204757.5|204847.6|204757.6|204839.8|204749.8|6
1738919670000|2025-02-07 09:14:30|204840.1|204750.1|204842.4|204752.4|204847.3|204757.3|204839.5|204749.5|5
1738919700000|2025-02-07 09:15:00|204833.2|204743.2|204842.3|204752.3|204842.3|204752.3|204833.2|204743.2|7
1738919710000|2025-02-07 09:15:10|204835.8|204745.8|204831.7|204741.7|204845|204755|204831.7|204741.7|10
1738919720000|2025-02-07 09:15:20|204840.3|204750.3|204839.2|204749.2|204844.8|204754.8|204837.8|204747.8|8
1738919730000|2025-02-07 09:15:30|204839|204749|204844.1|204754.1|204845.4|204755.4|204839|204749|7
1738919740000|2025-02-07 09:15:40|204842.4|204752.4|204839.8|204749.8|204844.1|204754.1|204834|204744|8
1738919750000|2025-02-07 09:15:50|204833.2|204743.2|204839.5|204749.5|204839.5|204749.5|204833.2|204743.2|2
1738919760000|2025-02-07 09:16:00|204832.4|204742.4|204837|204747|204839.6|204749.6|204824.1|204734.1|8
1738919770000|2025-02-07 09:16:10|204833|204743|204829.8|204739.8|204833|204743|204819.3|204729.3|5
1738919780000|2025-02-07 09:16:20|204823.9|204733.9|204829.6|204739.6|204829.6|204739.6|204823.9|204733.9|2
1738919790000|2025-02-07 09:16:30|204824.1|204734.1|204821|204731|204824.1|204734.1|204811.9|204721.9|3
1738919800000|2025-02-07 09:16:40|204825.4|204735.4|204854.2|204764.2|204858.9|204768.9|204825.4|204735.4|5
1738919810000|2025-02-07 09:16:50|204858.6|204768.6|204858.6|204768.6|204858.6|204768.6|204858.6|204768.6|1
1738919820000|2025-02-07 09:17:00|204854.2|204764.2|204858|204768|204858|204768|204854.2|204764.2|3
1738919830000|2025-02-07 09:17:10|204861.5|204771.5|204861.5|204771.5|204861.5|204771.5|204861.5|204771.5|1
1738919850000|2025-02-07 09:17:30|204864.7|204774.7|204869|204779|204869|204779|204861.5|204771.5|3
1738919860000|2025-02-07 09:17:40|204873.5|204783.5|204881.1|204791.1|204883.5|204793.5|204873.5|204783.5|7
1738919870000|2025-02-07 09:17:50|204884.3|204794.3|204884.3|204794.3|204884.3|204794.3|204884.3|204794.3|1
1738919890000|2025-02-07 09:18:10|204885.9|204795.9|204891.6|204801.6|204891.6|204801.6|204885.9|204795.9|2
1738919910000|2025-02-07 09:18:30|204896.4|204806.4|204917.2|204827.2|204917.5|204827.5|204896.4|204806.4|6
1738919920000|2025-02-07 09:18:40|204911.6|204821.6|204912.3|204822.3|204912.3|204822.3|204911.6|204821.6|2
1738919930000|2025-02-07 09:18:50|204917.5|204827.5|204918|204828|204918|204828|204912.3|204822.3|3
1738919940000|2025-02-07 09:19:00|204912.6|204822.6|204914.5|204824.5|204914.5|204824.5|204912.6|204822.6|2
1738919950000|2025-02-07 09:19:10|204918.2|204828.2|204912.9|204822.9|204918.2|204828.2|204909.7|204819.7|7
1738919960000|2025-02-07 09:19:20|204915.6|204825.6|204972.4|204882.4|204972.4|204882.4|204911.1|204821.1|7
1738919970000|2025-02-07 09:19:30|204975.5|204885.5|204994.9|204904.9|204994.9|204904.9|204975.5|204885.5|10
1738919980000|2025-02-07 09:19:40|204998.1|204908.1|204990.5|204900.5|204998.1|204908.1|204990.5|204900.5|6
1738919990000|2025-02-07 09:19:50|204992.5|204902.5|204996.6|204906.6|204996.6|204906.6|204990.5|204900.5|4
1738920000000|2025-02-07 09:20:00|204988.6|204898.6|205000.9|204910.9|205000.9|204910.9|204988.6|204898.6|4
1738920010000|2025-02-07 09:20:10|204994.9|204904.9|204990|204900|204995.6|204905.6|204986.6|204896.6|8
1738920020000|2025-02-07 09:20:20|204985.8|204895.8|204989.6|204899.6|204989.6|204899.6|204983|204893|8
1738920030000|2025-02-07 09:20:30|204990.6|204900.6|204985|204895|204990.6|204900.6|204983.7|204893.7|5
1738920040000|2025-02-07 09:20:40|204983.9|204893.9|204989.9|204899.9|204989.9|204899.9|204983.9|204893.9|4
1738920050000|2025-02-07 09:20:50|204985.9|204895.9|204989.7|204899.7|204989.7|204899.7|204982.7|204892.7|5
1738920060000|2025-02-07 09:21:00|204971|204881|204965.2|204875.2|204977.5|204887.5|204961.2|204871.2|7
1738920070000|2025-02-07 09:21:10|204964.4|204874.4|204964.4|204874.4|204965.7|204875.7|204964.4|204874.4|11
1738920080000|2025-02-07 09:21:20|204958.3|204868.3|204962.1|204872.1|204962.1|204872.1|204958.3|204868.3|3
1738920090000|2025-02-07 09:21:30|204959.3|204869.3|204964.3|204874.3|204966.4|204876.4|204959.3|204869.3|9
1738920100000|2025-02-07 09:21:40|204965.6|204875.6|204992.5|204902.5|204992.7|204902.7|204959.8|204869.8|7
1738920110000|2025-02-07 09:21:50|204996.4|204906.4|205009.8|204919.8|205012.4|204922.4|204992.9|204902.9|10
1738920120000|2025-02-07 09:22:00|205011.9|204921.9|204992.3|204902.3|205011.9|204921.9|204987.7|204897.7|9
1738920130000|2025-02-07 09:22:10|204994|204904|204986.8|204896.8|204994|204904|204983.7|204893.7|8
1738920140000|2025-02-07 09:22:20|204989.7|204899.7|204991.6|204901.6|204991.6|204901.6|204986.8|204896.8|7
1738920150000|2025-02-07 09:22:30|204982.6|204892.6|204990|204900|204991.3|204901.3|204982.6|204892.6|4
1738920160000|2025-02-07 09:22:40|204986.4|204896.4|204986.4|204896.4|204986.4|204896.4|204986.4|204896.4|1
1738920170000|2025-02-07 09:22:50|204983.8|204893.8|204987|204897|204987.7|204897.7|204983.5|204893.5|4
1738920180000|2025-02-07 09:23:00|204982.1|204892.1|204993.1|204903.1|204993.1|204903.1|204982.1|204892.1|6
1738920200000|2025-02-07 09:23:20|204994.5|204904.5|204994|204904|204994.5|204904.5|204994|204904|2
1738920210000|2025-02-07 09:23:30|204987.7|204897.7|204991.4|204901.4|204994.5|204904.5|204987.7|204897.7|4
1738920220000|2025-02-07 09:23:40|204996.7|204906.7|205085.6|204995.6|205085.6|204995.6|204996.7|204906.7|11
1738920230000|2025-02-07 09:23:50|205089.3|204999.3|205085.6|204995.6|205089.3|204999.3|205085.6|204995.6|6
1738920240000|2025-02-07 09:24:00|205087.8|204997.8|205085.6|204995.6|205087.8|204997.8|205082.4|204992.4|6
1738920250000|2025-02-07 09:24:10|205081.2|204991.2|205083.9|204993.9|205083.9|204993.9|205081.2|204991.2|2
1738920260000|2025-02-07 09:24:20|205086.6|204996.6|205086.6|204996.6|205090.1|205000.1|205086.6|204996.6|7
1738920270000|2025-02-07 09:24:30|205083.7|204993.7|205084.5|204994.5|205086.7|204996.7|205081.9|204991.9|4
1738920280000|2025-02-07 09:24:40|205087.5|204997.5|205090.7|205000.7|205090.7|205000.7|205087.5|204997.5|2
1738920290000|2025-02-07 09:24:50|205087.5|204997.5|205099|205009|205099|205009|205087.5|204997.5|6
1738920300000|2025-02-07 09:25:00|205109.7|205019.7|205109.5|205019.5|205119.4|205029.4|205109.5|205019.5|9
1738920310000|2025-02-07 09:25:10|205114.2|205024.2|205087.1|204997.1|205114.2|205024.2|205082.3|204992.3|14
1738920320000|2025-02-07 09:25:20|205081.3|204991.3|205088.1|204998.1|205088.1|204998.1|205081.3|204991.3|3
1738920330000|2025-02-07 09:25:30|205085.4|204995.4|205085.4|204995.4|205085.4|204995.4|205084.9|204994.9|9
1738920340000|2025-02-07 09:25:40|205084.9|204994.9|205086.5|204996.5|205086.5|204996.5|205078.9|204988.9|11
1738920350000|2025-02-07 09:25:50|205082.3|204992.3|205084.4|204994.4|205086.9|204996.9|205080.7|204990.7|4
1738920360000|2025-02-07 09:26:00|205078.6|204988.6|205050.7|204960.7|205078.6|204988.6|205026.7|204936.7|16
1738920370000|2025-02-07 09:26:10|205054.4|204964.4|205051.5|204961.5|205054.5|204964.5|205051.5|204961.5|5
1738920380000|2025-02-07 09:26:20|205048.6|204958.6|205046.9|204956.9|205048.6|204958.6|205046.9|204956.9|2
1738920410000|2025-02-07 09:26:50|205045|204955|205045.8|204955.8|205055|204965|205045|204955|4
1738920420000|2025-02-07 09:27:00|205044.1|204954.1|205043.3|204953.3|205053.2|204963.2|205030.9|204940.9|10
1738920440000|2025-02-07 09:27:20|205046.4|204956.4|205041.3|204951.3|205046.4|204956.4|205041.3|204951.3|3
1738920450000|2025-02-07 09:27:30|205033.8|204943.8|205024.9|204934.9|205036.1|204946.1|205024.9|204934.9|6
1738920460000|2025-02-07 09:27:40|205025.1|204935.1|205037.1|204947.1|205037.1|204947.1|205025.1|204935.1|7
1738920470000|2025-02-07 09:27:50|205034|204944|205032.4|204942.4|205034|204944|205027.4|204937.4|13
1738920500000|2025-02-07 09:28:20|205033.5|204943.5|205033.5|204943.5|205033.5|204943.5|205033.5|204943.5|1
1738920520000|2025-02-07 09:28:40|205032.4|204942.4|205032.4|204942.4|205032.4|204942.4|205032.4|204942.4|1
1738920530000|2025-02-07 09:28:50|205027.8|204937.8|205049.8|204959.8|205051.4|204961.4|205027.8|204937.8|5
1738920550000|2025-02-07 09:29:10|205052.8|204962.8|205046|204956|205052.8|204962.8|205046|204956|3
1738920560000|2025-02-07 09:29:20|205049|204959|205049|204959|205049|204959|205049|204959|1
1738920580000|2025-02-07 09:29:40|205051.3|204961.3|205049|204959|205051.3|204961.3|205049|204959|4
1738920590000|2025-02-07 09:29:50|205057|204967|205050|204960|205059.5|204969.5|205050|204960|8
1738920610000|2025-02-07 09:30:10|205046.2|204956.2|205044.5|204954.5|205046.2|204956.2|205044.5|204954.5|2
1738920620000|2025-02-07 09:30:20|205047.6|204957.6|205049.2|204959.2|205051.7|204961.7|205047.6|204957.6|4
1738920630000|2025-02-07 09:30:30|205051.9|204961.9|205051.9|204961.9|205051.9|204961.9|205051.9|204961.9|1
1738920640000|2025-02-07 09:30:40|205049.2|204959.2|205044.4|204954.4|205051.3|204961.3|205044.4|204954.4|7
1738920650000|2025-02-07 09:30:50|205047.2|204957.2|205051.8|204961.8|205053.4|204963.4|205047.2|204957.2|5
1738920660000|2025-02-07 09:31:00|205049.1|204959.1|205047.5|204957.5|205049.1|204959.1|205047.5|204957.5|2
1738920670000|2025-02-07 09:31:10|205050.5|204960.5|205050.5|204960.5|205050.5|204960.5|205050.5|204960.5|1
1738920690000|2025-02-07 09:31:30|205046.2|204956.2|204979.1|204889.1|205051.6|204961.6|204969.6|204879.6|13
1738920710000|2025-02-07 09:31:50|204981.8|204891.8|204989.3|204899.3|204989.3|204899.3|204981.8|204891.8|3
1738920720000|2025-02-07 09:32:00|204982.3|204892.3|204949.6|204859.6|204982.3|204892.3|204948.3|204858.3|9
1738920740000|2025-02-07 09:32:20|204955.1|204865.1|204950.8|204860.8|204956.2|204866.2|204950.8|204860.8|3
1738920760000|2025-02-07 09:32:40|204957.1|204867.1|204950.9|204860.9|204957.1|204867.1|204950.9|204860.9|2
1738920770000|2025-02-07 09:32:50|204957.4|204867.4|204965.4|204875.4|204969.7|204879.7|204955.1|204865.1|13
1738920780000|2025-02-07 09:33:00|204962.5|204872.5|204966.2|204876.2|204971.8|204881.8|204960.9|204870.9|9
1738920790000|2025-02-07 09:33:10|204963.5|204873.5|204963.6|204873.6|204973|204883|204957.2|204867.2|11
1738920800000|2025-02-07 09:33:20|204954.9|204864.9|204963.4|204873.4|204971.2|204881.2|204954.9|204864.9|7
1738920810000|2025-02-07 09:33:30|204962.3|204872.3|205020.5|204930.5|205020.6|204930.6|204962.3|204872.3|5
1738920820000|2025-02-07 09:33:40|205020.6|204930.6|205009|204919|205020.6|204930.6|204995.9|204905.9|12
1738920830000|2025-02-07 09:33:50|205012.8|204922.8|204997|204907|205019|204929|204997|204907|8
1738920840000|2025-02-07 09:34:00|204999.6|204909.6|204998.3|204908.3|205004.7|204914.7|204993.4|204903.4|7
1738920850000|2025-02-07 09:34:10|204995.1|204905.1|204981|204891|204995.1|204905.1|204981|204891|6
1738920860000|2025-02-07 09:34:20|204970.1|204880.1|205015.2|204925.2|205022.5|204932.5|204964.5|204874.5|13
1738920870000|2025-02-07 09:34:30|205013.5|204923.5|205016.8|204926.8|205016.8|204926.8|205008|204918|8
1738920890000|2025-02-07 09:34:50|205019.6|204929.6|205028.2|204938.2|205028.2|204938.2|205019.6|204929.6|4
1738920900000|2025-02-07 09:35:00|205021|204931|205011.1|204921.1|205021|204931|205006.5|204916.5|10
1738920910000|2025-02-07 09:35:10|205008.5|204918.5|205002.6|204912.6|205008.5|204918.5|205002.6|204912.6|3
1738920930000|2025-02-07 09:35:30|204998.7|204908.7|204986.2|204896.2|204998.7|204908.7|204986.2|204896.2|7
1738920940000|2025-02-07 09:35:40|204990.4|204900.4|204965.7|204875.7|204990.4|204900.4|204965.7|204875.7|2
1738920960000|2025-02-07 09:36:00|204969.4|204879.4|204977.7|204887.7|204993.7|204903.7|204969.4|204879.4|10
1738920970000|2025-02-07 09:36:10|204980.5|204890.5|204987.1|204897.1|204987.1|204897.1|204979.9|204889.9|7
1738920980000|2025-02-07 09:36:20|204986.6|204896.6|204983.8|204893.8|204987.1|204897.1|204982.9|204892.9|5
1738921000000|2025-02-07 09:36:40|204983.6|204893.6|204984.6|204894.6|204987.2|204897.2|204983.6|204893.6|3
1738921010000|2025-02-07 09:36:50|204984.3|204894.3|204984.3|204894.3|204984.3|204894.3|204984.3|204894.3|1
1738921020000|2025-02-07 09:37:00|204983.1|204893.1|204966.4|204876.4|204983.1|204893.1|204964.1|204874.1|8
1738921040000|2025-02-07 09:37:20|204966.9|204876.9|204966.1|204876.1|204966.9|204876.9|204961.5|204871.5|4
1738921050000|2025-02-07 09:37:30|204964|204874|204956.5|204866.5|204964|204874|204956.5|204866.5|4
1738921060000|2025-02-07 09:37:40|204950.8|204860.8|204955.6|204865.6|204955.6|204865.6|204950.8|204860.8|2
1738921070000|2025-02-07 09:37:50|204950.4|204860.4|204966.7|204876.7|204966.7|204876.7|204950.4|204860.4|10
1738921080000|2025-02-07 09:38:00|204961.6|204871.6|204962.7|204872.7|204968.1|204878.1|204961.6|204871.6|6
1738921100000|2025-02-07 09:38:20|204964.1|204874.1|204962.3|204872.3|204967.1|204877.1|204962.3|204872.3|4
1738921120000|2025-02-07 09:38:40|204958.7|204868.7|204963.6|204873.6|204963.6|204873.6|204958.7|204868.7|2
1738921130000|2025-02-07 09:38:50|204963.5|204873.5|204971.4|204881.4|204971.4|204881.4|204963.4|204873.4|6
1738921140000|2025-02-07 09:39:00|204963.9|204873.9|204955.8|204865.8|204968.4|204878.4|204955.8|204865.8|8
1738921150000|2025-02-07 09:39:10|204946.6|204856.6|204952|204862|204952|204862|204946.6|204856.6|2
1738921160000|2025-02-07 09:39:20|204955|204865|204952|204862|204955|204865|204952|204862|4
1738921170000|2025-02-07 09:39:30|204946.3|204856.3|204952.3|204862.3|204955.3|204865.3|204946.3|204856.3|4
1738921180000|2025-02-07 09:39:40|204955.3|204865.3|204955.2|204865.2|204955.3|204865.3|204947.2|204857.2|9
1738921190000|2025-02-07 09:39:50|204950|204860|204951.4|204861.4|204957.5|204867.5|204950|204860|6
1738921200000|2025-02-07 09:40:00|204937.7|204847.7|204939.6|204849.6|204939.6|204849.6|204934.5|204844.5|3
1738921230000|2025-02-07 09:40:30|204936.7|204846.7|204936.1|204846.1|204936.7|204846.7|204936.1|204846.1|2
1738921250000|2025-02-07 09:40:50|204945|204855|204935|204845|204945|204855|204935|204845|3
1738921280000|2025-02-07 09:41:20|204940|204850|204940|204850|204940|204850|204940|204850|1
1738921290000|2025-02-07 09:41:30|204938.2|204848.2|204937.8|204847.8|204939.9|204849.9|204933.9|204843.9|7
1738921300000|2025-02-07 09:41:40|204940.4|204850.4|204940.4|204850.4|204940.4|204850.4|204940.4|204850.4|1
1738921310000|2025-02-07 09:41:50|204933.7|204843.7|204936.1|204846.1|204936.1|204846.1|204933.7|204843.7|2
1738921320000|2025-02-07 09:42:00|204937.8|204847.8|204936.8|204846.8|204941.2|204851.2|204936.1|204846.1|7
1738921330000|2025-02-07 09:42:10|204938.4|204848.4|204941.6|204851.6|204941.6|204851.6|204938.4|204848.4|2
1738921340000|2025-02-07 09:42:20|204939.9|204849.9|204941.6|204851.6|204941.6|204851.6|204937.3|204847.3|13
1738921360000|2025-02-07 09:42:40|204940|204850|204937.1|204847.1|204940|204850|204937.1|204847.1|2
1738921380000|2025-02-07 09:43:00|204929.5|204839.5|204966.3|204876.3|204966.3|204876.3|204921.2|204831.2|7
1738921390000|2025-02-07 09:43:10|204966.8|204876.8|204966.2|204876.2|204966.8|204876.8|204966.2|204876.2|2
1738921400000|2025-02-07 09:43:20|204959.1|204869.1|204965.6|204875.6|204973.6|204883.6|204956.3|204866.3|12
1738921410000|2025-02-07 09:43:30|204965.7|204875.7|204963|204873|204965.9|204875.9|204959.1|204869.1|7
1738921420000|2025-02-07 09:43:40|204963.5|204873.5|204974.2|204884.2|204974.2|204884.2|204961.6|204871.6|11
1738921440000|2025-02-07 09:44:00|204977.8|204887.8|204985|204895|204985|204895|204976.6|204886.6|5
1738921470000|2025-02-07 09:44:30|204986.9|204896.9|204986.9|204896.9|204986.9|204896.9|204986.9|204896.9|1
1738921480000|2025-02-07 09:44:40|204985.9|204895.9|204985.9|204895.9|204985.9|204895.9|204985.9|204895.9|1
1738921490000|2025-02-07 09:44:50|204973.3|204883.3|205005.3|204915.3|205015.1|204925.1|204970.5|204880.5|11
1738921500000|2025-02-07 09:45:00|205009|204919|205009|204919|205009|204919|205009|204919|1
1738921510000|2025-02-07 09:45:10|205011.4|204921.4|205014.7|204924.7|205014.7|204924.7|205011.4|204921.4|2
1738921520000|2025-02-07 09:45:20|205012.3|204922.3|205012|204922|205015|204925|205007.7|204917.7|5
1738921530000|2025-02-07 09:45:30|205012.6|204922.6|205067.6|204977.6|205067.6|204977.6|205012.6|204922.6|5
1738921540000|2025-02-07 09:45:40|205065|204975|205050.1|204960.1|205068.2|204978.2|205047|204957|6
1738921550000|2025-02-07 09:45:50|205052.7|204962.7|205058.1|204968.1|205060.2|204970.2|205050.1|204960.1|11
1738921560000|2025-02-07 09:46:00|205058.7|204968.7|205080|204990|205082.5|204992.5|205058.7|204968.7|4
1738921570000|2025-02-07 09:46:10|205073.5|204983.5|205072.9|204982.9|205077.1|204987.1|205072.9|204982.9|4
1738921580000|2025-02-07 09:46:20|205073.8|204983.8|205073.8|204983.8|205073.8|204983.8|205073.8|204983.8|1
1738921600000|2025-02-07 09:46:40|205072.6|204982.6|205072.6|204982.6|205072.6|204982.6|205072.6|204982.6|1
1738921610000|2025-02-07 09:46:50|205070.9|204980.9|205075.8|204985.8|205075.8|204985.8|205070.9|204980.9|3
1738921640000|2025-02-07 09:47:20|205078.6|204988.6|205078.6|204988.6|205078.6|204988.6|205078.6|204988.6|1
1738921660000|2025-02-07 09:47:40|205073.2|204983.2|205072.2|204982.2|205075.3|204985.3|205072.2|204982.2|3
1738921670000|2025-02-07 09:47:50|205075.1|204985.1|205073.4|204983.4|205075.1|204985.1|205069.3|204979.3|6
1738921680000|2025-02-07 09:48:00|205070.4|204980.4|205074.8|204984.8|205074.8|204984.8|205070.4|204980.4|2
1738921690000|2025-02-07 09:48:10|205074.9|204984.9|205073.8|204983.8|205074.9|204984.9|205069.9|204979.9|3
1738921700000|2025-02-07 09:48:20|205073.4|204983.4|205094.3|205004.3|205094.3|205004.3|205069.5|204979.5|11
1738921710000|2025-02-07 09:48:30|205091.2|205001.2|205095.4|205005.4|205097.6|205007.6|205091.2|205001.2|5
1738921720000|2025-02-07 09:48:40|205097.2|205007.2|205095.4|205005.4|205097.2|205007.2|205095.4|205005.4|2
1738921760000|2025-02-07 09:49:20|205097.8|205007.8|205151.2|205061.2|205151.8|205061.8|205097.8|205007.8|6
1738921770000|2025-02-07 09:49:30|205147.5|205057.5|205131.7|205041.7|205147.5|205057.5|205125|205035|11
1738921780000|2025-02-07 09:49:40|205131.8|205041.8|205135.9|205045.9|205135.9|205045.9|205131.8|205041.8|2
1738921790000|2025-02-07 09:49:50|205130.2|205040.2|205135.9|205045.9|205135.9|205045.9|205130.2|205040.2|4
1738921800000|2025-02-07 09:50:00|205130.2|205040.2|205131.4|205041.4|205135.9|205045.9|205130.2|205040.2|3
1738921810000|2025-02-07 09:50:10|205142.7|205052.7|205136.4|205046.4|205142.7|205052.7|205131.1|205041.1|10
1738921820000|2025-02-07 09:50:20|205131.4|205041.4|205136.3|205046.3|205136.4|205046.4|205131.4|205041.4|3
1738921840000|2025-02-07 09:50:40|205140|205050|205138.9|205048.9|205140|205050|205135.7|205045.7|3
1738921860000|2025-02-07 09:51:00|205131.4|205041.4|205139|205049|205139|205049|205131.4|205041.4|4
1738921870000|2025-02-07 09:51:10|205138.9|205048.9|205138.2|205048.2|205138.9|205048.9|205130.7|205040.7|3
1738921880000|2025-02-07 09:51:20|205137|205047|205140|205050|205140.1|205050.1|205136|205046|5
1738921890000|2025-02-07 09:51:30|205136.5|205046.5|205139.7|205049.7|205139.7|205049.7|205136.5|205046.5|2
1738921900000|2025-02-07 09:51:40|205136|205046|205136.5|205046.5|205139.7|205049.7|205130.6|205040.6|7
1738921910000|2025-02-07 09:51:50|205130|205040|205136|205046|205140|205050|205130|205040|8
1738921920000|2025-02-07 09:52:00|205139|205049|205114.6|205024.6|205139|205049|205103.9|205013.9|5
1738921930000|2025-02-07 09:52:10|205105.8|205015.8|205052.2|205002.2|205105.8|205015.8|205044.8|204994.8|4
1738921940000|2025-02-07 09:52:20|205051.7|205001.7|205051.5|205001.5|205051.7|205001.7|205051.5|205001.5|2
1738921960000|2025-02-07 09:52:40|205054|205004|205054.5|205004.5|205054.5|205004.5|205054|205004|2
1738921980000|2025-02-07 09:53:00|205055|205005|205093.9|205003.9|205095.8|205005.8|205055|204998|16
1738921990000|2025-02-07 09:53:10|205090.7|205000.7|205092.7|205002.7|205093.1|205003.1|205087.6|204997.6|5
1738922000000|2025-02-07 09:53:20|205092.2|205002.2|205082.4|204992.4|205092.2|205002.2|205075.5|204985.5|7
1738922010000|2025-02-07 09:53:30|205082.1|204992.1|205081.1|204991.1|205082.1|204992.1|205073.5|204983.5|4
1738922030000|2025-02-07 09:53:50|205075.8|204985.8|205081.1|204991.1|205081.2|204991.2|205075.8|204985.8|3
1738922040000|2025-02-07 09:54:00|205083.9|204993.9|205086.6|204996.6|205086.6|204996.6|205083|204993|6
1738922050000|2025-02-07 09:54:10|205094.8|205004.8|205095.9|205005.9|205095.9|205005.9|205089.6|204999.6|5
1738922060000|2025-02-07 09:54:20|205093.7|205003.7|205087.9|204997.9|205093.7|205003.7|205083.7|204993.7|7
1738922070000|2025-02-07 09:54:30|205091.2|205001.2|205091.2|205001.2|205091.2|205001.2|205091.2|205001.2|1
1738922080000|2025-02-07 09:54:40|205082.2|204992.2|205089.1|204999.1|205089.3|204999.3|205082.2|204992.2|3
1738922090000|2025-02-07 09:54:50|205089.4|204999.4|205092|205002|205092|205002|205089.4|204999.4|2
1738922100000|2025-02-07 09:55:00|205091.7|205001.7|205086.9|204996.9|205091.7|205001.7|205086.9|204996.9|2
1738922120000|2025-02-07 09:55:20|205079.8|204989.8|205084.1|204994.1|205084.1|204994.1|205079.8|204989.8|2
1738922140000|2025-02-07 09:55:40|205084.3|204994.3|205084.3|204994.3|205084.3|204994.3|205084.3|204994.3|1
1738922150000|2025-02-07 09:55:50|205076.8|204986.8|205086.3|204996.3|205086.3|204996.3|205076.8|204986.8|3
1738922180000|2025-02-07 09:56:20|205079|204989|205084.5|204994.5|205084.5|204994.5|205079|204989|2
1738922200000|2025-02-07 09:56:40|205084.1|204994.1|205082.1|204992.1|205084.1|204994.1|205082.1|204992.1|3
1738922210000|2025-02-07 09:56:50|205084.1|204994.1|205084.8|204994.8|205084.8|204994.8|205084.1|204994.1|2
1738922220000|2025-02-07 09:57:00|205084.3|204994.3|205008.5|204918.5|205084.3|204994.3|204993.2|204918.5|10
1738922230000|2025-02-07 09:57:10|205010.8|204920.8|205010.8|204920.8|205010.8|204920.8|205008.7|204918.7|3
1738922240000|2025-02-07 09:57:20|205008.4|204918.4|205008.4|204918.4|205009.1|204919.1|205004.8|204914.8|7
1738922250000|2025-02-07 09:57:30|205006.5|204916.5|205013.3|204923.3|205014.5|204924.5|205006.5|204916.5|11
1738922260000|2025-02-07 09:57:40|205012.3|204922.3|204992.1|204942.1|205013.8|204942.1|204983.6|204915.6|9
1738922270000|2025-02-07 09:57:50|204983.6|204933.6|205011.6|204921.6|205014.4|204933.6|204983.6|204916.1|14
1738922280000|2025-02-07 09:58:00|205003.9|204913.9|205010.8|204920.8|205018.5|204928.5|205003.9|204913.9|9
1738922290000|2025-02-07 09:58:10|205018.5|204928.5|205012.8|204922.8|205020.2|204944.1|204994.1|204921.9|7
1738922300000|2025-02-07 09:58:20|205020.7|204930.7|205013.3|204923.3|205020.7|204946.9|204994.9|204921.9|7
1738922310000|2025-02-07 09:58:30|205017.2|204927.2|205033.3|204983.3|205051.9|204989.1|205017.2|204927.2|9
1738922320000|2025-02-07 09:58:40|205030.3|204980.3|205049.2|204959.2|205049.2|204984.3|205028.3|204956.3|5
1738922330000|2025-02-07 09:58:50|205048.8|204958.8|205039.3|204949.3|205048.8|204978.8|205025.9|204945.6|6
1738922340000|2025-02-07 09:59:00|205042.3|204952.3|205044|204954|205047.7|204957.7|205042.3|204952.3|6
1738922350000|2025-02-07 09:59:10|205047.6|204957.6|205041.5|204951.5|205047.9|204957.9|205041.5|204951.5|10
1738922360000|2025-02-07 09:59:20|205045.4|204955.4|205041.5|204951.5|205045.4|204955.4|205041.5|204951.5|2
1738922370000|2025-02-07 09:59:30|205045.4|204955.4|205046.4|204956.4|205046.4|204956.4|205041.5|204951.5|4
1738922380000|2025-02-07 09:59:40|205044.6|204954.6|205041.2|204951.2|205044.6|204954.6|205039.1|204949.1|3
1738922390000|2025-02-07 09:59:50|205044.2|204954.2|205045.5|204955.5|205045.5|204955.5|205044.2|204954.2|2
1738922400000|2025-02-07 10:00:00|205041.3|204951.3|205042|204952|205046.3|204956.3|205037|204947|12
1738922410000|2025-02-07 10:00:10|205042.1|204952.1|205042.1|204952.1|205042.1|204952.1|205041.8|204951.8|3
1738922420000|2025-02-07 10:00:20|205041.8|204951.8|205041.8|204951.8|205041.8|204951.8|205041.8|204951.8|1
1738922430000|2025-02-07 10:00:30|205040.3|204950.3|205041.8|204951.8|205041.9|204951.9|205040.3|204950.3|6
1738922440000|2025-02-07 10:00:40|205042.7|204952.7|205046.5|204956.5|205046.5|204956.5|205042.7|204952.7|2
1738922450000|2025-02-07 10:00:50|205054.8|204964.8|205048.5|204958.5|205054.8|204964.8|205048.5|204958.5|2
1738922460000|2025-02-07 10:01:00|205041.6|204951.6|205041.9|204951.9|205041.9|204951.9|205038.6|204948.6|4
1738922470000|2025-02-07 10:01:10|205044.4|204954.4|205046|204956|205047.8|204957.8|205044.4|204954.4|5
1738922480000|2025-02-07 10:01:20|205047|204957|205054.9|204964.9|205054.9|204981.9|205031.9|204957|10
1738922490000|2025-02-07 10:01:30|205050.6|204960.6|205034.9|204984.9|205054.9|204984.9|205031.9|204960.6|4
1738922500000|2025-02-07 10:01:40|205031.9|204981.9|205052.4|204962.4|205052.4|204985.6|205031|204962.4|6
1738922510000|2025-02-07 10:01:50|205052.7|204962.7|205052.2|204962.2|205055.9|204983.1|205033.1|204959.8|11
1738922520000|2025-02-07 10:02:00|205048.7|204958.7|205046.3|204956.3|205054.8|204964.8|205046.3|204956.3|7
1738922530000|2025-02-07 10:02:10|205049.2|204959.2|205056|204966|205058.1|204985.6|205035.6|204958.9|11
1738922540000|2025-02-07 10:02:20|205056.2|204966.2|205032.7|204982.7|205056.2|204982.7|205032.7|204958.4|6
1738922550000|2025-02-07 10:02:30|205035.6|204985.6|205035.4|204985.4|205035.6|204985.6|205035.4|204985.4|2
1738922570000|2025-02-07 10:02:50|205031.5|204981.5|205031.5|204981.5|205031.5|204981.5|205031.5|204981.5|1
1738922580000|2025-02-07 10:03:00|205049.2|204959.2|205032.4|204982.4|205056|204982.4|205032.4|204958.1|10
1738922590000|2025-02-07 10:03:10|205031.2|204981.2|205032|204982|205032.6|204982.6|205029|204979|10
1738922600000|2025-02-07 10:03:20|205029.9|204979.9|205031.1|204981.1|205032.2|204982.2|205028.8|204978.8|4
1738922610000|2025-02-07 10:03:30|205031|204981|205025.6|204975.6|205031|204981|205019.1|204969.1|5
1738922620000|2025-02-07 10:03:40|205024.6|204974.6|205027.2|204977.2|205027.2|204977.2|205024.6|204974.6|2
1738922630000|2025-02-07 10:03:50|205025.5|204975.5|205028.1|204978.1|205028.1|204978.1|205025.5|204975.5|2
1738922640000|2025-02-07 10:04:00|205028.8|204978.8|205027.5|204977.5|205034.1|204984.1|205026.8|204976.8|8
1738922650000|2025-02-07 10:04:10|205029.6|204979.6|205029.7|204979.7|205030.3|204980.3|205027.3|204977.3|10
1738922660000|2025-02-07 10:04:20|205032.1|204982.1|205028.6|204978.6|205032.1|204982.1|205028.6|204978.6|3
1738922670000|2025-02-07 10:04:30|205031.2|204981.2|205033.2|204983.2|205033.2|204983.2|205028|204978|7
1738922680000|2025-02-07 10:04:40|205031|204981|205033.4|204983.4|205033.4|204983.4|205027.5|204977.5|14
1738922690000|2025-02-07 10:04:50|205031.2|204981.2|205031.2|204981.2|205031.2|204981.2|205031.2|204981.2|1
1738922700000|2025-02-07 10:05:00|205030.8|204980.8|205036.6|204986.6|205036.6|204986.6|205030.8|204980.8|4
1738922710000|2025-02-07 10:05:10|205033.6|204983.6|205040.8|204990.8|205040.9|204990.9|205033.6|204983.6|6
1738922720000|2025-02-07 10:05:20|205037.7|204987.7|205037.7|204987.7|205037.7|204987.7|205037.7|204987.7|1
1738922730000|2025-02-07 10:05:30|205038.4|204988.4|205084.2|205034.2|205087.8|205037.8|205038.4|204988.4|10
1738922740000|2025-02-07 10:05:40|205078|205028|205082.4|205032.4|205084.3|205034.3|205072.1|205022.1|6
1738922750000|2025-02-07 10:05:50|205075.1|205025.1|205070.8|205020.8|205075.1|205025.1|205065|205015|3
1738922770000|2025-02-07 10:06:10|205073.7|205023.7|205068.7|205018.7|205073.7|205023.7|205065.3|205015.3|3
1738922780000|2025-02-07 10:06:20|205069.1|205019.1|205072.2|205022.2|205072.2|205022.2|205069.1|205019.1|2
1738922800000|2025-02-07 10:06:40|205069.8|205019.8|205073.3|205023.3|205073.3|205023.3|205069.8|205019.8|8
1738922810000|2025-02-07 10:06:50|205070.6|205020.6|205088.7|204998.7|205088.7|205023.3|205070.6|204998.7|4
1738922840000|2025-02-07 10:07:20|205091.1|205001.1|205091.1|205001.1|205091.1|205001.1|205091.1|205001.1|1
1738922850000|2025-02-07 10:07:30|205090.5|205000.5|205147.6|205057.6|205147.6|205057.6|205077.1|204989|11
1738922860000|2025-02-07 10:07:40|205147|205057|205154.1|205064.1|205156.7|205066.7|205143.5|205053.5|9
1738922870000|2025-02-07 10:07:50|205155.6|205065.6|205158.1|205068.1|205158.1|205068.1|205153.8|205063.8|5
1738922880000|2025-02-07 10:08:00|205154.3|205064.3|205154.2|205064.2|205158.1|205068.1|205154.2|205064.2|3
1738922900000|2025-02-07 10:08:20|205153.9|205063.9|205158.4|205068.4|205158.4|205068.4|205153.9|205063.9|2
1738922910000|2025-02-07 10:08:30|205154.7|205064.7|205160.7|205070.7|205160.7|205070.7|205154.7|205064.7|2
1738922920000|2025-02-07 10:08:40|205152.2|205062.2|205156.2|205066.2|205159.8|205069.8|205152.2|205062.2|3
1738922930000|2025-02-07 10:08:50|205156|205066|205156|205066|205156|205066|205156|205066|1
1738922950000|2025-02-07 10:09:10|205155.5|205065.5|205155.5|205065.5|205155.5|205065.5|205155.5|205065.5|1
1738922980000|2025-02-07 10:09:40|205156.5|205066.5|205156.7|205066.7|205156.7|205066.7|205156.5|205066.5|2
1738923010000|2025-02-07 10:10:10|205156|205066|205155.4|205065.4|205156|205066|205151.9|205061.9|5
1738923020000|2025-02-07 10:10:20|205158.4|205068.4|205182.1|205092.1|205182.1|205092.1|205155.3|205065.3|4
1738923030000|2025-02-07 10:10:30|205186.7|205096.7|205194.9|205104.9|205205.4|205115.4|205186.7|205096.7|9
1738923040000|2025-02-07 10:10:40|205167.8|205117.8|205172.7|205082.7|205189.5|205117.8|205167.8|205080.8|10
1738923050000|2025-02-07 10:10:50|205175.8|205085.8|205169.3|205079.3|205175.8|205085.8|205167.8|205077.8|3
1738923060000|2025-02-07 10:11:00|205164.4|205074.4|205195.9|205105.9|205195.9|205105.9|205164.4|205074.4|9
1738923090000|2025-02-07 10:11:30|205200|205110|205200|205110|205200|205110|205200|205110|1
1738923110000|2025-02-07 10:11:50|205191|205101|205143.2|205053.2|205191|205101|205139.3|205049.3|6
1738923120000|2025-02-07 10:12:00|205139.2|205049.2|205145.6|205055.6|205145.6|205055.6|205135.1|205045.1|5
1738923140000|2025-02-07 10:12:20|205134.8|205044.8|205135.3|205045.3|205144.8|205054.8|205134.8|205044.8|6
1738923150000|2025-02-07 10:12:30|205144.9|205054.9|205089.1|205039.1|205146.1|205056.1|205079.6|205029.6|5
1738923160000|2025-02-07 10:12:40|205078.3|205028.3|205116.6|205026.6|205116.6|205035.8|205078.3|205023.6|5
1738923170000|2025-02-07 10:12:50|205118.1|205028.1|205123.4|205033.4|205123.4|205033.4|205115.4|205025.4|6
1738923180000|2025-02-07 10:13:00|205119.9|205029.9|205118.2|205028.2|205125.4|205035.4|205113.9|205023.9|13
1738923190000|2025-02-07 10:13:10|205125.9|205035.9|205118.2|205028.2|205126.2|205036.2|205118.2|205028.2|11
1738923210000|2025-02-07 10:13:30|205112.2|205022.2|205108|205018|205116.1|205026.1|205096.2|205006.2|16
1738923230000|2025-02-07 10:13:50|205095.6|205005.6|205105|205015|205105|205015|205095.6|205005.6|2
1738923240000|2025-02-07 10:14:00|205093.5|205003.5|205095.1|205005.1|205096.8|205006.8|205086.3|204996.3|6
1738923250000|2025-02-07 10:14:10|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|205098.4|205008.4|1
1738923260000|2025-02-07 10:14:20|205096.1|205006.1|205026|204936|205096.1|205006.1|205017|204927|4
1738923270000|2025-02-07 10:14:30|205016.9|204926.9|205055.4|204965.4|205069|204979|205016.9|204926.9|13
1738923280000|2025-02-07 10:14:40|205056.3|204966.3|205056|204966|205060.5|204970.5|205054.6|204964.6|13
1738923300000|2025-02-07 10:15:00|205055.3|204965.3|205051.5|204961.5|205055.3|204965.3|205051.5|204961.5|3
1738923310000|2025-02-07 10:15:10|205052.1|204962.1|205053.9|204963.9|205053.9|204963.9|205051.7|204961.7|3
1738923320000|2025-02-07 10:15:20|205053.5|204963.5|205024.3|204934.3|205053.5|204963.5|205023.7|204933.7|7
1738923330000|2025-02-07 10:15:30|205027.3|204937.3|205021.7|204931.7|205027.3|204937.3|205021.7|204931.7|4
1738923340000|2025-02-07 10:15:40|204998.2|204908.2|205006.4|204916.4|205009.2|204919.2|204998.2|204908.2|5
1738923350000|2025-02-07 10:15:50|205005.2|204915.2|205001.9|204911.9|205009.2|204919.2|205001.6|204911.6|7
1738923360000|2025-02-07 10:16:00|205010.9|204920.9|205001.8|204911.8|205010.9|204920.9|205001.8|204911.8|7
1738923370000|2025-02-07 10:16:10|205006.1|204916.1|205007.1|204917.1|205008.4|204918.4|205001.8|204911.8|5
1738923380000|2025-02-07 10:16:20|205001.8|204911.8|205008.4|204918.4|205008.4|204918.4|205001.8|204911.8|2
1738923390000|2025-02-07 10:16:30|205001.8|204911.8|205001.8|204911.8|205006.1|204916.1|205001.8|204911.8|3
1738923400000|2025-02-07 10:16:40|205011.5|204921.5|205014.5|204924.5|205014.5|204924.5|205011.5|204921.5|2
1738923420000|2025-02-07 10:17:00|204997.8|204907.8|205010.5|204920.5|205010.5|204920.5|204992.1|204902.1|5
1738923430000|2025-02-07 10:17:10|205006.1|204916.1|205006.1|204916.1|205006.1|204916.1|205006.1|204916.1|1
1738923450000|2025-02-07 10:17:30|205011.3|204921.3|205007.3|204917.3|205011.3|204921.3|205007.3|204917.3|2
1738923460000|2025-02-07 10:17:40|205011.7|204921.7|204946.8|204856.8|205011.7|204921.7|204946.8|204856.8|4
1738923470000|2025-02-07 10:17:50|204940.5|204850.5|204944|204854|204944.7|204854.7|204940.5|204850.5|5
1738923480000|2025-02-07 10:18:00|204941.8|204851.8|204922.9|204832.9|204941.8|204851.8|204922.9|204832.9|6
1738923490000|2025-02-07 10:18:10|204922.6|204832.6|204922.6|204832.6|204922.6|204832.6|204922.6|204832.6|1
1738923500000|2025-02-07 10:18:20|204922.2|204832.2|204922.2|204832.2|204922.2|204832.2|204922.2|204832.2|1
1738923510000|2025-02-07 10:18:30|204922.6|204832.6|204922.2|204832.2|204923.3|204833.3|204922.1|204832.1|12
1738923520000|2025-02-07 10:18:40|204923.2|204833.2|204922.2|204832.2|204923.2|204833.2|204922.2|204832.2|2
1738923530000|2025-02-07 10:18:50|204923.1|204833.1|204924.4|204834.4|204929.2|204839.2|204922.4|204832.4|12
1738923540000|2025-02-07 10:19:00|204925.2|204835.2|204927.8|204837.8|204927.8|204837.8|204922.2|204832.2|4
1738923550000|2025-02-07 10:19:10|204964.4|204874.4|204969.8|204879.8|204970.7|204880.7|204964.1|204874.1|6
1738923560000|2025-02-07 10:19:20|204969.7|204879.7|204969.7|204879.7|204969.8|204879.8|204969.7|204879.7|3
1738923570000|2025-02-07 10:19:30|204965.7|204875.7|204965.4|204875.4|204965.7|204875.7|204965.4|204875.4|2
1738923580000|2025-02-07 10:19:40|204965.1|204875.1|204964.3|204874.3|204965.1|204875.1|204962|204872|4
1738923590000|2025-02-07 10:19:50|204964|204874|204965.8|204875.8|204965.8|204875.8|204959.9|204869.9|14
1738923600000|2025-02-07 10:20:00|204965|204875|204924.7|204834.7|204968.1|204878.1|204918.6|204828.6|13
1738923610000|2025-02-07 10:20:10|204923.2|204833.2|204907.2|204817.2|204923.2|204833.2|204905.9|204815.9|19
1738923620000|2025-02-07 10:20:20|204911.6|204821.6|204901.7|204811.7|204911.6|204821.6|204901.7|204811.7|3
1738923630000|2025-02-07 10:20:30|204905.9|204815.9|204884.4|204794.4|204905.9|204815.9|204884.4|204794.4|6
1738923640000|2025-02-07 10:20:40|204884.9|204794.9|204884.9|204794.9|204884.9|204794.9|204884.9|204794.9|1
1738923650000|2025-02-07 10:20:50|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|1
1738923660000|2025-02-07 10:21:00|204883.9|204793.9|204892.8|204802.8|204892.8|204802.8|204883.9|204793.9|2
1738923690000|2025-02-07 10:21:30|204894.2|204804.2|204885.7|204795.7|204894.2|204804.2|204885.7|204795.7|3
1738923720000|2025-02-07 10:22:00|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|204894.7|204804.7|1
1738923730000|2025-02-07 10:22:10|204893.6|204803.6|204894.1|204804.1|204894.1|204804.1|204893.6|204803.6|3
1738923740000|2025-02-07 10:22:20|204895.6|204805.6|204879.7|204789.7|204896.2|204806.2|204879.4|204789.4|7
1738923750000|2025-02-07 10:22:30|204880.1|204790.1|204880.1|204790.1|204880.1|204790.1|204879.8|204789.8|7
1738923760000|2025-02-07 10:22:40|204880.2|204790.2|204880.2|204790.2|204880.2|204790.2|204880.2|204790.2|1
1738923770000|2025-02-07 10:22:50|204879.6|204789.6|204879.6|204789.6|204879.6|204789.6|204879.6|204789.6|1
1738923780000|2025-02-07 10:23:00|204884.2|204794.2|204925.5|204835.5|204934.3|204844.3|204884.2|204794.2|6
1738923790000|2025-02-07 10:23:10|204925.7|204835.7|204926.4|204836.4|204926.4|204836.4|204925.7|204835.7|2
1738923800000|2025-02-07 10:23:20|204926.5|204836.5|204944.8|204854.8|204944.8|204854.8|204926|204836|6
1738923810000|2025-02-07 10:23:30|204945.7|204855.7|204945.5|204855.5|204945.7|204855.7|204944.8|204854.8|5
1738923820000|2025-02-07 10:23:40|204944.8|204854.8|204944.8|204854.8|204944.8|204854.8|204944.8|204854.8|1
1738923830000|2025-02-07 10:23:50|204945.1|204855.1|204942.1|204852.1|204945.8|204855.8|204942.1|204852.1|7
1738923840000|2025-02-07 10:24:00|204941.2|204851.2|204929.2|204839.2|204941.2|204851.2|204925.1|204835.1|11
1738923850000|2025-02-07 10:24:10|204929.8|204839.8|204933.4|204843.4|204933.4|204843.4|204929.2|204839.2|14
1738923860000|2025-02-07 10:24:20|204933.3|204843.3|204929.9|204839.9|204933.3|204843.3|204929.4|204839.4|6
1738923870000|2025-02-07 10:24:30|204929.8|204839.8|204929.7|204839.7|204929.8|204839.8|204929.3|204839.3|10
1738923880000|2025-02-07 10:24:40|204929.8|204839.8|204929.7|204839.7|204929.8|204839.8|204929.7|204839.7|4
1738923890000|2025-02-07 10:24:50|204931.3|204841.3|204941.9|204851.9|204941.9|204851.9|204931|204841|4
1738923900000|2025-02-07 10:25:00|204929.1|204839.1|204914|204824|204935.8|204845.8|204914|204824|7
1738923910000|2025-02-07 10:25:10|204911.3|204821.3|204912|204822|204918.8|204828.8|204911.3|204821.3|3
1738923920000|2025-02-07 10:25:20|204911.6|204821.6|204921.7|204831.7|204922|204832|204911.6|204821.6|6
1738923930000|2025-02-07 10:25:30|204921.3|204831.3|204921.6|204831.6|204921.6|204831.6|204921.3|204831.3|2
1738923940000|2025-02-07 10:25:40|204921.9|204831.9|204921.9|204831.9|204921.9|204831.9|204921.9|204831.9|1
1738923950000|2025-02-07 10:25:50|204922.1|204832.1|204921|204831|204922.1|204832.1|204921|204831|2
1738923960000|2025-02-07 10:26:00|204919.2|204829.2|204921.4|204831.4|204921.4|204831.4|204918.5|204828.5|5
1738923970000|2025-02-07 10:26:10|204920.9|204830.9|204922.2|204832.2|204924.2|204834.2|204909.6|204819.6|7
1738924000000|2025-02-07 10:26:40|204922.4|204832.4|204922.4|204832.4|204922.4|204832.4|204922.4|204832.4|1
1738924010000|2025-02-07 10:26:50|204920.2|204830.2|204904.5|204814.5|204920.2|204830.2|204901.8|204811.8|7
1738924020000|2025-02-07 10:27:00|204902.7|204812.7|204899.7|204809.7|204902.7|204812.7|204892.8|204802.8|6
1738924030000|2025-02-07 10:27:10|204894.9|204804.9|204903|204813|204903|204813|204894.9|204804.9|4
1738924050000|2025-02-07 10:27:30|204898.1|204808.1|204896|204806|204909.8|204819.8|204879.4|204789.4|8
1738924060000|2025-02-07 10:27:40|204885.9|204795.9|204895.9|204805.9|204895.9|204805.9|204885.9|204795.9|3
1738924070000|2025-02-07 10:27:50|204885.8|204795.8|204888.3|204798.3|204894.1|204804.1|204881.5|204791.5|9
1738924080000|2025-02-07 10:28:00|204891.2|204801.2|204891.8|204801.8|204891.8|204801.8|204891.2|204801.2|2
1738924090000|2025-02-07 10:28:10|204892.1|204802.1|204913|204823|204913|204823|204885.2|204795.2|5
1738924100000|2025-02-07 10:28:20|204907.5|204817.5|204906.9|204816.9|204911.9|204821.9|204906.9|204816.9|4
1738924110000|2025-02-07 10:28:30|204904.8|204814.8|204904.8|204814.8|204904.8|204814.8|204904.8|204814.8|1
1738924120000|2025-02-07 10:28:40|204905.2|204815.2|204905.2|204815.2|204905.2|204815.2|204905.2|204815.2|1
1738924140000|2025-02-07 10:29:00|204908.7|204818.7|204907|204817|204908.7|204818.7|204902.3|204812.3|5
1738924150000|2025-02-07 10:29:10|204902|204812|204905.3|204815.3|204906.2|204816.2|204899.7|204809.7|9
1738924160000|2025-02-07 10:29:20|204904.7|204814.7|204904.3|204814.3|204906.1|204816.1|204899|204809|8
1738924170000|2025-02-07 10:29:30|204898.4|204808.4|204904.7|204814.7|204904.7|204814.7|204898.2|204808.2|11
1738924200000|2025-02-07 10:30:00|204896.9|204806.9|204883.9|204793.9|204896.9|204806.9|204878.8|204788.8|7
1738924210000|2025-02-07 10:30:10|204887|204797|204866.7|204776.7|204891|204801|204856.7|204766.7|7
1738924220000|2025-02-07 10:30:20|204860|204770|204858|204768|204860.7|204770.7|204845.6|204755.6|9
1738924230000|2025-02-07 10:30:30|204860.4|204770.4|204860.4|204770.4|204860.4|204770.4|204860.4|204770.4|1
1738924240000|2025-02-07 10:30:40|204854.5|204764.5|204851.7|204761.7|204867.2|204777.2|204844.5|204754.5|8
1738924250000|2025-02-07 10:30:50|204855.2|204765.2|204859|204769|204859|204769|204855.2|204765.2|4
1738924260000|2025-02-07 10:31:00|204855.2|204765.2|204855.4|204765.4|204856.9|204766.9|204855.2|204765.2|4
1738924270000|2025-02-07 10:31:10|204856.9|204766.9|204856.9|204766.9|204856.9|204766.9|204855.4|204765.4|3
1738924280000|2025-02-07 10:31:20|204850.1|204760.1|204855.8|204765.8|204855.8|204765.8|204848.4|204758.4|5
1738924290000|2025-02-07 10:31:30|204859.7|204769.7|204857.5|204767.5|204859.7|204769.7|204850.4|204760.4|3
1738924300000|2025-02-07 10:31:40|204860.4|204770.4|204855.7|204765.7|204860.4|204770.4|204848.9|204758.9|5
1738924310000|2025-02-07 10:31:50|204846.8|204756.8|204847.8|204757.8|204852.1|204762.1|204840.6|204750.6|6
1738924320000|2025-02-07 10:32:00|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|1
1738924350000|2025-02-07 10:32:30|204840.9|204750.9|204850.1|204760.1|204850.1|204760.1|204840.9|204750.9|2
1738924360000|2025-02-07 10:32:40|204840.5|204750.5|204847.4|204757.4|204847.4|204757.4|204840.5|204750.5|2
1738924370000|2025-02-07 10:32:50|204847.3|204757.3|204846.8|204756.8|204847.3|204757.3|204846.8|204756.8|2
1738924380000|2025-02-07 10:33:00|204840|204750|204847.4|204757.4|204847.4|204757.4|204840|204750|2
1738924400000|2025-02-07 10:33:20|204850.6|204760.6|204851.3|204761.3|204851.3|204761.3|204850.6|204760.6|2
1738924410000|2025-02-07 10:33:30|204851.9|204761.9|204849.1|204759.1|204851.9|204761.9|204849.1|204759.1|2
1738924420000|2025-02-07 10:33:40|204842.7|204752.7|204844.9|204754.9|204846.7|204756.7|204839|204749|4
1738924440000|2025-02-07 10:34:00|204840.8|204750.8|204846.2|204756.2|204846.2|204756.2|204840.8|204750.8|3
1738924450000|2025-02-07 10:34:10|204841.1|204751.1|204845.6|204755.6|204846.2|204756.2|204840.8|204750.8|4
1738924460000|2025-02-07 10:34:20|204845.8|204755.8|204846.4|204756.4|204847.9|204757.9|204841.4|204751.4|5
1738924470000|2025-02-07 10:34:30|204841.6|204751.6|204847.3|204757.3|204847.3|204757.3|204841.6|204751.6|2
1738924480000|2025-02-07 10:34:40|204845|204755|204847.1|204757.1|204847.1|204757.1|204845|204755|2
1738924500000|2025-02-07 10:35:00|204846.7|204756.7|204847.9|204757.9|204847.9|204757.9|204840.3|204750.3|5
1738924510000|2025-02-07 10:35:10|204846.9|204756.9|204853|204763|204853|204763|204846.9|204756.9|4
1738924520000|2025-02-07 10:35:20|204854.8|204764.8|204848|204758|204854.8|204764.8|204845.3|204755.3|7
1738924530000|2025-02-07 10:35:30|204842.8|204752.8|204845|204755|204847.2|204757.2|204842.8|204752.8|4
1738924540000|2025-02-07 10:35:40|204847|204757|204848.2|204758.2|204849.1|204759.1|204847|204757|4
1738924560000|2025-02-07 10:36:00|204842.9|204752.9|204848.3|204758.3|204848.3|204758.3|204842.8|204752.8|4
1738924570000|2025-02-07 10:36:10|204842.8|204752.8|204848|204758|204848.4|204758.4|204842.6|204752.6|4
1738924580000|2025-02-07 10:36:20|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|204847.5|204757.5|1
1738924590000|2025-02-07 10:36:30|204840.4|204750.4|204846.9|204756.9|204846.9|204756.9|204840.4|204750.4|4
1738924600000|2025-02-07 10:36:40|204856.5|204766.5|204851.7|204761.7|204856.5|204766.5|204846.3|204756.3|4
1738924610000|2025-02-07 10:36:50|204852.4|204762.4|204857|204767|204857|204767|204852.4|204762.4|3
1738924640000|2025-02-07 10:37:20|204853|204763|204797.6|204707.6|204853|204763|204784.8|204694.8|11
1738924650000|2025-02-07 10:37:30|204801|204711|204799.3|204709.3|204801|204711|204799.3|204709.3|2
1738924670000|2025-02-07 10:37:50|204801|204711|204798.8|204708.8|204801|204711|204798.8|204708.8|2
1738924680000|2025-02-07 10:38:00|204801|204711|204803.7|204713.7|204808.5|204718.5|204800.5|204710.5|4
1738924690000|2025-02-07 10:38:10|204801.9|204711.9|204801.9|204711.9|204801.9|204711.9|204801.9|204711.9|1
1738924700000|2025-02-07 10:38:20|204798.9|204708.9|204800|204710|204800|204710|204798.9|204708.9|2
1738924720000|2025-02-07 10:38:40|204796.2|204706.2|204799.6|204709.6|204799.6|204709.6|204796.2|204706.2|2
1738924740000|2025-02-07 10:39:00|204796|204706|204719.7|204629.7|204796|204706|204713.6|204623.6|6
1738924750000|2025-02-07 10:39:10|204713.4|204623.4|204711.5|204621.5|204713.4|204623.4|204711.5|204621.5|2
1738924770000|2025-02-07 10:39:30|204707.9|204617.9|204689.8|204599.8|204707.9|204617.9|204688.6|204598.6|4
1738924780000|2025-02-07 10:39:40|204688.7|204598.7|204689.7|204599.7|204689.7|204599.7|204688.7|204598.7|2
1738924790000|2025-02-07 10:39:50|204690.7|204600.7|204726|204636|204726|204636|204688.6|204598.6|9
1738924800000|2025-02-07 10:40:00|204726.4|204636.4|204726.1|204636.1|204727.5|204637.5|204718|204628|9
1738924810000|2025-02-07 10:40:10|204725.8|204635.8|204719|204629|204725.8|204635.8|204709.8|204619.8|4
1738924820000|2025-02-07 10:40:20|204723|204633|204770.6|204680.6|204770.6|204680.6|204722.8|204632.8|5
1738924830000|2025-02-07 10:40:30|204773.2|204683.2|204790.2|204700.2|204795.3|204705.3|204765.1|204675.1|13
1738924840000|2025-02-07 10:40:40|204795.7|204705.7|204798.3|204708.3|204798.3|204708.3|204792.5|204702.5|5
1738924860000|2025-02-07 10:41:00|204793.7|204703.7|204823.4|204733.4|204823.9|204733.9|204793.7|204703.7|13
1738924870000|2025-02-07 10:41:10|204819.9|204729.9|204823.8|204733.8|204823.8|204733.8|204819.9|204729.9|2
1738924880000|2025-02-07 10:41:20|204820.5|204730.5|204825|204735|204825.4|204735.4|204820.5|204730.5|9
1738924890000|2025-02-07 10:41:30|204821.3|204731.3|204821.3|204731.3|204825.2|204735.2|204821.2|204731.2|8
1738924900000|2025-02-07 10:41:40|204821.8|204731.8|204821.2|204731.2|204821.8|204731.8|204820.3|204730.3|6
1738924910000|2025-02-07 10:41:50|204821.7|204731.7|204821|204731|204821.7|204731.7|204821|204731|8
1738924920000|2025-02-07 10:42:00|204820|204730|204819.7|204729.7|204821.1|204731.1|204817.5|204727.5|5
1738924930000|2025-02-07 10:42:10|204820.9|204730.9|204821.2|204731.2|204821.2|204731.2|204817.8|204727.8|5
1738924950000|2025-02-07 10:42:30|204817.4|204727.4|204817.8|204727.8|204819.4|204729.4|204817.4|204727.4|3
1738924960000|2025-02-07 10:42:40|204819.3|204729.3|204821.7|204731.7|204821.7|204731.7|204819.3|204729.3|3
1738924970000|2025-02-07 10:42:50|204818.9|204728.9|204819.1|204729.1|204822.6|204732.6|204818.9|204728.9|4
1738924980000|2025-02-07 10:43:00|204819.5|204729.5|204813.8|204723.8|204820|204730|204802.5|204712.5|15
1738924990000|2025-02-07 10:43:10|204809.4|204719.4|204803.9|204713.9|204809.4|204719.4|204802|204712|8
1738925000000|2025-02-07 10:43:20|204808.3|204718.3|204803.8|204713.8|204808.3|204718.3|204798|204708|8
1738925010000|2025-02-07 10:43:30|204804.1|204714.1|204807.4|204717.4|204807.4|204717.4|204804.1|204714.1|2
1738925020000|2025-02-07 10:43:40|204801.5|204711.5|204806.6|204716.6|204808.2|204718.2|204801.5|204711.5|8
1738925030000|2025-02-07 10:43:50|204809.5|204719.5|204810.5|204720.5|204812.1|204722.1|204809.5|204719.5|7
1738925040000|2025-02-07 10:44:00|204810.6|204720.6|204809.3|204719.3|204812.1|204722.1|204809.3|204719.3|3
1738925060000|2025-02-07 10:44:20|204813|204723|204807.3|204717.3|204813|204723|204807.3|204717.3|3
1738925070000|2025-02-07 10:44:30|204807.2|204717.2|204807.2|204717.2|204807.2|204717.2|204807.2|204717.2|1
1738925080000|2025-02-07 10:44:40|204799.9|204709.9|204813.4|204723.4|204813.4|204723.4|204799|204709|13
1738925090000|2025-02-07 10:44:50|204800.8|204710.8|204812.8|204722.8|204812.8|204722.8|204800.8|204710.8|3
1738925100000|2025-02-07 10:45:00|204812.9|204722.9|204816.8|204726.8|204816.8|204726.8|204812.9|204722.9|3
1738925110000|2025-02-07 10:45:10|204816.2|204726.2|204807|204717|204816.2|204726.2|204798.5|204708.5|7
1738925120000|2025-02-07 10:45:20|204807.4|204717.4|204806.7|204716.7|204811.6|204721.6|204806.3|204716.3|5
1738925130000|2025-02-07 10:45:30|204809.3|204719.3|204808.4|204718.4|204839.2|204749.2|204797.2|204707.2|9
1738925150000|2025-02-07 10:45:50|204808.1|204718.1|204805.3|204715.3|204808.1|204718.1|204805|204715|6
1738925160000|2025-02-07 10:46:00|204804.9|204714.9|204801.2|204711.2|204808.1|204718.1|204794.5|204704.5|10
1738925170000|2025-02-07 10:46:10|204803.8|204713.8|204801.2|204711.2|204803.8|204713.8|204794.6|204704.6|7
1738925180000|2025-02-07 10:46:20|204800.5|204710.5|204800.3|204710.3|204801.1|204711.1|204800.3|204710.3|4
1738925190000|2025-02-07 10:46:30|204801.7|204711.7|204802.1|204712.1|204805.1|204715.1|204800.8|204710.8|10
1738925200000|2025-02-07 10:46:40|204802.6|204712.6|204828.2|204738.2|204832.5|204742.5|204802.6|204712.6|11
1738925210000|2025-02-07 10:46:50|204832.9|204742.9|204864.5|204774.5|204864.5|204774.5|204830.2|204740.2|12
1738925220000|2025-02-07 10:47:00|204863.2|204773.2|204861.7|204771.7|204866.5|204776.5|204861.7|204771.7|11
1738925230000|2025-02-07 10:47:10|204861.4|204771.4|204861.6|204771.6|204864.6|204774.6|204861.4|204771.4|5
1738925240000|2025-02-07 10:47:20|204864|204774|204860.8|204770.8|204864|204774|204860.8|204770.8|10
1738925250000|2025-02-07 10:47:30|204861.6|204771.6|204848.9|204758.9|204861.6|204771.6|204841.6|204751.6|6
1738925260000|2025-02-07 10:47:40|204840.7|204750.7|204847.6|204757.6|204847.6|204757.6|204840.7|204750.7|2
1738925270000|2025-02-07 10:47:50|204847.7|204757.7|204847.7|204757.7|204847.7|204757.7|204847.7|204757.7|1
1738925290000|2025-02-07 10:48:10|204841.8|204751.8|204846.9|204756.9|204846.9|204756.9|204840.3|204750.3|7
1738925300000|2025-02-07 10:48:20|204846.1|204756.1|204847.6|204757.6|204847.6|204757.6|204846.1|204756.1|4
1738925310000|2025-02-07 10:48:30|204846.7|204756.7|204846.7|204756.7|204846.7|204756.7|204846.7|204756.7|1
1738925320000|2025-02-07 10:48:40|204847.1|204757.1|204847.1|204757.1|204847.1|204757.1|204847.1|204757.1|1
1738925330000|2025-02-07 10:48:50|204842.4|204752.4|204851.6|204761.6|204852.5|204762.5|204842.4|204752.4|8
1738925340000|2025-02-07 10:49:00|204851|204761|204852.2|204762.2|204852.2|204762.2|204851|204761|2
1738925360000|2025-02-07 10:49:20|204850.5|204760.5|204850.5|204760.5|204851.5|204761.5|204850.5|204760.5|4
1738925370000|2025-02-07 10:49:30|204849.2|204759.2|204848.7|204758.7|204849.2|204759.2|204847.6|204757.6|3
1738925380000|2025-02-07 10:49:40|204847.7|204757.7|204851.9|204761.9|204852.7|204762.7|204844.3|204754.3|10
1738925390000|2025-02-07 10:49:50|204842.3|204752.3|204845.8|204755.8|204846.5|204756.5|204842.3|204752.3|6
1738925400000|2025-02-07 10:50:00|204846.6|204756.6|204844.8|204754.8|204846.9|204756.9|204835.9|204745.9|8
1738925410000|2025-02-07 10:50:10|204847.3|204757.3|204844.4|204754.4|204847.3|204757.3|204833.8|204743.8|25
1738925420000|2025-02-07 10:50:20|204848.1|204758.1|204841.8|204751.8|204848.1|204758.1|204840.3|204750.3|5
1738925430000|2025-02-07 10:50:30|204842.4|204752.4|204845.8|204755.8|204845.8|204755.8|204835|204745|12
1738925440000|2025-02-07 10:50:40|204844.6|204754.6|204845|204755|204845.8|204755.8|204835.8|204745.8|9
1738925450000|2025-02-07 10:50:50|204838.6|204748.6|204840.6|204750.6|204843.9|204753.9|204833.5|204743.5|7
1738925460000|2025-02-07 10:51:00|204841.2|204751.2|204841.4|204751.4|204842|204752|204835.4|204745.4|7
1738925470000|2025-02-07 10:51:10|204840.8|204750.8|204841.8|204751.8|204846.3|204756.3|204837.2|204747.2|9
1738925480000|2025-02-07 10:51:20|204842.1|204752.1|204847|204757|204847|204757|204842.1|204752.1|3
1738925490000|2025-02-07 10:51:30|204847.8|204757.8|204847.8|204757.8|204847.8|204757.8|204847.8|204757.8|1
1738925500000|2025-02-07 10:51:40|204845.2|204755.2|204843.3|204753.3|204845.2|204755.2|204833|204743|4
1738925510000|2025-02-07 10:51:50|204835.1|204745.1|204841.3|204751.3|204846|204756|204835.1|204745.1|5
1738925520000|2025-02-07 10:52:00|204842.1|204752.1|204865.5|204775.5|204865.5|204775.5|204841.3|204751.3|10
1738925530000|2025-02-07 10:52:10|204869.6|204779.6|204869.6|204779.6|204869.6|204779.6|204869.6|204779.6|1
1738925550000|2025-02-07 10:52:30|204873.2|204783.2|204869.7|204779.7|204873.7|204783.7|204869.7|204779.7|4
1738925560000|2025-02-07 10:52:40|204872.2|204782.2|204881.6|204791.6|204887.4|204797.4|204872.2|204782.2|8
1738925570000|2025-02-07 10:52:50|204881.9|204791.9|204877.8|204787.8|204882.9|204792.9|204877.8|204787.8|7
1738925580000|2025-02-07 10:53:00|204878.5|204788.5|204881.5|204791.5|204881.8|204791.8|204878.1|204788.1|11
1738925590000|2025-02-07 10:53:10|204886.6|204796.6|204881.1|204791.1|204886.6|204796.6|204881.1|204791.1|4
1738925600000|2025-02-07 10:53:20|204886.6|204796.6|204882.9|204792.9|204886.6|204796.6|204882.9|204792.9|2
1738925610000|2025-02-07 10:53:30|204878.1|204788.1|204883.2|204793.2|204883.3|204793.3|204878.1|204788.1|5
1738925620000|2025-02-07 10:53:40|204878.7|204788.7|204880.9|204790.9|204902.7|204812.7|204866|204776|12
1738925630000|2025-02-07 10:53:50|204884.4|204794.4|204884.5|204794.5|204884.5|204794.5|204884.1|204794.1|8
1738925640000|2025-02-07 10:54:00|204884.2|204794.2|204880|204790|204884.3|204794.3|204880|204790|3
1738925650000|2025-02-07 10:54:10|204884.3|204794.3|204880.1|204790.1|204884.3|204794.3|204879.6|204789.6|9
1738925660000|2025-02-07 10:54:20|204879.4|204789.4|204879.4|204789.4|204879.4|204789.4|204879.4|204789.4|1
1738925670000|2025-02-07 10:54:30|204885.7|204795.7|204882.4|204792.4|204885.7|204795.7|204882.4|204792.4|4
1738925680000|2025-02-07 10:54:40|204887.2|204797.2|204887.4|204797.4|204887.8|204797.8|204887.2|204797.2|4
1738925690000|2025-02-07 10:54:50|204886.5|204796.5|204884.3|204794.3|204886.5|204796.5|204884.3|204794.3|6
1738925700000|2025-02-07 10:55:00|204869.9|204779.9|204856.9|204766.9|204872.6|204782.6|204851|204761|15
1738925710000|2025-02-07 10:55:10|204856.3|204766.3|204848.2|204758.2|204856.3|204766.3|204842|204752|8
1738925720000|2025-02-07 10:55:20|204838.6|204748.6|204843.6|204753.6|204847.3|204757.3|204838.6|204748.6|5
1738925730000|2025-02-07 10:55:30|204843.5|204753.5|204843.5|204753.5|204843.5|204753.5|204843.5|204753.5|1
1738925740000|2025-02-07 10:55:40|204843.2|204753.2|204843.2|204753.2|204843.2|204753.2|204843.2|204753.2|1
1738925750000|2025-02-07 10:55:50|204843.8|204753.8|204843.6|204753.6|204843.8|204753.8|204843.6|204753.6|2
1738925780000|2025-02-07 10:56:20|204849.4|204759.4|204842.1|204752.1|204849.4|204759.4|204837.7|204747.7|5
1738925790000|2025-02-07 10:56:30|204841.7|204751.7|204839.1|204749.1|204841.7|204751.7|204832.2|204742.2|5
1738925800000|2025-02-07 10:56:40|204842.4|204752.4|204842.4|204752.4|204842.4|204752.4|204842.4|204752.4|1
1738925810000|2025-02-07 10:56:50|204842.7|204752.7|204842.7|204752.7|204842.7|204752.7|204842.7|204752.7|1
1738925820000|2025-02-07 10:57:00|204842.5|204752.5|204836.1|204746.1|204842.6|204752.6|204830.8|204740.8|7
1738925830000|2025-02-07 10:57:10|204839.7|204749.7|204839.7|204749.7|204839.7|204749.7|204839.7|204749.7|1
1738925840000|2025-02-07 10:57:20|204839.4|204749.4|204838.9|204748.9|204839.8|204749.8|204835.3|204745.3|5
1738925850000|2025-02-07 10:57:30|204830.7|204740.7|204830|204740|204837.5|204747.5|204826.8|204736.8|6
1738925890000|2025-02-07 10:58:10|204828.5|204738.5|204829.4|204739.4|204829.4|204739.4|204825.5|204735.5|4
1738925900000|2025-02-07 10:58:20|204825.9|204735.9|204818.7|204728.7|204825.9|204735.9|204818.7|204728.7|4
1738925910000|2025-02-07 10:58:30|204823.8|204733.8|204823.8|204733.8|204823.8|204733.8|204823.8|204733.8|1
1738925920000|2025-02-07 10:58:40|204818.8|204728.8|204824.1|204734.1|204824.1|204734.1|204818.8|204728.8|3
1738925940000|2025-02-07 10:59:00|204823.5|204733.5|204824|204734|204824|204734|204823.5|204733.5|2
1738925960000|2025-02-07 10:59:20|204828|204738|204828|204738|204828|204738|204828|204738|1
1738925970000|2025-02-07 10:59:30|204819.7|204729.7|204828.9|204738.9|204831|204741|204819.7|204729.7|3
1738925990000|2025-02-07 10:59:50|204831|204741|204828.4|204738.4|204831.3|204741.3|204828.4|204738.4|4
1738926000000|2025-02-07 11:00:00|204830.7|204740.7|204834.9|204744.9|204834.9|204744.9|204830.7|204740.7|3
1738926010000|2025-02-07 11:00:10|204827.8|204737.8|204823.4|204733.4|204827.8|204737.8|204817.8|204727.8|6
1738926030000|2025-02-07 11:00:30|204823.8|204733.8|204824.3|204734.3|204827.1|204737.1|204823.7|204733.7|5
1738926040000|2025-02-07 11:00:40|204823.7|204733.7|204827.9|204737.9|204827.9|204737.9|204823.7|204733.7|5
1738926050000|2025-02-07 11:00:50|204828.7|204738.7|204834.2|204744.2|204834.2|204744.2|204828.7|204738.7|2
1738926070000|2025-02-07 11:01:10|204833.6|204743.6|204834.6|204744.6|204834.6|204744.6|204827.9|204737.9|4
1738926080000|2025-02-07 11:01:20|204833.9|204743.9|204833.5|204743.5|204833.9|204743.9|204833.5|204743.5|2
1738926090000|2025-02-07 11:01:30|204832.7|204742.7|204829.5|204739.5|204832.7|204742.7|204829.5|204739.5|2
1738926100000|2025-02-07 11:01:40|204832.3|204742.3|204832.9|204742.9|204832.9|204742.9|204832.3|204742.3|2
1738926110000|2025-02-07 11:01:50|204836.6|204746.6|204829.6|204739.6|204836.6|204746.6|204829.6|204739.6|4
1738926120000|2025-02-07 11:02:00|204832.7|204742.7|204831.1|204741.1|204833.4|204743.4|204824.5|204734.5|15
1738926130000|2025-02-07 11:02:10|204830.7|204740.7|204832|204742|204832.4|204742.4|204827|204737|6
1738926150000|2025-02-07 11:02:30|204832.5|204742.5|204832.4|204742.4|204832.8|204742.8|204832.1|204742.1|5
1738926160000|2025-02-07 11:02:40|204829.3|204739.3|204829.3|204739.3|204829.3|204739.3|204829.3|204739.3|1
1738926170000|2025-02-07 11:02:50|204828.9|204738.9|204828.9|204738.9|204828.9|204738.9|204828.9|204738.9|1
1738926180000|2025-02-07 11:03:00|204832|204742|204832.6|204742.6|204832.6|204742.6|204832|204742|2
1738926200000|2025-02-07 11:03:20|204832|204742|204832|204742|204832|204742|204832|204742|1
1738926210000|2025-02-07 11:03:30|204829|204739|204829|204739|204829|204739|204829|204739|1
1738926220000|2025-02-07 11:03:40|204831.2|204741.2|204831.2|204741.2|204831.2|204741.2|204831.2|204741.2|1
1738926230000|2025-02-07 11:03:50|204832.8|204742.8|204833.8|204743.8|204833.8|204743.8|204832.8|204742.8|2
1738926240000|2025-02-07 11:04:00|204833|204743|204831.7|204741.7|204833|204743|204826.7|204736.7|7
1738926250000|2025-02-07 11:04:10|204831.3|204741.3|204788.7|204698.7|204831.3|204741.3|204788.7|204698.7|2
1738926260000|2025-02-07 11:04:20|204787.3|204697.3|204740.5|204650.5|204795.3|204705.3|204740.5|204650.5|7
1738926270000|2025-02-07 11:04:30|204746.1|204656.1|204744.1|204654.1|204747.4|204657.4|204744.1|204654.1|3
1738926280000|2025-02-07 11:04:40|204744.9|204654.9|204744.8|204654.8|204749.4|204659.4|204744.8|204654.8|4
1738926290000|2025-02-07 11:04:50|204750.4|204660.4|204785.3|204695.3|204789.6|204699.6|204750.4|204660.4|8
1738926300000|2025-02-07 11:05:00|204792.4|204702.4|204822.6|204732.6|204831.7|204741.7|204792.4|204702.4|7
1738926310000|2025-02-07 11:05:10|204823.4|204733.4|204822.5|204732.5|204828.4|204738.4|204822.5|204732.5|9
1738926320000|2025-02-07 11:05:20|204827|204737|204831.7|204741.7|204832|204742|204821.8|204731.8|6
1738926330000|2025-02-07 11:05:30|204833.5|204743.5|204823.1|204733.1|204836.4|204746.4|204823.1|204733.1|7
1738926340000|2025-02-07 11:05:40|204827.3|204737.3|204836.2|204746.2|204846.1|204756.1|204827.3|204737.3|6
1738926350000|2025-02-07 11:05:50|204826.7|204736.7|204832.1|204742.1|204832.1|204742.1|204826.7|204736.7|5
1738926360000|2025-02-07 11:06:00|204836.1|204746.1|204869|204779|204875.4|204785.4|204836.1|204746.1|7
1738926370000|2025-02-07 11:06:10|204869.7|204779.7|204923.7|204833.7|204932.1|204842.1|204869.7|204779.7|14
1738926380000|2025-02-07 11:06:20|204924.6|204834.6|204924.6|204834.6|204924.6|204834.6|204924.6|204834.6|1
1738926390000|2025-02-07 11:06:30|204923.8|204833.8|204927.3|204837.3|204932.8|204842.8|204923.8|204833.8|9
1738926400000|2025-02-07 11:06:40|204923.8|204833.8|204923.6|204833.6|204929.1|204839.1|204917.3|204827.3|8
1738926410000|2025-02-07 11:06:50|204921.7|204831.7|204924.7|204834.7|204926.8|204836.8|204918.1|204828.1|10
1738926420000|2025-02-07 11:07:00|204917.6|204827.6|204929.9|204839.9|204929.9|204839.9|204914.6|204824.6|13
1738926430000|2025-02-07 11:07:10|204926.3|204836.3|204929.8|204839.8|204929.8|204839.8|204926.3|204836.3|2
1738926440000|2025-02-07 11:07:20|204929.4|204839.4|204929.4|204839.4|204929.4|204839.4|204929.4|204839.4|1
1738926450000|2025-02-07 11:07:30|204924.9|204834.9|204927.5|204837.5|204927.5|204837.5|204921.7|204831.7|5
1738926460000|2025-02-07 11:07:40|204921.5|204831.5|204929.6|204839.6|204929.6|204839.6|204921.5|204831.5|2
1738926470000|2025-02-07 11:07:50|204926.8|204836.8|204926.3|204836.3|204926.8|204836.8|204920.2|204830.2|5
1738926480000|2025-02-07 11:08:00|204919.7|204829.7|204927.9|204837.9|204927.9|204837.9|204919.7|204829.7|3
1738926490000|2025-02-07 11:08:10|204932.8|204842.8|204924.9|204834.9|204932.8|204842.8|204924.9|204834.9|5
1738926500000|2025-02-07 11:08:20|204925.8|204835.8|204929.5|204839.5|204929.5|204839.5|204925.8|204835.8|2
1738926510000|2025-02-07 11:08:30|204927.5|204837.5|204927.5|204837.5|204927.5|204837.5|204927.5|204837.5|1
1738926520000|2025-02-07 11:08:40|204929.5|204839.5|204902.9|204812.9|204930.2|204840.2|204893.7|204803.7|9
1738926530000|2025-02-07 11:08:50|204895.9|204805.9|204891.9|204801.9|204895.9|204805.9|204883.4|204793.4|7
1738926540000|2025-02-07 11:09:00|204885.3|204795.3|204886.2|204796.2|204889.3|204799.3|204883.1|204793.1|4
1738926550000|2025-02-07 11:09:10|204883.1|204793.1|204885.1|204795.1|204886.2|204796.2|204883.1|204793.1|4
1738926560000|2025-02-07 11:09:20|204883.1|204793.1|204880.7|204790.7|204883.1|204793.1|204880.7|204790.7|2
1738926580000|2025-02-07 11:09:40|204877.5|204787.5|204877.5|204787.5|204877.5|204787.5|204877.5|204787.5|1
1738926590000|2025-02-07 11:09:50|204875.3|204785.3|204888.3|204798.3|204890.5|204800.5|204875.3|204785.3|5
1738926600000|2025-02-07 11:10:00|204888.6|204798.6|204888.6|204798.6|204888.6|204798.6|204888.6|204798.6|1
1738926610000|2025-02-07 11:10:10|204887.6|204797.6|204823.5|204733.5|204887.6|204797.6|204823.1|204733.1|9
1738926620000|2025-02-07 11:10:20|204823.1|204733.1|204820.7|204730.7|204827.7|204737.7|204816.3|204726.3|10
1738926630000|2025-02-07 11:10:30|204827.6|204737.6|204840.4|204750.4|204845|204755|204827.6|204737.6|8
1738926640000|2025-02-07 11:10:40|204833.2|204743.2|204837.1|204747.1|204837.1|204747.1|204833.2|204743.2|2
1738926670000|2025-02-07 11:11:10|204825.6|204735.6|204825.6|204735.6|204825.6|204735.6|204825.6|204735.6|1
1738926680000|2025-02-07 11:11:20|204833.5|204743.5|204836.3|204746.3|204837.7|204747.7|204829.5|204739.5|5
1738926690000|2025-02-07 11:11:30|204832.5|204742.5|204833.4|204743.4|204835|204745|204828.9|204738.9|5
1738926700000|2025-02-07 11:11:40|204828.6|204738.6|204834.2|204744.2|204834.2|204744.2|204822.7|204732.7|5
1738926710000|2025-02-07 11:11:50|204827.4|204737.4|204834.5|204744.5|204834.5|204744.5|204827.4|204737.4|2
1738926730000|2025-02-07 11:12:10|204836.4|204746.4|204830.7|204740.7|204838.2|204748.2|204830.7|204740.7|3
1738926740000|2025-02-07 11:12:20|204838.4|204748.4|204835.6|204745.6|204843|204753|204834.5|204744.5|7
1738926770000|2025-02-07 11:12:50|204824.3|204734.3|204824.3|204734.3|204824.3|204734.3|204824.3|204734.3|1
1738926790000|2025-02-07 11:13:10|204834.6|204744.6|204834.6|204744.6|204834.6|204744.6|204834.6|204744.6|1
1738926820000|2025-02-07 11:13:40|204840.1|204750.1|204794.9|204704.9|204840.1|204750.1|204794.9|204704.9|8
1738926830000|2025-02-07 11:13:50|204800.2|204710.2|204792.2|204702.2|204800.2|204710.2|204792.2|204702.2|5
1738926860000|2025-02-07 11:14:20|204796.3|204706.3|204796.1|204706.1|204801|204711|204796.1|204706.1|5
1738926870000|2025-02-07 11:14:30|204801|204711|204797|204707|204801|204711|204797|204707|2
1738926880000|2025-02-07 11:14:40|204803.2|204713.2|204797|204707|204803.2|204713.2|204797|204707|4
1738926890000|2025-02-07 11:14:50|204803.3|204713.3|204789.1|204699.1|204803.3|204713.3|204783|204693|9
1738926900000|2025-02-07 11:15:00|204787.9|204697.9|204785.1|204695.1|204787.9|204697.9|204780.5|204690.5|4
1738926910000|2025-02-07 11:15:10|204790.5|204700.5|204788.2|204698.2|204791.1|204701.1|204784.7|204694.7|4
1738926920000|2025-02-07 11:15:20|204785.6|204695.6|204759.6|204669.6|204789.2|204699.2|204759.6|204669.6|4
1738926930000|2025-02-07 11:15:30|204759.3|204669.3|204755.4|204665.4|204759.3|204669.3|204755.4|204665.4|14
1738926940000|2025-02-07 11:15:40|204756.1|204666.1|204755.5|204665.5|204756.1|204666.1|204755.5|204665.5|4
1738926950000|2025-02-07 11:15:50|204755.9|204665.9|204798.6|204708.6|204799.5|204709.5|204755.9|204665.9|11
1738926960000|2025-02-07 11:16:00|204795.5|204705.5|204794.9|204704.9|204799.9|204709.9|204793.7|204703.7|12
1738926970000|2025-02-07 11:16:10|204800.2|204710.2|204795|204705|204800.9|204710.9|204794.2|204704.2|12
1738926980000|2025-02-07 11:16:20|204800.8|204710.8|204800.6|204710.6|204801.2|204711.2|204794.4|204704.4|8
1738926990000|2025-02-07 11:16:30|204795|204705|204793.8|204703.8|204796.6|204706.6|204793.8|204703.8|11
1738927000000|2025-02-07 11:16:40|204792.9|204702.9|204795.1|204705.1|204795.2|204705.2|204778.4|204688.4|11
1738927010000|2025-02-07 11:16:50|204794.6|204704.6|204759|204669|204796.7|204706.7|204759|204669|11
1738927020000|2025-02-07 11:17:00|204758.4|204668.4|204751.2|204661.2|204758.4|204668.4|204750.2|204660.2|6
1738927030000|2025-02-07 11:17:10|204754.2|204664.2|204753.9|204663.9|204754.2|204664.2|204753.9|204663.9|2
1738927040000|2025-02-07 11:17:20|204754.3|204664.3|204759.6|204669.6|204759.6|204669.6|204754.3|204664.3|3
1738927050000|2025-02-07 11:17:30|204760.3|204670.3|204760.3|204670.3|204760.3|204670.3|204760.3|204670.3|1
1738927060000|2025-02-07 11:17:40|204760|204670|204760.3|204670.3|204760.3|204670.3|204760|204670|2
1738927070000|2025-02-07 11:17:50|204757.7|204667.7|204758|204668|204760.6|204670.6|204757.7|204667.7|4
1738927080000|2025-02-07 11:18:00|204756.5|204666.5|204752.8|204662.8|204756.5|204666.5|204752.2|204662.2|10
1738927090000|2025-02-07 11:18:10|204755.8|204665.8|204756.6|204666.6|204756.6|204666.6|204755.8|204665.8|2
1738927100000|2025-02-07 11:18:20|204757.2|204667.2|204756.4|204666.4|204757.2|204667.2|204756.4|204666.4|3
1738927110000|2025-02-07 11:18:30|204753.9|204663.9|204753.5|204663.5|204754.4|204664.4|204753.5|204663.5|8
1738927120000|2025-02-07 11:18:40|204752.7|204662.7|204753.8|204663.8|204753.8|204663.8|204752.7|204662.7|3
1738927130000|2025-02-07 11:18:50|204753.7|204663.7|204757.1|204667.1|204757.3|204667.3|204753.7|204663.7|4
1738927140000|2025-02-07 11:19:00|204754.2|204664.2|204753.4|204663.4|204754.2|204664.2|204753.1|204663.1|8
1738927150000|2025-02-07 11:19:10|204752.7|204662.7|204753.2|204663.2|204753.2|204663.2|204749.7|204659.7|4
1738927160000|2025-02-07 11:19:20|204752.8|204662.8|204760.7|204670.7|204760.7|204670.7|204752.8|204662.8|3
1738927170000|2025-02-07 11:19:30|204759.9|204669.9|204757.6|204667.6|204759.9|204669.9|204756.9|204666.9|7
1738927180000|2025-02-07 11:19:40|204757|204667|204756.9|204666.9|204757.6|204667.6|204756.5|204666.5|7
1738927190000|2025-02-07 11:19:50|204756.5|204666.5|204761.2|204671.2|204761.2|204671.2|204756.5|204666.5|4
1738927200000|2025-02-07 11:20:00|204755.2|204665.2|204756.1|204666.1|204756.1|204666.1|204755.2|204665.2|2
1738927210000|2025-02-07 11:20:10|204760.3|204670.3|204753.1|204663.1|204760.3|204670.3|204747.4|204657.4|9
1738927220000|2025-02-07 11:20:20|204747.3|204657.3|204742.8|204652.8|204753|204663|204742.8|204652.8|8
1738927230000|2025-02-07 11:20:30|204743.5|204653.5|204753.3|204663.3|204753.3|204663.3|204743.5|204653.5|2
1738927240000|2025-02-07 11:20:40|204751.2|204661.2|204752.7|204662.7|204753.4|204663.4|204750.6|204660.6|4
1738927250000|2025-02-07 11:20:50|204752.4|204662.4|204752.4|204662.4|204752.4|204662.4|204752.4|204662.4|1
1738927260000|2025-02-07 11:21:00|204751.7|204661.7|204744.4|204654.4|204751.7|204661.7|204740.5|204650.5|7
1738927270000|2025-02-07 11:21:10|204744|204654|204752.4|204662.4|204752.4|204662.4|204744|204654|3
1738927280000|2025-02-07 11:21:20|204756.1|204666.1|204756.1|204666.1|204756.1|204666.1|204756.1|204666.1|1
1738927290000|2025-02-07 11:21:30|204753.1|204663.1|204749.1|204659.1|204755.5|204665.5|204743.9|204653.9|4
1738927300000|2025-02-07 11:21:40|204750.8|204660.8|204752.9|204662.9|204752.9|204662.9|204742.7|204652.7|6
1738927310000|2025-02-07 11:21:50|204753|204663|204750.7|204660.7|204753|204663|204750.7|204660.7|4
1738927320000|2025-02-07 11:22:00|204743.4|204653.4|204751.6|204661.6|204751.6|204661.6|204740.8|204650.8|8
1738927330000|2025-02-07 11:22:10|204744.2|204654.2|204750.2|204660.2|204752.5|204662.5|204744.2|204654.2|15
1738927340000|2025-02-07 11:22:20|204745|204655|204745.2|204655.2|204747.9|204657.9|204745|204655|4
1738927350000|2025-02-07 11:22:30|204746|204656|204752.8|204662.8|204753.3|204663.3|204744.6|204654.6|13
1738927360000|2025-02-07 11:22:40|204750.5|204660.5|204745|204655|204752.8|204662.8|204742.4|204652.4|12
1738927370000|2025-02-07 11:22:50|204745.4|204655.4|204752.1|204662.1|204753.1|204663.1|204744.8|204654.8|13
1738927380000|2025-02-07 11:23:00|204749.9|204659.9|204829.1|204739.1|204829.1|204739.1|204743.4|204653.4|9
1738927390000|2025-02-07 11:23:10|204830.6|204740.6|204823.1|204733.1|204830.6|204740.6|204818.3|204728.3|12
1738927400000|2025-02-07 11:23:20|204820.5|204730.5|204820.4|204730.4|204820.5|204730.5|204819.6|204729.6|3
1738927410000|2025-02-07 11:23:30|204819.8|204729.8|204820.4|204730.4|204820.4|204730.4|204819.8|204729.8|2
1738927420000|2025-02-07 11:23:40|204819.8|204729.8|204820.1|204730.1|204820.8|204730.8|204819.8|204729.8|4
1738927430000|2025-02-07 11:23:50|204822.9|204732.9|204886.1|204796.1|204891.3|204801.3|204822.9|204732.9|8
1738927440000|2025-02-07 11:24:00|204887.9|204797.9|204875.2|204785.2|204887.9|204797.9|204859.5|204769.5|12
1738927450000|2025-02-07 11:24:10|204871.2|204781.2|204886.5|204796.5|204893.5|204803.5|204871.2|204781.2|15
1738927460000|2025-02-07 11:24:20|204885.9|204795.9|204887.2|204797.2|204887.2|204797.2|204880.3|204790.3|6
1738927470000|2025-02-07 11:24:30|204883.6|204793.6|204885.9|204795.9|204887.1|204797.1|204878.7|204788.7|6
1738927480000|2025-02-07 11:24:40|204882.2|204792.2|204882.1|204792.1|204886.2|204796.2|204878.1|204788.1|10
1738927490000|2025-02-07 11:24:50|204882.7|204792.7|204895.9|204805.9|204899|204809|204882.1|204792.1|6
1738927500000|2025-02-07 11:25:00|204895.6|204805.6|204882.5|204792.5|204895.6|204805.6|204881.3|204791.3|15
1738927510000|2025-02-07 11:25:10|204878.9|204788.9|204870.7|204780.7|204882.2|204792.2|204865.6|204775.6|10
1738927520000|2025-02-07 11:25:20|204871.4|204781.4|204870.8|204780.8|204874.3|204784.3|204868.4|204778.4|5
1738927530000|2025-02-07 11:25:30|204874.7|204784.7|204874.7|204784.7|204874.7|204784.7|204874.7|204784.7|1
1738927540000|2025-02-07 11:25:40|204869.1|204779.1|204868.6|204778.6|204869.1|204779.1|204868.6|204778.6|2
1738927550000|2025-02-07 11:25:50|204872.1|204782.1|204872.1|204782.1|204872.1|204782.1|204872.1|204782.1|1
1738927560000|2025-02-07 11:26:00|204872|204782|204847.2|204757.2|204872|204782|204847.2|204757.2|6
1738927570000|2025-02-07 11:26:10|204850.5|204760.5|204853|204763|204853|204763|204850.5|204760.5|2
1738927580000|2025-02-07 11:26:20|204845.3|204755.3|204856.4|204766.4|204856.4|204766.4|204845.3|204755.3|4
1738927600000|2025-02-07 11:26:40|204858.6|204768.6|204886.6|204796.6|204886.6|204796.6|204858.6|204768.6|5
1738927610000|2025-02-07 11:26:50|204885.2|204795.2|204884.7|204794.7|204888.2|204798.2|204874.4|204784.4|5
1738927620000|2025-02-07 11:27:00|204881.8|204791.8|204888.4|204798.4|204891.3|204801.3|204878.8|204788.8|12
1738927630000|2025-02-07 11:27:10|204883.7|204793.7|204888.4|204798.4|204888.9|204798.9|204883.7|204793.7|3
1738927640000|2025-02-07 11:27:20|204885.5|204795.5|204886.3|204796.3|204887.4|204797.4|204885.5|204795.5|8
1738927650000|2025-02-07 11:27:30|204888.9|204798.9|204888.3|204798.3|204890.2|204800.2|204885.6|204795.6|5
1738927660000|2025-02-07 11:27:40|204882.9|204792.9|204885.7|204795.7|204885.7|204795.7|204882.9|204792.9|2
1738927670000|2025-02-07 11:27:50|204882.1|204792.1|204884.7|204794.7|204887.5|204797.5|204878.2|204788.2|14
1738927680000|2025-02-07 11:28:00|204881.5|204791.5|204879.7|204789.7|204887.2|204797.2|204876.1|204786.1|17
1738927690000|2025-02-07 11:28:10|204880.1|204790.1|204872.9|204782.9|204883.2|204793.2|204868.4|204778.4|6
1738927700000|2025-02-07 11:28:20|204865.5|204775.5|204871.8|204781.8|204871.8|204781.8|204863.5|204773.5|5
1738927710000|2025-02-07 11:28:30|204872.1|204782.1|204871.9|204781.9|204872.1|204782.1|204871.9|204781.9|2
1738927720000|2025-02-07 11:28:40|204872.2|204782.2|204872.2|204782.2|204872.2|204782.2|204872.2|204782.2|1
1738927740000|2025-02-07 11:29:00|204878|204788|204883.9|204793.9|204884.4|204794.4|204878|204788|3
1738927750000|2025-02-07 11:29:10|204881.3|204791.3|204874.8|204784.8|204881.3|204791.3|204872|204782|6
1738927780000|2025-02-07 11:29:40|204874.4|204784.4|204871.1|204781.1|204874.4|204784.4|204863.6|204773.6|12
1738927800000|2025-02-07 11:30:00|204871.4|204781.4|204845.4|204755.4|204886.7|204796.7|204845.4|204755.4|7
1738927810000|2025-02-07 11:30:10|204850.8|204760.8|204854.2|204764.2|204854.2|204764.2|204845.6|204755.6|4
1738927820000|2025-02-07 11:30:20|204852.2|204762.2|204855.9|204765.9|204857.8|204767.8|204852.2|204762.2|6
1738927830000|2025-02-07 11:30:30|204851.5|204761.5|204850|204760|204861.1|204771.1|204847.5|204757.5|8
1738927850000|2025-02-07 11:30:50|204844.9|204754.9|204851.2|204761.2|204861.7|204771.7|204844.9|204754.9|5
1738927860000|2025-02-07 11:31:00|204857.3|204767.3|204855.9|204765.9|204857.5|204767.5|204855.9|204765.9|5
1738927870000|2025-02-07 11:31:10|204859.8|204769.8|204855|204765|204859.8|204769.8|204855|204765|2
1738927880000|2025-02-07 11:31:20|204859|204769|204860|204770|204860|204770|204852.5|204762.5|4
1738927890000|2025-02-07 11:31:30|204859.7|204769.7|204859.7|204769.7|204859.7|204769.7|204859.7|204769.7|1
1738927900000|2025-02-07 11:31:40|204856.1|204766.1|204859.1|204769.1|204859.1|204769.1|204854.7|204764.7|5
1738927910000|2025-02-07 11:31:50|204860.1|204770.1|204860.1|204770.1|204860.1|204770.1|204860.1|204770.1|1
1738927930000|2025-02-07 11:32:10|204847|204757|204856.9|204766.9|204862|204772|204847|204757|6
1738927940000|2025-02-07 11:32:20|204858.6|204768.6|204862.7|204772.7|204862.7|204772.7|204845.9|204755.9|6
1738927970000|2025-02-07 11:32:50|204865.9|204775.9|204865.9|204775.9|204865.9|204775.9|204865.9|204775.9|1
1738927980000|2025-02-07 11:33:00|204865.6|204775.6|204859.9|204769.9|204865.6|204775.6|204859.9|204769.9|2
1738927990000|2025-02-07 11:33:10|204858.3|204768.3|204860|204770|204860|204770|204858.3|204768.3|2
1738928000000|2025-02-07 11:33:20|204858.3|204768.3|204860|204770|204860|204770|204858.3|204768.3|5
1738928010000|2025-02-07 11:33:30|204849.8|204759.8|204858.4|204768.4|204858.4|204768.4|204844.1|204754.1|4
1738928020000|2025-02-07 11:33:40|204876.9|204786.9|204890.2|204800.2|204892.9|204802.9|204876.9|204786.9|16
1738928030000|2025-02-07 11:33:50|204889.9|204799.9|204872.8|204782.8|204889.9|204799.9|204870.1|204780.1|3
1738928040000|2025-02-07 11:34:00|204871.8|204781.8|204873.2|204783.2|204873.2|204783.2|204871.8|204781.8|3
1738928050000|2025-02-07 11:34:10|204872.6|204782.6|204868.5|204778.5|204873.1|204783.1|204858.1|204768.1|6
1738928070000|2025-02-07 11:34:30|204872.1|204782.1|204872.7|204782.7|204872.7|204782.7|204872.1|204782.1|2
1738928080000|2025-02-07 11:34:40|204876.1|204786.1|204876.1|204786.1|204876.1|204786.1|204876.1|204786.1|1
1738928090000|2025-02-07 11:34:50|204876.6|204786.6|204876.6|204786.6|204876.6|204786.6|204876.6|204786.6|1
1738928100000|2025-02-07 11:35:00|204880.3|204790.3|204891.6|204801.6|204891.6|204801.6|204879.5|204789.5|9
1738928110000|2025-02-07 11:35:10|204891.2|204801.2|204884.4|204794.4|204891.2|204801.2|204884.4|204794.4|4
1738928120000|2025-02-07 11:35:20|204876.9|204786.9|204880.4|204790.4|204880.4|204790.4|204876.9|204786.9|2
1738928130000|2025-02-07 11:35:30|204883.9|204793.9|204883.9|204793.9|204889.3|204799.3|204883.9|204793.9|3
1738928140000|2025-02-07 11:35:40|204883.8|204793.8|204889.2|204799.2|204889.2|204799.2|204883.8|204793.8|12
1738928150000|2025-02-07 11:35:50|204883.8|204793.8|204875.8|204785.8|204889.7|204799.7|204870.3|204780.3|16
1738928160000|2025-02-07 11:36:00|204877.2|204787.2|204884.1|204794.1|204887.6|204797.6|204876.1|204786.1|8
1738928170000|2025-02-07 11:36:10|204876|204786|204883|204793|204883|204793|204876|204786|3
1738928180000|2025-02-07 11:36:20|204882.4|204792.4|204881|204791|204882.4|204792.4|204881|204791|2
1738928200000|2025-02-07 11:36:40|204874.3|204784.3|204871.9|204781.9|204874.3|204784.3|204871.9|204781.9|2
1738928210000|2025-02-07 11:36:50|204872|204782|204872.9|204782.9|204883|204793|204861.5|204771.5|8
1738928220000|2025-02-07 11:37:00|204875.6|204785.6|204872.9|204782.9|204881.5|204791.5|204872.7|204782.7|16
1738928230000|2025-02-07 11:37:10|204873.6|204783.6|204873.6|204783.6|204877.9|204787.9|204873.6|204783.6|6
1738928260000|2025-02-07 11:37:40|204870.5|204780.5|204870.5|204780.5|204870.5|204780.5|204870.5|204780.5|1
1738928280000|2025-02-07 11:38:00|204872.7|204782.7|204869.7|204779.7|204878|204788|204862|204772|7
1738928290000|2025-02-07 11:38:10|204869.9|204779.9|204870.2|204780.2|204870.2|204780.2|204869.9|204779.9|2
1738928300000|2025-02-07 11:38:20|204878.1|204788.1|204872.6|204782.6|204878.1|204788.1|204870.9|204780.9|5
1738928310000|2025-02-07 11:38:30|204866.5|204776.5|204873.1|204783.1|204873.1|204783.1|204866.5|204776.5|4
1738928320000|2025-02-07 11:38:40|204872.7|204782.7|204868.7|204778.7|204872.7|204782.7|204861.2|204771.2|5
1738928330000|2025-02-07 11:38:50|204861.4|204771.4|204869.1|204779.1|204869.1|204779.1|204861.4|204771.4|2
1738928340000|2025-02-07 11:39:00|204861.2|204771.2|204868.4|204778.4|204868.5|204778.5|204861.2|204771.2|3
1738928350000|2025-02-07 11:39:10|204868.5|204778.5|204869.1|204779.1|204869.1|204779.1|204868.5|204778.5|3
1738928360000|2025-02-07 11:39:20|204872.6|204782.6|204873.1|204783.1|204873.1|204783.1|204872.6|204782.6|3
1738928370000|2025-02-07 11:39:30|204876.9|204786.9|204886.7|204796.7|204894.1|204804.1|204876.9|204786.9|16
1738928380000|2025-02-07 11:39:40|204881.5|204791.5|204875.6|204785.6|204889.9|204799.9|204875.6|204785.6|7
1738928390000|2025-02-07 11:39:50|204875.3|204785.3|204878|204788|204878.9|204788.9|204874.7|204784.7|5
1738928400000|2025-02-07 11:40:00|204882.4|204792.4|204874.2|204784.2|204882.4|204792.4|204874.2|204784.2|9
1738928410000|2025-02-07 11:40:10|204875.3|204785.3|204869.6|204779.6|204875.3|204785.3|204866.1|204776.1|8
1738928420000|2025-02-07 11:40:20|204869.9|204779.9|204873|204783|204873.7|204783.7|204867|204777|4
1738928440000|2025-02-07 11:40:40|204863.6|204773.6|204867.6|204777.6|204872.8|204782.8|204861.7|204771.7|7
1738928450000|2025-02-07 11:40:50|204867.7|204777.7|204865.2|204775.2|204867.7|204777.7|204865.2|204775.2|2
1738928460000|2025-02-07 11:41:00|204869.2|204779.2|204889.4|204799.4|204892.1|204802.1|204869.2|204779.2|6
1738928490000|2025-02-07 11:41:30|204888.7|204798.7|204885.8|204795.8|204888.7|204798.7|204885.8|204795.8|3
1738928510000|2025-02-07 11:41:50|204887.2|204797.2|204921.1|204831.1|204921.1|204831.1|204887.2|204797.2|4
1738928520000|2025-02-07 11:42:00|204920.4|204830.4|204917.4|204827.4|204920.4|204830.4|204917.4|204827.4|2
1738928540000|2025-02-07 11:42:20|204916.4|204826.4|204902.3|204812.3|204916.4|204826.4|204902|204812|7
1738928550000|2025-02-07 11:42:30|204903|204813|204907|204817|204907|204817|204899.3|204809.3|8
1738928560000|2025-02-07 11:42:40|204906|204816|204900.5|204810.5|204906|204816|204900.5|204810.5|4
1738928570000|2025-02-07 11:42:50|204901.5|204811.5|204900.5|204810.5|204901.5|204811.5|204900.5|204810.5|6
1738928580000|2025-02-07 11:43:00|204901.5|204811.5|204889.3|204799.3|204905.1|204815.1|204881.4|204791.4|8
1738928590000|2025-02-07 11:43:10|204883.7|204793.7|204883.7|204793.7|204883.7|204793.7|204883.7|204793.7|1
1738928610000|2025-02-07 11:43:30|204873.7|204783.7|204887.8|204797.8|204887.8|204797.8|204873.7|204783.7|3
1738928620000|2025-02-07 11:43:40|204886.2|204796.2|204889.3|204799.3|204889.3|204799.3|204886.2|204796.2|5
1738928630000|2025-02-07 11:43:50|204887.7|204797.7|204884.6|204794.6|204887.7|204797.7|204875.3|204785.3|3
1738928640000|2025-02-07 11:44:00|204887.2|204797.2|204884.4|204794.4|204887.2|204797.2|204884.4|204794.4|4
1738928650000|2025-02-07 11:44:10|204880.2|204790.2|204843.4|204753.4|204880.2|204790.2|204843.4|204753.4|3
1738928660000|2025-02-07 11:44:20|204845.4|204755.4|204845.4|204755.4|204845.4|204755.4|204845.4|204755.4|1
1738928700000|2025-02-07 11:45:00|204850|204760|204850|204760|204850|204760|204850|204760|1
1738928710000|2025-02-07 11:45:10|204849.3|204759.3|204855.9|204765.9|204856.3|204766.3|204849.3|204759.3|4
1738928730000|2025-02-07 11:45:30|204858.5|204768.5|204857.9|204767.9|204859|204769|204851.5|204761.5|5
1738928740000|2025-02-07 11:45:40|204860.6|204770.6|204915|204825|204921.6|204831.6|204860.6|204770.6|10
1738928750000|2025-02-07 11:45:50|204915.6|204825.6|204943.9|204853.9|204947.8|204857.8|204913.3|204823.3|22
1738928760000|2025-02-07 11:46:00|204943.7|204853.7|204931.5|204841.5|204947.8|204857.8|204926.8|204836.8|11
1738928770000|2025-02-07 11:46:10|204924|204834|204921.5|204831.5|204926.4|204836.4|204890.9|204800.9|15
1738928780000|2025-02-07 11:46:20|204924.4|204834.4|204928|204838|204928|204838|204921.3|204831.3|9
1738928790000|2025-02-07 11:46:30|204926|204836|204914.9|204824.9|204926|204836|204912.2|204822.2|6
1738928800000|2025-02-07 11:46:40|204913.9|204823.9|204923.5|204833.5|204923.5|204833.5|204913.9|204823.9|6
1738928810000|2025-02-07 11:46:50|204914.6|204824.6|204913.9|204823.9|204917.3|204827.3|204913.4|204823.4|11
1738928820000|2025-02-07 11:47:00|204916.7|204826.7|204919.1|204829.1|204920.8|204830.8|204916.7|204826.7|4
1738928830000|2025-02-07 11:47:10|204920.8|204830.8|204920.8|204830.8|204922.4|204832.4|204913.6|204823.6|17
1738928840000|2025-02-07 11:47:20|204922.4|204832.4|204920.8|204830.8|204922.4|204832.4|204920.8|204830.8|10
1738928850000|2025-02-07 11:47:30|204922.4|204832.4|204918.3|204828.3|204924.5|204834.5|204916.6|204826.6|15
1738928860000|2025-02-07 11:47:40|204916.6|204826.6|204919.3|204829.3|204921|204831|204916.6|204826.6|11
1738928870000|2025-02-07 11:47:50|204921|204831|204919.5|204829.5|204922.1|204832.1|204919.3|204829.3|14
1738928880000|2025-02-07 11:48:00|204916.3|204826.3|204917.3|204827.3|204917.3|204827.3|204913.4|204823.4|3
1738928890000|2025-02-07 11:48:10|204914.6|204824.6|204898.4|204808.4|204914.6|204824.6|204893.5|204803.5|6
1738928900000|2025-02-07 11:48:20|204891.7|204801.7|204899|204809|204899|204809|204891.7|204801.7|2
1738928910000|2025-02-07 11:48:30|204889.5|204799.5|204902.2|204812.2|204903.6|204813.6|204889.5|204799.5|8
1738928920000|2025-02-07 11:48:40|204897.7|204807.7|204921.9|204831.9|204926.3|204836.3|204897.7|204807.7|4
1738928930000|2025-02-07 11:48:50|204918.3|204828.3|204920|204830|204924.4|204834.4|204918.3|204828.3|14
1738928940000|2025-02-07 11:49:00|204921.7|204831.7|204918.9|204828.9|204924.7|204834.7|204917.3|204827.3|17
1738928950000|2025-02-07 11:49:10|204921.8|204831.8|204917.3|204827.3|204921.8|204831.8|204917.3|204827.3|17
1738928960000|2025-02-07 11:49:20|204918.8|204828.8|204919.6|204829.6|204919.7|204829.7|204914.1|204824.1|14
1738928970000|2025-02-07 11:49:30|204920.1|204830.1|204919.6|204829.6|204920.1|204830.1|204919.6|204829.6|2
1738928980000|2025-02-07 11:49:40|204916.7|204826.7|204918.1|204828.1|204922.7|204832.7|204916.7|204826.7|7
1738928990000|2025-02-07 11:49:50|204919.7|204829.7|204922.7|204832.7|204924.3|204834.3|204919.7|204829.7|13
1738929000000|2025-02-07 11:50:00|204924.3|204834.3|204919.6|204829.6|204924.3|204834.3|204915.4|204825.4|15
1738929010000|2025-02-07 11:50:10|204921.3|204831.3|204911.9|204821.9|204921.3|204831.3|204911.9|204821.9|10
1738929020000|2025-02-07 11:50:20|204906.1|204816.1|204905.5|204815.5|204906.1|204816.1|204902.3|204812.3|4
1738929030000|2025-02-07 11:50:30|204905.3|204815.3|204905.1|204815.1|204905.3|204815.3|204905.1|204815.1|2
1738929050000|2025-02-07 11:50:50|204899.4|204809.4|204899.4|204809.4|204899.4|204809.4|204896.2|204806.2|3
1738929060000|2025-02-07 11:51:00|204894.2|204804.2|204890.4|204800.4|204894.2|204804.2|204884.3|204794.3|3
1738929070000|2025-02-07 11:51:10|204885.7|204795.7|204885.7|204795.7|204885.7|204795.7|204885.7|204795.7|1
1738929080000|2025-02-07 11:51:20|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|204886.2|204796.2|1
1738929090000|2025-02-07 11:51:30|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|1
1738929100000|2025-02-07 11:51:40|204877|204787|204877|204787|204877|204787|204877|204787|1
1738929110000|2025-02-07 11:51:50|204874.7|204784.7|204890.2|204800.2|204890.2|204800.2|204874.5|204784.5|5
1738929120000|2025-02-07 11:52:00|204880.9|204790.9|204888.1|204798.1|204891.3|204801.3|204875.9|204785.9|11
1738929130000|2025-02-07 11:52:10|204892.5|204802.5|204884.4|204794.4|204892.5|204802.5|204874.4|204784.4|6
1738929140000|2025-02-07 11:52:20|204889.5|204799.5|204883.5|204793.5|204889.5|204799.5|204883.5|204793.5|3
1738929150000|2025-02-07 11:52:30|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|204884.4|204794.4|1
1738929160000|2025-02-07 11:52:40|204877.5|204787.5|204886.1|204796.1|204886.1|204796.1|204877.5|204787.5|2
1738929170000|2025-02-07 11:52:50|204878.4|204788.4|204883.8|204793.8|204885.9|204795.9|204878.4|204788.4|5
1738929180000|2025-02-07 11:53:00|204885|204795|204885|204795|204885|204795|204883.8|204793.8|3
1738929200000|2025-02-07 11:53:20|204884.1|204794.1|204891.6|204801.6|204891.6|204801.6|204884.1|204794.1|3
1738929210000|2025-02-07 11:53:30|204889|204799|204889.6|204799.6|204889.6|204799.6|204878.3|204788.3|4
1738929220000|2025-02-07 11:53:40|204881.7|204791.7|204887.7|204797.7|204887.7|204797.7|204881|204791|3
1738929230000|2025-02-07 11:53:50|204880.8|204790.8|204886.7|204796.7|204886.7|204796.7|204880.8|204790.8|3
1738929240000|2025-02-07 11:54:00|204888.4|204798.4|204910.5|204820.5|204911.7|204821.7|204888.4|204798.4|4
1738929250000|2025-02-07 11:54:10|204903.8|204813.8|204902.4|204812.4|204910.8|204820.8|204902.4|204812.4|11
1738929260000|2025-02-07 11:54:20|204907.9|204817.9|204920|204830|204921.7|204831.7|204907.9|204817.9|4
1738929270000|2025-02-07 11:54:30|204919.9|204829.9|204921.9|204831.9|204925.5|204835.5|204919.9|204829.9|16
1738929280000|2025-02-07 11:54:40|204920|204830|204926.3|204836.3|204931.4|204841.4|204920|204830|22
1738929290000|2025-02-07 11:54:50|204924.2|204834.2|204924.2|204834.2|204927.4|204837.4|204924.2|204834.2|5
1738929300000|2025-02-07 11:55:00|204927.5|204837.5|204923.1|204833.1|204927.5|204837.5|204922.4|204832.4|16
1738929310000|2025-02-07 11:55:10|204922.4|204832.4|204923.6|204833.6|204925.6|204835.6|204916.3|204826.3|16
1738929320000|2025-02-07 11:55:20|204919.5|204829.5|204919.4|204829.4|204923.6|204833.6|204915.2|204825.2|14
1738929330000|2025-02-07 11:55:30|204920|204830|204922.2|204832.2|204922.7|204832.7|204919.4|204829.4|17
1738929340000|2025-02-07 11:55:40|204922.7|204832.7|204914.9|204824.9|204922.7|204832.7|204914.9|204824.9|15
1738929350000|2025-02-07 11:55:50|204914.2|204824.2|204914.1|204824.1|204931.3|204841.3|204914.1|204824.1|8
1738929360000|2025-02-07 11:56:00|204924.3|204834.3|204922.2|204832.2|204925.4|204835.4|204910.6|204820.6|18
1738929370000|2025-02-07 11:56:10|204917.1|204827.1|204918.8|204828.8|204926.4|204836.4|204910.5|204820.5|23
1738929380000|2025-02-07 11:56:20|204923.9|204833.9|204922.7|204832.7|204923.9|204833.9|204922.7|204832.7|2
1738929390000|2025-02-07 11:56:30|204917.9|204827.9|204954.7|204864.7|204954.7|204864.7|204916.6|204826.6|27
1738929400000|2025-02-07 11:56:40|204947.6|204857.6|204951.1|204861.1|204963|204877.5|204927.5|204853.4|36
1738929410000|2025-02-07 11:56:50|204950|204860|204947|204857|204954.7|204873.8|204923.8|204853.5|37
1738929420000|2025-02-07 11:57:00|204950.2|204860.2|204949.5|204859.5|204953.9|204880.7|204929.2|204859.5|14
1738929430000|2025-02-07 11:57:10|204951.4|204861.4|204949.3|204859.3|204953.2|204863.2|204949.2|204859.2|19
1738929440000|2025-02-07 11:57:20|204946.6|204856.6|204951.9|204861.9|204957.7|204867.7|204946.5|204856.5|18
1738929450000|2025-02-07 11:57:30|204954.7|204864.7|204952.6|204862.6|204955|204865|204946.4|204856.4|18
1738929460000|2025-02-07 11:57:40|204951|204861|204938.7|204848.7|204951|204861|204934.4|204844.4|21
1738929470000|2025-02-07 11:57:50|204936.3|204846.3|204934.6|204844.6|204943.1|204853.1|204933.9|204843.9|25
1738929480000|2025-02-07 11:58:00|204941.2|204851.2|204940.6|204850.6|204945|204855|204933.9|204843.9|21
1738929490000|2025-02-07 11:58:10|204941.3|204851.3|204943.7|204853.7|204945.7|204855.7|204939|204849|10
1738929500000|2025-02-07 11:58:20|204944.2|204854.2|204959.5|204869.5|204959.6|204869.6|204938.8|204848.8|15
1738929510000|2025-02-07 11:58:30|204954.8|204864.8|204958.7|204868.7|204959.8|204869.8|204953|204863|21
1738929520000|2025-02-07 11:58:40|204957.9|204867.9|204960.4|204870.4|204960.8|204870.8|204957.9|204867.9|16
1738929530000|2025-02-07 11:58:50|204960.2|204870.2|204953.8|204863.8|204960.2|204870.2|204951.8|204861.8|6
1738929540000|2025-02-07 11:59:00|204955.1|204865.1|204953.8|204863.8|204955.1|204865.1|204953.8|204863.8|4
1738929550000|2025-02-07 11:59:10|204955.1|204865.1|204951.8|204861.8|204955.1|204865.1|204951.8|204861.8|5
1738929560000|2025-02-07 11:59:20|204953.9|204863.9|204960|204870|204960|204870|204953.9|204863.9|2
1738929580000|2025-02-07 11:59:40|204947.5|204857.5|204924.9|204834.9|204948.2|204858.2|204924.9|204834.9|5
1738929590000|2025-02-07 11:59:50|204982.3|204820.3|205031.1|204868.9|205031.1|204868.9|204982.3|204820.3|4
1738929600000|2025-02-07 12:00:00|204991.7|204901.7|204989.1|204899.1|204991.7|204901.7|204985.3|204895.3|7
1738929610000|2025-02-07 12:00:10|204989.2|204899.2|205001.4|204911.4|205001.4|204911.4|204971.4|204881.4|10
1738929620000|2025-02-07 12:00:20|205001.3|204911.3|204994.9|204904.9|205001.3|204911.3|204994.7|204904.7|5
1738929630000|2025-02-07 12:00:30|204990.2|204900.2|204988.3|204898.3|204990.2|204900.2|204988.3|204898.3|3
1738929650000|2025-02-07 12:00:50|204989.4|204899.4|204991.6|204901.6|204991.6|204901.6|204989.4|204899.4|4
1738929660000|2025-02-07 12:01:00|204990.5|204900.5|204956.4|204866.4|204990.5|204900.5|204953.6|204863.6|14
1738929670000|2025-02-07 12:01:10|204957.2|204867.2|204957.2|204867.2|204964.9|204874.9|204953.5|204863.5|4
1738929680000|2025-02-07 12:01:20|204956.7|204866.7|204959.8|204869.8|204962.8|204872.8|204954.7|204864.7|10
1738929690000|2025-02-07 12:01:30|204960.7|204870.7|204964.8|204874.8|204964.8|204874.8|204960.3|204870.3|3
1738929700000|2025-02-07 12:01:40|204965|204875|204957|204867|204965|204875|204957|204867|9
1738929710000|2025-02-07 12:01:50|204958|204868|204959.8|204869.8|204963.7|204873.7|204958|204868|4
1738929720000|2025-02-07 12:02:00|204964.2|204874.2|204945.5|204855.5|204964.2|204874.2|204944.6|204854.6|6
1738929730000|2025-02-07 12:02:10|204946.1|204856.1|204944.7|204854.7|204946.1|204856.1|204944.7|204854.7|2
1738929740000|2025-02-07 12:02:20|204945.5|204855.5|204949.5|204859.5|204949.5|204859.5|204945.5|204855.5|17
1738929750000|2025-02-07 12:02:30|204949.6|204859.6|204948.9|204858.9|204949.6|204859.6|204948.9|204858.9|2
1738929760000|2025-02-07 12:02:40|204948.6|204858.6|204949.9|204859.9|204949.9|204859.9|204948.6|204858.6|5
1738929770000|2025-02-07 12:02:50|204948.8|204858.8|204950.9|204860.9|204951.7|204861.7|204948.8|204858.8|11
1738929780000|2025-02-07 12:03:00|204944.2|204854.2|204931.9|204841.9|204944.2|204854.2|204929|204839|5
1738929790000|2025-02-07 12:03:10|204929.8|204839.8|204929.2|204839.2|204933.2|204843.2|204929.2|204839.2|4
1738929810000|2025-02-07 12:03:30|204936.5|204846.5|204932.6|204842.6|204936.5|204846.5|204926.8|204836.8|4
1738929820000|2025-02-07 12:03:40|204927.9|204837.9|204935.1|204845.1|204935.1|204845.1|204927.9|204837.9|2
1738929830000|2025-02-07 12:03:50|204935.4|204845.4|204960.9|204870.9|204960.9|204870.9|204935.4|204845.4|4
1738929840000|2025-02-07 12:04:00|204951.5|204861.5|204941.8|204851.8|204951.5|204861.5|204933.1|204843.1|8
1738929850000|2025-02-07 12:04:10|204932.6|204842.6|204936.3|204846.3|204942|204852|204924.7|204834.7|11
1738929860000|2025-02-07 12:04:20|204936|204846|205022.4|204932.4|205026|204936|204926.7|204836.7|12
1738929870000|2025-02-07 12:04:30|205028.1|204938.1|204999.1|204909.1|205028.1|204938.1|204993.6|204903.6|9
1738929880000|2025-02-07 12:04:40|204997.7|204907.7|204990.3|204900.3|204999.2|204909.2|204987.1|204897.1|16
1738929890000|2025-02-07 12:04:50|204990.6|204900.6|204996.7|204906.7|204996.7|204906.7|204990.3|204900.3|11
1738929900000|2025-02-07 12:05:00|204994.8|204904.8|205063.5|204973.5|205064.2|204974.2|204975.6|204885.6|22
1738929910000|2025-02-07 12:05:10|205066.6|204976.6|205057.3|204967.3|205066.6|204976.6|205054.5|204964.5|9
1738929920000|2025-02-07 12:05:20|205060.2|204970.2|205059.3|204969.3|205063.8|204973.8|205056.4|204966.4|5
1738929930000|2025-02-07 12:05:30|205062.3|204972.3|205102.5|205012.5|205104.8|205014.8|205062.3|204972.3|10
1738929940000|2025-02-07 12:05:40|205107.4|205017.4|205148.3|205058.3|205148.3|205058.3|205090.4|205000.4|18
1738929950000|2025-02-07 12:05:50|205155.3|205065.3|205150|205060|205155.4|205065.4|205147|205057|4
1738929960000|2025-02-07 12:06:00|205146.4|205056.4|205150.2|205060.2|205150.2|205060.2|205146.4|205056.4|2
1738929970000|2025-02-07 12:06:10|205145.2|205055.2|205128.9|205038.9|205145.2|205055.2|205123.7|205033.7|6
1738929980000|2025-02-07 12:06:20|205122.2|205032.2|205103.1|205013.1|205122.2|205032.2|205092.4|205002.4|12
1738929990000|2025-02-07 12:06:30|205107.2|205017.2|205133.4|205043.4|205139.7|205049.7|205107.2|205017.2|10
1738930000000|2025-02-07 12:06:40|205137.5|205047.5|205130.7|205040.7|205141.5|205051.5|205129.4|205039.4|17
1738930010000|2025-02-07 12:06:50|205133.3|205043.3|205112.3|205022.3|205133.3|205043.3|205103.8|205013.8|11
1738930020000|2025-02-07 12:07:00|205113.9|205023.9|205088.6|204998.6|205113.9|205023.9|205081.4|204991.4|15
1738930030000|2025-02-07 12:07:10|205088.1|204998.1|205089.8|204999.8|205093.4|205003.4|205083.9|204993.9|12
1738930040000|2025-02-07 12:07:20|205089.5|204999.5|205069.8|204979.8|205089.5|204999.5|205061.5|204971.5|9
1738930050000|2025-02-07 12:07:30|205059.2|204969.2|205051.5|204961.5|205068.2|204978.2|205049.5|204959.5|9
1738930060000|2025-02-07 12:07:40|205049.4|204959.4|205052|204962|205058.7|204968.7|205044.3|204954.3|5
1738930070000|2025-02-07 12:07:50|205044.5|204954.5|205105.7|205015.7|205129.2|205039.2|205044.5|204954.5|19
1738930080000|2025-02-07 12:08:00|205107.4|205017.4|205074.3|204984.3|205107.4|205017.4|205074.3|204984.3|14
1738930090000|2025-02-07 12:08:10|205076.7|204986.7|205062.9|204972.9|205076.7|204986.7|205051.5|204961.5|9
1738930100000|2025-02-07 12:08:20|205066.7|204976.7|205062.8|204972.8|205066.7|204976.7|205051.3|204961.3|9
1738930120000|2025-02-07 12:08:40|205064.3|204974.3|205064.3|204974.3|205064.3|204974.3|205064.3|204974.3|1
1738930130000|2025-02-07 12:08:50|205064|204974|205067.8|204977.8|205067.8|204977.8|205061.2|204971.2|6
1738930150000|2025-02-07 12:09:10|205068.2|204978.2|205063|204973|205070.7|204980.7|205056.7|204966.7|8
1738930160000|2025-02-07 12:09:20|205064.5|204974.5|205057.5|204967.5|205064.5|204974.5|205052.6|204962.6|4
1738930190000|2025-02-07 12:09:50|205053.4|204963.4|205053.4|204963.4|205053.4|204963.4|205053.4|204963.4|1
1738930200000|2025-02-07 12:10:00|205050.6|204960.6|205055.5|204965.5|205055.5|204965.5|205049.8|204959.8|4
1738930210000|2025-02-07 12:10:10|205047.5|204957.5|205056.5|204966.5|205056.5|204966.5|205046|204956|4
1738930220000|2025-02-07 12:10:20|205096.3|205006.3|205095.1|205005.1|205106.8|205016.8|205094.3|205004.3|13
1738930230000|2025-02-07 12:10:30|205093.8|205003.8|205098.1|205008.1|205098.1|205008.1|205093.8|205003.8|9
1738930240000|2025-02-07 12:10:40|205090.7|205000.7|205091.9|205001.9|205098.7|205008.7|205086.1|204996.1|6
1738930250000|2025-02-07 12:10:50|205086.6|204996.6|205096.5|205006.5|205096.5|205006.5|205080|204990|6
1738930260000|2025-02-07 12:11:00|205101.4|205011.4|205098.7|205008.7|205101.4|205011.4|205091.3|205001.3|3
1738930270000|2025-02-07 12:11:10|205089.7|204999.7|205090.2|205000.2|205096.9|205006.9|205089.7|204999.7|4
1738930280000|2025-02-07 12:11:20|205089.6|204999.6|205090.8|205000.8|205090.8|205000.8|205089.6|204999.6|2
1738930290000|2025-02-07 12:11:30|205090.2|205000.2|205090.2|205000.2|205090.2|205000.2|205090.2|205000.2|1
1738930300000|2025-02-07 12:11:40|205091|205001|205103.7|205013.7|205103.7|205013.7|205091|205001|3
1738930310000|2025-02-07 12:11:50|205095.5|205005.5|205095|205005|205095.5|205005.5|205095|205005|2
1738930320000|2025-02-07 12:12:00|205095.3|205005.3|205099.4|205009.4|205099.4|205009.4|205095.3|205005.3|2
1738930330000|2025-02-07 12:12:10|205104|205014|205095.5|205005.5|205104.1|205014.1|205095.5|205005.5|7
1738930340000|2025-02-07 12:12:20|205097.3|205007.3|205097|205007|205101.1|205011.1|205093.2|205003.2|9
1738930350000|2025-02-07 12:12:30|205100.7|205010.7|205097.6|205007.6|205100.7|205010.7|205097|205007|6
1738930360000|2025-02-07 12:12:40|205099.1|205009.1|205135.5|205045.5|205149.2|205059.2|205099.1|205009.1|8
1738930370000|2025-02-07 12:12:50|205135.9|205045.9|205142.8|205052.8|205146.1|205056.1|205134.8|205044.8|13
1738930380000|2025-02-07 12:13:00|205143.7|205053.7|205143.1|205053.1|205143.7|205053.7|205137.1|205047.1|3
1738930390000|2025-02-07 12:13:10|205134.5|205044.5|205115|205025|205134.5|205044.5|205107.4|205017.4|5
1738930400000|2025-02-07 12:13:20|205118|205028|205148.2|205058.2|205149.3|205059.3|205118|205028|4
1738930410000|2025-02-07 12:13:30|205148.4|205058.4|205150.1|205060.1|205150.9|205060.9|205148.4|205058.4|3
1738930420000|2025-02-07 12:13:40|205146.2|205056.2|205145.5|205055.5|205146.2|205056.2|205145.5|205055.5|2
1738930430000|2025-02-07 12:13:50|205140.1|205050.1|205144.3|205054.3|205144.3|205054.3|205138.5|205048.5|4
1738930440000|2025-02-07 12:14:00|205139|205049|205132.3|205042.3|205142.9|205052.9|205132.3|205042.3|9
1738930450000|2025-02-07 12:14:10|205135.2|205045.2|205144.5|205054.5|205146.7|205056.7|205135.2|205045.2|4
1738930460000|2025-02-07 12:14:20|205136.4|205046.4|205155.3|205065.3|205155.3|205065.3|205136.4|205046.4|3
1738930470000|2025-02-07 12:14:30|205154.9|205064.9|205152.9|205062.9|205154.9|205064.9|205145.9|205055.9|7
1738930480000|2025-02-07 12:14:40|205152.7|205062.7|205099.8|205049.8|205152.7|205075.1|205092.8|205039.7|13
1738930490000|2025-02-07 12:14:50|205100.4|205050.4|205090.2|205040.2|205100.5|205050.5|205090.2|205040.2|5
1738930500000|2025-02-07 12:15:00|205098.8|205048.8|205100.1|205050.1|205101|205051|205091.6|205041.6|5
1738930510000|2025-02-07 12:15:10|205099.8|205049.8|205104.7|205054.7|205104.7|205054.7|205099.8|205049.8|4
1738930520000|2025-02-07 12:15:20|205105|205055|205124.7|205074.7|205128.6|205078.6|205105|205055|9
1738930530000|2025-02-07 12:15:30|205125.3|205075.3|205130.6|205080.6|205130.9|205080.9|205125.3|205075.3|10
1738930540000|2025-02-07 12:15:40|205130|205080|205159.8|205109.8|205160.3|205109.8|205130|205070.3|10
1738930550000|2025-02-07 12:15:50|205162.8|205112.8|205162.8|205112.8|205162.8|205112.8|205162.8|205112.8|1
1738930560000|2025-02-07 12:16:00|205159.6|205109.6|205162.7|205112.7|205162.7|205112.7|205159.6|205109.6|2
1738930570000|2025-02-07 12:16:10|205169.1|205119.1|205175.2|205125.2|205175.2|205125.2|205169.1|205119.1|3
1738930580000|2025-02-07 12:16:20|205174.8|205124.8|205169.1|205119.1|205174.8|205124.8|205162.9|205112.9|8
1738930590000|2025-02-07 12:16:30|205160.8|205110.8|205142.7|205092.7|205160.8|205110.8|205133.6|205083.6|12
1738930600000|2025-02-07 12:16:40|205134.1|205084.1|205143.2|205093.2|205143.2|205093.2|205134.1|205084.1|4
1738930610000|2025-02-07 12:16:50|205142.4|205092.4|205123.8|205073.8|205142.4|205092.4|205118.1|205068.1|6
1738930620000|2025-02-07 12:17:00|205121.4|205071.4|205121.4|205071.4|205121.4|205071.4|205121.4|205071.4|1
1738930630000|2025-02-07 12:17:10|205116|205066|205120.3|205070.3|205121.6|205071.6|205116|205066|6
1738930640000|2025-02-07 12:17:20|205117.4|205067.4|205117.2|205067.2|205117.4|205067.4|205115|205065|5
1738930650000|2025-02-07 12:17:30|205118.3|205068.3|205116.9|205066.9|205118.3|205068.3|205115|205065|8
1738930660000|2025-02-07 12:17:40|205113.8|205063.8|205116.9|205066.9|205117.1|205067.1|205113.7|205063.7|5
1738930670000|2025-02-07 12:17:50|205113.7|205063.7|205116.4|205066.4|205116.5|205066.5|205113.4|205063.4|6
1738930680000|2025-02-07 12:18:00|205116.7|205066.7|205118.3|205068.3|205118.3|205068.3|205116.3|205066.3|3
1738930690000|2025-02-07 12:18:10|205116.7|205066.7|205130.9|205080.9|205130.9|205080.9|205114.7|205064.7|5
1738930700000|2025-02-07 12:18:20|205128.8|205078.8|205129.2|205079.2|205129.2|205079.2|205128.8|205078.8|2
1738930710000|2025-02-07 12:18:30|205129.4|205079.4|205129.5|205079.5|205129.5|205079.5|205128.8|205078.8|3
1738930720000|2025-02-07 12:18:40|205124.5|205074.5|205124.5|205074.5|205124.5|205074.5|205124.5|205074.5|1
1738930730000|2025-02-07 12:18:50|205117.4|205067.4|205129.8|205079.8|205129.8|205079.8|205117.4|205067.4|7
1738930740000|2025-02-07 12:19:00|205127.4|205077.4|205129|205079|205129.9|205079.9|205118.2|205068.2|6
1738930750000|2025-02-07 12:19:10|205131.1|205081.1|205129|205079|205131.1|205081.1|205129|205079|2
1738930760000|2025-02-07 12:19:20|205131.1|205081.1|205131.2|205081.2|205131.4|205081.4|205122.7|205072.7|16
1738930770000|2025-02-07 12:19:30|205129.2|205079.2|205121.7|205071.7|205131.3|205081.3|205119.1|205069.1|22
1738930780000|2025-02-07 12:19:40|205123.6|205073.6|205126.9|205076.9|205132.3|205082.3|205120.7|205070.7|21
1738930790000|2025-02-07 12:19:50|205132.3|205082.3|205130.4|205080.4|205132.3|205082.3|205126.9|205076.9|17
1738930800000|2025-02-07 12:20:00|205123.9|205073.9|205123|205073|205129.7|205079.7|205117.4|205067.4|24
1738930810000|2025-02-07 12:20:10|205120.5|205070.5|205122.2|205072.2|205123.3|205073.3|205119.5|205069.5|15
1738930820000|2025-02-07 12:20:20|205119.9|205069.9|205123.9|205073.9|205123.9|205073.9|205119.9|205069.9|25
1738930830000|2025-02-07 12:20:30|205122.3|205072.3|205165|205115|205165|205115|205080.6|205030.6|13
1738930840000|2025-02-07 12:20:40|205163.2|205113.2|205196.3|205106.3|205196.3|205129.4|205163.2|205081.9|8
1738930850000|2025-02-07 12:20:50|205192.5|205102.5|205269.6|205219.6|205282.6|205224.8|205192.5|205102.5|17
1738930860000|2025-02-07 12:21:00|205260.2|205210.2|205254.3|205204.3|205260.8|205210.8|205247|205197|15
1738930870000|2025-02-07 12:21:10|205257.9|205207.9|205254.3|205204.3|205265.3|205207.9|205254|205172.3|5
1738930880000|2025-02-07 12:21:20|205248|205198|205252.3|205202.3|205252.3|205202.3|205248|205198|2
1738930890000|2025-02-07 12:21:30|205255.6|205205.6|205258.2|205208.2|205264.1|205214.1|205255.6|205205.6|4
1738930900000|2025-02-07 12:21:40|205262.6|205212.6|205262|205212|205263.5|205213.5|205255.9|205205.9|5
1738930910000|2025-02-07 12:21:50|205257.7|205207.7|205266.1|205216.1|205269.9|205219.9|205257.7|205207.7|7
1738930920000|2025-02-07 12:22:00|205270.5|205220.5|205267.9|205217.9|205270.9|205220.9|205267.1|205217.1|6
1738930930000|2025-02-07 12:22:10|205265.3|205215.3|205264.6|205214.6|205265.3|205215.3|205264.6|205214.6|4
1738930940000|2025-02-07 12:22:20|205260.9|205210.9|205265|205215|205265.2|205215.2|205260.2|205210.2|15
1738930950000|2025-02-07 12:22:30|205264.5|205214.5|205267.4|205217.4|205267.4|205217.4|205256.7|205206.7|12
1738930960000|2025-02-07 12:22:40|205262.2|205212.2|205261.4|205211.4|205265.8|205215.8|205257.7|205207.7|13
1738930970000|2025-02-07 12:22:50|205261.1|205211.1|205265.4|205215.4|205265.4|205215.4|205257.9|205207.9|5
1738930980000|2025-02-07 12:23:00|205261.2|205211.2|205268.5|205218.5|205268.5|205218.5|205261.2|205211.2|3
1738930990000|2025-02-07 12:23:10|205264.4|205214.4|205263.2|205213.2|205264.5|205214.5|205256.1|205206.1|6
1738931000000|2025-02-07 12:23:20|205258.7|205208.7|205258.7|205208.7|205258.7|205208.7|205258.7|205208.7|1
1738931010000|2025-02-07 12:23:30|205261|205211|205257.4|205207.4|205261.4|205211.4|205254.3|205204.3|6
1738931020000|2025-02-07 12:23:40|205252.1|205202.1|205247|205197|205256.3|205206.3|205245.7|205195.7|13
1738931030000|2025-02-07 12:23:50|205248.3|205198.3|205280.8|205190.8|205280.8|205201.9|205243.2|205181.1|7
1738931040000|2025-02-07 12:24:00|205279.4|205189.4|205279.6|205189.6|205280.1|205190.1|205275.5|205185.5|5
1738931050000|2025-02-07 12:24:10|205276.8|205186.8|205278.5|205188.5|205278.5|205188.5|205271|205181|5
1738931060000|2025-02-07 12:24:20|205279.4|205189.4|205285.8|205195.8|205285.8|205195.8|205279.4|205189.4|7
1738931080000|2025-02-07 12:24:40|205286.3|205196.3|205285.9|205195.9|205286.3|205196.3|205285.8|205195.8|3
1738931090000|2025-02-07 12:24:50|205286.4|205196.4|205272.8|205182.8|205286.4|205196.4|205271.8|205181.8|5
1738931100000|2025-02-07 12:25:00|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|205272.7|205182.7|1
1738931120000|2025-02-07 12:25:20|205272.2|205182.2|205273.3|205183.3|205273.3|205183.3|205272.2|205182.2|2
1738931130000|2025-02-07 12:25:30|205269.8|205179.8|205275.5|205185.5|205275.5|205185.5|205264.8|205174.8|6
1738931160000|2025-02-07 12:26:00|205282.2|205192.2|205293.2|205203.2|205304.3|205214.3|205282.2|205192.2|13
1738931170000|2025-02-07 12:26:10|205292.3|205202.3|205294.6|205204.6|205294.6|205204.6|205289.6|205199.6|9
1738931180000|2025-02-07 12:26:20|205294.7|205204.7|205294.7|205204.7|205294.7|205204.7|205294.7|205204.7|1
1738931190000|2025-02-07 12:26:30|205290.1|205200.1|205287.2|205197.2|205294.6|205204.6|205287|205197|5
1738931210000|2025-02-07 12:26:50|205293|205203|205311.6|205221.6|205311.6|205221.6|205289.7|205199.7|9
1738931220000|2025-02-07 12:27:00|205309.2|205219.2|205305.8|205215.8|205309.2|205219.2|205305.8|205215.8|3
1738931230000|2025-02-07 12:27:10|205305|205215|205305|205215|205308.4|205218.4|205305|205215|3
1738931240000|2025-02-07 12:27:20|205306.6|205216.6|205306.6|205216.6|205306.6|205216.6|205306.6|205216.6|1
1738931250000|2025-02-07 12:27:30|205305|205215|205305.6|205215.6|205305.6|205215.6|205305|205215|2
1738931260000|2025-02-07 12:27:40|205305|205215|205305|205215|205305|205215|205305|205215|1
1738931270000|2025-02-07 12:27:50|205306.8|205216.8|205310.5|205220.5|205310.5|205220.5|205305.4|205215.4|9
1738931280000|2025-02-07 12:28:00|205308.3|205218.3|205368.2|205278.2|205368.2|205278.2|205308.3|205218.3|12
1738931290000|2025-02-07 12:28:10|205364.2|205274.2|205365.7|205275.7|205368.7|205278.7|205359.2|205269.2|4
1738931300000|2025-02-07 12:28:20|205361.8|205271.8|205361|205271|205367.3|205277.3|205355.9|205265.9|11
1738931320000|2025-02-07 12:28:40|205357.6|205267.6|205358.1|205268.1|205358.1|205268.1|205355.1|205265.1|3
1738931330000|2025-02-07 12:28:50|205357.7|205267.7|205370.8|205280.8|205370.8|205280.8|205357.7|205267.7|3
1738931340000|2025-02-07 12:29:00|205371.2|205281.2|205366.7|205276.7|205371.2|205281.2|205360|205270|7
1738931350000|2025-02-07 12:29:10|205367|205277|205366.9|205276.9|205367|205277|205366.9|205276.9|2
1738931360000|2025-02-07 12:29:20|205366.7|205276.7|205366.9|205276.9|205366.9|205276.9|205366.7|205276.7|2
1738931370000|2025-02-07 12:29:30|205370|205280|205371.8|205281.8|205401|205311|205360.7|205270.7|14
1738931380000|2025-02-07 12:29:40|205372|205282|205377.1|205287.1|205377.1|205287.1|205371.2|205281.2|4
1738931400000|2025-02-07 12:30:00|205373.7|205283.7|205383.5|205293.5|205389.6|205299.6|205373.7|205283.7|3
1738931410000|2025-02-07 12:30:10|205376.5|205286.5|205353.2|205263.2|205376.5|205286.5|205350|205260|21
1738931420000|2025-02-07 12:30:20|205357.4|205267.4|205320.7|205230.7|205357.8|205267.8|205316.1|205226.1|16
1738931430000|2025-02-07 12:30:30|205314.5|205224.5|205302.4|205212.4|205320|205230|205302.4|205212.4|25
1738931440000|2025-02-07 12:30:40|205306.7|205216.7|205307.7|205217.7|205310.6|205220.6|205304.3|205214.3|34
1738931450000|2025-02-07 12:30:50|205311.2|205221.2|205309.6|205219.6|205311.2|205221.2|205304.7|205214.7|22
1738931460000|2025-02-07 12:31:00|205307.9|205217.9|205309.6|205219.6|205310.3|205220.3|205306.7|205216.7|9
1738931470000|2025-02-07 12:31:10|205307.9|205217.9|205309.9|205219.9|205311.6|205221.6|205307.9|205217.9|9
1738931480000|2025-02-07 12:31:20|205307.9|205217.9|205306.5|205216.5|205309.9|205219.9|205306.5|205216.5|19
1738931490000|2025-02-07 12:31:30|205310|205220|205311.6|205221.6|205311.6|205221.6|205306.4|205216.4|20
1738931500000|2025-02-07 12:31:40|205308.6|205218.6|205306.7|205216.7|205310.2|205220.2|205306.7|205216.7|18
1738931510000|2025-02-07 12:31:50|205308.4|205218.4|205389.3|205299.3|205389.3|205299.3|205306.7|205216.7|21
1738931520000|2025-02-07 12:32:00|205403.7|205313.7|205403.4|205313.4|205404.6|205314.6|205398.9|205308.9|10
1738931530000|2025-02-07 12:32:10|205397.2|205307.2|205402|205312|205404.1|205314.1|205397.2|205307.2|4
1738931540000|2025-02-07 12:32:20|205398.8|205308.8|205410.8|205320.8|205410.8|205320.8|205395.5|205305.5|6
1738931550000|2025-02-07 12:32:30|205411|205321|205410|205320|205411|205321|205404|205314|13
1738931560000|2025-02-07 12:32:40|205408|205318|205404.5|205314.5|205410.2|205320.2|205403.9|205313.9|5
1738931570000|2025-02-07 12:32:50|205411.4|205321.4|205417.2|205327.2|205420.4|205330.4|205411.4|205321.4|12
1738931580000|2025-02-07 12:33:00|205418.8|205328.8|205463.5|205373.5|205463.5|205373.5|205414.9|205324.9|29
1738931600000|2025-02-07 12:33:20|205461.4|205371.4|205460.6|205370.6|205465|205375|205454.4|205364.4|10
1738931610000|2025-02-07 12:33:30|205457.8|205367.8|205464|205374|205465.6|205375.6|205457.8|205367.8|7
1738931620000|2025-02-07 12:33:40|205458.4|205368.4|205460.4|205370.4|205465.4|205375.4|205455.1|205365.1|24
1738931630000|2025-02-07 12:33:50|205465.9|205375.9|205449.3|205359.3|205465.9|205375.9|205449.3|205359.3|22
1738931640000|2025-02-07 12:34:00|205449.1|205359.1|205451.7|205361.7|205451.7|205361.7|205449.1|205359.1|12
1738931650000|2025-02-07 12:34:10|205453|205363|205452.6|205362.6|205453|205363|205444.9|205354.9|16
1738931660000|2025-02-07 12:34:20|205451.7|205361.7|205448.3|205358.3|205456.9|205366.9|205444.3|205354.3|23
1738931670000|2025-02-07 12:34:30|205447.1|205357.1|205450.4|205360.4|205452.7|205362.7|205447.1|205357.1|18
1738931680000|2025-02-07 12:34:40|205451.2|205361.2|205416.3|205326.3|205451.2|205361.2|205415.7|205325.7|12
1738931690000|2025-02-07 12:34:50|205415.8|205325.8|205419.3|205329.3|205421.3|205331.3|205415.8|205325.8|4
1738931700000|2025-02-07 12:35:00|205419.7|205329.7|205393.7|205343.7|205419.7|205343.7|205393.7|205313.5|6
1738931710000|2025-02-07 12:35:10|205390.9|205340.9|205390.6|205340.6|205390.9|205340.9|205381.9|205331.9|3
1738931720000|2025-02-07 12:35:20|205392.7|205342.7|205354.8|205304.8|205392.7|205342.7|205338.3|205288.3|6
1738931730000|2025-02-07 12:35:30|205347.6|205297.6|205352.8|205302.8|205352.8|205302.8|205345.7|205295.7|3
1738931740000|2025-02-07 12:35:40|205348.2|205298.2|205363.3|205273.3|205363.8|205298.2|205340.4|205273.3|5
1738931750000|2025-02-07 12:35:50|205365.1|205275.1|205365.1|205275.1|205365.1|205275.1|205365.1|205275.1|1
1738931760000|2025-02-07 12:36:00|205357.9|205267.9|205362.6|205272.6|205365.3|205275.3|205354.7|205264.7|6
1738931770000|2025-02-07 12:36:10|205355.8|205265.8|205363.5|205273.5|205364.1|205274.1|205355.7|205265.7|12
1738931780000|2025-02-07 12:36:20|205363.8|205273.8|205360.6|205270.6|205363.8|205273.8|205353.9|205263.9|12
1738931790000|2025-02-07 12:36:30|205354.8|205264.8|205362.1|205272.1|205362.3|205272.3|205354.7|205264.7|14
1738931800000|2025-02-07 12:36:40|205355.3|205265.3|205360.7|205270.7|205362.2|205272.2|205355.3|205265.3|7
1738931810000|2025-02-07 12:36:50|205354.5|205264.5|205360.7|205270.7|205361.4|205271.4|205353.7|205263.7|4
1738931820000|2025-02-07 12:37:00|205346.4|205296.4|205346.4|205296.4|205346.4|205296.4|205346.4|205296.4|1
1738931830000|2025-02-07 12:37:10|205346.5|205296.5|205346.4|205296.4|205346.5|205296.5|205346.4|205296.4|2
1738931840000|2025-02-07 12:37:20|205340.7|205290.7|205334.7|205284.7|205347.8|205297.8|205334.5|205284.5|10
1738931850000|2025-02-07 12:37:30|205347.7|205297.7|205351.6|205301.6|205351.6|205301.6|205335.4|205285.4|10
1738931870000|2025-02-07 12:37:50|205349.5|205299.5|205349.5|205299.5|205349.5|205299.5|205349.5|205299.5|1
1738931880000|2025-02-07 12:38:00|205344|205294|205374.8|205284.8|205378.1|205294|205344|205281|8
1738931890000|2025-02-07 12:38:10|205371.5|205281.5|205356.3|205306.3|205375.4|205306.3|205356.3|205281.5|5
1738931900000|2025-02-07 12:38:20|205349|205299|205356.2|205306.2|205356.8|205306.8|205347.4|205297.4|18
1738931910000|2025-02-07 12:38:30|205348.1|205298.1|205345|205295|205355.9|205305.9|205336.6|205286.6|9
1738931920000|2025-02-07 12:38:40|205350.7|205300.7|205350.7|205300.7|205350.7|205300.7|205350.7|205300.7|1
1738931930000|2025-02-07 12:38:50|205354.9|205304.9|205372.9|205282.9|205373.6|205304.9|205354.9|205277.4|7
1738931940000|2025-02-07 12:39:00|205375.1|205285.1|205370.3|205280.3|205375.1|205285.1|205370.3|205280.3|6
1738931950000|2025-02-07 12:39:10|205375.1|205285.1|205377.2|205327.2|205395.5|205327.2|205349.5|205268.8|28
1738931960000|2025-02-07 12:39:20|205367.4|205317.4|205373.7|205323.7|205395.9|205327.5|205364.5|205300.4|37
1738931970000|2025-02-07 12:39:30|205373.4|205323.4|205362.6|205312.6|205374.7|205323.4|205353|205280.4|9
1738931980000|2025-02-07 12:39:40|205354.5|205304.5|205342.9|205292.9|205360.3|205310.3|205337.5|205287.5|6
1738931990000|2025-02-07 12:39:50|205340.9|205290.9|205346.1|205296.1|205350|205300|205340.9|205290.9|3
1738932000000|2025-02-07 12:40:00|205350|205300|205349.5|205299.5|205350|205300|205347|205297|3
1738932010000|2025-02-07 12:40:10|205345.6|205295.6|205341.4|205291.4|205363.6|205313.6|205335.7|205285.7|10
1738932020000|2025-02-07 12:40:20|205344.3|205294.3|205341.5|205291.5|205346.9|205296.9|205340.6|205290.6|9
1738932040000|2025-02-07 12:40:40|205344.2|205294.2|205324.5|205274.5|205351.8|205294.2|205296.5|205244.2|13
1738932050000|2025-02-07 12:40:50|205324|205274|205317|205267|205325.5|205275.5|205313.9|205263.9|14
1738932060000|2025-02-07 12:41:00|205315.9|205265.9|205317.4|205267.4|205317.5|205267.5|205309.9|205259.9|12
1738932070000|2025-02-07 12:41:10|205310.6|205260.6|205314.5|205264.5|205317.6|205267.6|205308.3|205258.3|15
1738932080000|2025-02-07 12:41:20|205316.3|205266.3|205316.7|205266.7|205317|205267|205314.8|205264.8|6
1738932090000|2025-02-07 12:41:30|205313.6|205263.6|205314|205264|205314|205264|205306.7|205256.7|4
1738932100000|2025-02-07 12:41:40|205311.2|205261.2|205337|205247|205337|205265.3|205303.3|205235.2|11
1738932110000|2025-02-07 12:41:50|205333.6|205243.6|205333.1|205243.1|205333.6|205243.6|205324.6|205234.6|3
1738932130000|2025-02-07 12:42:10|205323.4|205233.4|205315.8|205225.8|205330|205240|205309.3|205219.3|4
1738932140000|2025-02-07 12:42:20|205303.1|205213.1|205236.6|205146.6|205303.1|205213.1|205228.9|205138.9|6
1738932160000|2025-02-07 12:42:40|205233.9|205143.9|205235.2|205145.2|205235.2|205145.2|205226.8|205136.8|6
1738932170000|2025-02-07 12:42:50|205231.2|205141.2|205230.2|205140.2|205234.4|205144.4|205225|205135|24
1738932180000|2025-02-07 12:43:00|205225.6|205135.6|205231|205141|205240.7|205159.2|205204.8|205135.6|11
1738932190000|2025-02-07 12:43:10|205230.5|205140.5|205202.1|205152.1|205230.5|205152.1|205196.6|205130.6|5
1738932200000|2025-02-07 12:43:20|205204.2|205154.2|205224.2|205134.2|205229.7|205154.2|205204.2|205134.2|3
1738932210000|2025-02-07 12:43:30|205219|205129|205203.6|205153.6|205219|205153.6|205203.6|205129|2
1738932220000|2025-02-07 12:43:40|205199.1|205149.1|205234.4|205144.4|205245|205155|205199.1|205144.4|6
1738932230000|2025-02-07 12:43:50|205226.4|205136.4|205229.6|205139.6|205229.6|205164.4|205201.1|205134.9|8
1738932240000|2025-02-07 12:44:00|205227.7|205137.7|205228.3|205138.3|205230.6|205140.6|205220.1|205130.1|14
1738932250000|2025-02-07 12:44:10|205230|205140|205230|205140|205230|205140|205230|205140|1
1738932260000|2025-02-07 12:44:20|205225|205135|205230|205140|205234.3|205144.3|205225|205135|7
1738932270000|2025-02-07 12:44:30|205231.8|205141.8|205262.4|205172.4|205273|205183|205231.8|205141.8|22
1738932280000|2025-02-07 12:44:40|205264.5|205174.5|205244.1|205194.1|205264.5|205201.5|205238.6|205174.5|16
1738932290000|2025-02-07 12:44:50|205242.5|205192.5|205249.9|205199.9|205252.8|205202.8|205242.5|205192.5|10
1738932300000|2025-02-07 12:45:00|205243.9|205193.9|205246|205196|205268.4|205198.5|205240.7|205171.5|6
1738932320000|2025-02-07 12:45:20|205249.1|205199.1|205248.9|205198.9|205269.3|205200.7|205245|205176.2|8
1738932330000|2025-02-07 12:45:30|205251.5|205201.5|205248.6|205198.6|205251.5|205201.5|205248.6|205198.6|2
1738932340000|2025-02-07 12:45:40|205245.4|205195.4|205249.5|205199.5|205249.5|205199.5|205245.4|205195.4|2
1738932350000|2025-02-07 12:45:50|205244.5|205194.5|205246|205196|205249|205199|205242.8|205192.8|5
1738932360000|2025-02-07 12:46:00|205239.4|205189.4|205248.6|205198.6|205248.6|205198.6|205238.6|205188.6|6
1738932370000|2025-02-07 12:46:10|205247.5|205197.5|205247.5|205197.5|205247.5|205197.5|205247.5|205197.5|1
1738932380000|2025-02-07 12:46:20|205248|205198|205247|205197|205248|205198|205245.2|205195.2|3
1738932390000|2025-02-07 12:46:30|205247.5|205197.5|205256|205206|205256|205206|205246.8|205196.8|9
1738932400000|2025-02-07 12:46:40|205255.6|205205.6|205250.6|205200.6|205255.6|205205.6|205247|205197|15
1738932410000|2025-02-07 12:46:50|205252.7|205202.7|205274|205184|205279.1|205202.7|205251.8|205178.3|24
1738932420000|2025-02-07 12:47:00|205272.3|205182.3|205271.5|205181.5|205280.1|205190.1|205268.3|205178.3|29
1738932430000|2025-02-07 12:47:10|205268.5|205178.5|205273.8|205183.8|205274|205184|205267.5|205177.5|32
1738932440000|2025-02-07 12:47:20|205274.4|205184.4|205246.6|205196.6|205274.5|205196.6|205240.2|205174.3|36
1738932450000|2025-02-07 12:47:30|205269.4|205179.4|205251.3|205201.3|205271|205205.6|205239.2|205179.4|20
1738932460000|2025-02-07 12:47:40|205260.5|205210.5|205275.3|205185.3|205276.1|205210.5|205257.6|205185.3|8
1738932470000|2025-02-07 12:47:50|205279.2|205189.2|205277.4|205187.4|205279.2|205211.4|205261.3|205187.4|5
1738932480000|2025-02-07 12:48:00|205276.5|205186.5|205275.4|205185.4|205280.2|205212.7|205253.8|205180.4|18
1738932490000|2025-02-07 12:48:10|205269.7|205179.7|205291.8|205241.8|205291.8|205241.8|205250.6|205179.7|11
1738932500000|2025-02-07 12:48:20|205284.6|205234.6|205279.7|205229.7|205290.6|205240.6|205276.5|205226.5|17
1738932510000|2025-02-07 12:48:30|205282.9|205232.9|205280.6|205230.6|205285.8|205235.8|205280.6|205230.6|7
1738932520000|2025-02-07 12:48:40|205282.6|205232.6|205287.6|205237.6|205289.8|205239.8|205282.6|205232.6|3
1738932530000|2025-02-07 12:48:50|205287.4|205237.4|205282.6|205232.6|205287.4|205237.4|205282.6|205232.6|4
1738932540000|2025-02-07 12:49:00|205282.8|205232.8|205281|205231|205282.8|205232.8|205281|205231|2
1738932550000|2025-02-07 12:49:10|205281.3|205231.3|205285.6|205235.6|205286.1|205236.1|205279.8|205229.8|9
1738932560000|2025-02-07 12:49:20|205287.6|205237.6|205286.8|205236.8|205288.6|205238.6|205284.6|205234.6|4
1738932570000|2025-02-07 12:49:30|205284.5|205234.5|205286.5|205236.5|205286.5|205236.5|205282.8|205232.8|6
1738932580000|2025-02-07 12:49:40|205288.5|205238.5|205282.1|205232.1|205289|205239|205280.3|205230.3|6
1738932590000|2025-02-07 12:49:50|205281.6|205231.6|205270.4|205220.4|205285|205235|205270.4|205220.4|7
1738932600000|2025-02-07 12:50:00|205267.4|205217.4|205285.5|205235.5|205289|205239|205267.4|205217.4|8
1738932610000|2025-02-07 12:50:10|205282.5|205232.5|205283.9|205233.9|205288.5|205238.5|205279.2|205229.2|8
1738932630000|2025-02-07 12:50:30|205281.4|205231.4|205283.3|205233.3|205284|205234|205280.7|205230.7|4
1738932640000|2025-02-07 12:50:40|205279.8|205229.8|205284.3|205234.3|205284.9|205234.9|205276.1|205226.1|8
1738932650000|2025-02-07 12:50:50|205278.9|205228.9|205282.8|205232.8|205282.8|205232.8|205276.3|205226.3|12
1738932660000|2025-02-07 12:51:00|205279|205229|205276.5|205226.5|205286.6|205236.6|205276.4|205226.4|21
1738932670000|2025-02-07 12:51:10|205276.1|205226.1|205275.9|205225.9|205279.4|205229.4|205273.3|205223.3|4
1738932680000|2025-02-07 12:51:20|205279.2|205229.2|205272.8|205222.8|205279.2|205229.2|205272.8|205222.8|3
1738932690000|2025-02-07 12:51:30|205273.6|205223.6|205274.1|205224.1|205274.1|205224.1|205271.9|205221.9|5
1738932700000|2025-02-07 12:51:40|205271.8|205221.8|205262.5|205212.5|205277.9|205227.9|205260.4|205210.4|12
1738932710000|2025-02-07 12:51:50|205263.5|205213.5|205270.1|205220.1|205270.7|205220.7|205259.5|205209.5|13
1738932720000|2025-02-07 12:52:00|205271.1|205221.1|205346.6|205296.6|205348.1|205298.1|205271.1|205221.1|12
1738932730000|2025-02-07 12:52:10|205349.8|205299.8|205345.3|205295.3|205354.3|205304.3|205331|205281|27
1738932740000|2025-02-07 12:52:20|205349.9|205299.9|205379.8|205329.8|205381.3|205331.3|205349.9|205299.9|16
1738932750000|2025-02-07 12:52:30|205379.6|205329.6|205373.5|205323.5|205379.6|205329.6|205362.5|205312.5|10
1738932760000|2025-02-07 12:52:40|205371.4|205321.4|205372.5|205322.5|205373.1|205323.1|205371.4|205321.4|3
1738932770000|2025-02-07 12:52:50|205371.9|205321.9|205375|205325|205375|205325|205371.9|205321.9|3
1738932780000|2025-02-07 12:53:00|205374.2|205324.2|205377.4|205327.4|205377.4|205327.4|205372.2|205322.2|7
1738932790000|2025-02-07 12:53:10|205375.6|205325.6|205371.9|205321.9|205375.6|205325.6|205368.4|205318.4|12
1738932800000|2025-02-07 12:53:20|205371.3|205321.3|205365.8|205315.8|205371.3|205321.3|205363.4|205313.4|8
1738932810000|2025-02-07 12:53:30|205365.9|205315.9|205369.8|205319.8|205372.8|205322.8|205365.9|205315.9|7
1738932820000|2025-02-07 12:53:40|205369.7|205319.7|205376.5|205326.5|205376.5|205326.5|205369.7|205319.7|2
1738932830000|2025-02-07 12:53:50|205377.1|205327.1|205377.1|205327.1|205377.1|205327.1|205377.1|205327.1|1
1738932840000|2025-02-07 12:54:00|205376.4|205326.4|205376.9|205326.9|205377.8|205327.8|205373.2|205323.2|14
1738932850000|2025-02-07 12:54:10|205378.6|205328.6|205403.4|205313.4|205403.4|205328.6|205376.4|205306.4|9
1738932860000|2025-02-07 12:54:20|205398.3|205308.3|205395.1|205305.1|205398.5|205308.5|205393.9|205303.9|15
1738932870000|2025-02-07 12:54:30|205395.6|205305.6|205395.6|205305.6|205395.6|205305.6|205395.6|205305.6|1
1738932880000|2025-02-07 12:54:40|205393.6|205303.6|205397.9|205307.9|205398.3|205308.3|205393.2|205303.2|11
1738932890000|2025-02-07 12:54:50|205400|205310|205398.2|205308.2|205400.1|205310.1|205398.2|205308.2|4
1738932900000|2025-02-07 12:55:00|205400.5|205310.5|205438.5|205388.5|205441.6|205391.6|205400.5|205310.5|26
1738932910000|2025-02-07 12:55:10|205445.2|205395.2|205432.1|205382.1|205448.2|205398.2|205424.6|205374.6|23
1738932920000|2025-02-07 12:55:20|205429.5|205379.5|205418.5|205368.5|205431.6|205381.6|205418.5|205368.5|9
1738932930000|2025-02-07 12:55:30|205423.3|205373.3|205408.1|205358.1|205425.3|205375.3|205398.8|205348.8|14
1738932940000|2025-02-07 12:55:40|205413.6|205363.6|205415.2|205365.2|205415.9|205365.9|205410.4|205360.4|11
1738932950000|2025-02-07 12:55:50|205413.6|205363.6|205402.2|205352.2|205415.7|205365.7|205393.3|205343.3|13
1738932960000|2025-02-07 12:56:00|205401.9|205351.9|205398.9|205348.9|205401.9|205351.9|205397.2|205347.2|3
1738932970000|2025-02-07 12:56:10|205421.6|205331.6|205421.9|205331.9|205421.9|205331.9|205415.8|205325.8|3
1738932980000|2025-02-07 12:56:20|205417.6|205327.6|205422.8|205332.8|205422.8|205332.8|205417.6|205327.6|5
1738932990000|2025-02-07 12:56:30|205423.4|205333.4|205426.7|205336.7|205429.9|205339.9|205423.4|205333.4|11
1738933000000|2025-02-07 12:56:40|205428.4|205338.4|205410|205320|205428.4|205338.4|205404.1|205314.1|10
1738933020000|2025-02-07 12:57:00|205412|205322|205419.7|205329.7|205439.8|205349.8|205412|205322|8
1738933030000|2025-02-07 12:57:10|205421.3|205331.3|205421.3|205331.3|205421.3|205331.3|205421.3|205331.3|1
1738933040000|2025-02-07 12:57:20|205422.7|205332.7|205422.7|205332.7|205422.7|205332.7|205422.7|205332.7|1
1738933050000|2025-02-07 12:57:30|205418.7|205328.7|205422.6|205332.6|205422.6|205332.6|205418.7|205328.7|2
1738933060000|2025-02-07 12:57:40|205419.1|205329.1|205405.7|205315.7|205419.1|205329.1|205397.9|205307.9|5
1738933070000|2025-02-07 12:57:50|205407.5|205317.5|205404.8|205314.8|205407.5|205317.5|205404.8|205314.8|3
1738933080000|2025-02-07 12:58:00|205401.2|205311.2|205404|205314|205406|205316|205396.1|205306.1|18
1738933090000|2025-02-07 12:58:10|205397.2|205307.2|205397.8|205307.8|205404|205314|205389.8|205299.8|12
1738933100000|2025-02-07 12:58:20|205390.1|205300.1|205402.7|205312.7|205404.4|205314.4|205390.1|205300.1|9
1738933110000|2025-02-07 12:58:30|205403.3|205313.3|205399.1|205309.1|205405.2|205315.2|205390.1|205300.1|6
1738933120000|2025-02-07 12:58:40|205401.2|205311.2|205401.2|205311.2|205401.2|205311.2|205399.1|205309.1|5
1738933130000|2025-02-07 12:58:50|205399.2|205309.2|205399.1|205309.1|205401.4|205311.4|205398.4|205308.4|6
1738933140000|2025-02-07 12:59:00|205401.2|205311.2|205407.3|205317.3|205408.3|205318.3|205396|205306|29
1738933150000|2025-02-07 12:59:10|205406.7|205316.7|205409|205319|205409.3|205319.3|205405.8|205315.8|14
1738933160000|2025-02-07 12:59:20|205407.3|205317.3|205401.8|205311.8|205409.4|205332.6|205378.1|205300.4|25
1738933170000|2025-02-07 12:59:30|205397.1|205307.1|205316.1|205226.1|205406.8|205316.8|205309|205219|18
1738933180000|2025-02-07 12:59:40|205318.6|205228.6|205314.2|205224.2|205318.6|205228.6|205308.1|205218.1|14
1738933190000|2025-02-07 12:59:50|205316.9|205226.9|205311.3|205221.3|205319.4|205229.4|205311.3|205221.3|8
1738933200000|2025-02-07 13:00:00|205313.8|205223.8|205312|205222|205330.2|205240.2|205312|205222|15
1738933210000|2025-02-07 13:00:10|205309.8|205219.8|205312.2|205222.2|205315.5|205225.5|205306.3|205216.3|8
1738933220000|2025-02-07 13:00:20|205317.2|205227.2|205314.3|205224.3|205319.8|205229.8|205307.6|205217.6|8
1738933230000|2025-02-07 13:00:30|205314.1|205224.1|205313.7|205223.7|205314.3|205224.3|205306.8|205216.8|12
1738933240000|2025-02-07 13:00:40|205310.8|205220.8|205308.8|205218.8|205312.5|205222.5|205308.8|205218.8|5
1738933250000|2025-02-07 13:00:50|205311.8|205221.8|205313.8|205223.8|205314|205224|205308.7|205218.7|7
1738933260000|2025-02-07 13:01:00|205309.9|205219.9|205282.3|205192.3|205313|205223|205245.4|205155.4|26
1738933270000|2025-02-07 13:01:10|205284.2|205194.2|205301.5|205211.5|205301.5|205211.5|205281.1|205191.1|8
1738933280000|2025-02-07 13:01:20|205305.4|205215.4|205300.8|205210.8|205305.4|205215.4|205296.8|205206.8|7
1738933290000|2025-02-07 13:01:30|205298.5|205208.5|205279.9|205229.9|205301.9|205234.5|205279.9|205204.6|7
1738933300000|2025-02-07 13:01:40|205284|205234|205269.9|205219.9|205284|205234|205249.8|205199.8|20
1738933310000|2025-02-07 13:01:50|205266.9|205216.9|205276.9|205226.9|205276.9|205226.9|205266.5|205216.5|10
1738933320000|2025-02-07 13:02:00|205283|205233|205277.7|205227.7|205283|205233|205271.9|205221.9|6
1738933330000|2025-02-07 13:02:10|205277.8|205227.8|205286.1|205236.1|205289.5|205239.5|205270.2|205220.2|17
1738933340000|2025-02-07 13:02:20|205289.1|205239.1|205288.7|205238.7|205292|205242|205286.3|205236.3|29
1738933350000|2025-02-07 13:02:30|205286.5|205236.5|205271.8|205221.8|205288.2|205238.2|205271.8|205221.8|17
1738933360000|2025-02-07 13:02:40|205273.5|205223.5|205304.5|205214.5|205304.5|205237.2|205273.5|205214.5|6
1738933370000|2025-02-07 13:02:50|205306.2|205216.2|205283.4|205193.4|205306.2|205216.2|205277.9|205187.9|7
1738933380000|2025-02-07 13:03:00|205281|205191|205288|205198|205288.2|205198.2|205281|205191|5
1738933390000|2025-02-07 13:03:10|205286|205196|205284.5|205194.5|205287.9|205197.9|205277.9|205187.9|11
1738933400000|2025-02-07 13:03:20|205281.2|205191.2|205280.9|205190.9|205283.5|205193.5|205276.1|205186.1|16
1738933410000|2025-02-07 13:03:30|205281.4|205191.4|205297.4|205207.4|205301.1|205211.1|205279.5|205189.5|15
1738933420000|2025-02-07 13:03:40|205293.9|205203.9|205275.2|205185.2|205300.7|205210.7|205270.6|205180.6|20
1738933430000|2025-02-07 13:03:50|205279.5|205189.5|205296.2|205206.2|205302.9|205212.9|205279.5|205189.5|6
1738933440000|2025-02-07 13:04:00|205299.7|205209.7|205297.4|205207.4|205304.3|205214.3|205291.2|205201.2|11
1738933450000|2025-02-07 13:04:10|205295.4|205205.4|205297.4|205207.4|205297.8|205207.8|205293.8|205203.8|8
1738933460000|2025-02-07 13:04:20|205293|205203|205291.3|205201.3|205295.9|205205.9|205290.4|205200.4|8
1738933470000|2025-02-07 13:04:30|205293.8|205203.8|205318|205228|205320.5|205230.5|205290.9|205200.9|16
1738933480000|2025-02-07 13:04:40|205316.1|205226.1|205304.5|205214.5|205318.4|205228.4|205294.5|205204.5|11
1738933490000|2025-02-07 13:04:50|205302.2|205212.2|205303.8|205213.8|205307.8|205217.8|205302.2|205212.2|8
1738933500000|2025-02-07 13:05:00|205306.3|205216.3|205310.1|205220.1|205317|205227|205300.3|205210.3|22
1738933510000|2025-02-07 13:05:10|205312.1|205222.1|205310.2|205220.2|205314.9|205224.9|205310.1|205220.1|17
1738933520000|2025-02-07 13:05:20|205311.8|205221.8|205310|205220|205314.4|205224.4|205308.2|205218.2|9
1738933530000|2025-02-07 13:05:30|205311.6|205221.6|205314.2|205224.2|205315|205225|205311.6|205221.6|4
1738933540000|2025-02-07 13:05:40|205312.3|205222.3|205251.7|205201.7|205314.4|205224.4|205245.4|205195.4|13
1738933550000|2025-02-07 13:05:50|205245.8|205195.8|205167.4|205117.4|205251|205201|205160.8|205110.8|8
1738933560000|2025-02-07 13:06:00|205169.6|205119.6|205163|205073|205178.2|205128.2|205114.4|205064.4|28
1738933570000|2025-02-07 13:06:10|205154.2|205064.2|205160.6|205070.6|205162.8|205072.8|205151.9|205061.9|15
1738933580000|2025-02-07 13:06:20|205164.6|205074.6|205170.9|205080.9|205170.9|205080.9|205137|205047|17
1738933590000|2025-02-07 13:06:30|205174.2|205084.2|205177.3|205087.3|205177.3|205087.3|205167.5|205077.5|11
1738933600000|2025-02-07 13:06:40|205174|205084|205181.2|205091.2|205181.2|205091.2|205174|205084|5
1738933610000|2025-02-07 13:06:50|205177.6|205087.6|205141.8|205051.8|205177.6|205087.6|205141.2|205051.2|22
1738933620000|2025-02-07 13:07:00|205143.5|205053.5|205156.4|205066.4|205156.4|205066.4|205141.2|205051.2|15
1738933630000|2025-02-07 13:07:10|205155.8|205065.8|205143.5|205053.5|205157.5|205067.5|205141.1|205051.1|16
1738933640000|2025-02-07 13:07:20|205142.8|205052.8|205145.9|205055.9|205147|205057|205141.2|205051.2|14
1738933650000|2025-02-07 13:07:30|205146.4|205056.4|205160.9|205070.9|205170.6|205080.6|205145.9|205055.9|9
1738933660000|2025-02-07 13:07:40|205167.2|205077.2|205162.3|205072.3|205167.2|205077.2|205157.8|205067.8|23
1738933670000|2025-02-07 13:07:50|205161.8|205071.8|205143.4|205053.4|205161.8|205071.8|205138.9|205048.9|9
1738933680000|2025-02-07 13:08:00|205135.7|205045.7|205145.5|205055.5|205145.5|205055.5|205135.7|205045.7|3
1738933690000|2025-02-07 13:08:10|205155.9|205065.9|205172.2|205082.2|205175.8|205085.8|205155.9|205065.9|4
1738933700000|2025-02-07 13:08:20|205169.5|205079.5|205160.7|205070.7|205169.5|205079.5|205147.1|205057.1|10
1738933710000|2025-02-07 13:08:30|205161|205071|205165.5|205075.5|205165.5|205075.5|205155|205065|8
1738933720000|2025-02-07 13:08:40|205162.1|205072.1|205170.9|205080.9|205172.9|205082.9|205154.6|205064.6|16
1738933730000|2025-02-07 13:08:50|205167|205077|205178.9|205088.9|205182.9|205092.9|205167|205077|15
1738933740000|2025-02-07 13:09:00|205173.5|205083.5|205177.4|205087.4|205181.6|205091.6|205169.9|205079.9|11
1738933750000|2025-02-07 13:09:10|205180.6|205090.6|205174.9|205084.9|205180.8|205090.8|205173.2|205083.2|9
1738933760000|2025-02-07 13:09:20|205173.9|205083.9|205156.8|205066.8|205173.9|205083.9|205154.4|205064.4|13
1738933770000|2025-02-07 13:09:30|205147.2|205057.2|205144.5|205054.5|205156.9|205066.9|205143.8|205053.8|24
1738933780000|2025-02-07 13:09:40|205141|205051|205143.3|205053.3|205143.3|205053.3|205141|205051|4
1738933790000|2025-02-07 13:09:50|205145.7|205055.7|205142.8|205052.8|205157.9|205067.9|205142|205052|13
1738933810000|2025-02-07 13:10:10|205136.9|205046.9|205131.2|205041.2|205136.9|205046.9|205126|205036|9
1738933820000|2025-02-07 13:10:20|205128.8|205038.8|205129.1|205039.1|205131.5|205041.5|205128.8|205038.8|3
1738933830000|2025-02-07 13:10:30|205124.4|205034.4|205108.8|205018.8|205124.4|205034.4|205105.4|205015.4|9
1738933840000|2025-02-07 13:10:40|205111.4|205021.4|205111.6|205021.6|205120.8|205030.8|205110.5|205020.5|15
1738933850000|2025-02-07 13:10:50|205113.3|205023.3|205075.7|204985.7|205113.3|205023.3|205075.7|204985.7|8
1738933860000|2025-02-07 13:11:00|205073.7|204983.7|205058.5|204968.5|205073.7|204983.7|205055.2|204965.2|12
1738933870000|2025-02-07 13:11:10|205061|204971|205018.2|204928.2|205061.3|204971.3|205013|204923|11
1738933880000|2025-02-07 13:11:20|205015.7|204925.7|205016.4|204926.4|205022|204932|205014.6|204924.6|17
1738933890000|2025-02-07 13:11:30|205017.6|204927.6|205034.1|204944.1|205035.2|204945.2|205001.6|204911.6|26
1738933900000|2025-02-07 13:11:40|205031.8|204941.8|205026.9|204936.9|205031.8|204941.8|205024|204934|9
1738933910000|2025-02-07 13:11:50|205026|204936|205024.3|204934.3|205027.8|204937.8|205024.3|204934.3|5
1738933920000|2025-02-07 13:12:00|205019.4|204929.4|204998.9|204908.9|205019.4|204929.4|204996.4|204906.4|9
1738933930000|2025-02-07 13:12:10|205001.3|204911.3|205010.8|204920.8|205010.8|204920.8|204988|204898|13
1738933940000|2025-02-07 13:12:20|205025.3|204935.3|204995.7|204905.7|205025.3|204935.3|204993.4|204903.4|22
1738933950000|2025-02-07 13:12:30|204998.1|204908.1|205017.8|204927.8|205017.8|204927.8|204995.9|204905.9|14
1738933960000|2025-02-07 13:12:40|205014.3|204924.3|205000.4|204910.4|205014.3|204924.3|205000.4|204910.4|16
1738933970000|2025-02-07 13:12:50|205002.7|204912.7|205024.1|204934.1|205024.1|204934.1|204994.6|204904.6|13
1738933980000|2025-02-07 13:13:00|205024.6|204934.6|205021.7|204931.7|205027.1|204937.1|205021.2|204931.2|17
1738933990000|2025-02-07 13:13:10|205021.8|204931.8|205023.4|204933.4|205023.4|204933.4|205019.5|204929.5|19
1738934000000|2025-02-07 13:13:20|205021.6|204931.6|205023.4|204933.4|205023.4|204933.4|205021.6|204931.6|16
1738934010000|2025-02-07 13:13:30|205021.6|204931.6|205034.7|204944.7|205034.7|204944.7|205021.6|204931.6|20
1738934020000|2025-02-07 13:13:40|205038.1|204948.1|205016|204926|205040.5|204950.5|205013.6|204923.6|12
1738934030000|2025-02-07 13:13:50|205012.8|204922.8|205050.7|204960.7|205051.4|204961.4|205012|204922|11
1738934040000|2025-02-07 13:14:00|205053.3|204963.3|205055|204965|205055|204965|205050.2|204960.2|10
1738934050000|2025-02-07 13:14:10|205046.3|204956.3|205153.9|205063.9|205153.9|205092.5|205012.9|204956.3|15
1738934060000|2025-02-07 13:14:20|205158|205068|205161|205071|205161|205071|205154.2|205064.2|14
1738934070000|2025-02-07 13:14:30|205160.2|205070.2|205182|205092|205182|205092|205157.9|205067.9|12
1738934080000|2025-02-07 13:14:40|205184.5|205094.5|205182.2|205092.2|205184.5|205094.5|205182.2|205092.2|2
1738934090000|2025-02-07 13:14:50|205178.7|205088.7|205148.8|205058.8|205178.7|205088.7|205148.8|205058.8|11
1738934100000|2025-02-07 13:15:00|205178.2|205088.2|205183.9|205093.9|205190.8|205100.8|205178.2|205088.2|5
1738934110000|2025-02-07 13:15:10|205181.6|205091.6|205168.8|205078.8|205181.6|205091.6|205164.7|205074.7|12
1738934120000|2025-02-07 13:15:20|205169.5|205079.5|205170.4|205080.4|205172.5|205082.5|205165.1|205075.1|7
1738934130000|2025-02-07 13:15:30|205163.5|205073.5|205182.5|205092.5|205184.8|205094.8|205163.5|205073.5|10
1738934140000|2025-02-07 13:15:40|205180.1|205090.1|205173.3|205083.3|205185.5|205095.5|205167.8|205077.8|20
1738934150000|2025-02-07 13:15:50|205168.7|205078.7|205174.2|205084.2|205174.2|205084.2|205167.2|205077.2|5
1738934160000|2025-02-07 13:16:00|205171.5|205081.5|205171.4|205081.4|205178.1|205088.1|205169.1|205079.1|10
1738934170000|2025-02-07 13:16:10|205174|205084|205169.3|205079.3|205176.2|205086.2|205167|205077|7
1738934180000|2025-02-07 13:16:20|205171.7|205081.7|205278.9|205228.9|205278.9|205228.9|205152.5|205062.5|18
1738934190000|2025-02-07 13:16:30|205283|205233|205303.8|205213.8|205314.4|205233|205271.8|205204.9|17
1738934200000|2025-02-07 13:16:40|205307.5|205217.5|205293.9|205203.9|205310.8|205220.8|205293.9|205203.9|8
1738934210000|2025-02-07 13:16:50|205297.2|205207.2|205262.4|205172.4|205311.9|205221.9|205260.1|205170.1|14
1738934220000|2025-02-07 13:17:00|205265.7|205175.7|205261.7|205171.7|205265.7|205175.7|205261.7|205171.7|4
1738934230000|2025-02-07 13:17:10|205266.2|205176.2|205274|205184|205274|205184|205266.2|205176.2|3
1738934240000|2025-02-07 13:17:20|205274.9|205184.9|205266.8|205176.8|205274.9|205184.9|205266.8|205176.8|4
1738934250000|2025-02-07 13:17:30|205263.2|205173.2|205267.7|205177.7|205270.6|205180.6|205230.3|205140.3|14
1738934260000|2025-02-07 13:17:40|205267|205177|205261.5|205171.5|205277.3|205187.3|205261.5|205171.5|20
1738934270000|2025-02-07 13:17:50|205265|205175|205257.5|205167.5|205273.7|205183.7|205257.5|205167.5|8
1738934280000|2025-02-07 13:18:00|205253.7|205163.7|205224.6|205134.6|205253.7|205163.7|205223.8|205133.8|9
1738934290000|2025-02-07 13:18:10|205221.3|205131.3|205229.4|205139.4|205229.6|205139.6|205221.3|205131.3|8
1738934300000|2025-02-07 13:18:20|205227|205137|205220.8|205130.8|205230.8|205140.8|205219.3|205129.3|10
1738934310000|2025-02-07 13:18:30|205221.6|205131.6|205231|205141|205232.1|205142.1|205221.1|205131.1|11
1738934320000|2025-02-07 13:18:40|205227.9|205137.9|205224.1|205134.1|205230.8|205140.8|205224.1|205134.1|5
1738934330000|2025-02-07 13:18:50|205221.7|205131.7|205224.7|205134.7|205229.2|205139.2|205221.7|205131.7|14
1738934340000|2025-02-07 13:19:00|205223.1|205133.1|205226.3|205136.3|205227.9|205137.9|205219.5|205129.5|19
1738934350000|2025-02-07 13:19:10|205226.1|205136.1|205223|205133|205229.7|205139.7|205223|205133|16
1738934360000|2025-02-07 13:19:20|205220.3|205130.3|205215.4|205125.4|205226.3|205136.3|205215.4|205125.4|10
1738934370000|2025-02-07 13:19:30|205216.7|205126.7|205221.5|205131.5|205221.6|205131.6|205213.7|205123.7|6
1738934380000|2025-02-07 13:19:40|205224.4|205134.4|205224.4|205134.4|205224.4|205134.4|205223.2|205133.2|3
1738934390000|2025-02-07 13:19:50|205229.4|205139.4|205224.9|205134.9|205229.4|205139.4|205221.8|205131.8|14
1738934400000|2025-02-07 13:20:00|205227.3|205137.3|205322.2|205232.2|205332.3|205242.3|205227.3|205137.3|15
1738934410000|2025-02-07 13:20:10|205319.5|205229.5|205329.5|205239.5|205331.2|205241.2|205319.5|205229.5|9
1738934420000|2025-02-07 13:20:20|205326.9|205236.9|205364.5|205274.5|205364.5|205274.5|205311|205236.9|7
1738934430000|2025-02-07 13:20:30|205344.6|205254.6|205369|205279|205369.4|205279.4|205307|205234.7|22
1738934440000|2025-02-07 13:20:40|205365.4|205275.4|205386.8|205296.8|205396.8|205306.8|205365.4|205275.4|14
1738934450000|2025-02-07 13:20:50|205384.4|205294.4|205380.9|205290.9|205405.1|205315.1|205380.7|205290.7|8
1738934460000|2025-02-07 13:21:00|205389|205299|205386.4|205296.4|205401.4|205311.4|205384.2|205294.2|20
1738934470000|2025-02-07 13:21:10|205391.9|205301.9|205383.4|205293.4|205397.5|205307.5|205377.5|205287.5|17
1738934480000|2025-02-07 13:21:20|205385.8|205295.8|205384.4|205294.4|205395|205305|205382.8|205292.8|20
1738934490000|2025-02-07 13:21:30|205387.6|205297.6|205386.2|205296.2|205401|205311|205384.1|205294.1|20
1738934500000|2025-02-07 13:21:40|205388.5|205298.5|205368.9|205278.9|205403.1|205313.1|205363.4|205273.4|25
1738934510000|2025-02-07 13:21:50|205361.6|205271.6|205359.4|205269.4|205369.5|205279.5|205359.4|205269.4|10
1738934520000|2025-02-07 13:22:00|205364.1|205274.1|205364.1|205274.1|205364.1|205274.1|205357.4|205267.4|6
1738934530000|2025-02-07 13:22:10|205368.3|205278.3|205367.7|205277.7|205384|205294|205363.8|205273.8|16
1738934540000|2025-02-07 13:22:20|205365.4|205275.4|205366.1|205276.1|205369.3|205279.3|205361.1|205271.1|15
1738934550000|2025-02-07 13:22:30|205362.7|205272.7|205363|205273|205370.5|205280.5|205355.3|205265.3|9
1738934560000|2025-02-07 13:22:40|205355|205265|205360.6|205270.6|205368.4|205278.4|205355|205265|8
1738934570000|2025-02-07 13:22:50|205312|205222|205364.2|205274.2|205366.6|205276.6|205312|205222|9
1738934580000|2025-02-07 13:23:00|205357.6|205267.6|205363.9|205273.9|205363.9|205273.9|205357.6|205267.6|2
1738934590000|2025-02-07 13:23:10|205358|205268|205363.5|205273.5|205364.4|205274.4|205357.6|205267.6|7
1738934600000|2025-02-07 13:23:20|205366.2|205276.2|205442|205352|205448.5|205358.5|205366.2|205276.2|25
1738934610000|2025-02-07 13:23:30|205449.7|205359.7|205468.3|205378.3|205468.9|205378.9|205442.3|205352.3|23
1738934620000|2025-02-07 13:23:40|205462.9|205372.9|205462|205372|205468.2|205378.2|205459.8|205369.8|10
1738934630000|2025-02-07 13:23:50|205460.8|205370.8|205433.2|205343.2|205465.5|205375.5|205428.7|205338.7|25
1738934640000|2025-02-07 13:24:00|205430.1|205340.1|205441.9|205351.9|205441.9|205351.9|205426.9|205336.9|19
1738934650000|2025-02-07 13:24:10|205441.4|205351.4|205439.5|205349.5|205441.9|205351.9|205417.4|205327.4|18
1738934660000|2025-02-07 13:24:20|205440.5|205350.5|205469.2|205379.2|205473.8|205383.8|205440.5|205350.5|22
1738934670000|2025-02-07 13:24:30|205472.4|205382.4|205468.5|205378.5|205472.4|205382.4|205464.6|205374.6|11
1738934680000|2025-02-07 13:24:40|205468.8|205378.8|205465.6|205375.6|205468.8|205378.8|205452.7|205362.7|8
1738934690000|2025-02-07 13:24:50|205459.6|205369.6|205466.5|205376.5|205472|205382|205459.6|205369.6|11
1738934700000|2025-02-07 13:25:00|205478.6|205388.6|205430.1|205340.1|205507.2|205443.4|205430.1|205340.1|24
1738934710000|2025-02-07 13:25:10|205437.8|205347.8|205418.5|205328.5|205446.3|205356.3|205416.9|205326.9|25
1738934720000|2025-02-07 13:25:20|205418.9|205328.9|205434.1|205344.1|205448|205358|205407.1|205317.1|24
1738934730000|2025-02-07 13:25:30|205434.6|205344.6|205433.5|205343.5|205438.2|205348.2|205418.1|205328.1|23
1738934740000|2025-02-07 13:25:40|205437.3|205347.3|205414.7|205324.7|205456.1|205366.1|205413.8|205323.8|21
1738934750000|2025-02-07 13:25:50|205413.8|205323.8|205411.5|205321.5|205415.1|205325.1|205395.7|205305.7|11
1738934760000|2025-02-07 13:26:00|205409.9|205319.9|205423.7|205333.7|205423.7|205333.7|205409.9|205319.9|4
1738934770000|2025-02-07 13:26:10|205421.6|205331.6|205441.6|205351.6|205441.6|205351.6|205419.6|205329.6|6
1738934780000|2025-02-07 13:26:20|205425.2|205335.2|205426.5|205336.5|205426.5|205336.5|205425.2|205335.2|2
1738934790000|2025-02-07 13:26:30|205426.8|205336.8|205427.8|205337.8|205427.8|205337.8|205426.5|205336.5|3
1738934800000|2025-02-07 13:26:40|205432.3|205342.3|205388.8|205298.8|205433.1|205343.1|205384.3|205294.3|13
1738934810000|2025-02-07 13:26:50|205391.5|205301.5|205393.4|205303.4|205412.7|205322.7|205385|205295|14
1738934820000|2025-02-07 13:27:00|205385.7|205295.7|205393.6|205303.6|205393.6|205303.6|205385.7|205295.7|2
1738934830000|2025-02-07 13:27:10|205395.5|205305.5|205400.6|205310.6|205402.6|205312.6|205393.4|205303.4|5
1738934840000|2025-02-07 13:27:20|205400|205310|205395|205305|205400|205310|205393.8|205303.8|4
1738934850000|2025-02-07 13:27:30|205399.2|205309.2|205404.4|205314.4|205404.4|205314.4|205399.2|205309.2|3
1738934860000|2025-02-07 13:27:40|205414.8|205324.8|205454.2|205364.2|205456.1|205366.1|205414|205324|11
1738934870000|2025-02-07 13:27:50|205447.2|205357.2|205464|205374|205464|205374|205447.2|205357.2|4
1738934880000|2025-02-07 13:28:00|205453.4|205363.4|205513.8|205423.8|205513.8|205423.8|205453.4|205363.4|12
1738934890000|2025-02-07 13:28:10|205508.5|205418.5|205496.4|205406.4|205512.7|205422.7|205496.4|205406.4|10
1738934900000|2025-02-07 13:28:20|205445.4|205355.4|205499.7|205409.7|205520.2|205430.2|205434.6|205344.6|16
1738934910000|2025-02-07 13:28:30|205503|205413|205474.1|205384.1|205508.2|205418.2|205474.1|205384.1|20
1738934920000|2025-02-07 13:28:40|205499.1|205345.1|205461.5|205371.5|205501.2|205377|205461.5|205332.1|10
1738934930000|2025-02-07 13:28:50|205460.1|205370.1|205414.3|205324.3|205460.1|205370.1|205410|205300|12
1738934940000|2025-02-07 13:29:00|205464.8|205303.5|205403.7|205223.7|205474.9|205307.2|205382.5|205211.5|13
1738934950000|2025-02-07 13:29:10|205394.8|205214.8|205373.9|205202.9|205394.8|205214.8|205373.7|205202|5
1738934960000|2025-02-07 13:29:20|205367.7|205196.7|205316.2|205226.2|205367.7|205227.9|205316.2|205182.8|11
1738934970000|2025-02-07 13:29:30|205344.7|205188.7|205479.5|205197.1|205479.5|205197.1|205344.7|205188.7|6
1738934980000|2025-02-07 13:29:40|205487.2|205189.3|205479.5|205189.3|205487.2|205189.3|205479.5|205189.3|2
1738934990000|2025-02-07 13:29:50|205486.7|205176.7|205486.7|205176.7|205486.7|205176.7|205486.7|205176.7|1
1738935000000|2025-02-07 13:30:00|205500|205190|204957.5|204695|205530|205220|204957.5|204693.9|28
1738935010000|2025-02-07 13:30:10|204954.6|204744.1|205195.2|205105.2|205222.1|205109|204789.2|204654|35
1738935020000|2025-02-07 13:30:20|205192.6|205102.6|205187.9|205097.9|205226.7|205102.6|205078.3|204912.5|33
1738935030000|2025-02-07 13:30:30|205210.6|205049.6|205424.4|205268.4|205450.9|205284.9|205181.2|205004.9|34
1738935040000|2025-02-07 13:30:40|205452.8|205286.9|205395.8|205305.8|205462.1|205327|205319.1|205160.2|24
1738935050000|2025-02-07 13:30:50|205378.8|205288.8|205366.8|205276.8|205393.2|205303.2|205311.7|205221.7|23
1738935060000|2025-02-07 13:31:00|205375.1|205285.1|205370.6|205280.6|205387.5|205297.5|205361.2|205271.2|25
1738935070000|2025-02-07 13:31:10|205356.8|205266.8|205332.8|205242.8|205412.3|205322.3|205332.8|205242.8|29
1738935080000|2025-02-07 13:31:20|205328.7|205238.7|205320.1|205230.1|205340.5|205250.5|205213.1|205123.1|29
1738935090000|2025-02-07 13:31:30|205320.8|205230.8|205361.1|205271.1|205361.3|205271.3|205274.7|205184.7|32
1738935100000|2025-02-07 13:31:40|205361.6|205271.6|205358.5|205268.5|205361.7|205271.7|205322.5|205232.5|24
1738935110000|2025-02-07 13:31:50|205359|205269|205361.3|205271.3|205421.9|205331.9|205359|205269|31
1738935120000|2025-02-07 13:32:00|205349.2|205259.2|205254.4|205164.4|205356.4|205266.4|205217.4|205127.4|39
1738935130000|2025-02-07 13:32:10|205276.1|205186.1|205345.1|205255.1|205345.1|205255.1|205246.8|205156.8|29
1738935140000|2025-02-07 13:32:20|205337.5|205247.5|205400.8|205310.8|205400.8|205310.8|205330.7|205240.7|31
1738935150000|2025-02-07 13:32:30|205416.1|205326.1|205418.9|205328.9|205450.3|205360.3|205400.6|205310.6|26
1738935160000|2025-02-07 13:32:40|205409.4|205319.4|205552|205462|205552|205462|205403.8|205313.8|30
1738935170000|2025-02-07 13:32:50|205538.7|205448.7|205607.2|205517.2|205626.7|205536.7|205538.7|205448.7|27
1738935180000|2025-02-07 13:33:00|205607|205517|205555.4|205465.4|205608.8|205518.8|205542.5|205452.5|33
1738935190000|2025-02-07 13:33:10|205549.8|205459.8|205485.8|205395.8|205557.2|205467.2|205467.8|205377.8|36
1738935200000|2025-02-07 13:33:20|205487.1|205397.1|205382.9|205292.9|205491|205401|205380.7|205290.7|35
1738935210000|2025-02-07 13:33:30|205381.3|205291.3|205293.7|205203.7|205381.6|205291.6|205282.5|205192.5|36
1738935220000|2025-02-07 13:33:40|205305.6|205215.6|205313.9|205223.9|205325.9|205235.9|205296|205206|32
1738935230000|2025-02-07 13:33:50|205305.9|205215.9|205286.7|205196.7|205311.3|205221.3|205281.2|205191.2|23
1738935240000|2025-02-07 13:34:00|205285.2|205195.2|205260.3|205170.3|205313.2|205223.2|205198|205108|33
1738935250000|2025-02-07 13:34:10|205257.7|205167.7|205186.8|205096.8|205267.3|205177.3|205180.6|205090.6|38
1738935260000|2025-02-07 13:34:20|205187.3|205097.3|205163.1|205073.1|205195.6|205105.6|205163.1|205073.1|32
1738935270000|2025-02-07 13:34:30|205163.9|205073.9|205077.2|204987.2|205205.3|205115.3|205077.2|204987.2|32
1738935280000|2025-02-07 13:34:40|205073.9|204983.9|205007.5|204917.5|205089.2|204999.2|205002.5|204912.5|29
1738935290000|2025-02-07 13:34:50|205020.1|204930.1|205129.2|205039.2|205129.2|205039.2|205010|204920|33
1738935300000|2025-02-07 13:35:00|205125.6|205035.6|205170.8|205080.8|205198.9|205108.9|205125.6|205035.6|32
1738935310000|2025-02-07 13:35:10|205162.7|205072.7|205152.4|205062.4|205172.3|205082.3|205121.4|205031.4|32
1738935320000|2025-02-07 13:35:20|205152.2|205062.2|205209.1|205119.1|205224.9|205134.9|205121.1|205031.1|30
1738935330000|2025-02-07 13:35:30|205211.5|205121.5|205193.5|205103.5|205213.8|205123.8|205121.2|205031.2|35
1738935340000|2025-02-07 13:35:40|205191.3|205101.3|205166.7|205076.7|205191.3|205101.3|205143.1|205053.1|34
1738935350000|2025-02-07 13:35:50|205162.4|205072.4|205189.7|205099.7|205189.7|205099.7|205155.1|205065.1|19
1738935360000|2025-02-07 13:36:00|205176.9|205086.9|205170.9|205080.9|205192|205102|205155.2|205065.2|28
1738935370000|2025-02-07 13:36:10|205164.3|205074.3|205224.6|205134.6|205230.1|205140.1|205147.2|205057.2|30
1738935380000|2025-02-07 13:36:20|205219.2|205129.2|205049|204959|205226|205136|205049|204959|32
1738935390000|2025-02-07 13:36:30|205055.8|204965.8|205057.3|204967.3|205130.5|205040.5|205048.7|204958.7|34
1738935400000|2025-02-07 13:36:40|205058.3|204968.3|205054.7|204964.7|205074.2|204984.2|205054.7|204964.7|25
1738935410000|2025-02-07 13:36:50|205040.7|204990.7|205134.1|205084.1|205176.3|205126.3|205031.2|204981.2|34
1738935420000|2025-02-07 13:37:00|205135.8|205085.8|205154.4|205104.4|205209.5|205159.5|205117.9|205067.9|32
1738935430000|2025-02-07 13:37:10|205185.1|205135.1|205149.2|205099.2|205213.4|205163.4|205116.1|205066.1|34
1738935440000|2025-02-07 13:37:20|205152.9|205102.9|205106.1|205056.1|205160.7|205110.7|205101.8|205051.8|31
1738935450000|2025-02-07 13:37:30|205109.9|205059.9|205046.5|204996.5|205110.5|205060.5|205034.6|204984.6|30
1738935460000|2025-02-07 13:37:40|205041.4|204991.4|205088.8|204998.8|205093.5|205003.5|205041.4|204962.5|28
1738935470000|2025-02-07 13:37:50|205091.5|205001.5|205056.1|204966.1|205093.4|205034.8|205052.2|204962.2|27
1738935480000|2025-02-07 13:38:00|205060.8|204970.8|204996.7|204906.7|205060.8|204970.8|204976.8|204892.4|29
1738935490000|2025-02-07 13:38:10|204995.3|204905.3|205020.8|204930.8|205036.9|204946.9|204995.3|204905.3|28
1738935500000|2025-02-07 13:38:20|205025.6|204935.6|204992.7|204902.7|205028.7|204938.7|204990.9|204900.9|27
1738935510000|2025-02-07 13:38:30|205003.6|204913.6|204999.2|204909.2|205037.9|204959.1|204946.9|204896.9|31
1738935520000|2025-02-07 13:38:40|204982.5|204932.5|205090|205000|205093.7|205003.7|204982.5|204916.9|31
1738935530000|2025-02-07 13:38:50|205091.6|205001.6|205033.6|204983.6|205098.4|205044.1|205032.3|204960.9|25
1738935540000|2025-02-07 13:39:00|205032.9|204982.9|205074|205024|205089.2|205027.9|205025.4|204970.7|33
1738935550000|2025-02-07 13:39:10|205069.7|205019.7|205118.1|205068.1|205126.1|205076.1|205068.8|205018.8|30
1738935560000|2025-02-07 13:39:20|205125.5|205075.5|205167.6|205117.6|205199.7|205133|205120.5|205070.5|30
1738935570000|2025-02-07 13:39:30|205163.9|205113.9|205114.2|205064.2|205166.2|205116.2|205107.1|205057.1|31
1738935580000|2025-02-07 13:39:40|205111.7|205061.7|205115.5|205065.5|205134.9|205084.9|205107.1|205057.1|22
1738935590000|2025-02-07 13:39:50|205120.2|205070.2|205126.9|205076.9|205133.4|205083.4|205104.4|205054.4|24
1738935600000|2025-02-07 13:40:00|205132.4|205082.4|205116.8|205066.8|205136.4|205086.4|205112.6|205062.6|24
1738935610000|2025-02-07 13:40:10|205118.5|205068.5|205158.8|205108.8|205180.1|205130.1|205118.5|205068.5|29
1738935620000|2025-02-07 13:40:20|205152.3|205102.3|205250.9|205200.9|205270.6|205206|205148.4|205081.9|33
1738935630000|2025-02-07 13:40:30|205251.4|205201.4|205300.9|205210.9|205312.6|205234.6|205243.3|205193.3|28
1738935640000|2025-02-07 13:40:40|205304.2|205214.2|205330|205280|205362.8|205280|205292.2|205202.2|24
1738935650000|2025-02-07 13:40:50|205333.5|205283.5|205376.9|205326.9|205376.9|205326.9|205325.7|205275.7|31
1738935660000|2025-02-07 13:41:00|205373.4|205323.4|205367.2|205317.2|205387.2|205337.2|205330.7|205280.7|26
1738935670000|2025-02-07 13:41:10|205395.6|205345.6|205368.4|205318.4|205412.5|205362.5|205366.7|205316.7|29
1738935680000|2025-02-07 13:41:20|205365.1|205315.1|205376.1|205326.1|205379.6|205329.6|205364.5|205314.5|19
1738935690000|2025-02-07 13:41:30|205371.6|205321.6|205405|205315|205406.2|205334.9|205371.6|205304.6|29
1738935700000|2025-02-07 13:41:40|205394.7|205304.7|205454.4|205404.4|205462.9|205412.9|205370.3|205304.7|33
1738935710000|2025-02-07 13:41:50|205452.4|205402.4|205411.8|205361.8|205454.1|205404.1|205407.6|205357.6|23
1738935720000|2025-02-07 13:42:00|205412.4|205362.4|205424.2|205374.2|205424.2|205374.2|205307.2|205257.2|36
1738935730000|2025-02-07 13:42:10|205432.4|205382.4|205453.5|205403.5|205454.8|205404.8|205415.3|205365.3|27
1738935740000|2025-02-07 13:42:20|205456.9|205406.9|205405.8|205355.8|205456.9|205406.9|205401.1|205351.1|31
1738935750000|2025-02-07 13:42:30|205408.2|205358.2|205403.9|205353.9|205414.2|205364.2|205399.3|205349.3|26
1738935760000|2025-02-07 13:42:40|205398.7|205348.7|205370.2|205320.2|205404.4|205354.4|205367.2|205317.2|17
1738935770000|2025-02-07 13:42:50|205370.8|205320.8|205342.3|205292.3|205377.5|205327.5|205326|205276|26
1738935780000|2025-02-07 13:43:00|205344|205294|205284.6|205234.6|205344|205294|205283.3|205233.3|25
1738935790000|2025-02-07 13:43:10|205281.2|205231.2|205286|205236|205289.8|205239.8|205255.6|205205.6|30
1738935800000|2025-02-07 13:43:20|205263.4|205213.4|205257.5|205207.5|205299.7|205249.7|205231.6|205181.6|29
1738935810000|2025-02-07 13:43:30|205251|205201|205247.2|205197.2|205268|205218|205235.9|205185.9|31
1738935820000|2025-02-07 13:43:40|205245.7|205195.7|205279|205229|205289.5|205229|205226.3|205161.9|29
1738935830000|2025-02-07 13:43:50|205278.8|205228.8|205292.6|205242.6|205308.3|205248.9|205277.5|205207.2|26
1738935840000|2025-02-07 13:44:00|205308.1|205218.1|205365.9|205315.9|205394.4|205327.5|205284.9|205202.3|30
1738935850000|2025-02-07 13:44:10|205362.9|205312.9|205352.8|205262.8|205403.4|205339.2|205352.8|205262.8|27
1738935860000|2025-02-07 13:44:20|205329.6|205279.6|205482.4|205392.4|205482.4|205413|205329.6|205279.6|29
1738935870000|2025-02-07 13:44:30|205457.1|205407.1|205426.7|205376.7|205480.7|205407.1|205412.2|205362.2|26
1738935880000|2025-02-07 13:44:40|205429.5|205379.5|205467.2|205377.2|205467.2|205387.4|205416.1|205364.4|12
1738935890000|2025-02-07 13:44:50|205434.6|205384.6|205439.5|205349.5|205444.6|205390.2|205411.9|205339.7|26
1738935900000|2025-02-07 13:45:00|205443.7|205353.7|205427.9|205377.9|205479.4|205417.5|205420.9|205353.7|31
1738935910000|2025-02-07 13:45:10|205428.8|205378.8|205356.7|205306.7|205428.8|205378.8|205350.8|205285.6|30
1738935920000|2025-02-07 13:45:20|205359.9|205309.9|205387.9|205297.9|205411.7|205361.7|205359.8|205297.9|31
1738935930000|2025-02-07 13:45:30|205364.2|205314.2|205429.3|205379.3|205469.1|205397.3|205364.2|205314.2|32
1738935940000|2025-02-07 13:45:40|205418|205368|205359.6|205309.6|205445.3|205378.6|205357.6|205307.6|26
1738935950000|2025-02-07 13:45:50|205356.7|205306.7|205385.2|205335.2|205398.3|205348.3|205356.7|205306.7|21
1738935960000|2025-02-07 13:46:00|205388.4|205338.4|205372.5|205322.5|205398|205348|205369.7|205319.7|29
1738935970000|2025-02-07 13:46:10|205377.5|205327.5|205444.7|205394.7|205463.9|205413.9|205373.5|205323.5|26
1738935980000|2025-02-07 13:46:20|205434.5|205384.5|205371.6|205321.6|205478.3|205410.8|205371.6|205321.6|35
1738935990000|2025-02-07 13:46:30|205369|205319|205480|205390|205502.1|205427.8|205369|205319|34
1738936000000|2025-02-07 13:46:40|205483.3|205393.3|205408.7|205358.7|205495.3|205416.6|205394.3|205344.3|32
1738936010000|2025-02-07 13:46:50|205404.3|205354.3|205403.5|205353.5|205427.3|205377.3|205393|205343|28
1738936020000|2025-02-07 13:47:00|205395.9|205345.9|205391.4|205301.4|205447.7|205372.9|205365.7|205280.5|29
1738936030000|2025-02-07 13:47:10|205389.3|205299.3|205368.6|205318.6|205393.2|205322.4|205334.5|205284.5|21
1738936040000|2025-02-07 13:47:20|205370.4|205320.4|205380.7|205330.7|205437.1|205387.1|205365.3|205315.3|27
1738936050000|2025-02-07 13:47:30|205381.4|205331.4|205378.7|205328.7|205389|205339|205367.4|205317.4|19
1738936060000|2025-02-07 13:47:40|205371.4|205321.4|205413.4|205323.4|205416.4|205339.4|205368.7|205315.7|24
1738936070000|2025-02-07 13:47:50|205411.2|205321.2|205401.9|205311.9|205420.8|205330.8|205392.8|205302.8|19
1738936080000|2025-02-07 13:48:00|205395|205305|205305.8|205255.8|205403|205317.5|205302.9|205252.9|24
1738936090000|2025-02-07 13:48:10|205309.5|205259.5|205351.4|205261.4|205371.2|205281.2|205309.5|205259.5|29
1738936100000|2025-02-07 13:48:20|205349.7|205259.7|205344.5|205254.5|205349.7|205259.7|205344.5|205254.5|5
1738936110000|2025-02-07 13:48:30|205342.4|205252.4|205342.4|205252.4|205342.4|205252.4|205342.4|205252.4|1
1738936120000|2025-02-07 13:48:40|205345.6|205255.6|205343.7|205253.7|205345.6|205255.6|205343.7|205253.7|2
1738936130000|2025-02-07 13:48:50|205347.1|205257.1|205335.2|205285.2|205347.1|205285.8|205328.2|205257.1|9
1738936140000|2025-02-07 13:49:00|205330|205280|205390|205340|205478.4|205400.2|205329.4|205279.4|22
1738936150000|2025-02-07 13:49:10|205388.6|205338.6|205493.7|205443.7|205495.7|205445.7|205388.6|205338.6|32
1738936160000|2025-02-07 13:49:20|205495.6|205445.6|205515.1|205465.1|205536.2|205486.2|205493.6|205443.6|26
1738936170000|2025-02-07 13:49:30|205513|205463|205496.8|205446.8|205516.6|205466.6|205490.5|205440.5|18
1738936180000|2025-02-07 13:49:40|205494|205444|205509.7|205459.7|205509.7|205459.7|205487.2|205437.2|18
1738936190000|2025-02-07 13:49:50|205507.6|205457.6|205503.7|205453.7|205512|205462|205503.7|205453.7|20
1738936200000|2025-02-07 13:50:00|205506.7|205456.7|205560.2|205510.2|205563|205513|205504.2|205454.2|19
1738936210000|2025-02-07 13:50:10|205558.4|205508.4|205629.2|205539.2|205632.8|205542.8|205558.4|205492.2|19
1738936220000|2025-02-07 13:50:20|205627.1|205537.1|205612.2|205522.2|205630.4|205566.8|205587.3|205519.6|17
1738936230000|2025-02-07 13:50:30|205614.6|205524.6|205601.4|205551.4|205614.6|205558|205599.1|205524.6|9
1738936240000|2025-02-07 13:50:40|205599.3|205549.3|205603.2|205513.2|205606.1|205556.1|205579.5|205505.2|22
1738936250000|2025-02-07 13:50:50|205602.6|205512.6|205563.2|205513.2|205612.6|205547.2|205563.2|205495|31
1738936260000|2025-02-07 13:51:00|205560.7|205510.7|205597.3|205507.3|205601.2|205517.2|205556.1|205487|28
1738936270000|2025-02-07 13:51:10|205598|205508|205662.2|205612.2|205701.3|205650.8|205584.7|205508|31
1738936280000|2025-02-07 13:51:20|205659.2|205609.2|205638|205588|205662.9|205612.9|205626|205554|33
1738936290000|2025-02-07 13:51:30|205640.1|205590.1|205705.1|205655.1|205707.2|205657.2|205631.1|205558.3|16
1738936300000|2025-02-07 13:51:40|205703.3|205653.3|205702.5|205652.5|205705.8|205655.8|205692.7|205642.7|16
1738936310000|2025-02-07 13:51:50|205700.7|205650.7|205708.2|205658.2|205711.9|205661.9|205700.7|205650.7|15
1738936320000|2025-02-07 13:52:00|205704.7|205654.7|205729.4|205679.4|205760.2|205696.2|205702.9|205638.5|34
1738936330000|2025-02-07 13:52:10|205726.2|205676.2|205722|205672|205764.7|205684.5|205708.5|205640.6|36
1738936340000|2025-02-07 13:52:20|205726.9|205676.9|205729.1|205679.1|205750.6|205689.6|205707.6|205657.6|36
1738936350000|2025-02-07 13:52:30|205726.9|205676.9|205736.5|205686.5|205741.6|205691.6|205710.6|205660.6|29
1738936360000|2025-02-07 13:52:40|205738.9|205688.9|205768.6|205678.6|205768.6|205710.2|205733.5|205678.6|21
1738936370000|2025-02-07 13:52:50|205771.1|205681.1|205751.9|205701.9|205773.4|205715.2|205749.4|205678.4|28
1738936380000|2025-02-07 13:53:00|205749.9|205699.9|205749.2|205699.2|205752.6|205702.6|205706.1|205656.1|31
1738936390000|2025-02-07 13:53:10|205748.2|205698.2|205752.4|205702.4|205752.4|205702.4|205708.7|205658.7|35
1738936400000|2025-02-07 13:53:20|205748.7|205698.7|205728.7|205638.7|205770.1|205702.9|205711.3|205634.2|22
1738936410000|2025-02-07 13:53:30|205708.6|205658.6|205726.3|205636.3|205738.5|205662.6|205708.3|205636.3|18
1738936420000|2025-02-07 13:53:40|205724.6|205634.6|205677.3|205627.3|205736.1|205646.1|205664.4|205603.8|38
1738936430000|2025-02-07 13:53:50|205678.9|205628.9|205668.8|205618.8|205699|205649|205661|205611|31
1738936440000|2025-02-07 13:54:00|205666.7|205616.7|205631.1|205581.1|205672|205622|205623.7|205573.7|26
1738936450000|2025-02-07 13:54:10|205641.2|205591.2|205630.7|205580.7|205641.2|205591.2|205621.8|205571.8|30
1738936460000|2025-02-07 13:54:20|205629.5|205579.5|205618.7|205568.7|205634.4|205584.4|205614.8|205564.8|33
1738936470000|2025-02-07 13:54:30|205624.4|205574.4|205634.5|205584.5|205637.7|205587.7|205616.3|205566.3|29
1738936480000|2025-02-07 13:54:40|205637.5|205587.5|205614.6|205564.6|205637.5|205587.5|205611.4|205561.4|11
1738936490000|2025-02-07 13:54:50|205610.5|205560.5|205624.2|205574.2|205642.2|205592.2|205610.5|205560.5|14
1738936500000|2025-02-07 13:55:00|205622.2|205572.2|205620.8|205570.8|205636.3|205586.3|205611.4|205561.4|31
1738936510000|2025-02-07 13:55:10|205613.2|205563.2|205623.8|205533.8|205644.9|205570.5|205605.9|205533.8|23
1738936520000|2025-02-07 13:55:20|205614.7|205564.7|205739.8|205649.8|205746|205661|205614.7|205555.7|31
1738936530000|2025-02-07 13:55:30|205740.6|205650.6|205737.3|205647.3|205744.3|205661.6|205711.6|205633.8|27
1738936540000|2025-02-07 13:55:40|205720.9|205670.9|205711.3|205621.3|205761.7|205694.5|205688.6|205614.7|33
1738936550000|2025-02-07 13:55:50|205706.3|205616.3|205713.2|205663.2|205736.7|205669.4|205692.3|205616.3|30
1738936560000|2025-02-07 13:56:00|205733.5|205643.5|205725|205675|205735.9|205677.9|205705|205640.8|27
1738936570000|2025-02-07 13:56:10|205714.8|205664.8|205769.7|205719.7|205808.3|205749.7|205711.1|205637.8|24
1738936580000|2025-02-07 13:56:20|205768.4|205718.4|205759.5|205709.5|205768.4|205718.4|205758.3|205708.3|18
1738936590000|2025-02-07 13:56:30|205766.7|205716.7|205761.3|205711.3|205766.7|205716.7|205750.1|205700.1|24
1738936600000|2025-02-07 13:56:40|205764.5|205714.5|205763.5|205713.5|205764.5|205714.5|205755.3|205705.3|9
1738936610000|2025-02-07 13:56:50|205763.9|205713.9|205749.6|205699.6|205763.9|205713.9|205744.4|205694.4|20
1738936620000|2025-02-07 13:57:00|205757.1|205707.1|205756.2|205706.2|205759.6|205709.6|205746.4|205696.4|17
1738936630000|2025-02-07 13:57:10|205762.8|205712.8|205798.7|205708.7|205805.1|205715.1|205762.8|205685.9|11
1738936640000|2025-02-07 13:57:20|205769|205719|205751|205701|205769|205719|205745|205695|6
1738936650000|2025-02-07 13:57:30|205749.2|205699.2|205679.1|205629.1|205749.2|205699.2|205679.1|205627.7|12
1738936660000|2025-02-07 13:57:40|205675.8|205625.8|205680.3|205630.3|205706.5|205656.5|205673|205623|10
1738936670000|2025-02-07 13:57:50|205674.5|205624.5|205680.6|205630.6|205682.8|205632.8|205674.5|205624.5|6
1738936680000|2025-02-07 13:58:00|205678.2|205628.2|205716.7|205666.7|205749.6|205678.1|205678.2|205628.2|11
1738936690000|2025-02-07 13:58:10|205721.3|205671.3|205684|205634|205728.7|205677.3|205678.5|205628.3|16
1738936700000|2025-02-07 13:58:20|205681.1|205631.1|205683.1|205633.1|205683.1|205633.1|205681.1|205631.1|2
1738936710000|2025-02-07 13:58:30|205681|205631|205681.6|205631.6|205683.6|205633.6|205678.9|205628.9|12
1738936720000|2025-02-07 13:58:40|205679|205629|205619.7|205569.7|205682.7|205632.7|205619.7|205552.5|17
1738936730000|2025-02-07 13:58:50|205638.9|205548.9|205620.9|205570.9|205638.9|205575.6|205614.9|205548.9|15
1738936740000|2025-02-07 13:59:00|205620.4|205570.4|205678.5|205628.5|205684.8|205634.8|205619|205569|22
1738936750000|2025-02-07 13:59:10|205671|205621|205680.3|205630.3|205696.7|205630.3|205661.9|205578|30
1738936760000|2025-02-07 13:59:20|205685|205635|205676.7|205586.7|205687.4|205635|205640.7|205563.3|26
1738936770000|2025-02-07 13:59:30|205678.6|205588.6|205697.9|205607.9|205697.9|205622|205657.9|205582.3|29
1738936780000|2025-02-07 13:59:40|205704.5|205614.5|205678.1|205628.1|205704.5|205633|205674.9|205614.5|16
1738936790000|2025-02-07 13:59:50|205679.1|205629.1|205676.2|205626.2|205685.6|205635.6|205673.5|205623.5|14
1738936800000|2025-02-07 14:00:00|205678.1|205628.1|205680.3|205630.3|205686|205636|205653.4|205603.4|20
1738936810000|2025-02-07 14:00:10|205680.9|205630.9|205687.2|205637.2|205687.4|205637.4|205680.9|205630.9|4
1738936820000|2025-02-07 14:00:20|205691.7|205641.7|205700.1|205610.1|205700.1|205641.7|205634.8|205584.4|17
1738936830000|2025-02-07 14:00:30|205688.1|205638.1|205729.2|205639.2|205731.7|205665.6|205688.1|205638.1|18
1738936840000|2025-02-07 14:00:40|205729.6|205639.6|205754.7|205664.7|205762.7|205681.7|205715.2|205639.6|21
1738936850000|2025-02-07 14:00:50|205753.6|205663.6|205744.7|205654.7|205753.6|205663.6|205744.7|205654.7|4
1738936860000|2025-02-07 14:01:00|205745.9|205655.9|205808.2|205718.2|205817.7|205727.7|205745.9|205655.9|15
1738936870000|2025-02-07 14:01:10|205776.8|205686.8|205744.2|205694.2|205776.8|205694.2|205743.9|205670.9|12
1738936880000|2025-02-07 14:01:20|205742.2|205692.2|205729.5|205679.5|205742.2|205692.2|205716.8|205666.8|14
1738936890000|2025-02-07 14:01:30|205721.7|205671.7|205733.1|205683.1|205757|205707|205721.3|205671.3|23
1738936900000|2025-02-07 14:01:40|205732.7|205682.7|205775.7|205725.7|205779.4|205729.4|205732.7|205673.2|16
1738936910000|2025-02-07 14:01:50|205780.9|205730.9|205783|205693|205788.1|205730.9|205749.5|205676.9|21
1738936920000|2025-02-07 14:02:00|205785.5|205695.5|205756|205706|205787.2|205706.6|205754.2|205683.5|17
1738936930000|2025-02-07 14:02:10|205746.5|205696.5|205765.2|205715.2|205787.7|205720.6|205728.4|205655.5|12
1738936940000|2025-02-07 14:02:20|205763.6|205713.6|205751.2|205661.2|205763.6|205713.6|205740.3|205650.3|13
1738936950000|2025-02-07 14:02:30|205753.8|205663.8|205739.7|205689.7|205753.8|205694.8|205708|205618|13
1738936960000|2025-02-07 14:02:40|205741|205691|205771.2|205721.2|205785.7|205721.2|205741|205691|13
1738936970000|2025-02-07 14:02:50|205766.1|205716.1|205766.3|205716.3|205768|205718|205766.1|205716.1|3
1738936980000|2025-02-07 14:03:00|205759.6|205709.6|205713|205663|205759.6|205709.6|205713|205663|17
1738936990000|2025-02-07 14:03:10|205714.5|205664.5|205730|205680|205731.1|205681.1|205708.7|205658.7|11
1738937000000|2025-02-07 14:03:20|205732.2|205682.2|205801.5|205711.5|205804.6|205714.6|205730.4|205680.4|12
1738937010000|2025-02-07 14:03:30|205799.8|205709.8|205817.8|205727.8|205820.8|205730.8|205798.2|205708.2|18
1738937020000|2025-02-07 14:03:40|205819.4|205729.4|205873.8|205783.8|205874.5|205805.5|205819.4|205729.4|20
1738937030000|2025-02-07 14:03:50|205856.9|205806.9|205817.2|205767.2|205872.3|205806.9|205802.2|205738|16
1738937040000|2025-02-07 14:04:00|205819.7|205769.7|205818.2|205768.2|205822.3|205772.3|205808.3|205758.3|8
1738937050000|2025-02-07 14:04:10|205815.2|205765.2|205815.3|205765.3|205830|205769.3|205806.5|205735.1|18
1738937060000|2025-02-07 14:04:20|205822.2|205772.2|205826.6|205736.6|205836.9|205772.2|205801.7|205736.3|17
1738937070000|2025-02-07 14:04:30|205833.3|205743.3|205806.1|205756.1|205835.1|205758|205803.9|205734|18
1738937080000|2025-02-07 14:04:40|205806.7|205756.7|205765.7|205715.7|205809.9|205759.9|205765.7|205715.7|13
1738937090000|2025-02-07 14:04:50|205789.9|205699.9|205787.5|205697.5|205789.9|205699.9|205783.4|205693.4|5
1738937100000|2025-02-07 14:05:00|205786.2|205696.2|205817.1|205727.1|205817.1|205727.1|205786.2|205696.2|12
1738937110000|2025-02-07 14:05:10|205793.3|205743.3|205709|205659|205800.6|205750.6|205709|205659|8
1738937120000|2025-02-07 14:05:20|205706.8|205656.8|205711.7|205661.7|205717.5|205667.5|205706.8|205656.8|14
1738937130000|2025-02-07 14:05:30|205714.3|205664.3|205796.2|205746.2|205796.8|205746.8|205714.3|205664.3|14
1738937140000|2025-02-07 14:05:40|205794.4|205744.4|205798.1|205748.1|205799.9|205749.9|205794.4|205744.4|7
1738937150000|2025-02-07 14:05:50|205803.9|205753.9|205783.1|205733.1|205805.4|205755.4|205780.2|205730.2|12
1738937160000|2025-02-07 14:06:00|205782.4|205732.4|205714.8|205664.8|205785.2|205735.2|205710.2|205660.2|20
1738937170000|2025-02-07 14:06:10|205716.7|205666.7|205714.2|205664.2|205717.6|205667.6|205712.2|205662.2|8
1738937180000|2025-02-07 14:06:20|205714.3|205664.3|205676.5|205626.5|205717.8|205667.8|205670.3|205620.3|17
1738937190000|2025-02-07 14:06:30|205676.9|205626.9|205612.5|205562.5|205681.6|205631.6|205612.5|205562.5|23
1738937200000|2025-02-07 14:06:40|205611.7|205561.7|205607.1|205557.1|205637.4|205587.4|205604.5|205554.5|15
1738937210000|2025-02-07 14:06:50|205605.5|205555.5|205599.6|205509.6|205623.3|205573.3|205553.5|205503.5|20
1738937220000|2025-02-07 14:07:00|205597.8|205507.8|205595.2|205545.2|205613.4|205563.4|205584.4|205507.8|12
1738937230000|2025-02-07 14:07:10|205593|205543|205663|205613|205670.6|205620.6|205582.7|205529.9|18
1738937240000|2025-02-07 14:07:20|205664.5|205614.5|205674.1|205624.1|205683|205633|205653.8|205603.8|19
1738937250000|2025-02-07 14:07:30|205674.7|205624.7|205680.1|205630.1|205680.1|205630.1|205674.7|205624.7|5
1738937260000|2025-02-07 14:07:40|205679.7|205629.7|205675|205625|205681.3|205631.3|205671.9|205621.9|7
1738937270000|2025-02-07 14:07:50|205673.6|205623.6|205649|205599|205673.6|205623.6|205614.7|205564.7|19
1738937280000|2025-02-07 14:08:00|205638.5|205588.5|205645.6|205595.6|205648|205598|205634.9|205584.9|15
1738937290000|2025-02-07 14:08:10|205648|205598|205646.9|205596.9|205649|205599|205637.6|205587.6|18
1738937300000|2025-02-07 14:08:20|205640.6|205590.6|205620.9|205570.9|205646.7|205596.7|205620.9|205570.9|22
1738937310000|2025-02-07 14:08:30|205629.8|205579.8|205596.4|205546.4|205629.8|205579.8|205587.1|205537.1|17
1738937320000|2025-02-07 14:08:40|205598.5|205548.5|205595.3|205545.3|205601.2|205551.2|205595.3|205545.3|10
1738937330000|2025-02-07 14:08:50|205594.5|205544.5|205592.3|205542.3|205594.5|205544.5|205588.8|205538.8|21
1738937340000|2025-02-07 14:09:00|205611.2|205521.2|205600.1|205510.1|205614.8|205532.6|205579.1|205508.2|12
1738937350000|2025-02-07 14:09:10|205601.7|205511.7|205611.7|205521.7|205613.9|205523.9|205601.7|205511.7|12
1738937360000|2025-02-07 14:09:20|205613.9|205523.9|205616.2|205526.2|205617.2|205527.2|205606.3|205516.3|10
1738937370000|2025-02-07 14:09:30|205625|205535|205614.1|205524.1|205625|205535|205613.7|205523.7|7
1738937380000|2025-02-07 14:09:40|205592.1|205542.1|205568.6|205518.6|205596.4|205546.4|205557.9|205507.9|17
1738937390000|2025-02-07 14:09:50|205570|205520|205593.3|205543.3|205593.3|205543.3|205561.3|205511.3|19
1738937400000|2025-02-07 14:10:00|205596.4|205546.4|205595.9|205545.9|205604.2|205554.2|205585.6|205535.6|17
1738937410000|2025-02-07 14:10:10|205596.4|205546.4|205576|205526|205596.4|205546.4|205560.7|205510.7|17
1738937420000|2025-02-07 14:10:20|205569.9|205519.9|205541.1|205491.1|205571.9|205521.9|205532.5|205482.5|21
1738937430000|2025-02-07 14:10:30|205540.5|205490.5|205529|205479|205547.9|205490.5|205527.3|205453.6|10
1738937440000|2025-02-07 14:10:40|205532.2|205482.2|205563.6|205473.6|205563.6|205487.1|205532.2|205467|12
1738937450000|2025-02-07 14:10:50|205559|205469|205642.2|205552.2|205642.2|205574.8|205556.5|205466.5|21
1738937460000|2025-02-07 14:11:00|205640.6|205550.6|205645.2|205555.2|205673.7|205594.9|205615.4|205550.6|23
1738937470000|2025-02-07 14:11:10|205644.2|205554.2|205599.7|205549.7|205644.2|205564.9|205593|205543|21
1738937480000|2025-02-07 14:11:20|205597.2|205547.2|205591.6|205541.6|205597.2|205547.2|205575.4|205525.4|15
1738937490000|2025-02-07 14:11:30|205589.6|205539.6|205620.4|205570.4|205620.4|205570.4|205589.6|205539.6|8
1738937500000|2025-02-07 14:11:40|205619.5|205569.5|205658.9|205608.9|205662.5|205612.5|205606|205556|14
1738937510000|2025-02-07 14:11:50|205658.6|205608.6|205661.7|205611.7|205669.9|205619.9|205646.7|205596.7|17
1738937520000|2025-02-07 14:12:00|205662|205612|205677.5|205587.5|205681.9|205615.7|205658.2|205587.5|21
1738937530000|2025-02-07 14:12:10|205682.8|205592.8|205675|205625|205697.4|205636.1|205672.4|205589.6|15
1738937540000|2025-02-07 14:12:20|205671.5|205621.5|205701.8|205651.8|205723.9|205657.4|205669.2|205619.2|16
1738937550000|2025-02-07 14:12:30|205705|205655|205703.9|205653.9|205705|205655|205699.5|205649.5|12
1738937560000|2025-02-07 14:12:40|205703.3|205653.3|205684.2|205634.2|205711.9|205653.3|205684.2|205612.1|15
1738937570000|2025-02-07 14:12:50|205684.7|205634.7|205691|205641|205693.1|205643.1|205684.7|205634.7|11
1738937580000|2025-02-07 14:13:00|205683.5|205633.5|205689.7|205639.7|205689.7|205639.7|205683.5|205633.5|2
1738937590000|2025-02-07 14:13:10|205690.1|205640.1|205691.5|205641.5|205691.9|205641.9|205683.5|205633.5|8
1738937600000|2025-02-07 14:13:20|205691.7|205641.7|205690|205640|205691.7|205641.7|205690|205640|4
1738937610000|2025-02-07 14:13:30|205691.4|205641.4|205689.6|205639.6|205691.4|205641.4|205689.6|205639.6|3
1738937620000|2025-02-07 14:13:40|205688.7|205638.7|205689.2|205639.2|205689.2|205639.2|205688.6|205638.6|4
1738937630000|2025-02-07 14:13:50|205689.4|205639.4|205687.7|205637.7|205709.9|205639.4|205681.6|205612.7|14
1738937640000|2025-02-07 14:14:00|205689.4|205639.4|205689.5|205639.5|205691.8|205641.8|205683.9|205633.9|15
1738937650000|2025-02-07 14:14:10|205687.5|205637.5|205673|205623|205689.7|205639.7|205673|205623|9
1738937660000|2025-02-07 14:14:20|205671.3|205621.3|205694.2|205604.2|205699.1|205624.5|205670.6|205601.4|14
1738937670000|2025-02-07 14:14:30|205691.7|205601.7|205702.3|205612.3|205702.3|205612.3|205691.7|205601.7|9
1738937680000|2025-02-07 14:14:40|205700.9|205610.9|205700.7|205610.7|205700.9|205610.9|205700.4|205610.4|4
1738937690000|2025-02-07 14:14:50|205700.2|205610.2|205696.7|205606.7|205700.2|205610.2|205685.3|205595.3|14
1738937700000|2025-02-07 14:15:00|205695.1|205605.1|205664.5|205574.5|205695.1|205605.1|205662.6|205572.6|14
1738937710000|2025-02-07 14:15:10|205671.1|205581.1|205689.8|205599.8|205689.8|205603.5|205652.9|205579.2|17
1738937720000|2025-02-07 14:15:20|205693|205603|205701.8|205611.8|205703.2|205613.2|205693|205603|17
1738937730000|2025-02-07 14:15:30|205701.5|205611.5|205675.2|205585.2|205702.1|205612.1|205654.6|205573.6|11
1738937740000|2025-02-07 14:15:40|205668.2|205578.2|205654.8|205604.8|205675.4|205608.6|205653.5|205574.6|15
1738937750000|2025-02-07 14:15:50|205657.4|205607.4|205674.3|205584.3|205674.3|205608|205654|205580.8|8
1738937760000|2025-02-07 14:16:00|205666.7|205576.7|205720.7|205670.7|205728.6|205678.6|205666.7|205576.7|14
1738937770000|2025-02-07 14:16:10|205726.8|205676.8|205748|205658|205748|205676.8|205717.2|205657.5|7
1738937780000|2025-02-07 14:16:20|205743.8|205653.8|205753.6|205663.6|205757.3|205667.3|205743.8|205653.8|11
1738937790000|2025-02-07 14:16:30|205756.8|205666.8|205711.9|205621.9|205774.7|205684.7|205705|205615|14
1738937800000|2025-02-07 14:16:40|205706|205616|205662.6|205572.6|205712.5|205622.5|205640|205569.6|15
1738937810000|2025-02-07 14:16:50|205661.4|205571.4|205630.1|205540.1|205661.4|205571.4|205621.1|205531.1|20
1738937820000|2025-02-07 14:17:00|205634.8|205544.8|205650.4|205560.4|205651.5|205561.5|205621.3|205531.3|18
1738937830000|2025-02-07 14:17:10|205650|205560|205647.2|205557.2|205652|205562|205646.9|205556.9|11
1738937840000|2025-02-07 14:17:20|205649.9|205559.9|205648.9|205558.9|205655.3|205565.3|205644.7|205554.7|19
1738937850000|2025-02-07 14:17:30|205648.2|205558.2|205650.7|205560.7|205653.8|205563.8|205647.5|205557.5|12
1738937860000|2025-02-07 14:17:40|205652|205562|205649.1|205559.1|205654.8|205564.8|205646.7|205556.7|13
1738937870000|2025-02-07 14:17:50|205648.4|205558.4|205646.1|205556.1|205649.2|205559.2|205645|205555|14
1738937880000|2025-02-07 14:18:00|205646.5|205556.5|205651.4|205561.4|205654|205564|205645.8|205555.8|8
1738937890000|2025-02-07 14:18:10|205656.2|205566.2|205613.8|205563.8|205662.8|205572.8|205602.8|205552.8|14
1738937900000|2025-02-07 14:18:20|205633|205543|205602.3|205552.3|205633|205552.9|205591.5|205525.9|18
1738937910000|2025-02-07 14:18:30|205592.8|205542.8|205608.2|205558.2|205633.7|205559.6|205592.8|205538.8|23
1738937920000|2025-02-07 14:18:40|205607.5|205557.5|205563.7|205513.7|205608.1|205558.1|205563.7|205513.7|8
1738937930000|2025-02-07 14:18:50|205565.8|205515.8|205632.5|205542.5|205633.5|205556.6|205565.8|205515.8|19
1738937940000|2025-02-07 14:19:00|205634.7|205544.7|205737.6|205687.6|205741.1|205691.1|205626.5|205536.5|24
1738937950000|2025-02-07 14:19:10|205738.5|205688.5|205727.4|205637.4|205765.6|205691.2|205727.4|205637.4|22
1738937960000|2025-02-07 14:19:20|205726.7|205636.7|205689.1|205599.1|205728.9|205638.9|205686|205596|19
1738937970000|2025-02-07 14:19:30|205689.7|205599.7|205695|205605|205702|205612|205689.7|205599.7|10
1738937980000|2025-02-07 14:19:40|205697.8|205607.8|205697.5|205607.5|205697.8|205607.8|205697.5|205607.5|2
1738937990000|2025-02-07 14:19:50|205694.8|205604.8|205685.9|205595.9|205697.6|205607.6|205685.7|205595.7|7
1738938000000|2025-02-07 14:20:00|205687.8|205597.8|205757.8|205667.8|205759.6|205669.6|205685.6|205595.6|20
1738938010000|2025-02-07 14:20:10|205764|205674|205784.5|205734.5|205791.6|205736.9|205756.4|205666.4|21
1738938020000|2025-02-07 14:20:20|205782|205732|205756.3|205706.3|205782|205732|205754|205704|18
1738938030000|2025-02-07 14:20:30|205750.7|205700.7|205718.9|205668.9|205750.7|205700.7|205718.9|205668.9|15
1738938040000|2025-02-07 14:20:40|205717|205667|205692.1|205642.1|205718.7|205668.7|205682.9|205632.9|26
1738938050000|2025-02-07 14:20:50|205685.1|205635.1|205648.7|205598.7|205690.2|205640.2|205644.4|205594.4|20
1738938060000|2025-02-07 14:21:00|205645.3|205555.3|205643.8|205553.8|205646.2|205556.2|205642.8|205552.8|14
1738938070000|2025-02-07 14:21:10|205648.9|205558.9|205674|205584|205674|205584|205648.9|205558.9|11
1738938080000|2025-02-07 14:21:20|205668.7|205578.7|205669.5|205579.5|205673.8|205583.8|205667.4|205577.4|9
1738938090000|2025-02-07 14:21:30|205665.7|205575.7|205669.1|205579.1|205669.1|205579.1|205664.9|205574.9|8
1738938100000|2025-02-07 14:21:40|205669.2|205579.2|205636.7|205586.7|205669.2|205595.2|205627.1|205576.7|14
1738938110000|2025-02-07 14:21:50|205633.9|205583.9|205629.3|205579.3|205633.9|205583.9|205629.3|205579.3|3
1738938120000|2025-02-07 14:22:00|205632.1|205582.1|205630.6|205580.6|205635.3|205585.3|205625.8|205575.8|11
1738938130000|2025-02-07 14:22:10|205629.8|205579.8|205634.5|205584.5|205637.9|205587.9|205628.2|205578.2|12
1738938140000|2025-02-07 14:22:20|205636.3|205586.3|205630.5|205580.5|205636.3|205586.3|205630.5|205580.5|4
1738938150000|2025-02-07 14:22:30|205630.9|205580.9|205657.9|205567.9|205673.4|205588.8|205630.9|205567.9|9
1738938160000|2025-02-07 14:22:40|205660.2|205570.2|205651.3|205601.3|205693.5|205603.5|205648.1|205570.2|12
1738938170000|2025-02-07 14:22:50|205649.5|205599.5|205646.5|205596.5|205651.6|205601.6|205638.8|205588.8|14
1738938180000|2025-02-07 14:23:00|205644.6|205594.6|205670.8|205620.8|205675.8|205625.8|205644.6|205594.6|22
1738938190000|2025-02-07 14:23:10|205668.7|205618.7|205653.6|205603.6|205670.5|205620.5|205643.6|205593.6|10
1738938200000|2025-02-07 14:23:20|205646|205596|205691.9|205641.9|205696.2|205646.2|205646|205596|15
1738938210000|2025-02-07 14:23:30|205693.8|205643.8|205692.9|205642.9|205694.2|205644.2|205689.2|205639.2|10
1738938220000|2025-02-07 14:23:40|205693|205643|205692|205642|205693|205643|205684.1|205634.1|9
1738938230000|2025-02-07 14:23:50|205684.5|205634.5|205711.2|205621.2|205713|205645.2|205684.5|205615.3|10
1738938240000|2025-02-07 14:24:00|205705.6|205615.6|205716.7|205626.7|205716.7|205644.1|205679.7|205615.6|13
1738938250000|2025-02-07 14:24:10|205719.5|205629.5|205726|205676|205744.9|205676.8|205719.5|205629.5|7
1738938260000|2025-02-07 14:24:20|205731.9|205681.9|205759.2|205709.2|205759.2|205709.2|205731.9|205681.9|5
1738938270000|2025-02-07 14:24:30|205749.2|205699.2|205751.8|205701.8|205752.1|205702.1|205749.2|205699.2|6
1738938280000|2025-02-07 14:24:40|205750.1|205700.1|205746.7|205696.7|205752|205702|205746.7|205696.7|9
1738938290000|2025-02-07 14:24:50|205749.1|205699.1|205746.8|205696.8|205749.1|205699.1|205746.8|205696.8|2
1738938300000|2025-02-07 14:25:00|205754.8|205704.8|205801.3|205751.3|205806.4|205756.4|205754.8|205704.8|9
1738938310000|2025-02-07 14:25:10|205807.5|205757.5|205817.6|205767.6|205841.5|205791.5|205801.7|205751.7|16
1738938320000|2025-02-07 14:25:20|205815.4|205765.4|205815.4|205765.4|205815.4|205765.4|205811.9|205761.9|10
1738938330000|2025-02-07 14:25:30|205817.3|205767.3|205832.5|205742.5|205832.5|205772.3|205788|205738|17
1738938340000|2025-02-07 14:25:40|205826.6|205736.6|205794.2|205704.2|205829.8|205739.8|205752.4|205671.5|18
1738938350000|2025-02-07 14:25:50|205796.2|205706.2|205778.3|205688.3|205796.2|205706.2|205773.5|205683.5|14
1738938360000|2025-02-07 14:26:00|205779.8|205689.8|205775|205725|205795|205725|205775|205689.8|11
1738938370000|2025-02-07 14:26:10|205775.6|205725.6|205777.1|205727.1|205777.1|205727.1|205775.1|205725.1|9
1738938380000|2025-02-07 14:26:20|205777.2|205727.2|205775.8|205725.8|205777.2|205727.2|205769.6|205719.6|4
1738938390000|2025-02-07 14:26:30|205777.6|205727.6|205777.3|205727.3|205777.6|205727.6|205777.3|205727.3|2
1738938400000|2025-02-07 14:26:40|205777.6|205727.6|205778.2|205728.2|205778.2|205728.2|205777.6|205727.6|2
1738938410000|2025-02-07 14:26:50|205777.6|205727.6|205773.3|205723.3|205777.6|205727.6|205765.9|205715.9|16
1738938420000|2025-02-07 14:27:00|205774|205724|205849.9|205799.9|205855.1|205805.1|205774|205724|23
1738938430000|2025-02-07 14:27:10|205848.1|205798.1|205875.7|205825.7|205898.5|205826.1|205848.1|205794.8|17
1738938440000|2025-02-07 14:27:20|205877.2|205827.2|205873.7|205823.7|205877.5|205827.5|205873.7|205823.7|6
1738938450000|2025-02-07 14:27:30|205880.9|205830.9|205856.5|205806.5|205880.9|205830.9|205849.6|205799.6|13
1738938460000|2025-02-07 14:27:40|205849|205799|205852.8|205802.8|205858.2|205808.2|205846.5|205796.5|10
1738938470000|2025-02-07 14:27:50|205852.7|205802.7|205852.6|205802.6|205852.7|205802.7|205849.9|205799.9|5
1738938480000|2025-02-07 14:28:00|205846.5|205796.5|205837.9|205787.9|205853.1|205803.1|205829.9|205779.9|8
1738938490000|2025-02-07 14:28:10|205835.9|205785.9|205773.8|205683.8|205835.9|205785.9|205768|205683.8|17
1738938500000|2025-02-07 14:28:20|205772.7|205682.7|205740.5|205650.5|205772.7|205682.7|205718|205650.5|18
1738938510000|2025-02-07 14:28:30|205745.4|205655.4|205741.5|205651.5|205745.4|205655.4|205739.8|205649.8|7
1738938520000|2025-02-07 14:28:40|205741.1|205651.1|205691.9|205601.9|205742.7|205652.7|205691.9|205601.9|10
1738938530000|2025-02-07 14:28:50|205689.5|205599.5|205697.6|205607.6|205701.7|205611.7|205689.5|205599.5|8
1738938540000|2025-02-07 14:29:00|205689.4|205599.4|205649.7|205559.7|205689.4|205599.4|205628.6|205538.6|19
1738938550000|2025-02-07 14:29:10|205650.5|205560.5|205622|205532|205650.5|205560.5|205611.8|205521.8|16
1738938560000|2025-02-07 14:29:20|205618.4|205528.4|205618.4|205528.4|205618.4|205528.4|205618.4|205528.4|1
1738938570000|2025-02-07 14:29:30|205612.8|205522.8|205615.5|205525.5|205616.1|205526.1|205612.8|205522.8|3
1738938580000|2025-02-07 14:29:40|205617.4|205527.4|205604|205514|205617.4|205527.4|205604|205514|3
1738938590000|2025-02-07 14:29:50|205611.1|205521.1|205611.4|205521.4|205611.4|205521.4|205611.1|205521.1|2
1738938600000|2025-02-07 14:30:00|205610.8|205520.8|205619.2|205529.2|205621.8|205531.8|205600.2|205510.2|20
1738938610000|2025-02-07 14:30:10|205622.6|205532.6|205623.3|205533.3|205628|205538|205610.1|205520.1|14
1738938620000|2025-02-07 14:30:20|205620.2|205530.2|205581.1|205491.1|205627.3|205537.3|205581.1|205491.1|21
1738938630000|2025-02-07 14:30:30|205588.1|205498.1|205555.2|205505.2|205605.8|205555.8|205541.2|205491.2|25
1738938640000|2025-02-07 14:30:40|205553.5|205503.5|205592.5|205542.5|205593.4|205543.4|205551.4|205501.4|13
1738938650000|2025-02-07 14:30:50|205594.1|205544.1|205650.8|205560.8|205655.3|205565.3|205592.6|205542.6|24
1738938660000|2025-02-07 14:31:00|205653.6|205563.6|205611|205561|205653.6|205566.5|205596.8|205534.2|26
1738938670000|2025-02-07 14:31:10|205611.8|205561.8|205639.7|205589.7|205652.4|205589.7|205604.4|205554.4|19
1738938680000|2025-02-07 14:31:20|205633.4|205583.4|205631.2|205581.2|205638.6|205588.6|205614|205564|14
1738938690000|2025-02-07 14:31:30|205633.4|205583.4|205607.2|205557.2|205634.2|205584.2|205599.6|205549.6|12
1738938700000|2025-02-07 14:31:40|205603.6|205553.6|205642.4|205592.4|205642.4|205592.4|205593.6|205543.6|15
1738938710000|2025-02-07 14:31:50|205644.1|205594.1|205640.1|205590.1|205644.1|205594.1|205640.1|205590.1|7
1738938720000|2025-02-07 14:32:00|205639.3|205589.3|205630|205580|205642.3|205592.3|205603.9|205553.9|16
1738938730000|2025-02-07 14:32:10|205628.8|205578.8|205631.5|205581.5|205634.5|205584.5|205627.8|205577.8|14
1738938740000|2025-02-07 14:32:20|205633.3|205583.3|205651.1|205601.1|205652.6|205602.6|205633.3|205583.3|6
1738938750000|2025-02-07 14:32:30|205649.6|205599.6|205648.8|205598.8|205651.6|205601.6|205641.2|205591.2|12
1738938760000|2025-02-07 14:32:40|205649.7|205599.7|205648|205598|205650.2|205600.2|205643.2|205593.2|22
1738938770000|2025-02-07 14:32:50|205655.4|205605.4|205671.9|205621.9|205671.9|205621.9|205651.2|205601.2|17
1738938780000|2025-02-07 14:33:00|205673.9|205623.9|205670|205620|205673.9|205623.9|205670|205620|3
1738938790000|2025-02-07 14:33:10|205671.5|205621.5|205689.3|205639.3|205689.3|205639.3|205671.5|205621.5|10
1738938800000|2025-02-07 14:33:20|205678.2|205628.2|205692.6|205642.6|205692.6|205642.6|205678.2|205628.2|25
1738938810000|2025-02-07 14:33:30|205691.4|205641.4|205716.8|205666.8|205738.6|205669|205691.4|205641.3|16
1738938820000|2025-02-07 14:33:40|205714.2|205664.2|205692.4|205642.4|205714.2|205664.2|205683.7|205633.7|18
1738938830000|2025-02-07 14:33:50|205677.3|205627.3|205707.8|205617.8|205707.8|205635.7|205677.3|205612.2|12
1738938840000|2025-02-07 14:34:00|205705|205615|205663.4|205613.4|205713.8|205623.8|205656.1|205591.8|20
1738938850000|2025-02-07 14:34:10|205664.6|205614.6|205666.1|205616.1|205690.3|205620.8|205663.9|205588.5|15
1738938860000|2025-02-07 14:34:20|205666.4|205616.4|205670.3|205620.3|205670.3|205620.3|205666.4|205616.4|2
1738938870000|2025-02-07 14:34:30|205689.5|205599.5|205670.6|205620.6|205690.5|205623.3|205670.6|205596.4|10
1738938880000|2025-02-07 14:34:40|205672.1|205622.1|205629.4|205539.4|205673.2|205623.2|205622.3|205532.3|22
1738938890000|2025-02-07 14:34:50|205627.5|205537.5|205625.3|205535.3|205629.9|205539.9|205619|205529|9
1738938900000|2025-02-07 14:35:00|205616|205526|205667.8|205577.8|205670.5|205580.5|205614.8|205524.8|25
1738938910000|2025-02-07 14:35:10|205668|205578|205687.5|205536.8|205687.5|205578|205654|205536.8|12
1738938920000|2025-02-07 14:35:20|205656.2|205566.2|205659|205569|205672.9|205582.9|205655.5|205565.5|14
1738938930000|2025-02-07 14:35:30|205677|205587|205677.5|205587.5|205677.5|205587.5|205677|205587|4
1738938940000|2025-02-07 14:35:40|205682.5|205592.5|205710.1|205620.1|205710.1|205620.1|205666|205576|13
1738938950000|2025-02-07 14:35:50|205706.5|205616.5|205697.2|205607.2|205706.5|205616.5|205697.2|205607.2|6
1738938960000|2025-02-07 14:36:00|205706.2|205616.2|205667.1|205577.1|205709.7|205619.7|205660.4|205570.4|13
1738938970000|2025-02-07 14:36:10|205676.4|205586.4|205680.1|205590.1|205684|205594|205666.9|205576.9|15
1738938980000|2025-02-07 14:36:20|205698.4|205608.4|205699.3|205609.3|205700.1|205610.1|205696.4|205606.4|4
1738938990000|2025-02-07 14:36:30|205693.9|205603.9|205700|205610|205707.5|205617.5|205691.2|205601.2|11
1738939000000|2025-02-07 14:36:40|205693.9|205603.9|205703.5|205613.5|205708|205618|205693.9|205603.9|5
1738939010000|2025-02-07 14:36:50|205708|205618|205706.4|205616.4|205708|205618|205700.6|205610.6|7
1738939020000|2025-02-07 14:37:00|205699.6|205609.6|205707.3|205617.3|205707.3|205617.3|205698.2|205608.2|4
1738939040000|2025-02-07 14:37:20|205710.2|205620.2|205707.6|205617.6|205710.2|205620.2|205707.5|205617.5|3
1738939050000|2025-02-07 14:37:30|205702.6|205612.6|205742|205652|205742|205652|205702.6|205612.6|6
1738939060000|2025-02-07 14:37:40|205737.6|205647.6|205683.8|205593.8|205740.9|205650.9|205679.6|205589.6|10
1738939070000|2025-02-07 14:37:50|205685.9|205595.9|205665.8|205575.8|205707|205620.3|205664.3|205574.3|18
1738939080000|2025-02-07 14:38:00|205663.1|205573.1|205628.4|205538.4|205671.7|205581.7|205614.1|205524.1|22
1738939090000|2025-02-07 14:38:10|205625.7|205535.7|205591.3|205541.3|205630.1|205549.9|205591.3|205523.5|18
1738939100000|2025-02-07 14:38:20|205600|205550|205618.8|205528.8|205629.1|205550|205590.7|205528.3|17
1738939110000|2025-02-07 14:38:30|205625.4|205535.4|205562.7|205512.7|205625.4|205553|205562.7|205512.7|18
1738939120000|2025-02-07 14:38:40|205561.6|205511.6|205616.9|205526.9|205620.4|205544.8|205561.6|205511.6|25
1738939130000|2025-02-07 14:38:50|205615.5|205525.5|205611.6|205521.6|205619.6|205544|205582.9|205520|21
1738939140000|2025-02-07 14:39:00|205574.7|205524.7|205568.5|205518.5|205599.7|205524.7|205563.1|205498.7|22
1738939150000|2025-02-07 14:39:10|205567.3|205517.3|205596.5|205546.5|205617.2|205546.5|205567.3|205517.3|10
1738939160000|2025-02-07 14:39:20|205598|205548|205629.1|205579.1|205644.6|205590|205598|205548|20
1738939170000|2025-02-07 14:39:30|205628.9|205578.9|205644.6|205594.6|205645.5|205595.5|205627.6|205577.6|16
1738939180000|2025-02-07 14:39:40|205647.2|205597.2|205646.5|205596.5|205649.4|205599.4|205598.4|205548.4|21
1738939190000|2025-02-07 14:39:50|205639.7|205589.7|205644.6|205594.6|205647.4|205597.4|205639.7|205589.7|5
1738939200000|2025-02-07 14:40:00|205647.2|205597.2|205647|205597|205647.2|205597.2|205645|205595|3
1738939210000|2025-02-07 14:40:10|205649.1|205599.1|205644.6|205594.6|205649.1|205599.1|205639.8|205589.8|7
1738939220000|2025-02-07 14:40:20|205646.4|205596.4|205644.9|205594.9|205646.4|205596.4|205644.9|205594.9|2
1738939230000|2025-02-07 14:40:30|205646.3|205596.3|205646.3|205596.3|205646.3|205596.3|205646.3|205596.3|1
1738939250000|2025-02-07 14:40:50|205643.1|205593.1|205645.2|205595.2|205647.6|205597.6|205639.8|205589.8|9
1738939260000|2025-02-07 14:41:00|205641.7|205591.7|205643|205593|205645.5|205595.5|205641.7|205591.7|6
1738939270000|2025-02-07 14:41:10|205635.2|205585.2|205641.9|205551.9|205651.4|205585.2|205593.8|205530.4|9
1738939280000|2025-02-07 14:41:20|205645.6|205555.6|205643.6|205553.6|205651.1|205561.1|205641.1|205551.1|9
1738939290000|2025-02-07 14:41:30|205641.4|205551.4|205667|205577|205667|205577|205641.4|205551.4|13
1738939300000|2025-02-07 14:41:40|205665.9|205575.9|205662.1|205572.1|205668.4|205578.4|205657.8|205567.8|18
1738939310000|2025-02-07 14:41:50|205657.3|205567.3|205663.4|205573.4|205665.5|205575.5|205657.3|205567.3|6
1738939320000|2025-02-07 14:42:00|205665.4|205575.4|205663.6|205573.6|205667.3|205577.3|205659.1|205569.1|10
1738939330000|2025-02-07 14:42:10|205658.6|205568.6|205651|205561|205663.6|205573.6|205651|205561|4
1738939340000|2025-02-07 14:42:20|205663.6|205573.6|205663.6|205573.6|205663.6|205573.6|205663.6|205573.6|1
1738939350000|2025-02-07 14:42:30|205662.5|205572.5|205645.2|205555.2|205662.5|205572.5|205617.9|205527.9|13
1738939360000|2025-02-07 14:42:40|205647.4|205557.4|205651|205561|205664.1|205574.1|205646.9|205556.9|14
1738939370000|2025-02-07 14:42:50|205655.5|205565.5|205650.1|205560.1|205669.4|205579.4|205650.1|205560.1|21
1738939380000|2025-02-07 14:43:00|205631.5|205581.5|205630.7|205580.7|205634.6|205584.6|205629|205579|13
1738939390000|2025-02-07 14:43:10|205629.2|205579.2|205623.7|205573.7|205634.7|205584.7|205623.7|205573.7|7
1738939400000|2025-02-07 14:43:20|205622.2|205572.2|205600.4|205550.4|205622.2|205572.2|205600.4|205550.4|11
1738939410000|2025-02-07 14:43:30|205597.9|205547.9|205616.1|205566.1|205640.2|205590.2|205597.9|205547.9|13
1738939420000|2025-02-07 14:43:40|205619.6|205569.6|205605.2|205555.2|205619.6|205569.6|205599.3|205549.3|11
1738939430000|2025-02-07 14:43:50|205605.7|205555.7|205601.6|205551.6|205605.7|205555.7|205595.9|205545.9|9
1738939440000|2025-02-07 14:44:00|205596.7|205546.7|205613.3|205563.3|205615.4|205565.4|205591.2|205541.2|17
1738939450000|2025-02-07 14:44:10|205608.2|205558.2|205643.2|205593.2|205649.4|205599.4|205607.4|205557.4|18
1738939460000|2025-02-07 14:44:20|205648.8|205598.8|205662.6|205572.6|205662.8|205600.5|205642.2|205572.6|7
1738939470000|2025-02-07 14:44:30|205663.7|205573.7|205661.1|205571.1|205663.7|205573.7|205661.1|205571.1|4
1738939480000|2025-02-07 14:44:40|205661.9|205571.9|205666.9|205576.9|205672.2|205582.2|205660.9|205570.9|7
1738939500000|2025-02-07 14:45:00|205669.1|205579.1|205669.4|205579.4|205679|205589|205667.9|205577.9|13
1738939510000|2025-02-07 14:45:10|205668.9|205578.9|205670.7|205580.7|205677.1|205587.1|205668.9|205578.9|4
1738939520000|2025-02-07 14:45:20|205669.4|205579.4|205638.8|205588.8|205675.6|205612.3|205638.8|205571.4|15
1738939530000|2025-02-07 14:45:30|205641.9|205591.9|205655.1|205565.1|205661.3|205593.2|205637.2|205565.1|20
1738939540000|2025-02-07 14:45:40|205655.3|205565.3|205648.4|205558.4|205655.3|205565.3|205647.6|205557.6|8
1738939550000|2025-02-07 14:45:50|205652.4|205562.4|205657.9|205567.9|205657.9|205567.9|205648.4|205558.4|11
1738939560000|2025-02-07 14:46:00|205656.1|205566.1|205706.8|205616.8|205707.8|205633|205656.1|205566.1|20
1738939570000|2025-02-07 14:46:10|205704.4|205614.4|205705.4|205615.4|205716.2|205626.2|205700.8|205610.8|26
1738939580000|2025-02-07 14:46:20|205704.5|205614.5|205696.8|205606.8|205705.4|205622.5|205669.6|205601.2|19
1738939590000|2025-02-07 14:46:30|205695|205605|205691.9|205601.9|205696.5|205620.1|205668.6|205590|14
1738939600000|2025-02-07 14:46:40|205689|205599|205683.5|205593.5|205692|205620.8|205651|205593.5|12
1738939610000|2025-02-07 14:46:50|205692|205602|205668.5|205578.5|205692|205602|205668.5|205578.5|6
1738939620000|2025-02-07 14:47:00|205691.7|205601.7|205692|205602|205694.3|205604.3|205669.3|205579.3|14
1738939630000|2025-02-07 14:47:10|205686.5|205596.5|205678|205588|205690.7|205600.7|205670.6|205580.6|14
1738939640000|2025-02-07 14:47:20|205680.2|205590.2|205721.3|205631.3|205721.3|205631.3|205680.2|205590.2|9
1738939650000|2025-02-07 14:47:30|205719.9|205629.9|205715.3|205625.3|205723.5|205633.5|205712.8|205622.8|12
1738939660000|2025-02-07 14:47:40|205715.5|205625.5|205720.2|205630.2|205720.2|205630.2|205715.5|205625.5|4
1738939670000|2025-02-07 14:47:50|205715.8|205625.8|205700.2|205610.2|205719.3|205629.3|205700.2|205610.2|12
1738939680000|2025-02-07 14:48:00|205708|205618|205639.2|205549.2|205711.4|205621.4|205633.9|205543.9|14
1738939690000|2025-02-07 14:48:10|205641.5|205551.5|205632.6|205542.6|205641.5|205551.5|205619|205529|10
1738939700000|2025-02-07 14:48:20|205623.9|205533.9|205620.5|205530.5|205623.9|205533.9|205617.5|205527.5|4
1738939710000|2025-02-07 14:48:30|205618.9|205528.9|205618.9|205528.9|205618.9|205528.9|205618.9|205528.9|1
1738939720000|2025-02-07 14:48:40|205614.6|205524.6|205520.5|205430.5|205614.6|205524.6|205520.5|205430.5|21
1738939730000|2025-02-07 14:48:50|205522.6|205432.6|205504.7|205414.7|205522.6|205432.6|205495.7|205405.7|13
1738939740000|2025-02-07 14:49:00|205509.6|205419.6|205472.5|205382.5|205509.6|205419.6|205472.5|205382.5|18
1738939750000|2025-02-07 14:49:10|205469|205379|205432.2|205342.2|205469|205379|205432.2|205342.2|11
1738939760000|2025-02-07 14:49:20|205441.5|205351.5|205480.9|205390.9|205482.6|205392.6|205439.3|205349.3|20
1738939770000|2025-02-07 14:49:30|205480.7|205390.7|205482.1|205392.1|205482.3|205392.3|205477.5|205387.5|9
1738939780000|2025-02-07 14:49:40|205483.9|205393.9|205440.4|205350.4|205483.9|205393.9|205433.1|205343.1|21
1738939790000|2025-02-07 14:49:50|205439.3|205349.3|205406.1|205316.1|205440.4|205350.4|205399.4|205309.4|19
1738939800000|2025-02-07 14:50:00|205399.1|205309.1|205421.8|205331.8|205434.2|205344.2|205391.3|205301.3|25
1738939810000|2025-02-07 14:50:10|205421.1|205331.1|205463.9|205373.9|205463.9|205373.9|205414.5|205324.5|18
1738939820000|2025-02-07 14:50:20|205463.1|205373.1|205447.4|205357.4|205469.1|205379.1|205434.8|205344.8|20
1738939830000|2025-02-07 14:50:30|205414|205324|205407|205317|205418.7|205328.7|205402|205312|14
1738939840000|2025-02-07 14:50:40|205406.6|205316.6|205405.7|205315.7|205408.9|205318.9|205400.6|205310.6|10
1738939850000|2025-02-07 14:50:50|205405.2|205315.2|205435.3|205345.3|205437.9|205347.9|205396.9|205306.9|14
1738939860000|2025-02-07 14:51:00|205436.7|205346.7|205446.8|205356.8|205446.8|205356.8|205436.7|205346.7|4
1738939870000|2025-02-07 14:51:10|205447.9|205357.9|205446.3|205356.3|205454.7|205364.7|205444.1|205354.1|15
1738939880000|2025-02-07 14:51:20|205445.7|205355.7|205443.1|205353.1|205445.7|205355.7|205442.3|205352.3|8
1738939890000|2025-02-07 14:51:30|205443.7|205353.7|205441.8|205351.8|205443.7|205353.7|205441.8|205351.8|3
1738939900000|2025-02-07 14:51:40|205439.2|205349.2|205379.2|205329.2|205439.2|205349.2|205377.5|205327.5|5
1738939910000|2025-02-07 14:51:50|205380.2|205330.2|205373.9|205323.9|205399.6|205349.6|205371.6|205321.6|16
1738939920000|2025-02-07 14:52:00|205375.5|205325.5|205362.5|205312.5|205377.1|205327.1|205354|205304|20
1738939930000|2025-02-07 14:52:10|205364.4|205314.4|205302.1|205212.1|205364.4|205314.4|205282.7|205192.7|20
1738939940000|2025-02-07 14:52:20|205304.4|205214.4|205307.5|205217.5|205314.7|205224.7|205303.3|205213.3|10
1738939950000|2025-02-07 14:52:30|205302.5|205212.5|205278.6|205188.6|205302.5|205212.5|205273.3|205183.3|12
1738939960000|2025-02-07 14:52:40|205279.4|205189.4|205269.5|205179.5|205288.3|205198.3|205247.4|205157.4|16
1738939970000|2025-02-07 14:52:50|205266.3|205176.3|205269.2|205179.2|205272.4|205182.4|205266.3|205176.3|6
1738939980000|2025-02-07 14:53:00|205273.9|205183.9|205272.2|205182.2|205273.9|205183.9|205268|205178|5
1738939990000|2025-02-07 14:53:10|205282.7|205192.7|205315.9|205225.9|205316.3|205226.3|205282.7|205192.7|12
1738940000000|2025-02-07 14:53:20|205311.6|205221.6|205295.3|205205.3|205311.6|205221.6|205295.3|205205.3|6
1738940010000|2025-02-07 14:53:30|205297.5|205207.5|205302.8|205212.8|205305.6|205215.6|205297.5|205207.5|8
1738940020000|2025-02-07 14:53:40|205311.1|205221.1|205304.7|205214.7|205311.2|205221.2|205302|205212|9
1738940030000|2025-02-07 14:53:50|205302|205212|205297.7|205207.7|205302.5|205212.5|205281|205191|13
1738940040000|2025-02-07 14:54:00|205292.4|205202.4|205294.8|205204.8|205307.5|205217.5|205292.4|205202.4|11
1738940050000|2025-02-07 14:54:10|205302.1|205212.1|205278.2|205188.2|205305.8|205215.8|205264.9|205174.9|16
1738940060000|2025-02-07 14:54:20|205283.7|205193.7|205268|205178|205283.7|205193.7|205264.1|205174.1|6
1738940070000|2025-02-07 14:54:30|205267.2|205177.2|205267.2|205177.2|205267.2|205177.2|205267.2|205177.2|1
1738940080000|2025-02-07 14:54:40|205270.1|205180.1|205270.1|205180.1|205270.1|205180.1|205270.1|205180.1|1
1738940090000|2025-02-07 14:54:50|205272.2|205182.2|205253.3|205203.3|205272.2|205203.3|205253.3|205182.2|2
1738940100000|2025-02-07 14:55:00|205257|205207|205284.2|205194.2|205284.6|205212.4|205257|205184.9|10
1738940110000|2025-02-07 14:55:10|205278.8|205188.8|205252.7|205202.7|205285.3|205209.4|205249.4|205188.8|11
1738940120000|2025-02-07 14:55:20|205249.5|205199.5|205195.8|205105.8|205251.6|205199.5|205152.3|205094.1|19
1738940130000|2025-02-07 14:55:30|205197.8|205107.8|205173.1|205083.1|205197.8|205107.8|205133|205060.5|24
1738940140000|2025-02-07 14:55:40|205178.5|205088.5|205171|205081|205178.5|205088.5|205171|205081|4
1738940150000|2025-02-07 14:55:50|205162.1|205072.1|205131.5|205041.5|205162.1|205072.1|205125.4|205035.4|12
1738940160000|2025-02-07 14:56:00|205130.1|205040.1|205176.2|205086.2|205190.2|205100.2|205130.1|205040.1|9
1738940170000|2025-02-07 14:56:10|205183.3|205093.3|205229.1|205139.1|205229.1|205139.1|205183.3|205093.3|15
1738940180000|2025-02-07 14:56:20|205228.2|205138.2|205144.9|205054.9|205228.2|205138.2|205134.7|205044.7|8
1738940190000|2025-02-07 14:56:30|205143|205053|205143.1|205053.1|205143.6|205053.6|205139.5|205049.5|4
1738940200000|2025-02-07 14:56:40|205140.7|205050.7|205140.2|205050.2|205149.8|205059.8|205140.2|205050.2|13
1738940210000|2025-02-07 14:56:50|205148.5|205058.5|205133.7|205043.7|205148.5|205058.5|205127.9|205037.9|7
1738940220000|2025-02-07 14:57:00|205127.9|205037.9|205142.1|205052.1|205142.1|205052.1|205127.9|205037.9|8
1738940230000|2025-02-07 14:57:10|205137.5|205047.5|205177.7|205087.7|205177.7|205087.7|205137.5|205047.5|10
1738940240000|2025-02-07 14:57:20|205181.3|205091.3|205178|205088|205181.3|205091.3|205178|205088|4
1738940250000|2025-02-07 14:57:30|205177.3|205087.3|205185|205095|205185|205095|205172.6|205082.6|7
1738940260000|2025-02-07 14:57:40|205184.9|205094.9|205184.9|205094.9|205184.9|205094.9|205184.9|205094.9|1
1738940280000|2025-02-07 14:58:00|205182.5|205092.5|205162.5|205112.5|205187.7|205112.5|205162.5|205092.5|5
1738940290000|2025-02-07 14:58:10|205160.2|205110.2|205183.3|205093.3|205183.3|205112.5|205160.2|205093.3|3
1738940300000|2025-02-07 14:58:20|205182.6|205092.6|205177.7|205127.7|205182.6|205127.7|205172.5|205092.6|5
1738940310000|2025-02-07 14:58:30|205177.9|205127.9|205177.9|205127.9|205177.9|205127.9|205177.9|205127.9|1
1738940320000|2025-02-07 14:58:40|205186.6|205136.6|205161|205111|205190.9|205140.9|205158.7|205108.7|12
1738940330000|2025-02-07 14:58:50|205159.3|205109.3|205182.2|205132.2|205182.2|205132.2|205159.3|205109.3|6
1738940340000|2025-02-07 14:59:00|205178.4|205128.4|205264.6|205174.6|205267.5|205177.5|205175.2|205120.5|13
1738940350000|2025-02-07 14:59:10|205265.3|205175.3|205263.9|205173.9|205272.6|205208.3|205258.3|205171.7|10
1738940360000|2025-02-07 14:59:20|205267.1|205177.1|205249.9|205159.9|205270.2|205180.2|205207|205117|15
1738940370000|2025-02-07 14:59:30|205229.6|205179.6|205253.2|205163.2|205277.1|205209.5|205229.6|205156.5|21
1738940380000|2025-02-07 14:59:40|205255.8|205165.8|205301.4|205139.4|205301.4|205178.9|205255.8|205139.4|7
1738940400000|2025-02-07 15:00:00|205316|205148.9|205415.9|205325.9|205489.7|205338.9|205316|205148.9|28
1738940410000|2025-02-07 15:00:10|205425|205335|205274|205184|205425|205335|205267.8|205177.8|25
1738940420000|2025-02-07 15:00:20|205283.6|205193.6|205369.9|205279.9|205369.9|205279.9|205275.7|205185.7|25
1738940430000|2025-02-07 15:00:30|205374.1|205284.1|205489.7|205399.7|205489.7|205399.7|205374.1|205284.1|27
1738940440000|2025-02-07 15:00:40|205484.4|205394.4|205485|205395|205494|205404|205479.3|205389.3|7
1738940450000|2025-02-07 15:00:50|205474.7|205384.7|205393.1|205303.1|205474.7|205384.7|205360.8|205270.8|23
1738940460000|2025-02-07 15:01:00|205393.5|205303.5|205392.1|205302.1|205393.5|205303.5|205361.5|205271.5|19
1738940470000|2025-02-07 15:01:10|205390.6|205300.6|205368.4|205278.4|205392.1|205302.1|205365.1|205275.1|8
1738940480000|2025-02-07 15:01:20|205379.9|205289.9|205418.3|205328.3|205462|205372|205379.9|205289.9|18
1738940490000|2025-02-07 15:01:30|205413.7|205323.7|205454.1|205364.1|205456.2|205366.2|205413.7|205323.7|19
1738940500000|2025-02-07 15:01:40|205451.1|205361.1|205411.8|205321.8|205451.1|205361.1|205406.3|205316.3|18
1738940510000|2025-02-07 15:01:50|205418|205328|205381.7|205291.7|205418|205328|205360.6|205270.6|16
1738940520000|2025-02-07 15:02:00|205374.6|205284.6|205380.5|205290.5|205384.9|205294.9|205369.3|205279.3|13
1738940530000|2025-02-07 15:02:10|205381|205291|205383.7|205293.7|205385.5|205295.5|205363.6|205273.6|11
1738940540000|2025-02-07 15:02:20|205381.6|205291.6|205380.6|205290.6|205388.2|205298.2|205377.2|205287.2|8
1738940550000|2025-02-07 15:02:30|205374.2|205284.2|205264.6|205174.6|205374.2|205284.2|205264.6|205174.6|24
1738940560000|2025-02-07 15:02:40|205231.4|205141.4|205254.7|205164.7|205262.9|205172.9|205231.4|205141.4|21
1738940570000|2025-02-07 15:02:50|205248.9|205158.9|205239.2|205149.2|205253.3|205163.3|205234.5|205144.5|14
1738940580000|2025-02-07 15:03:00|205233.1|205143.1|205215.5|205125.5|205243.7|205153.7|205192|205102|31
1738940590000|2025-02-07 15:03:10|205215.3|205125.3|205199.8|205109.8|205221.8|205131.8|205190.4|205100.4|23
1738940600000|2025-02-07 15:03:20|205197.9|205107.9|205188.2|205098.2|205210.5|205120.5|205183.3|205093.3|21
1738940610000|2025-02-07 15:03:30|205188.7|205098.7|205185.5|205095.5|205188.7|205098.7|205178.3|205088.3|14
1738940620000|2025-02-07 15:03:40|205185|205095|205184.4|205094.4|205187.2|205097.2|205181.6|205091.6|13
1738940630000|2025-02-07 15:03:50|205184.2|205094.2|205137.3|205087.3|205184.6|205095.1|205135.8|205085.8|19
1738940640000|2025-02-07 15:04:00|205138.6|205088.6|205226.1|205176.1|205226.1|205176.1|205138.6|205088.6|26
1738940650000|2025-02-07 15:04:10|205213.4|205163.4|205247.5|205197.5|205248|205198|205213.4|205163.4|24
1738940660000|2025-02-07 15:04:20|205248.2|205198.2|205280.5|205190.5|205286.7|205210.5|205248.2|205179.2|18
1738940670000|2025-02-07 15:04:30|205277.1|205187.1|205269.5|205179.5|205277.1|205187.1|205253.5|205163.5|27
1738940680000|2025-02-07 15:04:40|205267.5|205177.5|205275|205185|205282.6|205192.6|205265.7|205175.7|22
1738940690000|2025-02-07 15:04:50|205274.6|205184.6|205239.6|205149.6|205274.6|205184.6|205233.4|205143.4|23
1738940700000|2025-02-07 15:05:00|205239.7|205149.7|205252.6|205162.6|205270.4|205180.4|205237|205147|25
1738940710000|2025-02-07 15:05:10|205254.8|205164.8|205317.4|205227.4|205342.6|205252.6|205254.8|205164.8|30
1738940720000|2025-02-07 15:05:20|205320|205230|205315.4|205225.4|205330.4|205260.2|205289.8|205225.4|16
1738940730000|2025-02-07 15:05:30|205318|205228|205323.2|205233.2|205336.3|205260.6|205288.5|205220.5|21
1738940740000|2025-02-07 15:05:40|205309.4|205259.4|205270.9|205180.9|205330.2|205263.2|205270.9|205180.9|22
1738940750000|2025-02-07 15:05:50|205273.3|205183.3|205269.7|205179.7|205284.5|205194.5|205261.9|205171.9|17
1738940760000|2025-02-07 15:06:00|205261.4|205171.4|205250|205160|205269.1|205179.1|205235.9|205145.9|31
1738940770000|2025-02-07 15:06:10|205237.6|205147.6|205220.9|205130.9|205244|205154|205217.6|205127.6|22
1738940780000|2025-02-07 15:06:20|205220.8|205130.8|205241.5|205151.5|205243|205153|205217.6|205127.6|15
1738940790000|2025-02-07 15:06:30|205240.9|205150.9|205226.5|205136.5|205240.9|205150.9|205216.3|205126.3|20
1738940800000|2025-02-07 15:06:40|205223.2|205133.2|205193.6|205103.6|205227.6|205137.6|205179.7|205089.7|20
1738940810000|2025-02-07 15:06:50|205186.1|205096.1|205224.2|205134.2|205227.7|205137.7|205186.1|205096.1|21
1738940820000|2025-02-07 15:07:00|205226.7|205136.7|205251.3|205161.3|205251.3|205161.3|205221.4|205131.4|27
1738940830000|2025-02-07 15:07:10|205248.4|205158.4|205241|205151|205266.3|205176.3|205230|205140|21
1738940840000|2025-02-07 15:07:20|205241.7|205151.7|205247.8|205157.8|205248.2|205158.2|205234.7|205144.7|13
1738940850000|2025-02-07 15:07:30|205248.3|205158.3|205245.5|205155.5|205267.7|205177.7|205234.7|205144.7|20
1738940860000|2025-02-07 15:07:40|205247.9|205157.9|205217|205127|205249.4|205159.4|205216.1|205126.1|14
1738940870000|2025-02-07 15:07:50|205221.7|205131.7|205178.2|205128.2|205221.7|205134|205170.2|205096.2|27
1738940880000|2025-02-07 15:08:00|205180.7|205130.7|205177.1|205127.1|205186.5|205136.5|205177.1|205127.1|12
1738940890000|2025-02-07 15:08:10|205175.5|205125.5|205095.3|205005.3|205175.5|205125.5|205049.7|204959.7|30
1738940900000|2025-02-07 15:08:20|205092.3|205002.3|205131|205041|205141|205051|205091.4|205001.4|23
1738940910000|2025-02-07 15:08:30|205129.9|205039.9|205134.1|205044.1|205140.3|205050.3|205123.2|205033.2|23
1738940920000|2025-02-07 15:08:40|205133.3|205043.3|205098|205008|205133.3|205043.3|205071.1|204981.1|23
1738940930000|2025-02-07 15:08:50|205099.9|205009.9|205115.7|205025.7|205115.7|205025.7|205095.2|205005.2|19
1738940940000|2025-02-07 15:09:00|205115.8|205025.8|205150.6|205060.6|205150.6|205060.6|205114.6|205024.6|24
1738940950000|2025-02-07 15:09:10|205152.6|205062.6|205144.9|205054.9|205153.5|205063.5|205139|205049|18
1738940960000|2025-02-07 15:09:20|205146.8|205056.8|205129.4|205039.4|205146.8|205056.8|205120.9|205030.9|16
1738940970000|2025-02-07 15:09:30|205130.2|205040.2|205142.7|205052.7|205147.2|205057.2|205130.2|205040.2|17
1738940980000|2025-02-07 15:09:40|205144.1|205054.1|205096.6|205006.6|205145.6|205055.6|205081.6|204991.6|18
1738940990000|2025-02-07 15:09:50|205096|205006|205121.1|205031.1|205121.1|205031.1|205082.4|204992.4|19
1738941000000|2025-02-07 15:10:00|205121.7|205031.7|205132.7|205042.7|205133.9|205043.9|205121.7|205031.7|14
1738941010000|2025-02-07 15:10:10|205127.6|205037.6|205133.1|205043.1|205133.1|205043.1|205124|205034|18
1738941020000|2025-02-07 15:10:20|205132.4|205042.4|205175|205085|205177.5|205087.5|205129.3|205039.3|22
1738941030000|2025-02-07 15:10:30|205175.6|205085.6|205188.5|205098.5|205195.1|205105.1|205174.9|205084.9|28
1738941040000|2025-02-07 15:10:40|205191.4|205101.4|205217.8|205127.8|205217.8|205127.8|205178.5|205088.5|27
1738941050000|2025-02-07 15:10:50|205221.3|205131.3|205277|205187|205290.9|205200.9|205221|205131|24
1738941060000|2025-02-07 15:11:00|205279.1|205189.1|205264.8|205174.8|205279.1|205189.1|205258.6|205168.6|21
1738941070000|2025-02-07 15:11:10|205266.8|205176.8|205270.4|205180.4|205281.4|205191.4|205260.6|205170.6|23
1738941080000|2025-02-07 15:11:20|205265.2|205175.2|205265.3|205215.3|205294.7|205219|205251.6|205175.2|17
1738941090000|2025-02-07 15:11:30|205291.9|205201.9|205316.8|205226.8|205321|205239.8|205287.1|205201.9|19
1738941100000|2025-02-07 15:11:40|205316.5|205226.5|205307.7|205217.7|205317.8|205235.5|205285.5|205209|19
1738941110000|2025-02-07 15:11:50|205305.6|205215.6|205327.3|205237.3|205327.3|205237.3|205298.5|205208.5|14
1738941120000|2025-02-07 15:12:00|205328.8|205238.8|205317.8|205227.8|205331.1|205241.1|205307.1|205217.1|22
1738941130000|2025-02-07 15:12:10|205325|205235|205306.5|205216.5|205327.8|205237.8|205266.2|205176.2|30
1738941140000|2025-02-07 15:12:20|205305.9|205215.9|205313.5|205223.5|205313.5|205223.5|205299.7|205209.7|20
1738941150000|2025-02-07 15:12:30|205327.7|205237.7|205312.9|205222.9|205328.4|205238.4|205307|205217|26
1738941160000|2025-02-07 15:12:40|205316.5|205226.5|205314.9|205224.9|205319.6|205229.6|205305.8|205215.8|22
1738941170000|2025-02-07 15:12:50|205315.5|205225.5|205273.1|205183.1|205316|205226|205269.5|205179.5|21
1738941180000|2025-02-07 15:13:00|205282.6|205192.6|205272.7|205182.7|205287.7|205197.7|205267.3|205177.3|19
1738941190000|2025-02-07 15:13:10|205272|205182|205255.3|205165.3|205275.2|205185.2|205246.8|205156.8|17
1738941200000|2025-02-07 15:13:20|205256.7|205166.7|205270.8|205180.8|205274.8|205184.8|205256.7|205166.7|15
1738941210000|2025-02-07 15:13:30|205271.8|205181.8|205274.1|205184.1|205274.3|205184.3|205259.4|205169.4|15
1738941220000|2025-02-07 15:13:40|205274.7|205184.7|205275.7|205185.7|205296.7|205206.7|205269.8|205179.8|14
1738941230000|2025-02-07 15:13:50|205274.4|205184.4|205288.7|205198.7|205289.2|205199.2|205268.5|205178.5|22
1738941240000|2025-02-07 15:14:00|205286.5|205196.5|205269.5|205179.5|205290.9|205200.9|205265.1|205175.1|16
1738941250000|2025-02-07 15:14:10|205260.8|205210.8|205262.4|205212.4|205289|205215.8|205253.1|205177.2|22
1738941260000|2025-02-07 15:14:20|205251.9|205201.9|205261.5|205211.5|205269.3|205219.3|205250.4|205200.4|20
1738941270000|2025-02-07 15:14:30|205262.3|205212.3|205258.8|205208.8|205267.8|205217.8|205247.9|205197.9|15
1738941280000|2025-02-07 15:14:40|205255.8|205205.8|205256.9|205206.9|205258.5|205208.5|205245.9|205195.9|7
1738941290000|2025-02-07 15:14:50|205259.4|205209.4|205248.1|205198.1|205265.9|205215.9|205248.1|205198.1|26
1738941300000|2025-02-07 15:15:00|205258.3|205208.3|205256.6|205206.6|205264.2|205214.2|205247.3|205197.3|14
1738941310000|2025-02-07 15:15:10|205248.1|205198.1|205196|205106|205260.1|205210.1|205183.5|205093.5|27
1738941320000|2025-02-07 15:15:20|205198.1|205108.1|205211.8|205121.8|205215.6|205125.6|205198.1|205108.1|15
1738941330000|2025-02-07 15:15:30|205207.4|205117.4|205198|205108|205207.4|205136.7|205170.4|205099.5|25
1738941340000|2025-02-07 15:15:40|205182.2|205132.2|205177.3|205127.3|205198.2|205132.2|205176.9|205106.1|17
1738941350000|2025-02-07 15:15:50|205196.1|205106.1|205182.1|205132.1|205196.1|205132.1|205170|205106|18
1738941360000|2025-02-07 15:16:00|205188.5|205138.5|205177.3|205127.3|205188.8|205138.8|205173.1|205123.1|17
1738941370000|2025-02-07 15:16:10|205178|205128|205129.7|205039.7|205178|205128|205107.1|205017.1|24
1738941380000|2025-02-07 15:16:20|205125|205035|205130.8|205040.8|205133.6|205043.6|205120|205030|12
1738941390000|2025-02-07 15:16:30|205126.8|205036.8|205137.5|205047.5|205143.6|205053.6|205126.8|205036.8|14
1738941400000|2025-02-07 15:16:40|205134.6|205044.6|205137.9|205047.9|205156.1|205066.1|205134.6|205044.6|10
1738941410000|2025-02-07 15:16:50|205136.9|205046.9|205131.1|205041.1|205136.9|205046.9|205128.4|205038.4|8
1738941420000|2025-02-07 15:17:00|205135.7|205045.7|205130.9|205040.9|205135.7|205045.7|205130.9|205040.9|6
1738941430000|2025-02-07 15:17:10|205133|205043|205177.2|205087.2|205177.2|205087.2|205133|205043|8
1738941440000|2025-02-07 15:17:20|205176|205086|205176.8|205086.8|205181.8|205091.8|205174.5|205084.5|21
1738941450000|2025-02-07 15:17:30|205175.4|205085.4|205177.4|205087.4|205177.4|205087.4|205175.4|205085.4|4
1738941460000|2025-02-07 15:17:40|205173.8|205083.8|205169.5|205079.5|205173.8|205083.8|205169|205079|5
1738941470000|2025-02-07 15:17:50|205168.8|205078.8|205168.8|205078.8|205168.8|205078.8|205168.8|205078.8|1
1738941480000|2025-02-07 15:18:00|205169|205079|205128.2|205038.2|205173.3|205083.3|205100.4|205010.4|13
1738941490000|2025-02-07 15:18:10|205130.9|205040.9|205144.1|205054.1|205144.1|205054.1|205129.2|205039.2|13
1738941500000|2025-02-07 15:18:20|205137.4|205047.4|205146.7|205056.7|205150.3|205060.3|205133.9|205043.9|17
1738941510000|2025-02-07 15:18:30|205146.2|205056.2|205143.6|205053.6|205151.5|205061.5|205140.9|205050.9|16
1738941520000|2025-02-07 15:18:40|205142.4|205052.4|205144.3|205054.3|205147.2|205057.2|205142.4|205052.4|6
1738941530000|2025-02-07 15:18:50|205142.7|205052.7|205061.1|204971.1|205147.8|205057.8|205054|204964|18
1738941540000|2025-02-07 15:19:00|205061.4|204971.4|205059|204969|205068.3|204978.3|205052.4|204962.4|26
1738941550000|2025-02-07 15:19:10|205059.4|204969.4|205081.9|204991.9|205084.9|204994.9|205056.2|204966.2|22
1738941560000|2025-02-07 15:19:20|205082|204992|205059.4|204969.4|205089.7|204999.7|205027.5|204969.3|22
1738941570000|2025-02-07 15:19:30|205059.7|204969.7|205060.6|204970.6|205063.7|204994.7|205035.7|204966.4|19
1738941580000|2025-02-07 15:19:40|205060.1|204970.1|205043.9|204993.9|205060.4|204995.9|205036.5|204968.5|17
1738941590000|2025-02-07 15:19:50|205054.6|204964.6|205063.9|204973.9|205087.2|204997.2|205054.6|204964.6|22
1738941600000|2025-02-07 15:20:00|205065.1|204975.1|205062.5|204972.5|205066.1|204976.1|205060.4|204970.4|14
1738941610000|2025-02-07 15:20:10|205064.9|204974.9|205063.9|204973.9|205069.1|204979.1|205063.7|204973.7|8
1738941620000|2025-02-07 15:20:20|205071.6|204981.6|205078.9|204988.9|205078.9|204988.9|205069.1|204979.1|12
1738941630000|2025-02-07 15:20:30|205077.1|204987.1|205097.6|205047.6|205108.2|205058.2|205064.4|204984.6|20
1738941640000|2025-02-07 15:20:40|205098.5|205048.5|205098.6|205048.6|205101.3|205051.3|205098.5|205048.5|9
1738941650000|2025-02-07 15:20:50|205099.5|205049.5|205095.4|205045.4|205100|205050|205095.4|205045.4|9
1738941660000|2025-02-07 15:21:00|205094.6|205044.6|205094.3|205044.3|205105|205055|205092.6|205042.6|8
1738941670000|2025-02-07 15:21:10|205092|205042|205097.6|205047.6|205104.1|205054.1|205091.7|205041.7|12
1738941680000|2025-02-07 15:21:20|205095.8|205045.8|205102.4|205052.4|205105.1|205055.1|205093.6|205043.6|15
1738941690000|2025-02-07 15:21:30|205104.7|205054.7|205101.7|205011.7|205109.9|205059.9|205087.9|205009.8|13
1738941700000|2025-02-07 15:21:40|205103.4|205013.4|205177.3|205087.3|205189.1|205099.9|205092.8|205009.9|27
1738941710000|2025-02-07 15:21:50|205178.9|205088.9|205155.6|205065.6|205182|205092|205120.8|205063|14
1738941720000|2025-02-07 15:22:00|205156.6|205066.6|205182.4|205092.4|205184.4|205094.4|205154|205064|23
1738941730000|2025-02-07 15:22:10|205176.3|205086.3|205189.6|205099.6|205190.5|205100.5|205166.8|205076.8|23
1738941740000|2025-02-07 15:22:20|205183.5|205093.5|205153.7|205103.7|205193.3|205121.5|205151.2|205093.5|21
1738941750000|2025-02-07 15:22:30|205155|205105|205181.7|205131.7|205192.3|205142.3|205153.1|205103.1|21
1738941760000|2025-02-07 15:22:40|205180.9|205130.9|205177.5|205127.5|205182.5|205132.5|205156.2|205106.2|21
1738941770000|2025-02-07 15:22:50|205176.8|205126.8|205176.2|205126.2|205182.3|205132.3|205174.3|205124.3|12
1738941780000|2025-02-07 15:23:00|205172.7|205122.7|205187.8|205137.8|205192.8|205142.8|205163.6|205113.6|21
1738941790000|2025-02-07 15:23:10|205188.8|205138.8|205204.5|205154.5|205209.8|205159.8|205186.8|205136.8|15
1738941800000|2025-02-07 15:23:20|205202.1|205152.1|205189.4|205139.4|205206.3|205156.3|205187.4|205137.4|10
1738941810000|2025-02-07 15:23:30|205187.7|205137.7|205187.7|205137.7|205191.9|205141.9|205186.9|205136.9|7
1738941820000|2025-02-07 15:23:40|205189.4|205139.4|205188.1|205138.1|205191.7|205141.7|205186.5|205136.5|6
1738941830000|2025-02-07 15:23:50|205193.7|205143.7|205186.8|205136.8|205197.1|205147.1|205186.8|205136.8|14
1738941840000|2025-02-07 15:24:00|205187.5|205137.5|205216.4|205166.4|205216.4|205166.4|205184.9|205134.9|18
1738941850000|2025-02-07 15:24:10|205205|205155|205204.4|205154.4|205212.9|205162.9|205200.7|205150.7|15
1738941860000|2025-02-07 15:24:20|205217|205167|205296.4|205206.4|205302|205212|205209.7|205159.7|18
1738941870000|2025-02-07 15:24:30|205299|205209|205282.3|205232.3|205318.1|205268.1|205282.3|205209|17
1738941880000|2025-02-07 15:24:40|205280.9|205230.9|205290.8|205240.8|205301.9|205251.9|205279|205229|23
1738941890000|2025-02-07 15:24:50|205295.2|205245.2|205295.5|205245.5|205295.6|205245.6|205285.7|205235.7|14
1738941900000|2025-02-07 15:25:00|205295.6|205245.6|205286.9|205236.9|205296.3|205246.3|205286.9|205236.9|19
1738941910000|2025-02-07 15:25:10|205287|205237|205290.3|205200.3|205296.2|205237|205259.7|205187.7|16
1738941920000|2025-02-07 15:25:20|205291|205201|205281|205191|205295.9|205205.9|205278.9|205188.9|20
1738941930000|2025-02-07 15:25:30|205278.8|205188.8|205274.5|205184.5|205280.4|205190.4|205262.2|205172.2|28
1738941940000|2025-02-07 15:25:40|205268.3|205178.3|205256.8|205166.8|205278.1|205188.1|205252|205162|33
1738941950000|2025-02-07 15:25:50|205254.6|205164.6|205253.9|205163.9|205257.5|205167.5|205250.3|205160.3|17
1738941960000|2025-02-07 15:26:00|205252.1|205162.1|205205.1|205115.1|205252.1|205162.1|205203.7|205113.7|9
1738941970000|2025-02-07 15:26:10|205201.2|205111.2|205205.8|205115.8|205205.8|205115.8|205198.3|205108.3|10
1738941980000|2025-02-07 15:26:20|205205.2|205115.2|205199.1|205109.1|205205.2|205115.2|205199.1|205109.1|7
1738941990000|2025-02-07 15:26:30|205199.6|205109.6|205210.6|205120.6|205210.6|205120.6|205194.6|205104.6|15
1738942000000|2025-02-07 15:26:40|205212.8|205122.8|205193.1|205143.1|205212.8|205144.1|205192|205122.8|7
1738942010000|2025-02-07 15:26:50|205191.8|205141.8|205189.8|205139.8|205191.8|205141.8|205187.2|205137.2|10
1738942020000|2025-02-07 15:27:00|205189.6|205139.6|205193.2|205143.2|205194|205144|205189.3|205139.3|9
1738942030000|2025-02-07 15:27:10|205189.3|205139.3|205192.5|205142.5|205194.4|205144.4|205171.5|205121.5|9
1738942040000|2025-02-07 15:27:20|205191.7|205141.7|205199.1|205149.1|205199.1|205149.1|205181.6|205131.6|14
1738942050000|2025-02-07 15:27:30|205196.2|205146.2|205233.8|205183.8|205239.7|205189.7|205194.4|205144.4|20
1738942060000|2025-02-07 15:27:40|205232.7|205182.7|205250.8|205160.8|205251.9|205184.5|205217.7|205137.9|26
1738942070000|2025-02-07 15:27:50|205245.3|205155.3|205258.2|205168.2|205259.7|205169.7|205242.2|205152.2|22
1738942080000|2025-02-07 15:28:00|205259|205169|205246.7|205196.7|205275.3|205212.9|205246.7|205168.3|22
1738942090000|2025-02-07 15:28:10|205252.6|205202.6|205245.2|205155.2|205253.8|205203.8|205219.3|205155.2|17
1738942100000|2025-02-07 15:28:20|205255.5|205165.5|205254.1|205164.1|205256|205166|205253.4|205163.4|14
1738942110000|2025-02-07 15:28:30|205255.6|205165.6|205264.3|205174.3|205276.9|205186.9|205255.6|205165.6|27
1738942120000|2025-02-07 15:28:40|205265.1|205175.1|205261.3|205171.3|205272.8|205182.8|205256.7|205166.7|24
1738942130000|2025-02-07 15:28:50|205260.9|205170.9|205300.3|205210.3|205303.9|205213.9|205258.6|205168.6|25
1738942140000|2025-02-07 15:29:00|205298.9|205208.9|205299.7|205209.7|205308.7|205218.7|205298.7|205208.7|12
1738942150000|2025-02-07 15:29:10|205306.7|205216.7|205297.2|205207.2|205306.7|205216.7|205297.2|205207.2|7
1738942160000|2025-02-07 15:29:20|205296.6|205206.6|205298.8|205208.8|205301.7|205211.7|205293.8|205203.8|17
1738942170000|2025-02-07 15:29:30|205303|205213|205320.5|205230.5|205320.5|205230.5|205295.9|205205.9|24
1738942180000|2025-02-07 15:29:40|205321.1|205231.1|205284.5|205194.5|205322.3|205232.3|205262.2|205182.2|23
1738942190000|2025-02-07 15:29:50|205283.9|205193.9|205232.7|205142.7|205284.6|205194.6|205230.8|205140.8|19
1738942200000|2025-02-07 15:30:00|205233.1|205143.1|205249.6|205159.6|205263.7|205173.7|205233.1|205143.1|24
1738942210000|2025-02-07 15:30:10|205251.7|205161.7|205210.4|205120.4|205265.4|205175.4|205208|205118|15
1738942220000|2025-02-07 15:30:20|205208.4|205118.4|205216.9|205126.9|205219.9|205129.9|205203.1|205113.1|13
1738942230000|2025-02-07 15:30:30|205219.6|205129.6|205224.7|205134.7|205226.9|205136.9|205219.6|205129.6|11
1738942240000|2025-02-07 15:30:40|205224.2|205134.2|205227.8|205137.8|205227.8|205137.8|205217.1|205127.1|11
1738942250000|2025-02-07 15:30:50|205227|205137|205179.7|205089.7|205228.6|205138.6|205179.3|205089.3|13
1738942260000|2025-02-07 15:31:00|205180|205090|205124.4|205034.4|205184.6|205094.6|205124.4|205034.4|15
1738942270000|2025-02-07 15:31:10|205121.9|205031.9|205175|205085|205178.4|205088.4|205121.9|205031.9|20
1738942280000|2025-02-07 15:31:20|205172.6|205082.6|205162.2|205112.2|205173.5|205113.6|205151.7|205077.7|15
1738942290000|2025-02-07 15:31:30|205161.7|205111.7|205169.6|205119.6|205170.4|205120.4|205159.8|205109.8|9
1738942300000|2025-02-07 15:31:40|205171|205121|205192.7|205102.7|205192.7|205123.2|205162.2|205102.7|21
1738942310000|2025-02-07 15:31:50|205194.7|205104.7|205207.8|205117.8|205210.7|205120.7|205164.5|205077.1|11
1738942320000|2025-02-07 15:32:00|205207.9|205117.9|205216.8|205126.8|205216.8|205126.8|205134.1|205057.5|16
1738942330000|2025-02-07 15:32:10|205217.2|205127.2|205227|205137|205227|205137|205217.2|205127.2|12
1738942340000|2025-02-07 15:32:20|205221.4|205131.4|205229.9|205139.9|205238.7|205148.7|205220.7|205130.7|14
1738942350000|2025-02-07 15:32:30|205233.5|205143.5|205253.2|205163.2|205261.6|205171.6|205233.5|205143.5|15
1738942360000|2025-02-07 15:32:40|205254.2|205164.2|205252.8|205162.8|205255.4|205165.4|205251|205161|9
1738942370000|2025-02-07 15:32:50|205250.8|205160.8|205217.1|205127.1|205250.8|205160.8|205191.1|205127.1|10
1738942380000|2025-02-07 15:33:00|205219.4|205129.4|205217.9|205127.9|205219.6|205129.6|205216.6|205126.6|7
1738942390000|2025-02-07 15:33:10|205216.4|205126.4|205191.4|205101.4|205216.4|205126.4|205189.4|205099.4|22
1738942400000|2025-02-07 15:33:20|205194.6|205104.6|205219.4|205129.4|205226.9|205136.9|205192.3|205102.3|16
1738942410000|2025-02-07 15:33:30|205218.6|205128.6|205256.7|205166.7|205258.9|205168.9|205217|205127|14
1738942420000|2025-02-07 15:33:40|205257.6|205167.6|205241|205151|205261.3|205171.3|205235.7|205145.7|18
1738942430000|2025-02-07 15:33:50|205239.9|205149.9|205161.3|205111.3|205239.9|205149.9|205161.3|205111.3|21
1738942440000|2025-02-07 15:34:00|205163.2|205113.2|205190.5|205100.5|205192|205113.2|205163.2|205090.4|8
1738942450000|2025-02-07 15:34:10|205194.8|205104.8|205206.4|205116.4|205210.4|205120.4|205194.2|205104.2|14
1738942460000|2025-02-07 15:34:20|205205.9|205115.9|205185.7|205095.7|205205.9|205115.9|205184.5|205094.5|17
1738942470000|2025-02-07 15:34:30|205183.5|205093.5|205181.4|205091.4|205199|205109|205181.4|205091.4|18
1738942480000|2025-02-07 15:34:40|205185.2|205095.2|205190.8|205100.8|205191.1|205101.1|205185.2|205095.2|9
1738942490000|2025-02-07 15:34:50|205193.6|205103.6|205122|205032|205196.1|205106.1|205114.6|205024.6|13
1738942500000|2025-02-07 15:35:00|205121.3|205031.3|205140.4|205050.4|205141.9|205051.9|205113.5|205023.5|23
1738942510000|2025-02-07 15:35:10|205139.5|205049.5|205131.1|205041.1|205144.6|205054.6|205122.9|205032.9|12
1738942520000|2025-02-07 15:35:20|205135.3|205045.3|205143.7|205053.7|205146.5|205056.5|205135.3|205045.3|19
1738942530000|2025-02-07 15:35:30|205142.5|205052.5|205139.4|205049.4|205148|205058|205139.1|205049.1|12
1738942540000|2025-02-07 15:35:40|205143.3|205053.3|205138.9|205048.9|205143.7|205053.7|205138.9|205048.9|12
1738942550000|2025-02-07 15:35:50|205142.6|205052.6|205101|205011|205142.6|205052.6|205101|205011|23
1738942560000|2025-02-07 15:36:00|205102.6|205012.6|205046.7|204956.7|205102.6|205012.6|205043.3|204953.3|20
1738942570000|2025-02-07 15:36:10|205049.5|204959.5|205070.3|204980.3|205070.5|204980.5|205049.5|204959.5|6
1738942580000|2025-02-07 15:36:20|205068.9|204978.9|205096.2|205006.2|205101.6|205011.6|205067.6|204977.6|7
1738942590000|2025-02-07 15:36:30|205094.3|205004.3|205045.2|204955.2|205099|205009|205039.9|204949.9|17
1738942600000|2025-02-07 15:36:40|205044.4|204954.4|205041.7|204951.7|205051.3|204961.3|205041.7|204951.7|16
1738942610000|2025-02-07 15:36:50|205046.3|204956.3|205049.2|204959.2|205056|204966|205043.9|204953.9|12
1738942620000|2025-02-07 15:37:00|205044.1|204954.1|205043.6|204953.6|205054.8|204964.8|205043.6|204953.6|9
1738942630000|2025-02-07 15:37:10|205045.6|204955.6|205047.8|204957.8|205050.1|204960.1|205043.6|204953.6|14
1738942640000|2025-02-07 15:37:20|205046.9|204956.9|205047.8|204957.8|205049.4|204959.4|205044.5|204954.5|19
1738942650000|2025-02-07 15:37:30|205048.5|204958.5|205040.4|204950.4|205049.6|204959.6|205040.4|204950.4|12
1738942660000|2025-02-07 15:37:40|205044.1|204954.1|205072.8|204982.8|205072.8|204982.8|205042.7|204952.7|11
1738942670000|2025-02-07 15:37:50|205067.7|204977.7|205078.6|204988.6|205078.6|204988.6|205067.7|204977.7|5
1738942680000|2025-02-07 15:38:00|205077.6|204987.6|205067.4|204977.4|205096.4|205006.4|205017.7|204957.1|16
1738942690000|2025-02-07 15:38:10|205067.3|204977.3|205062.2|204972.2|205079|204989|205046.2|204956.2|14
1738942700000|2025-02-07 15:38:20|205053.1|204963.1|205085.9|204995.9|205085.9|204995.9|205046.6|204956.6|17
1738942710000|2025-02-07 15:38:30|205085.1|204995.1|205108.6|205018.6|205115.7|205025.7|205084.1|204994.1|26
1738942720000|2025-02-07 15:38:40|205109.4|205019.4|205119.3|205029.3|205132.8|205042.8|205104.5|205014.5|21
1738942730000|2025-02-07 15:38:50|205118.7|205028.7|205122.3|205032.3|205130.7|205040.7|205100.9|205010.9|17
1738942740000|2025-02-07 15:39:00|205121.7|205031.7|205111.4|205021.4|205121.7|205031.7|205100.9|205010.9|22
1738942750000|2025-02-07 15:39:10|205111.1|205021.1|205112.7|205022.7|205119.2|205029.2|205101.4|205011.4|24
1738942760000|2025-02-07 15:39:20|205113.9|205023.9|205122.8|205032.8|205125.5|205035.5|205108.6|205018.6|23
1738942770000|2025-02-07 15:39:30|205123.3|205033.3|205155.9|205065.9|205158.4|205068.4|205123.3|205033.3|20
1738942780000|2025-02-07 15:39:40|205154.1|205064.1|205153.9|205063.9|205169.5|205079.5|205147.3|205057.3|24
1738942790000|2025-02-07 15:39:50|205157.7|205067.7|205151.8|205061.8|205158.9|205068.9|205146.9|205056.9|9
1738942800000|2025-02-07 15:40:00|205149.4|205059.4|205087.2|205037.2|205149.4|205059.4|205087.2|205003.9|19
1738942810000|2025-02-07 15:40:10|205089.8|205039.8|205086.6|205036.6|205089.8|205039.8|205074.5|205024.5|7
1738942820000|2025-02-07 15:40:20|205075.4|205025.4|205065.3|205015.3|205090|205040|205065.3|205015.3|11
1738942830000|2025-02-07 15:40:30|205071.3|205021.3|205078.7|205028.7|205080.2|205030.2|205071.3|205021.3|11
1738942840000|2025-02-07 15:40:40|205079.6|205029.6|204999.1|204949.1|205079.6|205029.6|204968.8|204918.8|21
1738942850000|2025-02-07 15:40:50|205001.6|204951.6|205029|204979|205031.5|204981.5|205001.6|204951.6|18
1738942860000|2025-02-07 15:41:00|205027.2|204977.2|205004.9|204954.9|205027.2|204977.2|204996.7|204946.7|5
1738942870000|2025-02-07 15:41:10|204997.7|204947.7|205005|204955|205005.4|204955.4|204992.4|204942.4|14
1738942880000|2025-02-07 15:41:20|205006.7|204956.7|205004.2|204954.2|205006.7|204956.7|205002|204952|4
1738942890000|2025-02-07 15:41:30|204994.4|204944.4|205003.8|204953.8|205004.2|204954.2|204993.6|204943.6|9
1738942900000|2025-02-07 15:41:40|205005.5|204955.5|205028|204938|205034.1|204957.8|204996.9|204938|11
1738942910000|2025-02-07 15:41:50|205005.2|204955.2|205007.7|204957.7|205007.7|204957.7|204996.5|204946.5|11
1738942920000|2025-02-07 15:42:00|205005.7|204955.7|204975.6|204925.6|205008.5|204958.5|204945.3|204895.3|11
1738942930000|2025-02-07 15:42:10|204972.6|204922.6|204993.7|204943.7|204993.7|204943.7|204965.4|204915.4|19
1738942940000|2025-02-07 15:42:20|204993|204943|205051.8|205001.8|205051.8|205001.8|204987.7|204937.7|20
1738942950000|2025-02-07 15:42:30|205048.1|204998.1|205057.6|205007.6|205059.2|205009.2|205042.3|204992.3|17
1738942960000|2025-02-07 15:42:40|205056.4|205006.4|205084.7|204994.7|205084.7|205006.4|205040|204990|16
1738942970000|2025-02-07 15:42:50|205086.9|204996.9|205087.7|204997.7|205087.7|204997.7|205080.3|204990.3|9
1738942980000|2025-02-07 15:43:00|205083.7|204993.7|205113.7|205023.7|205113.7|205023.7|205083.7|204993.7|13
1738942990000|2025-02-07 15:43:10|205108.1|205018.1|205111.5|205021.5|205121.9|205031.9|205108.1|205018.1|8
1738943000000|2025-02-07 15:43:20|205112.3|205022.3|205111.6|205021.6|205116.9|205026.9|205105.3|205015.3|11
1738943010000|2025-02-07 15:43:30|205104.1|205014.1|205090|205040|205110.6|205042.6|205081.2|205014.1|17
1738943020000|2025-02-07 15:43:40|205090.1|205040.1|205110|205020|205112.2|205040.1|205090.1|205020|4
1738943030000|2025-02-07 15:43:50|205096.5|205046.5|205052.9|205002.9|205096.5|205046.5|205045.6|204995.6|14
1738943040000|2025-02-07 15:44:00|205053.8|205003.8|205069.2|204979.2|205070.8|205006.8|205053.8|204979.2|7
1738943050000|2025-02-07 15:44:10|205064|204974|205067.3|204977.3|205069|204979|205064|204974|10
1738943060000|2025-02-07 15:44:20|205069.1|204979.1|205079.6|205029.6|205090.4|205031.8|205067.4|204977.4|12
1738943070000|2025-02-07 15:44:30|205079|205029|205075.9|205025.9|205079|205029|205075.2|205025.2|12
1738943080000|2025-02-07 15:44:40|205074.2|205024.2|205082.4|205032.4|205082.4|205032.4|205074.2|205024.2|9
1738943090000|2025-02-07 15:44:50|205086.3|205036.3|205104.5|205054.5|205105.6|205055.6|205074.2|205024.2|17
1738943100000|2025-02-07 15:45:00|205100.6|205050.6|205088.8|205038.8|205101.8|205051.8|205084.7|205034.7|18
1738943110000|2025-02-07 15:45:10|205090.2|205040.2|205091.5|205001.5|205107.1|205048.3|205081.8|204991.8|18
1738943120000|2025-02-07 15:45:20|205099.9|205009.9|205040.6|204950.6|205099.9|205009.9|205003.6|204944.5|21
1738943130000|2025-02-07 15:45:30|205040.3|204950.3|205010.6|204920.6|205040.4|204950.4|205009.7|204919.7|12
1738943140000|2025-02-07 15:45:40|205022.5|204932.5|205020.2|204930.2|205022.5|204932.5|205020.2|204930.2|2
1738943150000|2025-02-07 15:45:50|205018.2|204928.2|205015.2|204925.2|205020.3|204930.3|205008.2|204918.2|7
1738943160000|2025-02-07 15:46:00|205016.5|204926.5|205011.4|204921.4|205016.5|204926.5|205007.3|204917.3|19
1738943170000|2025-02-07 15:46:10|205010.1|204920.1|205008.3|204918.3|205010.1|204920.1|205005.4|204915.4|5
1738943180000|2025-02-07 15:46:20|205006|204916|205049.4|204959.4|205057.7|204967.7|205006|204916|10
1738943190000|2025-02-07 15:46:30|205054.2|204964.2|205055.1|204965.1|205057.9|204967.9|205054.2|204964.2|11
1738943200000|2025-02-07 15:46:40|205056|204966|205065.9|204975.9|205067.5|204977.5|205056|204966|16
1738943210000|2025-02-07 15:46:50|205064.5|204974.5|205057.3|204967.3|205064.5|204974.5|205057.3|204967.3|10
1738943220000|2025-02-07 15:47:00|205054.2|204964.2|205056.1|204966.1|205059.5|204969.5|205054.2|204964.2|9
1738943230000|2025-02-07 15:47:10|205058.1|204968.1|205135.2|205045.2|205135.2|205045.2|205058.1|204968.1|8
1738943240000|2025-02-07 15:47:20|205135.7|205045.7|205153.2|205063.2|205169.1|205079.1|205135.7|205045.7|18
1738943250000|2025-02-07 15:47:30|205147.5|205057.5|205151.6|205061.6|205157.7|205067.7|205142.8|205052.8|10
1738943260000|2025-02-07 15:47:40|205155.4|205065.4|205160.8|205070.8|205160.8|205070.8|205150.8|205060.8|7
1738943270000|2025-02-07 15:47:50|205160.6|205070.6|205153.1|205063.1|205160.6|205070.6|205153.1|205063.1|14
1738943280000|2025-02-07 15:48:00|205152|205062|205147.9|205057.9|205154|205064|205142.9|205052.9|11
1738943300000|2025-02-07 15:48:20|205142.1|205052.1|205084.3|205034.3|205142.1|205052.1|205078.4|205028.4|11
1738943310000|2025-02-07 15:48:30|205086|205036|205081.9|205031.9|205087.4|205037.4|205076.2|205026.2|14
1738943320000|2025-02-07 15:48:40|205085.9|205035.9|205081.2|205031.2|205086.3|205036.3|205080.1|205030.1|6
1738943330000|2025-02-07 15:48:50|205080.2|205030.2|205080.7|205030.7|205081.6|205031.6|205080|205030|10
1738943340000|2025-02-07 15:49:00|205082.1|205032.1|205081.9|205031.9|205082.5|205032.5|205078.9|205028.9|8
1738943350000|2025-02-07 15:49:10|205089|205039|205134.2|205044.2|205141.4|205051.4|205087.1|205025.2|21
1738943360000|2025-02-07 15:49:20|205142.3|205052.3|205134.4|205084.4|205151.7|205085.7|205128.2|205052.3|10
1738943370000|2025-02-07 15:49:30|205137.3|205087.3|205130.3|205080.3|205157.9|205087.3|205119.2|205055.8|18
1738943380000|2025-02-07 15:49:40|205136.3|205086.3|205130.6|205080.6|205136.3|205086.3|205123.2|205073.2|6
1738943390000|2025-02-07 15:49:50|205130.2|205080.2|205137.6|205087.6|205137.6|205087.6|205130.2|205080.2|13
1738943400000|2025-02-07 15:50:00|205152|205062|205146.6|205056.6|205179.7|205106.8|205146.6|205056.6|19
1738943410000|2025-02-07 15:50:10|205142.4|205052.4|205121|205071|205146.4|205071|205121|205046.7|12
1738943420000|2025-02-07 15:50:20|205119.7|205069.7|205085.5|205035.5|205119.7|205069.7|205080.1|205030.1|17
1738943430000|2025-02-07 15:50:30|205084.7|205034.7|205086.7|205036.7|205088.3|205038.3|205084.7|205034.7|4
1738943440000|2025-02-07 15:50:40|205087.1|205037.1|205092.3|205042.3|205092.3|205042.3|205086.2|205036.2|7
1738943450000|2025-02-07 15:50:50|205116.7|205026.7|205112.3|205022.3|205116.7|205026.7|205112.3|205022.3|2
1738943460000|2025-02-07 15:51:00|205116.7|205026.7|205104.5|205014.5|205117.4|205027.4|205104.5|205014.5|17
1738943470000|2025-02-07 15:51:10|205110.4|205020.4|205108.8|205018.8|205115.9|205025.9|205104.5|205014.5|8
1738943480000|2025-02-07 15:51:20|205108.3|205018.3|205107.1|205017.1|205108.3|205018.3|205107.1|205017.1|2
1738943490000|2025-02-07 15:51:30|205101.1|205011.1|205131.1|205041.1|205131.1|205041.1|205101.1|205011.1|9
1738943500000|2025-02-07 15:51:40|205131.8|205041.8|205130.6|205040.6|205133.1|205043.1|205129.3|205039.3|7
1738943510000|2025-02-07 15:51:50|205133.7|205043.7|205130|205040|205133.7|205043.7|205129|205039|7
1738943520000|2025-02-07 15:52:00|205130.5|205040.5|205132.6|205042.6|205136.7|205046.7|205128.9|205038.9|10
1738943530000|2025-02-07 15:52:10|205131.8|205041.8|205109.1|205019.1|205131.8|205041.8|205103|205013|25
1738943540000|2025-02-07 15:52:20|205109.9|205019.9|205151|205061|205156.1|205066.1|205105.3|205015.3|14
1738943550000|2025-02-07 15:52:30|205143|205053|205147.9|205057.9|205157|205067|205139.5|205049.5|14
1738943560000|2025-02-07 15:52:40|205149.5|205059.5|205209.9|205119.9|205217.1|205144.5|205149.5|205059.5|23
1738943570000|2025-02-07 15:52:50|205216.7|205126.7|205225.6|205135.6|205230.6|205140.6|205216.7|205126.7|15
1738943590000|2025-02-07 15:53:10|205224.5|205134.5|205946.7|205856.7|205946.7|205856.7|205217.4|205127.4|18
1738943600000|2025-02-07 15:53:20|205929.7|205839.7|205787.2|205633.2|205933.8|205843.8|205654.5|205525.5|40
1738943610000|2025-02-07 15:53:30|205785.5|205695.5|205797.7|205637.6|205913.5|205795.3|205617.9|205527.9|40
1738943620000|2025-02-07 15:53:40|205840.4|205669.1|205698.9|205608.9|205865.6|205775.6|205686.8|205596.8|40
1738943630000|2025-02-07 15:53:50|205711.8|205621.8|205646.6|205556.6|205762.6|205672.6|205605|205515|38
1738943640000|2025-02-07 15:54:00|205648.5|205558.5|205802.8|205712.8|205802.8|205712.8|205634.5|205544.5|40
1738943650000|2025-02-07 15:54:10|205830.5|205740.5|206092.5|206002.5|206092.5|206002.5|205830.5|205740.5|39
1738943660000|2025-02-07 15:54:20|206096.1|205926|206008.1|205828.4|206112.9|205952|205959.1|205795.5|35
1738943670000|2025-02-07 15:54:30|206052.9|205884.1|206002.6|205912.6|206108.4|206002.5|206002.6|205846.8|38
1738943680000|2025-02-07 15:54:40|205976.7|205886.7|205869.2|205779.2|205984.9|205886.7|205853.4|205736.1|36
1738943690000|2025-02-07 15:54:50|205851.9|205761.9|205782.5|205692.5|205890|205786.7|205750.1|205660.1|38
1738943700000|2025-02-07 15:55:00|205739.2|205649.2|205846.2|205756.2|205860.6|205770.6|205733.9|205643.9|36
1738943710000|2025-02-07 15:55:10|205849.2|205759.2|205683.7|205593.7|205849.2|205759.2|205673.5|205583.5|40
1738943720000|2025-02-07 15:55:20|205712.7|205558.9|205753.9|205663.9|205774|205684|205681.3|205558.9|27
1738943730000|2025-02-07 15:55:30|205751.8|205661.8|205763.3|205673.3|205782.8|205692.8|205726.3|205636.3|27
1738943740000|2025-02-07 15:55:40|205763.2|205673.2|205737.3|205647.3|205763.2|205673.2|205719.4|205629.4|32
1738943750000|2025-02-07 15:55:50|205737.9|205647.9|205685.3|205595.3|205755.8|205665.8|205676.1|205586.1|28
1738943760000|2025-02-07 15:56:00|205681.6|205591.6|205703.6|205613.6|205753|205663|205660.1|205570.1|29
1738943770000|2025-02-07 15:56:10|205698.4|205608.4|205858.3|205768.3|205858.3|205768.3|205698.1|205608.1|36
1738943780000|2025-02-07 15:56:20|205867.5|205777.5|205848.3|205758.3|205870.2|205780.2|205814.5|205724.5|27
1738943790000|2025-02-07 15:56:30|205852.6|205762.6|205753.9|205663.9|205857.4|205767.4|205717.4|205627.4|35
1738943800000|2025-02-07 15:56:40|205776.5|205686.5|205876.4|205786.4|205876.4|205786.4|205776.5|205686.5|38
1738943810000|2025-02-07 15:56:50|205883.3|205793.3|205970.7|205880.7|205986.2|205919.1|205883.3|205793.3|34
1738943820000|2025-02-07 15:57:00|205967.5|205877.5|206012.9|205922.9|206019.3|205929.3|205933.9|205843.9|31
1738943830000|2025-02-07 15:57:10|206010.9|205920.9|206024.7|205934.7|206076.5|205986.5|205995|205905|28
1738943840000|2025-02-07 15:57:20|206026.6|205936.6|206031|205941|206056.6|205966.6|206006.2|205916.2|28
1738943850000|2025-02-07 15:57:30|206049.8|205959.8|205975.7|205885.7|206057.3|205980.6|205970.2|205880.2|33
1738943860000|2025-02-07 15:57:40|205966.7|205876.7|205988.6|205898.6|205996.4|205906.4|205920.7|205830.7|36
1738943870000|2025-02-07 15:57:50|205984.4|205894.4|205963.8|205873.8|205984.4|205894.4|205955.2|205865.2|26
1738943880000|2025-02-07 15:58:00|205960.7|205870.7|205796.5|205706.5|205964.1|205874.1|205796.5|205706.5|35
1738943890000|2025-02-07 15:58:10|205798.9|205708.9|205711.5|205621.5|205798.9|205708.9|205682.5|205592.5|36
1738943900000|2025-02-07 15:58:20|205713.1|205623.1|205825.1|205735.1|205825.1|205735.1|205713.1|205623.1|28
1738943910000|2025-02-07 15:58:30|205837|205747|205799.8|205709.8|205837|205747|205789|205699|26
1738943920000|2025-02-07 15:58:40|205800|205710|205807.8|205717.8|205869.7|205779.7|205779.9|205689.9|30
1738943930000|2025-02-07 15:58:50|205779.9|205689.9|205831.8|205741.8|205831.8|205741.8|205774.4|205684.4|23
1738943940000|2025-02-07 15:59:00|205835.8|205745.8|205735.6|205645.6|205835.8|205745.8|205725.5|205635.5|32
1738943950000|2025-02-07 15:59:10|205726.9|205636.9|205693.1|205603.1|205728.5|205638.5|205683.1|205593.1|25
1738943960000|2025-02-07 15:59:20|205693.3|205603.3|205706.5|205616.5|205714.7|205624.7|205676.6|205586.6|32
1738943970000|2025-02-07 15:59:30|205709.3|205619.3|205671.2|205581.2|205751.8|205661.8|205671.2|205581.2|24
1738943980000|2025-02-07 15:59:40|205672.8|205582.8|205625.6|205535.6|205676.1|205586.1|205593.7|205530.3|23
1738943990000|2025-02-07 15:59:50|205611.7|205521.7|205625.5|205535.5|205642.4|205552.4|205611.7|205521.7|23
1738944000000|2025-02-07 16:00:00|205628.5|205538.5|205667.7|205577.7|205668|205578|205622.2|205532.2|21
1738944010000|2025-02-07 16:00:10|205667|205577|205731.7|205641.7|205749.9|205659.9|205656.8|205566.8|26
1738944020000|2025-02-07 16:00:20|205704.3|205614.3|205727.3|205637.3|205731.5|205641.5|205676.2|205586.2|31
1738944030000|2025-02-07 16:00:30|205726.4|205636.4|205690|205600|205731.3|205641.3|205654.9|205598.9|28
1738944040000|2025-02-07 16:00:40|205687.4|205597.4|205641.6|205551.6|205691.3|205601.3|205634.2|205544.2|17
1738944050000|2025-02-07 16:00:50|205638.7|205548.7|205681.8|205591.8|205694.6|205604.6|205602.2|205524.4|22
1738944060000|2025-02-07 16:01:00|205693.5|205603.5|205673.9|205583.9|205695.3|205605.3|205615|205525|28
1738944070000|2025-02-07 16:01:10|205679.8|205589.8|205832.4|205742.4|205847.5|205757.5|205679.8|205589.8|30
1738944080000|2025-02-07 16:01:20|205824.4|205734.4|205851.2|205761.2|205872|205782|205818.2|205728.2|34
1738944090000|2025-02-07 16:01:30|205834.1|205744.1|205801.4|205711.4|205877|205787|205744.4|205690.8|34
1738944100000|2025-02-07 16:01:40|205801|205711|205839.1|205749.1|205841.4|205757.1|205775.2|205699.7|27
1738944110000|2025-02-07 16:01:50|205841.4|205751.4|205860.6|205810.6|205860.6|205810.6|205825.6|205751.4|32
1738944120000|2025-02-07 16:02:00|205852|205802|205848.9|205798.9|205858.8|205808.8|205825.8|205775.8|34
1738944130000|2025-02-07 16:02:10|205845.4|205795.4|205788.1|205738.1|205858|205808|205788.1|205738.1|30
1738944140000|2025-02-07 16:02:20|205790.6|205740.6|205750.4|205700.4|205790.6|205740.6|205734.5|205682.5|32
1738944150000|2025-02-07 16:02:30|205740.7|205690.7|205748.1|205698.1|205764.8|205714.8|205738.9|205688.9|22
1738944160000|2025-02-07 16:02:40|205747.1|205697.1|205735.4|205645.4|205773.6|205702|205735.4|205645.4|22
1738944170000|2025-02-07 16:02:50|205739.2|205649.2|205809.6|205719.6|205839.6|205789.6|205736|205646|27
1738944180000|2025-02-07 16:03:00|205797.7|205747.7|205856.4|205806.4|205858.1|205808.1|205797.7|205722.2|24
1738944190000|2025-02-07 16:03:10|205860.2|205810.2|205838.4|205788.4|205913.5|205854.1|205834.2|205775.2|28
1738944200000|2025-02-07 16:03:20|205835|205785|205846.4|205756.4|205890.7|205825.5|205795.5|205745.5|27
1738944210000|2025-02-07 16:03:30|205850.5|205760.5|205847.7|205757.7|205866.1|205789.5|205829|205739|23
1738944220000|2025-02-07 16:03:40|205845.2|205755.2|205816.8|205766.8|205852.8|205784.4|205809.4|205753.9|23
1738944230000|2025-02-07 16:03:50|205811.4|205761.4|205711.4|205661.4|205811.4|205761.4|205709.2|205643.8|29
1738944240000|2025-02-07 16:04:00|205709.2|205659.2|205682.2|205632.2|205717|205667|205679.4|205629.4|28
1738944250000|2025-02-07 16:04:10|205687|205637|205709.4|205659.4|205744|205694|205680.6|205630.6|22
1738944260000|2025-02-07 16:04:20|205707|205657|205708|205658|205738.9|205688.9|205688.6|205638.6|30
1738944270000|2025-02-07 16:04:30|205700.5|205650.5|205727.4|205677.4|205729.5|205679.5|205700.5|205650.5|24
1738944280000|2025-02-07 16:04:40|205704.6|205654.6|205698|205648|205706.5|205656.5|205696.6|205646.6|11
1738944290000|2025-02-07 16:04:50|205696.8|205646.8|205695.5|205645.5|205696.8|205646.8|205649.5|205599.5|24
1738944300000|2025-02-07 16:05:00|205690.4|205640.4|205689.3|205639.3|205717.5|205659.6|205681.3|205611.2|29
1738944310000|2025-02-07 16:05:10|205688|205638|205728.6|205678.6|205738.6|205688.6|205675|205625|30
1738944320000|2025-02-07 16:05:20|205735.8|205685.8|205712.6|205662.6|205735.8|205685.8|205705.3|205655.3|28
1738944330000|2025-02-07 16:05:30|205704.7|205654.7|205719.9|205669.9|205722.9|205672.9|205692|205642|22
1738944340000|2025-02-07 16:05:40|205720.8|205670.8|205695.7|205645.7|205722.1|205672.1|205691.9|205641.9|23
1738944350000|2025-02-07 16:05:50|205697.5|205647.5|205648.7|205598.7|205697.5|205647.5|205604.7|205554.7|30
1738944360000|2025-02-07 16:06:00|205647.1|205597.1|205686.8|205636.8|205697.7|205647.7|205647.1|205597.1|33
1738944370000|2025-02-07 16:06:10|205684.3|205634.3|205647.8|205597.8|205692.9|205642.9|205647.8|205592.1|29
1738944380000|2025-02-07 16:06:20|205651.3|205601.3|205649.3|205599.3|205657.9|205607.9|205618|205568|26
1738944390000|2025-02-07 16:06:30|205650.7|205600.7|205648.9|205598.9|205680.1|205624.8|205646.8|205586.6|28
1738944400000|2025-02-07 16:06:40|205644.2|205594.2|205636.9|205586.9|205649.1|205599.1|205617.9|205567.9|25
1738944410000|2025-02-07 16:06:50|205631.5|205581.5|205613.2|205563.2|205634.4|205584.4|205607.5|205557.5|23
1738944420000|2025-02-07 16:07:00|205609.5|205559.5|205591.5|205501.5|205620.9|205570.9|205587|205497|32
1738944430000|2025-02-07 16:07:10|205599.9|205509.9|205543.5|205493.5|205599.9|205533.6|205540.4|205490.4|26
1738944440000|2025-02-07 16:07:20|205546|205496|205544.6|205494.6|205560.6|205510.6|205544.6|205494.6|16
1738944450000|2025-02-07 16:07:30|205549.5|205499.5|205568.1|205518.1|205570.9|205520.9|205544.1|205494.1|25
1738944460000|2025-02-07 16:07:40|205568.6|205518.6|205544.8|205494.8|205568.8|205518.8|205541|205491|16
1738944470000|2025-02-07 16:07:50|205547.9|205497.9|205546.3|205496.3|205553.9|205503.9|205541.6|205491.6|12
1738944480000|2025-02-07 16:08:00|205540|205490|205444.6|205394.6|205540|205490|205408.5|205358.5|23
1738944490000|2025-02-07 16:08:10|205440.5|205390.5|205421.9|205371.9|205440.9|205390.9|205415|205365|24
1738944500000|2025-02-07 16:08:20|205413.8|205363.8|205435.4|205385.4|205436.7|205386.7|205411.4|205361.4|24
1738944510000|2025-02-07 16:08:30|205438.4|205388.4|205516.1|205426.1|205525.1|205435.1|205438.4|205388.4|16
1738944520000|2025-02-07 16:08:40|205515.6|205425.6|205496.6|205406.6|205515.6|205425.6|205479|205389|22
1738944530000|2025-02-07 16:08:50|205497.2|205407.2|205494.1|205404.1|205513.5|205423.5|205492.7|205402.7|29
1738944540000|2025-02-07 16:09:00|205504.7|205414.7|205492.1|205402.1|205504.7|205414.7|205482.2|205392.2|21
1738944550000|2025-02-07 16:09:10|205494.6|205404.6|205498.3|205408.3|205502.6|205412.6|205476.7|205386.7|15
1738944560000|2025-02-07 16:09:20|205503.9|205413.9|205559.5|205469.5|205563.4|205473.4|205503.9|205413.9|18
1738944570000|2025-02-07 16:09:30|205525.6|205435.6|205535.4|205445.4|205535.4|205445.4|205515.1|205425.1|13
1738944580000|2025-02-07 16:09:40|205531.7|205441.7|205537.6|205447.6|205537.6|205447.6|205521.8|205431.8|16
1738944590000|2025-02-07 16:09:50|205538.2|205448.2|205523.7|205433.7|205538.2|205448.2|205518.1|205428.1|14
1738944600000|2025-02-07 16:10:00|205526.8|205436.8|205565.2|205475.2|205568.9|205478.9|205523.7|205433.7|18
1738944610000|2025-02-07 16:10:10|205566.9|205476.9|205605.4|205515.4|205613.4|205523.4|205566.9|205476.9|21
1738944620000|2025-02-07 16:10:20|205616.7|205526.7|205609.5|205519.5|205622.2|205532.2|205602|205512|22
1738944630000|2025-02-07 16:10:30|205607.8|205517.8|205593.4|205503.4|205631.9|205541.9|205593.4|205503.4|16
1738944640000|2025-02-07 16:10:40|205592.5|205502.5|205608.1|205518.1|205608.1|205518.1|205592.5|205502.5|6
1738944650000|2025-02-07 16:10:50|205607.4|205517.4|205560.2|205470.2|205607.4|205517.4|205560|205470|18
1738944660000|2025-02-07 16:11:00|205559.4|205469.4|205566.5|205476.5|205566.5|205476.5|205558.1|205468.1|18
1738944670000|2025-02-07 16:11:10|205565.6|205475.6|205594.5|205504.5|205601.5|205511.5|205562.8|205472.8|16
1738944680000|2025-02-07 16:11:20|205595.8|205505.8|205551.1|205461.1|205598.4|205508.4|205551.1|205461.1|18
1738944690000|2025-02-07 16:11:30|205525.7|205435.7|205453.3|205363.3|205537.6|205447.6|205441.2|205357.1|17
1738944700000|2025-02-07 16:11:40|205450.4|205360.4|205419.9|205329.9|205463.7|205373.7|205419.9|205329.9|16
1738944710000|2025-02-07 16:11:50|205415.5|205325.5|205391.8|205301.8|205419.9|205329.9|205386.4|205296.4|11
1738944720000|2025-02-07 16:12:00|205388.8|205298.8|205422.6|205332.6|205423.5|205333.5|205388.8|205298.8|10
1738944730000|2025-02-07 16:12:10|205422|205332|205422.7|205332.7|205431|205341|205413.9|205323.9|12
1738944740000|2025-02-07 16:12:20|205430.5|205340.5|205415.5|205325.5|205430.5|205340.5|205381.3|205291.3|19
1738944750000|2025-02-07 16:12:30|205424.3|205334.3|205419.2|205329.2|205424.6|205334.6|205416.7|205326.7|9
1738944760000|2025-02-07 16:12:40|205421.2|205331.2|205464|205374|205464|205374|205421.2|205331.2|8
1738944770000|2025-02-07 16:12:50|205460.2|205370.2|205464.3|205374.3|205468.2|205378.2|205460.2|205370.2|6
1738944780000|2025-02-07 16:13:00|205462.3|205372.3|205581.1|205491.1|205581.1|205491.1|205462.2|205372.2|23
1738944790000|2025-02-07 16:13:10|205580.7|205490.7|205617.1|205527.1|205635.7|205545.7|205578.5|205488.5|19
1738944800000|2025-02-07 16:13:20|205613.8|205523.8|205620.9|205530.9|205626.4|205536.4|205607.6|205517.6|21
1738944810000|2025-02-07 16:13:30|205622.6|205532.6|205629.9|205539.9|205629.9|205539.9|205622.6|205532.6|11
1738944820000|2025-02-07 16:13:40|205626.4|205536.4|205612.6|205522.6|205631.2|205541.2|205611.1|205521.1|16
1738944830000|2025-02-07 16:13:50|205616.1|205526.1|205618.5|205528.5|205626.6|205536.6|205609.1|205519.1|13
1738944840000|2025-02-07 16:14:00|205616.4|205526.4|205629.4|205539.4|205629.4|205539.4|205606.1|205516.1|24
1738944850000|2025-02-07 16:14:10|205630.2|205540.2|205592.8|205502.8|205634.4|205544.4|205592.8|205502.8|23
1738944860000|2025-02-07 16:14:20|205595.7|205505.7|205605.1|205515.1|205612.2|205522.2|205593.7|205503.7|16
1738944870000|2025-02-07 16:14:30|205606.7|205516.7|205577.9|205527.9|205606.7|205527.9|205577.7|205507.9|11
1738944880000|2025-02-07 16:14:40|205578.7|205528.7|205594.8|205544.8|205594.8|205544.8|205575.1|205525.1|11
1738944890000|2025-02-07 16:14:50|205593.2|205543.2|205610.1|205520.1|205621.9|205548.1|205592.6|205520.1|14
1738944900000|2025-02-07 16:15:00|205618.1|205528.1|205612.1|205522.1|205620.5|205530.5|205601.5|205511.5|20
1738944910000|2025-02-07 16:15:10|205614.3|205524.3|205612.8|205522.8|205621.5|205531.5|205612.3|205522.3|10
1738944920000|2025-02-07 16:15:20|205612.2|205522.2|205698.8|205608.8|205698.8|205608.8|205612.2|205522.2|19
1738944930000|2025-02-07 16:15:30|205696|205606|205682|205592|205696.2|205606.2|205682|205592|9
1738944940000|2025-02-07 16:15:40|205684.1|205594.1|205704.4|205614.4|205705.5|205615.5|205681.9|205591.9|17
1738944950000|2025-02-07 16:15:50|205703.4|205613.4|205720.2|205630.2|205723.7|205633.7|205695.2|205605.2|12
1738944960000|2025-02-07 16:16:00|205719.5|205629.5|205746.6|205656.6|205750.8|205660.8|205713.7|205623.7|17
1738944970000|2025-02-07 16:16:10|205748.4|205658.4|205703.4|205613.4|205751.6|205661.6|205699.1|205609.1|19
1738944980000|2025-02-07 16:16:20|205703.3|205613.3|205722|205632|205722|205632|205645.4|205555.4|18
1738944990000|2025-02-07 16:16:30|205705.2|205615.2|205743.1|205653.1|205751.9|205661.9|205704.7|205614.7|27
1738945000000|2025-02-07 16:16:40|205742.7|205652.7|205745.3|205655.3|205751.1|205661.1|205735.7|205645.7|11
1738945010000|2025-02-07 16:16:50|205756.2|205666.2|205822|205732|205834.8|205744.8|205756.2|205666.2|21
1738945020000|2025-02-07 16:17:00|205818.9|205728.9|205823|205733|205830.8|205740.8|205817.2|205727.2|11
1738945030000|2025-02-07 16:17:10|205823.4|205733.4|205753.9|205663.9|205828.3|205738.3|205740.7|205650.7|31
1738945040000|2025-02-07 16:17:20|205753.5|205663.5|205763.3|205673.3|205767.6|205677.6|205741.4|205651.4|21
1738945050000|2025-02-07 16:17:30|205763|205673|205789.2|205699.2|205804.7|205714.7|205753.2|205663.2|21
1738945060000|2025-02-07 16:17:40|205789.9|205699.9|205742|205652|205789.9|205699.9|205742|205652|12
1738945070000|2025-02-07 16:17:50|205726.7|205636.7|205730.3|205640.3|205732.7|205642.7|205713.3|205623.3|20
1738945080000|2025-02-07 16:18:00|205729.5|205639.5|205737.5|205647.5|205739.1|205649.1|205724.1|205634.1|22
1738945090000|2025-02-07 16:18:10|205735.1|205645.1|205751.2|205661.2|205760.9|205670.9|205735.1|205645.1|23
1738945100000|2025-02-07 16:18:20|205751.7|205661.7|205791.8|205701.8|205797.9|205707.9|205748.4|205658.4|22
1738945110000|2025-02-07 16:18:30|205790.1|205700.1|205754.8|205664.8|205790.1|205700.1|205731.9|205641.9|18
1738945120000|2025-02-07 16:18:40|205754.1|205664.1|205750.2|205660.2|205759|205669|205750.2|205660.2|7
1738945130000|2025-02-07 16:18:50|205749.3|205659.3|205759.8|205709.8|205788.5|205718|205746|205656|18
1738945140000|2025-02-07 16:19:00|205760.5|205710.5|205800.3|205710.3|205800.3|205730.6|205760.5|205710.3|6
1738945150000|2025-02-07 16:19:10|205806.1|205716.1|205807.2|205717.2|205807.2|205717.2|205802.5|205712.5|5
1738945160000|2025-02-07 16:19:20|205804|205714|205811.9|205721.9|205820.6|205730.6|205798.4|205708.4|11
1738945170000|2025-02-07 16:19:30|205795.6|205745.6|205669.9|205619.9|205809.5|205759.5|205667.9|205617.9|13
1738945180000|2025-02-07 16:19:40|205654.1|205604.1|205462.2|205372.2|205654.1|205604.1|205443|205353|39
1738945190000|2025-02-07 16:19:50|205487.8|205397.8|205623|205533|205756.1|205638.3|205487.8|205397.8|40
1738945200000|2025-02-07 16:20:00|205641|205551|205499|205409|205690.5|205600.5|205499|205409|40
1738945210000|2025-02-07 16:20:10|205501.5|205411.5|205613.3|205523.3|205613.3|205523.3|205501.5|205411.5|36
1738945220000|2025-02-07 16:20:20|205597.8|205507.8|205506.3|205416.3|205616.8|205526.8|205506.3|205416.3|38
1738945230000|2025-02-07 16:20:30|205513.5|205423.5|205574.9|205484.9|205597.4|205507.4|205510.1|205420.1|36
1738945240000|2025-02-07 16:20:40|205566.5|205476.5|205656.5|205566.5|205661.4|205571.4|205554.6|205464.6|27
1738945250000|2025-02-07 16:20:50|205662.4|205572.4|205698.6|205608.6|205710.6|205620.6|205662.4|205572.4|30
1738945260000|2025-02-07 16:21:00|205699.4|205609.4|205698.3|205608.3|205725.6|205635.6|205665.4|205575.4|32
1738945270000|2025-02-07 16:21:10|205683.9|205593.9|205711|205621|205712.1|205622.1|205670|205580|30
1738945280000|2025-02-07 16:21:20|205705.5|205615.5|205754.3|205664.3|205754.4|205664.4|205701|205611|28
1738945290000|2025-02-07 16:21:30|205748.8|205658.8|205781.9|205691.9|205809.7|205719.7|205744.8|205654.8|35
1738945300000|2025-02-07 16:21:40|205778.5|205688.5|205774.7|205684.7|205790.5|205700.5|205757.6|205667.6|26
1738945310000|2025-02-07 16:21:50|205769.4|205679.4|205799.7|205709.7|205807.2|205717.2|205769.4|205679.4|26
1738945320000|2025-02-07 16:22:00|205803.6|205713.6|205795.9|205705.9|205825.3|205735.3|205795.9|205705.9|26
1738945330000|2025-02-07 16:22:10|205795|205705|205819.4|205729.4|205827|205737|205793.9|205703.9|17
1738945340000|2025-02-07 16:22:20|205815.7|205725.7|205913.8|205823.8|205931.3|205841.3|205814.6|205724.6|30
1738945350000|2025-02-07 16:22:30|205913.1|205823.1|205900.4|205810.4|205914.9|205824.9|205892.4|205802.4|16
1738945360000|2025-02-07 16:22:40|205901.1|205811.1|205914.7|205824.7|205920.2|205830.2|205901.1|205811.1|16
1738945370000|2025-02-07 16:22:50|205914.1|205824.1|205914|205824|205933.6|205845.5|205887.5|205810.7|26
1738945380000|2025-02-07 16:23:00|205912.9|205822.9|205868.4|205778.4|205913.7|205823.7|205859.9|205776.4|27
1738945390000|2025-02-07 16:23:10|205871.5|205781.5|205831.4|205741.4|205871.5|205795.4|205825.9|205735.9|28
1738945400000|2025-02-07 16:23:20|205835.5|205745.5|205832.9|205742.9|205877.6|205812.8|205830.8|205740.8|26
1738945410000|2025-02-07 16:23:30|205847.1|205757.1|205834.5|205784.5|205875.5|205800.8|205817.3|205741.6|25
1738945420000|2025-02-07 16:23:40|205864.7|205774.7|205880.4|205790.4|205880.4|205801.6|205844.6|205761.9|11
1738945430000|2025-02-07 16:23:50|205870.6|205780.6|205877.3|205787.3|205877.3|205808.8|205815.5|205746.4|20
1738945440000|2025-02-07 16:24:00|205878|205788|205846.3|205756.3|205878|205806.9|205843.6|205753.6|26
1738945450000|2025-02-07 16:24:10|205848.1|205758.1|205846.4|205756.4|205852.3|205762.3|205843.1|205753.1|17
1738945460000|2025-02-07 16:24:20|205849.7|205759.7|205835.7|205745.7|205849.7|205767.2|205814.5|205738.5|18
1738945470000|2025-02-07 16:24:30|205828.5|205738.5|205809.5|205759.5|205838.1|205759.5|205799.8|205738.4|10
1738945480000|2025-02-07 16:24:40|205813.7|205763.7|205819|205769|205819|205769|205799.8|205749.8|10
1738945490000|2025-02-07 16:24:50|205809.3|205759.3|205859.6|205809.6|205870|205809.6|205808.2|205718.2|22
1738945500000|2025-02-07 16:25:00|205859.4|205809.4|205877.1|205787.1|205940.3|205850.3|205855.6|205781.4|33
1738945510000|2025-02-07 16:25:10|205871.3|205781.3|205863|205773|205878.4|205788.4|205862.6|205772.6|29
1738945520000|2025-02-07 16:25:20|205870.4|205780.4|205893.4|205803.4|205904.9|205826.7|205870.4|205780.4|22
1738945530000|2025-02-07 16:25:30|205893.8|205803.8|205899.7|205809.7|205904.1|205814.1|205888.5|205798.5|21
1738945540000|2025-02-07 16:25:40|205888.5|205798.5|205847.2|205757.2|205888.5|205798.5|205817.1|205727.1|26
1738945550000|2025-02-07 16:25:50|205843|205753|205841.3|205791.3|205879.6|205809.3|205841.3|205753|21
1738945560000|2025-02-07 16:26:00|205862.6|205772.6|205921.4|205831.4|205921.6|205832.3|205862.6|205772.6|28
1738945570000|2025-02-07 16:26:10|205922|205832|205903.7|205813.7|205935.8|205845.8|205894.8|205804.8|13
1738945580000|2025-02-07 16:26:20|205891.3|205801.3|205985.5|205895.5|205986.8|205902.4|205881.1|205801.3|27
1738945590000|2025-02-07 16:26:30|205980.6|205890.6|205962.6|205872.6|205986|205896|205962.6|205872.6|15
1738945600000|2025-02-07 16:26:40|205963.6|205873.6|205966.5|205876.5|205972|205882|205963.6|205873.6|3
1738945610000|2025-02-07 16:26:50|205973.6|205883.6|205935|205845|205973.6|205912.6|205932.2|205842.2|17
1738945620000|2025-02-07 16:27:00|205934.8|205844.8|205960.3|205910.3|205975.4|205910.3|205930.8|205840.8|27
1738945630000|2025-02-07 16:27:10|205954.6|205904.6|205974.4|205924.4|205985|205935|205954.5|205904.5|17
1738945640000|2025-02-07 16:27:20|205971.4|205921.4|205973.4|205883.4|205980.5|205921.4|205954.3|205881.4|10
1738945650000|2025-02-07 16:27:30|205972.3|205882.3|205978.1|205888.1|205980.3|205898|205928.7|205878.7|9
1738945660000|2025-02-07 16:27:40|205983.1|205893.1|205961.9|205871.9|205983.1|205893.1|205960.7|205870.7|15
1738945670000|2025-02-07 16:27:50|205966.9|205876.9|205971.4|205881.4|205991.2|205901.2|205966.9|205876.9|16
1738945680000|2025-02-07 16:28:00|205971|205881|205915.3|205825.3|205976.8|205886.8|205915.3|205825.3|17
1738945690000|2025-02-07 16:28:10|205922.5|205832.5|205902.3|205812.3|205926.1|205836.1|205893.6|205803.6|16
1738945700000|2025-02-07 16:28:20|205906.2|205816.2|205910.7|205820.7|205926.4|205836.4|205903.5|205813.5|18
1738945710000|2025-02-07 16:28:30|205895.6|205805.6|205911.3|205821.3|205928.4|205838.4|205895.6|205805.6|15
1738945720000|2025-02-07 16:28:40|205888.9|205798.9|205884.3|205794.3|205899.8|205809.8|205857.7|205767.7|22
1738945730000|2025-02-07 16:28:50|205885.4|205795.4|205927.7|205837.7|205927.7|205837.7|205885.4|205795.4|24
1738945740000|2025-02-07 16:29:00|205928.1|205838.1|205931.4|205841.4|205931.4|205841.4|205928.1|205838.1|10
1738945750000|2025-02-07 16:29:10|205933.6|205843.6|205899.3|205809.3|205933.6|205843.6|205885.1|205795.1|13
1738945760000|2025-02-07 16:29:20|205891.6|205801.6|205909.5|205819.5|205909.5|205819.5|205880|205790|20
1738945770000|2025-02-07 16:29:30|205910.2|205820.2|205898.1|205808.1|205910.2|205820.2|205879.4|205789.4|20
1738945780000|2025-02-07 16:29:40|205887.1|205797.1|205891.9|205801.9|205901.5|205811.5|205887.1|205797.1|20
1738945790000|2025-02-07 16:29:50|205898.3|205808.3|205927|205837|205927|205837|205893.6|205803.6|10
1738945800000|2025-02-07 16:30:00|205920.8|205830.8|205926.6|205836.6|205931.4|205841.4|205918.4|205828.4|9
1738945810000|2025-02-07 16:30:10|205923.6|205833.6|205829|205739|205923.6|205833.6|205829|205739|24
1738945820000|2025-02-07 16:30:20|205833|205743|205833.9|205743.9|205833.9|205743.9|205809.8|205719.8|18
1738945830000|2025-02-07 16:30:30|205833.8|205743.8|205831.7|205741.7|205842.3|205752.3|205808.1|205718.1|16
1738945840000|2025-02-07 16:30:40|205836.9|205746.9|205848.2|205758.2|205878.8|205788.8|205829.9|205739.9|23
1738945850000|2025-02-07 16:30:50|205851.1|205761.1|205837.6|205747.6|205883.2|205793.2|205837.6|205747.6|19
1738945860000|2025-02-07 16:31:00|205816.7|205726.7|205806.5|205716.5|205816.7|205726.7|205804|205714|6
1738945870000|2025-02-07 16:31:10|205808.8|205718.8|205814.4|205724.4|205836|205746|205807.4|205717.4|13
1738945880000|2025-02-07 16:31:20|205811|205721|205800.1|205710.1|205811|205721|205786.5|205696.5|12
1738945890000|2025-02-07 16:31:30|205802.3|205712.3|205802|205712|205804.6|205714.6|205797.5|205707.5|7
1738945900000|2025-02-07 16:31:40|205799.7|205709.7|205798.1|205708.1|205802.8|205712.8|205798.1|205708.1|6
1738945910000|2025-02-07 16:31:50|205794.5|205704.5|205803|205713|205803|205713|205790.8|205700.8|5
1738945920000|2025-02-07 16:32:00|205800.7|205710.7|205802.5|205712.5|205802.5|205712.5|205797.4|205707.4|4
1738945940000|2025-02-07 16:32:20|205804.9|205714.9|205822.5|205732.5|205824.9|205734.9|205804.9|205714.9|4
1738945950000|2025-02-07 16:32:30|205827.8|205737.8|205841.1|205751.1|205846.3|205756.3|205827.8|205737.8|16
1738945960000|2025-02-07 16:32:40|205834.9|205744.9|205812|205722|205834.9|205744.9|205805.7|205715.7|6
1738945970000|2025-02-07 16:32:50|205816.6|205726.6|205818.7|205728.7|205819.2|205729.2|205810|205720|6
1738945980000|2025-02-07 16:33:00|205822.4|205732.4|205835.7|205745.7|205841.3|205751.3|205822.4|205732.4|11
1738945990000|2025-02-07 16:33:10|205836.5|205746.5|205827.8|205737.8|205840.4|205750.4|205820.9|205730.9|13
1738946000000|2025-02-07 16:33:20|205831|205741|205835.7|205745.7|205836.7|205746.7|205829.1|205739.1|13
1738946010000|2025-02-07 16:33:30|205836.7|205746.7|205827.3|205737.3|205837.2|205747.2|205827.3|205737.3|7
1738946020000|2025-02-07 16:33:40|205823.4|205733.4|205796.6|205706.6|205830.4|205740.4|205791.5|205701.5|9
1738946030000|2025-02-07 16:33:50|205799.9|205709.9|205794.5|205704.5|205807.1|205717.1|205794.5|205704.5|10
1738946040000|2025-02-07 16:34:00|205797.5|205707.5|205807.8|205717.8|205807.8|205717.8|205793.5|205703.5|11
1738946050000|2025-02-07 16:34:10|205805.2|205715.2|205804.9|205714.9|205806|205716|205802.8|205712.8|6
1738946060000|2025-02-07 16:34:20|205801.6|205711.6|205804.5|205714.5|205804.5|205714.5|205793.8|205703.8|5
1738946070000|2025-02-07 16:34:30|205802.2|205712.2|205773.9|205683.9|205803.8|205713.8|205758.9|205681.6|11
1738946080000|2025-02-07 16:34:40|205767.4|205677.4|205792.1|205702.1|205795.8|205705.8|205760.6|205670.6|14
1738946090000|2025-02-07 16:34:50|205791.6|205701.6|205789.5|205699.5|205792.3|205702.3|205787.4|205697.4|11
1738946100000|2025-02-07 16:35:00|205791.3|205701.3|205892.6|205802.6|205892.6|205802.6|205790.4|205700.4|22
1738946110000|2025-02-07 16:35:10|205892.5|205802.5|205938.3|205848.3|205941.4|205851.4|205877.8|205787.8|25
1738946120000|2025-02-07 16:35:20|205938.2|205848.2|205978.1|205888.1|205979.6|205889.6|205938.2|205848.2|10
1738946130000|2025-02-07 16:35:30|205976.9|205886.9|205967|205877|205976.9|205886.9|205962.8|205872.8|10
1738946140000|2025-02-07 16:35:40|205971.9|205881.9|205968|205878|205982.5|205892.5|205964.5|205874.5|11
1738946150000|2025-02-07 16:35:50|205966.4|205876.4|205962.6|205872.6|205966.4|205876.4|205962.6|205872.6|4
1738946160000|2025-02-07 16:36:00|205938.7|205848.7|205929.1|205839.1|205939|205849|205922.4|205832.4|11
1738946170000|2025-02-07 16:36:10|205929.3|205839.3|205929.1|205839.1|205932|205842|205929|205839|11
1738946180000|2025-02-07 16:36:20|205928.7|205838.7|205890.3|205800.3|205928.7|205838.7|205887.4|205797.4|9
1738946190000|2025-02-07 16:36:30|205887.7|205797.7|205886.9|205796.9|205891.3|205801.3|205877.4|205787.4|15
1738946200000|2025-02-07 16:36:40|205883.5|205793.5|205888.2|205798.2|205888.2|205798.2|205882.7|205792.7|8
1738946210000|2025-02-07 16:36:50|205890.4|205800.4|205891.8|205801.8|205895.1|205805.1|205887.3|205797.3|22
1738946220000|2025-02-07 16:37:00|205929.1|205839.1|205929.3|205839.3|205932.4|205842.4|205923.2|205833.2|11
1738946240000|2025-02-07 16:37:20|205929.2|205839.2|205963.4|205873.4|205967.4|205877.4|205929.2|205839.2|10
1738946250000|2025-02-07 16:37:30|205961.2|205871.2|205963.9|205873.9|205964.7|205874.7|205959.9|205869.9|5
1738946260000|2025-02-07 16:37:40|205961.5|205871.5|205964.5|205874.5|205968.2|205878.2|205940.2|205850.2|13
1738946270000|2025-02-07 16:37:50|205960.3|205870.3|205961.7|205871.7|205964.1|205874.1|205960.3|205870.3|5
1738946280000|2025-02-07 16:38:00|205964.4|205874.4|205963.2|205873.2|205966.6|205876.6|205963.2|205873.2|4
1738946290000|2025-02-07 16:38:10|205965.4|205875.4|205952.3|205902.3|205972.7|205907.5|205949.9|205875.4|18
1738946300000|2025-02-07 16:38:20|205953.7|205903.7|205950.2|205900.2|205993.1|205943.1|205950.2|205900.2|12
1738946310000|2025-02-07 16:38:30|205951.8|205901.8|205949.3|205899.3|205951.8|205901.8|205949.3|205899.3|3
1738946320000|2025-02-07 16:38:40|205950.4|205900.4|206070|205980|206070|206002.5|205950.4|205900.4|18
1738946330000|2025-02-07 16:38:50|206070.6|205980.6|206101.2|206011.2|206101.2|206011.2|206070.6|205980.6|10
1738946340000|2025-02-07 16:39:00|206101.1|206011.1|206106.3|206056.3|206134.7|206062.6|206100.4|206010.4|15
1738946350000|2025-02-07 16:39:10|206115|206065|206114.6|206064.6|206120.8|206070.8|206109|206059|4
1738946360000|2025-02-07 16:39:20|206115|206065|206078.4|206028.4|206115|206065|206078.4|206028.4|17
1738946370000|2025-02-07 16:39:30|206079.2|206029.2|206083.1|206033.1|206101.6|206051.6|206077.4|206027.4|17
1738946380000|2025-02-07 16:39:40|206083.9|206033.9|206061.8|205971.8|206103|206033.9|206059.5|205969.5|7
1738946390000|2025-02-07 16:39:50|206066.3|205976.3|206049.7|205959.7|206087.6|205997.6|206049.7|205959.7|12
1738946400000|2025-02-07 16:40:00|206044|205954|206106.9|206016.9|206109.4|206019.4|206044|205954|20
1738946410000|2025-02-07 16:40:10|206109.8|206019.8|206127.9|206037.9|206129.1|206039.1|206109.8|206019.8|16
1738946420000|2025-02-07 16:40:20|206129.7|206039.7|206123.7|206033.7|206129.7|206039.7|206123.7|206033.7|4
1738946430000|2025-02-07 16:40:30|206121.2|206031.2|206128.8|206038.8|206140.8|206079.6|206118.2|206028.2|10
1738946440000|2025-02-07 16:40:40|206130.3|206040.3|206132.7|206042.7|206132.7|206042.7|206130.3|206040.3|3
1738946450000|2025-02-07 16:40:50|206131|206041|206131|206041|206131|206041|206131|206041|1
1738946460000|2025-02-07 16:41:00|206133|206043|206173.5|206083.5|206175.4|206085.4|206133|206043|8
1738946470000|2025-02-07 16:41:10|206171.7|206081.7|206172|206082|206174.7|206084.7|206163.2|206073.2|11
1738946480000|2025-02-07 16:41:20|206163.1|206073.1|206173|206083|206176.6|206086.6|206163.1|206073.1|9
1738946490000|2025-02-07 16:41:30|206176.3|206086.3|206129.4|206039.4|206193.8|206103.8|206128.5|206038.5|14
1738946500000|2025-02-07 16:41:40|206133.3|206043.3|206109.4|206019.4|206143.5|206053.5|206093.3|206003.3|21
1738946510000|2025-02-07 16:41:50|206107.7|206017.7|206136.2|206046.2|206141.1|206051.1|206096.5|206006.5|11
1738946520000|2025-02-07 16:42:00|206134.3|206044.3|206150.2|206060.2|206151.8|206061.8|206134.3|206044.3|15
1738946530000|2025-02-07 16:42:10|206147.3|206057.3|206147.6|206057.6|206170.9|206080.9|206141.8|206051.8|19
1738946540000|2025-02-07 16:42:20|206154.4|206064.4|206149|206059|206154.4|206064.4|206148.9|206058.9|7
1738946550000|2025-02-07 16:42:30|206154.8|206064.8|206142.8|206052.8|206154.8|206064.8|206142.8|206052.8|5
1738946560000|2025-02-07 16:42:40|206139.8|206049.8|206131.9|206041.9|206146.2|206056.2|206131.9|206041.9|8
1738946570000|2025-02-07 16:42:50|206134.7|206044.7|206136.1|206046.1|206140.9|206050.9|206120.1|206030.1|8
1738946580000|2025-02-07 16:43:00|206141.9|206051.9|206143.7|206053.7|206147.6|206057.6|206135.4|206045.4|9
1738946590000|2025-02-07 16:43:10|206146|206056|206132.7|206042.7|206148|206058|206132.7|206042.7|5
1738946600000|2025-02-07 16:43:20|206136.3|206046.3|206134.4|206044.4|206141.2|206051.2|206126.8|206036.8|7
1738946610000|2025-02-07 16:43:30|206137.6|206047.6|206137.4|206047.4|206142|206052|206133.3|206043.3|6
1738946620000|2025-02-07 16:43:40|206141.7|206051.7|206131.7|206041.7|206141.7|206051.7|206131.7|206041.7|6
1738946630000|2025-02-07 16:43:50|206136.8|206046.8|206100.9|206010.9|206136.8|206046.8|206090.4|206000.4|13
1738946640000|2025-02-07 16:44:00|206098.3|206008.3|206239.3|206149.3|206239.3|206149.3|206093.9|206003.9|20
1738946650000|2025-02-07 16:44:10|206240.2|206150.2|206252.4|206162.4|206267.6|206177.6|206236.2|206146.2|27
1738946660000|2025-02-07 16:44:20|206254.8|206164.8|206240.4|206150.4|206257.3|206167.3|206233.4|206143.4|14
1738946670000|2025-02-07 16:44:30|206239.7|206149.7|206263.4|206173.4|206273|206183|206239.7|206149.7|12
1738946680000|2025-02-07 16:44:40|206269|206179|206263.3|206173.3|206289.8|206199.8|206260.2|206170.2|19
1738946690000|2025-02-07 16:44:50|206259.5|206169.5|206268.2|206178.2|206270.7|206180.7|206258.7|206168.7|17
1738946700000|2025-02-07 16:45:00|206271.8|206181.8|206198.2|206108.2|206277.1|206187.1|206191.1|206101.1|17
1738946710000|2025-02-07 16:45:10|206196.5|206106.5|206200.9|206110.9|206210.1|206120.1|206192.6|206102.6|15
1738946720000|2025-02-07 16:45:20|206207.8|206117.8|206102|206012|206210.5|206120.5|206102|206012|22
1738946730000|2025-02-07 16:45:30|206109.9|206019.9|206111.7|206021.7|206120.5|206030.5|206089.8|205999.8|20
1738946740000|2025-02-07 16:45:40|206112.2|206022.2|206046|205956|206115.3|206025.3|206039.4|205949.4|15
1738946750000|2025-02-07 16:45:50|206048.8|205958.8|206039.4|205949.4|206059.6|205969.6|206039.4|205949.4|16
1738946760000|2025-02-07 16:46:00|206025.8|205935.8|206043.4|205953.4|206043.4|205953.4|206025.6|205935.6|8
1738946770000|2025-02-07 16:46:10|206037.9|205947.9|206040.3|205950.3|206048.8|205958.8|206036.7|205946.7|14
1738946780000|2025-02-07 16:46:20|206050.9|205960.9|206053.6|205963.6|206053.7|205963.7|205988.1|205926.9|24
1738946790000|2025-02-07 16:46:30|206049.4|205959.4|206144|206054|206146.5|206056.5|206049.4|205959.4|21
1738946800000|2025-02-07 16:46:40|206087.1|206037.1|206096.4|206046.4|206099.6|206049.6|206087.1|206037.1|17
1738946810000|2025-02-07 16:46:50|206098.7|206048.7|206111.4|206021.4|206113.8|206049.1|206094.1|206021.4|12
1738946820000|2025-02-07 16:47:00|206114.8|206024.8|206062.3|206012.3|206117.4|206027.4|206058.4|206008.4|14
1738946830000|2025-02-07 16:47:10|206060.8|206010.8|206125.9|206075.9|206125.9|206075.9|206060.8|206010.8|15
1738946840000|2025-02-07 16:47:20|206127.5|206077.5|206146.6|206056.6|206146.6|206077.5|206124.6|206034.6|25
1738946850000|2025-02-07 16:47:30|206144.4|206054.4|206119.1|206029.1|206144.4|206054.4|206097.4|206007.4|20
1738946860000|2025-02-07 16:47:40|206123.1|206033.1|206109|206019|206132.2|206042.2|206109|206019|22
1738946870000|2025-02-07 16:47:50|206111.1|206021.1|206112.5|206022.5|206121.1|206031.1|206107.3|206017.3|17
1738946880000|2025-02-07 16:48:00|206108.9|206018.9|206110.5|206020.5|206125.9|206035.9|206100.1|206010.1|16
1738946890000|2025-02-07 16:48:10|206112.4|206022.4|206109.1|206019.1|206127.3|206037.3|206102.9|206012.9|20
1738946900000|2025-02-07 16:48:20|206101.8|206011.8|206102.3|206012.3|206102.9|206012.9|206098.6|206008.6|19
1738946910000|2025-02-07 16:48:30|206100.7|206010.7|206101.8|206011.8|206101.8|206011.8|206096.6|206006.6|9
1738946920000|2025-02-07 16:48:40|206103.7|206013.7|206121.8|206031.8|206121.8|206031.8|206103.1|206013.1|9
1738946930000|2025-02-07 16:48:50|206122.6|206032.6|206111|206021|206127.4|206037.4|206105.1|206015.1|18
1738946940000|2025-02-07 16:49:00|206113.5|206023.5|206117.1|206027.1|206119.2|206029.2|206105.9|206015.9|27
1738946950000|2025-02-07 16:49:10|206141.7|206051.7|206127.4|206037.4|206143.2|206053.2|206121.7|206031.7|11
1738946960000|2025-02-07 16:49:20|206126.4|206036.4|206132.1|206042.1|206132.1|206042.1|206121.2|206031.2|12
1738946970000|2025-02-07 16:49:30|206129.9|206039.9|206140.7|206050.7|206140.7|206050.7|206129.9|206039.9|7
1738946980000|2025-02-07 16:49:40|206145.9|206055.9|206157.1|206107.1|206161.6|206111.6|206145.9|206055.9|16
1738946990000|2025-02-07 16:49:50|206154.2|206104.2|206128|206038|206154.2|206104.2|206109|206019|15
1738947000000|2025-02-07 16:50:00|206130.9|206040.9|206130.2|206040.2|206133.6|206043.6|206116.2|206026.2|19
1738947010000|2025-02-07 16:50:10|206121.2|206031.2|206139.9|206049.9|206139.9|206049.9|206104|206014|19
1738947020000|2025-02-07 16:50:20|206136.3|206046.3|206128|206038|206139.9|206049.9|206121.2|206031.2|6
1738947030000|2025-02-07 16:50:30|206130.9|206040.9|206088.2|205998.2|206130.9|206040.9|206079.9|205989.9|11
1738947040000|2025-02-07 16:50:40|206077.8|205987.8|206053|205963|206087|205997|206048.9|205958.9|18
1738947050000|2025-02-07 16:50:50|206058.2|205968.2|206060.6|205970.6|206063.8|205973.8|206049.6|205959.6|10
1738947060000|2025-02-07 16:51:00|206050.8|205960.8|206046|205956|206067.6|205977.6|206044.6|205954.6|14
1738947070000|2025-02-07 16:51:10|206051.8|205961.8|206078.1|206028.1|206078.1|206028.1|206046.1|205956.1|13
1738947080000|2025-02-07 16:51:20|206072.8|206022.8|206102.1|206012.1|206102.1|206031.1|206072.8|206003|14
1738947090000|2025-02-07 16:51:30|206094.2|206004.2|206108.2|206018.2|206111.5|206021.5|206094.2|206004.2|11
1738947100000|2025-02-07 16:51:40|206101.2|206011.2|206101.2|206011.2|206111.8|206021.8|206099.3|206009.3|13
1738947110000|2025-02-07 16:51:50|206106.6|206016.6|206121.7|206031.7|206122.8|206032.8|206106.6|206016.6|10
1738947120000|2025-02-07 16:52:00|206118.3|206028.3|206132.9|206042.9|206141|206051|206118.3|206028.3|18
1738947130000|2025-02-07 16:52:10|206131.8|206041.8|206137.1|206047.1|206139.4|206049.4|206131.8|206041.8|9
1738947140000|2025-02-07 16:52:20|206134.9|206044.9|206135.5|206045.5|206140.3|206050.3|206134.9|206044.9|6
1738947150000|2025-02-07 16:52:30|206140.2|206050.2|206136.1|206046.1|206141.4|206051.4|206134.5|206044.5|10
1738947160000|2025-02-07 16:52:40|206141.1|206051.1|206136|206046|206141.1|206051.1|206135.9|206045.9|4
1738947170000|2025-02-07 16:52:50|206138.4|206048.4|206136.2|206046.2|206144.3|206054.3|206136.2|206046.2|4
1738947180000|2025-02-07 16:53:00|206140.7|206050.7|206147.7|206057.7|206147.9|206057.9|206136.9|206046.9|13
1738947190000|2025-02-07 16:53:10|206146.9|206056.9|206112|206022|206146.9|206056.9|206106.6|206016.6|30
1738947200000|2025-02-07 16:53:20|206109.5|206019.5|206111.9|206021.9|206111.9|206021.9|206108.6|206018.6|6
1738947210000|2025-02-07 16:53:30|206112.5|206022.5|206120.7|206030.7|206120.7|206030.7|206104.3|206014.3|10
1738947220000|2025-02-07 16:53:40|206122.9|206032.9|206097.9|206007.9|206126.7|206036.7|206091|206001|10
1738947230000|2025-02-07 16:53:50|206094.4|206004.4|206073.2|205983.2|206094.4|206004.4|206065.6|205975.6|12
1738947240000|2025-02-07 16:54:00|206084.3|205994.3|206081|205991|206086.4|205996.4|206072.4|205982.4|27
1738947250000|2025-02-07 16:54:10|206077.7|205987.7|206063.8|205973.8|206084.3|205994.3|206045.3|205955.3|15
1738947260000|2025-02-07 16:54:20|206066.6|205976.6|206044.6|205954.6|206066.6|205976.6|206044.6|205954.6|16
1738947270000|2025-02-07 16:54:30|206052.2|205962.2|206064.9|205974.9|206067.7|205977.7|206052.2|205962.2|8
1738947280000|2025-02-07 16:54:40|206061|205971|206056.4|205966.4|206061|205971|206020.3|205946.5|6
1738947290000|2025-02-07 16:54:50|206053.9|205963.9|206056.4|205966.4|206056.4|205966.4|206053.9|205963.9|4
1738947300000|2025-02-07 16:55:00|206054.1|205964.1|206053.5|205963.5|206056.2|205966.2|206053.5|205963.5|3
1738947310000|2025-02-07 16:55:10|206055.7|205965.7|206052.1|205962.1|206057.8|205967.8|206044.1|205954.1|12
1738947320000|2025-02-07 16:55:20|206055.1|205965.1|206049.7|205959.7|206055.6|205965.6|206049.7|205959.7|11
1738947330000|2025-02-07 16:55:30|206035.8|205945.8|206021.8|205971.8|206045.9|205971.8|206014.9|205945.8|6
1738947340000|2025-02-07 16:55:40|206025|205975|206051.4|205961.4|206053.5|205975|206016.2|205958.8|6
1738947350000|2025-02-07 16:55:50|206053.7|205963.7|206057.1|205967.1|206061.6|205971.6|206053.7|205963.7|7
1738947360000|2025-02-07 16:56:00|206059.5|205969.5|206027.1|205937.1|206059.5|205969.5|206019.1|205929.1|7
1738947370000|2025-02-07 16:56:10|206019.7|205929.7|206021|205931|206027.3|205937.3|206016.8|205926.8|14
1738947380000|2025-02-07 16:56:20|206015.3|205925.3|206028.4|205938.4|206032.2|205942.2|206015.3|205925.3|8
1738947390000|2025-02-07 16:56:30|206033.3|205943.3|206032.9|205942.9|206033.8|205943.8|206024.8|205934.8|9
1738947400000|2025-02-07 16:56:40|206033|205943|205978.1|205888.1|206035.6|205945.6|205971.8|205881.8|17
1738947410000|2025-02-07 16:56:50|205974.4|205884.4|205979.2|205889.2|205981.8|205891.8|205974.4|205884.4|5
1738947420000|2025-02-07 16:57:00|205975.6|205885.6|205974.4|205884.4|205977.8|205887.8|205966.5|205876.5|7
1738947430000|2025-02-07 16:57:10|205978.3|205888.3|206008.2|205918.2|206013.4|205923.4|205978.3|205888.3|12
1738947440000|2025-02-07 16:57:20|206005.8|205915.8|205989.4|205899.4|206005.8|205915.8|205981.5|205891.5|10
1738947450000|2025-02-07 16:57:30|205993|205903|205989.9|205899.9|205993|205903|205982|205892|12
1738947460000|2025-02-07 16:57:40|205993|205903|206003.7|205913.7|206011.6|205921.6|205993|205903|11
1738947470000|2025-02-07 16:57:50|206000.9|205910.9|205982.5|205892.5|206000.9|205910.9|205973.4|205883.4|13
1738947480000|2025-02-07 16:58:00|205985.4|205895.4|206007.3|205917.3|206012.6|205922.6|205985.4|205895.4|16
1738947490000|2025-02-07 16:58:10|206003.7|205913.7|206108.1|206018.1|206171.9|206081.9|206003.7|205913.7|14
1738947500000|2025-02-07 16:58:20|206118.3|206028.3|206002.2|205912.2|206163.1|206073.1|205898.7|205808.7|40
1738947510000|2025-02-07 16:58:30|205988.3|205898.3|206028.6|205938.6|206045.6|205955.6|205988.3|205898.3|27
1738947520000|2025-02-07 16:58:40|206030.5|205940.5|206028.7|205938.7|206036.4|205946.4|206020.6|205930.6|24
1738947530000|2025-02-07 16:58:50|206034.7|205944.7|206035.5|205945.5|206069|205979|206018.6|205928.6|20
1738947540000|2025-02-07 16:59:00|206038.5|205948.5|205966.8|205876.8|206038.5|205948.5|205966.8|205876.8|17
1738947550000|2025-02-07 16:59:10|205966|205876|206003.1|205913.1|206004.3|205914.3|205966|205876|15
1738947560000|2025-02-07 16:59:20|206003.8|205913.8|206002.6|205912.6|206013.8|205923.8|206002.6|205912.6|16
1738947570000|2025-02-07 16:59:30|206003.6|205913.6|205990.3|205900.3|206009.4|205919.4|205975.6|205885.6|18
1738947580000|2025-02-07 16:59:40|205988.3|205898.3|206004.3|205914.3|206006.1|205916.1|205978.2|205888.2|17
1738947590000|2025-02-07 16:59:50|206001.5|205911.5|205989.9|205899.9|206001.5|205911.5|205968.8|205878.8|16
1738947600000|2025-02-07 17:00:00|205993.3|205903.3|205975.9|205885.9|205995.7|205905.7|205972|205882|29
1738947610000|2025-02-07 17:00:10|205985|205895|205968.2|205878.2|205985|205895|205954|205864|13
1738947620000|2025-02-07 17:00:20|205965.2|205875.2|205963.6|205873.6|205968.4|205878.4|205958.6|205868.6|16
1738947630000|2025-02-07 17:00:30|205960|205870|205967.2|205877.2|205971.4|205881.4|205955.2|205865.2|11
1738947640000|2025-02-07 17:00:40|205970.9|205880.9|206004|205914|206007.5|205917.5|205970.9|205880.9|12
1738947650000|2025-02-07 17:00:50|205997|205907|205984.2|205894.2|205997.1|205907.1|205976.1|205886.1|8
1738947660000|2025-02-07 17:01:00|205979.1|205889.1|205962.8|205872.8|205986.3|205896.3|205955.8|205865.8|18
1738947670000|2025-02-07 17:01:10|205978.5|205888.5|205963.8|205873.8|205978.5|205888.5|205963.8|205873.8|16
1738947680000|2025-02-07 17:01:20|205966.4|205876.4|205908.7|205818.7|205975.6|205885.6|205908|205818|20
1738947690000|2025-02-07 17:01:30|205911|205821|205934.6|205844.6|205937.1|205847.1|205892.8|205802.8|16
1738947700000|2025-02-07 17:01:40|205933.7|205843.7|205925.9|205835.9|205933.7|205843.7|205920.7|205830.7|8
1738947710000|2025-02-07 17:01:50|205916.2|205826.2|205923.6|205833.6|205923.6|205833.6|205889.3|205799.3|25
1738947720000|2025-02-07 17:02:00|205920.3|205830.3|205870.9|205820.9|205920.3|205830.3|205864.5|205796.3|12
1738947730000|2025-02-07 17:02:10|205906.7|205816.7|205882.5|205792.5|205906.7|205816.7|205882.5|205792.5|17
1738947740000|2025-02-07 17:02:20|205886.8|205796.8|205794.8|205704.8|205892.5|205802.5|205780.3|205690.3|18
1738947750000|2025-02-07 17:02:30|205799.6|205709.6|205845.4|205795.4|205845.4|205795.4|205792.7|205702.7|17
1738947760000|2025-02-07 17:02:40|205874.1|205784.1|205873.4|205783.4|205897.4|205807.4|205870.6|205780.6|24
1738947770000|2025-02-07 17:02:50|205872.1|205782.1|205863.1|205773.1|205872.4|205782.4|205839|205749|22
1738947780000|2025-02-07 17:03:00|205852.1|205762.1|205862.5|205772.5|205877.5|205787.5|205848.1|205758.1|19
1738947790000|2025-02-07 17:03:10|205863.2|205773.2|205938.5|205848.5|205950.4|205860.4|205862.5|205772.5|30
1738947800000|2025-02-07 17:03:20|205922.8|205832.8|205955|205865|205970|205880|205922.8|205832.8|21
1738947810000|2025-02-07 17:03:30|205967.7|205877.7|205881|205791|206001.9|205911.9|205881|205791|25
1738947820000|2025-02-07 17:03:40|205889.9|205799.9|205887.4|205797.4|205889.9|205799.9|205875.1|205785.1|18
1738947830000|2025-02-07 17:03:50|205888.9|205798.9|205851.3|205761.3|205904.5|205814.5|205843.6|205753.6|18
1738947840000|2025-02-07 17:04:00|205850.8|205760.8|205877.1|205787.1|205877.1|205787.1|205844|205754|13
1738947850000|2025-02-07 17:04:10|205878.8|205788.8|205883.2|205793.2|205888.2|205798.2|205878.8|205788.8|19
1738947860000|2025-02-07 17:04:20|205887.1|205797.1|205867.2|205777.2|205887.1|205797.1|205845.6|205755.6|16
1738947870000|2025-02-07 17:04:30|205867.4|205777.4|205853.3|205763.3|205870.8|205780.8|205848.6|205758.6|21
1738947880000|2025-02-07 17:04:40|205855.4|205765.4|205849.2|205759.2|205859.4|205769.4|205841.9|205751.9|23
1738947890000|2025-02-07 17:04:50|205871.8|205781.8|205876.1|205786.1|205878.8|205788.8|205870.1|205780.1|15
1738947900000|2025-02-07 17:05:00|205878.6|205788.6|205896.4|205806.4|205900.3|205810.3|205878.6|205788.6|15
1738947910000|2025-02-07 17:05:10|205922.3|205832.3|205890.6|205800.6|205926.2|205836.2|205875.8|205785.8|16
1738947920000|2025-02-07 17:05:20|205885.1|205795.1|205905.5|205815.5|205933.4|205843.4|205879.7|205789.7|26
1738947930000|2025-02-07 17:05:30|205905.1|205815.1|205911.7|205821.7|205922.6|205832.6|205905.1|205815.1|12
1738947940000|2025-02-07 17:05:40|205908.1|205818.1|205841.4|205751.4|205908.1|205818.1|205839.3|205749.3|23
1738947950000|2025-02-07 17:05:50|205847.2|205757.2|205734.4|205644.4|205847.2|205757.2|205734.4|205644.4|25
1738947960000|2025-02-07 17:06:00|205739|205649|205735.6|205645.6|205777|205687|205707|205617|36
1738947970000|2025-02-07 17:06:10|205733.9|205643.9|205743|205653|205766.2|205676.2|205641.3|205568.6|34
1738947980000|2025-02-07 17:06:20|205753.7|205663.7|205756.1|205666.1|205779.9|205689.9|205734.2|205644.2|31
1738947990000|2025-02-07 17:06:30|205755.9|205665.9|205733.6|205643.6|205766.1|205676.1|205723.1|205633.1|28
1738948000000|2025-02-07 17:06:40|205728|205638|205715.6|205625.6|205736.6|205646.6|205701.8|205611.8|28
1738948010000|2025-02-07 17:06:50|205715.4|205625.4|205627.3|205537.3|205733.4|205643.4|205597.6|205522.2|30
1738948020000|2025-02-07 17:07:00|205610.5|205520.5|205582.3|205492.3|205619.8|205529.8|205582.3|205492.3|34
1738948030000|2025-02-07 17:07:10|205579.8|205489.8|205619.1|205529.1|205704.6|205567.6|205578.8|205488.8|30
1738948040000|2025-02-07 17:07:20|205632.9|205542.9|205614.7|205524.7|205655.2|205565.2|205614.7|205524.7|24
1738948050000|2025-02-07 17:07:30|205621.7|205531.7|205647|205557|205670.7|205562.2|205620.5|205512.3|21
1738948060000|2025-02-07 17:07:40|205655.7|205565.7|205587.3|205497.3|205655.7|205565.7|205566.2|205476.2|29
1738948070000|2025-02-07 17:07:50|205582.3|205492.3|205611.7|205521.7|205611.8|205521.8|205562.4|205472.4|26
1738948080000|2025-02-07 17:08:00|205616.5|205526.5|205603.4|205513.4|205616.9|205526.9|205602.1|205512.1|21
1738948090000|2025-02-07 17:08:10|205594.4|205504.4|205415.2|205325.2|205598.1|205508.1|205415.2|205325.2|32
1738948100000|2025-02-07 17:08:20|205420.1|205330.1|205421.8|205331.8|205457.3|205367.3|205407.4|205317.4|37
1738948110000|2025-02-07 17:08:30|205423|205333|205530.5|205440.5|205530.5|205440.5|205423|205333|33
1738948120000|2025-02-07 17:08:40|205536.8|205446.8|205623.6|205533.6|205627.4|205537.4|205531|205431.7|29
1738948130000|2025-02-07 17:08:50|205614.9|205524.9|205538|205448|205621.5|205531.5|205534.5|205444.5|31
1738948140000|2025-02-07 17:09:00|205547.6|205457.6|205438.1|205348.1|205547.6|205457.6|205438.1|205348.1|33
1738948150000|2025-02-07 17:09:10|205441|205351|205435.2|205345.2|205448.6|205358.6|205432|205342|27
1738948160000|2025-02-07 17:09:20|205431.5|205341.5|205441|205351|205450|205360|205431.5|205341.5|16
1738948170000|2025-02-07 17:09:30|205437.5|205347.5|205433.8|205343.8|205438.8|205348.8|205418.4|205328.4|21
1738948180000|2025-02-07 17:09:40|205430.6|205340.6|205467.2|205377.2|205493.9|205403.9|205422.5|205332.5|22
1738948190000|2025-02-07 17:09:50|205472.6|205382.6|205495|205405|205496.4|205406.4|205468.5|205378.5|29
1738948200000|2025-02-07 17:10:00|205495.9|205405.9|205623.3|205533.3|205625|205535|205495.2|205405.2|28
1738948210000|2025-02-07 17:10:10|205658.9|205568.9|205663|205573|205667.9|205577.9|205653.9|205563.9|24
1738948220000|2025-02-07 17:10:20|205669.4|205579.4|205672.7|205582.7|205672.9|205582.9|205640.7|205550.7|20
1738948230000|2025-02-07 17:10:30|205692|205602|205711|205621|205724.4|205634.4|205689.1|205599.1|28
1738948240000|2025-02-07 17:10:40|205715.9|205625.9|205670.5|205580.5|205722|205632|205651.7|205561.7|23
1738948250000|2025-02-07 17:10:50|205668.1|205578.1|205668.8|205578.8|205675.2|205585.2|205652.9|205562.9|19
1738948260000|2025-02-07 17:11:00|205671.2|205581.2|205679.2|205589.2|205703.3|205613.3|205671.2|205581.2|27
1738948270000|2025-02-07 17:11:10|205687.2|205597.2|205642|205552|205689.7|205599.7|205642|205552|20
1738948280000|2025-02-07 17:11:20|205627.9|205537.9|205587|205497|205628.8|205538.8|205579.8|205489.8|26
1738948290000|2025-02-07 17:11:30|205587.5|205497.5|205587.3|205497.3|205600.1|205510.1|205577.3|205487.3|15
1738948300000|2025-02-07 17:11:40|205587.8|205497.8|205587.7|205497.7|205590.8|205500.8|205586|205496|17
1738948310000|2025-02-07 17:11:50|205593.9|205503.9|205590.7|205500.7|205599.4|205509.4|205577.2|205487.2|18
1738948320000|2025-02-07 17:12:00|205587.7|205497.7|205587.5|205497.5|205599.8|205509.8|205581.8|205491.8|16
1738948330000|2025-02-07 17:12:10|205585|205495|205663.2|205573.2|205690.3|205600.3|205585|205495|24
1738948340000|2025-02-07 17:12:20|205660.3|205570.3|205709.3|205619.3|205716.2|205626.2|205635.8|205545.8|31
1738948350000|2025-02-07 17:12:30|205712.1|205622.1|205686.9|205596.9|205712.1|205622.1|205685|205595|14
1738948360000|2025-02-07 17:12:40|205686.2|205596.2|205686.7|205596.7|205687.2|205597.2|205673.1|205583.1|14
1738948370000|2025-02-07 17:12:50|205687.5|205597.5|205667|205577|205707.6|205617.6|205665.2|205575.2|18
1738948380000|2025-02-07 17:13:00|205658.4|205568.4|205665.9|205575.9|205685.5|205595.5|205656.6|205566.6|15
1738948390000|2025-02-07 17:13:10|205646.5|205596.5|205644.8|205594.8|205650.7|205600.7|205634.6|205584.6|17
1738948400000|2025-02-07 17:13:20|205645.2|205595.2|205621.8|205531.8|205645.2|205595.2|205584.7|205506.6|21
1738948410000|2025-02-07 17:13:30|205617.3|205527.3|205643|205553|205643|205553|205613.1|205523.1|15
1738948420000|2025-02-07 17:13:40|205634.5|205544.5|205644|205554|205654.3|205564.3|205630.8|205540.8|17
1738948430000|2025-02-07 17:13:50|205646.3|205556.3|205643|205593|205672.9|205593|205634.7|205556.3|15
1738948440000|2025-02-07 17:14:00|205647.1|205597.1|205609.3|205519.3|205651.8|205601.8|205595.5|205505.5|10
1738948450000|2025-02-07 17:14:10|205601.9|205511.9|205598.3|205508.3|205607.7|205517.7|205590.5|205500.5|11
1738948460000|2025-02-07 17:14:20|205601.9|205511.9|205610|205520|205615.6|205525.6|205601.9|205511.9|19
1738948470000|2025-02-07 17:14:30|205602.4|205512.4|205670.7|205580.7|205682.8|205592.8|205593.1|205503.1|22
1738948480000|2025-02-07 17:14:40|205653.7|205563.7|205706.1|205616.1|205706.1|205616.1|205653.7|205563.7|21
1738948490000|2025-02-07 17:14:50|205706.5|205616.5|205702.1|205612.1|205706.8|205616.8|205702.1|205612.1|7
1738948500000|2025-02-07 17:15:00|205699.6|205609.6|205703.3|205613.3|205711.6|205621.6|205693.4|205603.4|19
1738948510000|2025-02-07 17:15:10|205704|205614|205709.7|205619.7|205713.3|205623.3|205693.7|205603.7|13
1738948520000|2025-02-07 17:15:20|205710|205620|205783|205693|205790.3|205700.3|205710|205620|25
1738948530000|2025-02-07 17:15:30|205786.9|205696.9|205699.2|205609.2|205786.9|205696.9|205699.2|205609.2|22
1738948540000|2025-02-07 17:15:40|205699.7|205609.7|205702.4|205612.4|205704.7|205614.7|205696.5|205606.5|12
1738948550000|2025-02-07 17:15:50|205699.9|205609.9|205820.4|205730.4|205874.8|205784.8|205699.9|205609.9|31
1738948560000|2025-02-07 17:16:00|205812.3|205722.3|205832.3|205742.3|205876|205786|205788.1|205698.1|34
1738948570000|2025-02-07 17:16:10|205813.6|205723.6|205859.4|205769.4|205908.5|205818.5|205772.9|205682.9|36
1738948580000|2025-02-07 17:16:20|205843.5|205753.5|205886.4|205796.4|205902.9|205812.9|205843.5|205753.5|30
1738948590000|2025-02-07 17:16:30|205883.5|205793.5|205878.2|205788.2|205911|205821|205849.7|205759.7|26
1738948600000|2025-02-07 17:16:40|205874.1|205784.1|205830.2|205740.2|205893.4|205803.4|205830.2|205740.2|21
1738948610000|2025-02-07 17:16:50|205830|205740|205819.8|205729.8|205840.4|205750.4|205794.3|205704.3|25
1738948620000|2025-02-07 17:17:00|205820.6|205730.6|205878.5|205788.5|205891|205801|205813.7|205723.7|22
1738948630000|2025-02-07 17:17:10|205878|205788|205841.9|205751.9|205914.6|205824.6|205841.9|205751.9|34
1738948640000|2025-02-07 17:17:20|205842.5|205752.5|205833.5|205743.5|205845.1|205755.1|205801.6|205711.6|31
1738948650000|2025-02-07 17:17:30|205837.4|205747.4|205811.8|205721.8|205871.2|205781.2|205811.8|205721.8|26
1738948660000|2025-02-07 17:17:40|205812.6|205722.6|205845.9|205755.9|205858.3|205768.3|205805|205715|20
1738948670000|2025-02-07 17:17:50|205848.6|205758.6|205874|205784|205894.4|205804.4|205848.6|205758.6|26
1738948680000|2025-02-07 17:18:00|205874.3|205784.3|205965.1|205915.1|205997.8|205915.1|205857.6|205767.6|33
1738948690000|2025-02-07 17:18:10|205955.2|205875.1|205990.4|205940.4|206002|205952|205952|205865|33
1738948700000|2025-02-07 17:18:20|205978.6|205928.6|206024.3|205934.3|206098.4|205960.9|205978.6|205904|26
1738948710000|2025-02-07 17:18:30|206055|205895.4|206028.6|205938.6|206110.2|205985|206028.6|205895.4|26
1738948720000|2025-02-07 17:18:40|206026.9|205936.9|205928.5|205838.5|206026.9|205936.9|205900.3|205810.3|32
1738948730000|2025-02-07 17:18:50|205930|205840|205915.9|205825.9|205949.4|205859.4|205897|205807|34
1738948740000|2025-02-07 17:19:00|205929.6|205839.6|205937.9|205847.9|205950.7|205860.7|205926|205836|32
1738948750000|2025-02-07 17:19:10|205940.1|205850.1|205928.9|205838.9|205940.1|205850.1|205927.9|205837.9|27
1738948760000|2025-02-07 17:19:20|205930.1|205840.1|205933|205843|205934.9|205844.9|205915.3|205825.3|25
1738948770000|2025-02-07 17:19:30|205931.4|205841.4|205976.1|205886.1|205996.3|205906.3|205928|205838|21
1738948780000|2025-02-07 17:19:40|205975.1|205885.1|205948.3|205858.3|205975.1|205885.1|205941.7|205851.7|24
1738948790000|2025-02-07 17:19:50|205939.9|205849.9|205874.4|205784.4|205939.9|205849.9|205855.4|205765.4|25
1738948800000|2025-02-07 17:20:00|205876.2|205786.2|205870.9|205780.9|205879.6|205789.6|205863.2|205773.2|14
1738948810000|2025-02-07 17:20:10|205872.9|205782.9|205853|205763|205873.6|205783.6|205852.9|205762.9|28
1738948820000|2025-02-07 17:20:20|205853.5|205763.5|205858.5|205768.5|205871.4|205781.4|205853.4|205763.4|23
1738948830000|2025-02-07 17:20:30|205860.9|205770.9|205878.1|205788.1|205885.2|205795.2|205853.5|205763.5|27
1738948840000|2025-02-07 17:20:40|205875.1|205785.1|205869.3|205779.3|205875.8|205785.8|205845.7|205755.7|24
1738948850000|2025-02-07 17:20:50|205861|205771|205878|205788|205879.8|205789.8|205849.3|205759.3|19
1738948860000|2025-02-07 17:21:00|205881.5|205791.5|205830.6|205740.6|205881.5|205791.5|205830.6|205740.6|19
1738948870000|2025-02-07 17:21:10|205832.3|205742.3|205830.9|205740.9|205850.8|205760.8|205826.9|205736.9|21
1738948880000|2025-02-07 17:21:20|205832.1|205742.1|205951.9|205861.9|206022|205932|205832.1|205742.1|25
1738948890000|2025-02-07 17:21:30|205933.9|205843.9|205875.9|205785.9|205941.7|205851.7|205875.3|205785.3|37
1738948900000|2025-02-07 17:21:40|205877.2|205787.2|205878.8|205788.8|205892|205802|205858.7|205768.7|22
1738948910000|2025-02-07 17:21:50|205879.8|205789.8|205798|205633.6|205879.8|205789.8|205578|205488|35
1738948920000|2025-02-07 17:22:00|205799.4|205638.5|205879.4|205716.1|205890.4|205726.9|205780.9|205638.5|25
1738948930000|2025-02-07 17:22:10|205835.2|205745.2|205886.3|205728.3|205958.2|205787.5|205834.9|205694.1|28
1738948940000|2025-02-07 17:22:20|205884.3|205722.9|205888|205724.5|205888|205750|205830.4|205711.7|15
1738948950000|2025-02-07 17:22:30|205880.6|205717.2|205905.2|205815.2|205917.7|205827.7|205880.6|205717.2|22
1738948960000|2025-02-07 17:22:40|205898.1|205808.1|205887.4|205797.4|205915.3|205825.3|205871.1|205781.1|19
1738948970000|2025-02-07 17:22:50|205880.2|205790.2|205890.9|205800.9|205899.3|205809.3|205880.2|205790.2|19
1738948980000|2025-02-07 17:23:00|205893.4|205803.4|205871.9|205781.9|205893.4|205803.4|205849.8|205759.8|26
1738948990000|2025-02-07 17:23:10|205872|205782|205896.5|205806.5|205910|205820|205872|205782|20
1738949000000|2025-02-07 17:23:20|205892.8|205802.8|205893.8|205803.8|205917.3|205827.3|205879.6|205789.6|24
1738949010000|2025-02-07 17:23:30|205889.6|205799.6|205872.4|205782.4|205905.9|205815.9|205861.9|205771.9|21
1738949020000|2025-02-07 17:23:40|205871.1|205781.1|205872.9|205782.9|205872.9|205782.9|205857.6|205767.6|20
1738949030000|2025-02-07 17:23:50|205873.1|205783.1|205878.7|205788.7|205878.7|205788.7|205872.4|205782.4|11
1738949040000|2025-02-07 17:24:00|205877.5|205787.5|205864.9|205774.9|205877.5|205787.5|205841.4|205751.4|20
1738949050000|2025-02-07 17:24:10|205857.4|205767.4|205837.5|205747.5|205866|205776|205835.4|205745.4|22
1738949060000|2025-02-07 17:24:20|205839.7|205749.7|205841|205751|205841|205751|205820.8|205730.8|15
1738949070000|2025-02-07 17:24:30|205839.4|205749.4|205875|205785|205880.6|205790.6|205839.4|205749.4|22
1738949080000|2025-02-07 17:24:40|205882.1|205792.1|205919.9|205829.9|205919.9|205829.9|205877.4|205787.4|14
1738949090000|2025-02-07 17:24:50|205923.2|205833.2|205942.7|205852.7|205959.9|205869.9|205919.3|205829.3|21
1738949100000|2025-02-07 17:25:00|205941.3|205851.3|205937.9|205847.9|205946.5|205856.5|205930.4|205840.4|19
1738949110000|2025-02-07 17:25:10|205938.9|205848.9|205925.9|205835.9|205943.3|205853.3|205925.9|205835.9|15
1738949120000|2025-02-07 17:25:20|205932.9|205842.9|205929.8|205839.8|205943.5|205853.5|205923.4|205833.4|18
1738949130000|2025-02-07 17:25:30|205931.1|205841.1|205933.2|205843.2|205937.5|205847.5|205930.2|205840.2|12
1738949140000|2025-02-07 17:25:40|205931.3|205841.3|205953.2|205863.2|205954.9|205864.9|205930|205840|21
1738949150000|2025-02-07 17:25:50|205955.8|205865.8|205908.5|205818.5|205957.4|205867.4|205908.4|205818.4|21
1738949160000|2025-02-07 17:26:00|205908.7|205818.7|205876.1|205786.1|205908.7|205818.7|205854.9|205764.9|20
1738949170000|2025-02-07 17:26:10|205880.4|205790.4|205877.7|205787.7|205881.6|205791.6|205866.5|205776.5|16
1738949180000|2025-02-07 17:26:20|205879.3|205789.3|205860.6|205770.6|205879.3|205789.3|205858.3|205768.3|23
1738949190000|2025-02-07 17:26:30|205861.7|205771.7|205902.3|205812.3|205903.9|205813.9|205860.1|205770.1|14
1738949200000|2025-02-07 17:26:40|205900|205810|205901.1|205811.1|205908.6|205818.6|205892.4|205802.4|26
1738949210000|2025-02-07 17:26:50|205899.6|205809.6|205888.1|205798.1|205901.7|205811.7|205882.6|205792.6|15
1738949220000|2025-02-07 17:27:00|205891.3|205801.3|205885.9|205795.9|205891.3|205801.3|205879|205789|13
1738949230000|2025-02-07 17:27:10|205887.7|205797.7|205883.2|205793.2|205892.8|205802.8|205879.2|205789.2|14
1738949240000|2025-02-07 17:27:20|205885|205795|205840.1|205750.1|205887.4|205797.4|205838|205748|13
1738949250000|2025-02-07 17:27:30|205841.9|205751.9|205895.7|205805.7|205895.7|205805.7|205841.9|205751.9|17
1738949260000|2025-02-07 17:27:40|205897.5|205807.5|205932.9|205842.9|205936.2|205846.2|205897.4|205807.4|13
1738949270000|2025-02-07 17:27:50|205933.3|205843.3|205943.1|205853.1|205947.4|205857.4|205930.3|205840.3|12
1738949280000|2025-02-07 17:28:00|205938.2|205848.2|205941.2|205851.2|205945.4|205855.4|205935.2|205845.2|15
1738949290000|2025-02-07 17:28:10|205934.5|205844.5|205944|205854|205947|205857|205934.5|205844.5|17
1738949300000|2025-02-07 17:28:20|205938.9|205848.9|205957.1|205867.1|205957.1|205867.1|205938.9|205848.9|6
1738949310000|2025-02-07 17:28:30|205966.1|205876.1|205966.1|205876.1|205966.1|205876.1|205966.1|205876.1|1
1738949320000|2025-02-07 17:28:40|205963.6|205873.6|205997.5|205907.5|206005.2|205915.2|205958.6|205868.6|14
1738949330000|2025-02-07 17:28:50|206000.4|205910.4|206064.5|205974.5|206070|205980|206000.4|205910.4|22
1738949340000|2025-02-07 17:29:00|206060|205970|206087.2|205997.2|206087.2|205997.2|206054.6|205964.6|15
1738949350000|2025-02-07 17:29:10|206088.2|205998.2|206084|205994|206088.2|205998.2|206081.9|205991.9|17
1738949360000|2025-02-07 17:29:20|206082.8|205992.8|206075.3|205985.3|206091.5|206001.5|206075.3|205985.3|11
1738949370000|2025-02-07 17:29:30|206076.1|205986.1|206065|205975|206076.1|205986.1|206061.4|205971.4|11
1738949380000|2025-02-07 17:29:40|206063.8|205973.8|206060|205970|206067.4|205977.4|206056.9|205966.9|10
1738949390000|2025-02-07 17:29:50|206055.1|205965.1|206061.3|205971.3|206061.3|205971.3|206055.1|205965.1|7
1738949400000|2025-02-07 17:30:00|206051.9|205961.9|206024.3|205934.3|206060.5|205970.5|205984.5|205926.5|20
1738949410000|2025-02-07 17:30:10|206021.9|205931.9|206032.5|205942.5|206032.9|205942.9|206019.1|205929.1|14
1738949420000|2025-02-07 17:30:20|206032.7|205942.7|206050.2|205960.2|206053|205963|206032.7|205942.7|12
1738949430000|2025-02-07 17:30:30|206049.7|205959.7|206002.9|205912.9|206065|205975|206002.9|205912.9|21
1738949440000|2025-02-07 17:30:40|205992.7|205902.7|206015.3|205925.3|206024.5|205934.5|205992.7|205902.7|16
1738949450000|2025-02-07 17:30:50|206013|205923|206016.2|205926.2|206031.8|205941.8|206011.2|205921.2|23
1738949460000|2025-02-07 17:31:00|206015.5|205925.5|206016.2|205926.2|206028.9|205938.9|206005.7|205915.7|16
1738949470000|2025-02-07 17:31:10|206018.1|205928.1|206031.4|205941.4|206032.8|205942.8|206018.1|205928.1|13
1738949480000|2025-02-07 17:31:20|206025.6|205935.6|206006.9|205916.9|206043.2|205953.2|206004.7|205914.7|17
1738949490000|2025-02-07 17:31:30|206007.8|205917.8|205983.9|205893.9|206007.8|205917.8|205983.8|205893.8|6
1738949500000|2025-02-07 17:31:40|205984.1|205894.1|205961.3|205871.3|205986.8|205896.8|205959.1|205869.1|19
1738949510000|2025-02-07 17:31:50|205960.5|205870.5|205963.6|205873.6|205963.6|205873.6|205943.3|205853.3|12
1738949520000|2025-02-07 17:32:00|205963.3|205873.3|205921.9|205831.9|205974.1|205884.1|205921.9|205831.9|25
1738949530000|2025-02-07 17:32:10|205925.7|205835.7|205957.7|205867.7|205957.7|205867.7|205923.1|205833.1|12
1738949540000|2025-02-07 17:32:20|205956.6|205866.6|205925.7|205875.7|205960.1|205889.8|205925.7|205856.1|11
1738949550000|2025-02-07 17:32:30|205927.5|205877.5|205982.8|205932.8|205987.8|205932.8|205927.5|205877.5|15
1738949560000|2025-02-07 17:32:40|205984.9|205934.9|205965.8|205915.8|205986.1|205936.1|205965.8|205915.8|15
1738949570000|2025-02-07 17:32:50|205971.8|205921.8|205994.2|205904.2|205994.9|205922.6|205971.8|205889.1|18
1738949580000|2025-02-07 17:33:00|205982.4|205892.4|205976.9|205886.9|205989|205899|205976|205886|21
1738949590000|2025-02-07 17:33:10|205980.8|205890.8|205971.9|205881.9|206015.5|205925.5|205971.9|205881.9|21
1738949600000|2025-02-07 17:33:20|205982.1|205892.1|205983.3|205893.3|206003.9|205913.9|205975.9|205885.9|19
1738949610000|2025-02-07 17:33:30|205987|205897|205959|205909|206001.8|205914.9|205958.1|205893.6|18
1738949620000|2025-02-07 17:33:40|205957.5|205907.5|205945.1|205855.1|205959|205909|205929.1|205855.1|21
1738949630000|2025-02-07 17:33:50|205942.6|205852.6|205920.2|205830.2|205942.6|205852.6|205920.2|205830.2|12
1738949640000|2025-02-07 17:34:00|205926.1|205836.1|205978.4|205888.4|205995.8|205905.8|205926.1|205836.1|19
1738949650000|2025-02-07 17:34:10|205977.7|205887.7|205978.5|205888.5|205995.9|205905.9|205976.6|205886.6|15
1738949660000|2025-02-07 17:34:20|205977|205887|206004.1|205914.1|206004.1|205914.1|205976.4|205886.4|28
1738949670000|2025-02-07 17:34:30|206000.6|205910.6|205997.1|205907.1|206022.6|205932.6|205982.5|205892.5|20
1738949680000|2025-02-07 17:34:40|206004|205914|205982.7|205892.7|206020.2|205930.2|205982.7|205892.7|19
1738949690000|2025-02-07 17:34:50|205979.5|205889.5|205971.1|205881.1|205983.5|205893.5|205962.3|205872.3|23
1738949700000|2025-02-07 17:35:00|205979.1|205889.1|205985|205895|205991.1|205901.1|205979.1|205889.1|11
1738949710000|2025-02-07 17:35:10|205982.5|205892.5|205942.1|205892.1|205982.5|205894.5|205939.6|205889.6|10
1738949720000|2025-02-07 17:35:20|205950.2|205900.2|205969.8|205919.8|205971.6|205921.6|205944.4|205894.4|18
1738949730000|2025-02-07 17:35:30|205968.4|205918.4|205968.1|205918.1|205976|205926|205962.9|205912.9|16
1738949740000|2025-02-07 17:35:40|205967.2|205917.2|205963.9|205913.9|205972.4|205922.4|205963.9|205913.9|8
1738949750000|2025-02-07 17:35:50|205955.6|205905.6|205952.2|205902.2|205955.6|205905.6|205943.8|205893.8|8
1738949760000|2025-02-07 17:36:00|205952.8|205902.8|205900.6|205850.6|205952.8|205902.8|205891.1|205841.1|18
1738949770000|2025-02-07 17:36:10|205890.6|205840.6|205915.1|205865.1|205915.1|205865.1|205886.6|205836.6|14
1738949780000|2025-02-07 17:36:20|205917.5|205867.5|205938.1|205888.1|205946.1|205896.1|205917.5|205867.5|14
1738949790000|2025-02-07 17:36:30|205929.2|205879.2|205930.2|205880.2|205933.7|205883.7|205920.1|205870.1|11
1738949800000|2025-02-07 17:36:40|205929.5|205879.5|205927.7|205877.7|205930.1|205880.1|205927.7|205877.7|3
1738949810000|2025-02-07 17:36:50|205932.9|205882.9|205948.4|205858.4|205949.1|205883.9|205931.7|205850.6|7
1738949820000|2025-02-07 17:37:00|205933|205883|205928.2|205878.2|205954.3|205883|205912.6|205855.5|18
1738949830000|2025-02-07 17:37:10|205930|205880|205931|205881|205935.7|205885.7|205924.9|205874.9|17
1738949840000|2025-02-07 17:37:20|205922.5|205872.5|205952.3|205862.3|205954.6|205879.9|205920.6|205862.2|10
1738949850000|2025-02-07 17:37:30|205954.7|205864.7|205954.1|205864.1|205957.3|205867.3|205948.5|205858.5|7
1738949860000|2025-02-07 17:37:40|205946.7|205856.7|205951|205861|205953.5|205863.5|205944.1|205854.1|5
1738949870000|2025-02-07 17:37:50|205952.8|205862.8|205959.3|205869.3|205963.1|205873.1|205889.4|205839.4|19
1738949880000|2025-02-07 17:38:00|205959|205869|205933.3|205843.3|205959|205869|205925|205835|19
1738949890000|2025-02-07 17:38:10|205935.5|205845.5|205953.1|205863.1|205953.1|205863.1|205935.5|205845.5|8
1738949900000|2025-02-07 17:38:20|205953|205863|205957.4|205867.4|205957.4|205867.4|205953|205863|7
1738949910000|2025-02-07 17:38:30|205959.3|205869.3|205957|205867|205960|205870|205957|205867|12
1738949920000|2025-02-07 17:38:40|205958.9|205868.9|205966|205876|205967.8|205877.8|205958.9|205868.9|10
1738949930000|2025-02-07 17:38:50|205956.3|205866.3|205954.3|205864.3|205961.4|205875|205915.3|205846.5|21
1738949940000|2025-02-07 17:39:00|205932.1|205842.1|205908.1|205858.1|205939.2|205860.7|205898.8|205835.7|13
1738949950000|2025-02-07 17:39:10|205910.3|205860.3|205904.9|205854.9|205940.8|205865.6|205904.9|205833.7|14
1738949960000|2025-02-07 17:39:20|205915.1|205865.1|205969.8|205879.8|205972.1|205907.7|205911.6|205861.6|15
1738949970000|2025-02-07 17:39:30|205969.6|205879.6|205961.2|205911.2|205978.2|205911.2|205958.2|205879.6|8
1738949980000|2025-02-07 17:39:40|205959.2|205909.2|205964.5|205914.5|205966.5|205916.5|205959.2|205909.2|8
1738949990000|2025-02-07 17:39:50|205980.2|205890.2|205992.7|205902.7|205994.5|205904.5|205980.2|205890.2|8
1738950000000|2025-02-07 17:40:00|205987.7|205897.7|205980.7|205930.7|205987.7|205930.7|205968.6|205889|6
1738950010000|2025-02-07 17:40:10|205983.5|205933.5|206033.3|205943.3|206033.3|205943.3|205983.5|205916.5|14
1738950020000|2025-02-07 17:40:20|206028|205938|205981.8|205931.8|206029.3|205939.3|205978.9|205912.7|16
1738950030000|2025-02-07 17:40:30|205992.9|205942.9|206000.1|205950.1|206002.3|205952.3|205992.9|205942.9|3
1738950040000|2025-02-07 17:40:40|205993.8|205943.8|205984.9|205934.9|206009.6|205948.3|205973.5|205910.3|18
1738950050000|2025-02-07 17:40:50|205982.4|205932.4|205996.2|205946.2|205999.6|205949.6|205981.7|205931.7|15
1738950060000|2025-02-07 17:41:00|205992.5|205942.5|205980.6|205930.6|206002.8|205952.8|205980.6|205930.6|12
1738950070000|2025-02-07 17:41:10|205985.1|205935.1|205979.1|205929.1|205985.1|205935.1|205979.1|205929.1|6
1738950080000|2025-02-07 17:41:20|205981.5|205931.5|205979.2|205929.2|205988.2|205938.2|205979.2|205929.2|7
1738950090000|2025-02-07 17:41:30|205978.1|205928.1|205984.9|205934.9|205987.8|205937.8|205965.5|205915.5|20
1738950100000|2025-02-07 17:41:40|205992.9|205942.9|206003.2|205953.2|206006.9|205956.9|205985.1|205935.1|11
1738950110000|2025-02-07 17:41:50|206002.9|205952.9|206091.2|206001.2|206094.7|206004.7|206002.9|205952.9|22
1738950120000|2025-02-07 17:42:00|206090.5|206000.5|206091.1|206001.1|206106.1|206016.1|206042.6|205986.2|28
1738950130000|2025-02-07 17:42:10|206090.9|206000.9|206080.1|205990.1|206096.7|206006.7|206075.8|205985.8|21
1738950140000|2025-02-07 17:42:20|206083.5|205993.5|206060.9|206010.9|206083.8|206013.6|206060.9|205988.7|11
1738950150000|2025-02-07 17:42:30|206063.8|206013.8|206091.1|206001.1|206093.7|206020.1|206063.8|205983.5|12
1738950160000|2025-02-07 17:42:40|206090.4|206000.4|206084.9|205994.9|206090.8|206000.8|206083.1|205993.1|9
1738950170000|2025-02-07 17:42:50|206087.6|205997.6|206095.7|206005.7|206101.7|206011.7|206077.1|205987.1|14
1738950180000|2025-02-07 17:43:00|206093.1|206003.1|206095.1|206005.1|206095.1|206005.1|206091.2|206001.2|6
1738950190000|2025-02-07 17:43:10|206097.1|206007.1|206094.2|206004.2|206097.1|206007.1|206089.9|205999.9|5
1738950200000|2025-02-07 17:43:20|206089.9|205999.9|206105.9|206015.9|206105.9|206015.9|206089.9|205999.9|7
1738950210000|2025-02-07 17:43:30|206107.6|206017.6|206103.5|206013.5|206107.6|206017.6|206103.5|206013.5|3
1738950220000|2025-02-07 17:43:40|206101.5|206011.5|206076|206026|206106.7|206029.5|206061.2|206011.2|10
1738950230000|2025-02-07 17:43:50|206065.5|206015.5|206064.5|206014.5|206076.7|206026.7|206055.7|206005.7|10
1738950240000|2025-02-07 17:44:00|206062|206012|206012.9|205922.9|206062|206012|206012.9|205922.9|25
1738950250000|2025-02-07 17:44:10|206012.2|205922.2|206022|205932|206024.3|205934.3|206009|205919|21
1738950260000|2025-02-07 17:44:20|206021.3|205931.3|206023.8|205933.8|206024|205934|206020.8|205930.8|14
1738950270000|2025-02-07 17:44:30|206025.7|205935.7|206044.4|205954.4|206044.4|205954.4|206025.7|205935.7|11
1738950280000|2025-02-07 17:44:40|206045.1|205955.1|206063.8|205973.8|206066.3|205976.3|206044.9|205954.9|13
1738950290000|2025-02-07 17:44:50|206063.2|205973.2|206045.4|205955.4|206063.2|205973.2|206040.7|205950.7|14
1738950300000|2025-02-07 17:45:00|206042.2|205952.2|206015.5|205965.5|206047.7|205968.5|206013.8|205943.2|16
1738950310000|2025-02-07 17:45:10|206011.1|205961.1|206029|205979|206029|205979|206011.1|205961.1|9
1738950320000|2025-02-07 17:45:20|206030.9|205980.9|206043.4|205953.4|206051.3|205980.9|206027.8|205949.6|15
1738950330000|2025-02-07 17:45:30|206043.1|205953.1|206018.4|205928.4|206043.1|205953.1|206011.4|205921.4|14
1738950340000|2025-02-07 17:45:40|206020.4|205930.4|206002|205912|206040.8|205950.8|205999.9|205909.9|17
1738950350000|2025-02-07 17:45:50|206004.4|205914.4|206009.1|205919.1|206010.7|205920.7|206002.2|205912.2|19
1738950360000|2025-02-07 17:46:00|206007.2|205917.2|206001.9|205911.9|206014|205924|206000.9|205910.9|17
1738950370000|2025-02-07 17:46:10|206005.6|205915.6|206011.8|205921.8|206011.8|205921.8|206003.7|205913.7|9
1738950380000|2025-02-07 17:46:20|206011.2|205921.2|206006.8|205916.8|206011.2|205921.2|205989.3|205899.3|13
1738950390000|2025-02-07 17:46:30|206007.5|205917.5|206010.5|205920.5|206016.2|205926.2|206006.4|205916.4|21
1738950400000|2025-02-07 17:46:40|206015.6|205925.6|205990.4|205900.4|206015.6|205925.6|205990.4|205900.4|15
1738950410000|2025-02-07 17:46:50|205994.1|205904.1|205989.9|205899.9|205994.1|205917.7|205960.9|205891.2|8
1738950420000|2025-02-07 17:47:00|205969.9|205919.9|205964.3|205914.3|205969.9|205919.9|205961.2|205911.2|6
1738950430000|2025-02-07 17:47:10|205963.8|205913.8|205969.3|205919.3|205971.3|205921.3|205962|205912|4
1738950440000|2025-02-07 17:47:20|205965.1|205915.1|205958.4|205868.4|205981.9|205915.1|205950.4|205860.4|13
1738950450000|2025-02-07 17:47:30|205960.3|205870.3|205938.5|205888.5|205961.7|205895.2|205933.2|205870.3|11
1738950460000|2025-02-07 17:47:40|205934.6|205884.6|205931.3|205881.3|205936.1|205886.1|205927.9|205877.9|11
1738950470000|2025-02-07 17:47:50|205930.6|205880.6|205932.1|205882.1|205932.9|205882.9|205921.6|205871.6|13
1738950480000|2025-02-07 17:48:00|205924.2|205874.2|205946.6|205896.6|205948.2|205898.2|205924.2|205874.2|9
1738950490000|2025-02-07 17:48:10|205947.4|205897.4|205963.2|205913.2|205963.2|205913.2|205947.4|205897.4|6
1738950500000|2025-02-07 17:48:20|205962.7|205912.7|205945.6|205895.6|205962.7|205912.7|205945.2|205895.2|12
1738950510000|2025-02-07 17:48:30|205943.6|205893.6|205933|205883|205943.6|205893.6|205926.4|205876.4|12
1738950520000|2025-02-07 17:48:40|205932.1|205882.1|205914.8|205864.8|205932.1|205882.1|205907.7|205857.7|13
1738950530000|2025-02-07 17:48:50|205914|205864|205909.5|205859.5|205914|205864|205909.5|205859.5|4
1738950540000|2025-02-07 17:49:00|205912.1|205862.1|205912.2|205862.2|205912.5|205862.5|205912.1|205862.1|3
1738950550000|2025-02-07 17:49:10|205912.7|205862.7|205913.5|205863.5|205914.7|205864.7|205910.1|205860.1|5
1738950560000|2025-02-07 17:49:20|205915.3|205865.3|205916.3|205866.3|205917.3|205867.3|205915.3|205865.3|3
1738950570000|2025-02-07 17:49:30|205938.2|205848.2|205937.3|205847.3|205940|205850|205932.1|205842.1|9
1738950580000|2025-02-07 17:49:40|205931.2|205841.2|205924.4|205874.4|205942.4|205874.4|205924.4|205841.2|8
1738950590000|2025-02-07 17:49:50|205922.6|205872.6|205922.6|205872.6|205922.6|205872.6|205922.6|205872.6|1
1738950600000|2025-02-07 17:50:00|205920.7|205870.7|205915.9|205865.9|205922.2|205872.2|205915.9|205865.9|9
1738950610000|2025-02-07 17:50:10|205919|205869|205922|205872|205925.1|205875.1|205918.8|205868.8|10
1738950620000|2025-02-07 17:50:20|205924|205874|205919.7|205869.7|205924|205874|205914.9|205864.9|13
1738950630000|2025-02-07 17:50:30|205921.3|205871.3|205922.2|205872.2|205922.8|205872.8|205918.3|205868.3|7
1738950640000|2025-02-07 17:50:40|205924.4|205874.4|205922.7|205872.7|205927.5|205877.5|205919.9|205869.9|11
1738950650000|2025-02-07 17:50:50|205924.5|205874.5|205926.1|205876.1|205928|205878|205916.8|205866.8|13
1738950660000|2025-02-07 17:51:00|205921.2|205871.2|205923.8|205873.8|205928.5|205878.5|205919.1|205869.1|7
1738950670000|2025-02-07 17:51:10|205923.6|205873.6|205924.9|205874.9|205924.9|205874.9|205923.6|205873.6|2
1738950680000|2025-02-07 17:51:20|205906.4|205856.4|205913.5|205823.5|205922.4|205872.4|205905.6|205815.6|14
1738950690000|2025-02-07 17:51:30|205916.7|205826.7|205917.4|205827.4|205925.5|205835.5|205914.6|205824.6|10
1738950700000|2025-02-07 17:51:40|205919.7|205829.7|205918.9|205828.9|205919.7|205829.7|205916.5|205826.5|3
1738950710000|2025-02-07 17:51:50|205914.3|205824.3|205919.7|205829.7|205919.7|205829.7|205914.3|205824.3|3
1738950720000|2025-02-07 17:52:00|205917.4|205827.4|205918.3|205828.3|205918.3|205828.3|205911.5|205821.5|11
1738950730000|2025-02-07 17:52:10|205915.1|205825.1|205915.5|205825.5|205917.5|205827.5|205913.4|205823.4|5
1738950740000|2025-02-07 17:52:20|205910.7|205820.7|205890|205800|205916.1|205826.1|205883.7|205793.7|12
1738950750000|2025-02-07 17:52:30|205894.1|205804.1|205895.5|205805.5|205895.5|205805.5|205886.3|205796.3|9
1738950760000|2025-02-07 17:52:40|205892.8|205802.8|205896.5|205806.5|205896.5|205806.5|205892.8|205802.8|3
1738950770000|2025-02-07 17:52:50|205893.6|205803.6|205894.8|205804.8|205896.5|205806.5|205890.9|205800.9|8
1738950780000|2025-02-07 17:53:00|205892.5|205802.5|205893.7|205803.7|205896.2|205806.2|205887.5|205797.5|9
1738950790000|2025-02-07 17:53:10|205885.5|205795.5|205888.4|205798.4|205895.7|205805.7|205881.8|205791.8|12
1738950800000|2025-02-07 17:53:20|205880.2|205790.2|205885.7|205795.7|205890.5|205800.5|205876.4|205786.4|11
1738950810000|2025-02-07 17:53:30|205888|205798|205888|205798|205888|205798|205888|205798|1
1738950820000|2025-02-07 17:53:40|205888.1|205798.1|205888.1|205798.1|205888.1|205798.1|205887.7|205797.7|3
1738950830000|2025-02-07 17:53:50|205876.7|205786.7|205858.2|205808.2|205882.8|205809.7|205849.2|205782.6|15
1738950840000|2025-02-07 17:54:00|205859.9|205809.9|205871.9|205821.9|205872|205822|205850.1|205800.1|13
1738950850000|2025-02-07 17:54:10|205872.9|205822.9|205869.6|205819.6|205873.2|205823.2|205869.6|205819.6|4
1738950860000|2025-02-07 17:54:20|205871.5|205821.5|205875.1|205825.1|205875.1|205825.1|205871.5|205821.5|4
1738950870000|2025-02-07 17:54:30|205873.2|205823.2|205888.1|205798.1|205888.1|205823.3|205867.4|205798.1|7
1738950880000|2025-02-07 17:54:40|205878|205788|205885.8|205795.8|205886.6|205796.6|205878|205788|5
1738950890000|2025-02-07 17:54:50|205887.7|205797.7|205878.5|205788.5|205887.7|205797.7|205869.6|205779.6|6
1738950900000|2025-02-07 17:55:00|205882|205792|205883.7|205793.7|205883.7|205793.7|205878.7|205788.7|4
1738950910000|2025-02-07 17:55:10|205880.4|205790.4|205877.4|205787.4|205880.4|205790.4|205877.4|205787.4|5
1738950920000|2025-02-07 17:55:20|205878.1|205788.1|205880.4|205790.4|205880.4|205790.4|205878.1|205788.1|3
1738950930000|2025-02-07 17:55:30|205879.3|205789.3|205877.8|205787.8|205879.3|205789.3|205877.8|205787.8|2
1738950940000|2025-02-07 17:55:40|205877.9|205787.9|205877.2|205787.2|205877.9|205787.9|205877.2|205787.2|2
1738950950000|2025-02-07 17:55:50|205877.6|205787.6|205868.1|205778.1|205878.6|205788.6|205862.2|205772.2|5
1738950960000|2025-02-07 17:56:00|205864.1|205774.1|205867.8|205777.8|205869.8|205779.8|205863.1|205773.1|8
1738950970000|2025-02-07 17:56:10|205864.3|205774.3|205831.5|205741.5|205864.3|205774.3|205828.3|205738.3|7
1738950980000|2025-02-07 17:56:20|205830.5|205740.5|205829.8|205739.8|205830.5|205740.5|205828.2|205738.2|3
1738951000000|2025-02-07 17:56:40|205830.5|205740.5|205828.2|205738.2|205830.5|205740.5|205828.2|205738.2|2
1738951010000|2025-02-07 17:56:50|205812.5|205762.5|205859.5|205769.5|205859.5|205769.5|205812.5|205761|8
1738951020000|2025-02-07 17:57:00|205859.9|205769.9|205861.8|205771.8|205862.1|205772.1|205859.9|205769.9|3
1738951030000|2025-02-07 17:57:10|205859.9|205769.9|205860.4|205770.4|205861.5|205771.5|205859.9|205769.9|4
1738951040000|2025-02-07 17:57:20|205852.6|205762.6|205852.6|205762.6|205860.7|205770.7|205850.1|205760.1|9
1738951050000|2025-02-07 17:57:30|205851.7|205761.7|205847.2|205757.2|205852.7|205762.7|205847.2|205757.2|5
1738951060000|2025-02-07 17:57:40|205847.6|205757.6|205851.1|205761.1|205852.7|205762.7|205847.6|205757.6|7
1738951070000|2025-02-07 17:57:50|205857.9|205767.9|205846.8|205756.8|205858.4|205768.4|205845.1|205755.1|8
1738951080000|2025-02-07 17:58:00|205843.6|205753.6|205844.8|205754.8|205847.6|205757.6|205843.6|205753.6|6
1738951090000|2025-02-07 17:58:10|205846.6|205756.6|205855|205765|205855.2|205765.2|205846.6|205756.6|7
1738951100000|2025-02-07 17:58:20|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|1
1738951110000|2025-02-07 17:58:30|205854.9|205764.9|205848|205758|205854.9|205764.9|205842.2|205752.2|5
1738951120000|2025-02-07 17:58:40|205851.1|205761.1|205851.6|205761.6|205851.6|205761.6|205846.5|205756.5|5
1738951130000|2025-02-07 17:58:50|205849|205759|205854.7|205764.7|205854.7|205764.7|205843.7|205753.7|10
1738951140000|2025-02-07 17:59:00|205858.1|205768.1|205858.6|205768.6|205858.7|205768.7|205854.2|205764.2|8
1738951150000|2025-02-07 17:59:10|205857.2|205767.2|205841.1|205751.1|205861.6|205771.6|205834.2|205744.2|12
1738951160000|2025-02-07 17:59:20|205844.7|205754.7|205841.6|205751.6|205844.9|205754.9|205830.4|205740.4|16
1738951170000|2025-02-07 17:59:30|205844.6|205754.6|205839.5|205749.5|205845.3|205755.3|205830.5|205740.5|10
1738951180000|2025-02-07 17:59:40|205842.9|205752.9|205838.6|205748.6|205842.9|205752.9|205831.5|205741.5|9
1738951190000|2025-02-07 17:59:50|205842.1|205752.1|205822.6|205732.6|205842.1|205752.1|205799.9|205709.9|12
1738951200000|2025-02-07 18:00:00|205824.3|205734.3|205817.7|205727.7|205825.2|205735.2|205813.9|205723.9|29
1738951210000|2025-02-07 18:00:10|205818.6|205728.6|205809.7|205719.7|205818.9|205728.9|205809|205719|25
1738951220000|2025-02-07 18:00:20|205815|205725|205799.2|205709.2|205815|205725|205791.6|205701.6|18
1738951230000|2025-02-07 18:00:30|205799.9|205709.9|205808.2|205718.2|205808.2|205718.2|205794.6|205704.6|13
1738951240000|2025-02-07 18:00:40|205809.1|205719.1|205812.8|205722.8|205816|205726|205809.1|205719.1|9
1738951250000|2025-02-07 18:00:50|205813.5|205723.5|205817.7|205727.7|205817.9|205727.9|205810.5|205720.5|14
1738951260000|2025-02-07 18:01:00|205808.5|205718.5|205818.5|205728.5|205819.9|205729.9|205808.5|205718.5|6
1738951270000|2025-02-07 18:01:10|205818.9|205728.9|205813.1|205723.1|205818.9|205728.9|205807.1|205717.1|17
1738951280000|2025-02-07 18:01:20|205814.1|205724.1|205813.9|205723.9|205816.9|205726.9|205811.2|205721.2|10
1738951290000|2025-02-07 18:01:30|205816|205726|205827.2|205737.2|205829.4|205739.4|205816|205726|12
1738951300000|2025-02-07 18:01:40|205826.2|205736.2|205816|205726|205826.2|205736.2|205809.2|205719.2|14
1738951310000|2025-02-07 18:01:50|205810.8|205720.8|205818.1|205728.1|205818.1|205728.1|205810.8|205720.8|5
1738951320000|2025-02-07 18:02:00|205813.9|205723.9|205811.7|205721.7|205817.1|205727.1|205806.4|205716.4|14
1738951330000|2025-02-07 18:02:10|205810.8|205720.8|205788.7|205738.7|205810.8|205740.4|205786.7|205720.3|8
1738951340000|2025-02-07 18:02:20|205789.9|205739.9|205787.6|205737.6|205789.9|205739.9|205787|205737|5
1738951350000|2025-02-07 18:02:30|205783.8|205733.8|205794.2|205744.2|205794.2|205744.2|205783.8|205733.8|6
1738951360000|2025-02-07 18:02:40|205789|205739|205798.2|205748.2|205798.2|205748.2|205789|205739|5
1738951370000|2025-02-07 18:02:50|205800|205750|205789.9|205739.9|205807.2|205757.2|205784.8|205734.8|15
1738951380000|2025-02-07 18:03:00|205786.1|205736.1|205791|205741|205791.5|205741.5|205786.1|205736.1|7
1738951390000|2025-02-07 18:03:10|205789.9|205739.9|205789.9|205739.9|205789.9|205739.9|205783.9|205733.9|3
1738951400000|2025-02-07 18:03:20|205816.8|205726.8|205815.3|205725.3|205816.8|205726.8|205808.4|205718.4|3
1738951410000|2025-02-07 18:03:30|205817.8|205727.8|205773.2|205683.2|205817.8|205727.8|205769.2|205679.2|6
1738951420000|2025-02-07 18:03:40|205775.5|205685.5|205773.2|205683.2|205775.5|205685.5|205773.2|205683.2|2
1738951430000|2025-02-07 18:03:50|205776.2|205686.2|205793.8|205703.8|205793.8|205703.8|205772.1|205682.1|8
1738951440000|2025-02-07 18:04:00|205793.7|205703.7|205835.1|205745.1|205849.8|205759.8|205787.4|205697.4|20
1738951450000|2025-02-07 18:04:10|205835.7|205745.7|205826.2|205736.2|205837.5|205747.5|205819.5|205729.5|11
1738951460000|2025-02-07 18:04:20|205821.9|205731.9|205821.4|205731.4|205826.9|205736.9|205815.5|205725.5|12
1738951470000|2025-02-07 18:04:30|205820.8|205730.8|205828.8|205738.8|205828.8|205738.8|205816.2|205726.2|10
1738951480000|2025-02-07 18:04:40|205834.6|205744.6|205820.2|205770.2|205840.7|205770.2|205817.1|205731.5|10
1738951490000|2025-02-07 18:04:50|205813|205763|205840|205790|205840|205790|205813|205763|12
1738951500000|2025-02-07 18:05:00|205837|205787|205847.3|205797.3|205847.3|205797.3|205837|205787|4
1738951510000|2025-02-07 18:05:10|205842.5|205792.5|205860.5|205770.5|205871.2|205798.5|205842.5|205767.1|13
1738951520000|2025-02-07 18:05:20|205857.2|205767.2|205859.2|205769.2|205860.6|205770.6|205854.5|205764.5|11
1738951530000|2025-02-07 18:05:30|205855.3|205765.3|205857.3|205767.3|205862.5|205772.5|205847.7|205757.7|12
1738951540000|2025-02-07 18:05:40|205850.3|205760.3|205851.7|205761.7|205860.1|205770.1|205840.3|205750.3|15
1738951550000|2025-02-07 18:05:50|205845.4|205755.4|205850.6|205760.6|205851.2|205761.2|205844.6|205754.6|5
1738951560000|2025-02-07 18:06:00|205852.8|205762.8|205850.2|205760.2|205852.8|205762.8|205840.9|205750.9|11
1738951580000|2025-02-07 18:06:20|205853.8|205763.8|205859.4|205769.4|205859.7|205769.7|205853.8|205763.8|7
1738951590000|2025-02-07 18:06:30|205854|205764|205861.5|205771.5|205861.5|205771.5|205852.5|205762.5|8
1738951600000|2025-02-07 18:06:40|205864.7|205774.7|205918.7|205828.7|205920.9|205830.9|205860|205770|14
1738951610000|2025-02-07 18:06:50|205915.3|205825.3|205917.1|205827.1|205927.6|205837.6|205909.8|205819.8|13
1738951620000|2025-02-07 18:07:00|205922|205832|205920.7|205830.7|205922.8|205832.8|205915.7|205825.7|11
1738951630000|2025-02-07 18:07:10|205915.6|205825.6|205919.6|205829.6|205924.1|205834.1|205912|205822|7
1738951640000|2025-02-07 18:07:20|205919.3|205829.3|205908.8|205818.8|205919.3|205829.3|205908.8|205818.8|3
1738951650000|2025-02-07 18:07:30|205907.6|205817.6|205894.5|205804.5|205907.6|205817.6|205894.5|205804.5|3
1738951660000|2025-02-07 18:07:40|205893.4|205803.4|205893.1|205803.1|205895.3|205805.3|205892.3|205802.3|8
1738951670000|2025-02-07 18:07:50|205891.4|205801.4|205885.9|205795.9|205891.4|205801.4|205883.1|205793.1|6
1738951680000|2025-02-07 18:08:00|205883.3|205793.3|205883.3|205793.3|205883.3|205793.3|205883.3|205793.3|1
1738951690000|2025-02-07 18:08:10|205879.7|205789.7|205879|205789|205879.7|205789.7|205875.4|205785.4|5
1738951700000|2025-02-07 18:08:20|205878.8|205788.8|205875.1|205785.1|205880.2|205790.2|205874.4|205784.4|5
1738951710000|2025-02-07 18:08:30|205871|205781|205830|205740|205871|205781|205824.8|205734.8|20
1738951720000|2025-02-07 18:08:40|205833.1|205743.1|205828.9|205738.9|205834.1|205744.1|205824.1|205734.1|10
1738951730000|2025-02-07 18:08:50|205828.4|205738.4|205828.4|205738.4|205828.4|205738.4|205828.4|205738.4|1
1738951740000|2025-02-07 18:09:00|205823|205733|205833.5|205743.5|205836.9|205746.9|205823|205733|8
1738951750000|2025-02-07 18:09:10|205829.2|205739.2|205822.2|205732.2|205829.2|205739.2|205817.5|205727.5|15
1738951760000|2025-02-07 18:09:20|205824.5|205734.5|205827.4|205737.4|205827.7|205737.7|205821.1|205731.1|9
1738951770000|2025-02-07 18:09:30|205819.7|205729.7|205816.3|205726.3|205819.7|205729.7|205809.7|205719.7|17
1738951780000|2025-02-07 18:09:40|205815.9|205725.9|205813.8|205723.8|205816.6|205726.6|205813.8|205723.8|9
1738951790000|2025-02-07 18:09:50|205811.1|205721.1|205796|205706|205811.1|205721.1|205787.4|205697.4|13
1738951800000|2025-02-07 18:10:00|205796.3|205706.3|205797|205707|205799.4|205709.4|205790.2|205700.2|17
1738951810000|2025-02-07 18:10:10|205786.4|205696.4|205793.5|205703.5|205794.2|205704.2|205784.8|205694.8|11
1738951820000|2025-02-07 18:10:20|205796.1|205706.1|205799.1|205709.1|205799.1|205709.1|205796.1|205706.1|5
1738951830000|2025-02-07 18:10:30|205818|205728|205797.4|205707.4|205818|205728|205792.4|205702.4|7
1738951850000|2025-02-07 18:10:50|205794.5|205704.5|205784.1|205694.1|205794.5|205704.5|205779.3|205689.3|11
1738951860000|2025-02-07 18:11:00|205784.5|205694.5|205781.6|205691.6|205784.6|205694.6|205778.3|205688.3|14
1738951870000|2025-02-07 18:11:10|205777.1|205687.1|205784|205694|205784.9|205694.9|205777.1|205687.1|11
1738951880000|2025-02-07 18:11:20|205783|205693|205786.1|205696.1|205787|205697|205783|205693|6
1738951910000|2025-02-07 18:11:50|205783.6|205693.6|205783.6|205693.6|205783.6|205693.6|205783.6|205693.6|1
1738951920000|2025-02-07 18:12:00|205782.1|205692.1|205774.9|205684.9|205784|205694|205774.9|205684.9|10
1738951930000|2025-02-07 18:12:10|205773.2|205683.2|205773.2|205683.2|205773.2|205683.2|205773.2|205683.2|1
1738951950000|2025-02-07 18:12:30|205774.1|205684.1|205741|205651|205776|205686|205740.1|205650.1|6
1738951960000|2025-02-07 18:12:40|205739.7|205649.7|205739.4|205649.4|205739.7|205649.7|205739.4|205649.4|2
1738951970000|2025-02-07 18:12:50|205736.6|205646.6|205733.9|205643.9|205736.6|205646.6|205724.3|205634.3|4
1738951980000|2025-02-07 18:13:00|205735.4|205645.4|205733.7|205643.7|205738.6|205648.6|205730.5|205640.5|5
1738952000000|2025-02-07 18:13:20|205734.6|205644.6|205735.6|205645.6|205735.6|205645.6|205734.6|205644.6|2
1738952010000|2025-02-07 18:13:30|205735|205645|205733.9|205643.9|205737.6|205647.6|205733.1|205643.1|9
1738952020000|2025-02-07 18:13:40|205734.9|205644.9|205727|205637|205734.9|205644.9|205723.2|205633.2|3
1738952030000|2025-02-07 18:13:50|205725.2|205635.2|205696.1|205606.1|205727|205637|205693.8|205603.8|8
1738952040000|2025-02-07 18:14:00|205702.2|205612.2|205725.9|205635.9|205726.6|205636.6|205702.1|205612.1|16
1738952050000|2025-02-07 18:14:10|205724.6|205634.6|205693.5|205603.5|205728.9|205638.9|205693.5|205603.5|11
1738952060000|2025-02-07 18:14:20|205692.9|205602.9|205694.5|205604.5|205694.5|205604.5|205692.9|205602.9|2
1738952070000|2025-02-07 18:14:30|205698.4|205608.4|205701|205611|205701|205611|205698.4|205608.4|2
1738952080000|2025-02-07 18:14:40|205700.1|205610.1|205669.1|205579.1|205701|205611|205666.6|205576.6|8
1738952090000|2025-02-07 18:14:50|205666.8|205576.8|205637|205547|205683.4|205593.4|205637|205547|10
1738952100000|2025-02-07 18:15:00|205639.9|205549.9|205636.1|205546.1|205639.9|205549.9|205621.8|205531.8|19
1738952110000|2025-02-07 18:15:10|205639|205549|205629.4|205539.4|205642.6|205552.6|205623.7|205533.7|12
1738952120000|2025-02-07 18:15:20|205621.9|205531.9|205637.1|205547.1|205637.1|205547.1|205621.9|205531.9|10
1738952130000|2025-02-07 18:15:30|205636.8|205546.8|205642.5|205552.5|205642.5|205552.5|205635.7|205545.7|8
1738952140000|2025-02-07 18:15:40|205645.8|205555.8|205662.1|205572.1|205662.1|205572.1|205645.8|205555.8|6
1738952150000|2025-02-07 18:15:50|205659.6|205569.6|205662.6|205572.6|205662.6|205572.6|205659.6|205569.6|3
1738952160000|2025-02-07 18:16:00|205659.6|205569.6|205630.3|205540.3|205662.7|205572.7|205627.6|205537.6|12
1738952170000|2025-02-07 18:16:10|205627.5|205537.5|205626.2|205536.2|205630.9|205540.9|205626.2|205536.2|7
1738952180000|2025-02-07 18:16:20|205630.3|205540.3|205612.8|205522.8|205630.3|205540.3|205612.8|205522.8|5
1738952190000|2025-02-07 18:16:30|205607.5|205517.5|205611.1|205521.1|205619.6|205529.6|205607.5|205517.5|6
1738952210000|2025-02-07 18:16:50|205607|205517|205607|205517|205607|205517|205607|205517|1
1738952220000|2025-02-07 18:17:00|205610|205520|205610|205520|205610|205520|205610|205520|1
1738952230000|2025-02-07 18:17:10|205611.3|205521.3|205592|205542|205614|205542.1|205587.5|205514.1|10
1738952240000|2025-02-07 18:17:20|205587.4|205537.4|205589.7|205539.7|205592.7|205542.7|205587.4|205537.4|6
1738952250000|2025-02-07 18:17:30|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|1
1738952260000|2025-02-07 18:17:40|205592.2|205542.2|205640.9|205590.9|205640.9|205590.9|205592.2|205542.2|13
1738952270000|2025-02-07 18:17:50|205641.5|205591.5|205649|205599|205651.5|205601.5|205641.5|205591.5|10
1738952280000|2025-02-07 18:18:00|205646.6|205596.6|205647.8|205597.8|205647.9|205597.9|205645.8|205595.8|7
1738952290000|2025-02-07 18:18:10|205653.5|205603.5|205661.9|205611.9|205664.8|205614.8|205653.5|205603.5|9
1738952310000|2025-02-07 18:18:30|205661.6|205611.6|205656.2|205606.2|205661.6|205611.6|205655.7|205605.7|6
1738952320000|2025-02-07 18:18:40|205656.8|205606.8|205655|205605|205656.8|205606.8|205655|205605|3
1738952330000|2025-02-07 18:18:50|205653|205603|205664.2|205574.2|205667.9|205603|205636.8|205572.4|8
1738952340000|2025-02-07 18:19:00|205664.8|205574.8|205641.2|205591.2|205667.5|205597.7|205639.4|205574.8|10
1738952350000|2025-02-07 18:19:10|205638.6|205588.6|205660.2|205610.2|205661.7|205611.7|205638.6|205588.6|8
1738952360000|2025-02-07 18:19:20|205661.5|205611.5|205662.2|205612.2|205665.6|205615.6|205659|205609|10
1738952380000|2025-02-07 18:19:40|205661.3|205611.3|205660.3|205610.3|205661.6|205611.6|205660|205610|4
1738952390000|2025-02-07 18:19:50|205660.4|205610.4|205663.6|205613.6|205663.6|205613.6|205660.4|205610.4|4
1738952400000|2025-02-07 18:20:00|205662.3|205612.3|205663.6|205613.6|205671.7|205621.7|205661.8|205611.8|13
1738952410000|2025-02-07 18:20:10|205662.3|205612.3|205662.3|205612.3|205662.3|205612.3|205662.3|205612.3|1
1738952420000|2025-02-07 18:20:20|205667|205617|205662.7|205612.7|205667.6|205617.6|205662.7|205612.7|5
1738952430000|2025-02-07 18:20:30|205663|205613|205665|205615|205665|205615|205663|205613|3
1738952450000|2025-02-07 18:20:50|205666|205616|205663.9|205613.9|205667.6|205617.6|205663.9|205613.9|4
1738952460000|2025-02-07 18:21:00|205662.3|205612.3|205662.3|205612.3|205662.3|205612.3|205662.3|205612.3|1
1738952470000|2025-02-07 18:21:10|205663.7|205613.7|205661.5|205611.5|205680.2|205615.5|205657.6|205584.7|11
1738952480000|2025-02-07 18:21:20|205660.2|205610.2|205660.8|205610.8|205666|205616|205660.2|205610.2|3
1738952490000|2025-02-07 18:21:30|205659.4|205609.4|205639.6|205589.6|205659.4|205609.4|205638.7|205588.7|6
1738952500000|2025-02-07 18:21:40|205640.9|205590.9|205641.7|205591.7|205648.1|205598.1|205640.2|205590.2|8
1738952510000|2025-02-07 18:21:50|205641.6|205591.6|205635.5|205585.5|205641.6|205591.6|205632|205582|6
1738952520000|2025-02-07 18:22:00|205636.2|205586.2|205630.6|205580.6|205636.2|205586.2|205624.9|205574.9|8
1738952530000|2025-02-07 18:22:10|205630|205580|205626.3|205576.3|205631.6|205581.6|205626.3|205576.3|6
1738952540000|2025-02-07 18:22:20|205631.7|205581.7|205638.2|205588.2|205639.3|205589.3|205631.7|205581.7|10
1738952550000|2025-02-07 18:22:30|205636.4|205586.4|205618.2|205568.2|205636.4|205586.4|205610|205560|12
1738952560000|2025-02-07 18:22:40|205613|205563|205598.9|205548.9|205616|205566|205588.8|205538.8|14
1738952570000|2025-02-07 18:22:50|205605.3|205555.3|205605|205555|205605.6|205555.6|205602.8|205552.8|7
1738952580000|2025-02-07 18:23:00|205604.8|205554.8|205602.6|205552.6|205604.8|205554.8|205602.6|205552.6|2
1738952590000|2025-02-07 18:23:10|205596.3|205546.3|205605.2|205555.2|205606|205556|205594.8|205544.8|11
1738952600000|2025-02-07 18:23:20|205595.1|205545.1|205601.3|205551.3|205605.6|205555.6|205595|205545|8
1738952610000|2025-02-07 18:23:30|205606.4|205556.4|205607.8|205557.8|205608|205558|205593|205543|6
1738952620000|2025-02-07 18:23:40|205597.9|205547.9|205604.9|205554.9|205604.9|205554.9|205597.9|205547.9|2
1738952630000|2025-02-07 18:23:50|205607.1|205557.1|205584.9|205534.9|205607.1|205557.1|205578.3|205528.3|7
1738952640000|2025-02-07 18:24:00|205583.5|205533.5|205585.5|205535.5|205585.5|205535.5|205583.5|205533.5|2
1738952650000|2025-02-07 18:24:10|205583.2|205533.2|205586.5|205536.5|205586.5|205536.5|205583.2|205533.2|3
1738952660000|2025-02-07 18:24:20|205590.6|205540.6|205592.5|205542.5|205594.2|205544.2|205588.1|205538.1|6
1738952670000|2025-02-07 18:24:30|205587.3|205537.3|205564|205514|205592|205542|205535|205485|9
1738952680000|2025-02-07 18:24:40|205564.7|205514.7|205564.4|205514.4|205564.9|205514.9|205563.7|205513.7|12
1738952690000|2025-02-07 18:24:50|205566.8|205516.8|205575.9|205525.9|205575.9|205525.9|205566.8|205516.8|7
1738952700000|2025-02-07 18:25:00|205578|205528|205595.5|205545.5|205595.5|205545.5|205578|205528|5
1738952710000|2025-02-07 18:25:10|205594.6|205544.6|205590.5|205540.5|205594.6|205544.6|205583.9|205533.9|9
1738952720000|2025-02-07 18:25:20|205591.5|205541.5|205594.6|205544.6|205594.6|205544.6|205589.7|205539.7|14
1738952730000|2025-02-07 18:25:30|205593.5|205543.5|205588.5|205538.5|205597.5|205547.5|205588.5|205538.5|10
1738952740000|2025-02-07 18:25:40|205588.4|205538.4|205578.2|205528.2|205588.4|205538.4|205578.2|205528.2|3
1738952750000|2025-02-07 18:25:50|205579.3|205529.3|205580.8|205530.8|205583.3|205533.3|205579.3|205529.3|5
1738952760000|2025-02-07 18:26:00|205583.6|205533.6|205563.4|205513.4|205583.6|205533.6|205558.8|205508.8|11
1738952770000|2025-02-07 18:26:10|205561.3|205511.3|205561|205511|205563.2|205513.2|205561|205511|5
1738952780000|2025-02-07 18:26:20|205553|205503|205561.9|205511.9|205561.9|205511.9|205553|205503|3
1738952790000|2025-02-07 18:26:30|205552.9|205502.9|205550.4|205500.4|205561.8|205511.8|205550.4|205500.4|4
1738952800000|2025-02-07 18:26:40|205554.8|205504.8|205547.4|205497.4|205556.6|205506.6|205539.8|205489.8|12
1738952810000|2025-02-07 18:26:50|205549|205499|205532.9|205442.9|205553.8|205503.8|205504.3|205442.9|10
1738952820000|2025-02-07 18:27:00|205503.4|205453.4|205511.3|205461.3|205514.2|205464.2|205503.4|205453.4|5
1738952830000|2025-02-07 18:27:10|205501.9|205451.9|205518.6|205468.6|205518.6|205468.6|205501.9|205451.9|4
1738952840000|2025-02-07 18:27:20|205513.2|205463.2|205517.2|205467.2|205518.6|205468.6|205507.1|205457.1|4
1738952850000|2025-02-07 18:27:30|205512.1|205462.1|205520.1|205470.1|205520.1|205470.1|205512.1|205462.1|3
1738952870000|2025-02-07 18:27:50|205514.5|205464.5|205514.1|205464.1|205514.5|205464.5|205514.1|205464.1|2
1738952880000|2025-02-07 18:28:00|205516.7|205466.7|205548.7|205458.7|205552.6|205466.7|205516.7|205456.4|7
1738952890000|2025-02-07 18:28:10|205548.3|205458.3|205551.2|205461.2|205559.3|205469.3|205548.1|205458.1|14
1738952900000|2025-02-07 18:28:20|205550.7|205460.7|205542.9|205452.9|205557|205467|205542.9|205452.9|9
1738952910000|2025-02-07 18:28:30|205538.2|205448.2|205528.3|205478.3|205548.2|205478.3|205526.9|205448.2|14
1738952920000|2025-02-07 18:28:40|205524.4|205474.4|205528|205478|205528.1|205478.1|205524.1|205474.1|4
1738952930000|2025-02-07 18:28:50|205528.9|205478.9|205529.5|205479.5|205530.1|205480.1|205528.9|205478.9|4
1738952940000|2025-02-07 18:29:00|205537.9|205487.9|205516.6|205466.6|205537.9|205487.9|205506|205456|11
1738952950000|2025-02-07 18:29:10|205512|205462|205514|205464|205514|205464|205510|205460|4
1738952960000|2025-02-07 18:29:20|205506.3|205456.3|205498.5|205448.5|205506.3|205456.3|205484.9|205434.9|11
1738952970000|2025-02-07 18:29:30|205497.5|205447.5|205518.7|205468.7|205518.8|205468.8|205497.5|205447.5|14
1738952980000|2025-02-07 18:29:40|205519.8|205469.8|205520.4|205470.4|205520.4|205470.4|205519.8|205469.8|2
1738952990000|2025-02-07 18:29:50|205521.2|205471.2|205461.1|205411.1|205521.2|205471.2|205460.1|205410.1|8
1738953000000|2025-02-07 18:30:00|205462.2|205412.2|205501.2|205451.2|205503.7|205453.7|205462.2|205412.2|12
1738953010000|2025-02-07 18:30:10|205503|205453|205503.2|205453.2|205503.8|205453.8|205503|205453|4
1738953020000|2025-02-07 18:30:20|205503.4|205453.4|205524.2|205474.2|205526.1|205476.1|205491.8|205441.8|9
1738953030000|2025-02-07 18:30:30|205525.9|205475.9|205529.6|205479.6|205530.2|205480.2|205522.8|205472.8|8
1738953040000|2025-02-07 18:30:40|205529.3|205479.3|205546|205496|205546|205496|205529.3|205479.3|10
1738953050000|2025-02-07 18:30:50|205546.3|205496.3|205550.9|205460.9|205556.6|205496.3|205538.1|205459.7|6
1738953060000|2025-02-07 18:31:00|205551.2|205461.2|205524.5|205474.5|205551.2|205479.7|205524.2|205461.2|5
1738953070000|2025-02-07 18:31:10|205544.4|205454.4|205518.2|205428.2|205544.4|205454.4|205518.2|205428.2|11
1738953080000|2025-02-07 18:31:20|205524.4|205434.4|205531.6|205441.6|205532.6|205442.6|205524.4|205434.4|14
1738953090000|2025-02-07 18:31:30|205536|205446|205533.8|205443.8|205536.8|205446.8|205533.7|205443.7|4
1738953100000|2025-02-07 18:31:40|205532.2|205442.2|205541.9|205451.9|205546.6|205456.6|205532.2|205442.2|5
1738953110000|2025-02-07 18:31:50|205539.4|205449.4|205526.1|205436.1|205539.4|205449.4|205526.1|205436.1|7
1738953120000|2025-02-07 18:32:00|205525.7|205435.7|205539.1|205449.1|205539.1|205449.1|205525.7|205435.7|7
1738953130000|2025-02-07 18:32:10|205540.5|205450.5|205540.3|205450.3|205540.5|205450.5|205538.9|205448.9|3
1738953150000|2025-02-07 18:32:30|205541.6|205451.6|205543.7|205453.7|205543.7|205453.7|205541.6|205451.6|3
1738953160000|2025-02-07 18:32:40|205545.2|205455.2|205542.4|205452.4|205545.2|205455.2|205542.4|205452.4|2
1738953170000|2025-02-07 18:32:50|205544.2|205454.2|205534.1|205444.1|205545.5|205455.5|205530.4|205440.4|5
1738953180000|2025-02-07 18:33:00|205530.8|205440.8|205535|205445|205535|205445|205530.8|205440.8|3
1738953190000|2025-02-07 18:33:10|205537|205447|205561.9|205471.9|205563.9|205473.9|205537|205447|6
1738953200000|2025-02-07 18:33:20|205563.2|205473.2|205564.3|205474.3|205564.3|205474.3|205560.8|205470.8|6
1738953210000|2025-02-07 18:33:30|205564.5|205474.5|205568.3|205478.3|205568.3|205478.3|205564.5|205474.5|3
1738953230000|2025-02-07 18:33:50|205566.7|205476.7|205563.6|205473.6|205568.2|205478.2|205561.9|205471.9|7
1738953250000|2025-02-07 18:34:10|205561.7|205471.7|205552.1|205462.1|205561.7|205471.7|205551.4|205461.4|6
1738953260000|2025-02-07 18:34:20|205550.2|205460.2|205550.8|205460.8|205550.8|205460.8|205549.5|205459.5|3
1738953270000|2025-02-07 18:34:30|205549.6|205459.6|205508.5|205458.5|205549.6|205459.6|205501|205451|5
1738953280000|2025-02-07 18:34:40|205502.3|205452.3|205486.3|205436.3|205502.3|205452.3|205471.9|205421.9|9
1738953290000|2025-02-07 18:34:50|205486.2|205436.2|205487.4|205437.4|205487.4|205437.4|205483.3|205433.3|3
1738953300000|2025-02-07 18:35:00|205488.6|205438.6|205513.7|205463.7|205518.1|205468.1|205488.6|205438.6|9
1738953310000|2025-02-07 18:35:10|205515.9|205465.9|205514.4|205464.4|205515.9|205465.9|205514.4|205464.4|2
1738953320000|2025-02-07 18:35:20|205514.8|205464.8|205515.4|205465.4|205516.5|205466.5|205514.8|205464.8|3
1738953330000|2025-02-07 18:35:30|205514|205464|205511.2|205461.2|205514|205464|205511.2|205461.2|11
1738953340000|2025-02-07 18:35:40|205512.8|205462.8|205506.9|205456.9|205512.8|205462.8|205505.1|205455.1|6
1738953350000|2025-02-07 18:35:50|205508.1|205458.1|205508.1|205458.1|205508.1|205458.1|205508.1|205458.1|1
1738953360000|2025-02-07 18:36:00|205507|205457|205542.2|205492.2|205542.2|205492.2|205507|205457|6
1738953370000|2025-02-07 18:36:10|205540.2|205490.2|205540.6|205490.6|205540.6|205490.6|205536.8|205486.8|3
1738953380000|2025-02-07 18:36:20|205540.9|205490.9|205540.9|205490.9|205540.9|205490.9|205540.9|205490.9|1
1738953390000|2025-02-07 18:36:30|205543.1|205493.1|205545.1|205495.1|205545.1|205495.1|205543.1|205493.1|3
1738953400000|2025-02-07 18:36:40|205540.3|205490.3|205544.5|205494.5|205544.5|205494.5|205540.3|205490.3|2
1738953410000|2025-02-07 18:36:50|205546.2|205496.2|205546.2|205496.2|205546.2|205496.2|205546.2|205496.2|1
1738953420000|2025-02-07 18:37:00|205544.5|205494.5|205543.9|205493.9|205544.5|205494.5|205543.9|205493.9|2
1738953430000|2025-02-07 18:37:10|205545.7|205495.7|205544.9|205494.9|205546.9|205496.9|205542.8|205492.8|5
1738953440000|2025-02-07 18:37:20|205542|205492|205546.2|205496.2|205546.2|205496.2|205542|205492|3
1738953450000|2025-02-07 18:37:30|205542.4|205492.4|205545.8|205495.8|205546|205496|205542.4|205492.4|6
1738953460000|2025-02-07 18:37:40|205545.2|205495.2|205545.6|205495.6|205546.2|205496.2|205545.2|205495.2|3
1738953470000|2025-02-07 18:37:50|205548.9|205498.9|205564.4|205474.4|205565.5|205498.9|205548.9|205474.4|3
1738953480000|2025-02-07 18:38:00|205565.5|205475.5|205565.8|205475.8|205565.8|205475.8|205564.1|205474.1|5
1738953490000|2025-02-07 18:38:10|205564.4|205474.4|205557.3|205467.3|205564.4|205474.4|205557.3|205467.3|3
1738953500000|2025-02-07 18:38:20|205557.6|205467.6|205556.5|205466.5|205557.6|205467.6|205553.9|205463.9|3
1738953520000|2025-02-07 18:38:40|205552.5|205462.5|205555.1|205465.1|205555.1|205465.1|205549.9|205459.9|4
1738953530000|2025-02-07 18:38:50|205556.6|205466.6|205560.8|205470.8|205560.8|205470.8|205556.6|205466.6|3
1738953540000|2025-02-07 18:39:00|205554.6|205464.6|205560.8|205470.8|205560.8|205470.8|205554.6|205464.6|2
1738953550000|2025-02-07 18:39:10|205557.1|205467.1|205558.4|205468.4|205558.4|205468.4|205557.1|205467.1|2
1738953560000|2025-02-07 18:39:20|205556.9|205466.9|205543.5|205493.5|205556.9|205493.5|205541.3|205466.9|4
1738953570000|2025-02-07 18:39:30|205541.8|205491.8|205541.9|205491.9|205543.6|205493.6|205540.4|205490.4|7
1738953580000|2025-02-07 18:39:40|205537.4|205487.4|205542.5|205492.5|205542.5|205492.5|205537.4|205487.4|6
1738953590000|2025-02-07 18:39:50|205541.2|205491.2|205541.2|205491.2|205541.2|205491.2|205541.2|205491.2|1
1738953600000|2025-02-07 18:40:00|205537|205487|205540.9|205490.9|205540.9|205490.9|205537|205487|2
1738953610000|2025-02-07 18:40:10|205537.4|205487.4|205540.3|205490.3|205540.3|205490.3|205537.4|205487.4|2
1738953620000|2025-02-07 18:40:20|205541.6|205491.6|205540|205490|205542|205492|205533.9|205483.9|7
1738953630000|2025-02-07 18:40:30|205539.3|205489.3|205535.8|205485.8|205539.3|205489.3|205529.8|205479.8|5
1738953640000|2025-02-07 18:40:40|205537.1|205487.1|205538.6|205488.6|205546.6|205496.6|205470.1|205420.1|26
1738953650000|2025-02-07 18:40:50|205537.9|205487.9|205541.5|205491.5|205541.5|205491.5|205533|205483|7
1738953660000|2025-02-07 18:41:00|205542.5|205492.5|205544.3|205494.3|205565.2|205515.2|205542.5|205492.5|16
1738953670000|2025-02-07 18:41:10|205546.9|205496.9|205540.5|205490.5|205547.3|205497.3|205540.5|205490.5|8
1738953680000|2025-02-07 18:41:20|205539.1|205489.1|205546|205496|205547.8|205497.8|205539.1|205489.1|9
1738953690000|2025-02-07 18:41:30|205544.4|205494.4|205548.6|205498.6|205565.4|205515.4|205543.1|205493.1|10
1738953700000|2025-02-07 18:41:40|205552.7|205502.7|205547.1|205497.1|205553.9|205503.9|205547|205497|7
1738953710000|2025-02-07 18:41:50|205551.2|205501.2|205549.2|205499.2|205551.2|205501.2|205547|205497|4
1738953720000|2025-02-07 18:42:00|205547.4|205497.4|205551.9|205501.9|205559.8|205509.8|205546.6|205496.6|9
1738953730000|2025-02-07 18:42:10|205563|205513|205596.9|205546.9|205614.2|205564.2|205555.7|205505.7|14
1738953740000|2025-02-07 18:42:20|205596.3|205546.3|205593.1|205543.1|205598.1|205548.1|205587.5|205537.5|19
1738953750000|2025-02-07 18:42:30|205592.1|205542.1|205592.4|205542.4|205592.4|205542.4|205588|205538|5
1738953760000|2025-02-07 18:42:40|205586.3|205536.3|205625|205575|205625|205575|205580.5|205530.5|13
1738953770000|2025-02-07 18:42:50|205627.1|205577.1|205628.6|205578.6|205631.2|205581.2|205609.8|205559.8|16
1738953780000|2025-02-07 18:43:00|205627.3|205577.3|205634.8|205584.8|205635.7|205585.7|205627.3|205577.3|6
1738953790000|2025-02-07 18:43:10|205635.7|205585.7|205637.1|205587.1|205638.7|205588.7|205626.6|205576.6|13
1738953800000|2025-02-07 18:43:20|205635.5|205585.5|205636.5|205586.5|205636.5|205586.5|205626.3|205576.3|13
1738953810000|2025-02-07 18:43:30|205639.7|205589.7|205632.2|205582.2|205639.7|205589.7|205632.2|205582.2|5
1738953820000|2025-02-07 18:43:40|205633.8|205583.8|205634.3|205584.3|205636.4|205586.4|205633.8|205583.8|6
1738953830000|2025-02-07 18:43:50|205635.9|205585.9|205632.1|205582.1|205637.5|205587.5|205625.6|205575.6|14
1738953840000|2025-02-07 18:44:00|205626.6|205576.6|205631.5|205581.5|205631.5|205581.5|205625.5|205575.5|5
1738953850000|2025-02-07 18:44:10|205630.5|205580.5|205630.3|205580.3|205630.5|205580.5|205628.3|205578.3|4
1738953860000|2025-02-07 18:44:20|205630.2|205580.2|205643.2|205593.2|205643.2|205593.2|205630.2|205580.2|3
1738953870000|2025-02-07 18:44:30|205641.5|205591.5|205640.1|205590.1|205642.7|205592.7|205634.4|205584.4|15
1738953880000|2025-02-07 18:44:40|205639.9|205589.9|205639.6|205589.6|205641.5|205591.5|205635.9|205585.9|5
1738953890000|2025-02-07 18:44:50|205641.3|205591.3|205643.9|205593.9|205643.9|205593.9|205635.1|205585.1|7
1738953900000|2025-02-07 18:45:00|205645.6|205595.6|205628.2|205578.2|205645.6|205595.6|205625.9|205575.9|8
1738953910000|2025-02-07 18:45:10|205627.5|205577.5|205650.5|205560.5|205650.5|205579.8|205624.2|205552.3|15
1738953930000|2025-02-07 18:45:30|205650.1|205560.1|205647.8|205557.8|205650.1|205560.1|205647.8|205557.8|3
1738953940000|2025-02-07 18:45:40|205647.1|205557.1|205636.8|205546.8|205647.1|205557.1|205632.5|205542.5|8
1738953950000|2025-02-07 18:45:50|205643|205553|205655.5|205565.5|205655.5|205565.5|205636.2|205546.2|7
1738953960000|2025-02-07 18:46:00|205657.5|205567.5|205647.5|205557.5|205657.5|205567.5|205646.3|205556.3|8
1738953970000|2025-02-07 18:46:10|205648.5|205558.5|205648.7|205558.7|205648.7|205558.7|205646.5|205556.5|3
1738953980000|2025-02-07 18:46:20|205644.3|205554.3|205646.9|205556.9|205646.9|205556.9|205644.3|205554.3|2
1738953990000|2025-02-07 18:46:30|205648.8|205558.8|205649.7|205559.7|205649.7|205559.7|205648.8|205558.8|2
1738954000000|2025-02-07 18:46:40|205649.3|205559.3|205647.2|205557.2|205649.4|205559.4|205647.2|205557.2|5
1738954010000|2025-02-07 18:46:50|205650.6|205560.6|205658.4|205608.4|205659|205609|205645.1|205560.6|9
1738954020000|2025-02-07 18:47:00|205661.4|205611.4|205655.7|205605.7|205662.7|205612.7|205655.7|205605.7|6
1738954030000|2025-02-07 18:47:10|205657.1|205607.1|205651.1|205601.1|205657.1|205607.1|205649.3|205599.3|9
1738954040000|2025-02-07 18:47:20|205650.7|205600.7|205652|205602|205653.9|205603.9|205650.7|205600.7|5
1738954050000|2025-02-07 18:47:30|205653.7|205603.7|205663.3|205613.3|205687.5|205637.5|205653.4|205603.4|13
1738954060000|2025-02-07 18:47:40|205662.1|205612.1|205661.7|205611.7|205665.1|205615.1|205660.5|205610.5|9
1738954070000|2025-02-07 18:47:50|205665.7|205615.7|205698.6|205648.6|205699.9|205649.9|205665.7|205615.7|14
1738954080000|2025-02-07 18:48:00|205695|205645|205699.8|205649.8|205702.4|205652.4|205694.6|205644.6|19
1738954090000|2025-02-07 18:48:10|205697.1|205647.1|205694.8|205644.8|205698.7|205648.7|205694.8|205644.8|9
1738954100000|2025-02-07 18:48:20|205695|205645|205752.2|205662.2|205752.2|205662.2|205694.9|205644.9|8
1738954110000|2025-02-07 18:48:30|205750.7|205660.7|205779.3|205689.3|205781.9|205691.9|205750.7|205660.7|4
1738954120000|2025-02-07 18:48:40|205777.8|205687.8|205768.3|205678.3|205784.5|205694.5|205768.3|205678.3|7
1738954130000|2025-02-07 18:48:50|205767.6|205677.6|205746.4|205656.4|205771.2|205681.2|205744.9|205654.9|5
1738954140000|2025-02-07 18:49:00|205744.4|205654.4|205723.9|205633.9|205744.4|205654.4|205719.3|205629.3|19
1738954150000|2025-02-07 18:49:10|205726.1|205636.1|205748.1|205658.1|205748.1|205658.1|205723.9|205633.9|9
1738954160000|2025-02-07 18:49:20|205745.7|205655.7|205739.7|205649.7|205745.7|205655.7|205738.4|205648.4|4
1738954170000|2025-02-07 18:49:30|205741|205651|205748.2|205658.2|205748.2|205658.2|205741|205651|6
1738954180000|2025-02-07 18:49:40|205749.6|205659.6|205751.8|205661.8|205751.8|205661.8|205749.6|205659.6|3
1738954190000|2025-02-07 18:49:50|205750|205660|205743.5|205653.5|205750|205660|205738.8|205648.8|5
1738954200000|2025-02-07 18:50:00|205742.8|205652.8|205742.6|205652.6|205744.2|205654.2|205742|205652|5
1738954210000|2025-02-07 18:50:10|205744.2|205654.2|205726.8|205676.8|205760.4|205679.9|205726.8|205654.2|15
1738954220000|2025-02-07 18:50:20|205720.5|205670.5|205727.1|205677.1|205727.1|205677.1|205719.6|205669.6|7
1738954230000|2025-02-07 18:50:30|205721.7|205671.7|205746.3|205656.3|205746.3|205676.3|205721.7|205654.2|7
1738954240000|2025-02-07 18:50:40|205746.9|205656.9|205772|205682|205774.3|205684.3|205740.2|205650.2|13
1738954250000|2025-02-07 18:50:50|205770.3|205680.3|205770.6|205680.6|205773.9|205683.9|205769.7|205679.7|10
1738954260000|2025-02-07 18:51:00|205772.3|205682.3|205771.1|205681.1|205773.7|205683.7|205770.7|205680.7|5
1738954270000|2025-02-07 18:51:10|205770.3|205680.3|205770.3|205680.3|205770.4|205680.4|205770.3|205680.3|3
1738954280000|2025-02-07 18:51:20|205772.8|205682.8|205772.8|205682.8|205772.8|205682.8|205772.8|205682.8|1
1738954290000|2025-02-07 18:51:30|205770.1|205680.1|205753|205663|205772.6|205682.6|205753|205663|13
1738954300000|2025-02-07 18:51:40|205750.7|205660.7|205759.8|205669.8|205764.4|205674.4|205750.7|205660.7|5
1738954310000|2025-02-07 18:51:50|205758.6|205668.6|205761.2|205671.2|205765.7|205675.7|205755.6|205665.6|12
1738954320000|2025-02-07 18:52:00|205760.4|205670.4|205763.2|205673.2|205772.2|205682.2|205758.7|205668.7|16
1738954330000|2025-02-07 18:52:10|205764|205674|205772.6|205682.6|205773.6|205683.6|205764|205674|6
1738954340000|2025-02-07 18:52:20|205773.4|205683.4|205772.6|205682.6|205774.9|205684.9|205768|205678|12
1738954350000|2025-02-07 18:52:30|205769.7|205679.7|205784|205694|205784|205694|205769.7|205679.7|11
1738954360000|2025-02-07 18:52:40|205783.4|205693.4|205784.9|205694.9|205784.9|205694.9|205783.4|205693.4|2
1738954370000|2025-02-07 18:52:50|205781.6|205691.6|205782.4|205692.4|205783.6|205693.6|205780.2|205690.2|9
1738954380000|2025-02-07 18:53:00|205780.9|205690.9|205789.6|205739.6|205811.3|205742.4|205780.9|205690.9|12
1738954390000|2025-02-07 18:53:10|205793.2|205743.2|205790.9|205740.9|205793.2|205743.2|205788.6|205738.6|3
1738954400000|2025-02-07 18:53:20|205788.3|205738.3|205793.2|205743.2|205798.4|205745.4|205782.5|205707.7|14
1738954410000|2025-02-07 18:53:30|205797.7|205747.7|205791.5|205741.5|205797.7|205747.7|205791.5|205741.5|6
1738954420000|2025-02-07 18:53:40|205796.4|205746.4|205793|205743|205799.4|205749.4|205792.3|205742.3|6
1738954430000|2025-02-07 18:53:50|205790.8|205740.8|205778.7|205728.7|205790.8|205740.8|205778.7|205728.7|7
1738954440000|2025-02-07 18:54:00|205778|205728|205776.3|205726.3|205783.1|205733.1|205776.3|205726.3|4
1738954450000|2025-02-07 18:54:10|205783.1|205733.1|205783.1|205733.1|205783.1|205733.1|205783.1|205733.1|1
1738954460000|2025-02-07 18:54:20|205782.1|205732.1|205778.8|205728.8|205790.5|205740.5|205776.7|205726.7|15
1738954470000|2025-02-07 18:54:30|205779.6|205729.6|205759.8|205709.8|205779.6|205729.6|205759.8|205709.8|12
1738954490000|2025-02-07 18:54:50|205760.6|205710.6|205775.3|205725.3|205779.9|205729.9|205760.6|205710.6|6
1738954500000|2025-02-07 18:55:00|205779.1|205729.1|205777.3|205727.3|205782.7|205732.7|205772.1|205722.1|8
1738954510000|2025-02-07 18:55:10|205775.9|205725.9|205763.4|205713.4|205775.9|205725.9|205758|205708|12
1738954520000|2025-02-07 18:55:20|205762.1|205712.1|205762|205712|205764.3|205714.3|205762|205712|4
1738954530000|2025-02-07 18:55:30|205763.1|205713.1|205761.7|205711.7|205764.4|205714.4|205759.6|205709.6|8
1738954540000|2025-02-07 18:55:40|205761.9|205711.9|205761.9|205711.9|205761.9|205711.9|205761.9|205711.9|1
1738954550000|2025-02-07 18:55:50|205762.5|205712.5|205773.6|205723.6|205777.6|205727.6|205762.5|205712.5|4
1738954560000|2025-02-07 18:56:00|205772.2|205722.2|205770.9|205720.9|205775.4|205725.4|205770.2|205720.2|8
1738954570000|2025-02-07 18:56:10|205769.9|205719.9|205762.4|205712.4|205769.9|205719.9|205762.4|205712.4|4
1738954580000|2025-02-07 18:56:20|205764.2|205714.2|205766.9|205716.9|205767.4|205717.4|205764.2|205714.2|4
1738954590000|2025-02-07 18:56:30|205767.9|205717.9|205772.1|205722.1|205775.2|205725.2|205767.9|205717.9|3
1738954600000|2025-02-07 18:56:40|205773.4|205723.4|205772.8|205722.8|205774.4|205724.4|205772.8|205722.8|3
1738954610000|2025-02-07 18:56:50|205771.4|205721.4|205772.3|205722.3|205772.3|205722.3|205771.4|205721.4|2
1738954620000|2025-02-07 18:57:00|205771.2|205721.2|205767.9|205717.9|205771.2|205721.2|205766.3|205716.3|4
1738954630000|2025-02-07 18:57:10|205772.4|205722.4|205769.7|205719.7|205776.8|205726.8|205769.7|205719.7|5
1738954640000|2025-02-07 18:57:20|205770.7|205720.7|205773.4|205723.4|205776.8|205726.8|205770.7|205720.7|4
1738954650000|2025-02-07 18:57:30|205777|205727|205785.2|205735.2|205790.4|205740.4|205777|205727|8
1738954660000|2025-02-07 18:57:40|205799.1|205709.1|205793.1|205703.1|205799.1|205709.1|205793.1|205703.1|5
1738954670000|2025-02-07 18:57:50|205795.1|205705.1|205786.2|205696.2|205798.5|205708.5|205784.6|205694.6|11
1738954680000|2025-02-07 18:58:00|205784.4|205694.4|205794.7|205704.7|205802.9|205712.9|205784.4|205694.4|12
1738954690000|2025-02-07 18:58:10|205793.1|205703.1|205797.5|205707.5|205807.6|205717.6|205793.1|205703.1|17
1738954700000|2025-02-07 18:58:20|205795.8|205705.8|205787.1|205697.1|205795.8|205705.8|205786.3|205696.3|16
1738954710000|2025-02-07 18:58:30|205788.8|205698.8|205794.5|205704.5|205799.3|205709.3|205788.8|205698.8|6
1738954720000|2025-02-07 18:58:40|205773.8|205723.8|205794.5|205704.5|205794.5|205723.8|205773.8|205704.5|2
1738954730000|2025-02-07 18:58:50|205793.1|205703.1|205782.2|205732.2|205801.3|205732.2|205766.3|205696.9|12
1738954740000|2025-02-07 18:59:00|205793.9|205743.9|205805.7|205755.7|205813.6|205763.6|205779.3|205729.3|15
1738954750000|2025-02-07 18:59:10|205807.8|205757.8|205859.9|205769.9|205871.1|205789.5|205807.8|205757.8|12
1738954760000|2025-02-07 18:59:20|205858|205768|205857.2|205767.2|205869.9|205779.9|205855.2|205765.2|24
1738954770000|2025-02-07 18:59:30|205859.3|205769.3|205860.3|205770.3|205860.3|205790.3|205840.3|205758.9|15
1738954780000|2025-02-07 18:59:40|205840.5|205790.5|205813.5|205723.5|205846.7|205793.9|205806.1|205716.1|23
1738954790000|2025-02-07 18:59:50|205812.6|205722.6|205795.7|205705.7|205812.6|205722.6|205794.4|205704.4|8
1738954800000|2025-02-07 19:00:00|205796.7|205706.7|205797.4|205707.4|205798.9|205708.9|205795.4|205705.4|6
1738954810000|2025-02-07 19:00:10|205795.7|205705.7|205786|205696|205797.5|205707.5|205783.4|205693.4|5
1738954820000|2025-02-07 19:00:20|205787.6|205697.6|205785.1|205695.1|205791.1|205701.1|205783.9|205693.9|20
1738954830000|2025-02-07 19:00:30|205785.2|205695.2|205784.2|205694.2|205785.2|205695.2|205779.7|205689.7|6
1738954840000|2025-02-07 19:00:40|205783.9|205693.9|205788.7|205698.7|205788.7|205698.7|205783.9|205693.9|7
1738954850000|2025-02-07 19:00:50|205787.8|205697.8|205746.8|205696.8|205790.1|205700.1|205738.2|205671.9|17
1738954860000|2025-02-07 19:01:00|205748.5|205698.5|205728.6|205678.6|205748.5|205698.5|205716.2|205666.2|14
1738954870000|2025-02-07 19:01:10|205727.8|205677.8|205726.9|205676.9|205729.8|205679.8|205724.3|205674.3|8
1738954880000|2025-02-07 19:01:20|205718.9|205668.9|205725.9|205675.9|205726|205676|205718.9|205668.9|6
1738954900000|2025-02-07 19:01:40|205736.4|205646.4|205736.4|205646.4|205736.4|205646.4|205736.4|205646.4|1
1738954920000|2025-02-07 19:02:00|205734.7|205644.7|205733.9|205643.9|205741.6|205651.6|205733.9|205643.9|4
1738954930000|2025-02-07 19:02:10|205729.2|205639.2|205697.1|205607.1|205729.2|205639.2|205693.7|205603.7|6
1738954940000|2025-02-07 19:02:20|205698.3|205608.3|205697.7|205607.7|205698.3|205608.3|205697.2|205607.2|3
1738954950000|2025-02-07 19:02:30|205698.9|205608.9|205698.9|205608.9|205698.9|205608.9|205698.9|205608.9|1
1738954970000|2025-02-07 19:02:50|205695.6|205605.6|205697|205607|205697|205607|205695.6|205605.6|2
1738954980000|2025-02-07 19:03:00|205698.9|205608.9|205708|205618|205708|205618|205698.9|205608.9|2
1738954990000|2025-02-07 19:03:10|205707.1|205617.1|205713.8|205623.8|205713.8|205623.8|205707.1|205617.1|6
1738955000000|2025-02-07 19:03:20|205707.9|205617.9|205704.3|205614.3|205707.9|205617.9|205696.7|205606.7|5
1738955010000|2025-02-07 19:03:30|205703.3|205613.3|205703.7|205613.7|205703.7|205613.7|205703.3|205613.3|2
1738955020000|2025-02-07 19:03:40|205699.4|205609.4|205699.4|205609.4|205699.4|205609.4|205699.4|205609.4|1
1738955030000|2025-02-07 19:03:50|205694.3|205604.3|205694.3|205604.3|205694.3|205604.3|205694.3|205604.3|1
1738955040000|2025-02-07 19:04:00|205693.2|205603.2|205697.4|205607.4|205697.4|205607.4|205693.2|205603.2|3
1738955050000|2025-02-07 19:04:10|205699.6|205609.6|205697.4|205607.4|205699.6|205609.6|205697.4|205607.4|3
1738955060000|2025-02-07 19:04:20|205698.7|205608.7|205722.4|205632.4|205726.1|205636.1|205698.7|205608.7|10
1738955070000|2025-02-07 19:04:30|205718.5|205628.5|205703.7|205613.7|205718.5|205628.5|205697.3|205607.3|6
1738955080000|2025-02-07 19:04:40|205703.4|205613.4|205704.3|205614.3|205704.3|205614.3|205703.4|205613.4|7
1738955090000|2025-02-07 19:04:50|205703.9|205613.9|205698.4|205608.4|205706.4|205616.4|205698.4|205608.4|4
1738955100000|2025-02-07 19:05:00|205705.6|205615.6|205702.4|205612.4|205705.6|205615.6|205697|205607|8
1738955110000|2025-02-07 19:05:10|205693.5|205603.5|205698.7|205608.7|205701.3|205611.3|205693.5|205603.5|5
1738955120000|2025-02-07 19:05:20|205693.6|205603.6|205671.7|205581.7|205693.6|205603.6|205668.2|205578.2|6
1738955130000|2025-02-07 19:05:30|205672.2|205582.2|205681.5|205591.5|205681.7|205591.7|205672.2|205582.2|6
1738955140000|2025-02-07 19:05:40|205680.2|205590.2|205627|205537|205680.2|205590.2|205625.6|205535.6|10
1738955150000|2025-02-07 19:05:50|205629.5|205539.5|205606.6|205516.6|205629.5|205539.5|205606.6|205516.6|8
1738955160000|2025-02-07 19:06:00|205608.9|205518.9|205628|205538|205628|205538|205608.9|205518.9|7
1738955180000|2025-02-07 19:06:20|205629.7|205539.7|205629.7|205539.7|205629.7|205539.7|205629.7|205539.7|1
1738955190000|2025-02-07 19:06:30|205630|205540|205630|205540|205630|205540|205630|205540|1
1738955200000|2025-02-07 19:06:40|205627.7|205537.7|205624.7|205534.7|205627.7|205537.7|205624.7|205534.7|2
1738955210000|2025-02-07 19:06:50|205626.3|205536.3|205612.5|205522.5|205626.3|205536.3|205609.3|205519.3|6
1738955220000|2025-02-07 19:07:00|205613.6|205523.6|205610.7|205520.7|205613.6|205523.6|205610.7|205520.7|3
1738955230000|2025-02-07 19:07:10|205612.1|205522.1|205610.3|205520.3|205612.1|205522.1|205610.3|205520.3|2
1738955240000|2025-02-07 19:07:20|205609.1|205519.1|205606.4|205516.4|205609.1|205519.1|205606.1|205516.1|7
1738955250000|2025-02-07 19:07:30|205607.6|205517.6|205588.3|205498.3|205607.6|205517.6|205588.3|205498.3|8
1738955260000|2025-02-07 19:07:40|205594.9|205504.9|205602.2|205512.2|205602.8|205512.8|205574.4|205484.4|12
1738955270000|2025-02-07 19:07:50|205600.8|205510.8|205593.8|205503.8|205600.8|205510.8|205587.2|205497.2|17
1738955280000|2025-02-07 19:08:00|205593.2|205503.2|205574.5|205484.5|205593.2|205503.2|205573.1|205483.1|11
1738955290000|2025-02-07 19:08:10|205579.3|205489.3|205596.2|205506.2|205597.1|205507.1|205579.3|205489.3|8
1738955300000|2025-02-07 19:08:20|205594.5|205504.5|205594.2|205504.2|205594.5|205504.5|205594.2|205504.2|2
1738955310000|2025-02-07 19:08:30|205594.3|205504.3|205593.4|205503.4|205595.8|205505.8|205590|205500|12
1738955320000|2025-02-07 19:08:40|205589.2|205499.2|205594.9|205504.9|205601.1|205511.1|205587.7|205497.7|15
1738955330000|2025-02-07 19:08:50|205594.7|205504.7|205596.3|205506.3|205601.6|205511.6|205594.3|205504.3|20
1738955340000|2025-02-07 19:09:00|205588.9|205498.9|205580.6|205490.6|205588.9|205498.9|205579.1|205489.1|6
1738955350000|2025-02-07 19:09:10|205583.8|205493.8|205593.7|205503.7|205595|205505|205583.8|205493.8|12
1738955360000|2025-02-07 19:09:20|205591.2|205501.2|205583.2|205493.2|205604.5|205514.5|205580.9|205490.9|14
1738955370000|2025-02-07 19:09:30|205582|205492|205591|205501|205593.3|205503.3|205582|205492|6
1738955380000|2025-02-07 19:09:40|205593.3|205503.3|205593.7|205503.7|205593.7|205503.7|205593.3|205503.3|4
1738955390000|2025-02-07 19:09:50|205591|205501|205595.1|205505.1|205595.1|205505.1|205581.6|205491.6|10
1738955400000|2025-02-07 19:10:00|205594.9|205504.9|205594.9|205504.9|205595.4|205505.4|205594.9|205504.9|6
1738955410000|2025-02-07 19:10:10|205583.9|205493.9|205589.6|205499.6|205591.8|205501.8|205580.7|205490.7|14
1738955420000|2025-02-07 19:10:20|205589.7|205499.7|205593.7|205503.7|205593.7|205503.7|205589.6|205499.6|6
1738955430000|2025-02-07 19:10:30|205580.1|205490.1|205588|205498|205591.5|205501.5|205571.1|205481.1|12
1738955440000|2025-02-07 19:10:40|205587.9|205497.9|205589.3|205499.3|205590.1|205500.1|205582.5|205492.5|9
1738955450000|2025-02-07 19:10:50|205589.1|205499.1|205588|205498|205589.3|205499.3|205588|205498|3
1738955460000|2025-02-07 19:11:00|205589|205499|205589|205499|205589|205499|205589|205499|1
1738955470000|2025-02-07 19:11:10|205589.8|205499.8|205589.3|205499.3|205591.8|205501.8|205589.3|205499.3|7
1738955480000|2025-02-07 19:11:20|205589.8|205499.8|205590.8|205500.8|205590.8|205500.8|205589.8|205499.8|3
1738955490000|2025-02-07 19:11:30|205590.3|205500.3|205590.3|205500.3|205590.8|205500.8|205589.8|205499.8|7
1738955500000|2025-02-07 19:11:40|205589.8|205499.8|205593|205503|205593|205503|205589.8|205499.8|5
1738955510000|2025-02-07 19:11:50|205592.5|205502.5|205592.5|205502.5|205593|205503|205592.5|205502.5|3
1738955520000|2025-02-07 19:12:00|205599|205509|205535.4|205445.4|205600.5|205510.5|205530.4|205440.4|14
1738955530000|2025-02-07 19:12:10|205536.4|205446.4|205536.6|205446.6|205536.6|205446.6|205536.4|205446.4|4
1738955540000|2025-02-07 19:12:20|205537.5|205447.5|205540.9|205450.9|205543.3|205453.3|205537.5|205447.5|7
1738955550000|2025-02-07 19:12:30|205541.4|205451.4|205527.6|205437.6|205541.4|205451.4|205527.6|205437.6|6
1738955560000|2025-02-07 19:12:40|205528.2|205438.2|205541.7|205451.7|205541.9|205451.9|205525.8|205435.8|8
1738955570000|2025-02-07 19:12:50|205541.4|205451.4|205539.2|205449.2|205541.4|205451.4|205528.8|205438.8|8
1738955580000|2025-02-07 19:13:00|205530.1|205440.1|205499.3|205409.3|205530.1|205440.1|205491.3|205401.3|14
1738955590000|2025-02-07 19:13:10|205500.2|205410.2|205502.8|205412.8|205508.7|205418.7|205487.6|205397.6|12
1738955600000|2025-02-07 19:13:20|205503.1|205413.1|205499|205409|205503.1|205413.1|205498.9|205408.9|10
1738955610000|2025-02-07 19:13:30|205498.9|205408.9|205499|205409|205499|205409|205498.9|205408.9|4
1738955620000|2025-02-07 19:13:40|205498.9|205408.9|205498.9|205408.9|205499.3|205409.3|205498.9|205408.9|5
1738955630000|2025-02-07 19:13:50|205499.5|205409.5|205495.4|205405.4|205499.5|205409.5|205492.3|205402.3|10
1738955640000|2025-02-07 19:14:00|205495.6|205405.6|205495.4|205405.4|205495.6|205405.6|205495.4|205405.4|4
1738955650000|2025-02-07 19:14:10|205495.6|205405.6|205496.3|205406.3|205496.3|205406.3|205495.1|205405.1|6
1738955660000|2025-02-07 19:14:20|205497.2|205407.2|205500.7|205410.7|205501.8|205411.8|205496.2|205406.2|15
1738955670000|2025-02-07 19:14:30|205502.4|205412.4|205502.9|205412.9|205502.9|205412.9|205495.7|205405.7|15
1738955680000|2025-02-07 19:14:40|205502.4|205412.4|205502.6|205412.6|205503.9|205413.9|205497.2|205407.2|15
1738955690000|2025-02-07 19:14:50|205502.1|205412.1|205499.3|205409.3|205503.4|205413.4|205498.7|205408.7|13
1738955700000|2025-02-07 19:15:00|205499.8|205409.8|205493.5|205403.5|205499.8|205409.8|205483.4|205393.4|11
1738955710000|2025-02-07 19:15:10|205490.1|205400.1|205493.5|205403.5|205494.5|205404.5|205490.1|205400.1|15
1738955720000|2025-02-07 19:15:20|205497|205407|205494|205404|205497.5|205407.5|205489.9|205399.9|20
1738955730000|2025-02-07 19:15:30|205493.7|205403.7|205490.4|205400.4|205495.2|205405.2|205490.4|205400.4|14
1738955740000|2025-02-07 19:15:40|205489.6|205399.6|205487.3|205397.3|205493.3|205403.3|205487.3|205397.3|13
1738955750000|2025-02-07 19:15:50|205488|205398|205492|205402|205492|205402|205487.6|205397.6|6
1738955760000|2025-02-07 19:16:00|205491.7|205401.7|205426.3|205336.3|205492|205402|205418.9|205328.9|12
1738955780000|2025-02-07 19:16:20|205415.9|205325.9|205415|205325|205424.7|205334.7|205415|205325|10
1738955790000|2025-02-07 19:16:30|205419.5|205329.5|205424.5|205334.5|205424.5|205334.5|205415|205325|8
1738955800000|2025-02-07 19:16:40|205419|205329|205428|205338|205428|205338|205418.7|205328.7|6
1738955810000|2025-02-07 19:16:50|205427.1|205337.1|205427.2|205337.2|205428.5|205338.5|205427.1|205337.1|7
1738955820000|2025-02-07 19:17:00|205427.1|205337.1|205420.3|205330.3|205431|205341|205414.4|205324.4|11
1738955830000|2025-02-07 19:17:10|205416.4|205326.4|205421.3|205331.3|205421.3|205331.3|205409.9|205319.9|9
1738955840000|2025-02-07 19:17:20|205422.8|205332.8|205420|205330|205422.8|205332.8|205405|205315|7
1738955850000|2025-02-07 19:17:30|205422|205332|205420.9|205330.9|205422.5|205332.5|205420.9|205330.9|4
1738955860000|2025-02-07 19:17:40|205422|205332|205420.5|205330.5|205422|205332|205418.2|205328.2|8
1738955870000|2025-02-07 19:17:50|205414.7|205324.7|205420.1|205330.1|205420.1|205330.1|205414.7|205324.7|4
1738955880000|2025-02-07 19:18:00|205419.2|205329.2|205406.4|205316.4|205419.2|205329.2|205403.8|205313.8|8
1738955890000|2025-02-07 19:18:10|205398.2|205308.2|205407.5|205317.5|205407.5|205317.5|205398.2|205308.2|3
1738955900000|2025-02-07 19:18:20|205406.8|205316.8|205415.6|205325.6|205415.6|205325.6|205406.8|205316.8|5
1738955910000|2025-02-07 19:18:30|205407.6|205317.6|205404.5|205314.5|205407.6|205317.6|205404.5|205314.5|2
1738955930000|2025-02-07 19:18:50|205407.6|205317.6|205397.3|205307.3|205407.6|205317.6|205397.3|205307.3|6
1738955940000|2025-02-07 19:19:00|205392.4|205302.4|205400.8|205310.8|205402.6|205312.6|205390.9|205300.9|10
1738955950000|2025-02-07 19:19:10|205401.6|205311.6|205401.3|205311.3|205404.7|205314.7|205401.3|205311.3|3
1738955960000|2025-02-07 19:19:20|205399|205309|205399|205309|205399|205309|205399|205309|1
1738955970000|2025-02-07 19:19:30|205394|205304|205399|205309|205399|205309|205394|205304|2
1738955980000|2025-02-07 19:19:40|205402.6|205312.6|205409.1|205319.1|205409.1|205319.1|205402.6|205312.6|7
1738955990000|2025-02-07 19:19:50|205408.9|205318.9|205409.5|205319.5|205409.6|205319.6|205406.9|205316.9|6
1738956000000|2025-02-07 19:20:00|205409.6|205319.6|205400.7|205310.7|205409.6|205319.6|205392.8|205302.8|7
1738956010000|2025-02-07 19:20:10|205393.9|205303.9|205393.9|205303.9|205393.9|205303.9|205393.9|205303.9|1
1738956020000|2025-02-07 19:20:20|205399.9|205309.9|205408.1|205318.1|205408.3|205318.3|205399.7|205309.7|8
1738956030000|2025-02-07 19:20:30|205408.3|205318.3|205408.4|205318.4|205408.4|205318.4|205408.3|205318.3|6
1738956040000|2025-02-07 19:20:40|205408.3|205318.3|205402.9|205312.9|205408.6|205318.6|205398.5|205308.5|8
1738956050000|2025-02-07 19:20:50|205408.9|205318.9|205407.2|205317.2|205410.4|205320.4|205389.9|205299.9|10
1738956060000|2025-02-07 19:21:00|205402.6|205312.6|205398.8|205308.8|205407.7|205317.7|205398.8|205308.8|12
1738956070000|2025-02-07 19:21:10|205399.4|205309.4|205399.4|205309.4|205399.4|205309.4|205399.4|205309.4|1
1738956080000|2025-02-07 19:21:20|205401|205311|205409.7|205319.7|205409.7|205319.7|205401|205311|3
1738956090000|2025-02-07 19:21:30|205409.5|205319.5|205408.6|205318.6|205410|205320|205408|205318|6
1738956100000|2025-02-07 19:21:40|205420.4|205330.4|205418.8|205328.8|205438.6|205348.6|205409.6|205319.6|21
1738956110000|2025-02-07 19:21:50|205423.5|205333.5|205417.9|205327.9|205428.1|205338.1|205411.1|205321.1|13
1738956120000|2025-02-07 19:22:00|205413.3|205323.3|205421|205331|205421|205331|205402.8|205312.8|9
1738956130000|2025-02-07 19:22:10|205409.7|205319.7|205405.5|205315.5|205415|205325|205405.1|205315.1|9
1738956140000|2025-02-07 19:22:20|205414.8|205324.8|205384.2|205294.2|205414.8|205324.8|205374.4|205284.4|13
1738956150000|2025-02-07 19:22:30|205376.5|205286.5|205353.7|205263.7|205387.6|205297.6|205351.1|205261.1|16
1738956160000|2025-02-07 19:22:40|205354.5|205264.5|205366|205276|205367.8|205277.8|205353.7|205263.7|9
1738956170000|2025-02-07 19:22:50|205367.7|205277.7|205366.1|205276.1|205368|205278|205353.5|205263.5|10
1738956180000|2025-02-07 19:23:00|205371|205281|205378.8|205288.8|205379.4|205289.4|205357.4|205267.4|16
1738956190000|2025-02-07 19:23:10|205381.5|205291.5|205397.1|205307.1|205397.8|205307.8|205380.9|205290.9|13
1738956200000|2025-02-07 19:23:20|205397.5|205307.5|205353.7|205263.7|205397.5|205307.5|205346|205256|10
1738956210000|2025-02-07 19:23:30|205356.3|205266.3|205353.6|205263.6|205365.5|205275.5|205353.6|205263.6|8
1738956220000|2025-02-07 19:23:40|205356.9|205266.9|205359.8|205269.8|205364.2|205274.2|205347.7|205257.7|12
1738956230000|2025-02-07 19:23:50|205356.3|205266.3|205360.4|205270.4|205364|205274|205345.4|205255.4|9
1738956240000|2025-02-07 19:24:00|205349.7|205259.7|205360.1|205270.1|205360.1|205270.1|205349.7|205259.7|2
1738956250000|2025-02-07 19:24:10|205347|205257|205370.5|205280.5|205370.5|205280.5|205347|205257|5
1738956270000|2025-02-07 19:24:30|205370.8|205280.8|205369.1|205279.1|205370.9|205280.9|205364.2|205274.2|6
1738956280000|2025-02-07 19:24:40|205364.3|205274.3|205369.9|205279.9|205372.5|205282.5|205364.3|205274.3|9
1738956290000|2025-02-07 19:24:50|205371.2|205281.2|205370.2|205280.2|205371.5|205281.5|205363.2|205273.2|6
1738956300000|2025-02-07 19:25:00|205365.8|205275.8|205366.5|205276.5|205369.8|205279.8|205357.8|205267.8|11
1738956310000|2025-02-07 19:25:10|205356.5|205266.5|205369.1|205279.1|205369.2|205279.2|205356.5|205266.5|9
1738956320000|2025-02-07 19:25:20|205366.7|205276.7|205372.1|205282.1|205373.8|205283.8|205359|205269|12
1738956330000|2025-02-07 19:25:30|205361.9|205271.9|205380.6|205290.6|205380.6|205290.6|205361.9|205271.9|4
1738956340000|2025-02-07 19:25:40|205374.1|205284.1|205342.2|205252.2|205387.9|205297.9|205328.4|205252.2|14
1738956350000|2025-02-07 19:25:50|205344.7|205254.7|205349.4|205259.4|205351.1|205261.1|205341.7|205251.7|16
1738956360000|2025-02-07 19:26:00|205342.9|205252.9|205344.9|205254.9|205344.9|205254.9|205342.9|205252.9|3
1738956370000|2025-02-07 19:26:10|205345|205255|205312.4|205222.4|205345|205255|205312.4|205222.4|6
1738956380000|2025-02-07 19:26:20|205320.1|205230.1|205288|205198|205320.1|205230.1|205279.4|205189.4|14
1738956390000|2025-02-07 19:26:30|205281.8|205191.8|205271.6|205181.6|205294.5|205204.5|205267|205177|14
1738956400000|2025-02-07 19:26:40|205268.9|205178.9|205271.6|205181.6|205271.6|205181.6|205268.9|205178.9|2
1738956410000|2025-02-07 19:26:50|205274.7|205184.7|205271|205181|205274.7|205184.7|205269|205179|3
1738956430000|2025-02-07 19:27:10|205273.5|205183.5|205273.5|205183.5|205273.5|205183.5|205273.5|205183.5|1
1738956440000|2025-02-07 19:27:20|205276.2|205186.2|205284.9|205194.9|205284.9|205194.9|205274.2|205184.2|5
1738956450000|2025-02-07 19:27:30|205282.1|205192.1|205281.1|205191.1|205282.1|205192.1|205277.1|205187.1|3
1738956460000|2025-02-07 19:27:40|205285.6|205195.6|205304.6|205214.6|205304.6|205214.6|205270.9|205180.9|11
1738956470000|2025-02-07 19:27:50|205300.5|205210.5|205280.1|205190.1|205300.5|205210.5|205280.1|205190.1|6
1738956480000|2025-02-07 19:28:00|205280.5|205190.5|205271|205181|205291.5|205201.5|205268.7|205178.7|7
1738956490000|2025-02-07 19:28:10|205267|205177|205270.2|205180.2|205270.3|205180.3|205264.1|205174.1|8
1738956500000|2025-02-07 19:28:20|205270.3|205180.3|205279.1|205189.1|205284.8|205194.8|205264.8|205174.8|6
1738956510000|2025-02-07 19:28:30|205271.8|205181.8|205287.3|205197.3|205288.4|205198.4|205271.8|205181.8|7
1738956520000|2025-02-07 19:28:40|205292.3|205202.3|205281.6|205191.6|205292.3|205202.3|205275.7|205185.7|10
1738956530000|2025-02-07 19:28:50|205286.4|205196.4|205286.2|205196.2|205286.4|205196.4|205281.8|205191.8|3
1738956540000|2025-02-07 19:29:00|205281.2|205191.2|205287.7|205197.7|205287.7|205197.7|205281.2|205191.2|7
1738956550000|2025-02-07 19:29:10|205285.2|205195.2|205272.5|205182.5|205300.7|205210.7|205270.3|205180.3|20
1738956560000|2025-02-07 19:29:20|205267.7|205177.7|205285.5|205195.5|205288|205198|205267.7|205177.7|8
1738956590000|2025-02-07 19:29:50|205289|205199|205300|205210|205300|205210|205289|205199|4
1738956600000|2025-02-07 19:30:00|205304.6|205214.6|205302.9|205212.9|205304.6|205214.6|205302.9|205212.9|4
1738956610000|2025-02-07 19:30:10|205301.3|205211.3|205301.3|205211.3|205301.3|205211.3|205301.3|205211.3|1
1738956620000|2025-02-07 19:30:20|205301.6|205211.6|205302.7|205212.7|205303.2|205213.2|205301.6|205211.6|3
1738956630000|2025-02-07 19:30:30|205300.8|205210.8|205303|205213|205316.8|205226.8|205300.8|205210.8|9
1738956640000|2025-02-07 19:30:40|205298.2|205208.2|205299.4|205209.4|205299.4|205209.4|205298.2|205208.2|2
1738956650000|2025-02-07 19:30:50|205298.2|205208.2|205303.6|205213.6|205303.6|205213.6|205298.2|205208.2|4
1738956670000|2025-02-07 19:31:10|205298.6|205208.6|205305.3|205215.3|205305.3|205215.3|205298.6|205208.6|3
1738956680000|2025-02-07 19:31:20|205306|205216|205304.3|205214.3|205318.9|205228.9|205304.3|205214.3|8
1738956690000|2025-02-07 19:31:30|205310.8|205220.8|205305.1|205215.1|205310.8|205220.8|205304.3|205214.3|3
1738956700000|2025-02-07 19:31:40|205302.5|205212.5|205313.1|205223.1|205313.1|205223.1|205298.6|205208.6|6
1738956710000|2025-02-07 19:31:50|205312.4|205222.4|205298.2|205208.2|205312.4|205222.4|205287.3|205197.3|10
1738956720000|2025-02-07 19:32:00|205296.1|205206.1|205317.3|205227.3|205317.9|205227.9|205296.1|205206.1|12
1738956730000|2025-02-07 19:32:10|205316.7|205226.7|205298.7|205208.7|205316.7|205226.7|205284.2|205194.2|14
1738956740000|2025-02-07 19:32:20|205296.4|205206.4|205295.8|205205.8|205298.6|205208.6|205294.9|205204.9|8
1738956750000|2025-02-07 19:32:30|205294.8|205204.8|205294.8|205204.8|205294.8|205204.8|205294.8|205204.8|1
1738956760000|2025-02-07 19:32:40|205297.3|205207.3|205296|205206|205297.7|205207.7|205295.7|205205.7|7
1738956770000|2025-02-07 19:32:50|205296.9|205206.9|205301.8|205211.8|205303.1|205213.1|205293.4|205203.4|9
1738956780000|2025-02-07 19:33:00|205295.9|205205.9|205278.5|205188.5|205295.9|205205.9|205271.2|205181.2|3
1738956790000|2025-02-07 19:33:10|205276|205186|205271.9|205181.9|205276|205186|205271.9|205181.9|2
1738956800000|2025-02-07 19:33:20|205248.2|205198.2|205235.8|205185.8|205248.2|205198.2|205235.3|205185.3|5
1738956810000|2025-02-07 19:33:30|205234.1|205184.1|205248.6|205198.6|205248.6|205198.6|205234|205184|4
1738956820000|2025-02-07 19:33:40|205248.9|205198.9|205250|205200|205250|205200|205248.9|205198.9|2
1738956830000|2025-02-07 19:33:50|205273.6|205183.6|205273.2|205183.2|205273.6|205183.6|205273.2|205183.2|2
1738956840000|2025-02-07 19:34:00|205268.9|205178.9|205271.2|205181.2|205271.2|205181.2|205268.9|205178.9|2
1738956850000|2025-02-07 19:34:10|205273|205183|205272|205182|205273|205183|205271.3|205181.3|3
1738956860000|2025-02-07 19:34:20|205251.1|205201.1|205251.4|205201.4|205251.4|205201.4|205251.1|205201.1|2
1738956870000|2025-02-07 19:34:30|205251.9|205201.9|205251.9|205201.9|205251.9|205201.9|205251.9|205201.9|1
1738956880000|2025-02-07 19:34:40|205247.4|205197.4|205247.4|205197.4|205247.4|205197.4|205247.4|205197.4|1
1738956890000|2025-02-07 19:34:50|205248.4|205198.4|205248.4|205198.4|205248.4|205198.4|205248.4|205198.4|1
1738956900000|2025-02-07 19:35:00|205250.6|205200.6|205250.6|205200.6|205250.6|205200.6|205250.6|205200.6|1
1738956910000|2025-02-07 19:35:10|205251.4|205201.4|205276.5|205186.5|205276.5|205201.4|205251.4|205186.5|2
1738956920000|2025-02-07 19:35:20|205280|205190|205280|205190|205280|205190|205280|205190|1
1738956940000|2025-02-07 19:35:40|205278.5|205188.5|205276.8|205186.8|205278.5|205188.5|205276.8|205186.8|2
1738956970000|2025-02-07 19:36:10|205280|205190|205280|205190|205280|205190|205280|205190|1
1738956990000|2025-02-07 19:36:30|205277.1|205187.1|205277.1|205187.1|205277.1|205187.1|205277.1|205187.1|1
1738957000000|2025-02-07 19:36:40|205278.4|205188.4|205269.2|205179.2|205278.4|205188.4|205269.2|205179.2|3
1738957010000|2025-02-07 19:36:50|205273.9|205183.9|205302.6|205212.6|205303.9|205213.9|205273.9|205183.9|8
1738957020000|2025-02-07 19:37:00|205304.8|205214.8|205304.8|205214.8|205304.8|205214.8|205304.8|205214.8|1
1738957040000|2025-02-07 19:37:20|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|1
1738957050000|2025-02-07 19:37:30|205292.7|205202.7|205296.3|205206.3|205307|205217|205292.7|205202.7|6
1738957060000|2025-02-07 19:37:40|205285|205195|205291.1|205201.1|205291.1|205201.1|205285|205195|2
1738957070000|2025-02-07 19:37:50|205296.5|205206.5|205308.4|205218.4|205308.4|205218.4|205296.5|205206.5|3
1738957080000|2025-02-07 19:38:00|205302.5|205212.5|205304.3|205214.3|205304.3|205214.3|205295.9|205205.9|3
1738957090000|2025-02-07 19:38:10|205302.6|205212.6|205302.6|205212.6|205302.6|205212.6|205302.6|205212.6|1
1738957100000|2025-02-07 19:38:20|205304.6|205214.6|205306.4|205216.4|205306.4|205216.4|205304.6|205214.6|2
1738957110000|2025-02-07 19:38:30|205304.4|205214.4|205303.6|205213.6|205306.8|205216.8|205303.6|205213.6|5
1738957120000|2025-02-07 19:38:40|205303.5|205213.5|205321.8|205231.8|205333.7|205243.7|205301.8|205211.8|9
1738957130000|2025-02-07 19:38:50|205321.6|205231.6|205321.9|205231.9|205328.5|205238.5|205321.5|205231.5|8
1738957140000|2025-02-07 19:39:00|205314.3|205224.3|205314.8|205224.8|205320.1|205230.1|205314.3|205224.3|4
1738957150000|2025-02-07 19:39:10|205320.1|205230.1|205312.5|205222.5|205320.1|205230.1|205312.5|205222.5|5
1738957160000|2025-02-07 19:39:20|205310|205220|205310.1|205220.1|205310.1|205220.1|205307.7|205217.7|3
1738957170000|2025-02-07 19:39:30|205312.3|205222.3|205312.3|205222.3|205312.3|205222.3|205312.3|205222.3|1
1738957180000|2025-02-07 19:39:40|205309|205219|205313.1|205223.1|205313.6|205223.6|205309|205219|4
1738957200000|2025-02-07 19:40:00|205311.7|205221.7|205307.7|205217.7|205312.9|205222.9|205305.3|205215.3|7
1738957210000|2025-02-07 19:40:10|205308.6|205218.6|205307.4|205217.4|205309.9|205219.9|205307.4|205217.4|8
1738957230000|2025-02-07 19:40:30|205305.3|205215.3|205305.3|205215.3|205305.3|205215.3|205305.3|205215.3|1
1738957250000|2025-02-07 19:40:50|205302.1|205212.1|205302.1|205212.1|205302.1|205212.1|205302.1|205212.1|1
1738957260000|2025-02-07 19:41:00|205305|205215|205305|205215|205305|205215|205305|205215|1
1738957290000|2025-02-07 19:41:30|205304.8|205214.8|205304.8|205214.8|205304.8|205214.8|205304.8|205214.8|1
1738957300000|2025-02-07 19:41:40|205305|205215|205325.3|205235.3|205330|205240|205302.9|205212.9|8
1738957310000|2025-02-07 19:41:50|205321.5|205231.5|205362|205272|205426.3|205336.3|205321.5|205231.5|24
1738957320000|2025-02-07 19:42:00|205372.1|205282.1|205346|205256|205372.1|205282.1|205324.3|205234.3|19
1738957330000|2025-02-07 19:42:10|205343.2|205253.2|205329.9|205239.9|205344.9|205254.9|205325.3|205235.3|8
1738957340000|2025-02-07 19:42:20|205331.9|205241.9|205344.1|205254.1|205345.2|205255.2|205331.9|205241.9|6
1738957350000|2025-02-07 19:42:30|205345.7|205255.7|205305.1|205255.1|205345.7|205255.7|205277.5|205227.5|20
1738957360000|2025-02-07 19:42:40|205301.5|205251.5|205346.1|205256.1|205346.1|205257.3|205301.3|205251.3|12
1738957370000|2025-02-07 19:42:50|205346.7|205256.7|205387.5|205297.5|205390.5|205300.5|205335.9|205245.9|16
1738957380000|2025-02-07 19:43:00|205386.5|205296.5|205368.4|205278.4|205387.4|205297.4|205368.4|205278.4|13
1738957390000|2025-02-07 19:43:10|205369.6|205279.6|205395.4|205305.4|205421.5|205331.5|205369.6|205279.6|20
1738957400000|2025-02-07 19:43:20|205395.5|205305.5|205385.3|205295.3|205402.6|205312.6|205385|205295|17
1738957410000|2025-02-07 19:43:30|205386.3|205296.3|205366.9|205276.9|205389.6|205299.6|205366.9|205276.9|14
1738957420000|2025-02-07 19:43:40|205370.4|205280.4|205349.2|205259.2|205370.4|205280.4|205340.2|205250.2|19
1738957430000|2025-02-07 19:43:50|205349.3|205259.3|205348.9|205298.9|205362.1|205298.9|205340.7|205250.7|14
1738957440000|2025-02-07 19:44:00|205353.8|205303.8|205373.3|205283.3|205373.3|205303.8|205342.2|205283.3|7
1738957450000|2025-02-07 19:44:10|205371|205281|205381.7|205291.7|205381.7|205291.7|205370.6|205280.6|8
1738957470000|2025-02-07 19:44:30|205372.4|205282.4|205380.7|205290.7|205381|205291|205371.4|205281.4|20
1738957480000|2025-02-07 19:44:40|205380.5|205290.5|205381|205291|205381|205291|205380.5|205290.5|5
1738957500000|2025-02-07 19:45:00|205378.1|205288.1|205349.9|205259.9|205381.4|205291.4|205339.9|205249.9|14
1738957510000|2025-02-07 19:45:10|205350.1|205260.1|205352.3|205262.3|205352.3|205262.3|205349.9|205259.9|5
1738957520000|2025-02-07 19:45:20|205356.1|205266.1|205371.9|205281.9|205376.3|205286.3|205356.1|205266.1|16
1738957530000|2025-02-07 19:45:30|205371.7|205281.7|205374.9|205284.9|205381.1|205291.1|205371.7|205281.7|12
1738957540000|2025-02-07 19:45:40|205375.1|205285.1|205351.3|205261.3|205375.1|205285.1|205345.4|205255.4|14
1738957550000|2025-02-07 19:45:50|205359.2|205269.2|205368.7|205278.7|205376.2|205286.2|205356.6|205266.6|14
1738957560000|2025-02-07 19:46:00|205368.6|205278.6|205367.2|205277.2|205368.6|205278.6|205367.2|205277.2|3
1738957570000|2025-02-07 19:46:10|205367.3|205277.3|205367.2|205277.2|205367.3|205277.3|205367.2|205277.2|2
1738957580000|2025-02-07 19:46:20|205372.1|205282.1|205366.1|205276.1|205379.1|205289.1|205366.1|205276.1|7
1738957590000|2025-02-07 19:46:30|205366.9|205276.9|205380.8|205290.8|205380.8|205290.8|205366.9|205276.9|11
1738957600000|2025-02-07 19:46:40|205384.8|205294.8|205376.2|205286.2|205384.8|205294.8|205370|205280|9
1738957610000|2025-02-07 19:46:50|205370|205280|205373.8|205283.8|205380.5|205290.5|205370|205280|6
1738957620000|2025-02-07 19:47:00|205380.7|205290.7|205366.4|205276.4|205380.7|205290.7|205366.2|205276.2|5
1738957630000|2025-02-07 19:47:10|205369.7|205279.7|205389|205299|205391|205301|205369.7|205279.7|6
1738957640000|2025-02-07 19:47:20|205377.7|205287.7|205411.9|205321.9|205420.1|205330.1|205377.7|205287.7|6
1738957660000|2025-02-07 19:47:40|205421.9|205331.9|205405.2|205315.2|205421.9|205331.9|205405.2|205315.2|3
1738957670000|2025-02-07 19:47:50|205405.9|205315.9|205406.1|205316.1|205406.7|205316.7|205405.9|205315.9|5
1738957680000|2025-02-07 19:48:00|205405.4|205315.4|205400.1|205310.1|205406.1|205316.1|205400.1|205310.1|4
1738957700000|2025-02-07 19:48:20|205404.5|205314.5|205405.5|205315.5|205405.5|205315.5|205403.5|205313.5|5
1738957710000|2025-02-07 19:48:30|205406.2|205316.2|205404.8|205314.8|205406.2|205316.2|205404.8|205314.8|6
1738957720000|2025-02-07 19:48:40|205405.2|205315.2|205405.2|205315.2|205405.8|205315.8|205405.2|205315.2|7
1738957730000|2025-02-07 19:48:50|205404.8|205314.8|205407.8|205317.8|205407.8|205317.8|205401.3|205311.3|8
1738957740000|2025-02-07 19:49:00|205401.8|205311.8|205403|205313|205406|205316|205401.8|205311.8|12
1738957750000|2025-02-07 19:49:10|205403.3|205313.3|205404|205314|205404.3|205314.3|205403|205313|5
1738957760000|2025-02-07 19:49:20|205404.3|205314.3|205405.9|205315.9|205408.5|205318.5|205404|205314|8
1738957770000|2025-02-07 19:49:30|205406.2|205316.2|205405.2|205315.2|205406.2|205316.2|205405.2|205315.2|3
1738957780000|2025-02-07 19:49:40|205405.5|205315.5|205405.5|205315.5|205405.9|205315.9|205403.9|205313.9|6
1738957790000|2025-02-07 19:49:50|205405.9|205315.9|205406|205316|205409|205319|205405.9|205315.9|9
1738957800000|2025-02-07 19:50:00|205406.3|205316.3|205406|205316|205406.3|205316.3|205405.7|205315.7|4
1738957810000|2025-02-07 19:50:10|205405.7|205315.7|205405.7|205315.7|205409.3|205319.3|205404.9|205314.9|12
1738957820000|2025-02-07 19:50:20|205408.7|205318.7|205409.7|205319.7|205409.7|205319.7|205405.4|205315.4|8
1738957830000|2025-02-07 19:50:30|205409.4|205319.4|205406.5|205316.5|205409.4|205319.4|205405.5|205315.5|5
1738957840000|2025-02-07 19:50:40|205407.4|205317.4|205407.9|205317.9|205407.9|205317.9|205406.6|205316.6|7
1738957850000|2025-02-07 19:50:50|205406.4|205316.4|205411|205321|205415.5|205325.5|205406.4|205316.4|5
1738957860000|2025-02-07 19:51:00|205412.1|205322.1|205407.1|205317.1|205416.7|205326.7|205407.1|205317.1|7
1738957870000|2025-02-07 19:51:10|205406.1|205316.1|205421.5|205331.5|205421.5|205331.5|205405.7|205315.7|9
1738957880000|2025-02-07 19:51:20|205421.4|205331.4|205421.4|205331.4|205421.4|205331.4|205421.4|205331.4|1
1738957890000|2025-02-07 19:51:30|205425|205335|205425|205335|205425|205335|205425|205335|1
1738957900000|2025-02-07 19:51:40|205421.8|205331.8|205421.8|205331.8|205426.2|205336.2|205421.8|205331.8|7
1738957910000|2025-02-07 19:51:50|205420.4|205330.4|205420.4|205330.4|205420.4|205330.4|205420.4|205330.4|1
1738957920000|2025-02-07 19:52:00|205424.4|205334.4|205422.3|205332.3|205424.4|205334.4|205422.3|205332.3|2
1738957940000|2025-02-07 19:52:20|205421.4|205331.4|205405.5|205315.5|205421.4|205331.4|205405.5|205315.5|8
1738957950000|2025-02-07 19:52:30|205405.8|205315.8|205420.2|205330.2|205420.2|205330.2|205405.1|205315.1|4
1738957960000|2025-02-07 19:52:40|205422.3|205332.3|205424.6|205334.6|205452|205362|205420.4|205330.4|10
1738957970000|2025-02-07 19:52:50|205429.5|205339.5|205428.8|205338.8|205431.2|205341.2|205427.4|205337.4|4
1738957980000|2025-02-07 19:53:00|205431.5|205341.5|205428.6|205338.6|205431.5|205341.5|205428.6|205338.6|6
1738957990000|2025-02-07 19:53:10|205431.2|205341.2|205408.4|205358.4|205431.6|205364.2|205408.4|205338.6|13
1738958000000|2025-02-07 19:53:20|205411|205361|205449.2|205359.2|205449.2|205361|205411|205355.6|5
1738958010000|2025-02-07 19:53:30|205451.3|205361.3|205449.2|205359.2|205456.7|205366.7|205443.1|205353.1|10
1738958020000|2025-02-07 19:53:40|205452.1|205362.1|205449.7|205359.7|205452.1|205362.1|205449.7|205359.7|3
1738958030000|2025-02-07 19:53:50|205452.2|205362.2|205452.2|205362.2|205452.2|205362.2|205452.2|205362.2|1
1738958040000|2025-02-07 19:54:00|205454.1|205364.1|205460.7|205370.7|205464.2|205374.2|205454.1|205364.1|4
1738958050000|2025-02-07 19:54:10|205459.3|205369.3|205435.8|205345.8|205459.3|205369.3|205432.3|205342.3|12
1738958060000|2025-02-07 19:54:20|205437.4|205347.4|205469.6|205379.6|205478.5|205388.5|205437.4|205347.4|8
1738958070000|2025-02-07 19:54:30|205469|205379|205448.5|205398.5|205470.5|205398.5|205447.7|205374.4|11
1738958080000|2025-02-07 19:54:40|205456.8|205406.8|205467.3|205417.3|205467.3|205417.3|205447.5|205397.5|7
1738958090000|2025-02-07 19:54:50|205465.6|205415.6|205473.3|205423.3|205479.3|205429.3|205464.9|205414.9|9
1738958100000|2025-02-07 19:55:00|205471.2|205421.2|205487.2|205437.2|205491.1|205441.1|205469.2|205419.2|14
1738958120000|2025-02-07 19:55:20|205484.8|205434.8|205463|205413|205484.8|205434.8|205444.4|205394.4|14
1738958130000|2025-02-07 19:55:30|205461.5|205411.5|205464.9|205414.9|205464.9|205414.9|205461.5|205411.5|4
1738958140000|2025-02-07 19:55:40|205463.4|205413.4|205462.4|205412.4|205468.6|205418.6|205462.4|205412.4|9
1738958150000|2025-02-07 19:55:50|205461.9|205411.9|205455.6|205405.6|205461.9|205411.9|205441.5|205391.5|13
1738958160000|2025-02-07 19:56:00|205455.4|205405.4|205444.6|205394.6|205455.4|205405.4|205441.2|205391.2|10
1738958170000|2025-02-07 19:56:10|205445.4|205395.4|205444.4|205394.4|205448.7|205398.7|205441.1|205391.1|9
1738958180000|2025-02-07 19:56:20|205442.9|205392.9|205450.6|205360.6|205450.6|205394.1|205428.4|205360.6|9
1738958190000|2025-02-07 19:56:30|205450|205360|205444.8|205354.8|205455.4|205365.4|205434.2|205344.2|17
1738958200000|2025-02-07 19:56:40|205438.2|205348.2|205447.9|205357.9|205447.9|205357.9|205438|205348|9
1738958210000|2025-02-07 19:56:50|205447.5|205357.5|205413.6|205363.6|205448|205363.6|205410.3|205348.4|11
1738958220000|2025-02-07 19:57:00|205423.5|205373.5|205416.4|205366.4|205423.5|205373.5|205414.5|205364.5|6
1738958230000|2025-02-07 19:57:10|205416.2|205366.2|205378.5|205328.5|205416.2|205366.2|205375|205325|15
1738958240000|2025-02-07 19:57:20|205377.2|205327.2|205376.8|205326.8|205379|205329|205374.1|205324.1|10
1738958250000|2025-02-07 19:57:30|205376.3|205326.3|205373.7|205323.7|205376.3|205326.3|205366.8|205316.8|10
1738958260000|2025-02-07 19:57:40|205372.8|205322.8|205344.4|205294.4|205372.8|205322.8|205344.4|205294.4|12
1738958270000|2025-02-07 19:57:50|205346|205296|205362.1|205312.1|205365.8|205315.8|205340.7|205290.7|5
1738958280000|2025-02-07 19:58:00|205363.2|205313.2|205394.9|205304.9|205399.6|205329.4|205363.2|205303|13
1738958290000|2025-02-07 19:58:10|205393.7|205303.7|205392.4|205302.4|205393.7|205303.7|205385.8|205295.8|10
1738958300000|2025-02-07 19:58:20|205393.5|205303.5|205365.7|205275.7|205393.5|205303.5|205365.2|205275.2|7
1738958310000|2025-02-07 19:58:30|205360.4|205270.4|205345.9|205255.9|205360.4|205270.4|205339|205249|10
1738958320000|2025-02-07 19:58:40|205345.8|205255.8|205339.5|205249.5|205345.8|205255.8|205339.5|205249.5|5
1738958330000|2025-02-07 19:58:50|205337.2|205247.2|205335.9|205245.9|205341.6|205251.6|205335.9|205245.9|7
1738958340000|2025-02-07 19:59:00|205337.2|205247.2|205338.7|205248.7|205338.7|205248.7|205334.8|205244.8|3
1738958350000|2025-02-07 19:59:10|205333.8|205243.8|205387.5|205297.5|205387.5|205297.5|205333.8|205243.8|12
1738958360000|2025-02-07 19:59:20|205388.9|205298.9|205432.1|205342.1|205432.1|205342.1|205387.6|205297.6|13
1738958370000|2025-02-07 19:59:30|205431.8|205341.8|205432.9|205342.9|205444.3|205354.3|205431.8|205341.8|6
1738958380000|2025-02-07 19:59:40|205435.1|205345.1|205460.7|205370.7|205467.1|205377.1|205435.1|205345.1|9
1738958390000|2025-02-07 19:59:50|205486.8|205396.8|205474.6|205384.6|205486.8|205396.8|205470.4|205380.4|18
1738958400000|2025-02-07 20:00:00|205475.5|205385.5|205477.7|205387.7|205477.7|205387.7|205475.5|205385.5|3
1738958410000|2025-02-07 20:00:10|205479.9|205389.9|205492.4|205402.4|205499.1|205409.1|205479.9|205389.9|5
1738958420000|2025-02-07 20:00:20|205498.6|205408.6|205492.2|205402.2|205498.6|205408.6|205492.2|205402.2|2
1738958440000|2025-02-07 20:00:40|205494.7|205404.7|205497.7|205407.7|205502.5|205412.5|205494.7|205404.7|4
1738958450000|2025-02-07 20:00:50|205495.1|205405.1|205497.2|205407.2|205503.9|205413.9|205494.5|205404.5|8
1738958460000|2025-02-07 20:01:00|205497.6|205407.6|205512.6|205422.6|205515.1|205425.1|205497.4|205407.4|10
1738958470000|2025-02-07 20:01:10|205508.9|205418.9|205515.1|205425.1|205515.9|205425.9|205508.9|205418.9|6
1738958480000|2025-02-07 20:01:20|205517.6|205427.6|205570.2|205480.2|205570.2|205480.2|205511.9|205421.9|10
1738958490000|2025-02-07 20:01:30|205570.3|205480.3|205570.2|205480.2|205570.3|205480.3|205570.2|205480.2|4
1738958500000|2025-02-07 20:01:40|205570|205480|205573.8|205483.8|205573.8|205483.8|205570|205480|3
1738958510000|2025-02-07 20:01:50|205574|205484|205561.8|205471.8|205574|205484|205561.8|205471.8|3
1738958520000|2025-02-07 20:02:00|205560.3|205470.3|205558.4|205468.4|205564.5|205474.5|205552.9|205462.9|8
1738958530000|2025-02-07 20:02:10|205553.8|205463.8|205552.4|205462.4|205553.8|205463.8|205551|205461|4
1738958540000|2025-02-07 20:02:20|205555.3|205465.3|205548.5|205458.5|205555.3|205465.3|205548.5|205458.5|3
1738958550000|2025-02-07 20:02:30|205556.5|205466.5|205568.1|205478.1|205568.1|205478.1|205551.8|205461.8|6
1738958560000|2025-02-07 20:02:40|205574.8|205484.8|205585.5|205495.5|205585.5|205495.5|205570.6|205480.6|13
1738958570000|2025-02-07 20:02:50|205585.6|205495.6|205618.7|205528.7|205618.7|205528.7|205585.6|205495.6|7
1738958580000|2025-02-07 20:03:00|205613.3|205523.3|205596.9|205506.9|205613.3|205523.3|205595.6|205505.6|7
1738958590000|2025-02-07 20:03:10|205599.2|205509.2|205593.1|205503.1|205599.2|205509.2|205593.1|205503.1|2
1738958600000|2025-02-07 20:03:20|205583.5|205493.5|205525.3|205435.3|205590.6|205500.6|205519.1|205429.1|7
1738958610000|2025-02-07 20:03:30|205519|205429|205506.7|205416.7|205522.3|205432.3|205501.8|205411.8|8
1738958620000|2025-02-07 20:03:40|205508.4|205418.4|205506.3|205456.3|205531.3|205456.3|205506.3|205418.4|8
1738958630000|2025-02-07 20:03:50|205505.1|205455.1|205525.2|205435.2|205527.1|205456.2|205505.1|205430.7|9
1738958640000|2025-02-07 20:04:00|205524.6|205434.6|205521.7|205431.7|205536.5|205446.5|205516|205426|14
1738958650000|2025-02-07 20:04:10|205523.7|205433.7|205542.9|205452.9|205542.9|205452.9|205523.7|205433.7|4
1738958660000|2025-02-07 20:04:20|205543.6|205453.6|205519.8|205469.8|205543.6|205473.4|205519.8|205453.6|4
1738958670000|2025-02-07 20:04:30|205515.8|205465.8|205539|205489|205546.6|205496.6|205496.8|205446.8|15
1738958680000|2025-02-07 20:04:40|205535.2|205485.2|205552|205502|205553.4|205503.4|205535.2|205485.2|9
1738958690000|2025-02-07 20:04:50|205547.2|205497.2|205580|205490|205580|205501.7|205547.2|205487.5|5
1738958700000|2025-02-07 20:05:00|205577.3|205487.3|205622.2|205532.2|205622.2|205532.2|205576.8|205486.8|20
1738958710000|2025-02-07 20:05:10|205620.9|205530.9|205629|205539|205629|205539|205618.8|205528.8|6
1738958720000|2025-02-07 20:05:20|205623|205533|205650.7|205560.7|205650.7|205560.7|205623|205533|9
1738958740000|2025-02-07 20:05:40|205657.4|205567.4|205659.2|205569.2|205661.6|205571.6|205657.4|205567.4|13
1738958750000|2025-02-07 20:05:50|205660.9|205570.9|205660.9|205570.9|205660.9|205570.9|205656.7|205566.7|9
1738958760000|2025-02-07 20:06:00|205656.7|205566.7|205579.9|205529.9|205660.9|205570.9|205579.9|205529.9|11
1738958770000|2025-02-07 20:06:10|205575.2|205525.2|205575.1|205525.1|205577.8|205527.8|205573|205523|6
1738958780000|2025-02-07 20:06:20|205573.3|205523.3|205556.2|205506.2|205573.3|205523.3|205549.7|205499.7|10
1738958790000|2025-02-07 20:06:30|205555.7|205505.7|205554.7|205504.7|205556.2|205506.2|205554.5|205504.5|5
1738958800000|2025-02-07 20:06:40|205554|205504|205548.3|205498.3|205554.6|205504.6|205548.3|205498.3|3
1738958810000|2025-02-07 20:06:50|205551.5|205501.5|205554.3|205504.3|205554.3|205504.3|205551.5|205501.5|4
1738958820000|2025-02-07 20:07:00|205548.1|205498.1|205557.5|205507.5|205557.5|205507.5|205547.4|205497.4|10
1738958830000|2025-02-07 20:07:10|205555.8|205505.8|205573|205523|205573|205523|205549.6|205499.6|6
1738958840000|2025-02-07 20:07:20|205575|205525|205575.1|205525.1|205578.8|205528.8|205573.4|205523.4|9
1738958850000|2025-02-07 20:07:30|205576.8|205526.8|205584.7|205534.7|205584.7|205534.7|205576.8|205526.8|2
1738958860000|2025-02-07 20:07:40|205593.1|205543.1|205592.2|205542.2|205593.1|205543.1|205587|205537|5
1738958870000|2025-02-07 20:07:50|205590.5|205540.5|205584|205534|205592.1|205542.1|205584|205534|5
1738958880000|2025-02-07 20:08:00|205585.4|205535.4|205589.6|205539.6|205589.6|205539.6|205584.3|205534.3|7
1738958890000|2025-02-07 20:08:10|205590.2|205540.2|205590.2|205540.2|205590.2|205540.2|205590.2|205540.2|1
1738958900000|2025-02-07 20:08:20|205590.6|205540.6|205589.4|205539.4|205590.6|205540.6|205589.4|205539.4|2
1738958910000|2025-02-07 20:08:30|205590.5|205540.5|205593.9|205543.9|205597.2|205547.2|205586.7|205536.7|10
1738958920000|2025-02-07 20:08:40|205590.3|205540.3|205592.3|205542.3|205593.1|205543.1|205590.3|205540.3|4
1738958930000|2025-02-07 20:08:50|205593.8|205543.8|205554.5|205504.5|205593.8|205543.8|205550.1|205500.1|5
1738958940000|2025-02-07 20:09:00|205553.7|205503.7|205553.7|205503.7|205553.7|205503.7|205553.7|205503.7|1
1738958950000|2025-02-07 20:09:10|205548.1|205498.1|205552.4|205502.4|205553.5|205503.5|205548.1|205498.1|14
1738958960000|2025-02-07 20:09:20|205552.9|205502.9|205552.7|205502.7|205553.6|205503.6|205552.5|205502.5|9
1738958970000|2025-02-07 20:09:30|205553.2|205503.2|205544.3|205494.3|205553.7|205503.7|205538.9|205488.9|8
1738958980000|2025-02-07 20:09:40|205543.2|205493.2|205543.2|205493.2|205543.2|205493.2|205543.2|205493.2|1
1738958990000|2025-02-07 20:09:50|205545.1|205495.1|205588|205538|205591.2|205541.2|205545.1|205495.1|14
1738959000000|2025-02-07 20:10:00|205588.3|205538.3|205572.8|205522.8|205589|205539|205568.6|205518.6|11
1738959010000|2025-02-07 20:10:10|205575.8|205525.8|205595|205505|205596.8|205525.9|205575.8|205504.9|8
1738959020000|2025-02-07 20:10:20|205597.1|205507.1|205599.3|205509.3|205605.3|205515.3|205597.1|205507.1|6
1738959030000|2025-02-07 20:10:30|205602.1|205512.1|205599.8|205509.8|205608.5|205518.5|205595.6|205505.6|11
1738959040000|2025-02-07 20:10:40|205600.2|205510.2|205600.7|205510.7|205600.7|205510.7|205600.2|205510.2|2
1738959050000|2025-02-07 20:10:50|205586.4|205496.4|205582.4|205492.4|205586.4|205496.4|205573|205483|7
1738959060000|2025-02-07 20:11:00|205569.6|205479.6|205567.4|205477.4|205578.8|205488.8|205562.2|205472.2|10
1738959070000|2025-02-07 20:11:10|205569.5|205479.5|205576.9|205486.9|205576.9|205486.9|205568.5|205478.5|6
1738959080000|2025-02-07 20:11:20|205576.3|205486.3|205576.3|205486.3|205576.3|205486.3|205576.3|205486.3|1
1738959090000|2025-02-07 20:11:30|205576.8|205486.8|205579.8|205489.8|205579.8|205489.8|205569.6|205479.6|4
1738959100000|2025-02-07 20:11:40|205571.7|205481.7|205601|205511|205601|205511|205571.7|205481.7|9
1738959110000|2025-02-07 20:11:50|205597.3|205507.3|205596.8|205506.8|205599.6|205509.6|205595.1|205505.1|6
1738959120000|2025-02-07 20:12:00|205596|205506|205593.8|205503.8|205596|205506|205590.3|205500.3|5
1738959130000|2025-02-07 20:12:10|205591.2|205501.2|205592.7|205502.7|205597.4|205507.4|205591.2|205501.2|4
1738959150000|2025-02-07 20:12:30|205596.2|205506.2|205573.6|205483.6|205596.2|205506.2|205570|205480|12
1738959160000|2025-02-07 20:12:40|205573|205483|205574.5|205484.5|205574.5|205484.5|205570.1|205480.1|5
1738959170000|2025-02-07 20:12:50|205575.5|205485.5|205577.2|205487.2|205577.2|205487.2|205575.5|205485.5|2
1738959180000|2025-02-07 20:13:00|205579.5|205489.5|205595.3|205505.3|205598.2|205508.2|205579.5|205489.5|7
1738959190000|2025-02-07 20:13:10|205595.6|205505.6|205595.7|205505.7|205595.7|205505.7|205595.6|205505.6|2
1738959200000|2025-02-07 20:13:20|205595.6|205505.6|205590.2|205500.2|205595.6|205505.6|205587.3|205497.3|6
1738959210000|2025-02-07 20:13:30|205591.1|205501.1|205590.7|205500.7|205591.6|205501.6|205590.7|205500.7|8
1738959220000|2025-02-07 20:13:40|205594.3|205504.3|205593.3|205503.3|205594.3|205504.3|205591.5|205501.5|5
1738959240000|2025-02-07 20:14:00|205593.8|205503.8|205590.4|205500.4|205596.9|205506.9|205589.6|205499.6|12
1738959250000|2025-02-07 20:14:10|205590.9|205500.9|205590|205500|205598.8|205508.8|205572.6|205482.6|16
1738959260000|2025-02-07 20:14:20|205587.9|205497.9|205587.9|205497.9|205590.7|205500.7|205580|205490|11
1738959270000|2025-02-07 20:14:30|205576.7|205486.7|205564.8|205474.8|205588.5|205498.5|205561.2|205471.2|13
1738959280000|2025-02-07 20:14:40|205561|205471|205563.6|205473.6|205563.6|205473.6|205561|205471|2
1738959290000|2025-02-07 20:14:50|205568|205478|205581.1|205491.1|205581.1|205491.1|205563|205473|11
1738959300000|2025-02-07 20:15:00|205584.3|205494.3|205588.5|205498.5|205588.8|205498.8|205576.7|205486.7|10
1738959310000|2025-02-07 20:15:10|205593.4|205503.4|205599.1|205509.1|205599.1|205509.1|205593.4|205503.4|3
1738959330000|2025-02-07 20:15:30|205598.3|205508.3|205591.5|205501.5|205598.3|205508.3|205589.1|205499.1|8
1738959340000|2025-02-07 20:15:40|205593.8|205503.8|205599.4|205509.4|205600.4|205510.4|205593.8|205503.8|5
1738959360000|2025-02-07 20:16:00|205595.7|205505.7|205582.3|205492.3|205595.7|205505.7|205581.5|205491.5|9
1738959370000|2025-02-07 20:16:10|205583.1|205493.1|205586|205496|205588.4|205498.4|205578.8|205488.8|12
1738959380000|2025-02-07 20:16:20|205587.6|205497.6|205593.4|205503.4|205601.9|205511.9|205587.6|205497.6|9
1738959390000|2025-02-07 20:16:30|205593.5|205503.5|205601.8|205551.8|205608.7|205558.7|205593.5|205503.5|5
1738959400000|2025-02-07 20:16:40|205607.3|205557.3|205603.3|205553.3|205609.4|205559.4|205602.9|205552.9|5
1738959410000|2025-02-07 20:16:50|205607.7|205557.7|205607.4|205557.4|205611.9|205561.9|205603.8|205553.8|5
1738959420000|2025-02-07 20:17:00|205604.2|205554.2|205603.7|205553.7|205610.4|205560.4|205603.1|205553.1|5
1738959450000|2025-02-07 20:17:30|205622.5|205532.5|205621.1|205531.1|205622.5|205532.5|205621.1|205531.1|2
1738959460000|2025-02-07 20:17:40|205628|205538|205623.3|205533.3|205629.7|205539.7|205622.3|205532.3|5
1738959480000|2025-02-07 20:18:00|205620.4|205530.4|205604.8|205554.8|205620.7|205557.1|205604.3|205529.8|7
1738959490000|2025-02-07 20:18:10|205603.7|205553.7|205614.4|205564.4|205614.4|205564.4|205603.7|205553.7|3
1738959500000|2025-02-07 20:18:20|205617.7|205567.7|205640.5|205590.5|205644.8|205594.8|205617.7|205567.7|10
1738959510000|2025-02-07 20:18:30|205639.8|205589.8|205651.5|205561.5|205664.6|205601.3|205631.6|205561.5|17
1738959520000|2025-02-07 20:18:40|205657.5|205567.5|205666.6|205576.6|205668.7|205578.7|205653.4|205563.4|24
1738959530000|2025-02-07 20:18:50|205666.4|205576.4|205663.6|205573.6|205667.4|205577.4|205661.7|205571.7|15
1738959540000|2025-02-07 20:19:00|205668|205578|205642.9|205552.9|205668|205578|205636.9|205546.9|14
1738959550000|2025-02-07 20:19:10|205640.5|205550.5|205657.2|205567.2|205663.1|205573.1|205640.5|205550.5|19
1738959560000|2025-02-07 20:19:20|205654.2|205564.2|205664.6|205574.6|205668.8|205578.8|205651.5|205561.5|12
1738959570000|2025-02-07 20:19:30|205664.9|205574.9|205664.6|205574.6|205670.9|205580.9|205653.7|205563.7|17
1738959580000|2025-02-07 20:19:40|205665|205575|205656.4|205566.4|205665.5|205575.5|205656.4|205566.4|9
1738959590000|2025-02-07 20:19:50|205656.8|205566.8|205691.2|205601.2|205691.2|205601.2|205656.8|205566.8|3
1738959600000|2025-02-07 20:20:00|205687.9|205597.9|205637.7|205547.7|205690.5|205600.5|205635.6|205545.6|10
1738959610000|2025-02-07 20:20:10|205638.9|205548.9|205632.3|205542.3|205641.4|205551.4|205632.3|205542.3|8
1738959620000|2025-02-07 20:20:20|205637.2|205547.2|205640.3|205550.3|205641.4|205551.4|205622.8|205532.8|15
1738959630000|2025-02-07 20:20:30|205644.7|205554.7|205641.9|205551.9|205644.7|205554.7|205635.4|205545.4|7
1738959640000|2025-02-07 20:20:40|205633.2|205543.2|205642.6|205552.6|205642.6|205552.6|205633.2|205543.2|4
1738959650000|2025-02-07 20:20:50|205647.8|205557.8|205647.8|205557.8|205647.8|205557.8|205647.8|205557.8|1
1738959660000|2025-02-07 20:21:00|205649|205559|205649|205559|205649|205559|205647.8|205557.8|5
1738959670000|2025-02-07 20:21:10|205647.8|205557.8|205647.8|205557.8|205649|205559|205647.8|205557.8|5
1738959680000|2025-02-07 20:21:20|205647.5|205557.5|205634|205544|205647.5|205557.5|205627.3|205537.3|4
1738959690000|2025-02-07 20:21:30|205635.1|205545.1|205637.1|205547.1|205638.7|205548.7|205630.5|205540.5|11
1738959700000|2025-02-07 20:21:40|205639.1|205549.1|205639.6|205549.6|205639.6|205549.6|205639.1|205549.1|3
1738959710000|2025-02-07 20:21:50|205635|205545|205639.6|205549.6|205639.6|205549.6|205635|205545|2
1738959720000|2025-02-07 20:22:00|205647.5|205557.5|205647.5|205557.5|205647.5|205557.5|205647.5|205557.5|1
1738959730000|2025-02-07 20:22:10|205647|205557|205647.5|205557.5|205647.5|205557.5|205647|205557|4
1738959740000|2025-02-07 20:22:20|205643.4|205553.4|205586.5|205496.5|205643.4|205553.4|205583.1|205493.1|8
1738959750000|2025-02-07 20:22:30|205586.7|205496.7|205588.8|205498.8|205593.1|205503.1|205583.3|205493.3|7
1738959760000|2025-02-07 20:22:40|205593.7|205503.7|205581.6|205491.6|205593.7|205503.7|205581.6|205491.6|5
1738959770000|2025-02-07 20:22:50|205588|205498|205561.9|205471.9|205588|205498|205561.9|205471.9|9
1738959780000|2025-02-07 20:23:00|205562.2|205472.2|205569.7|205479.7|205569.7|205479.7|205561.4|205471.4|7
1738959790000|2025-02-07 20:23:10|205560.1|205470.1|205559|205469|205569.6|205479.6|205537.7|205447.7|19
1738959800000|2025-02-07 20:23:20|205550.3|205460.3|205533.5|205443.5|205550.3|205460.3|205530.9|205440.9|7
1738959810000|2025-02-07 20:23:30|205536.2|205446.2|205512.6|205422.6|205536.2|205446.2|205512.6|205422.6|16
1738959820000|2025-02-07 20:23:40|205518.9|205428.9|205528.9|205438.9|205530.8|205440.8|205518.9|205428.9|5
1738959830000|2025-02-07 20:23:50|205558.8|205468.8|205590.8|205500.8|205590.8|205500.8|205558.8|205468.8|8
1738959840000|2025-02-07 20:24:00|205592|205502|205580.1|205490.1|205606.3|205516.3|205580.1|205490.1|13
1738959850000|2025-02-07 20:24:10|205584.1|205494.1|205593.5|205503.5|205593.5|205503.5|205584.1|205494.1|4
1738959860000|2025-02-07 20:24:20|205594.3|205504.3|205587.5|205497.5|205594.3|205504.3|205587.1|205497.1|3
1738959870000|2025-02-07 20:24:30|205594.3|205504.3|205597.2|205507.2|205597.2|205507.2|205594.3|205504.3|4
1738959880000|2025-02-07 20:24:40|205601.7|205511.7|205604.4|205514.4|205609.9|205519.9|205601.7|205511.7|5
1738959890000|2025-02-07 20:24:50|205597.9|205507.9|205602.9|205512.9|205603.7|205513.7|205595.4|205505.4|6
1738959900000|2025-02-07 20:25:00|205603.9|205513.9|205602.9|205512.9|205603.9|205513.9|205602.9|205512.9|3
1738959910000|2025-02-07 20:25:10|205601.5|205511.5|205630.2|205540.2|205643.7|205553.7|205591.8|205501.8|13
1738959920000|2025-02-07 20:25:20|205625.2|205535.2|205631.3|205541.3|205631.3|205541.3|205623.7|205533.7|11
1738959930000|2025-02-07 20:25:30|205635.3|205545.3|205630.6|205540.6|205635.3|205545.3|205630.6|205540.6|4
1738959950000|2025-02-07 20:25:50|205631.2|205541.2|205637.8|205547.8|205639.6|205549.6|205631.2|205541.2|6
1738959960000|2025-02-07 20:26:00|205633.6|205543.6|205641.7|205551.7|205641.7|205551.7|205633.6|205543.6|4
1738959970000|2025-02-07 20:26:10|205647.2|205557.2|205638.8|205548.8|205647.2|205557.2|205637.6|205547.6|7
1738959980000|2025-02-07 20:26:20|205636.5|205546.5|205637.2|205547.2|205645.3|205555.3|205636.5|205546.5|4
1738959990000|2025-02-07 20:26:30|205643.8|205553.8|205658.2|205568.2|205658.2|205568.2|205638.5|205548.5|11
1738960000000|2025-02-07 20:26:40|205648.2|205558.2|205648.4|205558.4|205655.2|205565.2|205647.3|205557.3|11
1738960010000|2025-02-07 20:26:50|205649.7|205559.7|205672.2|205582.2|205676.2|205586.2|205637.9|205547.9|10
1738960020000|2025-02-07 20:27:00|205669.9|205579.9|205671.8|205581.8|205676|205586|205669.9|205579.9|5
1738960030000|2025-02-07 20:27:10|205669.4|205579.4|205669.4|205579.4|205669.4|205579.4|205669.4|205579.4|1
1738960040000|2025-02-07 20:27:20|205671.7|205581.7|205684.5|205594.5|205684.9|205594.9|205665.2|205575.2|11
1738960050000|2025-02-07 20:27:30|205683.6|205593.6|205671.1|205581.1|205711.9|205621.9|205671.1|205581.1|8
1738960060000|2025-02-07 20:27:40|205669.6|205579.6|205658.8|205568.8|205674.8|205584.8|205654.3|205564.3|14
1738960070000|2025-02-07 20:27:50|205658.4|205568.4|205654.5|205564.5|205658.4|205568.4|205643.8|205553.8|17
1738960080000|2025-02-07 20:28:00|205657.6|205567.6|205669.5|205579.5|205675.8|205585.8|205657.6|205567.6|14
1738960090000|2025-02-07 20:28:10|205675|205585|205681.4|205591.4|205693.8|205603.8|205670.7|205580.7|8
1738960100000|2025-02-07 20:28:20|205681.6|205591.6|205678.3|205588.3|205686.7|205596.7|205678.3|205588.3|7
1738960110000|2025-02-07 20:28:30|205678.1|205588.1|205679|205589|205691.7|205601.7|205678.1|205588.1|11
1738960120000|2025-02-07 20:28:40|205676.7|205586.7|205679.2|205589.2|205686.4|205596.4|205676.7|205586.7|7
1738960130000|2025-02-07 20:28:50|205686|205596|205673.7|205583.7|205691.1|205601.1|205672.3|205582.3|21
1738960140000|2025-02-07 20:29:00|205682|205592|205692.8|205602.8|205692.8|205602.8|205674.9|205584.9|11
1738960150000|2025-02-07 20:29:10|205699.4|205609.4|205696.1|205606.1|205701.6|205611.6|205696.1|205606.1|3
1738960160000|2025-02-07 20:29:20|205692.6|205602.6|205681.1|205591.1|205692.6|205602.6|205681.1|205591.1|3
1738960170000|2025-02-07 20:29:30|205680.4|205590.4|205693|205603|205693.4|205603.4|205678.2|205588.2|10
1738960180000|2025-02-07 20:29:40|205695.1|205605.1|205692.1|205602.1|205695.1|205605.1|205692.1|205602.1|3
1738960200000|2025-02-07 20:30:00|205683.4|205593.4|205662.9|205572.9|205683.4|205593.4|205654.6|205564.6|21
1738960210000|2025-02-07 20:30:10|205657.9|205567.9|205662.5|205572.5|205662.5|205572.5|205657.9|205567.9|10
1738960220000|2025-02-07 20:30:20|205665.5|205575.5|205665.5|205575.5|205665.5|205575.5|205665.5|205575.5|1
1738960230000|2025-02-07 20:30:30|205672.4|205582.4|205690.7|205600.7|205690.7|205600.7|205667.6|205577.6|19
1738960240000|2025-02-07 20:30:40|205692.1|205602.1|205685|205595|205692.1|205602.1|205677.5|205587.5|8
1738960250000|2025-02-07 20:30:50|205688.5|205598.5|205691.3|205601.3|205700.2|205610.2|205688.5|205598.5|3
1738960260000|2025-02-07 20:31:00|205689|205599|205759.7|205669.7|205766|205676|205689|205599|10
1738960270000|2025-02-07 20:31:10|205756.7|205666.7|205731|205641|205759.1|205669.1|205731|205641|11
1738960280000|2025-02-07 20:31:20|205728.1|205638.1|205731.3|205641.3|205742.9|205652.9|205728.1|205638.1|4
1738960290000|2025-02-07 20:31:30|205730|205640|205741.9|205651.9|205741.9|205651.9|205730|205640|9
1738960300000|2025-02-07 20:31:40|205741.4|205651.4|205741.7|205651.7|205741.7|205651.7|205731.1|205641.1|11
1738960310000|2025-02-07 20:31:50|205736.8|205646.8|205746.1|205656.1|205746.1|205656.1|205736.8|205646.8|4
1738960320000|2025-02-07 20:32:00|205748.3|205658.3|205748|205658|205748.3|205658.3|205742.5|205652.5|5
1738960330000|2025-02-07 20:32:10|205744.1|205654.1|205748.3|205658.3|205748.3|205658.3|205744.1|205654.1|3
1738960340000|2025-02-07 20:32:20|205750.8|205660.8|205748|205658|205750.8|205660.8|205745.4|205655.4|13
1738960350000|2025-02-07 20:32:30|205742.8|205652.8|205733.8|205643.8|205742.8|205652.8|205733.8|205643.8|11
1738960360000|2025-02-07 20:32:40|205733.5|205643.5|205744|205654|205744|205654|205733.2|205643.2|8
1738960370000|2025-02-07 20:32:50|205743.8|205653.8|205743.4|205653.4|205743.8|205653.8|205738.1|205648.1|5
1738960380000|2025-02-07 20:33:00|205738|205648|205742.2|205652.2|205742.2|205652.2|205725.9|205635.9|20
1738960390000|2025-02-07 20:33:10|205742.7|205652.7|205751.4|205661.4|205751.5|205661.5|205735.5|205645.5|12
1738960400000|2025-02-07 20:33:20|205756.5|205666.5|205748|205658|205756.5|205666.5|205744.4|205654.4|8
1738960410000|2025-02-07 20:33:30|205750.6|205660.6|205752.5|205662.5|205755.2|205665.2|205746.1|205656.1|7
1738960420000|2025-02-07 20:33:40|205757.1|205667.1|205750.2|205660.2|205757.1|205667.1|205750.2|205660.2|8
1738960430000|2025-02-07 20:33:50|205752.4|205662.4|205751.1|205661.1|205752.4|205662.4|205747.4|205657.4|7
1738960440000|2025-02-07 20:34:00|205752.4|205662.4|205751|205661|205752.4|205662.4|205748.1|205658.1|6
1738960450000|2025-02-07 20:34:10|205746.3|205656.3|205732.9|205642.9|205746.3|205656.3|205732.8|205642.8|15
1738960460000|2025-02-07 20:34:20|205732.6|205642.6|205736.3|205646.3|205747.9|205657.9|205729.6|205639.6|19
1738960470000|2025-02-07 20:34:30|205731.1|205641.1|205742.9|205652.9|205742.9|205652.9|205729.7|205639.7|10
1738960480000|2025-02-07 20:34:40|205740.7|205650.7|205705.9|205615.9|205742.8|205652.8|205705.9|205615.9|20
1738960490000|2025-02-07 20:34:50|205705.4|205615.4|205745.5|205655.5|205745.5|205655.5|205705.4|205615.4|9
1738960500000|2025-02-07 20:35:00|205748.3|205658.3|205763.9|205673.9|205764.3|205674.3|205746|205656|8
1738960510000|2025-02-07 20:35:10|205764.1|205674.1|205760.1|205670.1|205773.3|205683.3|205757.5|205667.5|8
1738960520000|2025-02-07 20:35:20|205757.7|205667.7|205756|205666|205758.3|205668.3|205756|205666|4
1738960530000|2025-02-07 20:35:30|205752.7|205662.7|205755|205665|205755|205665|205752.7|205662.7|2
1738960540000|2025-02-07 20:35:40|205755.6|205665.6|205753.8|205663.8|205755.6|205665.6|205753.8|205663.8|3
1738960550000|2025-02-07 20:35:50|205754.6|205664.6|205749.3|205659.3|205761.3|205671.3|205749.3|205659.3|5
1738960560000|2025-02-07 20:36:00|205743.5|205653.5|205746.1|205656.1|205748|205658|205738.2|205648.2|10
1738960570000|2025-02-07 20:36:10|205736.6|205646.6|205747.3|205657.3|205750.5|205660.5|205733.8|205643.8|12
1738960580000|2025-02-07 20:36:20|205736.7|205646.7|205709.9|205619.9|205736.7|205646.7|205696.9|205606.9|15
1738960590000|2025-02-07 20:36:30|205704.5|205614.5|205707.4|205617.4|205710.6|205620.6|205704.5|205614.5|3
1738960600000|2025-02-07 20:36:40|205711.2|205621.2|205716.1|205626.1|205716.1|205626.1|205710.7|205620.7|5
1738960610000|2025-02-07 20:36:50|205717.5|205627.5|205720.6|205630.6|205720.6|205630.6|205710.5|205620.5|6
1738960620000|2025-02-07 20:37:00|205718.1|205628.1|205719.6|205629.6|205722.1|205632.1|205716.6|205626.6|12
1738960630000|2025-02-07 20:37:10|205720.1|205630.1|205722.5|205632.5|205725.6|205635.6|205720.1|205630.1|10
1738960640000|2025-02-07 20:37:20|205723.3|205633.3|205723.5|205633.5|205728.1|205638.1|205723.3|205633.3|7
1738960650000|2025-02-07 20:37:30|205735|205645|205729.9|205639.9|205736.2|205646.2|205721.3|205631.3|12
1738960660000|2025-02-07 20:37:40|205722.8|205632.8|205706.1|205616.1|205729.9|205639.9|205700.8|205610.8|9
1738960670000|2025-02-07 20:37:50|205712.6|205622.6|205713.4|205623.4|205714.3|205624.3|205705.1|205615.1|9
1738960680000|2025-02-07 20:38:00|205708.9|205618.9|205703.9|205613.9|205713.9|205623.9|205688|205598|16
1738960690000|2025-02-07 20:38:10|205701.7|205611.7|205703.7|205613.7|205703.7|205613.7|205697.2|205607.2|8
1738960700000|2025-02-07 20:38:20|205697.2|205607.2|205698.6|205608.6|205709.7|205619.7|205697.2|205607.2|3
1738960710000|2025-02-07 20:38:30|205709|205619|205718.6|205628.6|205718.6|205628.6|205703.5|205613.5|8
1738960720000|2025-02-07 20:38:40|205718.5|205628.5|205715.7|205625.7|205718.5|205628.5|205715.7|205625.7|2
1738960730000|2025-02-07 20:38:50|205715.9|205625.9|205709.7|205619.7|205716.2|205626.2|205709.7|205619.7|5
1738960740000|2025-02-07 20:39:00|205716.4|205626.4|205704.3|205614.3|205716.4|205626.4|205701.4|205611.4|10
1738960750000|2025-02-07 20:39:10|205695.5|205605.5|205701.3|205611.3|205702|205612|205695.5|205605.5|5
1738960760000|2025-02-07 20:39:20|205701.1|205611.1|205701.1|205611.1|205701.3|205611.3|205701.1|205611.1|3
1738960770000|2025-02-07 20:39:30|205701|205611|205701.1|205611.1|205701.1|205611.1|205701|205611|2
1738960780000|2025-02-07 20:39:40|205703.5|205613.5|205702.9|205612.9|205703.8|205613.8|205694.9|205604.9|13
1738960790000|2025-02-07 20:39:50|205700.1|205610.1|205677.6|205524.2|205702.9|205612.9|205675.6|205519.5|12
1738960800000|2025-02-07 20:40:00|205679.6|205523.5|205657.7|205567.7|205680.2|205570.7|205656|205522.8|11
1738960810000|2025-02-07 20:40:10|205667|205577|205696.3|205538.3|205697|205577|205667|205538.3|4
1738960820000|2025-02-07 20:40:20|205697|205567.7|205657.3|205567.3|205697|205568.3|205657.3|205567.3|6
1738960830000|2025-02-07 20:40:30|205656|205566|205679.1|205524.4|205679.1|205566|205632.4|205519.7|13
1738960840000|2025-02-07 20:40:40|205678.4|205525.7|205680.7|205528.7|205683.4|205567.7|205656.1|205525.7|9
1738960850000|2025-02-07 20:40:50|205679.4|205526|205678.7|205526|205679.4|205526|205675.4|205520.7|11
1738960860000|2025-02-07 20:41:00|205678.1|205525.4|205678.7|205526.7|205679.4|205551.4|205638.5|205520.7|12
1738960870000|2025-02-07 20:41:10|205678.1|205526|205678.1|205526|205678.7|205526.7|205678.1|205525.4|7
1738960880000|2025-02-07 20:41:20|205646.5|205556.5|205653|205563|205653.5|205563.5|205646.5|205556.5|7
1738960890000|2025-02-07 20:41:30|205652.5|205562.5|205644.2|205554.2|205672.7|205562.5|205632.2|205517.4|18
1738960900000|2025-02-07 20:41:40|205643.1|205553.1|205638.4|205548.4|205676.7|205554.7|205632.9|205516.7|17
1738960910000|2025-02-07 20:41:50|205640|205550|205643.7|205553.7|205644.9|205554.9|205630.2|205540.2|13
1738960920000|2025-02-07 20:42:00|205644.1|205554.1|205645.1|205555.1|205645.4|205555.4|205643.7|205553.7|7
1738960930000|2025-02-07 20:42:10|205645.6|205555.6|205644.5|205554.5|205645.6|205555.6|205643.9|205553.9|11
1738960940000|2025-02-07 20:42:20|205645.4|205555.4|205655.4|205565.4|205655.4|205565.4|205644.5|205554.5|9
1738960950000|2025-02-07 20:42:30|205649|205559|205646.2|205556.2|205649|205559|205645.8|205555.8|11
1738960960000|2025-02-07 20:42:40|205645.3|205555.3|205651.7|205561.7|205657|205567|205645.2|205555.2|10
1738960970000|2025-02-07 20:42:50|205657|205567|205644.9|205554.9|205657|205567|205644.9|205554.9|6
1738960980000|2025-02-07 20:43:00|205645.2|205555.2|205644.9|205554.9|205646|205556|205644.5|205554.5|8
1738960990000|2025-02-07 20:43:10|205645.5|205555.5|205644.5|205554.5|205645.5|205555.5|205644.5|205554.5|5
1738961000000|2025-02-07 20:43:20|205645.5|205555.5|205641.2|205551.2|205655.1|205565.1|205641.2|205551.2|17
1738961010000|2025-02-07 20:43:30|205643.4|205553.4|205648|205558|205648|205558|205641.2|205551.2|13
1738961020000|2025-02-07 20:43:40|205654.8|205564.8|205654|205564|205654.9|205564.9|205637.8|205547.8|23
1738961030000|2025-02-07 20:43:50|205653.2|205563.2|205644.7|205554.7|205653.8|205563.8|205642.8|205552.8|17
1738961040000|2025-02-07 20:44:00|205645.9|205555.9|205651.7|205561.7|205653.6|205563.6|205645.9|205555.9|11
1738961050000|2025-02-07 20:44:10|205652.7|205562.7|205655.6|205565.6|205657.3|205567.3|205652.6|205562.6|7
1738961060000|2025-02-07 20:44:20|205657.2|205567.2|205656.1|205566.1|205657.2|205567.2|205655.6|205565.6|5
1738961070000|2025-02-07 20:44:30|205659.2|205569.2|205657.1|205567.1|205659.7|205569.7|205652.7|205562.7|15
1738961080000|2025-02-07 20:44:40|205656.3|205566.3|205656.5|205566.5|205656.6|205566.6|205653.6|205563.6|14
1738961090000|2025-02-07 20:44:50|205658|205568|205664.4|205574.4|205664.4|205574.4|205658|205568|7
1738961100000|2025-02-07 20:45:00|205663.4|205573.4|205654|205564|205663.4|205573.4|205646.3|205556.3|29
1738961110000|2025-02-07 20:45:10|205654.1|205564.1|205656.3|205566.3|205660.7|205570.7|205653.3|205563.3|16
1738961120000|2025-02-07 20:45:20|205655.6|205565.6|205652.1|205562.1|205661.7|205571.7|205652.1|205562.1|6
1738961130000|2025-02-07 20:45:30|205655.5|205565.5|205656|205566|205658.1|205568.1|205648.4|205558.4|12
1738961140000|2025-02-07 20:45:40|205656.1|205566.1|205656.6|205566.6|205658.7|205568.7|205656|205566|11
1738961150000|2025-02-07 20:45:50|205656.4|205566.4|205646.1|205556.1|205656.8|205566.8|205645|205555|10
1738961160000|2025-02-07 20:46:00|205643.8|205553.8|205654.6|205564.6|205655|205565|205643.2|205553.2|11
1738961170000|2025-02-07 20:46:10|205654.5|205564.5|205644.4|205554.4|205654.5|205564.5|205642.6|205552.6|12
1738961180000|2025-02-07 20:46:20|205644.2|205554.2|205632.1|205542.1|205645.2|205555.2|205630.9|205540.9|11
1738961190000|2025-02-07 20:46:30|205633.2|205543.2|205641.3|205551.3|205643.9|205553.9|205633.2|205543.2|15
1738961200000|2025-02-07 20:46:40|205641.8|205551.8|205630.7|205540.7|205642.6|205552.6|205630.7|205540.7|6
1738961210000|2025-02-07 20:46:50|205638.3|205548.3|205653.2|205563.2|205656|205566|205638.3|205548.3|8
1738961220000|2025-02-07 20:47:00|205652.9|205562.9|205642|205552|205653.2|205563.2|205640|205550|18
1738961230000|2025-02-07 20:47:10|205645.8|205555.8|205663.7|205573.7|205666.6|205576.6|205645.8|205555.8|8
1738961240000|2025-02-07 20:47:20|205661|205571|205664.8|205574.8|205669.3|205579.3|205652.6|205562.6|8
1738961250000|2025-02-07 20:47:30|205668.8|205578.8|205674.8|205584.8|205682.2|205592.2|205665.1|205575.1|6
1738961260000|2025-02-07 20:47:40|205675.3|205585.3|205675.8|205585.8|205682.2|205592.2|205675.3|205585.3|6
1738961270000|2025-02-07 20:47:50|205675.7|205585.7|205675.7|205585.7|205675.7|205585.7|205675.7|205585.7|1
1738961280000|2025-02-07 20:48:00|205673.2|205583.2|205676.7|205586.7|205682.8|205592.8|205670.3|205580.3|20
1738961290000|2025-02-07 20:48:10|205676.8|205586.8|205616.9|205526.9|205676.8|205586.8|205583.9|205493.9|17
1738961300000|2025-02-07 20:48:20|205619.1|205529.1|205581|205491|205619.1|205529.1|205572.8|205482.8|17
1738961310000|2025-02-07 20:48:30|205579.3|205489.3|205517.4|205427.4|205579.3|205489.3|205517.1|205427.1|9
1738961320000|2025-02-07 20:48:40|205522.2|205432.2|205552.1|205462.1|205555.1|205465.1|205522.2|205432.2|8
1738961330000|2025-02-07 20:48:50|205551.7|205461.7|205557.4|205467.4|205565.4|205475.4|205551.7|205461.7|13
1738961340000|2025-02-07 20:49:00|205555.2|205465.2|205556|205466|205562|205472|205554.9|205464.9|10
1738961350000|2025-02-07 20:49:10|205555.8|205465.8|205558.1|205468.1|205562.6|205472.6|205555.8|205465.8|4
1738961360000|2025-02-07 20:49:20|205558.2|205468.2|205560.9|205470.9|205561.1|205471.1|205558.2|205468.2|6
1738961370000|2025-02-07 20:49:30|205564.8|205474.8|205561|205471|205564.8|205474.8|205560.7|205470.7|4
1738961380000|2025-02-07 20:49:40|205560.8|205470.8|205554.4|205464.4|205560.9|205470.9|205540.2|205450.2|13
1738961390000|2025-02-07 20:49:50|205558.5|205468.5|205556.6|205466.6|205559.1|205469.1|205554.7|205464.7|13
1738961400000|2025-02-07 20:50:00|205561.7|205471.7|205560.2|205470.2|205561.7|205471.7|205555.8|205465.8|11
1738961410000|2025-02-07 20:50:10|205560|205470|205560.6|205470.6|205565.5|205475.5|205560|205470|10
1738961420000|2025-02-07 20:50:20|205560.8|205470.8|205562|205472|205562|205472|205559.6|205469.6|6
1738961430000|2025-02-07 20:50:30|205559.6|205469.6|205559.8|205469.8|205560.3|205470.3|205559.6|205469.6|4
1738961440000|2025-02-07 20:50:40|205559.5|205469.5|205559.4|205469.4|205563.3|205473.3|205559.4|205469.4|6
1738961450000|2025-02-07 20:50:50|205547.3|205457.3|205528.7|205438.7|205547.3|205457.3|205527.1|205437.1|10
1738961460000|2025-02-07 20:51:00|205529.6|205439.6|205531.8|205441.8|205535|205445|205529.6|205439.6|8
1738961470000|2025-02-07 20:51:10|205530.3|205440.3|205530.9|205440.9|205532.5|205442.5|205530.3|205440.3|5
1738961480000|2025-02-07 20:51:20|205532.6|205442.6|205515.1|205425.1|205532.6|205442.6|205510.6|205420.6|9
1738961490000|2025-02-07 20:51:30|205515.6|205425.6|205513.5|205423.5|205529.9|205439.9|205508.4|205418.4|19
1738961500000|2025-02-07 20:51:40|205512.7|205422.7|205520|205430|205522.8|205432.8|205512.7|205422.7|15
1738961510000|2025-02-07 20:51:50|205519.7|205429.7|205514.3|205424.3|205520.3|205430.3|205513.6|205423.6|9
1738961520000|2025-02-07 20:52:00|205514.4|205424.4|205520.3|205430.3|205520.6|205430.6|205514.4|205424.4|15
1738961530000|2025-02-07 20:52:10|205523.5|205433.5|205531.5|205441.5|205531.5|205441.5|205520.3|205430.3|8
1738961540000|2025-02-07 20:52:20|205533.5|205443.5|205537.8|205447.8|205542.8|205452.8|205533.5|205443.5|11
1738961550000|2025-02-07 20:52:30|205536.3|205446.3|205517|205427|205536.3|205446.3|205517|205427|9
1738961560000|2025-02-07 20:52:40|205521.3|205431.3|205518.8|205428.8|205521.3|205431.3|205518.6|205428.6|3
1738961570000|2025-02-07 20:52:50|205519.2|205429.2|205518.8|205428.8|205519.8|205429.8|205518.8|205428.8|4
1738961580000|2025-02-07 20:53:00|205519.3|205429.3|205518.7|205428.7|205519.8|205429.8|205518.7|205428.7|6
1738961590000|2025-02-07 20:53:10|205516.2|205426.2|205501.1|205411.1|205520.2|205430.2|205501.1|205411.1|14
1738961600000|2025-02-07 20:53:20|205501.2|205411.2|205492.7|205402.7|205501.2|205411.2|205484.9|205394.9|10
1738961610000|2025-02-07 20:53:30|205492|205402|205501|205411|205506.4|205416.4|205492|205402|10
1738961620000|2025-02-07 20:53:40|205504.4|205414.4|205478.9|205388.9|205504.4|205414.4|205478.8|205388.8|10
1738961630000|2025-02-07 20:53:50|205479|205389|205479|205389|205479.1|205389.1|205478.8|205388.8|4
1738961640000|2025-02-07 20:54:00|205478.8|205388.8|205478.1|205388.1|205478.8|205388.8|205478.1|205388.1|3
1738961650000|2025-02-07 20:54:10|205477|205387|205476.7|205386.7|205477|205387|205475.7|205385.7|6
1738961660000|2025-02-07 20:54:20|205477.2|205387.2|205477.2|205387.2|205477.2|205387.2|205477.2|205387.2|1
1738961670000|2025-02-07 20:54:30|205482.4|205392.4|205482.1|205392.1|205482.4|205392.4|205482.1|205392.1|2
1738961680000|2025-02-07 20:54:40|205478.3|205388.3|205473.7|205383.7|205478.3|205388.3|205471.6|205381.6|6
1738961690000|2025-02-07 20:54:50|205472.8|205382.8|205473.1|205383.1|205473.7|205383.7|205472.8|205382.8|7
1738961700000|2025-02-07 20:55:00|205473.4|205383.4|205476.1|205386.1|205476.7|205386.7|205473|205383|6
1738961710000|2025-02-07 20:55:10|205473.8|205383.8|205435.7|205345.7|205473.8|205383.8|205435.7|205345.7|15
1738961720000|2025-02-07 20:55:20|205434.3|205344.3|205437.4|205347.4|205437.6|205347.6|205434.3|205344.3|8
1738961730000|2025-02-07 20:55:30|205433.1|205343.1|205433.1|205343.1|205433.1|205343.1|205433.1|205343.1|1
1738961740000|2025-02-07 20:55:40|205438.9|205348.9|205429.9|205339.9|205438.9|205348.9|205429.8|205339.8|4
1738961750000|2025-02-07 20:55:50|205426.2|205336.2|205426.2|205336.2|205426.2|205336.2|205426.2|205336.2|1
1738961760000|2025-02-07 20:56:00|205426|205336|205433.7|205343.7|205433.7|205343.7|205426|205336|5
1738961770000|2025-02-07 20:56:10|205435.8|205345.8|205436.5|205346.5|205436.7|205346.7|205432.5|205342.5|8
1738961780000|2025-02-07 20:56:20|205436.3|205346.3|205424.5|205334.5|205436.3|205346.3|205424.5|205334.5|3
1738961790000|2025-02-07 20:56:30|205424.3|205334.3|205423.2|205333.2|205431.6|205341.6|205423.2|205333.2|5
1738961800000|2025-02-07 20:56:40|205424.5|205334.5|205429.7|205339.7|205435.3|205345.3|205424.5|205334.5|13
1738961810000|2025-02-07 20:56:50|205429.5|205339.5|205429.5|205339.5|205429.5|205339.5|205429.5|205339.5|1
1738961820000|2025-02-07 20:57:00|205429.7|205339.7|205437.1|205347.1|205440.4|205350.4|205429.7|205339.7|4
1738961830000|2025-02-07 20:57:10|205436.5|205346.5|205436.7|205346.7|205436.8|205346.8|205436.5|205346.5|6
1738961840000|2025-02-07 20:57:20|205436.5|205346.5|205426.5|205336.5|205436.8|205346.8|205426.5|205336.5|10
1738961850000|2025-02-07 20:57:30|205419.9|205329.9|205414.6|205324.6|205421.9|205331.9|205414.2|205324.2|17
1738961860000|2025-02-07 20:57:40|205414.4|205324.4|205399.3|205309.3|205422.1|205332.1|205392.4|205302.4|33
1738961870000|2025-02-07 20:57:50|205395.5|205305.5|205398.7|205308.7|205401.7|205311.7|205391.4|205301.4|22
1738961880000|2025-02-07 20:58:00|205395.8|205305.8|205370.3|205280.3|205404|205314|205366.2|205276.2|19
1738961890000|2025-02-07 20:58:10|205366.7|205276.7|205353.5|205263.5|205370.4|205280.4|205353.5|205263.5|16
1738961900000|2025-02-07 20:58:20|205352.5|205262.5|205355.3|205265.3|205355.3|205265.3|205343.6|205253.6|25
1738961910000|2025-02-07 20:58:30|205350.1|205260.1|205357.3|205267.3|205370.9|205280.9|205346.5|205256.5|25
1738961920000|2025-02-07 20:58:40|205358.1|205268.1|205368|205278|205377.9|205287.9|205346.9|205256.9|26
1738961930000|2025-02-07 20:58:50|205357.6|205267.6|205408.5|205318.5|205408.5|205318.5|205353.5|205263.5|31
1738961940000|2025-02-07 20:59:00|205406.5|205316.5|205396|205306|205406.5|205316.5|205392.3|205302.3|8
1738961950000|2025-02-07 20:59:10|205392.3|205302.3|205390.2|205300.2|205404.1|205314.1|205390.2|205300.2|18
1738961960000|2025-02-07 20:59:20|205383.2|205293.2|205373.6|205283.6|205406|205316|205373.6|205283.6|24
1738961970000|2025-02-07 20:59:30|205378.7|205288.7|205393.4|205303.4|205394.7|205304.7|205365.9|205275.9|24
1738961980000|2025-02-07 20:59:40|205383.3|205293.3|205375.5|205285.5|205393.9|205303.9|205373.1|205283.1|25
1738961990000|2025-02-07 20:59:50|205376|205286|205371.1|205281.1|205381.3|205291.3|205370.6|205280.6|10
1738962000000|2025-02-07 21:00:00|205376|205286|205371.1|205281.1|205376|205286|205370|205280|3
1738962010000|2025-02-07 21:00:10|205370.7|205280.7|205375.2|205285.2|205375.2|205285.2|205370.7|205280.7|4
1738962020000|2025-02-07 21:00:20|205375.6|205285.6|205375.6|205285.6|205375.6|205285.6|205375.6|205285.6|1
1738962040000|2025-02-07 21:00:40|205374.6|205284.6|205380.3|205290.3|205380.3|205290.3|205374.6|205284.6|2
1738962060000|2025-02-07 21:01:00|205376.6|205286.6|205377|205287|205377|205287|205376.6|205286.6|2
1738962070000|2025-02-07 21:01:10|205378.3|205288.3|205377.8|205287.8|205378.3|205288.3|205377.8|205287.8|2
1738962080000|2025-02-07 21:01:20|205378.4|205288.4|205378.4|205288.4|205378.4|205288.4|205378.4|205288.4|1
1738962090000|2025-02-07 21:01:30|205377.9|205287.9|205381.5|205291.5|205386.8|205296.8|205377.9|205287.9|4
1738962100000|2025-02-07 21:01:40|205381.7|205291.7|205381.7|205291.7|205381.7|205291.7|205381.7|205291.7|1
1738962110000|2025-02-07 21:01:50|205378.8|205288.8|205378.8|205288.8|205378.8|205288.8|205378.8|205288.8|1
1738962120000|2025-02-07 21:02:00|205379|205289|205378.5|205288.5|205379|205289|205378.5|205288.5|2
1738962130000|2025-02-07 21:02:10|205380.8|205290.8|205389.9|205299.9|205390.6|205300.6|205377.6|205287.6|6
1738962140000|2025-02-07 21:02:20|205390.7|205300.7|205388.1|205298.1|205390.7|205300.7|205387.5|205297.5|3
1738962150000|2025-02-07 21:02:30|205385.8|205295.8|205344.6|205254.6|205393.8|205303.8|205344.6|205254.6|14
1738962160000|2025-02-07 21:02:40|205343.8|205253.8|205389|205299|205391.9|205301.9|205342.2|205252.2|23
1738962170000|2025-02-07 21:02:50|205390.7|205300.7|205391.1|205301.1|205399.4|205309.4|205389.6|205299.6|9
1738962180000|2025-02-07 21:03:00|205397.3|205307.3|205410.2|205320.2|205414.5|205324.5|205391.1|205301.1|9
1738962200000|2025-02-07 21:03:20|205409.8|205319.8|205409.8|205319.8|205409.8|205319.8|205409.8|205319.8|1
1738962210000|2025-02-07 21:03:30|205412.1|205322.1|205411.7|205321.7|205412.1|205322.1|205411.7|205321.7|2
1738962220000|2025-02-07 21:03:40|205410.4|205320.4|205415|205325|205415|205325|205410.4|205320.4|3
1738962230000|2025-02-07 21:03:50|205414.9|205324.9|205414.9|205324.9|205414.9|205324.9|205414.9|205324.9|1
1738962240000|2025-02-07 21:04:00|205412.8|205322.8|205411.2|205321.2|205412.8|205322.8|205411.2|205321.2|2
1738962260000|2025-02-07 21:04:20|205421.3|205331.3|205421.3|205331.3|205421.3|205331.3|205421.3|205331.3|1
1738962270000|2025-02-07 21:04:30|205413.6|205323.6|205413.8|205323.8|205414.6|205324.6|205413.6|205323.6|3
1738962290000|2025-02-07 21:04:50|205411.7|205321.7|205412|205322|205412|205322|205410.8|205320.8|4
1738962300000|2025-02-07 21:05:00|205416.6|205326.6|205443.7|205353.7|205444.9|205354.9|205416.6|205326.6|7
1738962310000|2025-02-07 21:05:10|205439.4|205349.4|205447.8|205357.8|205447.8|205357.8|205439.4|205349.4|2
1738962330000|2025-02-07 21:05:30|205448|205358|205448.7|205358.7|205462.2|205372.2|205441.9|205351.9|10
1738962340000|2025-02-07 21:05:40|205445.2|205355.2|205453.4|205363.4|205453.4|205363.4|205437.5|205347.5|6
1738962360000|2025-02-07 21:06:00|205434.6|205344.6|205453.1|205363.1|205453.4|205363.4|205434.3|205344.3|5
1738962380000|2025-02-07 21:06:20|205453.4|205363.4|205453.4|205363.4|205453.4|205363.4|205453.4|205363.4|1
1738962390000|2025-02-07 21:06:30|205451.3|205361.3|205441.6|205351.6|205456|205366|205441.6|205351.6|3
1738962400000|2025-02-07 21:06:40|205449.7|205359.7|205441.8|205351.8|205449.7|205359.7|205441.8|205351.8|2
1738962410000|2025-02-07 21:06:50|205454.1|205364.1|205455|205365|205455|205365|205446.7|205356.7|4
1738962420000|2025-02-07 21:07:00|205458.1|205368.1|205458.1|205368.1|205458.1|205368.1|205458.1|205368.1|1
1738962440000|2025-02-07 21:07:20|205459.5|205369.5|205449.8|205359.8|205459.5|205369.5|205449.8|205359.8|5
1738962450000|2025-02-07 21:07:30|205450.2|205360.2|205450.4|205360.4|205451.1|205361.1|205450.2|205360.2|3
1738962460000|2025-02-07 21:07:40|205450.1|205360.1|205450.1|205360.1|205450.5|205360.5|205450.1|205360.1|5
1738962470000|2025-02-07 21:07:50|205450.5|205360.5|205450|205360|205450.5|205360.5|205450|205360|3
1738962480000|2025-02-07 21:08:00|205451.3|205361.3|205448.8|205358.8|205451.3|205361.3|205448.8|205358.8|6
1738962490000|2025-02-07 21:08:10|205450.1|205360.1|205414.8|205324.8|205450.1|205360.1|205407.4|205317.4|8
1738962520000|2025-02-07 21:08:40|205415.3|205325.3|205415.1|205325.1|205415.3|205325.3|205411|205321|4
1738962570000|2025-02-07 21:09:30|205415.7|205325.7|205415.7|205325.7|205415.7|205325.7|205415.7|205325.7|1
1738962580000|2025-02-07 21:09:40|205407.3|205317.3|205388.7|205298.7|205407.3|205317.3|205354.9|205264.9|13
1738962590000|2025-02-07 21:09:50|205388.6|205298.6|205383.3|205293.3|205388.6|205298.6|205372.4|205282.4|3
1738962600000|2025-02-07 21:10:00|205390.9|205300.9|205391.7|205301.7|205395.2|205305.2|205390.9|205300.9|5
1738962610000|2025-02-07 21:10:10|205393|205303|205393|205303|205393|205303|205393|205303|1
1738962620000|2025-02-07 21:10:20|205391.5|205301.5|205391.5|205301.5|205391.5|205301.5|205391.5|205301.5|1
1738962650000|2025-02-07 21:10:50|205393.5|205303.5|205384.4|205294.4|205393.5|205303.5|205384.1|205294.1|3
1738962660000|2025-02-07 21:11:00|205390.1|205300.1|205398.2|205308.2|205398.2|205308.2|205390.1|205300.1|2
1738962670000|2025-02-07 21:11:10|205398.1|205308.1|205398.1|205308.1|205398.1|205308.1|205398.1|205308.1|1
1738962680000|2025-02-07 21:11:20|205397.3|205307.3|205408.4|205318.4|205408.4|205318.4|205397.3|205307.3|3
1738962690000|2025-02-07 21:11:30|205408.6|205318.6|205409.7|205319.7|205409.7|205319.7|205408.2|205318.2|3
1738962700000|2025-02-07 21:11:40|205409.2|205319.2|205409.2|205319.2|205409.2|205319.2|205409.2|205319.2|1
1738962730000|2025-02-07 21:12:10|205407.4|205317.4|205406.7|205316.7|205407.4|205317.4|205403.5|205313.5|5
1738962740000|2025-02-07 21:12:20|205407.7|205317.7|205407.7|205317.7|205407.7|205317.7|205407.7|205317.7|1
1738962750000|2025-02-07 21:12:30|205400.4|205310.4|205333.1|205243.1|205400.4|205310.4|205333.1|205243.1|2
1738962770000|2025-02-07 21:12:50|205325.1|205235.1|205324.4|205234.4|205325.1|205235.1|205324.4|205234.4|2
1738962780000|2025-02-07 21:13:00|205330.9|205240.9|205322.4|205232.4|205330.9|205240.9|205322.4|205232.4|2
1738962790000|2025-02-07 21:13:10|205322.5|205232.5|205332.7|205242.7|205332.7|205242.7|205322.5|205232.5|4
1738962800000|2025-02-07 21:13:20|205312.6|205222.6|205312.5|205222.5|205312.6|205222.6|205312.5|205222.5|2
1738962810000|2025-02-07 21:13:30|205311.2|205221.2|205312.4|205222.4|205312.4|205222.4|205311.2|205221.2|2
1738962820000|2025-02-07 21:13:40|205311.2|205221.2|205313.4|205223.4|205313.9|205223.9|205311.2|205221.2|4
1738962830000|2025-02-07 21:13:50|205313.9|205223.9|205310.1|205220.1|205313.9|205223.9|205310.1|205220.1|3
1738962840000|2025-02-07 21:14:00|205314.5|205224.5|205305.8|205215.8|205314.5|205224.5|205305.8|205215.8|5
1738962860000|2025-02-07 21:14:20|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|1
1738962870000|2025-02-07 21:14:30|205306|205216|205306|205216|205306|205216|205306|205216|1
1738962880000|2025-02-07 21:14:40|205310.2|205220.2|205312.7|205222.7|205320.4|205230.4|205310.2|205220.2|4
1738962890000|2025-02-07 21:14:50|205314.3|205224.3|205317.8|205227.8|205322.6|205232.6|205314.1|205224.1|13
1738962900000|2025-02-07 21:15:00|205318.1|205228.1|205321.7|205231.7|205321.7|205231.7|205318.1|205228.1|4
1738962910000|2025-02-07 21:15:10|205321.1|205231.1|205321.7|205231.7|205321.7|205231.7|205321.1|205231.1|4
1738962930000|2025-02-07 21:15:30|205320.7|205230.7|205321.7|205231.7|205321.7|205231.7|205320.7|205230.7|2
1738962940000|2025-02-07 21:15:40|205329.2|205239.2|205319.3|205229.3|205329.2|205239.2|205319|205229|13
1738962950000|2025-02-07 21:15:50|205319.1|205229.1|205318.7|205228.7|205328.6|205238.6|205318.6|205228.6|7
1738962960000|2025-02-07 21:16:00|205318.4|205228.4|205314.1|205224.1|205320|205230|205314.1|205224.1|8
1738962970000|2025-02-07 21:16:10|205311.8|205221.8|205311.8|205221.8|205311.8|205221.8|205311.8|205221.8|1
1738962980000|2025-02-07 21:16:20|205307.1|205217.1|205307.1|205217.1|205307.1|205217.1|205307.1|205217.1|1
1738962990000|2025-02-07 21:16:30|205314.4|205224.4|205383.7|205293.7|205383.7|205293.7|205314.4|205224.4|9
1738963000000|2025-02-07 21:16:40|205382.8|205292.8|205382.8|205292.8|205382.8|205292.8|205382.5|205292.5|3
1738963010000|2025-02-07 21:16:50|205383.1|205293.1|205383.7|205293.7|205383.7|205293.7|205383.1|205293.1|2
1738963020000|2025-02-07 21:17:00|205381|205291|205375|205285|205381|205291|205375|205285|2
1738963070000|2025-02-07 21:17:50|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|1
1738963090000|2025-02-07 21:18:10|205373.9|205283.9|205373.9|205283.9|205373.9|205283.9|205373.9|205283.9|1
1738963100000|2025-02-07 21:18:20|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|205374.2|205284.2|1
1738963130000|2025-02-07 21:18:50|205374.5|205284.5|205373.9|205283.9|205377.4|205287.4|205373.9|205283.9|3
1738963140000|2025-02-07 21:19:00|205373.6|205283.6|205373.9|205283.9|205373.9|205283.9|205373.6|205283.6|2
1738963170000|2025-02-07 21:19:30|205373.6|205283.6|205373.9|205283.9|205373.9|205283.9|205373.6|205283.6|2
1738963190000|2025-02-07 21:19:50|205373.6|205283.6|205374.6|205284.6|205374.6|205284.6|205373.6|205283.6|2
1738963200000|2025-02-07 21:20:00|205374.9|205284.9|205346.5|205256.5|205374.9|205284.9|205344.2|205254.2|5
1738963210000|2025-02-07 21:20:10|205341.3|205251.3|205345|205255|205346.1|205256.1|205341.3|205251.3|6
1738963220000|2025-02-07 21:20:20|205339.1|205249.1|205332.2|205242.2|205339.1|205249.1|205332.2|205242.2|2
1738963260000|2025-02-07 21:21:00|205330.3|205240.3|205327.2|205237.2|205330.3|205240.3|205327.2|205237.2|2
1738963310000|2025-02-07 21:21:50|205329.3|205239.3|205329.3|205239.3|205329.3|205239.3|205329.3|205239.3|1
1738963350000|2025-02-07 21:22:30|205338.1|205248.1|205405.2|205315.2|205406.9|205316.9|205338.1|205248.1|4
1738963360000|2025-02-07 21:22:40|205405.5|205315.5|205405.2|205315.2|205405.5|205315.5|205404.9|205314.9|5
1738963370000|2025-02-07 21:22:50|205407.3|205317.3|205413|205323|205413|205323|205407.3|205317.3|4
1738963380000|2025-02-07 21:23:00|205413.3|205323.3|205413.6|205323.6|205413.6|205323.6|205413.3|205323.3|2
1738963390000|2025-02-07 21:23:10|205411.6|205321.6|205411.6|205321.6|205411.6|205321.6|205411.6|205321.6|1
1738963400000|2025-02-07 21:23:20|205410.8|205320.8|205414.1|205324.1|205414.1|205324.1|205410.8|205320.8|2
1738963420000|2025-02-07 21:23:40|205415.2|205325.2|205415.7|205325.7|205415.8|205325.8|205413.6|205323.6|4
1738963430000|2025-02-07 21:23:50|205424.3|205334.3|205415.4|205325.4|205424.3|205334.3|205415.4|205325.4|2
1738963440000|2025-02-07 21:24:00|205413.2|205323.2|205415.4|205325.4|205415.4|205325.4|205413.2|205323.2|2
1738963450000|2025-02-07 21:24:10|205414.4|205324.4|205414.4|205324.4|205415.2|205325.2|205413.8|205323.8|9
1738963480000|2025-02-07 21:24:40|205413.7|205323.7|205413.7|205323.7|205413.7|205323.7|205413.7|205323.7|1
1738963530000|2025-02-07 21:25:30|205414.3|205324.3|205414.3|205324.3|205414.3|205324.3|205414.3|205324.3|1
1738963590000|2025-02-07 21:26:30|205414.2|205324.2|205414.2|205324.2|205414.2|205324.2|205414.2|205324.2|1
1738963640000|2025-02-07 21:27:20|205414.4|205324.4|205414.4|205324.4|205414.4|205324.4|205414.4|205324.4|1
1738963690000|2025-02-07 21:28:10|205413.8|205323.8|205414.4|205324.4|205414.4|205324.4|205413.8|205323.8|2
1738963700000|2025-02-07 21:28:20|205414|205324|205440.6|205350.6|205445.4|205355.4|205412.8|205322.8|9
1738963710000|2025-02-07 21:28:30|205451.2|205361.2|205446|205356|205451.2|205361.2|205444.9|205354.9|3
1738963730000|2025-02-07 21:28:50|205447.3|205357.3|205447.3|205357.3|205447.3|205357.3|205447.3|205357.3|1
1738963740000|2025-02-07 21:29:00|205443.3|205353.3|205443.3|205353.3|205443.3|205353.3|205443.3|205353.3|1
1738963750000|2025-02-07 21:29:10|205443.4|205353.4|205444.9|205354.9|205444.9|205354.9|205438|205348|3
1738963760000|2025-02-07 21:29:20|205439.6|205349.6|205441.6|205351.6|205441.6|205351.6|205437.9|205347.9|3
1738963770000|2025-02-07 21:29:30|205438|205348|205437.1|205347.1|205444.3|205354.3|205437.1|205347.1|3
1738963780000|2025-02-07 21:29:40|205436.9|205346.9|205439.4|205349.4|205443|205353|205428.6|205338.6|4
1738963790000|2025-02-07 21:29:50|205439.9|205349.9|205443.8|205353.8|205443.8|205353.8|205439.9|205349.9|2
1738963800000|2025-02-07 21:30:00|205440.7|205350.7|205445|205355|205460.1|205370.1|205417.2|205327.2|9
1738963810000|2025-02-07 21:30:10|205436.5|205346.5|205427.7|205337.7|205437.8|205347.8|205427.7|205337.7|3
1738963840000|2025-02-07 21:30:40|205423.5|205333.5|205423.9|205333.9|205431.3|205341.3|205423.5|205333.5|3
1738963860000|2025-02-07 21:31:00|205425.8|205335.8|205461.7|205371.7|205461.7|205371.7|205425.8|205335.8|2
1738963870000|2025-02-07 21:31:10|205454.7|205364.7|205424.1|205334.1|205454.7|205364.7|205424.1|205334.1|2
1738963880000|2025-02-07 21:31:20|205434.7|205344.7|205421.2|205331.2|205442.6|205352.6|205421.2|205331.2|3
1738963890000|2025-02-07 21:31:30|205420.2|205330.2|205420.2|205330.2|205420.2|205330.2|205420.2|205330.2|1
1738963910000|2025-02-07 21:31:50|205417.9|205327.9|205432.1|205342.1|205432.1|205342.1|205417.9|205327.9|2
1738963920000|2025-02-07 21:32:00|205432.7|205342.7|205417.5|205327.5|205432.7|205342.7|205417.5|205327.5|2
1738963940000|2025-02-07 21:32:20|205431.5|205341.5|205413.1|205323.1|205439.4|205349.4|205403.3|205313.3|4
1738963980000|2025-02-07 21:33:00|205432.5|205342.5|205442.5|205352.5|205442.5|205352.5|205432.5|205342.5|4
1738963990000|2025-02-07 21:33:10|205445.9|205355.9|205445.9|205355.9|205445.9|205355.9|205445.9|205355.9|1
1738964000000|2025-02-07 21:33:20|205445.8|205355.8|205445.8|205355.8|205445.8|205355.8|205445.8|205355.8|1
1738964030000|2025-02-07 21:33:50|205446.5|205356.5|205446.5|205356.5|205446.5|205356.5|205446.5|205356.5|1
1738964040000|2025-02-07 21:34:00|205442.7|205352.7|205435.7|205345.7|205442.7|205352.7|205431.5|205341.5|3
1738964070000|2025-02-07 21:34:30|205435|205345|205390.6|205300.6|205435|205345|205390.6|205300.6|4
1738964100000|2025-02-07 21:35:00|205388.8|205298.8|205388.8|205298.8|205388.8|205298.8|205388.8|205298.8|1
1738964110000|2025-02-07 21:35:10|205405|205315|205405.4|205315.4|205405.4|205315.4|205405|205315|2
1738964130000|2025-02-07 21:35:30|205388.6|205298.6|205412.3|205322.3|205413.4|205323.4|205388.6|205298.6|3
1738964140000|2025-02-07 21:35:40|205435|205345|205435|205345|205435|205345|205435|205345|1
1738964150000|2025-02-07 21:35:50|205435.2|205345.2|205435.2|205345.2|205435.2|205345.2|205435.2|205345.2|1
1738964160000|2025-02-07 21:36:00|205434.4|205344.4|205435.5|205345.5|205435.5|205345.5|205433.4|205343.4|3
1738964170000|2025-02-07 21:36:10|205436.1|205346.1|205508.2|205418.2|205508.2|205418.2|205436.1|205346.1|5
1738964180000|2025-02-07 21:36:20|205506.3|205416.3|205507.7|205417.7|205507.7|205417.7|205506.3|205416.3|2
1738964240000|2025-02-07 21:37:20|205508.7|205418.7|205509.5|205419.5|205512.2|205422.2|205508.7|205418.7|4
1738964250000|2025-02-07 21:37:30|205511.8|205421.8|205511.8|205421.8|205511.8|205421.8|205511.8|205421.8|1
1738964260000|2025-02-07 21:37:40|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|1
1738964290000|2025-02-07 21:38:10|205510|205420|205510|205420|205513.6|205423.6|205508.9|205418.9|5
1738964300000|2025-02-07 21:38:20|205513.4|205423.4|205513.6|205423.6|205513.6|205423.6|205508.9|205418.9|3
1738964350000|2025-02-07 21:39:10|205513.4|205423.4|205513.4|205423.4|205513.4|205423.4|205513.4|205423.4|1
1738964360000|2025-02-07 21:39:20|205509|205419|205528.8|205438.8|205534|205444|205509|205419|7
1738964370000|2025-02-07 21:39:30|205527.3|205437.3|205528.7|205438.7|205528.9|205438.9|205527.1|205437.1|6
1738964380000|2025-02-07 21:39:40|205527|205437|205523.1|205433.1|205527|205437|205523.1|205433.1|4
1738964430000|2025-02-07 21:40:30|205523|205433|205523|205433|205523|205433|205523|205433|1
1738964480000|2025-02-07 21:41:20|205526.2|205436.2|205605.3|205515.3|205605.3|205515.3|205526.2|205436.2|5
1738964490000|2025-02-07 21:41:30|205608|205518|205610.9|205520.9|205610.9|205520.9|205608|205518|2
1738964530000|2025-02-07 21:42:10|205608|205518|205608|205518|205608|205518|205608|205518|1
1738964540000|2025-02-07 21:42:20|205605.6|205515.6|205605.6|205515.6|205605.6|205515.6|205605.6|205515.6|1
1738964580000|2025-02-07 21:43:00|205610.4|205520.4|205606.2|205516.2|205610.4|205520.4|205606.2|205516.2|2
1738964590000|2025-02-07 21:43:10|205610|205520|205609.4|205519.4|205614.5|205524.5|205609.4|205519.4|3
1738964610000|2025-02-07 21:43:30|205614|205524|205614|205524|205614|205524|205614|205524|1
1738964620000|2025-02-07 21:43:40|205610.1|205520.1|205608.5|205518.5|205610.1|205520.1|205608.5|205518.5|2
1738964670000|2025-02-07 21:44:30|205607.8|205517.8|205619.9|205529.9|205625.1|205535.1|205607.8|205517.8|4
1738964680000|2025-02-07 21:44:40|205626|205536|205636.5|205546.5|205636.5|205546.5|205626|205536|2
1738964700000|2025-02-07 21:45:00|205642.4|205552.4|205637.1|205547.1|205642.4|205552.4|205637.1|205547.1|2
1738964730000|2025-02-07 21:45:30|205635|205545|205635|205545|205635|205545|205635|205545|1
1738964770000|2025-02-07 21:46:10|205641.5|205551.5|205665.7|205575.7|205665.7|205575.7|205641.5|205551.5|3
1738964780000|2025-02-07 21:46:20|205665.5|205575.5|205665.5|205575.5|205665.5|205575.5|205665.5|205575.5|1
1738964800000|2025-02-07 21:46:40|205661|205571|205671.7|205581.7|205673.7|205583.7|205661|205571|4
1738964820000|2025-02-07 21:47:00|205684.7|205594.7|205721.9|205631.9|205721.9|205631.9|205684.7|205594.7|4
1738964830000|2025-02-07 21:47:10|205712.9|205622.9|205698.6|205608.6|205712.9|205622.9|205698.6|205608.6|3
1738964850000|2025-02-07 21:47:30|205692.8|205602.8|205695|205605|205695|205605|205692.8|205602.8|3
1738964860000|2025-02-07 21:47:40|205695.8|205605.8|205695.8|205605.8|205695.8|205605.8|205695.8|205605.8|1
1738964870000|2025-02-07 21:47:50|205695.5|205605.5|205693|205603|205695.8|205605.8|205693|205603|8
1738964880000|2025-02-07 21:48:00|205678.6|205588.6|205678.8|205588.8|205678.8|205588.8|205678.6|205588.6|2
1738964890000|2025-02-07 21:48:10|205670.4|205580.4|205687.8|205597.8|205687.8|205597.8|205670.4|205580.4|2
1738964900000|2025-02-07 21:48:20|205686.2|205596.2|205688.4|205598.4|205688.4|205598.4|205678.4|205588.4|4
1738964920000|2025-02-07 21:48:40|205676.2|205586.2|205676.2|205586.2|205676.2|205586.2|205676.2|205586.2|1
1738964930000|2025-02-07 21:48:50|205677.9|205587.9|205693.4|205603.4|205693.4|205603.4|205677.9|205587.9|2
1738964940000|2025-02-07 21:49:00|205692.8|205602.8|205692.8|205602.8|205692.8|205602.8|205692.8|205602.8|1
1738964950000|2025-02-07 21:49:10|205704.5|205614.5|205692.6|205602.6|205704.5|205614.5|205692.6|205602.6|2
1738964970000|2025-02-07 21:49:30|205678.4|205588.4|205692.6|205602.6|205692.6|205602.6|205678.4|205588.4|2
1738964990000|2025-02-07 21:49:50|205707.3|205617.3|205690.4|205600.4|205719.9|205629.9|205690.4|205600.4|6
1738965000000|2025-02-07 21:50:00|205693|205603|205694.7|205604.7|205694.7|205604.7|205690.3|205600.3|5
1738965010000|2025-02-07 21:50:10|205692.2|205602.2|205692.2|205602.2|205692.2|205602.2|205692.2|205602.2|1
1738965050000|2025-02-07 21:50:50|205690.8|205600.8|205690.8|205600.8|205690.8|205600.8|205690.8|205600.8|1
1738965060000|2025-02-07 21:51:00|205689.1|205599.1|205690.2|205600.2|205690.2|205600.2|205689.1|205599.1|2
1738965110000|2025-02-07 21:51:50|205692.8|205602.8|205693.2|205603.2|205693.2|205603.2|205692.8|205602.8|2
1738965120000|2025-02-07 21:52:00|205696.9|205606.9|205694.2|205604.2|205696.9|205606.9|205694.2|205604.2|2
1738965130000|2025-02-07 21:52:10|205697.6|205607.6|205697.6|205607.6|205697.6|205607.6|205697.6|205607.6|1
1738965150000|2025-02-07 21:52:30|205699|205609|205699|205609|205699|205609|205699|205609|1
1738965170000|2025-02-07 21:52:50|205693.6|205603.6|205677.5|205587.5|205693.6|205603.6|205677.5|205587.5|2
1738965180000|2025-02-07 21:53:00|205679.5|205589.5|205685.5|205595.5|205685.5|205595.5|205679.5|205589.5|4
1738965190000|2025-02-07 21:53:10|205684.1|205594.1|205684.1|205594.1|205684.1|205594.1|205684.1|205594.1|1
1738965220000|2025-02-07 21:53:40|205683.5|205593.5|205684.7|205594.7|205684.7|205594.7|205683.5|205593.5|2
1738965240000|2025-02-07 21:54:00|205690.5|205600.5|205693.7|205603.7|205696.1|205606.1|205690.5|205600.5|3
1738965290000|2025-02-07 21:54:50|205696.1|205606.1|205685.1|205595.1|205696.1|205606.1|205685.1|205595.1|2
1738965300000|2025-02-07 21:55:00|205769.3|205538.7|205769.3|205538.7|205769.3|205538.7|205769.3|205538.7|1
1738965310000|2025-02-07 21:55:10|205701.1|205611.1|205695.1|205605.1|205769.3|205611.9|205695.1|205538.7|4
1738965360000|2025-02-07 21:56:00|205697|205607|205658.3|205348.3|205709.8|205619.8|205658.3|205348.3|9
1738965370000|2025-02-07 21:56:10|205657.9|205347.9|205656.5|205346.5|205657.9|205347.9|205656.5|205346.5|4
1738965380000|2025-02-07 21:56:20|205654.8|205344.8|205654.8|205344.8|205654.8|205344.8|205654.8|205344.8|1
1738965390000|2025-02-07 21:56:30|205643|205333|205655.5|205345.5|205656.9|205346.9|205643|205333|8
1738965400000|2025-02-07 21:56:40|205641.4|205331.4|205641.4|205331.4|205641.4|205331.4|205641.4|205331.4|1
1738965410000|2025-02-07 21:56:50|205655.3|205345.3|205655.3|205345.3|205655.3|205345.3|205655.3|205345.3|1
1738965420000|2025-02-07 21:57:00|205643.5|205333.5|205742.7|205432.7|205742.7|205432.7|205640.3|205330.3|9
1738965430000|2025-02-07 21:57:10|205744.2|205434.2|205744.7|205434.7|205745.7|205435.7|205742.7|205432.7|6
1738965440000|2025-02-07 21:57:20|205655|205345|205655|205345|205655|205345|205655|205345|1
1738965460000|2025-02-07 21:57:40|205744.7|205434.7|205752.2|205442.2|205752.7|205442.7|205744.7|205434.7|16
1738965470000|2025-02-07 21:57:50|205752.7|205442.7|205752.2|205442.2|205753.2|205443.2|205751.7|205441.7|6
1738965480000|2025-02-07 21:58:00|205751.7|205441.7|205749.7|205439.7|205752.7|205442.7|205748.7|205438.7|6
1738965490000|2025-02-07 21:58:10|205737.3|205427.3|205736.8|205426.8|205737.3|205427.3|205734.3|205424.3|4
1738965520000|2025-02-07 21:58:40|205749.2|205439.2|205746.2|205436.2|205749.2|205439.2|205745.2|205435.2|6
1738965530000|2025-02-07 21:58:50|205665.6|205355.6|205665.6|205355.6|205665.6|205355.6|205665.6|205355.6|1
1739134800000|2025-02-09 21:00:00|205527.5|205172.5|205527.5|205172.5|205527.5|205172.5|205527.5|205172.5|1
1739136540000|2025-02-09 21:29:00|205517.5|205162.5|205527.5|205172.5|205527.5|205172.5|205517.5|205162.5|2
1739137310000|2025-02-09 21:41:50|205532.5|205177.5|205827.5|205472.5|205827.5|205472.5|205532.5|205177.5|7
1739137340000|2025-02-09 21:42:20|205977.5|205622.5|205977.5|205622.5|205977.5|205622.5|205977.5|205622.5|1
1739137360000|2025-02-09 21:42:40|205952.5|205597.5|205952.5|205597.5|205952.5|205597.5|205952.5|205597.5|1
1739137380000|2025-02-09 21:43:00|205977.5|205622.5|205982.5|205627.5|205982.5|205627.5|205977.5|205622.5|2
1739137410000|2025-02-09 21:43:30|205957.5|205602.5|206187.5|205832.5|206187.5|205832.5|205957.5|205602.5|3
1739137490000|2025-02-09 21:44:50|205982.5|205627.5|205982.5|205627.5|205982.5|205627.5|205982.5|205627.5|1
1739137500000|2025-02-09 21:45:00|206177.5|205822.5|206177.5|205822.5|206177.5|205822.5|206177.5|205822.5|1
1739137770000|2025-02-09 21:49:30|206127.5|205772.5|206127.5|205772.5|206127.5|205772.5|206127.5|205772.5|1
1739137780000|2025-02-09 21:49:40|206002.5|205647.5|206002.5|205647.5|206002.5|205647.5|206002.5|205647.5|1
1739137840000|2025-02-09 21:50:40|206097.5|205742.5|206212.5|205857.5|206212.5|205857.5|206097.5|205742.5|3
1739137910000|2025-02-09 21:51:50|206227.5|205872.5|206227.5|205872.5|206227.5|205985|206115|205872.5|3
1739137960000|2025-02-09 21:52:40|206377.5|206022.5|206377.5|206022.5|206377.5|206022.5|206377.5|206022.5|1
1739137980000|2025-02-09 21:53:00|206427.5|206072.5|206427.5|206072.5|206427.5|206072.5|206427.5|206072.5|1
1739138000000|2025-02-09 21:53:20|206417.5|206062.5|206527.5|206172.5|206527.5|206172.5|206417.5|206062.5|2
1739138010000|2025-02-09 21:53:30|206427.6|206072.6|206427.6|206072.6|206427.6|206072.6|206427.6|206072.6|1
1739138020000|2025-02-09 21:53:40|206527.5|206172.5|206427.5|206072.5|206527.5|206172.5|206427.5|206072.5|2
1739138040000|2025-02-09 21:54:00|206527.5|206172.5|206427.5|206072.5|206527.5|206172.5|206427.5|206072.5|2
1739138060000|2025-02-09 21:54:20|206377.5|206022.5|206367.5|206012.5|206377.5|206022.5|206327.5|205972.5|3
1739138070000|2025-02-09 21:54:30|206492.5|206137.5|206492.5|206137.5|206492.5|206137.5|206492.5|206137.5|1
1739138090000|2025-02-09 21:54:50|206367.5|206012.5|206427.5|206072.5|206427.5|206072.5|206367.5|206012.5|2
1739138250000|2025-02-09 21:57:30|206422.5|206067.5|206422.5|206067.5|206422.5|206067.5|206422.5|206067.5|1
1739138460000|2025-02-09 22:01:00|206427.5|206072.5|206430.8|206075.8|206430.8|206075.8|206427.5|206072.5|2
1739138470000|2025-02-09 22:01:10|206318.2|206188.2|206318.2|206188.2|206318.2|206188.2|206318.2|206188.2|1
1739138480000|2025-02-09 22:01:20|206430.7|206075.7|206430.7|206075.7|206430.7|206075.7|206430.7|206075.7|1
1739138510000|2025-02-09 22:01:50|206422.5|206067.5|206462.5|206107.5|206462.5|206107.5|206422.5|206067.5|2
1739138530000|2025-02-09 22:02:10|206461.1|206106.1|206461.1|206106.1|206461.1|206106.1|206461.1|206106.1|1
1739138540000|2025-02-09 22:02:20|206458.6|206108.6|206458.6|206108.6|206458.6|206108.6|206458.6|206108.6|1
1739138550000|2025-02-09 22:02:30|206438.6|206128.6|206438.6|206128.6|206438.6|206128.6|206438.6|206128.6|1
1739138570000|2025-02-09 22:02:50|206465|206155|206475.9|206165.9|206475.9|206165.9|206465|206155|2
1739138580000|2025-02-09 22:03:00|206476|206166|206476|206166|206476|206166|206476|206166|1
1739138590000|2025-02-09 22:03:10|206456.1|206146.1|206474.6|206164.6|206474.6|206164.6|206456.1|206146.1|2
1739138800000|2025-02-09 22:06:40|206479.3|206169.3|206479.3|206169.3|206479.3|206169.3|206479.3|206169.3|1
1739138860000|2025-02-09 22:07:40|206475.4|206165.4|206487.7|206177.7|206487.7|206177.7|206475.4|206165.4|2
1739139160000|2025-02-09 22:12:40|206523.9|206213.9|206489.1|206179.1|206523.9|206213.9|206489.1|206179.1|2
1739139380000|2025-02-09 22:16:20|206489|206179|206505.3|206195.3|206505.3|206195.3|206489|206179|5
1739139390000|2025-02-09 22:16:30|206503|206193|206503|206193|206503|206193|206503|206193|1
1739139400000|2025-02-09 22:16:40|206509.8|206199.8|206512.6|206202.6|206512.6|206202.6|206509.8|206199.8|2
1739139420000|2025-02-09 22:17:00|206514.7|206204.7|206514.7|206204.7|206514.7|206204.7|206514.7|206204.7|1
1739139430000|2025-02-09 22:17:10|206506.4|206196.4|206506.4|206196.4|206506.4|206196.4|206506.4|206196.4|1
1739139450000|2025-02-09 22:17:30|206510.4|206200.4|206510.4|206200.4|206510.4|206200.4|206510.4|206200.4|1
1739139460000|2025-02-09 22:17:40|206506.4|206196.4|206506.4|206196.4|206506.4|206196.4|206506.4|206196.4|1
1739140600000|2025-02-09 22:36:40|206405|206095|206405|206095|206405|206095|206405|206095|1
1739140890000|2025-02-09 22:41:30|206375.2|206065.2|206405|206095|206405|206095|206375.2|206065.2|2
1739140930000|2025-02-09 22:42:10|206385|206075|206385|206075|206385|206075|206385|206075|1
1739140960000|2025-02-09 22:42:40|206374.9|206064.9|206370|206060|206374.9|206064.9|206370|206060|2
1739140970000|2025-02-09 22:42:50|206390.9|206080.9|206360|206050|206390.9|206080.9|206360|206050|2
1739140990000|2025-02-09 22:43:10|206360.1|206050.1|206346.7|206036.7|206405|206095|206346.7|206036.7|3
1739141000000|2025-02-09 22:43:20|206346.8|206036.8|206346.8|206036.8|206346.8|206036.8|206346.8|206036.8|1
1739141010000|2025-02-09 22:43:30|206346.7|206036.7|206405|206095|206405|206095|206346.7|206036.7|2
1739141570000|2025-02-09 22:52:50|206430|206120|206430|206120|206430|206120|206430|206120|1
1739141640000|2025-02-09 22:54:00|206440|206130|206440|206130|206440|206130|206440|206130|1
1739141670000|2025-02-09 22:54:30|206439.7|206129.7|206439.7|206129.7|206439.7|206129.7|206439.7|206129.7|1
1739141680000|2025-02-09 22:54:40|206440|206130|206440|206130|206440|206130|206440|206130|1
1739141720000|2025-02-09 22:55:20|206450|206140|206450|206140|206450|206140|206450|206140|1
1739141780000|2025-02-09 22:56:20|206449.7|206139.7|206449.7|206139.7|206449.7|206139.7|206449.7|206139.7|1
1739141800000|2025-02-09 22:56:40|206450|206140|206450|206140|206450|206140|206450|206140|1
1739141830000|2025-02-09 22:57:10|206449.5|206140.4|206449.5|206140.4|206449.5|206140.4|206449.5|206140.4|1
1739141840000|2025-02-09 22:57:20|206449.1|206140.9|206449.1|206140.9|206449.1|206140.9|206449.1|206140.9|1
1739141850000|2025-02-09 22:57:30|206448.6|206141.3|206448.6|206141.3|206448.6|206141.3|206448.6|206141.3|1
1739141860000|2025-02-09 22:57:40|206448.2|206141.8|206448.2|206141.8|206448.2|206141.8|206448.2|206141.8|1
1739141870000|2025-02-09 22:57:50|206447.8|206142.2|206433.1|206137.3|206447.8|206142.2|206433.1|206137.3|3
1739141880000|2025-02-09 22:58:00|206432.6|206137.8|206504.7|206194.7|206504.7|206194.7|206432.6|206137.8|6
1739141890000|2025-02-09 22:58:10|206525.3|206215.3|206525.6|206215.6|206527.4|206217.4|206525.3|206215.3|4
1739141900000|2025-02-09 22:58:20|206529.1|206219.1|206529.1|206219.1|206529.1|206219.1|206529.1|206219.1|1
1739141910000|2025-02-09 22:58:30|206530.9|206220.9|206530.9|206220.9|206530.9|206220.9|206530.9|206220.9|1
1739141920000|2025-02-09 22:58:40|206520|206233.2|206519.7|206233.5|206520|206233.5|206519.7|206233.2|2
1739141930000|2025-02-09 22:58:50|206519.5|206233.8|206519.5|206233.8|206519.5|206233.8|206519.5|206233.8|1
1739141940000|2025-02-09 22:59:00|206519.2|206234|206523.6|206239|206523.6|206239|206519.2|206234|3
1739141960000|2025-02-09 22:59:20|206523.2|206239.4|206523.2|206239.4|206523.2|206239.4|206523.2|206239.4|1
1739141970000|2025-02-09 22:59:30|206518.6|206235.3|206518.6|206235.3|206518.6|206235.3|206518.6|206235.3|1
1739141980000|2025-02-09 22:59:40|206518.2|206235.7|206518.2|206235.7|206518.2|206235.7|206518.2|206235.7|1
1739141990000|2025-02-09 22:59:50|206518.1|206235.9|206518.1|206235.9|206518.1|206235.9|206518.1|206235.9|1
1739142000000|2025-02-09 23:00:00|206518|206235.8|206408.9|206181.9|206518|206250.9|206408.9|206170.9|7
1739142020000|2025-02-09 23:00:20|206408.8|206182.1|206408.8|206182.1|206408.8|206182.1|206408.8|206182.1|1
1739142030000|2025-02-09 23:00:30|206408.7||206408.7||206408.7||206408.7||1
1739142040000|2025-02-09 23:00:40|206436.1|206156.5|206436.1|206156.5|206436.1|206156.5|206436.1|206156.5|1
1739142050000|2025-02-09 23:00:50|206436|206156.6|206436|206156.6|206436|206156.6|206436|206156.6|1
1739142060000|2025-02-09 23:01:00|206482.9|206172.9|206415|206175|206482.9|206196|206394|206159.3|5
1739142100000|2025-02-09 23:01:40|206472.8|206162.8|206472.8|206162.8|206472.8|206162.8|206472.8|206162.8|1
1739142120000|2025-02-09 23:02:00|206394|206196|206415|206175|206415|206196|206394|206175|2
1739142140000|2025-02-09 23:02:20|206394|206205.7|206433.6|206274.6|206434.1|206274.6|206394|206205.7|4
1739142150000|2025-02-09 23:02:30|206434.7|206274.3|206403.5|206101.4|206434.7|206274.3|206403.5|206097.9|3
1739142170000|2025-02-09 23:02:50|206400.7|206106|206403.5|206101.4|206403.5|206106|206400.7|206101.4|2
1739142180000|2025-02-09 23:03:00|206395|206115|206392|206119|206395|206119|206392|206115|2
1739142200000|2025-02-09 23:03:20|206400.4|206110.3|206400.4|206110.3|206400.4|206110.3|206400.4|206110.3|1
1739142210000|2025-02-09 23:03:30|206392|206102|206360.7|206101.3|206392|206102|206360.7|206101.3|2
1739142220000|2025-02-09 23:03:40||206099.3||206099.3||206099.3||206099.3|1
1739142240000|2025-02-09 23:04:00|206345|206115|206345|206115|206345|206115|206345|206115|1
1739142260000|2025-02-09 23:04:20|206360.7|206099.3|206404|206109.3|206404|206116|206357.4|206092.2|4
1739142270000|2025-02-09 23:04:30|206395|206115|206395|206165|206395|206165|206395|206109.3|4
1739142280000|2025-02-09 23:04:40|206397.5|206147.8|206395.2|206147.8|206400.4|206147.8|206394.4|206147.8|9
1739142290000|2025-02-09 23:04:50|206394.2|206147.6|206395|206165|206395|206165|206394.2|206147.6|2
1739142310000|2025-02-09 23:05:10|206404.4|206163.4|206403.6|206173.3|206406.5|206176.1|206403.6|206163.4|5
1739142320000|2025-02-09 23:05:20|206403.5|206173.5|206403.5|206173.8|206408.9|206174.6|206403.5|206172.7|6
1739142330000|2025-02-09 23:05:30|206406.3|206174.2|206417.3|206220|206417.8|206220|206403.2|206173.8|10
1739142340000|2025-02-09 23:05:40|206416.8|206220.5|206417|206220.6|206417.5|206221.9|206416.8|206220.5|3
1739142350000|2025-02-09 23:05:50|206416.9|206219.8|206416.9|206219.8|206416.9|206219.8|206416.9|206219.8|1
1739142360000|2025-02-09 23:06:00|206418.3|206220.2|206405|206220.2|206418.3|206220.2|206405|206220.2|2
1739142380000|2025-02-09 23:06:20|206395|206218|206395|206215|206395|206218|206395|206215|3
1739142390000|2025-02-09 23:06:30|206406.6|206206.9|206406.6|206206.9|206406.6|206206.9|206406.6|206206.9|1
1739142400000|2025-02-09 23:06:40|206407.2|206207.5|206398.8|206171.2|206407.2|206207.5|206398.3|206169.9|12
1739142410000|2025-02-09 23:06:50|206398|206171.1|206400.1|206172.1|206401|206172.8|206398|206171.1|10
1739142420000|2025-02-09 23:07:00|206398.6|206172.7|206398.4|206171.5|206400.2|206173.5|206398.3|206170.7|12
1739142430000|2025-02-09 23:07:10|206395|206175|206395|206175|206395|206175|206395|206175|1
1739142450000|2025-02-09 23:07:30|206387.6|206182.5|206391.2|206179|206391.3|206182.5|206387.6|206178.1|5
1739142460000|2025-02-09 23:07:40|206389|206183.9|206401.2|206175.5|206401.4|206183.9|206389|206172.8|6
1739142470000|2025-02-09 23:07:50|206399.9|206175.8|206401|206175.6|206401|206175.8|206399.9|206175.6|2
1739142480000|2025-02-09 23:08:00|206399.5|206175.9|206395|206178.3|206402.3|206178.3|206395|206175.9|5
1739142510000|2025-02-09 23:08:30|206400.4|206179.5|206403.1|206179.9|206403.1|206179.9|206400.4|206179.1|5
1739142520000|2025-02-09 23:08:40|206401.9|206179.8|206401.9|206179.8|206401.9|206179.8|206401.9|206179.8|1
1739142530000|2025-02-09 23:08:50|206402.3|206177.8|206367.7|206211.8|206402.3|206211.8|206367.7|206175.1|3
1739142540000|2025-02-09 23:09:00|206376.3|206224.8|206401|206182.9|206402.7|206250.9|206340.9|206178.3|7
1739142550000|2025-02-09 23:09:10|206400.3|206178.1|206399.5|206171.5|206400.3|206178.1|206399.5|206171.5|2
1739142560000|2025-02-09 23:09:20|206399.1||206399.1||206399.1||206399.1||1
1739142570000|2025-02-09 23:09:30|206395|206175|206395|206175|206395|206175|206395|206175|1
1739142590000|2025-02-09 23:09:50|206403.7|206168|206403.7|206168|206403.7|206168|206403.7|206168|1
1739142600000|2025-02-09 23:10:00|206403|206167.7|206403|206167.7|206403|206167.7|206403|206167.7|1
1739142610000|2025-02-09 23:10:10|206401.8|206167.5|206402.1|206167.5|206402.1|206167.5|206401.8|206167.5|2
1739142620000|2025-02-09 23:10:20|206402.3|206167.1|206403.1|206168.2|206403.1|206168.2|206402.3|206167.1|2
1739142630000|2025-02-09 23:10:30|206395|206175|206395|206175|206395|206175|206395|206175|1
1739142650000|2025-02-09 23:10:50|206402.4|206167.9|206402.6|206168.2|206402.6|206168.5|206401.9|206167.9|3
1739142660000|2025-02-09 23:11:00|206402.8|206167.9|206402.8|206167.9|206402.8|206167.9|206402.8|206167.9|1
1739142680000|2025-02-09 23:11:20|206402.7|206175|206395|206175|206402.7|206175|206395|206175|2
1739142700000|2025-02-09 23:11:40|206402.7|206168.4|206394.9|206165.6|206402.7|206168.4|206385.4|206157|3
1739142710000|2025-02-09 23:11:50|206394|206165.4|206404.5|206206.4|206404.5|206206.4|206393.5|206165.1|9
1739142720000|2025-02-09 23:12:00|206404.7|206183|206402.4|206170.6|206405|206183.6|206402.1|206168.9|8
1739142730000|2025-02-09 23:12:10|206401.8|206170.4|206401.8|206170.4|206401.8|206170.4|206401.8|206170.4|1
1739142750000|2025-02-09 23:12:30|206403.3|206171.3|206395|206179|206403.3|206179|206395|206171.3|2
1739142770000|2025-02-09 23:12:50|206412.6|206160.6|206412.6|206157.9|206412.6|206160.6|206412.6|206157.9|2
1739142800000|2025-02-09 23:13:20|206395|206175|206395|206175|206395|206175|206395|206175|1
1739142830000|2025-02-09 23:13:50|206413.1|206158.4|206413.1|206158.4|206413.1|206158.4|206413.1|206158.4|1
1739142870000|2025-02-09 23:14:30|206395|206175|206395|206175|206395|206175|206395|206175|1
1739142880000|2025-02-09 23:14:40|206413.3|206158.7|206413.3|206158.7|206413.3|206158.7|206413.3|206158.7|1
1739142900000|2025-02-09 23:15:00||206172||206172||206172||206172|1
1739142920000|2025-02-09 23:15:20|206395|206195|206395|206195|206395|206195|206395|206195|1
1739142940000|2025-02-09 23:15:40|206407.5|206178.1|206407.5|206178.1|206407.5|206178.1|206407.5|206178.1|1
1739142950000|2025-02-09 23:15:50|206403.3|206177.1|206362.4|206168|206403.3|206177.1|206361.9|206167.5|3
1739142960000|2025-02-09 23:16:00|206359.8|206169.5|206368.2|206178.2|206369.5|206178.2|206359.8|206169.5|8
1739142970000|2025-02-09 23:16:10|206367.2|206176.8|206368.7|206173.8|206368.7|206177.3|206359.5|206172.9|7
1739142980000|2025-02-09 23:16:20|206371.6|206173.5|206365|206195|206374.9|206195|206365|206173.5|6
1739143000000|2025-02-09 23:16:40|206365.5|206186.1|206365.5|206186.1|206365.5|206186.1|206365.5|206186.1|1
1739143040000|2025-02-09 23:17:20|206365|206195|206365|206195|206365|206195|206365|206195|1
1739143060000|2025-02-09 23:17:40|206366|206177.3|206366|206177.3|206366|206177.3|206366|206177.3|1
1739143070000|2025-02-09 23:17:50|206350.4|206174.5|206354.3|206181.6|206354.6|206183.4|206350.4|206174.5|4
1739143080000|2025-02-09 23:18:00|206360.4|206181.4|206365.6|206185.9|206365.6|206186.4|206360.4|206181.4|4
1739143090000|2025-02-09 23:18:10|206365|206195|206365|206195|206365|206195|206365|206195|1
1739143110000|2025-02-09 23:18:30|206365.6|206185.9|206365.6|206185.9|206365.6|206185.9|206365.6|206185.9|1
1739143150000|2025-02-09 23:19:10|206365|206195|206365|206195|206365|206195|206365|206195|1
1739143170000|2025-02-09 23:19:30|206354.8|206182|206354.8|206182|206354.8|206182|206354.8|206182|1
1739143180000|2025-02-09 23:19:40|206356.9|206184.2|206357.3|206184.5|206357.6|206185.4|206356.9|206184.2|3
1739143190000|2025-02-09 23:19:50|206357.2|206184.6|206355.1|206182.7|206357.2|206184.6|206355.1|206182.7|3
1739143200000|2025-02-09 23:20:00|206354.6|206182.5|206354.6|206195|206354.6|206195|206354.6|206182.5|2
1739143220000|2025-02-09 23:20:20||206182.5||206182.5||206182.5||206182.5|1
1739143230000|2025-02-09 23:20:30|206355.4|206183.6|206355.4|206183.6|206355.4|206183.6|206355.4|206183.6|1
1739143240000|2025-02-09 23:20:40||206183.7||206183.7||206183.7||206183.7|1
1739143250000|2025-02-09 23:20:50|206354.6|206183.4|206354.6|206183.4|206354.6|206183.4|206354.6|206183.4|1
1739143260000|2025-02-09 23:21:00||206195||206195||206195||206195|1
1739143280000|2025-02-09 23:21:20|206355|206184.2|206353.5|206183.3|206355|206184.2|206353.5|206183.3|2
1739143300000|2025-02-09 23:21:40|206353.4|206183.4|206353|206183.2|206353.4|206183.4|206353|206183.2|2
1739143310000|2025-02-09 23:21:50|206354|206183.3|206354|206185|206354|206185|206354|206183.3|2
1739143330000|2025-02-09 23:22:10|206341.5|206172.3|206350.7|206183.1|206350.7|206183.1|206336.5|206171.2|3
1739143340000|2025-02-09 23:22:20|206351.7|206182.9|206351.6|206182.8|206351.7|206182.9|206351.6|206182.8|2
1739143360000|2025-02-09 23:22:40|206350.5|206181.2|206359.6|206180.2|206359.6|206181.2|206350.2|206179.5|3
1739143370000|2025-02-09 23:22:50||206195||206195||206195||206195|1
1739143390000|2025-02-09 23:23:10|206358.2|206179.4|206358.2|206179.4|206358.2|206179.4|206358.2|206179.4|1
1739143400000|2025-02-09 23:23:20|206345.7|206172.6|206340.7|206170.9|206345.7|206172.6|206339.7|206169.3|3
1739143410000|2025-02-09 23:23:30|206348.2|206171.5|206343|206181.2|206352.7|206181.2|206342.2|206171.5|8
1739143420000|2025-02-09 23:23:40|206314|206180.3|206314|206224|206314|206224|206314|206180.3|2
1739143440000|2025-02-09 23:24:00|206343|206179|206343|206179|206343|206179|206343|206179|1
1739143450000|2025-02-09 23:24:10|206342.8|206178|206342.8|206178|206342.8|206178|206342.8|206178|1
1739143460000|2025-02-09 23:24:20|206338.2|206143.8|206338.2|206143.8|206338.2|206143.8|206338.2|206143.8|1
1739143470000|2025-02-09 23:24:30|206342.7|206177.9|206344.3|206178|206344.3|206178|206342.7|206177.9|2
1739143480000|2025-02-09 23:24:40|206314.7|206224.7|206314.7|206224.7|206314.7|206224.7|206314.7|206224.7|1
1739143500000|2025-02-09 23:25:00|206344.3|206178|206346.9|206181.2|206346.9|206182.1|206344.3|206178|3
1739143520000|2025-02-09 23:25:20|206346.8|206181.1|206346.8|206181.1|206346.8|206181.1|206346.8|206181.1|1
1739143540000|2025-02-09 23:25:40|206345|206195|206345|206195|206345|206195|206345|206195|1
1739143550000|2025-02-09 23:25:50|206346.8|206181.1|206346.8|206181.1|206346.8|206181.1|206346.8|206181.1|1
1739143560000|2025-02-09 23:26:00|206347.2|206179.3|206347.2|206179.3|206347.2|206179.3|206347.2|206179.3|1
1739143570000|2025-02-09 23:26:10||206178.6||206178.6||206178.6||206178.6|1
1739143590000|2025-02-09 23:26:30|206345|206195|206345|206195|206345|206195|206345|206195|1
1739143610000|2025-02-09 23:26:50|206344.9|206178.2|206344.9|206178.2|206344.9|206178.2|206344.9|206178.2|1
1739143640000|2025-02-09 23:27:20|206315|206225|206315|206225|206315|206225|206315|206225|1
1739143660000|2025-02-09 23:27:40|206345|206195|206346|206177.7|206346|206195|206345|206177.7|2
1739143680000|2025-02-09 23:28:00|206345.8|206177.4|206345.1|206177|206345.8|206177.4|206344.8|206176.4|4
1739143700000|2025-02-09 23:28:20|206345|206195|206345|206195|206345|206195|206345|206195|1
1739143720000|2025-02-09 23:28:40|206345.1|206177|206338.3|206174.9|206345.1|206177|206338.3|206174.9|2
1739143730000|2025-02-09 23:28:50|206341.5|206181.6|206341.8|206182.1|206341.8|206182.1|206341.5|206181.6|2
1739143740000|2025-02-09 23:29:00|206341.5|206181.4|206338.3|206174.5|206341.5|206181.4|206338.3|206174.5|2
1739143750000|2025-02-09 23:29:10|206311.7|206221.7|206311.7|206221.7|206311.7|206221.7|206311.7|206221.7|1
1739143770000|2025-02-09 23:29:30|206340.3|206180.2|206340.3|206180.2|206340.3|206180.2|206340.3|206180.2|1
1739143790000|2025-02-09 23:29:50|206340.6|206180.9|206340.6|206180.9|206340.6|206180.9|206340.6|206180.9|1
1739143810000|2025-02-09 23:30:10|206312.8|206222.8|206312.8|206222.8|206312.8|206222.8|206312.8|206222.8|1
1739143830000|2025-02-09 23:30:30|206340.6|206180.9|206340.6|206180.9|206340.6|206180.9|206340.6|206180.9|1
1739143840000|2025-02-09 23:30:40|206345.2|206176.2|206345.8|206177.1|206345.8|206177.1|206345.2|206176.2|2
1739143860000|2025-02-09 23:31:00|206345.6|206177.4|206345|206195|206345.9|206195|206345|206176.5|3
1739143880000|2025-02-09 23:31:20|206346.3|206179.6|206346.3|206179.6|206346.3|206179.6|206346.3|206179.6|1
1739143890000|2025-02-09 23:31:30|206345.6|206179|206345.6|206179|206345.6|206179|206345.6|206179|1
1739143920000|2025-02-09 23:32:00|206345|206195|206345|206195|206345|206195|206345|206195|1
1739143940000|2025-02-09 23:32:20|206353.9|206169.6|206353.9|206169.6|206353.9|206169.6|206353.9|206169.6|1
1739143950000|2025-02-09 23:32:30|206350|206168.4|206289.8|206199.8|206350|206203|206289.8|206168.4|4
1739143980000|2025-02-09 23:33:00|206298.9|206208.9|206298.9|206208.9|206298.9|206208.9|206298.9|206208.9|1
1739143990000|2025-02-09 23:33:10|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|1
1739144000000|2025-02-09 23:33:20|206269|206179|206269|206179|206269|206179|206269|206179|1
1739144010000|2025-02-09 23:33:30|206287|206197|206287|206197|206287|206197|206287|206197|1
1739144020000|2025-02-09 23:33:40|206286.1|206196.1|206286.1|206196.1|206286.1|206196.1|206286.1|206196.1|1
1739144030000|2025-02-09 23:33:50|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|206297.1|206207.1|1
1739144050000|2025-02-09 23:34:10|206306.1|206140.5|206306.1|206140.5|206306.1|206140.5|206306.1|206140.5|1
1739144060000|2025-02-09 23:34:20|206305.9|206140.6|206305.9|206140.6|206305.9|206140.6|206305.9|206140.6|1
1739144070000|2025-02-09 23:34:30|206308.6|206137.7|206297.7|206207.7|206308.6|206207.8|206295.5|206137.7|4
1739144080000|2025-02-09 23:34:40|206297.4|206207.4|206297.9|206207.9|206297.9|206207.9|206297.1|206207.1|3
1739144090000|2025-02-09 23:34:50|206333.4|206172.5|206333.4|206172.5|206333.4|206172.5|206333.4|206172.5|1
1739144100000|2025-02-09 23:35:00|206305|206215|206305|206215|206305|206215|206305|206215|1
1739144120000|2025-02-09 23:35:20|206326.8|206169.9|206280.5|206190.5|206326.8|206190.5|206280.5|206169.9|2
1739144130000|2025-02-09 23:35:30|206275.3|206185.3|206279.5|206189.5|206279.5|206189.5|206275.3|206185.3|2
1739144140000|2025-02-09 23:35:40|206279.4|206189.4|206279.4|206189.4|206279.4|206189.4|206279.4|206189.4|1
1739144150000|2025-02-09 23:35:50|206279.5|206189.5|206279.5|206189.5|206279.5|206189.5|206279.5|206189.5|1
1739144160000|2025-02-09 23:36:00|206285|206195|206285|206195|206285|206195|206285|206195|1
1739144180000|2025-02-09 23:36:20|206279.4|206189.4|206306.7|206104.1|206306.7|206189.4|206274.4|206104.1|5
1739144190000|2025-02-09 23:36:30|206303.8|206104.7|206307.4|206107.2|206309.4|206108.5|206303.8|206104|7
1739144200000|2025-02-09 23:36:40|206307.3|206108.7|206307.6|206107.3|206307.6|206108.8|206307.3|206107.1|8
1739144210000|2025-02-09 23:36:50|206307.1|206106.9|206295|206115|206307.1|206115|206295|206106.9|4
1739144240000|2025-02-09 23:37:20|206305.3|206109.2|206305.3|206109.2|206305.3|206109.2|206305.3|206109.2|1
1739144250000|2025-02-09 23:37:30|206306.3|206106.7|206305.2|206106.6|206306.3|206106.7|206305.2|206105.4|5
1739144270000|2025-02-09 23:37:50|206304.8|206105.8|206275|206115|206304.8|206115|206275|206105.4|3
1739144290000|2025-02-09 23:38:10|206289.8|206105.4|206289.8|206105.4|206289.8|206105.4|206289.8|206105.4|1
1739144310000|2025-02-09 23:38:30|206292.1|206105.3|206328.1|206109.1|206328.1|206110.4|206292.1|206105.3|4
1739144330000|2025-02-09 23:38:50|206325|206115|206325|206115|206325|206115|206325|206115|1
1739144340000|2025-02-09 23:39:00|206330.5|206107.6|206330.2|206104.6|206330.5|206107.6|206330.2|206104.6|3
1739144350000|2025-02-09 23:39:10|206330.8|206103.1|206313.9|206113.8|206330.8|206113.8|206293.8|206101.7|4
1739144360000|2025-02-09 23:39:20|206314.6|206114.8|206313.8|206114|206314.6|206114.8|206313.8|206114|2
1739144370000|2025-02-09 23:39:30|206313.7|206113.1|206316.4|206137.5|206316.4|206137.5|206283.4|206111.6|4
1739144380000|2025-02-09 23:39:40|206316.2|206137.6|206312.2|206121.9|206316.2|206137.6|206312.2|206121.9|4
1739144390000|2025-02-09 23:39:50|206311.5|206120.3|206310.7|206120.3|206311.5|206120.3|206310.4|206119.3|3
1739144400000|2025-02-09 23:40:00|206320.6|206112.6|206319.4|206115|206327.4|206115|206319.4|206110|6
1739144410000|2025-02-09 23:40:10|206318||206318||206318||206318||1
1739144420000|2025-02-09 23:40:20|206316.5||206316.5||206316.5||206316.5||1
1739144430000|2025-02-09 23:40:30|206308.2|206123.1|206277.1|206119|206308.2|206123.1|206275|206119|4
1739144440000|2025-02-09 23:40:40|206277|206119.1|206271|206113.5|206277|206119.1|206271|206112.7|4
1739144460000|2025-02-09 23:41:00|206272|206115|206275|206115|206275|206115|206272|206115|2
1739144480000|2025-02-09 23:41:20|206276.6|206113.1|206271.5|206113.7|206276.6|206113.7|206271.5|206113.1|2
1739144500000|2025-02-09 23:41:40|206271.4|206110.8|206223.2|206133.2|206271.4|206133.9|206221|206110.8|6
1739144510000|2025-02-09 23:41:50|206223.8|206133.8|206222.8|206132.8|206223.8|206133.8|206222.8|206132.8|3
1739144520000|2025-02-09 23:42:00|206223|206133|206255.3|206097.6|206255.3|206133|206219.6|206097.6|3
1739144530000|2025-02-09 23:42:10|206255.7|206135|206225|206135|206255.7|206135|206225|206135|2
1739144550000|2025-02-09 23:42:30|206221.7|206131.7|206221.7|206131.7|206221.7|206131.7|206221.7|206131.7|1
1739144560000|2025-02-09 23:42:40|206221.6|206131.6|206221.6|206131.6|206221.6|206131.6|206221.6|206131.6|1
1739144570000|2025-02-09 23:42:50|206221.7|206131.7|206221.7|206131.7|206221.7|206131.7|206221.7|206131.7|1
1739144580000|2025-02-09 23:43:00|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|1
1739144590000|2025-02-09 23:43:10|206225|206135|206225|206135|206225|206135|206225|206135|1
1739144610000|2025-02-09 23:43:30|206218.8|206128.8|206218.8|206128.8|206218.8|206128.8|206218.8|206128.8|1
1739144640000|2025-02-09 23:44:00|206223.2|206133.2|206248.8|206158.8|206295.7|206158.8|206223.2|206133.2|4
1739144650000|2025-02-09 23:44:10|206276.9|206124.3|206299.1|206132.4|206299.1|206132.4|206276.9|206123.9|3
1739144680000|2025-02-09 23:44:40|206286.2|206136.1|206254.7|206164.7|206286.2|206166.7|206254.7|206136.1|4
1739144690000|2025-02-09 23:44:50|206254.6|206164.6|206254.6|206164.6|206254.6|206164.6|206254.6|206164.6|1
1739144700000|2025-02-09 23:45:00|206249.2|206159.2|206268.6|206117.1|206302.7|206159.2|206249.2|206116|6
1739144710000|2025-02-09 23:45:10|206280.8|206118.5|206300.5|206139.5|206303.6|206139.5|206280.8|206116.5|4
1739144720000|2025-02-09 23:45:20|206300.2|206138.5|206300.3|206138.5|206300.3|206138.5|206300.2|206138.5|2
1739144730000|2025-02-09 23:45:30|206260.1|206170.1|206288.7|206136.3|206289.1|206170.1|206260.1|206136.3|3
1739144740000|2025-02-09 23:45:40|206254.2|206164.2|206265.2|206175.2|206265.2|206175.2|206250|206160|5
1739144750000|2025-02-09 23:45:50|206264.7|206174.7|206265|206175|206265|206175|206264.7|206174.7|2
1739144760000|2025-02-09 23:46:00|206266.2|206176.2|206251.1|206161.1|206268|206178|206251.1|206161.1|7
1739144770000|2025-02-09 23:46:10|206251.3|206161.3|206251.1|206161.1|206253.4|206163.4|206251.1|206161.1|7
1739144780000|2025-02-09 23:46:20|206251.4|206161.4|206239.7|206149.7|206253.5|206163.5|206239.7|206149.7|6
1739144790000|2025-02-09 23:46:30|206239.5|206149.5|206239.5|206149.5|206239.5|206149.5|206239.5|206149.5|1
1739144800000|2025-02-09 23:46:40|206239.2|206149.2|206240.5|206150.5|206240.5|206150.5|206239.2|206149.2|2
1739144810000|2025-02-09 23:46:50|206240|206150|206235.2|206145.2|206240|206150|206235.2|206145.2|2
1739144840000|2025-02-09 23:47:20|206239.7|206149.7|206251.5|206161.5|206251.5|206161.5|206239.7|206149.7|2
1739144850000|2025-02-09 23:47:30|206253.8|206163.8|206253.8|206163.8|206253.8|206163.8|206253.8|206163.8|1
1739144860000|2025-02-09 23:47:40|206249.2|206159.2|206239.1|206149.1|206249.2|206159.2|206239|206149|3
1739144870000|2025-02-09 23:47:50|206229.1|206139.1|206229.1|206139.1|206229.1|206139.1|206229.1|206139.1|1
1739144900000|2025-02-09 23:48:20|206219.3|206129.3|206233.4|206143.4|206243.1|206153.1|206219.3|206129.3|4
1739144930000|2025-02-09 23:48:50|206235.4|206145.4|206235.4|206145.4|206235.4|206145.4|206235.4|206145.4|1
1739144950000|2025-02-09 23:49:10|206216.5|206126.5|206223.9|206133.9|206223.9|206133.9|206216.5|206126.5|2
1739144960000|2025-02-09 23:49:20|206225.1|206135.1|206240|206150|206240|206150|206225.1|206135.1|2
1739144970000|2025-02-09 23:49:30|206232.3|206142.3|206223.5|206133.5|206236|206146|206222.1|206132.1|5
1739144980000|2025-02-09 23:49:40|206221.8|206131.8|206206.1|206116.1|206223.6|206133.6|206194.2|206104.2|14
1739144990000|2025-02-09 23:49:50|206204.8|206114.8|206190.9|206100.9|206204.8|206114.8|206190.9|206100.9|4
1739145010000|2025-02-09 23:50:10|206190.5|206100.5|206179.4|206089.4|206190.5|206100.5|206179.4|206089.4|3
1739145020000|2025-02-09 23:50:20|206175.3|206085.3|206175.3|206085.3|206175.3|206085.3|206175.3|206085.3|1
1739145030000|2025-02-09 23:50:30|206174.2|206084.2|206161.4|206071.4|206174.2|206084.2|206161.4|206071.4|4
1739145060000|2025-02-09 23:51:00|206155|206065|206155|206065|206155|206065|206155|206065|1
1739145080000|2025-02-09 23:51:20|206157.3|206067.3|206157.3|206067.3|206157.3|206067.3|206157.3|206067.3|1
1739145090000|2025-02-09 23:51:30|206149.5|206059.5|206149.5|206059.5|206149.5|206059.5|206149.5|206059.5|1
1739145110000|2025-02-09 23:51:50|206157.3|206067.3|206157.3|206067.3|206157.3|206067.3|206157.3|206067.3|1
1739145120000|2025-02-09 23:52:00|206149.3|206059.3|206045.6|205955.6|206149.3|206059.3|206045.6|205955.6|5
1739145150000|2025-02-09 23:52:30|206052.4|205962.4|206077.4|205987.4|206077.4|205987.4|206052.4|205962.4|2
1739145160000|2025-02-09 23:52:40|206083.4|205993.4|206109.4|206019.4|206118.8|206028.8|206083.4|205993.4|6
1739145180000|2025-02-09 23:53:00|206103.4|206013.4|206103.4|206013.4|206105.1|206015.1|206103.4|206013.4|3
1739145190000|2025-02-09 23:53:10|206145|205965|206145|205965|206145|205965|206145|205965|1
1739145220000|2025-02-09 23:53:40|206101.9|206011.9|206101.9|206011.9|206101.9|206011.9|206101.9|206011.9|1
1739145230000|2025-02-09 23:53:50|206107.5|206017.5|206107.9|206017.9|206109.1|206019.1|206107.5|206017.5|3
1739145240000|2025-02-09 23:54:00|206101.8|206011.8|206101.8|206011.8|206101.8|206011.8|206101.8|206011.8|1
1739145270000|2025-02-09 23:54:30|206145|205965|206113.7|206023.7|206145|206023.7|206113.7|205965|2
1739145280000|2025-02-09 23:54:40|206116.5|206026.5|206116.5|206026.5|206116.5|206026.5|206116.5|206026.5|1
1739145290000|2025-02-09 23:54:50|206109.8|206019.8|206116.5|206026.5|206116.5|206026.5|206109.8|206019.8|3
1739145300000|2025-02-09 23:55:00|206108.9|206018.9|206103|206013|206108.9|206018.9|206103|206013|2
1739145320000|2025-02-09 23:55:20|206101.7|206011.7|206101.7|206011.7|206101.7|206011.7|206101.7|206011.7|1
1739145330000|2025-02-09 23:55:30|206137|205965|206137|205965|206137|205965|206137|205965|1
1739145340000|2025-02-09 23:55:40|206090.9|206000.9|206074.9|205984.9|206090.9|206000.9|206074.9|205984.9|3
1739145350000|2025-02-09 23:55:50|206076.6|205986.6|206076.6|205986.6|206076.6|205986.6|206076.6|205986.6|1
1739145380000|2025-02-09 23:56:20|206093|205942.8|206063.7|205973.7|206093|205973.7|206063.7|205942.8|2
1739145390000|2025-02-09 23:56:30|206077.2|205987.2|206077.2|205987.2|206077.2|205987.2|206077.2|205987.2|1
1739145400000|2025-02-09 23:56:40|206077.3|205987.3|206082.1|205992.1|206082.1|205992.1|206077.3|205987.3|3
1739145410000|2025-02-09 23:56:50|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|1
1739145420000|2025-02-09 23:57:00|206081.4|205991.4|206079.3|205989.3|206081.7|205991.7|206079.3|205989.3|5
1739145430000|2025-02-09 23:57:10|206080|205990|206080|205990|206080|205990|206080|205990|1
1739145440000|2025-02-09 23:57:20|206077.8|205987.8|206107.9|205957.8|206107.9|205987.8|206077.8|205956.5|3
1739145450000|2025-02-09 23:57:30|206108.1|205955.8|206080.7|205990.7|206108.1|205990.7|206080.4|205955.8|4
1739145460000|2025-02-09 23:57:40|206082.5|205992.5|206111.1|206021.1|206111.1|206021.1|206082.5|205992.5|4
1739145470000|2025-02-09 23:57:50|206110.8|206020.8|206110.9|206020.9|206111.3|206021.3|206110.8|206020.8|5
1739145490000|2025-02-09 23:58:10|206107.2|206017.2|206107.8|206017.8|206107.8|206017.8|206107.2|206017.2|2
1739145500000|2025-02-09 23:58:20|206106.2|206016.2|206111.7|206021.7|206123.1|206033.1|206106.2|206016.2|6
1739145510000|2025-02-09 23:58:30|206111.2|206021.2|206111.2|206021.2|206111.2|206021.2|206111.2|206021.2|1
1739145520000|2025-02-09 23:58:40|206111.3|206021.3|206110.3|206020.3|206111.3|206021.3|206110.3|206020.3|5
1739145530000|2025-02-09 23:58:50|206116.1|206026.1|206102.3|206012.3|206145|206026.1|206102.3|205980|5
1739145540000|2025-02-09 23:59:00|206101.3|206011.3|206101.3|206011.3|206101.3|206011.3|206101.3|206011.3|1
1739145560000|2025-02-09 23:59:20|206139|205965|206139|205965|206139|205965|206139|205965|1
1739145580000|2025-02-09 23:59:40|206145|205968|206145|205968|206145|205968|206145|205968|2
1739145590000|2025-02-09 23:59:50|206102.9|206012.9|206102.9|206012.9|206102.9|206012.9|206102.9|206012.9|1
1739145600000|2025-02-10 00:00:00|206104.4|206014.4|206101.7|206011.7|206104.4|206014.4|206101.7|206011.7|8
1739145610000|2025-02-10 00:00:10|206093|206003|206077.2|205987.2|206093|206003|206070.9|205980.9|5
1739145630000|2025-02-10 00:00:30|206076.7|205986.7|206077.2|205987.2|206077.2|205987.2|206076.7|205986.7|2
1739145640000|2025-02-10 00:00:40|206070.9|205980.9|206066.3|205976.3|206070.9|205980.9|206066.3|205976.3|2
1739145660000|2025-02-10 00:01:00|206057.9|205967.9|205993.2|205903.2|206057.9|205967.9|205993.2|205903.2|3
1739145680000|2025-02-10 00:01:20|205992.2|205902.2|205993.2|205903.2|205993.4|205903.4|205992.2|205902.2|3
1739145700000|2025-02-10 00:01:40|206000|205910|206000|205910|206000|205910|206000|205910|1
1739145710000|2025-02-10 00:01:50|205997.8|205907.8|205997.8|205907.8|205997.8|205907.8|205997.8|205907.8|1
1739145730000|2025-02-10 00:02:10|205990.2|205900.2|205990.6|205900.6|205995.1|205905.1|205989|205899|5
1739145740000|2025-02-10 00:02:20|205995.1|205905.1|205995.1|205905.1|205995.1|205905.1|205995.1|205905.1|1
1739145750000|2025-02-10 00:02:30|205989.3|205899.3|205983.8|205893.8|205989.3|205899.3|205983.8|205893.8|4
1739145760000|2025-02-10 00:02:40|205983.2|205893.2|205932.1|205842.1|205983.2|205893.2|205932.1|205842.1|5
1739145770000|2025-02-10 00:02:50|205932.9|205842.9|205932.9|205842.9|205932.9|205842.9|205932.9|205842.9|1
1739145780000|2025-02-10 00:03:00|205932.1|205842.1|205932.1|205842.1|205932.1|205842.1|205932.1|205842.1|1
1739145790000|2025-02-10 00:03:10|205960|205805|205960|205805|205960|205805|205960|205805|1
1739145810000|2025-02-10 00:03:30|205965|205841|205931|205841|205965|205841|205931|205841|2
1739145840000|2025-02-10 00:04:00|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|1
1739145870000|2025-02-10 00:04:30|205965|205805|205965|205805|205965|205805|205965|205805|1
1739145890000|2025-02-10 00:04:50|205934.5|205844.5|205934.5|205844.5|205934.5|205844.5|205934.5|205844.5|1
1739145910000|2025-02-10 00:05:10|205927.8|205837.8|205927.8|205837.8|205927.8|205837.8|205927.8|205837.8|1
1739145920000|2025-02-10 00:05:20|205939|205849|205939|205849|205939|205849|205939|205849|1
1739145930000|2025-02-10 00:05:30|205932.2|205842.2|205932.2|205842.2|205932.2|205842.2|205932.2|205842.2|1
1739145970000|2025-02-10 00:06:10|205965|205805|205965|205805|205965|205805|205965|205805|1
1739145980000|2025-02-10 00:06:20|205922.4|205832.4|205929.8|205839.8|205929.8|205839.8|205922.4|205832.4|2
1739145990000|2025-02-10 00:06:30|205943.1|205853.1|205945.1|205855.1|205945.1|205855.1|205943.1|205853.1|3
1739146000000|2025-02-10 00:06:40|205958.4|205868.4|205979.3|205889.3|205979.3|205889.3|205958.4|205868.4|4
1739146020000|2025-02-10 00:07:00|205986.5|205896.5|205986.5|205896.5|205986.5|205896.5|205986.5|205896.5|1
1739146030000|2025-02-10 00:07:10|205992.2|205902.2|205992.2|205902.2|205992.2|205902.2|205992.2|205902.2|1
1739146040000|2025-02-10 00:07:20|206015|205836|206015|205836|206015|205836|206015|205836|1
1739146060000|2025-02-10 00:07:40|205981.8|205891.8|205976.1|205886.1|205982.9|205892.9|205976.1|205886.1|4
1739146070000|2025-02-10 00:07:50|205981.7|205891.7|205976.1|205886.1|205981.7|205891.7|205976.1|205886.1|2
1739146100000|2025-02-10 00:08:20|206015|205840|206015|205840|206015|205840|206015|205840|1
1739146120000|2025-02-10 00:08:40|205979.3|205889.3|205980.3|205890.3|205988.9|205898.9|205979.3|205889.3|3
1739146130000|2025-02-10 00:08:50|205974.1|205884.1|205974.1|205884.1|205974.1|205884.1|205974.1|205884.1|1
1739146160000|2025-02-10 00:09:20|206015|205835|206015|205835|206015|205835|206015|205835|1
1739146180000|2025-02-10 00:09:40|205969.3|205879.3|205969.3|205879.3|205969.3|205879.3|205969.3|205879.3|1
1739146210000|2025-02-10 00:10:10|206015|205835|206015|205835|206015|205835|206015|205835|1
1739146220000|2025-02-10 00:10:20|205975.7|205885.7|205974.5|205884.5|205981.9|205891.9|205974.5|205884.5|3
1739146250000|2025-02-10 00:10:50|206015|205835|206015|205858.2|206015|205858.2|206015|205835|2
1739146260000|2025-02-10 00:11:00|206014.3|205845.8|205974.9|205884.9|206014.3|205892|205974.1|205845.8|4
1739146280000|2025-02-10 00:11:20|205974.6|205884.6|205987.6|205897.6|205987.6|205897.6|205974.6|205884.6|2
1739146290000|2025-02-10 00:11:30|205987.3|205897.3|205979.5|205889.5|205987.3|205897.3|205979.5|205889.5|2
1739146300000|2025-02-10 00:11:40|205980.5|205890.5|206017.8|205927.8|206017.8|205927.8|205980.5|205890.5|5
1739146310000|2025-02-10 00:11:50|206015.4|205925.4|206014.9|205924.9|206015.4|205925.4|206014.9|205924.9|2
1739146320000|2025-02-10 00:12:00|206022.8|205932.8|206030.4|205940.4|206030.4|205940.4|206022.8|205932.8|2
1739146350000|2025-02-10 00:12:30|206022.9|205932.9|206022.9|205932.9|206031.4|205941.4|206022.9|205932.9|3
1739146380000|2025-02-10 00:13:00|206031.5|205941.5|206054.7|205964.7|206054.7|205964.7|206031.5|205941.5|2
1739146390000|2025-02-10 00:13:10|206062.1|205972.1|206062.1|205972.1|206062.1|205972.1|206062.1|205972.1|1
1739146440000|2025-02-10 00:14:00|206105|205925|206045.6|205955.6|206105|205955.6|206045.6|205925|2
1739146460000|2025-02-10 00:14:20|206040|205950|206040|205950|206040|205950|206040|205950|1
1739146470000|2025-02-10 00:14:30|206061.6|205906|206121.5|206031.5|206121.5|206031.5|206061.6|205900.5|9
1739146510000|2025-02-10 00:15:10|206116.7|206026.7|206116.7|206026.7|206116.7|206026.7|206116.7|206026.7|1
1739146530000|2025-02-10 00:15:30|206126|206036|206126|206036|206126|206036|206126|206036|1
1739146540000|2025-02-10 00:15:40|206130.9|206040.9|206141.4|206051.4|206157.5|206067.5|206130.9|206040.9|3
1739146560000|2025-02-10 00:16:00|206134.8|206044.8|206134.8|206044.8|206134.8|206044.8|206134.8|206044.8|1
1739146570000|2025-02-10 00:16:10|206128.4|206038.4|206119.7|206029.7|206134.8|206044.8|206119|206029|5
1739146580000|2025-02-10 00:16:20|206120|206030|206099.2|206009.2|206120|206030|206099.2|206009.2|7
1739146600000|2025-02-10 00:16:40|206090.8|206000.8|206089.1|205999.1|206090.8|206000.8|206089.1|205999.1|2
1739146610000|2025-02-10 00:16:50|206081.6|205991.6|206079.1|205989.1|206081.6|205991.6|206079.1|205989.1|2
1739146620000|2025-02-10 00:17:00|206084.5|205994.5|206079.1|205989.1|206084.5|205994.5|206079.1|205989.1|2
1739146630000|2025-02-10 00:17:10|206068.5|205978.5|206056.8|205966.8|206068.5|205978.5|206056.8|205966.8|2
1739146650000|2025-02-10 00:17:30|206057.6|205967.6|206056.8|205966.8|206057.6|205967.6|206055.1|205965.1|10
1739146660000|2025-02-10 00:17:40|206055.1|205965.1|206095|205925|206095|205966.8|206055.1|205915|9
1739146670000|2025-02-10 00:17:50||205915||205925||205925||205915|12
1739146680000|2025-02-10 00:18:00|206051.6|205915|206053.3|205963.3|206053.3|205963.3|206051.6|205915|30
1739146690000|2025-02-10 00:18:10|206051.6|205961.6|206051.6|205961.6|206053.3|205963.3|206051.6|205961.6|29
1739146700000|2025-02-10 00:18:20|206053.3|205963.3|206051.6|205961.6|206053.3|205963.3|206051.6|205961.6|20
1739146710000|2025-02-10 00:18:30|206053.3|205963.3|206095|205915|206095|205963.3|206051.6|205915|22
1739146720000|2025-02-10 00:18:40|206043.3|205925|206048.4|205958.4|206048.4|205958.4|206043.3|205925|3
1739146730000|2025-02-10 00:18:50|206041.9|205951.9|206030.5|205940.5|206041.9|205951.9|206025.5|205935.5|3
1739146750000|2025-02-10 00:19:10|206067.3|205904.3|206067.3|205904.3|206067.3|205904.3|206067.3|205904.3|1
1739146780000|2025-02-10 00:19:40|206077|205885|206077|205885|206077|205885|206077|205885|1
1739146790000|2025-02-10 00:19:50|206077.7|205914.7|206092.8|205937.1|206092.8|205937.1|206077.7|205914.7|3
1739146800000|2025-02-10 00:20:00|206084.2|205928.5|206071.7|205916.9|206084.2|205928.5|206071.7|205916.9|4
1739146810000|2025-02-10 00:20:10|206065.7|205910.9|206057.9|205899.6|206065.7|205910.9|206057.9|205899.6|3
1739146850000|2025-02-10 00:20:50|206063|205885|206072|205885|206072|205885|206063|205885|2
1739146860000|2025-02-10 00:21:00|206060|205890.5|206047.9|205890.5|206060|205890.5|206047.9|205890.5|2
1739146870000|2025-02-10 00:21:10|206055.5|205898.2|206055.5|205898.2|206055.5|205898.2|206055.5|205898.2|1
1739146890000|2025-02-10 00:21:30|206059.5||206059.5||206059.5||206059.5||1
1739146900000|2025-02-10 00:21:40|206072|205885|206072|205885|206072|205885|206072|205885|1
1739146920000|2025-02-10 00:22:00|206067.9|205906.6|206083.2|205920.9|206083.2|205920.9|206067.9|205906.6|3
1739146960000|2025-02-10 00:22:40|206095|205905|206095|205905|206095|205905|206095|205905|1
1739146970000|2025-02-10 00:22:50|206045|205955|206045|205955|206045|205955|206045|205955|1
1739146980000|2025-02-10 00:23:00|206081.1|205920.1|206081.1|205920.1|206081.1|205920.1|206081.1|205920.1|1
1739147010000|2025-02-10 00:23:30|206095|205909|206095|205909|206095|205909|206095|205909|1
1739147030000|2025-02-10 00:23:50|206144.8|205869.4|206043.5|205953.5|206144.8|205953.5|206043.5|205869.4|2
1739147050000|2025-02-10 00:24:10|206056.2|205966.2|206098.2|205917.5|206110|205966.2|206056.2|205917.5|3
1739147080000|2025-02-10 00:24:40|206130|205885|206130|205885|206130|205885|206130|205885|1
1739147100000|2025-02-10 00:25:00|206117|205917.2|206093.5|205917.2|206117|205917.2|206093.5|205917.2|2
1739147140000|2025-02-10 00:25:40|206117|205885|206075.6|205908.9|206117|205908.9|206073.3|205885|5
1739147150000|2025-02-10 00:25:50|206083.8|205917.1|206083.8|205917.1|206083.8|205917.1|206083.8|205917.1|1
1739147170000|2025-02-10 00:26:10|206075.1|205908.5|206075.1|205908.5|206075.1|205908.5|206075.1|205908.5|1
1739147180000|2025-02-10 00:26:20|206082.8|205916.1|206082.8|205916.1|206082.8|205916.1|206082.8|205916.1|1
1739147200000|2025-02-10 00:26:40||205917.1||205917.1||205917.1||205917.1|1
1739147210000|2025-02-10 00:26:50|206095|205895|206095|205895|206095|205895|206095|205895|1
1739147240000|2025-02-10 00:27:20|206079.5|205913.8|206079.5|205913.8|206079.5|205913.8|206079.5|205913.8|1
1739147260000|2025-02-10 00:27:40|206042.5|205952.5|206079.5|205913.8|206079.5|205952.5|206042.5|205913.8|2
1739147270000|2025-02-10 00:27:50|206095|205895|206095|205895|206095|205895|206095|205895|1
1739147290000|2025-02-10 00:28:10|206078.8|205913.1|206078.8|205913.1|206078.8|205913.1|206078.8|205913.1|1
1739147320000|2025-02-10 00:28:40|206070|205904.3|206068|205901|206070|205904.3|206068|205901|3
1739147350000|2025-02-10 00:29:10|206089|205885|206079.9|205912.9|206089|205912.9|206079.9|205885|3
1739147390000|2025-02-10 00:29:50|206095|205891|206159.6|205853.9|206159.6|205891|206095|205852.9|3
1739147400000|2025-02-10 00:30:00|206095|205891|206095|205891|206095|205891|206095|205891|1
1739147410000|2025-02-10 00:30:10|206077.6|205910.6|206077.6|205911.6|206077.6|205911.6|206077.6|205910.6|2
1739147420000|2025-02-10 00:30:20|206085.1|205919.1|206077.6|205911.6|206085.1|205919.1|206077.6|205911.6|2
1739147450000|2025-02-10 00:30:50|206039.7|205949.7|206039.7|205949.7|206077.6|205949.7|206039.7|205911.6|3
1739147460000|2025-02-10 00:31:00|206047.7|205957.7|206048.2|205958.2|206048.2|205958.2|206047.7|205957.7|2
1739147470000|2025-02-10 00:31:10|206041.1|205951.1|206047.2|205957.2|206047.2|205957.2|206039.2|205949.2|5
1739147480000|2025-02-10 00:31:20|206040.1|205950.1|206029.8|205939.8|206040.6|205950.6|206029.8|205939.8|6
1739147520000|2025-02-10 00:32:00|206080|205885|206080|205885|206080|205885|206080|205885|1
1739147530000|2025-02-10 00:32:10|206019.4|205929.4|206017.2|205927.2|206019.4|205929.4|206017.2|205927.2|2
1739147540000|2025-02-10 00:32:20|206022.1|205932.1|206056.9|205897.2|206056.9|205932.1|206022.1|205897.2|2
1739147560000|2025-02-10 00:32:40|206022.4|205932.4|206021.9|205931.9|206022.4|205932.4|206011.2|205921.2|4
1739147600000|2025-02-10 00:33:20|206067|205885|206067|205885|206067|205885|206067|205885|1
1739147610000|2025-02-10 00:33:30|206023|205933|206023|205933|206023|205933|206023|205933|1
1739147640000|2025-02-10 00:34:00|206014.1|205924.1|206004.8|205914.8|206014.1|205924.1|205999.9|205909.9|6
1739147660000|2025-02-10 00:34:20|205994.7|205904.7|205988|205898|205994.7|205904.7|205988|205898|2
1739147670000|2025-02-10 00:34:30|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|1
1739147690000|2025-02-10 00:34:50|205982|205892|205985.1|205895.1|205985.1|205895.1|205980.3|205890.3|3
1739147700000|2025-02-10 00:35:00|205977.5|205887.5|205982.9|205892.9|205985.1|205895.1|205977.5|205887.5|4
1739147710000|2025-02-10 00:35:10|205978.2|205888.2|205983.8|205893.8|205983.8|205893.8|205978.2|205888.2|2
1739147740000|2025-02-10 00:35:40|206020|205845|206020|205845|206020|205845|206020|205845|1
1739147750000|2025-02-10 00:35:50|205974.7|205884.7|205982.5|205892.5|205982.5|205892.5|205974.7|205884.7|2
1739147780000|2025-02-10 00:36:20|206020|205845|205990.5|205900.5|206030|205900.5|205989.4|205845|4
1739147790000|2025-02-10 00:36:30|205997.4|205907.4|206001.3|205911.3|206006.2|205916.2|205997.4|205907.4|4
1739147820000|2025-02-10 00:37:00|206055|205853|206055|205853|206055|205853|206055|205853|1
1739147850000|2025-02-10 00:37:30|206000.6|205910.6|206002.2|205912.2|206002.2|205912.2|206000.6|205910.6|2
1739147880000|2025-02-10 00:38:00|206084.8|205830.6|206093.9|205833.2|206093.9|205833.2|206084.8|205830.6|2
1739147890000|2025-02-10 00:38:10|206090.5|205837.1|206020|205930|206090.5|205936.2|206019.4|205837.1|4
1739147920000|2025-02-10 00:38:40|206025.4|205935.4|206020.4|205930.4|206025.4|205935.4|206020.4|205930.4|2
1739147930000|2025-02-10 00:38:50|206009.9|205919.9|206010.4|205920.4|206011.8|205921.8|206004.6|205914.6|4
1739147970000|2025-02-10 00:39:30|206047|205885|206047|205885|206047|205885|206047|205885|1
1739147990000|2025-02-10 00:39:50|206012.1|205922.1|206011.6|205921.6|206012.1|205922.1|206011.6|205921.6|2
1739148020000|2025-02-10 00:40:20|206044|205885|205994.2|205904.2|206044|205904.2|205988.5|205885|3
1739148030000|2025-02-10 00:40:30|205998.6|205908.6|205998.6|205908.6|205998.6|205908.6|205998.6|205908.6|1
1739148040000|2025-02-10 00:40:40|205989.8|205899.8|205994.8|205904.8|205994.8|205904.8|205989.8|205899.8|2
1739148060000|2025-02-10 00:41:00|205986.4|205896.4|205974.3|205884.3|205986.4|205896.4|205967.9|205877.9|3
1739148070000|2025-02-10 00:41:10|205967.3|205877.3|205972.7|205882.7|205973.2|205883.2|205965.5|205875.5|4
1739148080000|2025-02-10 00:41:20|205984.6|205894.6|205982.3|205892.3|205996.8|205906.8|205982.3|205892.3|4
1739148090000|2025-02-10 00:41:30|205981.3|205891.3|205981.3|205891.3|205981.3|205891.3|205981.3|205891.3|1
1739148110000|2025-02-10 00:41:50|205980|205890|205980|205890|205980|205890|205980|205890|1
1739148120000|2025-02-10 00:42:00|206025|205836|206025|205835|206025|205836|206024|205835|4
1739148130000|2025-02-10 00:42:10|206024|205879.8|205971.6|205881.6|206025|205881.6|205964.2|205874.2|6
1739148140000|2025-02-10 00:42:20|205978.1|205888.1|205978.7|205888.7|205978.9|205888.9|205978.1|205888.1|3
1739148150000|2025-02-10 00:42:30|205979.2|205889.2|205975.4|205885.4|205979.2|205889.2|205971.2|205881.2|3
1739148160000|2025-02-10 00:42:40|205975.9|205885.9|205973.9|205883.9|205975.9|205885.9|205967.8|205877.8|5
1739148170000|2025-02-10 00:42:50|205969.4|205879.4|205973.6|205883.6|205973.6|205883.6|205967.6|205877.6|3
1739148210000|2025-02-10 00:43:30|206017|205835|205973|205883|206017|205883|205965.3|205835|3
1739148220000|2025-02-10 00:43:40|205978.2|205888.2|205980.6|205890.6|205980.6|205890.6|205978.2|205888.2|3
1739148260000|2025-02-10 00:44:20|206025|205842|206025|205842|206057.4|205842|206025|205831.9|4
1739148270000|2025-02-10 00:44:30|205979.2|205889.2|205979.2|205889.2|205979.2|205889.2|205979.2|205889.2|1
1739148280000|2025-02-10 00:44:40|205979.4|205889.4|205983.9|205893.9|205997.5|205907.5|205979.4|205889.4|5
1739148300000|2025-02-10 00:45:00|205990|205900|206003|205913|206003|205913|205990|205900|2
1739148310000|2025-02-10 00:45:10|205996.5|205906.5|206029.8|205939.8|206029.8|205939.8|205996.5|205906.5|6
1739148350000|2025-02-10 00:45:50|206081|205885|206027.7|205937.7|206081|205937.7|206022.4|205885|4
1739148390000|2025-02-10 00:46:30|206110.8|205866.2|206019.5|205929.5|206110.8|205929.5|205986.1|205866.2|6
1739148400000|2025-02-10 00:46:40|206015.1|205925.1|206018.4|205928.4|206018.4|205928.4|206015.1|205925.1|2
1739148410000|2025-02-10 00:46:50|206025.4|205935.4|206019.2|205929.2|206025.4|205935.4|206019.2|205929.2|2
1739148420000|2025-02-10 00:47:00|206026.1|205936.1|206035.6|205945.6|206035.6|205945.6|206026.1|205936.1|4
1739148430000|2025-02-10 00:47:10|206041.7|205951.7|206042.9|205952.9|206042.9|205952.9|206041.7|205951.7|2
1739148460000|2025-02-10 00:47:40|206095|205892|206111.8|205885.5|206111.8|205892|206095|205885.5|2
1739148470000|2025-02-10 00:47:50|206111.7|205885.8|206111.7|205885.8|206111.7|205885.8|206111.7|205885.8|1
1739148480000|2025-02-10 00:48:00|206143|205885.9|206143|205874.6|206143|205885.9|206143|205874.6|2
1739148490000|2025-02-10 00:48:10|206111|205886.9|206040.3|205950.3|206111|205950.3|206040.3|205886.9|2
1739148500000|2025-02-10 00:48:20|206047|205957|206058.9|205968.9|206064.5|205974.5|206047|205957|3
1739148510000|2025-02-10 00:48:30|206048.1|205958.1|206048.1|205958.1|206048.1|205958.1|206048.1|205958.1|1
1739148530000|2025-02-10 00:48:50|206055.1|205965.1|206048.1|205958.1|206055.1|205965.1|206048.1|205958.1|2
1739148560000|2025-02-10 00:49:20|206095|205898|206095|205908|206095|205908|206095|205898|2
1739148580000|2025-02-10 00:49:40|206047.9|205957.9|206047.9|205957.9|206047.9|205957.9|206047.9|205957.9|1
1739148610000|2025-02-10 00:50:10|206048.6|205958.6|206040.8|205950.8|206048.6|205958.6|206040.8|205950.8|3
1739148620000|2025-02-10 00:50:20|206048.8|205958.8|206048.8|205958.8|206048.8|205958.8|206048.8|205958.8|1
1739148630000|2025-02-10 00:50:30|206050.8|205960.8|206046|205956|206050.8|205960.8|206046|205956|2
1739148640000|2025-02-10 00:50:40|206044|205954|206044|205954|206044|205954|206044|205954|1
1739148660000|2025-02-10 00:51:00|206095|205893|206029.3|205939.3|206095|205947|206029.3|205893|3
1739148670000|2025-02-10 00:51:10|206029.8|205939.8|206026|205936|206029.8|205939.8|206026|205936|2
1739148700000|2025-02-10 00:51:40|206075|205885|206075|205885|206075|205885|206075|205885|1
1739148720000|2025-02-10 00:52:00|206024.4|205934.4|206024.4|205934.4|206024.4|205934.4|206024.4|205934.4|1
1739148740000|2025-02-10 00:52:20|206016.9|205926.9|206014.5|205924.5|206016.9|205926.9|206009.9|205919.9|4
1739148770000|2025-02-10 00:52:50|206060|205885|206071|205885|206071|205885|206060|205885|2
1739148780000|2025-02-10 00:53:00|206070||206070||206070||206070||1
1739148790000|2025-02-10 00:53:10|206020.8|205930.8|206020.8|205930.8|206020.8|205930.8|206020.8|205930.8|1
1739148830000|2025-02-10 00:53:50|206070|205885|206070|205885|206070|205885|206070|205885|1
1739148840000|2025-02-10 00:54:00|206074|205931.1|206021.1|205931.1|206074|205931.1|206021.1|205931.1|2
1739148850000|2025-02-10 00:54:10|206026.8|205936.8|206027|205937|206027|205937|206026.8|205936.8|2
1739148870000|2025-02-10 00:54:30|206021|205931|206021|205931|206021|205931|206021|205931|1
1739148890000|2025-02-10 00:54:50|206020.7|205930.7|206020.7|205930.7|206020.7|205930.7|206020.7|205930.7|1
1739148900000|2025-02-10 00:55:00|206012.1|205922.1|206018.9|205928.9|206018.9|205928.9|206009.7|205919.7|6
1739148910000|2025-02-10 00:55:10|206024.3|205934.3|206032.9|205942.9|206032.9|205942.9|206024.3|205934.3|2
1739148920000|2025-02-10 00:55:20|206024.3|205934.3|206024.3|205934.3|206024.3|205934.3|206024.3|205934.3|1
1739148940000|2025-02-10 00:55:40|206070|205885|206070|205885|206070|205885|206070|205885|1
1739148960000|2025-02-10 00:56:00|206012.7|205922.7|206016.4|205926.4|206016.4|205926.4|206012.7|205922.7|2
1739148970000|2025-02-10 00:56:10|206018.8|205928.8|206018.8|205928.8|206018.8|205928.8|206018.8|205928.8|1
1739148980000|2025-02-10 00:56:20|206012|205922|206016.8|205926.8|206016.8|205926.8|206011.5|205921.5|3
1739149020000|2025-02-10 00:57:00|206067|205885|206067|205885|206067|205885|206067|205885|1
1739149040000|2025-02-10 00:57:20|206016.6|205926.6|206015.3|205925.3|206016.6|205926.6|206015.3|205925.3|2
1739149050000|2025-02-10 00:57:30|206019.5|205929.5|206021.3|205931.3|206021.3|205931.3|206019.5|205929.5|2
1739149080000|2025-02-10 00:58:00|206015.3|205925.3|206019.6|205929.6|206019.6|205929.6|206013.8|205923.8|3
1739149120000|2025-02-10 00:58:40|206010.6|205920.6|206016.3|205926.3|206016.3|205926.3|206010.1|205920.1|3
1739149140000|2025-02-10 00:59:00|206008.5|205918.5|206006.6|205916.6|206008.5|205918.5|206001|205911|3
1739149150000|2025-02-10 00:59:10|206006.3|205916.3|206012.3|205922.3|206012.3|205922.3|206006.3|205916.3|3
1739149190000|2025-02-10 00:59:50|206058|205885|206058|205885|206058|205885|206058|205885|1
1739149200000|2025-02-10 01:00:00|206006.4|205916.4|205975.9|205885.9|206006.4|205916.4|205970.7|205880.7|5
1739149210000|2025-02-10 01:00:10|205976.4|205886.4|205976.4|205886.4|205976.4|205886.4|205976.4|205886.4|1
1739149220000|2025-02-10 01:00:20|205971.1|205881.1|205975.4|205885.4|205975.9|205885.9|205971.1|205881.1|3
1739149240000|2025-02-10 01:00:40|205968.4|205878.4|205974.5|205884.5|205974.5|205884.5|205968.4|205878.4|2
1739149260000|2025-02-10 01:01:00|205969.1|205879.1|205976.4|205886.4|205976.4|205886.4|205969.1|205879.1|3
1739149270000|2025-02-10 01:01:10|205970.8|205880.8|205972.4|205882.4|205979.7|205889.7|205970.8|205880.8|5
1739149280000|2025-02-10 01:01:20|205979.3|205889.3|205978.9|205888.9|205979.3|205889.3|205972.6|205882.6|3
1739149290000|2025-02-10 01:01:30|205970|205880|205974|205884|205975.1|205885.1|205967.2|205877.2|4
1739149320000|2025-02-10 01:02:00|205965.5|205875.5|205974.7|205884.7|205974.7|205884.7|205965.5|205875.5|2
1739149330000|2025-02-10 01:02:10|205972.3|205882.3|205972.3|205882.3|205972.3|205882.3|205972.3|205882.3|1
1739149350000|2025-02-10 01:02:30|205973.7|205883.7|205973.7|205883.7|205973.7|205883.7|205973.7|205883.7|1
1739149360000|2025-02-10 01:02:40|206018|205845|206018|205845|206018|205845|206018|205845|1
1739149370000|2025-02-10 01:02:50|205968.2|205878.2|205976.2|205886.2|205976.2|205886.2|205968.2|205878.2|2
1739149410000|2025-02-10 01:03:30|206018|205845|206019|205845|206019|205845|206018|205845|2
1739149420000|2025-02-10 01:03:40|205975.4|205885.4|205975.4|205885.4|205975.4|205885.4|205975.4|205885.4|1
1739149430000|2025-02-10 01:03:50|205968.3|205878.3|205960.3|205870.3|205968.3|205878.3|205945.3|205855.3|4
1739149440000|2025-02-10 01:04:00|205953.4|205863.4|205942.3|205852.3|205961.3|205871.3|205942.3|205852.3|6
1739149450000|2025-02-10 01:04:10|205939.3|205849.3|205943.7|205853.7|205943.7|205853.7|205939.3|205849.3|2
1739149460000|2025-02-10 01:04:20|205938.7|205848.7|205938.7|205848.7|205938.7|205848.7|205938.7|205848.7|1
1739149490000|2025-02-10 01:04:50|205934.4|205844.4|205940.3|205850.3|205940.3|205850.3|205934.4|205844.4|2
1739149510000|2025-02-10 01:05:10|205948.5|205858.5|205940.3|205850.3|205948.5|205858.5|205940.3|205850.3|2
1739149530000|2025-02-10 01:05:30|205982|205805|205937|205847|205982|205847|205932.4|205805|3
1739149540000|2025-02-10 01:05:40|205941.6|205851.6|205950.1|205860.1|205950.1|205860.1|205941.6|205851.6|2
1739149560000|2025-02-10 01:06:00|205941.6|205851.6|205941.6|205851.6|205941.6|205851.6|205941.6|205851.6|1
1739149570000|2025-02-10 01:06:10|205982|205805|205982|205805|205982|205805|205982|205805|1
1739149590000|2025-02-10 01:06:30|205947.7|205857.7|205947.7|205857.7|205947.7|205857.7|205947.7|205857.7|1
1739149600000|2025-02-10 01:06:40|205939.7|205849.7|205935.2|205845.2|205939.7|205849.7|205935.2|205845.2|2
1739149630000|2025-02-10 01:07:10|205942.1|205852.1|205953.4|205863.4|205958.9|205868.9|205942.1|205852.1|4
1739149650000|2025-02-10 01:07:30|205985|205810.2|205985|205810.2|205985|205810.2|205985|205810.2|1
1739149660000|2025-02-10 01:07:40||205810.3||205810.3||205810.3||205810.3|1
1739149670000|2025-02-10 01:07:50||205809.5||205809.9||205809.9||205809.5|2
1739149680000|2025-02-10 01:08:00||205809.8||205810.5||205810.9||205809.8|4
1739149710000|2025-02-10 01:08:30|205988|205810.9|205988|205810.9|205988|205810.9|205988|205810.9|1
1739149730000|2025-02-10 01:08:50|205987||205987||205988||205987||3
1739149740000|2025-02-10 01:09:00|205985||205982||205985||205982||2
1739149750000|2025-02-10 01:09:10|205989||205985||205989||205985||2
1739149760000|2025-02-10 01:09:20|205986.5|205807.9|205986.5|205807.9|205986.5|205807.9|205986.5|205807.9|1
1739149780000|2025-02-10 01:09:40|205984.9||205984||205984.9||205984||2
1739149800000|2025-02-10 01:10:00|205982||205982||205982||205982||1
1739149820000|2025-02-10 01:10:20|205983.1|205805.4|205983.1|205805.4|205983.1|205805.4|205983.1|205805.4|1
1739149850000|2025-02-10 01:10:50|205982||205982||205982||205982||1
1739149860000|2025-02-10 01:11:00||205805||205805||205805||205805|1
1739149870000|2025-02-10 01:11:10|205975.8|205798|205953|205800.1|205982.6|205805|205953|205798|5
1739149900000|2025-02-10 01:11:40|205917.6|205827.6|205953|205800.1|205953|205827.6|205917.6|205800.1|2
1739149910000|2025-02-10 01:11:50|205920|205830|205956.6|205805.3|205956.6|205830.2|205920|205805.3|3
1739149920000|2025-02-10 01:12:00||205806||205805.3||205806||205805.3|2
1739149940000|2025-02-10 01:12:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1739149970000|2025-02-10 01:12:50|205924.2|205834.2|205953.4|205802.2|205953.4|205834.2|205924.2|205802.2|4
1739150000000|2025-02-10 01:13:20|205920|205830|205977.9|205803.6|205982|205830|205920|205795|3
1739150030000|2025-02-10 01:13:50|205982|205795|205982|205795|205982|205795|205982|205795|1
1739150050000|2025-02-10 01:14:10|205974.8|205800.5|205974.8|205800.5|205974.8|205800.5|205974.8|205800.5|1
1739150060000|2025-02-10 01:14:20|205981.9|205808.3|205981.9|205808.3|205981.9|205808.3|205981.9|205808.3|1
1739150080000|2025-02-10 01:14:40|205973.3|205799.8|205973.3|205799.8|205973.3|205799.8|205973.3|205799.8|1
1739150090000|2025-02-10 01:14:50|205973.7||205973.7||205973.7||205973.7||1
1739150100000|2025-02-10 01:15:00|205982.5|205808.7|205982.5|205808.7|205982.5|205808.7|205982.5|205808.7|1
1739150130000|2025-02-10 01:15:30|205983|205795|205983|205795|205983|205795|205983|205795|1
1739150150000|2025-02-10 01:15:50|205985|205803.1|205977.6|205803.1|205985|205803.1|205977.6|205803.1|2
1739150190000|2025-02-10 01:16:30|205985|205795|205985|205795|205985|205795|205985|205795|1
1739150210000|2025-02-10 01:16:50|205979.2|205804.7|205978.9|205804.7|205979.2|205804.7|205978.9|205804.7|2
1739150220000|2025-02-10 01:17:00|205979.1|205807.3|205965|205799.7|205979.1|205808|205965|205797.9|4
1739150230000|2025-02-10 01:17:10|205961|205801.4|205965|205799.7|205965|205801.4|205961|205799.7|2
1739150260000|2025-02-10 01:17:40|205969|205805|205969|205805|205969|205805|205969|205805|1
1739150270000|2025-02-10 01:17:50|205967.4|205802|205967.4|205802|205967.4|205802|205967.4|205802|1
1739150280000|2025-02-10 01:18:00|205965.8||205965.8||205965.8||205965.8||1
1739150310000|2025-02-10 01:18:30|205966|205805|205960.2|205796.3|205966|205805|205960.2|205796.3|2
1739150330000|2025-02-10 01:18:50|205954.5|205787.7|205954.5|205787.7|205954.5|205787.7|205954.5|205787.7|1
1739150340000|2025-02-10 01:19:00|205966|205805|205966|205805|205966|205805|205966|205805|1
1739150360000|2025-02-10 01:19:20|205961|205798.3|205965.6|205801.7|205965.6|205802.8|205957.9|205798.3|5
1739150370000|2025-02-10 01:19:30|205962.4|205802.8|205962.4|205802.8|205962.4|205802.8|205962.4|205802.8|1
1739150380000|2025-02-10 01:19:40|205957.1|205823.2|205913.2|205823.2|205957.1|205823.2|205913.2|205823.2|2
1739150390000|2025-02-10 01:19:50|205917.3|205827.3|205917.3|205827.3|205917.3|205827.3|205917.3|205827.3|1
1739150410000|2025-02-10 01:20:10|205951.3|205799.9|205918.6|205828.6|205951.3|205828.6|205918.6|205799.9|2
1739150420000|2025-02-10 01:20:20|205920|205830|205919.2|205829.2|205923|205833|205919.2|205829.2|3
1739150430000|2025-02-10 01:20:30|205924.8|205834.8|205924.8|205834.8|205924.8|205834.8|205924.8|205834.8|1
1739150440000|2025-02-10 01:20:40|205915.6|205825.6|205919.9|205829.9|205919.9|205829.9|205915.3|205825.3|4
1739150480000|2025-02-10 01:21:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1739150500000|2025-02-10 01:21:40|205921.2|205831.2|205921.2|205831.2|205921.2|205831.2|205921.2|205831.2|1
1739150520000|2025-02-10 01:22:00|205926.2|205836.2|205926.5|205836.5|205928.7|205838.7|205926.2|205836.2|3
1739150530000|2025-02-10 01:22:10|205930.8|205840.8|206047.6|205957.6|206047.6|205957.6|205930.8|205840.8|6
1739150540000|2025-02-10 01:22:20|206048.3|205958.3|206049.9|205959.9|206049.9|205959.9|206048.3|205958.3|2
1739150580000|2025-02-10 01:23:00|206050|205960|206006.5|205916.5|206050|205960|205995.1|205885.3|11
1739150600000|2025-02-10 01:23:20|206001.7|205911.7|206006.3|205916.3|206006.3|205916.3|205998.9|205908.9|4
1739150610000|2025-02-10 01:23:30|206005.1|205915.1|205986.3|205896.3|206005.1|205915.1|205986.3|205896.3|2
1739150670000|2025-02-10 01:24:30|206028|205855|205989.4|205899.4|206028|205900.1|205989.4|205855|3
1739150700000|2025-02-10 01:25:00|206024|205855|206024|205855|206024|205855|206024|205855|1
1739150720000|2025-02-10 01:25:20|205989.8|205899.8|205989.8|205899.8|205989.8|205899.8|205989.8|205899.8|1
1739150730000|2025-02-10 01:25:30|205996.5|205906.5|206015.4|205925.4|206015.4|205925.4|205996.5|205906.5|6
1739150740000|2025-02-10 01:25:40|206013.3|205923.3|206005.7|205915.7|206013.3|205923.3|206005.7|205915.7|2
1739150770000|2025-02-10 01:26:10|206091.4|205837.8|206091.4|205837.8|206091.4|205837.8|206091.4|205837.8|1
1739150780000|2025-02-10 01:26:20|206087|205836.6|206025.5|205935.5|206093.5|205935.5|206018.8|205834.8|6
1739150790000|2025-02-10 01:26:30|206026.2|205936.2|206028.2|205938.2|206028.2|205938.2|206021|205931|4
1739150800000|2025-02-10 01:26:40|206027.2|205937.2|206028.9|205938.9|206028.9|205938.9|206027.2|205937.2|3
1739150810000|2025-02-10 01:26:50|206027.5|205937.5|206027.5|205937.5|206027.5|205937.5|206027.5|205937.5|1
1739150820000|2025-02-10 01:27:00|206028.2|205938.2|206075|205898|206075|205938.2|206027.7|205895|4
1739150830000|2025-02-10 01:27:10|206073|205895|206073|205895|206073|205895|206073|205895|2
1739150850000|2025-02-10 01:27:30|206029.3|205939.3|206030.2|205940.2|206030.2|205940.2|206024.5|205934.5|5
1739150860000|2025-02-10 01:27:40|206029.7|205939.7|206029.2|205939.2|206029.7|205939.7|206029.2|205939.2|2
1739150880000|2025-02-10 01:28:00|206019.9|205929.9|206020.8|205930.8|206020.8|205930.8|206014.1|205924.1|4
1739150910000|2025-02-10 01:28:30|206010.2|205920.2|206004|205914|206010.2|205920.2|206004|205914|2
1739150940000|2025-02-10 01:29:00|206003.8|205913.8|206003.8|205913.8|206003.8|205913.8|206003.8|205913.8|1
1739150950000|2025-02-10 01:29:10|205998.9|205908.9|206007.8|205917.8|206007.8|205917.8|205998.9|205908.9|2
1739150970000|2025-02-10 01:29:30|206002.7|205912.7|206002.7|205912.7|206002.7|205912.7|206002.7|205912.7|1
1739151000000|2025-02-10 01:30:00|206011.1|205921.1|206019.5|205929.5|206019.5|205929.5|206011.1|205921.1|4
1739151010000|2025-02-10 01:30:10|206027.1|205937.1|206033.4|205943.4|206037.8|205947.8|206027.1|205937.1|6
1739151020000|2025-02-10 01:30:20|206035.1|205945.1|206035.1|205945.1|206035.1|205945.1|206035.1|205945.1|1
1739151040000|2025-02-10 01:30:40|206045.8|205955.8|206062.8|205972.8|206066.2|205976.2|206045.8|205955.8|3
1739151060000|2025-02-10 01:31:00|206070.8|205980.8|206063.8|205973.8|206070.8|205980.8|206063.8|205973.8|2
1739151070000|2025-02-10 01:31:10|206054.5|205964.5|206034.7|205944.7|206054.5|205964.5|206034.7|205944.7|6
1739151080000|2025-02-10 01:31:20|206030.8|205940.8|206036|205946|206036|205946|206030.8|205940.8|2
1739151090000|2025-02-10 01:31:30|206031.5|205941.5|206031.5|205941.5|206031.5|205941.5|206031.5|205941.5|1
1739151100000|2025-02-10 01:31:40|206023.8|205933.8|206030.1|205940.1|206030.1|205940.1|206023.8|205933.8|2
1739151120000|2025-02-10 01:32:00|206024.1|205934.1|206014.5|205924.5|206024.1|205934.1|206008.3|205918.3|3
1739151140000|2025-02-10 01:32:20|206012.4|205922.4|205991.2|205901.2|206012.4|205922.4|205991.2|205901.2|4
1739151150000|2025-02-10 01:32:30|205998.5|205908.5|205993.2|205903.2|206000.7|205910.7|205993.2|205903.2|7
1739151160000|2025-02-10 01:32:40|205998.5|205908.5|205995.9|205905.9|205999.6|205909.6|205993.7|205903.7|4
1739151190000|2025-02-10 01:33:10|205996.1|205906.1|205996.1|205906.1|205996.1|205906.1|205996.1|205906.1|1
1739151210000|2025-02-10 01:33:30|205995.9|205905.9|205996.1|205906.1|205996.1|205906.1|205995.9|205905.9|2
1739151220000|2025-02-10 01:33:40|205994.8|205904.8|205991.9|205901.9|205994.8|205904.8|205991.9|205901.9|4
1739151230000|2025-02-10 01:33:50|206023|205855|206023|205855|206023|205855|206023|205855|1
1739151240000|2025-02-10 01:34:00|205985.8|205895.8|205984.9|205894.9|205986.5|205896.5|205979.2|205889.2|7
1739151250000|2025-02-10 01:34:10|205984.1|205894.1|205984.1|205894.1|205984.1|205894.1|205984.1|205894.1|1
1739151270000|2025-02-10 01:34:30|205984.9|205894.9|206026|205855|206026|205894.9|205984.9|205855|2
1739151300000|2025-02-10 01:35:00|205986.8|205896.8|205980.8|205890.8|205986.8|205896.8|205980.8|205890.8|3
1739151310000|2025-02-10 01:35:10|205985.9|205895.9|205985.9|205895.9|205985.9|205895.9|205985.9|205895.9|1
1739151320000|2025-02-10 01:35:20|205979.9|205889.9|205984.5|205894.5|205984.5|205894.5|205979.9|205889.9|2
1739151340000|2025-02-10 01:35:40|205985.2|205895.2|205985.2|205895.2|205985.2|205895.2|205985.2|205895.2|1
1739151350000|2025-02-10 01:35:50|206026|205855|206026|205855|206026|205855|206026|205855|1
1739151360000|2025-02-10 01:36:00|206021|205889.4|205983.8|205893.8|206021|205893.8|205979.4|205889.4|3
1739151400000|2025-02-10 01:36:40|206021|205855|205983.8|205893.8|206021|205893.8|205983.8|205855|2
1739151420000|2025-02-10 01:37:00|205983.6|205893.6|205983.6|205893.6|205983.6|205893.6|205983.6|205893.6|1
1739151430000|2025-02-10 01:37:10|206020|205855|206020|205855|206020|205855|206020|205855|1
1739151450000|2025-02-10 01:37:30|206028|205898.2|205988.2|205898.2|206028|205898.2|205988.2|205898.2|2
1739151490000|2025-02-10 01:38:10|206028|205855|206028|205855|206028|205855|206028|205855|1
1739151500000|2025-02-10 01:38:20|206035|205910.3|205998.2|205908.2|206035|205910.3|205996.1|205906.1|5
1739151510000|2025-02-10 01:38:30|205996.8|205906.8|205996.8|205906.8|205996.8|205906.8|205996.8|205906.8|1
1739151520000|2025-02-10 01:38:40|206008.6|205918.6|206008.6|205918.6|206008.6|205918.6|206008.6|205918.6|1
1739151530000|2025-02-10 01:38:50|206057.6|205967.6|206053.1|205963.1|206057.6|205967.6|206053.1|205963.1|2
1739151560000|2025-02-10 01:39:20|206085|205935|206085|205935|206085|205935|206085|205935|1
1739151580000|2025-02-10 01:39:40|206064.2|205974.2|206076.4|205986.4|206076.4|205986.4|206064.2|205974.2|2
1739151600000|2025-02-10 01:40:00|206083.2|205993.2|206092.6|206002.6|206092.6|206002.6|206083.2|205993.2|2
1739151620000|2025-02-10 01:40:20|206088.1|205998.1|206088.1|205998.1|206088.1|205998.1|206088.1|205998.1|1
1739151630000|2025-02-10 01:40:30|206083.8|205993.8|206083|205993|206088.4|205998.4|206083|205993|3
1739151640000|2025-02-10 01:40:40|206087.4|205997.4|206087.4|205997.4|206087.4|205997.4|206087.4|205997.4|1
1739151650000|2025-02-10 01:40:50|206081.6|205991.6|206077.5|205987.5|206083.7|205993.7|206074.9|205984.9|6
1739151670000|2025-02-10 01:41:10|206075.6|205985.6|206075.6|205985.6|206075.6|205985.6|206075.1|205985.1|3
1739151680000|2025-02-10 01:41:20|206071.1|205981.1|206071.1|205981.1|206071.1|205981.1|206071.1|205981.1|1
1739151710000|2025-02-10 01:41:50|206060.7|205970.7|206044.3|205954.3|206060.7|205970.7|206037.7|205947.7|6
1739151720000|2025-02-10 01:42:00|206046|205956|206024.2|205934.2|206046|205956|206024.2|205934.2|16
1739151730000|2025-02-10 01:42:10|206028|205938|206006|205916|206028|205938|206006|205916|2
1739151740000|2025-02-10 01:42:20|206010.3|205920.3|206052.6|205962.6|206052.6|205962.6|206010.3|205920.3|2
1739151780000|2025-02-10 01:43:00|206050|205960|206050|205960|206050|205960|206050|205960|1
1739151800000|2025-02-10 01:43:20|206052.4|205962.4|206043.1|205953.1|206052.4|205962.4|206041.4|205951.4|10
1739151810000|2025-02-10 01:43:30|206048.1|205958.1|206046.1|205956.1|206048.1|205958.1|206037.7|205947.7|5
1739151820000|2025-02-10 01:43:40|206050.6|205960.6|206055.5|205965.5|206055.5|205965.5|206050.6|205960.6|2
1739151840000|2025-02-10 01:44:00|206050.3|205960.3|206048.6|205958.6|206050.3|205960.3|206043.6|205953.6|3
1739151880000|2025-02-10 01:44:40|206050|205960|206050|205960|206050|205960|206050|205960|1
1739151890000|2025-02-10 01:44:50|206044|205954|206047.6|205957.6|206048.4|205958.4|206043.6|205953.6|5
1739151900000|2025-02-10 01:45:00|206055.1|205965.1|206073.4|205983.4|206073.4|205983.4|206055.1|205965.1|5
1739151910000|2025-02-10 01:45:10|206065.2|205975.2|206059.3|205969.3|206065.2|205975.2|206059.3|205969.3|2
1739151920000|2025-02-10 01:45:20|206065.2|205975.2|206058.8|205968.8|206065.2|205975.2|206058.8|205968.8|2
1739151930000|2025-02-10 01:45:30|206066|205976|206059.6|205969.6|206066|205976|206059.6|205969.6|2
1739151960000|2025-02-10 01:46:00|206050|205960|206050|205960|206050|205960|206050|205960|1
1739151970000|2025-02-10 01:46:10|206054.6|205964.6|206054.6|205964.6|206054.6|205964.6|206054.6|205964.6|1
1739151990000|2025-02-10 01:46:30|206047.7|205957.7|206048.6|205958.6|206048.6|205958.6|206042.2|205952.2|3
1739152040000|2025-02-10 01:47:20|206053.6|205963.6|206053.6|205963.6|206053.6|205963.6|206053.6|205963.6|1
1739152080000|2025-02-10 01:48:00|206050|205960|206050|205960|206050|205960|206050|205960|1
1739152100000|2025-02-10 01:48:20|206049.2|205959.2|206049.2|205959.2|206049.2|205959.2|206049.2|205959.2|1
1739152120000|2025-02-10 01:48:40|206053.6|205963.6|206053.6|205963.6|206053.6|205963.6|206053.6|205963.6|1
1739152150000|2025-02-10 01:49:10|206050|205960|206050|205960|206050|205960|206050|205960|1
1739152170000|2025-02-10 01:49:30|206049.2|205959.2|206053.8|205963.8|206053.8|205963.8|206049.2|205959.2|2
1739152190000|2025-02-10 01:49:50|206049.2|205959.2|206049.2|205959.2|206049.2|205959.2|206049.2|205959.2|1
1739152220000|2025-02-10 01:50:20|206050|205960|206050|205960|206050|205960|206050|205960|1
1739152240000|2025-02-10 01:50:40|206044.6|205954.6|206043.6|205953.6|206044.6|205954.6|206032.5|205942.5|9
1739152260000|2025-02-10 01:51:00|206037.1|205947.1|206037.1|205947.1|206037.1|205947.1|206037.1|205947.1|1
1739152270000|2025-02-10 01:51:10|206029.6|205939.6|206036.6|205946.6|206036.6|205946.6|206029.6|205939.6|2
1739152290000|2025-02-10 01:51:30|206043.3|205953.3|206046.9|205956.9|206046.9|205956.9|206040|205950|3
1739152300000|2025-02-10 01:51:40|206046.1|205956.1|206026.2|205876|206046.1|205956.1|205994.1|205876|6
1739152330000|2025-02-10 01:52:10|205995.5|205905.5|205995.5|205905.5|205995.5|205905.5|205995.5|205905.5|1
1739152350000|2025-02-10 01:52:30|206026.2|205876|206026.2|205876|206026.2|205909.1|205999.1|205876|3
1739152360000|2025-02-10 01:52:40|205996.4|205906.4|205995.7|205905.7|206000.1|205910.1|205995.7|205905.7|4
1739152380000|2025-02-10 01:53:00|205995.6|205905.6|205995.6|205905.6|205995.6|205905.6|205995.6|205905.6|1
1739152390000|2025-02-10 01:53:10|206000|205910|206000|205910|206000|205910|206000|205910|1
1739152410000|2025-02-10 01:53:30|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|1
1739152420000|2025-02-10 01:53:40|206002.3|205912.3|205999.9|205909.9|206002.3|205912.3|205999.8|205909.8|3
1739152450000|2025-02-10 01:54:10|206000|205910|206000|205910|206000|205910|206000|205910|1
1739152460000|2025-02-10 01:54:20|205999.9|205909.9|205999.9|205909.9|205999.9|205909.9|205999.9|205909.9|1
1739152470000|2025-02-10 01:54:30|205995.9|205905.9|205999.8|205909.8|205999.8|205909.8|205995.9|205905.9|2
1739152490000|2025-02-10 01:54:50|206003.7|205913.7|206003.7|205913.7|206003.7|205913.7|206003.7|205913.7|1
1739152510000|2025-02-10 01:55:10|205996.7|205906.7|206000.6|205910.6|206000.6|205910.6|205996.7|205906.7|2
1739152530000|2025-02-10 01:55:30|206000.4|205910.4|206000.4|205910.4|206000.4|205910.4|206000.4|205910.4|1
1739152560000|2025-02-10 01:56:00|206000|205910|206000|205910|206000|205910|206000|205910|1
1739152580000|2025-02-10 01:56:20|205999.6|205909.6|205999.6|205909.6|205999.6|205909.6|205999.6|205909.6|1
1739152590000|2025-02-10 01:56:30|206001.9|205911.9|206023.8|205933.8|206023.8|205933.8|206001.9|205911.9|3
1739152610000|2025-02-10 01:56:50|206027.1|205937.1|206027.1|205937.1|206027.1|205937.1|206027.1|205937.1|1
1739152640000|2025-02-10 01:57:20|206025|205935|206025|205935|206025|205935|206025|205935|1
1739152670000|2025-02-10 01:57:50|206032.7|205942.7|206032.7|205942.7|206032.7|205942.7|206032.7|205942.7|1
1739152690000|2025-02-10 01:58:10|206027.6|205937.6|206027.6|205937.6|206027.6|205937.6|206027.6|205937.6|1
1739152700000|2025-02-10 01:58:20|206033.7|205943.7|206049.4|205959.4|206049.4|205959.4|206033.7|205943.7|2
1739152710000|2025-02-10 01:58:30|206050.6|205960.6|206071.5|205981.5|206071.5|205981.5|206050.6|205960.6|2
1739152720000|2025-02-10 01:58:40|206068|205978|206057.6|205967.6|206068|205978|206057.6|205967.6|2
1739152740000|2025-02-10 01:59:00|206053.4|205963.4|206051|205961|206053.4|205963.4|206051|205961|2
1739152760000|2025-02-10 01:59:20|206057|205967|206052.3|205962.3|206057|205967|206052.3|205962.3|2
1739152770000|2025-02-10 01:59:30|206042.8|205952.8|206039|205949|206042.8|205952.8|206039|205949|4
1739152790000|2025-02-10 01:59:50|206040.5|205950.5|206040.3|205950.3|206040.5|205950.5|206040.3|205950.3|2
1739152800000|2025-02-10 02:00:00|206075|205925|206047.7|205957.7|206075|205957.7|206045.2|205925|3
1739152810000|2025-02-10 02:00:10|206046.4|205956.4|206046.4|205956.4|206046.4|205956.4|206046.4|205956.4|1
1739152820000|2025-02-10 02:00:20|206047.7|205957.7|206049.2|205959.2|206049.2|205959.2|206045.2|205955.2|18
1739152830000|2025-02-10 02:00:30|206046.7|205956.7|206045.7|205955.7|206049.2|205959.2|206039.9|205949.9|13
1739152860000|2025-02-10 02:01:00|206046.3|205956.3|206049.6|205959.6|206049.6|205959.6|206046.3|205956.3|2
1739152890000|2025-02-10 02:01:30|206047.5|205957.5|206044.6|205954.6|206047.5|205957.5|206037.9|205947.9|3
1739152920000|2025-02-10 02:02:00|206045.5|205955.5|206047.5|205957.5|206075|205957.5|206045.5|205925|6
1739152940000|2025-02-10 02:02:20|206049.1|205959.1|206049.1|205959.1|206049.1|205959.1|206049.1|205959.1|1
1739152960000|2025-02-10 02:02:40|206043.6|205953.6|206041.4|205951.4|206043.6|205953.6|206041.4|205951.4|2
1739152970000|2025-02-10 02:02:50|206035.9|205945.9|206042.2|205952.2|206042.2|205952.2|206035.1|205945.1|4
1739152980000|2025-02-10 02:03:00|206043.1|205953.1|206042.8|205952.8|206043.1|205953.1|206036.1|205946.1|3
1739153000000|2025-02-10 02:03:20|206032.3|205942.3|206021.1|205931.1|206032.3|205942.3|206012.1|205922.1|6
1739153040000|2025-02-10 02:04:00|206118.9|205830.2|206118.9|205830.2|206118.9|205830.2|206118.9|205830.2|1
1739153050000|2025-02-10 02:04:10|206118.7|205830.3|206022.2|205932.2|206118.7|205932.2|206022.2|205830.3|2
1739153060000|2025-02-10 02:04:20|206022.3|205932.3|206023.8|205933.8|206023.8|205933.8|206022.3|205932.3|7
1739153080000|2025-02-10 02:04:40|206018.2|205928.2|206016.9|205926.9|206018.2|205928.2|206016.7|205926.7|3
1739153100000|2025-02-10 02:05:00|206022.9|205932.9|206023.7|205933.7|206023.7|205933.7|206022.9|205932.9|2
1739153130000|2025-02-10 02:05:30|206023.5|205933.5|206016.8|205926.8|206023.5|205933.5|206015.9|205925.9|4
1739153140000|2025-02-10 02:05:40|206015.4|205925.4|206015.1|205925.1|206015.4|205925.4|206015.1|205925.1|2
1739153160000|2025-02-10 02:06:00|206009.3|205919.3|205997.4|205907.4|206009.3|205919.3|205997.4|205907.4|2
1739153170000|2025-02-10 02:06:10|206000.2|205910.2|205997.6|205907.6|206000.2|205910.2|205997.6|205907.6|2
1739153180000|2025-02-10 02:06:20|205996.8|205906.8|205986.5|205896.5|205996.8|205906.8|205986.4|205896.4|3
1739153200000|2025-02-10 02:06:40|205986.4|205896.4|205986.4|205896.4|205986.4|205896.4|205986.4|205896.4|1
1739153210000|2025-02-10 02:06:50|206024|205855|205981.3|205891.3|206025|205891.3|205981.3|205855|3
1739153220000|2025-02-10 02:07:00|205972.8|205882.8|205955.7|205865.7|205972.8|205882.8|205955.7|205865.7|2
1739153230000|2025-02-10 02:07:10|205963.1|205873.1|205969.1|205879.1|205969.1|205879.1|205963.1|205873.1|2
1739153240000|2025-02-10 02:07:20|205973.2|205883.2|205988|205898|205988|205898|205973.2|205883.2|2
1739153250000|2025-02-10 02:07:30|205987.8|205897.8|205983|205893|205988|205898|205983|205893|3
1739153270000|2025-02-10 02:07:50|205982.8|205892.8|205983|205893|205983|205893|205982.8|205892.8|2
1739153280000|2025-02-10 02:08:00|205982.8|205892.8|206024|205855|206024|205892.8|205982.8|205855|2
1739153300000|2025-02-10 02:08:20|206025|205894.3|205984.3|205894.3|206025|205894.3|205984.3|205894.3|2
1739153330000|2025-02-10 02:08:50|205975.4|205885.4|205963.6|205873.6|205975.4|205885.4|205963.6|205873.6|2
1739153340000|2025-02-10 02:09:00|205958|205868|205954|205864|205958|205868|205954|205864|2
1739153350000|2025-02-10 02:09:10|205961|205871|205963.3|205873.3|205963.3|205873.3|205961|205871|2
1739153360000|2025-02-10 02:09:20|206012.9|205825.8|206012.9|205825.8|206012.9|205825.8|206012.9|205825.8|1
1739153370000|2025-02-10 02:09:30|205965.1|205875.1|205965.1|205875.1|205965.1|205875.1|205965.1|205875.1|1
1739153390000|2025-02-10 02:09:50|205969.1|205879.1|205968.2|205878.2|205969.1|205879.1|205968.2|205878.2|2
1739153410000|2025-02-10 02:10:10|205972.4|205882.4|205987.1|205897.1|205987.1|205897.1|205968.6|205878.6|4
1739153420000|2025-02-10 02:10:20|205997.3|205907.3|205992.1|205902.1|205997.3|205907.3|205992.1|205902.1|2
1739153430000|2025-02-10 02:10:30|205991.9|205901.9|205991.9|205901.9|205991.9|205901.9|205991.9|205901.9|1
1739153440000|2025-02-10 02:10:40|205992.1|205902.1|205992.1|205902.1|205992.1|205902.1|205992.1|205902.1|1
1739153460000|2025-02-10 02:11:00|206000|205910|205999.5|205909.5|206000|205910|205999.5|205909.5|2
1739153470000|2025-02-10 02:11:10|205996.2|205906.2|205996.2|205906.2|205996.2|205906.2|205996.2|205906.2|1
1739153480000|2025-02-10 02:11:20|205996.3|205906.3|206001.4|205911.4|206001.4|205911.4|205996.3|205906.3|2
1739153490000|2025-02-10 02:11:30|206009.4|205919.4|206001.4|205911.4|206009.4|205919.4|206001.4|205911.4|3
1739153500000|2025-02-10 02:11:40|206009.4|205919.4|206001.5|205911.5|206009.4|205919.4|206001.5|205911.5|2
1739153530000|2025-02-10 02:12:10|206000|205910|206001.6|205911.6|206001.6|205911.6|206000|205910|2
1739153540000|2025-02-10 02:12:20|206001.4|205911.4|206001.4|205911.4|206001.4|205911.4|206001.4|205911.4|1
1739153550000|2025-02-10 02:12:30|206009.1|205919.1|206001.6|205911.6|206009.1|205919.1|206001.6|205911.6|2
1739153560000|2025-02-10 02:12:40|206009.9|205919.9|206002.8|205912.8|206022.7|205932.7|206002.8|205912.8|3
1739153590000|2025-02-10 02:13:10|206000|205910|206000|205910|206000|205910|206000|205910|1
1739153610000|2025-02-10 02:13:30|206002.8|205912.8|206002.8|205912.8|206002.8|205912.8|206002.8|205912.8|1
1739153640000|2025-02-10 02:14:00|205991.9|205901.9|205952.7|205862.7|205991.9|205901.9|205948.9|205858.9|7
1739153650000|2025-02-10 02:14:10|205949.4|205859.4|205947.8|205857.8|205949.4|205859.4|205947.8|205857.8|2
1739153680000|2025-02-10 02:14:40|205947.1|205857.1|205947.1|205857.1|205947.1|205857.1|205947.1|205857.1|1
1739153690000|2025-02-10 02:14:50|205946.8|205856.8|205947.1|205857.1|205947.1|205857.1|205946.8|205856.8|2
1739153700000|2025-02-10 02:15:00|205941.3|205851.3|205935|205845|205941.3|205851.3|205927.3|205837.3|4
1739153710000|2025-02-10 02:15:10|205928.3|205838.3|205928.5|205838.5|205936.9|205846.9|205928.3|205838.3|4
1739153720000|2025-02-10 02:15:20|205935.1|205845.1|205929.2|205839.2|205937|205847|205929.2|205839.2|4
1739153730000|2025-02-10 02:15:30|205935.7|205845.7|205928.4|205838.4|205935.7|205845.7|205928.4|205838.4|2
1739153740000|2025-02-10 02:15:40|205934.8|205844.8|205945.4|205855.4|205951.9|205861.9|205928.6|205838.6|5
1739153750000|2025-02-10 02:15:50|205941.5|205851.5|205938.6|205848.6|205941.5|205851.5|205938.6|205848.6|2
1739153790000|2025-02-10 02:16:30|205936.5|205846.5|205948.7|205858.7|205948.7|205858.7|205936.4|205846.4|6
1739153800000|2025-02-10 02:16:40|205944.2|205854.2|205944.2|205854.2|205944.2|205854.2|205944.2|205854.2|1
1739153820000|2025-02-10 02:17:00|205953.8|205863.8|205963.2|205873.2|205966.6|205876.6|205953.8|205863.8|3
1739153860000|2025-02-10 02:17:40|206073.6|205793.5|206073.6|205793.5|206073.6|205793.5|206073.6|205793.5|1
1739153880000|2025-02-10 02:18:00|205966.2|205876.2|205963.1|205873.1|205966.2|205876.2|205963.1|205873.1|2
1739153890000|2025-02-10 02:18:10|205967.8|205877.8|205961.7|205871.7|205967.8|205877.8|205961.7|205871.7|2
1739153920000|2025-02-10 02:18:40|205963.4|205873.4|205961.7|205871.7|205963.4|205873.4|205961.7|205871.7|2
1739153930000|2025-02-10 02:18:50|205960|205870|205960|205870|205960|205870|205960|205870|1
1739153940000|2025-02-10 02:19:00|205967.9|205877.9|205963.2|205873.2|205967.9|205877.9|205963.2|205873.2|2
1739153970000|2025-02-10 02:19:30|205967.5|205877.5|205962.4|205872.4|205967.5|205877.5|205962.4|205872.4|2
1739153990000|2025-02-10 02:19:50|205957.7|205867.7|205945.7|205855.7|205957.7|205867.7|205945.7|205855.7|3
1739154000000|2025-02-10 02:20:00|205942.2|205852.2|205940.5|205850.5|205942.2|205852.2|205940.5|205850.5|2
1739154010000|2025-02-10 02:20:10|205936.7|205846.7|205936.7|205846.7|205936.7|205846.7|205936.7|205846.7|1
1739154030000|2025-02-10 02:20:30|205942.7|205852.7|205937.7|205847.7|205946.8|205856.8|205937.5|205847.5|5
1739154050000|2025-02-10 02:20:50|205943.9|205853.9|205937.7|205847.7|205943.9|205853.9|205937.7|205847.7|2
1739154070000|2025-02-10 02:21:10|205942.2|205852.2|205936.1|205846.1|205942.2|205852.2|205936.1|205846.1|2
1739154090000|2025-02-10 02:21:30|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|1
1739154110000|2025-02-10 02:21:50|205941.8|205851.8|205935.4|205845.4|205941.8|205851.8|205935.4|205845.4|2
1739154130000|2025-02-10 02:22:10|205940.7|205850.7|205935.6|205845.6|205940.7|205850.7|205935.6|205845.6|2
1739154160000|2025-02-10 02:22:40|205939.7|205849.7|205935|205845|205939.7|205849.7|205935|205845|2
1739154210000|2025-02-10 02:23:30|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|205934.3|205844.3|1
1739154230000|2025-02-10 02:23:50|205938.1|205848.1|205934.8|205844.8|205938.1|205848.1|205934.8|205844.8|2
1739154260000|2025-02-10 02:24:20|205935|205845|205935|205845|205935|205845|205935|205845|1
1739154270000|2025-02-10 02:24:30|205938.6|205848.6|205935.7|205845.7|205942.6|205852.6|205935.7|205845.7|3
1739154290000|2025-02-10 02:24:50|205976.6|205810.1|205976.6|205810.1|205976.6|205810.1|205976.6|205810.1|1
1739154300000|2025-02-10 02:25:00|205977.3|205810.9|205936.2|205846.2|205977.3|205846.2|205936.2|205810.9|2
1739154310000|2025-02-10 02:25:10|205936.9|205846.9|205936.9|205846.9|205936.9|205846.9|205936.9|205846.9|1
1739154320000|2025-02-10 02:25:20|205943.9|205853.9|205946.1|205856.1|205953.1|205863.1|205943.9|205853.9|3
1739154330000|2025-02-10 02:25:30|205940.3|205850.3|205937.7|205847.7|205940.3|205850.3|205937.7|205847.7|2
1739154350000|2025-02-10 02:25:50|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|205934.8|205844.8|1
1739154370000|2025-02-10 02:26:10|205938.5|205848.5|205935.2|205845.2|205938.5|205848.5|205935.2|205845.2|2
1739154380000|2025-02-10 02:26:20|205946|205856|205946|205856|205946|205856|205946|205856|1
1739154390000|2025-02-10 02:26:30|205937.4|205847.4|205937.4|205847.4|205937.4|205847.4|205937.4|205847.4|1
1739154420000|2025-02-10 02:27:00|205935|205845|205935|205845|205935|205845|205935|205845|1
1739154430000|2025-02-10 02:27:10|205945.2|205855.2|205945.2|205855.2|205952.3|205862.3|205945.2|205855.2|3
1739154450000|2025-02-10 02:27:30|205942.7|205852.7|205942.7|205852.7|205942.7|205852.7|205942.7|205852.7|1
1739154480000|2025-02-10 02:28:00|205939.5|205849.5|205938|205848|205939.5|205849.5|205938|205848|2
1739154500000|2025-02-10 02:28:20|205947.2|205857.2|205945.6|205855.6|205952.3|205862.3|205945.6|205855.6|5
1739154510000|2025-02-10 02:28:30|205947.5|205857.5|205945.6|205855.6|205947.5|205857.5|205945.6|205855.6|2
1739154540000|2025-02-10 02:29:00|205940|205850|205942.3|205852.3|205942.3|205852.3|205940|205850|2
1739154570000|2025-02-10 02:29:30|205938.7|205848.7|205937|205847|205938.7|205848.7|205937|205847|2
1739154600000|2025-02-10 02:30:00|205929.8|205839.8|205924.8|205834.8|205940.8|205850.8|205924.8|205834.8|5
1739154620000|2025-02-10 02:30:20|205930.3|205840.3|205924.2|205834.2|205930.8|205840.8|205924.2|205834.2|4
1739154630000|2025-02-10 02:30:30|205929.6|205839.6|205936.8|205846.8|205942.4|205852.4|205929.6|205839.6|3
1739154640000|2025-02-10 02:30:40|205932|205842|205923.6|205833.6|205932|205842|205923.6|205833.6|3
1739154680000|2025-02-10 02:31:20|205920|205830|205920|205830|205920|205830|205920|205830|1
1739154700000|2025-02-10 02:31:40|205926.9|205836.9|205926.9|205836.9|205926.9|205836.9|205926.9|205836.9|1
1739154710000|2025-02-10 02:31:50|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|205924.6|205834.6|1
1739154740000|2025-02-10 02:32:20|205920|205830|205938.1|205848.1|205938.1|205848.1|205920|205830|4
1739154780000|2025-02-10 02:33:00|205940|205850|205942.3|205852.3|205947|205857|205940|205850|6
1739154800000|2025-02-10 02:33:20|205939.8|205849.8|205939.8|205849.8|205939.8|205849.8|205939.8|205849.8|1
1739154810000|2025-02-10 02:33:30|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|205937.3|205847.3|1
1739154830000|2025-02-10 02:33:50|205939.9|205849.9|205939.4|205849.4|205942.5|205852.5|205939.4|205849.4|3
1739154850000|2025-02-10 02:34:10|205943|205853|205939.1|205849.1|205943|205853|205939.1|205849.1|2
1739154890000|2025-02-10 02:34:50|205940|205850|205940.8|205850.8|205945.7|205855.7|205940|205850|3
1739154900000|2025-02-10 02:35:00|205946.3|205856.3|205955.5|205865.5|205955.5|205865.5|205944.6|205854.6|5
1739154910000|2025-02-10 02:35:10|205949.7|205859.7|205940.7|205850.7|205949.7|205859.7|205940.7|205850.7|4
1739154930000|2025-02-10 02:35:30|205944.5|205854.5|205939.6|205849.6|205944.5|205854.5|205939.6|205849.6|2
1739154940000|2025-02-10 02:35:40|205935.2|205845.2|205927|205837|205935.2|205845.2|205927|205837|2
1739154960000|2025-02-10 02:36:00|205932.6|205842.6|205942.8|205852.8|205942.8|205852.8|205932.6|205842.6|2
1739154970000|2025-02-10 02:36:10|205940.2|205850.2|205940.2|205850.2|205940.2|205850.2|205940.2|205850.2|1
1739155000000|2025-02-10 02:36:40|205934|205844|205925.4|205835.4|205934|205844|205925.4|205835.4|2
1739155010000|2025-02-10 02:36:50|205929|205839|205922.8|205832.8|205929|205839|205922.8|205832.8|2
1739155020000|2025-02-10 02:37:00|205929.7|205839.7|205925|205835|205931.6|205841.6|205923.2|205833.2|4
1739155060000|2025-02-10 02:37:40|205920|205830|205920|205830|205920|205830|205920|205830|1
1739155070000|2025-02-10 02:37:50|205923|205833|205923.6|205833.6|205930.3|205840.3|205923|205833|3
1739155090000|2025-02-10 02:38:10|205930|205840|205924|205834|205930|205840|205924|205834|2
1739155120000|2025-02-10 02:38:40|205920|205830|205920|205830|205920|205830|205920|205830|1
1739155140000|2025-02-10 02:39:00|205929|205839|205922.1|205832.1|205929|205839|205922.1|205832.1|2
1739155180000|2025-02-10 02:39:40|205920|205830|205923|205833|205929.4|205839.4|205920|205830|3
1739155200000|2025-02-10 02:40:00|205918.6|205828.6|205907|205817|205918.6|205828.6|205907|205817|2
1739155210000|2025-02-10 02:40:10|205914.6|205824.6|205909.7|205819.7|205914.6|205824.6|205909.7|205819.7|2
1739155220000|2025-02-10 02:40:20|205908|205818|205909.7|205819.7|205909.7|205819.7|205908|205818|2
1739155240000|2025-02-10 02:40:40|205945|205795|205945|205795|205945|205795|205945|205795|1
1739155260000|2025-02-10 02:41:00|205910|205820|205910.7|205820.7|205945|205820.7|205910|205795|3
1739155290000|2025-02-10 02:41:30|205912.4|205822.4|205916|205826|205916|205826|205912.4|205822.4|2
1739155310000|2025-02-10 02:41:50|205912.8|205822.8|205916|205826|205916|205826|205912.8|205822.8|2
1739155330000|2025-02-10 02:42:10|205920|205830|205920|205830|205920|205830|205920|205830|1
1739155350000|2025-02-10 02:42:30|205916.8|205826.8|205914.8|205824.8|205916.8|205826.8|205909.6|205819.6|3
1739155370000|2025-02-10 02:42:50|205911.6|205821.6|205914.8|205824.8|205914.8|205824.8|205911.6|205821.6|2
1739155390000|2025-02-10 02:43:10|205920|205830|205920|205830|205920|205830|205915|205825|5
1739155400000|2025-02-10 02:43:20|205917|205827|205917|205827|205917|205827|205917|205827|1
1739155410000|2025-02-10 02:43:30|205915.5|205825.5|205917|205827|205917|205827|205915.5|205825.5|2
1739155420000|2025-02-10 02:43:40|205915.5|205825.5|205915.3|205825.3|205917|205827|205915.3|205825.3|3
1739155440000|2025-02-10 02:44:00|205945|205795|205906.5|205816.5|205945|205816.5|205906.5|205795|2
1739155450000|2025-02-10 02:44:10|205913|205823|205881.5|205791.5|205913|205823|205875.8|205785.8|6
1739155460000|2025-02-10 02:44:20|205885.1|205795.1|205887.7|205797.7|205887.7|205797.7|205885.1|205795.1|3
1739155470000|2025-02-10 02:44:30|205889.1|205799.1|205889.1|205799.1|205889.1|205799.1|205888.1|205798.1|3
1739155500000|2025-02-10 02:45:00|205882.2|205792.2|205888.6|205798.6|205888.6|205798.6|205882.2|205792.2|4
1739155520000|2025-02-10 02:45:20|205884|205794|205889.5|205799.5|205889.5|205799.5|205884|205794|2
1739155550000|2025-02-10 02:45:50|205888.5|205798.5|205895|205805|205895|205805|205888.5|205798.5|3
1739155560000|2025-02-10 02:46:00|205892|205802|205895|205805|205895|205805|205892|205802|2
1739155570000|2025-02-10 02:46:10|205890|205800|205890|205800|205890|205800|205890|205800|1
1739155580000|2025-02-10 02:46:20|205889|205799|205889.8|205799.8|205890|205800|205883.1|205793.1|4
1739155600000|2025-02-10 02:46:40|205888.8|205798.8|205889.4|205799.4|205889.4|205799.4|205888.8|205798.8|2
1739155610000|2025-02-10 02:46:50|205888.4|205798.4|205889.2|205799.2|205889.2|205799.2|205888.4|205798.4|2
1739155650000|2025-02-10 02:47:30|205892|205802|205895|205805|205895|205805|205892|205802|2
1739155660000|2025-02-10 02:47:40|205891.4|205801.4|205891.4|205801.4|205891.4|205801.4|205891.4|205801.4|1
1739155670000|2025-02-10 02:47:50|205890.4|205800.4|205891.4|205801.4|205891.4|205801.4|205890.4|205800.4|2
1739155690000|2025-02-10 02:48:10|205895|205805|205895|205805|205895|205805|205895|205805|1
1739155710000|2025-02-10 02:48:30|205883.2|205793.2|205893.6|205803.6|205893.6|205803.6|205883.2|205793.2|4
1739155760000|2025-02-10 02:49:20|205982.3|205703.9|205982.3|205703.9|205982.3|205703.9|205982.3|205703.9|1
1739155770000|2025-02-10 02:49:30|205890.9|205800.9|205889.6|205799.6|205890.9|205800.9|205876.5|205786.5|4
1739155790000|2025-02-10 02:49:50|205882.2|205792.2|205889.4|205799.4|205889.4|205799.4|205882.2|205792.2|2
1739155800000|2025-02-10 02:50:00|205888.3|205798.3|205889.4|205799.4|205889.4|205799.4|205888.3|205798.3|2
1739155820000|2025-02-10 02:50:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739155840000|2025-02-10 02:50:40|205890.6|205800.6|205890.6|205800.6|205890.6|205800.6|205890.6|205800.6|1
1739155870000|2025-02-10 02:51:10|205885.6|205795.6|205890.4|205800.4|205890.4|205800.4|205885.6|205795.6|2
1739155880000|2025-02-10 02:51:20|205893.8|205803.8|205902.9|205812.9|205902.9|205812.9|205893.8|205803.8|3
1739155890000|2025-02-10 02:51:30|205899.3|205809.3|205899.3|205809.3|205899.3|205809.3|205899.3|205809.3|1
1739155940000|2025-02-10 02:52:20|205900|205810|205900.2|205810.2|205900.2|205810.2|205900|205810|2
1739155960000|2025-02-10 02:52:40|205902.6|205812.6|205900.1|205810.1|205902.6|205812.6|205900.1|205810.1|2
1739155990000|2025-02-10 02:53:10|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|205902.7|205812.7|1
1739156000000|2025-02-10 02:53:20|205900.2|205810.2|205900.2|205810.2|205900.2|205810.2|205900.2|205810.2|1
1739156030000|2025-02-10 02:53:50|205902.8|205812.8|205902.8|205812.8|205902.8|205812.8|205902.8|205812.8|1
1739156060000|2025-02-10 02:54:20|205900|205810|205901.7|205811.7|205901.7|205811.7|205899.3|205809.3|3
1739156100000|2025-02-10 02:55:00|205900|205810|205899.2|205809.2|205900|205810|205899.2|205809.2|2
1739156130000|2025-02-10 02:55:30|205900|205810|205900|205810|205900|205810|205900|205810|1
1739156150000|2025-02-10 02:55:50|205901|205811|205901|205811|205901|205811|205901|205811|1
1739156180000|2025-02-10 02:56:20|205900|205810|205900|205810|205900|205810|205900|205810|1
1739156210000|2025-02-10 02:56:50|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|1
1739156220000|2025-02-10 02:57:00|205901.2|205811.2|205900.6|205810.6|205901.2|205811.2|205900.6|205810.6|2
1739156240000|2025-02-10 02:57:20|205900|205810|205900|205810|205900|205810|205900|205810|1
1739156260000|2025-02-10 02:57:40|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|205900.6|205810.6|1
1739156320000|2025-02-10 02:58:40|205992.8|205714.4|205895.7|205805.7|205992.8|205811.1|205895.7|205714.4|5
1739156370000|2025-02-10 02:59:30|205895|205805|205893|205803|205895|205805|205893|205803|2
1739156380000|2025-02-10 02:59:40|205893.7|205803.7|205893.7|205803.7|205893.7|205803.7|205893.7|205803.7|1
1739156420000|2025-02-10 03:00:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156430000|2025-02-10 03:00:30|205893.3|205803.3|205893.9|205803.9|205893.9|205803.9|205893.3|205803.3|2
1739156440000|2025-02-10 03:00:40|205890.5|205800.5|205890.5|205800.5|205890.5|205800.5|205890.5|205800.5|1
1739156470000|2025-02-10 03:01:10|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156490000|2025-02-10 03:01:30|205891.2|205801.2|205891.2|205801.2|205891.2|205801.2|205891.2|205801.2|1
1739156500000|2025-02-10 03:01:40|205886.6|205796.6|205888.4|205798.4|205888.4|205798.4|205883|205793|3
1739156510000|2025-02-10 03:01:50|205887.3|205797.3|205895.4|205805.4|205895.4|205805.4|205887.3|205797.3|3
1739156530000|2025-02-10 03:02:10|205891.2|205801.2|205891.2|205801.2|205891.2|205801.2|205891.2|205801.2|1
1739156560000|2025-02-10 03:02:40|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156580000|2025-02-10 03:03:00|205896.1|205806.1|205896.1|205806.1|205896.1|205806.1|205896.1|205806.1|1
1739156610000|2025-02-10 03:03:30|205891.4|205801.4|205891.4|205801.4|205891.4|205801.4|205891.4|205801.4|1
1739156650000|2025-02-10 03:04:10|205988.7|205710.3|205991.2|205712.8|205991.2|205712.8|205988.7|205710.3|2
1739156660000|2025-02-10 03:04:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156670000|2025-02-10 03:04:30|205892.6|205802.6|205892.6|205802.6|205892.6|205802.6|205892.6|205802.6|1
1739156700000|2025-02-10 03:05:00|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156720000|2025-02-10 03:05:20|205892.2|205802.2|205892.2|205802.2|205892.2|205802.2|205892.2|205802.2|1
1739156730000|2025-02-10 03:05:30|205890.8|205800.8|205892.2|205802.2|205892.2|205802.2|205890.8|205800.8|2
1739156750000|2025-02-10 03:05:50|205895|205805|205898.4|205808.4|205902.5|205812.5|205895|205805|3
1739156760000|2025-02-10 03:06:00|205892.8|205802.8|205889.2|205799.2|205897.6|205807.6|205886.5|205796.5|4
1739156800000|2025-02-10 03:06:40|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156820000|2025-02-10 03:07:00|205889.3|205799.3|205889.3|205799.3|205889.3|205799.3|205889.3|205799.3|1
1739156840000|2025-02-10 03:07:20|205883.6|205793.6|205888.9|205798.9|205888.9|205798.9|205883|205793|3
1739156860000|2025-02-10 03:07:40|205882.4|205792.4|205889.2|205799.2|205889.2|205799.2|205882.4|205792.4|2
1739156900000|2025-02-10 03:08:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156920000|2025-02-10 03:08:40|205889.6|205799.6|205889.6|205799.6|205889.6|205799.6|205882.9|205792.9|3
1739156930000|2025-02-10 03:08:50|205883.6|205793.6|205889.6|205799.6|205889.8|205799.8|205883.6|205793.6|4
1739156960000|2025-02-10 03:09:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739156980000|2025-02-10 03:09:40|205889.7|205799.7|205889.7|205799.7|205889.7|205799.7|205889.7|205799.7|1
1739156990000|2025-02-10 03:09:50|205883.6|205793.6|205889.7|205799.7|205889.7|205799.7|205883.6|205793.6|2
1739157020000|2025-02-10 03:10:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157050000|2025-02-10 03:10:50|205884|205794|205890.3|205800.3|205890.3|205800.3|205884|205794|2
1739157080000|2025-02-10 03:11:20|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157100000|2025-02-10 03:11:40|205890|205800|205890|205800|205890|205800|205890|205800|1
1739157120000|2025-02-10 03:12:00|205883|205793|205878.2|205788.2|205885.8|205795.8|205878.2|205788.2|4
1739157130000|2025-02-10 03:12:10|205884.7|205794.7|205884.7|205794.7|205884.7|205794.7|205884.7|205794.7|1
1739157160000|2025-02-10 03:12:40|205885.5|205795.5|205889.4|205799.4|205889.4|205799.4|205885.5|205795.5|2
1739157170000|2025-02-10 03:12:50|205882.2|205792.2|205881.2|205791.2|205882.2|205792.2|205881.2|205791.2|2
1739157180000|2025-02-10 03:13:00|205886.9|205796.9|205887.9|205797.9|205887.9|205797.9|205886.9|205796.9|2
1739157200000|2025-02-10 03:13:20|205882.1|205792.1|205887.8|205797.8|205887.8|205797.8|205881.1|205791.1|4
1739157230000|2025-02-10 03:13:50|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157260000|2025-02-10 03:14:20|205889.4|205799.4|205889.4|205799.4|205889.4|205799.4|205889.4|205799.4|1
1739157290000|2025-02-10 03:14:50|205892|205802|205887.4|205797.4|205892|205802|205880|205790|9
1739157300000|2025-02-10 03:15:00|205882.4|205792.4|205889.4|205799.4|205889.4|205799.4|205882.4|205792.4|2
1739157310000|2025-02-10 03:15:10|205882.4|205792.4|205882|205792|205882.4|205792.4|205882|205792|2
1739157320000|2025-02-10 03:15:20|205888.9|205798.9|205888|205798|205889.2|205799.2|205881.7|205791.7|8
1739157330000|2025-02-10 03:15:30|205882.3|205792.3|205888.3|205798.3|205888.4|205798.4|205881.5|205791.5|4
1739157360000|2025-02-10 03:16:00|205895|205805|205888.1|205798.1|205895|205805|205881.7|205791.7|3
1739157410000|2025-02-10 03:16:50|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157420000|2025-02-10 03:17:00|205889.4|205799.4|205889.4|205799.4|205889.4|205799.4|205889.4|205799.4|1
1739157450000|2025-02-10 03:17:30|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157470000|2025-02-10 03:17:50|205889.9|205799.9|205889.9|205799.9|205889.9|205799.9|205889.9|205799.9|1
1739157510000|2025-02-10 03:18:30|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157520000|2025-02-10 03:18:40|205882.3|205792.3|205888.5|205798.5|205888.5|205798.5|205882.3|205792.3|2
1739157530000|2025-02-10 03:18:50|205880.5|205790.5|205885.7|205795.7|205886|205796|205879.6|205789.6|5
1739157540000|2025-02-10 03:19:00|205889.3|205799.3|205890|205800|205890|205800|205889.3|205799.3|2
1739157570000|2025-02-10 03:19:30|205895|205805|205895|205805|205895|205805|205895|205805|1
1739157600000|2025-02-10 03:20:00|205890.3|205800.3|205890.3|205800.3|205890.3|205800.3|205890.3|205800.3|1
1739157620000|2025-02-10 03:20:20|205884.7|205794.7|205890.5|205800.5|205890.5|205800.5|205884.7|205794.7|2
1739157650000|2025-02-10 03:20:50|205895|205805|205889.9|205799.9|205895|205805|205882.9|205792.9|3
1739157670000|2025-02-10 03:21:10|205908.4|205818.4|205908.4|205818.4|205908.4|205818.4|205908.4|205818.4|1
1739157680000|2025-02-10 03:21:20|205889.9|205799.9|205871.3|205781.3|205889.9|205799.9|205871.3|205781.3|4
1739157690000|2025-02-10 03:21:30|205867.7|205777.7|205871|205781|205871|205781|205867.7|205777.7|2
1739157700000|2025-02-10 03:21:40|205866.7|205776.7|205831.3|205741.3|205866.7|205776.7|205824.8|205734.8|3
1739157730000|2025-02-10 03:22:10|205825.2|205735.2|205840.3|205750.3|205840.3|205750.3|205825.2|205735.2|3
1739157750000|2025-02-10 03:22:30|205838.6|205748.6|205838.6|205748.6|205838.6|205748.6|205838.6|205748.6|1
1739157760000|2025-02-10 03:22:40|205865|205715|205865|205715|205865|205715|205865|205715|1
1739157780000|2025-02-10 03:23:00|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|1
1739157820000|2025-02-10 03:23:40|205865|205715|205840|205750|205865|205750|205840|205715|2
1739157830000|2025-02-10 03:23:50|205865|205679|205865|205715|205865|205715|205865|205679|2
1739157840000|2025-02-10 03:24:00|205837|205747|205837|205747|205837|205747|205837|205747|1
1739157850000|2025-02-10 03:24:10|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|1
1739157890000|2025-02-10 03:24:50|205865|205715|205840|205750|205865|205750|205840|205715|2
1739157910000|2025-02-10 03:25:10|205839.1|205749.1|205839.1|205749.1|205839.1|205749.1|205839.1|205749.1|1
1739157920000|2025-02-10 03:25:20|205837.4|205747.4|205835.8|205745.8|205837.4|205747.4|205835.8|205745.8|2
1739157940000|2025-02-10 03:25:40|205826.5|205736.5|205821.2|205731.2|205826.5|205736.5|205821.2|205731.2|3
1739157960000|2025-02-10 03:26:00|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|1
1739158000000|2025-02-10 03:26:40|205859|205705|205813.2|205723.2|205860|205729.7|205813.2|205705|4
1739158030000|2025-02-10 03:27:10|205815.1|205725.1|205815.3|205725.3|205816.3|205726.3|205813.1|205723.1|4
1739158050000|2025-02-10 03:27:30|205816.3|205726.3|205816.3|205726.3|205816.3|205726.3|205816.3|205726.3|1
1739158060000|2025-02-10 03:27:40|205821.9|205731.9|205827.3|205737.3|205827.3|205737.3|205821.9|205731.9|2
1739158090000|2025-02-10 03:28:10|205825|205735|205824.6|205734.6|205825|205735|205824.6|205734.6|2
1739158100000|2025-02-10 03:28:20|205821.7|205731.7|205830.5|205740.5|205830.5|205740.5|205821.7|205731.7|3
1739158110000|2025-02-10 03:28:30|205825.4|205735.4|205830.7|205740.7|205830.7|205740.7|205825.4|205735.4|2
1739158130000|2025-02-10 03:28:50|205825|205735|205825|205735|205825|205735|205825|205735|1
1739158140000|2025-02-10 03:29:00|205827.2|205737.2|205827.2|205737.2|205827.2|205737.2|205827.2|205737.2|1
1739158180000|2025-02-10 03:29:40|205825|205735|205825|205735|205825|205735|205825|205735|1
1739158200000|2025-02-10 03:30:00|205827.6|205737.6|205828.2|205738.2|205828.2|205738.2|205827.6|205737.6|4
1739158210000|2025-02-10 03:30:10|205821.9|205731.9|205824.7|205734.7|205828.2|205738.2|205821.9|205731.9|11
1739158220000|2025-02-10 03:30:20|205819|205729|205823|205733|205824.7|205734.7|205819|205729|3
1739158230000|2025-02-10 03:30:30|205826.7|205736.7|205819.4|205729.4|205829.5|205739.5|205819.4|205729.4|9
1739158240000|2025-02-10 03:30:40|205823.2|205733.2|205822|205732|205826.5|205736.5|205821.6|205731.6|5
1739158260000|2025-02-10 03:31:00|205830.2|205740.2|205831.2|205741.2|205831.2|205741.2|205818.4|205728.4|10
1739158270000|2025-02-10 03:31:10|205827.4|205737.4|205827.4|205737.4|205827.4|205737.4|205827.4|205737.4|1
1739158280000|2025-02-10 03:31:20|205823.8|205733.8|205821.6|205731.6|205824|205734|205821.6|205731.6|11
1739158290000|2025-02-10 03:31:30|205823.3|205733.3|205823.3|205733.3|205823.3|205733.3|205821.6|205731.6|9
1739158300000|2025-02-10 03:31:40|205821.6|205731.6|205821.6|205731.6|205823.3|205733.3|205821.6|205731.6|5
1739158310000|2025-02-10 03:31:50|205820|205730|205820|205730|205825|205735|205820|205730|5
1739158330000|2025-02-10 03:32:10|205821.4|205731.4|205821.4|205731.4|205821.4|205731.4|205821.4|205731.4|1
1739158360000|2025-02-10 03:32:40|205822.2|205732.2|205822.2|205732.2|205822.2|205732.2|205822.2|205732.2|1
1739158380000|2025-02-10 03:33:00|205820|205730|205820|205730|205820|205730|205820|205730|1
1739158390000|2025-02-10 03:33:10|205825|205735|205821.3|205731.3|205825|205735|205820|205730|3
1739158440000|2025-02-10 03:34:00|205820|205730|205821.5|205731.5|205821.5|205731.5|205820|205730|2
1739158460000|2025-02-10 03:34:20|205822.3|205732.3|205825.1|205735.1|205825.1|205735.1|205821.5|205731.5|9
1739158470000|2025-02-10 03:34:30|205823.5|205733.5|205823.5|205733.5|205825.1|205735.1|205823.5|205733.5|7
1739158480000|2025-02-10 03:34:40|205825.1|205735.1|205823.5|205733.5|205825.1|205735.1|205823.5|205733.5|2
1739158500000|2025-02-10 03:35:00|205824|205734|205826.5|205736.5|205826.5|205736.5|205824|205734|2
1739158520000|2025-02-10 03:35:20|205826.1|205736.1|205826.1|205736.1|205826.1|205736.1|205826.1|205736.1|1
1739158530000|2025-02-10 03:35:30|205821.1|205731.1|205824|205734|205825.6|205735.6|205821.1|205731.1|5
1739158540000|2025-02-10 03:35:40|205825.6|205735.6|205824|205734|205825.6|205735.6|205824|205734|6
1739158550000|2025-02-10 03:35:50|205825|205735|205820|205730|205825|205735|205820|205730|2
1739158560000|2025-02-10 03:36:00|205825|205735|205820|205730|205825|205735|205820|205730|2
1739158570000|2025-02-10 03:36:10|205824|205734|205826.5|205736.5|205826.5|205736.5|205811.5|205721.5|4
1739158580000|2025-02-10 03:36:20|205821.5|205731.5|205825.7|205735.7|205825.7|205735.7|205821.5|205731.5|2
1739158620000|2025-02-10 03:37:00|205824|205734|205824|205734|205824|205734|205824|205734|1
1739158630000|2025-02-10 03:37:10|205823.2|205733.2|205823.2|205733.2|205823.2|205733.2|205823.2|205733.2|1
1739158650000|2025-02-10 03:37:30|205826.1|205736.1|205829|205739|205832.6|205742.6|205826.1|205736.1|4
1739158680000|2025-02-10 03:38:00|205835.3|205745.3|205859.6|205769.6|205864.5|205774.5|205835.3|205745.3|3
1739158710000|2025-02-10 03:38:30|205860|205770|205860|205770|205860|205770|205860|205770|1
1739158730000|2025-02-10 03:38:50|205865.6|205775.6|205856.9|205766.9|205865.6|205775.6|205856.9|205766.9|2
1739158760000|2025-02-10 03:39:20|205855|205765|205855|205765|205855|205765|205855|205765|1
1739158790000|2025-02-10 03:39:50|205856|205766|205856|205766|205856|205766|205856|205766|1
1739158830000|2025-02-10 03:40:30|205855|205765|205855|205765|205855|205765|205855|205765|1
1739158840000|2025-02-10 03:40:40|205858.9|205768.9|205856|205766|205858.9|205768.9|205856|205766|2
1739158850000|2025-02-10 03:40:50|205858.5|205768.5|205860.7|205770.7|205864.7|205774.7|205858.5|205768.5|3
1739158870000|2025-02-10 03:41:10|205863.7|205773.7|205858.4|205768.4|205863.7|205773.7|205858.4|205768.4|3
1739158880000|2025-02-10 03:41:20|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|205855.5|205765.5|1
1739158910000|2025-02-10 03:41:50|205855|205765|205850.9|205760.9|205855.7|205765.7|205849.1|205759.1|4
1739158920000|2025-02-10 03:42:00|205854.3|205764.3|205865|205775|205869.6|205779.6|205854.3|205764.3|3
1739158930000|2025-02-10 03:42:10|205861.9|205771.9|205864.5|205774.5|205864.5|205774.5|205861.9|205771.9|2
1739158950000|2025-02-10 03:42:30|205861|205771|205851.5|205761.5|205861|205771|205851.5|205761.5|2
1739158990000|2025-02-10 03:43:10|205850|205760|205850|205760|205850|205760|205850|205760|1
1739159010000|2025-02-10 03:43:30|205851.7|205761.7|205851.7|205761.7|205851.7|205761.7|205851.7|205761.7|1
1739159040000|2025-02-10 03:44:00|205850|205760|205850|205760|205850|205760|205850|205760|1
1739159060000|2025-02-10 03:44:20|205849.4|205759.4|205849.4|205759.4|205849.4|205759.4|205849.4|205759.4|1
1739159100000|2025-02-10 03:45:00|205850|205760|205850|205760|205850|205760|205850|205760|1
1739159120000|2025-02-10 03:45:20|205849.7|205759.7|205849.7|205759.7|205849.7|205759.7|205849.7|205759.7|1
1739159130000|2025-02-10 03:45:30|205856.5|205766.5|205839.2|205749.2|205856.5|205766.5|205839.2|205749.2|2
1739159140000|2025-02-10 03:45:40|205845.3|205755.3|205842.3|205752.3|205848.7|205758.7|205842.3|205752.3|4
1739159160000|2025-02-10 03:46:00|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|1
1739159180000|2025-02-10 03:46:20|205840.3|205750.3|205840.3|205750.3|205840.3|205750.3|205840.3|205750.3|1
1739159200000|2025-02-10 03:46:40|205840|205750|205840|205750|205840|205750|205840|205750|1
1739159220000|2025-02-10 03:47:00|205843.6|205753.6|205832.6|205742.6|205843.6|205753.6|205832.6|205742.6|5
1739159250000|2025-02-10 03:47:30|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|1
1739159270000|2025-02-10 03:47:50|205833|205743|205833|205743|205833|205743|205833|205743|1
1739159320000|2025-02-10 03:48:40|205925.4|205647|205836.1|205746.1|205927.7|205749.6|205836.1|205647|4
1739159340000|2025-02-10 03:49:00|205832.8|205742.8|205832.8|205742.8|205832.8|205742.8|205832.8|205742.8|1
1739159350000|2025-02-10 03:49:10|205837.8|205747.8|205837.8|205747.8|205837.8|205747.8|205837.8|205747.8|1
1739159360000|2025-02-10 03:49:20|205833.6|205743.6|205837.5|205747.5|205837.5|205747.5|205833.6|205743.6|2
1739159370000|2025-02-10 03:49:30|205833.2|205743.2|205833.2|205743.2|205833.2|205743.2|205833.2|205743.2|1
1739159380000|2025-02-10 03:49:40|205837.5|205747.5|205837.5|205747.5|205837.5|205747.5|205837.5|205747.5|1
1739159410000|2025-02-10 03:50:10|205842.5|205752.5|205837.7|205747.7|205842.5|205752.5|205837.7|205747.7|2
1739159430000|2025-02-10 03:50:30|205853.5|205763.5|205906.2|205816.2|205906.2|205816.2|205853.5|205763.5|3
1739159440000|2025-02-10 03:50:40|205880.2|205790.2|205874.6|205784.6|205880.2|205790.2|205874.6|205784.6|3
1739159450000|2025-02-10 03:50:50|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|205873.3|205783.3|1
1739159490000|2025-02-10 03:51:30|205874.3|205784.3|205874.3|205784.3|205874.3|205784.3|205874.3|205784.3|1
1739159540000|2025-02-10 03:52:20|205966.9|205688.5|205841.3|205751.3|205966.9|205773.6|205841.3|205688.5|3
1739159570000|2025-02-10 03:52:50|205838.3|205748.3|205838.3|205748.3|205838.3|205748.3|205838.3|205748.3|1
1739159620000|2025-02-10 03:53:40|205939|205660.6|205838.3|205748.3|205939|205748.3|205838.3|205660.6|2
1739159630000|2025-02-10 03:53:50|205837.4|205747.4|205837.4|205747.4|205837.4|205747.4|205837.4|205747.4|1
1739159660000|2025-02-10 03:54:20|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|1
1739159670000|2025-02-10 03:54:30|205848.7|205758.7|205838.4|205748.4|205848.7|205758.7|205838.4|205748.4|3
1739159680000|2025-02-10 03:54:40|205836.8|205746.8|205834.6|205744.6|205836.8|205746.8|205834.6|205744.6|2
1739159690000|2025-02-10 03:54:50|205831.8|205741.8|205829.6|205739.6|205834.9|205744.9|205829.4|205739.4|5
1739159730000|2025-02-10 03:55:30|205845|205683|205830|205740|205845|205740|205830|205683|2
1739159750000|2025-02-10 03:55:50|205828.6|205738.6|205828.6|205738.6|205828.6|205738.6|205828.6|205738.6|1
1739159780000|2025-02-10 03:56:20|205830|205740|205825|205735|205830|205740|205825|205735|2
1739159800000|2025-02-10 03:56:40|205824.1|205734.1|205824.1|205734.1|205824.1|205734.1|205824.1|205734.1|1
1739159840000|2025-02-10 03:57:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1739159850000|2025-02-10 03:57:30|205829.2|205739.2|205824.1|205734.1|205829.2|205739.2|205824.1|205734.1|2
1739159900000|2025-02-10 03:58:20|205922.2|205643.8|205824.1|205734.1|205922.2|205735|205824.1|205643.8|3
1739159940000|2025-02-10 03:59:00|205922.2|205643.8|205825|205735|205922.2|205735|205825|205643.8|2
1739159960000|2025-02-10 03:59:20|205823.6|205733.6|205819.9|205729.9|205823.6|205733.6|205819.9|205729.9|2
1739159970000|2025-02-10 03:59:30|205798.6|205708.6|205805.2|205715.2|205805.2|205715.2|205798.6|205708.6|3
1739160020000|2025-02-10 04:00:20|205899.4|205621|205806.7|205716.7|205901.7|205716.7|205806.7|205621|3
1739160030000|2025-02-10 04:00:30|205806.1|205716.1|205806.1|205716.1|205806.1|205716.1|205806.1|205716.1|1
1739160050000|2025-02-10 04:00:50|205797.4|205707.4|205788.9|205698.9|205797.4|205707.4|205762.4|205672.4|6
1739160060000|2025-02-10 04:01:00|205797.6|205707.6|205791.4|205701.4|205797.6|205707.6|205783.6|205693.6|6
1739160080000|2025-02-10 04:01:20|205790.4|205700.4|205790.4|205700.4|205790.4|205700.4|205790.4|205700.4|1
1739160090000|2025-02-10 04:01:30|205792|205702|205789.5|205699.5|205792|205702|205789.5|205699.5|2
1739160100000|2025-02-10 04:01:40|205786.2|205696.2|205780.8|205690.8|205786.2|205696.2|205774.5|205684.5|5
1739160150000|2025-02-10 04:02:30|205787|205697|205787|205697|205787|205697|205787|205697|1
1739160160000|2025-02-10 04:02:40|205780|205690|205782.4|205692.4|205782.4|205692.4|205780|205690|2
1739160200000|2025-02-10 04:03:20|205787|205697|205787|205697|205787|205697|205787|205697|1
1739160210000|2025-02-10 04:03:30|205783|205693|205783|205693|205783|205693|205783|205693|1
1739160220000|2025-02-10 04:03:40|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|1
1739160230000|2025-02-10 04:03:50|205777|205687|205753.7|205663.7|205777|205687|205744|205654|6
1739160270000|2025-02-10 04:04:30|205750|205660|205750|205660|205750|205660|205750|205660|1
1739160290000|2025-02-10 04:04:50|205752|205662|205752|205662|205752|205662|205752|205662|1
1739160320000|2025-02-10 04:05:20|205750|205660|205750|205660|205750|205660|205750|205660|1
1739160340000|2025-02-10 04:05:40|205750.7|205660.7|205750.7|205660.7|205750.7|205660.7|205750.7|205660.7|1
1739160350000|2025-02-10 04:05:50|205757.4|205667.4|205750.8|205660.8|205757.4|205667.4|205750.8|205660.8|2
1739160390000|2025-02-10 04:06:30|205750|205660|205750|205660|205750|205660|205750|205660|1
1739160400000|2025-02-10 04:06:40|205755.9|205665.9|205755.9|205665.9|205755.9|205665.9|205755.9|205665.9|1
1739160410000|2025-02-10 04:06:50|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|1
1739160430000|2025-02-10 04:07:10|205756|205666|205749.4|205659.4|205756|205666|205749.4|205659.4|2
1739160470000|2025-02-10 04:07:50|205756.5|205666.5|205749.2|205659.2|205756.5|205666.5|205749.2|205659.2|3
1739160530000|2025-02-10 04:08:50|205750|205660|205747.5|205657.5|205750|205660|205747.5|205657.5|2
1739160540000|2025-02-10 04:09:00|205759.1|205669.1|205749.4|205659.4|205759.1|205669.1|205749|205659|3
1739160550000|2025-02-10 04:09:10|205752.6|205662.6|205753.6|205663.6|205753.6|205663.6|205752.6|205662.6|2
1739160580000|2025-02-10 04:09:40|205750|205660|205761.8|205671.8|205768.2|205678.2|205750|205660|3
1739160600000|2025-02-10 04:10:00|205769.5|205679.5|205784.3|205694.3|205785.4|205695.4|205769.5|205679.5|5
1739160650000|2025-02-10 04:10:50|205787|205697|205787|205697|205787|205697|205787|205697|1
1739160660000|2025-02-10 04:11:00|205785|205695|205785|205695|205785|205695|205785|205695|1
1739160680000|2025-02-10 04:11:20|205794|205704|205793|205703|205798.9|205708.9|205793|205703|3
1739160720000|2025-02-10 04:12:00|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739160790000|2025-02-10 04:13:10|205792.4|205702.4|205792.4|205702.4|205792.4|205702.4|205792.4|205702.4|1
1739160800000|2025-02-10 04:13:20|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739160830000|2025-02-10 04:13:50|205798.2|205708.2|205791.5|205701.5|205798.2|205708.2|205791.5|205701.5|2
1739160880000|2025-02-10 04:14:40|205792.5|205702.5|205790|205700|205792.5|205702.5|205790|205700|2
1739160890000|2025-02-10 04:14:50|205792.5|205702.5|205791.8|205701.8|205792.5|205702.5|205791.8|205701.8|2
1739160900000|2025-02-10 04:15:00|205798.1|205708.1|205791.5|205701.5|205798.1|205708.1|205791.5|205701.5|2
1739160950000|2025-02-10 04:15:50|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739160960000|2025-02-10 04:16:00|205792.6|205702.6|205792.6|205702.6|205792.6|205702.6|205792.6|205702.6|1
1739161000000|2025-02-10 04:16:40|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739161010000|2025-02-10 04:16:50|205792.4|205702.4|205792.4|205702.4|205792.4|205702.4|205792.4|205702.4|1
1739161040000|2025-02-10 04:17:20|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739161050000|2025-02-10 04:17:30|205792|205702|205792.5|205702.5|205792.5|205702.5|205792|205702|2
1739161070000|2025-02-10 04:17:50|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|1
1739161080000|2025-02-10 04:18:00|205785.8|205695.8|205750.6|205660.6|205785.8|205695.8|205750.6|205660.6|3
1739161090000|2025-02-10 04:18:10|205758.6|205668.6|205753.7|205663.7|205758.6|205668.6|205753.7|205663.7|2
1739161100000|2025-02-10 04:18:20|205759.6|205669.6|205753|205663|205759.6|205669.6|205753|205663|2
1739161110000|2025-02-10 04:18:30|205750|205660|205741.9|205651.9|205750|205660|205741.9|205651.9|3
1739161130000|2025-02-10 04:18:50|205741.4|205651.4|205741.4|205651.4|205741.4|205651.4|205741.4|205651.4|1
1739161150000|2025-02-10 04:19:10|205747.5|205657.5|205746.7|205656.7|205747.5|205657.5|205746.7|205656.7|2
1739161160000|2025-02-10 04:19:20|205742|205652|205742|205652|205742|205652|205742|205652|1
1739161190000|2025-02-10 04:19:50|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161210000|2025-02-10 04:20:10|205747.2|205657.2|205747.2|205657.2|205747.2|205657.2|205747.2|205657.2|1
1739161220000|2025-02-10 04:20:20|205743.9|205653.9|205743.9|205653.9|205743.9|205653.9|205743.9|205653.9|1
1739161240000|2025-02-10 04:20:40|205759.1|205669.1|205759.5|205669.5|205759.5|205669.5|205759.1|205669.1|2
1739161280000|2025-02-10 04:21:20|205755|205665|205755|205665|205755|205665|205755|205665|1
1739161290000|2025-02-10 04:21:30|205756.3|205666.3|205756.3|205666.3|205756.3|205666.3|205756.3|205666.3|1
1739161300000|2025-02-10 04:21:40|205760.5|205670.5|205757.2|205667.2|205760.5|205670.5|205757.2|205667.2|2
1739161350000|2025-02-10 04:22:30|205839.8|205580.3|205755.3|205665.3|205839.8|205665.3|205755.3|205580.3|2
1739161360000|2025-02-10 04:22:40|205749.5|205659.5|205727.3|205637.3|205749.5|205659.5|205727.3|205637.3|2
1739161410000|2025-02-10 04:23:30|205763|205605|205727.3|205637.3|205763|205637.3|205727.3|205605|2
1739161420000|2025-02-10 04:23:40|205726.5|205636.5|205727.3|205637.3|205727.3|205637.3|205726.5|205636.5|2
1739161450000|2025-02-10 04:24:10|205763|205605|205763|205605|205763|205605|205763|205605|1
1739161470000|2025-02-10 04:24:30|205724.9|205634.9|205724.9|205634.9|205724.9|205634.9|205724.9|205634.9|1
1739161500000|2025-02-10 04:25:00|205763|205605|205748.5|205658.5|205763|205666.5|205748.5|205605|3
1739161540000|2025-02-10 04:25:40|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161550000|2025-02-10 04:25:50|205751.9|205661.9|205751.9|205661.9|205751.9|205661.9|205751.9|205661.9|1
1739161580000|2025-02-10 04:26:20|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161600000|2025-02-10 04:26:40|205751|205661|205751|205661|205751|205661|205751|205661|1
1739161640000|2025-02-10 04:27:20|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161660000|2025-02-10 04:27:40|205751.4|205661.4|205751.4|205661.4|205751.4|205661.4|205751.4|205661.4|1
1739161680000|2025-02-10 04:28:00|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|1
1739161710000|2025-02-10 04:28:30|205745|205655|205749|205659|205749|205659|205745|205655|2
1739161740000|2025-02-10 04:29:00|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161770000|2025-02-10 04:29:30|205748.9|205658.9|205748.9|205658.9|205748.9|205658.9|205748.9|205658.9|1
1739161790000|2025-02-10 04:29:50|205750.9|205660.9|205750.9|205660.9|205750.9|205660.9|205750.9|205660.9|1
1739161800000|2025-02-10 04:30:00|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161820000|2025-02-10 04:30:20|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|1
1739161840000|2025-02-10 04:30:40|205751.1|205661.1|205751.1|205661.1|205751.1|205661.1|205751.1|205661.1|1
1739161860000|2025-02-10 04:31:00|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161880000|2025-02-10 04:31:20|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|1
1739161910000|2025-02-10 04:31:50|205745|205655|205745|205655|205745|205655|205745|205655|1
1739161920000|2025-02-10 04:32:00|205747.7|205657.7|205747.7|205657.7|205747.7|205657.7|205747.7|205657.7|1
1739161960000|2025-02-10 04:32:40|205839.3|205579.8|205839.3|205579.8|205839.3|205579.8|205839.3|205579.8|1
1739161970000|2025-02-10 04:32:50|205745|205655|205748.1|205658.1|205748.1|205658.1|205745|205655|2
1739161980000|2025-02-10 04:33:00|205748|205658|205748|205658|205748|205658|205748|205658|1
1739162010000|2025-02-10 04:33:30|205749.4|205659.4|205749.4|205659.4|205749.4|205659.4|205749.4|205659.4|1
1739162030000|2025-02-10 04:33:50|205844.8|205585.3|205792.3|205702.3|205844.8|205708.5|205775.1|205585.3|5
1739162060000|2025-02-10 04:34:20|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739162080000|2025-02-10 04:34:40|205791.9|205701.9|205791.9|205701.9|205791.9|205701.9|205791.9|205701.9|1
1739162110000|2025-02-10 04:35:10|205798.2|205708.2|205792.3|205702.3|205798.2|205708.2|205792.3|205702.3|2
1739162150000|2025-02-10 04:35:50|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|205792.5|205702.5|1
1739162160000|2025-02-10 04:36:00|205799.3|205709.3|205799.3|205709.3|205799.3|205709.3|205799.3|205709.3|1
1739162170000|2025-02-10 04:36:10|205810|205720|205825.7|205735.7|205842.5|205752.5|205810|205720|7
1739162200000|2025-02-10 04:36:40|205826.4|205736.4|205825.9|205735.9|205826.4|205736.4|205825.9|205735.9|2
1739162210000|2025-02-10 04:36:50|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|1
1739162230000|2025-02-10 04:37:10|205825.9|205735.9|205825.9|205735.9|205825.9|205735.9|205825.9|205735.9|1
1739162260000|2025-02-10 04:37:40|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|1
1739162280000|2025-02-10 04:38:00|205825.7|205735.7|205825.7|205735.7|205825.7|205735.7|205825.7|205735.7|1
1739162320000|2025-02-10 04:38:40|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|1
1739162330000|2025-02-10 04:38:50|205810.9|205720.9|205800.3|205710.3|205810.9|205720.9|205800.3|205710.3|2
1739162360000|2025-02-10 04:39:20|205810.4|205720.4|205803.1|205713.1|205810.4|205720.4|205803.1|205713.1|2
1739162390000|2025-02-10 04:39:50|205813.4|205723.4|205813.4|205723.4|205813.4|205723.4|205813.4|205723.4|1
1739162410000|2025-02-10 04:40:10|205802.3|205712.3|205802.3|205712.3|205802.3|205712.3|205802.3|205712.3|1
1739162450000|2025-02-10 04:40:50|205812.9|205722.9|205812.9|205722.9|205812.9|205722.9|205812.9|205722.9|1
1739162470000|2025-02-10 04:41:10|205802.4|205712.4|205802.4|205712.4|205802.4|205712.4|205802.4|205712.4|1
1739162500000|2025-02-10 04:41:40|205813|205723|205813|205723|205813|205723|205813|205723|1
1739162520000|2025-02-10 04:42:00|205810.1|205720.1|205827.5|205737.5|205829.9|205739.9|205802.1|205712.1|5
1739162560000|2025-02-10 04:42:40|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|1
1739162570000|2025-02-10 04:42:50|205833.8|205743.8|205833.6|205743.6|205833.8|205743.8|205833.6|205743.6|2
1739162580000|2025-02-10 04:43:00|205842.5|205752.5|205834.2|205744.2|205842.5|205752.5|205834.2|205744.2|2
1739162610000|2025-02-10 04:43:30|205825.7|205735.7|205830.2|205740.2|205839.4|205749.4|205825.7|205735.7|3
1739162640000|2025-02-10 04:44:00|205823.3|205733.3|205823.3|205733.3|205823.3|205733.3|205823.3|205733.3|1
1739162660000|2025-02-10 04:44:20|205829.7|205739.7|205829.7|205739.7|205829.7|205739.7|205829.7|205739.7|1
1739162690000|2025-02-10 04:44:50|205833|205743|205829.7|205739.7|205833|205743|205829.7|205739.7|2
1739162710000|2025-02-10 04:45:10|205823|205733|205823|205733|205823|205733|205823|205733|1
1739162720000|2025-02-10 04:45:20|205829.4|205739.4|205829.4|205739.4|205829.4|205739.4|205829.4|205739.4|1
1739162740000|2025-02-10 04:45:40|205832.6|205742.6|205836.3|205746.3|205843.7|205753.7|205832.6|205742.6|3
1739162750000|2025-02-10 04:45:50|205832.4|205742.4|205832.4|205742.4|205832.4|205742.4|205832.4|205742.4|1
1739162780000|2025-02-10 04:46:20|205824.7|205734.7|205824.7|205734.7|205824.7|205734.7|205824.7|205734.7|1
1739162800000|2025-02-10 04:46:40|205837.4|205747.4|205832.6|205742.6|205848.7|205758.7|205832.6|205742.6|4
1739162820000|2025-02-10 04:47:00|205842.2|205752.2|205833.3|205743.3|205842.2|205752.2|205833.3|205743.3|2
1739162850000|2025-02-10 04:47:30|205825.2|205735.2|205825.4|205735.4|205825.4|205735.4|205825.2|205735.2|2
1739162870000|2025-02-10 04:47:50|205837.9|205747.9|205837.9|205747.9|205837.9|205747.9|205837.9|205747.9|1
1739162880000|2025-02-10 04:48:00|205851.1|205761.1|205877.1|205787.1|205884.3|205794.3|205847.4|205757.4|7
1739162890000|2025-02-10 04:48:10|205872.4|205782.4|205877.4|205787.4|205877.4|205787.4|205872.4|205782.4|3
1739162920000|2025-02-10 04:48:40|205875.1|205785.1|205877.2|205787.2|205877.2|205787.2|205875.1|205785.1|2
1739162950000|2025-02-10 04:49:10|205875.1|205785.1|205875.1|205785.1|205875.1|205785.1|205875.1|205785.1|1
1739162970000|2025-02-10 04:49:30|205878|205788|205878|205788|205878|205788|205878|205788|1
1739162980000|2025-02-10 04:49:40|205873.4|205783.4|205878|205788|205878|205788|205873.4|205783.4|2
1739163000000|2025-02-10 04:50:00|205878.7|205788.7|205877.8|205787.8|205878.7|205788.7|205877.8|205787.8|2
1739163010000|2025-02-10 04:50:10|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|1
1739163030000|2025-02-10 04:50:30|205878.7|205788.7|205878.7|205788.7|205878.7|205788.7|205878.7|205788.7|1
1739163060000|2025-02-10 04:51:00|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|1
1739163080000|2025-02-10 04:51:20|205878.7|205788.7|205878.7|205788.7|205878.7|205788.7|205878.7|205788.7|1
1739163120000|2025-02-10 04:52:00|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|205874.2|205784.2|1
1739163130000|2025-02-10 04:52:10|205876.6|205786.6|205876.6|205786.6|205876.6|205786.6|205876.6|205786.6|1
1739163140000|2025-02-10 04:52:20|205879.7|205789.7|205879.7|205789.7|205879.7|205789.7|205879.7|205789.7|1
1739163170000|2025-02-10 04:52:50|205888.2|205798.2|205833.4|205743.4|205888.2|205798.2|205833.4|205743.4|2
1739163210000|2025-02-10 04:53:30|205823|205733|205823|205733|205823|205733|205823|205733|1
1739163230000|2025-02-10 04:53:50|205831.7|205741.7|205831.7|205741.7|205831.7|205741.7|205831.7|205741.7|1
1739163250000|2025-02-10 04:54:10|205836.6|205746.6|205836.6|205746.6|205836.6|205746.6|205831.6|205741.6|3
1739163260000|2025-02-10 04:54:20|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|1
1739163280000|2025-02-10 04:54:40|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|205836.7|205746.7|1
1739163300000|2025-02-10 04:55:00|205831.5|205741.5|205831.5|205741.5|205831.5|205741.5|205831.5|205741.5|1
1739163310000|2025-02-10 04:55:10|205836.7|205746.7|205835.7|205745.7|205849.9|205759.9|205835.7|205745.7|7
1739163320000|2025-02-10 04:55:20|205838|205748|205849.6|205759.6|205849.6|205759.6|205838|205748|5
1739163330000|2025-02-10 04:55:30|205842.3|205752.3|205842.3|205752.3|205842.3|205752.3|205842.3|205752.3|1
1739163340000|2025-02-10 04:55:40|205837.2|205747.2|205837.2|205747.2|205837.2|205747.2|205837.2|205747.2|1
1739163360000|2025-02-10 04:56:00|205852.7|205762.7|205852.7|205762.7|205852.7|205762.7|205852.7|205762.7|1
1739163380000|2025-02-10 04:56:20|205833.3|205743.3|205833.3|205743.3|205833.3|205743.3|205833.3|205743.3|1
1739163420000|2025-02-10 04:57:00|205841.1|205751.1|205841.1|205751.1|205841.1|205751.1|205841.1|205751.1|1
1739163440000|2025-02-10 04:57:20|205833.6|205743.6|205833.6|205743.6|205833.6|205743.6|205833.6|205743.6|1
1739163480000|2025-02-10 04:58:00|205838.1|205748.1|205838.1|205748.1|205838.1|205748.1|205838.1|205748.1|1
1739163490000|2025-02-10 04:58:10|205833.1|205743.1|205833.1|205743.1|205833.1|205743.1|205833.1|205743.1|1
1739163540000|2025-02-10 04:59:00|205850.6|205760.6|205850.6|205760.6|205850.6|205760.6|205850.6|205760.6|1
1739163550000|2025-02-10 04:59:10|205832|205742|205832|205742|205832|205742|205832|205742|1
1739163600000|2025-02-10 05:00:00|205838.2|205748.2|205822|205732|205841.7|205751.7|205821.9|205731.9|6
1739163620000|2025-02-10 05:00:20|205828.9|205738.9|205829.3|205739.3|205829.3|205739.3|205828.9|205738.9|2
1739163630000|2025-02-10 05:00:30|205838.9|205748.9|205838.9|205748.9|205838.9|205748.9|205838.9|205748.9|1
1739163640000|2025-02-10 05:00:40|205836.6|205746.6|205834.7|205744.7|205839.4|205749.4|205830.3|205740.3|6
1739163650000|2025-02-10 05:00:50|205839.6|205749.6|205839.6|205749.6|205839.6|205749.6|205839.6|205749.6|1
1739163660000|2025-02-10 05:01:00|205834.7|205744.7|205834.7|205744.7|205834.7|205744.7|205834.7|205744.7|1
1739163670000|2025-02-10 05:01:10|205849.2|205759.2|205849.2|205759.2|205849.2|205759.2|205849.2|205759.2|1
1739163690000|2025-02-10 05:01:30|205847.2|205757.2|205836.8|205746.8|205847.2|205757.2|205836.8|205746.8|2
1739163710000|2025-02-10 05:01:50|205848.1|205758.1|205837.9|205747.9|205848.1|205758.1|205837.9|205747.9|2
1739163740000|2025-02-10 05:02:20|205850.8|205760.8|205850.8|205760.8|205850.8|205760.8|205850.8|205760.8|1
1739163760000|2025-02-10 05:02:40|205839.1|205749.1|205839.1|205749.1|205839.1|205749.1|205839.1|205749.1|1
1739163770000|2025-02-10 05:02:50|205843.2|205753.2|205829|205739|205843.2|205753.2|205829|205739|4
1739163780000|2025-02-10 05:03:00|205833.2|205743.2|205829|205739|205833.2|205743.2|205829|205739|2
1739163810000|2025-02-10 05:03:30|205833.3|205743.3|205828.5|205738.5|205833.3|205743.3|205828.5|205738.5|2
1739163820000|2025-02-10 05:03:40|205823.2|205733.2|205822.6|205732.6|205823.2|205733.2|205822.6|205732.6|2
1739163830000|2025-02-10 05:03:50|205823.1|205733.1|205828.8|205738.8|205828.8|205738.8|205823.1|205733.1|2
1739163850000|2025-02-10 05:04:10|205832.5|205742.5|205832.5|205742.5|205832.5|205742.5|205832.5|205742.5|1
1739163870000|2025-02-10 05:04:30|205829|205739|205829|205739|205829|205739|205829|205739|1
1739163900000|2025-02-10 05:05:00|205832.5|205742.5|205832.5|205742.5|205832.5|205742.5|205832.5|205742.5|1
1739163910000|2025-02-10 05:05:10|205829.1|205739.1|205829.1|205739.1|205829.1|205739.1|205829.1|205739.1|1
1739163920000|2025-02-10 05:05:20|205827.3|205737.3|205822.6|205732.6|205827.3|205737.3|205822.6|205732.6|2
1739163930000|2025-02-10 05:05:30|205823|205733|205825.7|205735.7|205825.7|205735.7|205823|205733|2
1739163940000|2025-02-10 05:05:40|205820.8|205730.8|205825.4|205735.4|205826.9|205736.9|205820.4|205730.4|6
1739163950000|2025-02-10 05:05:50|205829.3|205739.3|205825.7|205735.7|205829.3|205739.3|205825.7|205735.7|2
1739163970000|2025-02-10 05:06:10|205828|205738|205828|205738|205828|205738|205828|205738|1
1739163990000|2025-02-10 05:06:30|205820.9|205730.9|205826.9|205736.9|205826.9|205736.9|205820.9|205730.9|3
1739164000000|2025-02-10 05:06:40|205827.5|205737.5|205828.6|205738.6|205828.6|205738.6|205827.5|205737.5|2
1739164040000|2025-02-10 05:07:20|205828.3|205738.3|205827.5|205737.5|205828.3|205738.3|205822.3|205732.3|4
1739164080000|2025-02-10 05:08:00|205811.2|205721.2|205808.7|205718.7|205820.9|205730.9|205807.9|205717.9|6
1739164100000|2025-02-10 05:08:20|205807.6|205717.6|205808.4|205718.4|205808.4|205718.4|205807.6|205717.6|2
1739164110000|2025-02-10 05:08:30|205809.5|205719.5|205810.9|205720.9|205810.9|205720.9|205809.5|205719.5|3
1739164140000|2025-02-10 05:09:00|205811.1|205721.1|205810.3|205720.3|205811.1|205721.1|205810.3|205720.3|2
1739164160000|2025-02-10 05:09:20|205810.9|205720.9|205810.9|205720.9|205810.9|205720.9|205810.9|205720.9|1
1739164170000|2025-02-10 05:09:30|205809.1|205719.1|205807.6|205717.6|205809.1|205719.1|205807.6|205717.6|2
1739164180000|2025-02-10 05:09:40|205809.1|205719.1|205809.1|205719.1|205809.1|205719.1|205809.1|205719.1|1
1739164190000|2025-02-10 05:09:50|205809.2|205719.2|205809.8|205719.8|205809.8|205719.8|205809.2|205719.2|2
1739164210000|2025-02-10 05:10:10|205809.2|205719.2|205809.2|205719.2|205809.2|205719.2|205809.2|205719.2|1
1739164220000|2025-02-10 05:10:20|205809.1|205719.1|205809.1|205719.1|205809.1|205719.1|205809.1|205719.1|1
1739164250000|2025-02-10 05:10:50|205809.5|205719.5|205808|205718|205809.5|205719.5|205808|205718|2
1739164260000|2025-02-10 05:11:00|205809.7|205719.7|205826.3|205736.3|205826.9|205736.9|205809.7|205719.7|4
1739164290000|2025-02-10 05:11:30|205831.6|205741.6|205829.2|205739.2|205831.6|205741.6|205823.5|205733.5|4
1739164330000|2025-02-10 05:12:10|205819.9|205729.9|205819.9|205729.9|205819.9|205729.9|205819.9|205729.9|1
1739164350000|2025-02-10 05:12:30|205823|205733|205827.9|205737.9|205827.9|205737.9|205823|205733|2
1739164380000|2025-02-10 05:13:00|205821.1|205731.1|205820.7|205730.7|205821.1|205731.1|205820.7|205730.7|2
1739164400000|2025-02-10 05:13:20|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|1
1739164410000|2025-02-10 05:13:30|205829.9|205739.9|205829.9|205739.9|205829.9|205739.9|205829.9|205739.9|1
1739164420000|2025-02-10 05:13:40|205820.4|205730.4|205827.1|205737.1|205827.1|205737.1|205818.2|205728.2|3
1739164440000|2025-02-10 05:14:00|205828.1|205738.1|205828.8|205738.8|205828.8|205738.8|205828.1|205738.1|2
1739164460000|2025-02-10 05:14:20|205837.6|205747.6|205825.5|205735.5|205837.6|205747.6|205819.5|205729.5|3
1739164500000|2025-02-10 05:15:00|205834.5|205744.5|205835.8|205745.8|205835.8|205745.8|205834.5|205744.5|2
1739164510000|2025-02-10 05:15:10|205820.1|205730.1|205825.1|205735.1|205825.1|205735.1|205818.7|205728.7|3
1739164520000|2025-02-10 05:15:20|205825.9|205735.9|205826.2|205736.2|205826.2|205736.2|205818.1|205728.1|3
1739164530000|2025-02-10 05:15:30|205827|205737|205827.5|205737.5|205827.5|205737.5|205827|205737|2
1739164540000|2025-02-10 05:15:40|205823.4|205733.4|205828.1|205738.1|205828.1|205738.1|205818.9|205728.9|4
1739164590000|2025-02-10 05:16:30|205838.7|205748.7|205838.7|205748.7|205838.7|205748.7|205838.7|205748.7|1
1739164600000|2025-02-10 05:16:40|205824.3|205734.3|205824.3|205734.3|205824.3|205734.3|205824.3|205734.3|1
1739164610000|2025-02-10 05:16:50|205828.2|205738.2|205828.2|205738.2|205828.2|205738.2|205828.2|205738.2|1
1739164630000|2025-02-10 05:17:10|205824.3|205734.3|205824|205734|205824.3|205734.3|205813.8|205723.8|6
1739164680000|2025-02-10 05:18:00|205830.9|205740.9|205824.1|205734.1|205830.9|205740.9|205815.5|205725.5|3
1739164690000|2025-02-10 05:18:10|205820.6|205730.6|205820.6|205730.6|205820.6|205730.6|205820.6|205730.6|1
1739164700000|2025-02-10 05:18:20|205824.5|205734.5|205824.5|205734.5|205824.5|205734.5|205824.5|205734.5|1
1739164710000|2025-02-10 05:18:30|205832.3|205742.3|205829.5|205739.5|205832.3|205742.3|205829.5|205739.5|2
1739164720000|2025-02-10 05:18:40|205818|205728|205826.2|205736.2|205826.2|205736.2|205818|205728|2
1739164730000|2025-02-10 05:18:50|205818.6|205728.6|205825.3|205735.3|205825.3|205735.3|205818.6|205728.6|2
1739164760000|2025-02-10 05:19:20|205863.1|205659.1|205829.5|205739.5|205863.1|205739.5|205829.5|205659.1|2
1739164770000|2025-02-10 05:19:30|205828|205738|205828|205738|205828|205738|205828|205738|1
1739164790000|2025-02-10 05:19:50|205823.9|205733.9|205823.9|205733.9|205823.9|205733.9|205823.9|205733.9|1
1739164810000|2025-02-10 05:20:10|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|1
1739164830000|2025-02-10 05:20:30|205865.5|205661.7|205828.5|205738.5|205865.5|205738.5|205828.5|205661.7|2
1739164840000|2025-02-10 05:20:40|205824.8|205734.8|205824.8|205734.8|205824.8|205734.8|205824.8|205734.8|1
1739164880000|2025-02-10 05:21:20|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|205828.5|205738.5|1
1739164890000|2025-02-10 05:21:30|205830|205740|205830|205740|205830|205740|205830|205740|1
1739164900000|2025-02-10 05:21:40|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|1
1739164920000|2025-02-10 05:22:00|205822.6|205732.6|205822.6|205732.6|205822.6|205732.6|205822.6|205732.6|1
1739164940000|2025-02-10 05:22:20|205865.7|205661.6|205865.7|205661.6|205865.7|205661.6|205865.7|205661.6|1
1739164950000|2025-02-10 05:22:30|205861.1|205657.2|205824.4|205734.4|205861.1|205740|205824.4|205657.2|3
1739164970000|2025-02-10 05:22:50|205815|205725|205784.9|205694.9|205815|205725|205779.6|205689.6|3
1739165010000|2025-02-10 05:23:30|205790|205700|205786.6|205696.6|205790|205700|205786.6|205696.6|2
1739165060000|2025-02-10 05:24:20|205790|205700|205790|205700|205790|205700|205790|205700|1
1739165070000|2025-02-10 05:24:30|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|1
1739165090000|2025-02-10 05:24:50|205787|205697|205787|205697|205787|205697|205787|205697|1
1739165100000|2025-02-10 05:25:00|205790|205700|205790|205700|205790|205700|205790|205700|1
1739165120000|2025-02-10 05:25:20|205785|205695|205785|205695|205785|205695|205785|205695|1
1739165150000|2025-02-10 05:25:50|205786.6|205696.6|205786.6|205696.6|205786.6|205696.6|205786.6|205696.6|1
1739165160000|2025-02-10 05:26:00|205790|205700|205788|205698|205790|205700|205788|205698|2
1739165180000|2025-02-10 05:26:20|205786.8|205696.8|205786.8|205696.8|205786.8|205696.8|205786.8|205696.8|1
1739165210000|2025-02-10 05:26:50|205779.9|205689.9|205786.1|205696.1|205786.1|205696.1|205779.9|205689.9|2
1739165220000|2025-02-10 05:27:00|205778.6|205688.6|205784.8|205694.8|205784.8|205694.8|205778.6|205688.6|2
1739165250000|2025-02-10 05:27:30|205777.8|205687.8|205777.8|205687.8|205777.8|205687.8|205777.8|205687.8|1
1739165260000|2025-02-10 05:27:40|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|1
1739165290000|2025-02-10 05:28:10|205788|205698|205788|205698|205788|205698|205788|205698|1
1739165310000|2025-02-10 05:28:30|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|1
1739165320000|2025-02-10 05:28:40|205784.6|205694.6|205773.8|205683.8|205784.6|205694.6|205773.8|205683.8|2
1739165330000|2025-02-10 05:28:50|205784.7|205694.7|205785.8|205695.8|205785.8|205695.8|205784.7|205694.7|2
1739165340000|2025-02-10 05:29:00|205778.8|205688.8|205785.4|205695.4|205785.4|205695.4|205778.8|205688.8|2
1739165360000|2025-02-10 05:29:20|205779|205689|205779.7|205689.7|205779.7|205689.7|205779|205689|2
1739165370000|2025-02-10 05:29:30|205785.2|205695.2|205785.2|205695.2|205785.2|205695.2|205785.2|205695.2|1
1739165390000|2025-02-10 05:29:50|205776.9|205686.9|205719.7|205629.7|205776.9|205686.9|205719.7|205629.7|2
1739165400000|2025-02-10 05:30:00|205723.8|205633.8|205721.8|205631.8|205723.8|205633.8|205721.8|205631.8|2
1739165430000|2025-02-10 05:30:30|205715|205625|205715|205625|205715|205625|205715|205625|1
1739165460000|2025-02-10 05:31:00|205720.1|205630.1|205720.1|205630.1|205720.1|205630.1|205720.1|205630.1|1
1739165490000|2025-02-10 05:31:30|205715|205625|205715|205625|205715|205625|205715|205625|1
1739165500000|2025-02-10 05:31:40|205773.4|205570.4|205718.4|205628.4|205773.4|205630.1|205718.4|205570.4|3
1739165540000|2025-02-10 05:32:20|205715|205625|205749.5|205659.5|205749.5|205659.5|205715|205625|3
1739165550000|2025-02-10 05:32:30|205748.5|205658.5|205741.1|205651.1|205750.2|205660.2|205735.6|205645.6|9
1739165600000|2025-02-10 05:33:20|205786.5|205583.4|205786.5|205583.4|205786.5|205583.4|205786.5|205583.4|1
1739165610000|2025-02-10 05:33:30|205739.1|205649.1|205741.2|205651.2|205741.2|205651.2|205739.1|205649.1|2
1739165640000|2025-02-10 05:34:00|205745.5|205655.5|205745.5|205655.5|205745.5|205655.5|205745.5|205655.5|1
1739165660000|2025-02-10 05:34:20|205742.3|205652.3|205742.3|205652.3|205742.3|205652.3|205742.3|205652.3|1
1739165670000|2025-02-10 05:34:30|205742.5|205652.5|205742.5|205652.5|205742.5|205652.5|205742.5|205652.5|1
1739165690000|2025-02-10 05:34:50|205735|205645|205741.9|205651.9|205741.9|205651.9|205735|205645|2
1739165730000|2025-02-10 05:35:30|205746.5|205656.5|205746.5|205656.5|205746.5|205656.5|205746.5|205656.5|1
1739165750000|2025-02-10 05:35:50|205743.8|205653.8|205743.8|205653.8|205743.8|205653.8|205743.8|205653.8|1
1739165780000|2025-02-10 05:36:20|205746.5|205656.5|205750|205660|205750|205660|205746.5|205656.5|2
1739165790000|2025-02-10 05:36:30|205747|205657|205747|205657|205747|205657|205747|205657|1
1739165800000|2025-02-10 05:36:40|205746.5|205656.5|205754.4|205664.4|205759|205669|205746.5|205656.5|4
1739165810000|2025-02-10 05:36:50|205743.2|205653.2|205744.5|205654.5|205744.5|205654.5|205736.4|205646.4|3
1739165820000|2025-02-10 05:37:00|205737.4|205647.4|205748.4|205658.4|205748.4|205658.4|205737.4|205647.4|3
1739165830000|2025-02-10 05:37:10|205752.4|205662.4|205752.4|205662.4|205752.4|205662.4|205752.4|205662.4|1
1739165840000|2025-02-10 05:37:20|205753.6|205663.6|205753.6|205663.6|205753.6|205663.6|205753.6|205663.6|1
1739165880000|2025-02-10 05:38:00|205750|205660|205750|205660|205750|205660|205750|205660|1
1739165890000|2025-02-10 05:38:10|205752.8|205662.8|205752.8|205662.8|205752.8|205662.8|205752.8|205662.8|1
1739165900000|2025-02-10 05:38:20|205743.2|205653.2|205746.8|205656.8|205746.8|205656.8|205739|205649|3
1739165910000|2025-02-10 05:38:30|205751.3|205661.3|205751.3|205661.3|205751.3|205661.3|205751.3|205661.3|1
1739165960000|2025-02-10 05:39:20|205750|205660|205753.4|205663.4|205753.4|205663.4|205750|205660|2
1739166000000|2025-02-10 05:40:00|205750|205660|205752.9|205662.9|205758.8|205668.8|205750|205660|3
1739166020000|2025-02-10 05:40:20|205748.2|205658.2|205748.2|205658.2|205748.2|205658.2|205748.2|205658.2|1
1739166070000|2025-02-10 05:41:10|205750|205660|205750.5|205660.5|205750.5|205660.5|205750|205660|2
1739166080000|2025-02-10 05:41:20|205750.4|205660.4|205744.7|205654.7|205750.4|205660.4|205736.9|205646.9|3
1739166090000|2025-02-10 05:41:30|205735.3|205645.3|205723|205633|205735.3|205645.3|205717.6|205627.6|4
1739166100000|2025-02-10 05:41:40|205716.7|205626.7|205721.9|205631.9|205721.9|205631.9|205716.7|205626.7|2
1739166110000|2025-02-10 05:41:50|205729.2|205639.2|205729.2|205639.2|205729.2|205639.2|205729.2|205639.2|1
1739166120000|2025-02-10 05:42:00|205721.9|205631.9|205721.7|205631.7|205721.9|205631.9|205715.3|205625.3|3
1739166140000|2025-02-10 05:42:20|205729.1|205639.1|205729.1|205639.1|205729.1|205639.1|205729.1|205639.1|1
1739166160000|2025-02-10 05:42:40|205768|205605|205768|205605|205768|205605|205768|205605|1
1739166170000|2025-02-10 05:42:50|205724.2|205634.2|205724.2|205634.2|205724.2|205634.2|205724.2|205634.2|1
1739166180000|2025-02-10 05:43:00|205731.1|205641.1|205731.1|205641.1|205731.1|205641.1|205731.1|205641.1|1
1739166210000|2025-02-10 05:43:30|205768|205605|205768|205605|205768|205605|205768|205605|1
1739166220000|2025-02-10 05:43:40|205737.1|205647.1|205744.2|205654.2|205744.2|205654.2|205737.1|205647.1|2
1739166230000|2025-02-10 05:43:50|205738.6|205648.6|205745.3|205655.3|205745.3|205655.3|205738.6|205648.6|2
1739166240000|2025-02-10 05:44:00|205749.2|205659.2|205751.5|205661.5|205751.5|205661.5|205749.2|205659.2|2
1739166270000|2025-02-10 05:44:30|205750|205660|205750|205660|205750|205660|205750|205660|1
1739166290000|2025-02-10 05:44:50|205751.1|205661.1|205751.1|205661.1|205751.1|205661.1|205751.1|205661.1|1
1739166330000|2025-02-10 05:45:30|205750|205660|205750|205660|205750|205660|205750|205660|1
1739166350000|2025-02-10 05:45:50|205751.5|205661.5|205751.5|205661.5|205751.5|205661.5|205751.5|205661.5|1
1739166360000|2025-02-10 05:46:00|205743.9|205653.9|205747|205657|205747|205657|205742.8|205652.8|3
1739166380000|2025-02-10 05:46:20|205747.3|205657.3|205747.3|205657.3|205747.3|205657.3|205747.3|205657.3|1
1739166390000|2025-02-10 05:46:30|205748.2|205658.2|205750|205660|205750|205660|205748.2|205658.2|2
1739166420000|2025-02-10 05:47:00|205749.9|205659.9|205749.9|205659.9|205749.9|205659.9|205749.9|205659.9|1
1739166450000|2025-02-10 05:47:30|205750|205660|205750|205660|205750|205660|205750|205660|1
1739166470000|2025-02-10 05:47:50|205749.4|205659.4|205749.4|205659.4|205749.4|205659.4|205749.4|205659.4|1
1739166500000|2025-02-10 05:48:20|205755.8|205665.8|205758.2|205668.2|205758.2|205668.2|205755.8|205665.8|2
1739166510000|2025-02-10 05:48:30|205766.5|205676.5|205769.1|205679.1|205777.7|205687.7|205766.5|205676.5|3
1739166520000|2025-02-10 05:48:40|205772.7|205682.7|205782.3|205692.3|205782.3|205692.3|205772.7|205682.7|2
1739166530000|2025-02-10 05:48:50|205787.9|205697.9|205784.7|205694.7|205787.9|205697.9|205784.7|205694.7|2
1739166550000|2025-02-10 05:49:10|205777.8|205687.8|205777.8|205687.8|205777.8|205687.8|205777.8|205687.8|1
1739166560000|2025-02-10 05:49:20|205782.2|205692.2|205782.2|205692.2|205782.2|205692.2|205782.2|205692.2|1
1739166590000|2025-02-10 05:49:50|205787|205697|205787|205697|205787|205697|205787|205697|1
1739166600000|2025-02-10 05:50:00|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|1
1739166620000|2025-02-10 05:50:20|205784.8|205694.8|205784.8|205694.8|205784.8|205694.8|205784.8|205694.8|1
1739166630000|2025-02-10 05:50:30|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|1
1739166650000|2025-02-10 05:50:50|205787|205697|205787|205697|205787|205697|205787|205697|1
1739166660000|2025-02-10 05:51:00|205785.2|205695.2|205785.2|205695.2|205785.2|205695.2|205785.2|205695.2|1
1739166690000|2025-02-10 05:51:30|205787|205697|205787|205697|205787|205697|205787|205697|1
1739166710000|2025-02-10 05:51:50|205789|205699|205787.9|205697.9|205823.8|205733.8|205781.3|205691.3|5
1739166720000|2025-02-10 05:52:00|205788|205698|205786.7|205696.7|205788|205698|205780.2|205690.2|3
1739166730000|2025-02-10 05:52:10|205779|205689|205786.8|205696.8|205787|205697|205779|205689|5
1739166770000|2025-02-10 05:52:50|205790|205700|205790.7|205700.7|205790.7|205700.7|205790|205700|2
1739166800000|2025-02-10 05:53:20|205790|205700|205793|205703|205793|205703|205790|205700|2
1739166840000|2025-02-10 05:54:00|205790|205700|205799.9|205709.9|205799.9|205709.9|205790|205700|3
1739166860000|2025-02-10 05:54:20|205796|205706|205796.4|205706.4|205802.9|205712.9|205796|205706|3
1739166870000|2025-02-10 05:54:30|205803.3|205713.3|205823.5|205733.5|205828.5|205738.5|205803.3|205713.3|4
1739166900000|2025-02-10 05:55:00|205838.7|205748.7|205838.7|205748.7|205838.7|205748.7|205838.7|205748.7|1
1739166910000|2025-02-10 05:55:10|205831.1|205741.1|205824.3|205734.3|205831.1|205741.1|205824.3|205734.3|4
1739166960000|2025-02-10 05:56:00|205870.4|205685.8|205826.4|205736.4|205870.4|205736.4|205826.4|205685.8|2
1739166970000|2025-02-10 05:56:10|205826.9|205736.9|205826.8|205736.8|205826.9|205736.9|205821|205731|3
1739167010000|2025-02-10 05:56:50|205870.4|205686|205870.4|205686|205870.4|205686|205870.4|205686|1
1739167030000|2025-02-10 05:57:10|205826.6|205736.6|205827.1|205737.1|205827.1|205737.1|205826.6|205736.6|2
1739167080000|2025-02-10 05:58:00|205870.4|205686|205870.4|205686|205870.4|205686|205870.4|205686|1
1739167090000|2025-02-10 05:58:10|205870.3|205738|205827.9|205737.9|205870.3|205738|205827.9|205737.9|3
1739167100000|2025-02-10 05:58:20|205820.4|205730.4|205825.9|205735.9|205825.9|205735.9|205820.4|205730.4|2
1739167130000|2025-02-10 05:58:50|205828|205738|205828|205738|205828|205738|205828|205738|1
1739167150000|2025-02-10 05:59:10|205826.8|205736.8|205826.8|205736.8|205826.8|205736.8|205826.8|205736.8|1
1739167160000|2025-02-10 05:59:20|205819.8|205729.8|205825.5|205735.5|205825.5|205735.5|205819.8|205729.8|2
1739167190000|2025-02-10 05:59:50|205819.8|205729.8|205826.5|205736.5|205826.5|205736.5|205819.8|205729.8|2
1739167200000|2025-02-10 06:00:00|205818.7|205728.7|205824.5|205734.5|205824.7|205734.7|205816.2|205726.2|18
1739167210000|2025-02-10 06:00:10|205817.4|205727.4|205817.2|205727.2|205824.7|205734.7|205816.3|205726.3|19
1739167220000|2025-02-10 06:00:20|205824|205734|205823.5|205733.5|205824.1|205734.1|205816.3|205726.3|16
1739167230000|2025-02-10 06:00:30|205816.5|205726.5|205824.3|205734.3|205824.3|205734.3|205816.5|205726.5|4
1739167280000|2025-02-10 06:01:20|205828|205738|205828|205738|205828|205738|205828|205738|1
1739167290000|2025-02-10 06:01:30|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|1
1739167300000|2025-02-10 06:01:40|205823.6|205733.6|205823.6|205733.6|205823.6|205733.6|205823.6|205733.6|1
1739167320000|2025-02-10 06:02:00|205791.5|205701.5|205825.1|205735.1|205825.1|205735.1|205791.5|205701.5|3
1739167340000|2025-02-10 06:02:20|205817.4|205727.4|205823.8|205733.8|205823.8|205733.8|205815.6|205725.6|16
1739167350000|2025-02-10 06:02:30|205816.5|205726.5|205795.8|205705.8|205823.8|205733.8|205795.8|205705.8|5
1739167370000|2025-02-10 06:02:50|205803|205713|205799.7|205709.7|205806.2|205716.2|205798.6|205708.6|7
1739167380000|2025-02-10 06:03:00|205804.9|205714.9|205805.7|205715.7|205805.7|205715.7|205798.9|205708.9|13
1739167390000|2025-02-10 06:03:10|205798.8|205708.8|205798.6|205708.6|205805.4|205715.4|205797.2|205707.2|13
1739167400000|2025-02-10 06:03:20|205804.4|205714.4|205798.6|205708.6|205805.4|205715.4|205798.6|205708.6|8
1739167420000|2025-02-10 06:03:40|205803.8|205713.8|205797.6|205707.6|205803.8|205713.8|205796.7|205706.7|6
1739167430000|2025-02-10 06:03:50|205804.4|205714.4|205803.8|205713.8|205804.4|205714.4|205797.5|205707.5|6
1739167440000|2025-02-10 06:04:00|205797.2|205707.2|205796|205706|205804.2|205714.2|205796|205706|12
1739167450000|2025-02-10 06:04:10|205803|205713|205822.9|205732.9|205824.5|205734.5|205797.1|205707.1|7
1739167460000|2025-02-10 06:04:20|205818.5|205728.5|205822.1|205732.1|205822.1|205732.1|205818.5|205728.5|2
1739167510000|2025-02-10 06:05:10|205828|205738|205828|205738|205828|205738|205828|205738|1
1739167520000|2025-02-10 06:05:20|205823.3|205733.3|205823.3|205733.3|205823.3|205733.3|205823.3|205733.3|1
1739167550000|2025-02-10 06:05:50|205828|205738|205828|205738|205828|205738|205828|205738|1
1739167560000|2025-02-10 06:06:00|205826.8|205736.8|205827.4|205737.4|205827.4|205737.4|205826.8|205736.8|2
1739167580000|2025-02-10 06:06:20|205822.8|205732.8|205822.2|205732.2|205822.8|205732.8|205822.2|205732.2|2
1739167600000|2025-02-10 06:06:40|205826.2|205736.2|205827.3|205737.3|205827.3|205737.3|205826.2|205736.2|3
1739167630000|2025-02-10 06:07:10|205830|205740|205830|205740|205830|205740|205830|205740|1
1739167640000|2025-02-10 06:07:20|205826.8|205736.8|205820.9|205730.9|205826.8|205736.8|205820.9|205730.9|3
1739167650000|2025-02-10 06:07:30|205825.4|205735.4|205826.1|205736.1|205826.1|205736.1|205825.4|205735.4|2
1739167670000|2025-02-10 06:07:50|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|1
1739167680000|2025-02-10 06:08:00|205828|205738|205828|205738|205828|205738|205828|205738|1
1739167700000|2025-02-10 06:08:20|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|1
1739167730000|2025-02-10 06:08:50|205825.3|205735.3|205825.3|205735.3|205825.3|205735.3|205825.3|205735.3|1
1739167780000|2025-02-10 06:09:40|205828|205738|205825.2|205735.2|205828|205738|205825.2|205735.2|2
1739167790000|2025-02-10 06:09:50|205820.8|205730.8|205820.8|205730.8|205820.8|205730.8|205820.8|205730.8|1
1739167800000|2025-02-10 06:10:00|205824.9|205734.9|205824.9|205734.9|205824.9|205734.9|205824.9|205734.9|1
1739167810000|2025-02-10 06:10:10|205820.8|205730.8|205825.8|205735.8|205825.8|205735.8|205820.8|205730.8|2
1739167830000|2025-02-10 06:10:30|205826.5|205736.5|205826.5|205736.5|205826.5|205736.5|205826.5|205736.5|1
1739167850000|2025-02-10 06:10:50|205830|205740|205830|205740|205830|205740|205830|205740|1
1739167870000|2025-02-10 06:11:10|205828.4|205738.4|205828.4|205738.4|205828.4|205738.4|205828.4|205738.4|1
1739167900000|2025-02-10 06:11:40|205830|205740|205830|205740|205830|205740|205830|205740|1
1739167920000|2025-02-10 06:12:00|205836.4|205746.4|205860.8|205770.8|205860.8|205770.8|205836.4|205746.4|5
1739167930000|2025-02-10 06:12:10|205861.4|205771.4|205861.4|205771.4|205861.4|205771.4|205861.4|205771.4|1
1739167940000|2025-02-10 06:12:20|205844.7|205754.7|205862.1|205772.1|205862.6|205772.6|205844.7|205754.7|3
1739167960000|2025-02-10 06:12:40|205845.1|205755.1|205855.7|205765.7|205855.7|205765.7|205845.1|205755.1|4
1739167970000|2025-02-10 06:12:50|205864.6|205774.6|205864.6|205774.6|205864.6|205774.6|205864.6|205774.6|1
1739168000000|2025-02-10 06:13:20|205897|205721|205861.8|205771.8|205897|205771.8|205854|205721|3
1739168010000|2025-02-10 06:13:30|205862.1|205772.1|205856.4|205766.4|205862.1|205772.1|205856.4|205766.4|2
1739168020000|2025-02-10 06:13:40|205857.6|205767.6|205857.6|205767.6|205857.6|205767.6|205857.6|205767.6|1
1739168030000|2025-02-10 06:13:50|205864.8|205774.8|205855.5|205765.5|205899.9|205809.9|205822.3|205732.3|6
1739168040000|2025-02-10 06:14:00|205862.9|205772.9|205855.4|205765.4|205862.9|205772.9|205855|205765|3
1739168060000|2025-02-10 06:14:20|205897|205723|205897|205723|205897|205723|205897|205723|1
1739168070000|2025-02-10 06:14:30|205858|205727.3|205846.7|205756.7|205858|205768|205846.7|205727.3|3
1739168090000|2025-02-10 06:14:50|205854.8|205764.8|205854.8|205764.8|205854.8|205764.8|205854.8|205764.8|1
1739168110000|2025-02-10 06:15:10|205855.1|205765.1|205848.1|205758.1|205855.1|205765.1|205848.1|205758.1|3
1739168140000|2025-02-10 06:15:40|205891.7|205727.6|205847.2|205757.2|205891.7|205757.2|205847.2|205727|3
1739168170000|2025-02-10 06:16:10|205891.7|205726.9|205891.7|205726.9|205891.7|205726.9|205891.7|205726.9|1
1739168180000|2025-02-10 06:16:20|205888.7|205730|205888.7|205730|205888.7|205730|205888.7|205730|1
1739168200000|2025-02-10 06:16:40|205854.1|205764.1|205854.1|205764.1|205854.1|205764.1|205854.1|205764.1|1
1739168230000|2025-02-10 06:17:10|205888.7|205730|205888.7|205730|205888.7|205730|205888.7|205730|1
1739168250000|2025-02-10 06:17:30|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|1
1739168280000|2025-02-10 06:18:00|205853.1|205763.1|205893|205715|205893|205763.1|205853.1|205715|2
1739168290000|2025-02-10 06:18:10||205721||205721||205721||205721|1
1739168310000|2025-02-10 06:18:30|205854.4|205764.4|205854|205764|205854.4|205764.4|205854|205764|2
1739168340000|2025-02-10 06:19:00|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|1
1739168350000|2025-02-10 06:19:10|205852.9|205762.9|205852.9|205762.9|205852.9|205762.9|205852.9|205762.9|1
1739168360000|2025-02-10 06:19:20|205853.1|205763.1|205853.1|205763.1|205853.1|205763.1|205853.1|205763.1|1
1739168400000|2025-02-10 06:20:00|205849.1|205759.1|205845|205755|205849.1|205759.1|205845|205755|3
1739168410000|2025-02-10 06:20:10|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|1
1739168420000|2025-02-10 06:20:20|205847.8|205757.8|205847.8|205757.8|205847.8|205757.8|205847.8|205757.8|1
1739168450000|2025-02-10 06:20:50|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|1
1739168470000|2025-02-10 06:21:10|205850.3|205760.3|205850.3|205760.3|205850.3|205760.3|205850.3|205760.3|1
1739168480000|2025-02-10 06:21:20|205850.2|205760.2|205817.9|205727.9|205850.2|205760.2|205809.9|205719.9|4
1739168510000|2025-02-10 06:21:50|205809.9|205719.9|205809.9|205719.9|205809.9|205719.9|205809.9|205719.9|1
1739168530000|2025-02-10 06:22:10|205819.7|205729.7|205819.7|205729.7|205819.7|205729.7|205819.7|205729.7|1
1739168540000|2025-02-10 06:22:20|205826|205736|205826|205736|205826|205736|205826|205736|1
1739168550000|2025-02-10 06:22:30|205835.8|205745.8|205831|205741|205835.8|205745.8|205831|205741|3
1739168570000|2025-02-10 06:22:50|205830.4|205740.4|205830.4|205740.4|205830.4|205740.4|205830.4|205740.4|1
1739168580000|2025-02-10 06:23:00|205829.2|205739.2|205824.9|205734.9|205829.2|205739.2|205820.8|205730.8|3
1739168590000|2025-02-10 06:23:10|205824.8|205734.8|205824.8|205734.8|205824.8|205734.8|205824.8|205734.8|1
1739168610000|2025-02-10 06:23:30|205823.9|205733.9|205823.9|205733.9|205823.9|205733.9|205823.9|205733.9|1
1739168620000|2025-02-10 06:23:40|205827.8|205737.8|205831.5|205741.5|205831.5|205741.5|205827.8|205737.8|3
1739168650000|2025-02-10 06:24:10|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|1
1739168680000|2025-02-10 06:24:40|205830.2|205740.2|205822.3|205732.3|205831.3|205741.3|205822.3|205732.3|3
1739168710000|2025-02-10 06:25:10|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|1
1739168730000|2025-02-10 06:25:30|205821.4|205731.4|205826.6|205736.6|205826.6|205736.6|205818.2|205728.2|3
1739168770000|2025-02-10 06:26:10|205821.4|205731.4|205821.4|205731.4|205821.4|205731.4|205821.4|205731.4|1
1739168790000|2025-02-10 06:26:30|205827.8|205737.8|205827.8|205737.8|205827.8|205737.8|205827.8|205737.8|1
1739168810000|2025-02-10 06:26:50|205817|205727|205827.2|205737.2|205827.2|205737.2|205817|205727|3
1739168840000|2025-02-10 06:27:20|205821.1|205731.1|205821.1|205731.1|205821.1|205731.1|205821.1|205731.1|1
1739168870000|2025-02-10 06:27:50|205827.1|205737.1|205827.1|205737.1|205827.1|205737.1|205827.1|205737.1|1
1739168890000|2025-02-10 06:28:10|205820.2|205730.2|205820.2|205730.2|205820.2|205730.2|205820.2|205730.2|1
1739168900000|2025-02-10 06:28:20|205830|205740|205830|205740|205830|205740|205830|205740|1
1739168910000|2025-02-10 06:28:30|205834.1|205744.1|205834.1|205744.1|205834.1|205744.1|205834.1|205744.1|1
1739168950000|2025-02-10 06:29:10|205830|205740|205832.4|205742.4|205832.4|205742.4|205830|205740|2
1739168970000|2025-02-10 06:29:30|205833.5|205743.5|205832.4|205742.4|205833.5|205743.5|205832.4|205742.4|2
1739168980000|2025-02-10 06:29:40|205825.4|205735.4|205832.8|205742.8|205832.8|205742.8|205825.4|205735.4|2
1739168990000|2025-02-10 06:29:50|205839.8|205749.8|205842.9|205752.9|205848.5|205758.5|205839.8|205749.8|3
1739169000000|2025-02-10 06:30:00|205851.7|205761.7|205852.3|205762.3|205860.6|205770.6|205845.3|205755.3|6
1739169020000|2025-02-10 06:30:20|205859.7|205769.7|205878.4|205788.4|205878.4|205788.4|205859.7|205769.7|3
1739169030000|2025-02-10 06:30:30|205883.3|205793.3|205879.8|205789.8|205883.6|205793.6|205876.9|205786.9|13
1739169040000|2025-02-10 06:30:40|205881.1|205791.1|205878.7|205788.7|205881.1|205791.1|205878.7|205788.7|2
1739169060000|2025-02-10 06:31:00|205869.7|205779.7|205879.8|205789.8|205879.8|205789.8|205869.7|205779.7|3
1739169070000|2025-02-10 06:31:10|205879.9|205789.9|205875.4|205785.4|205879.9|205789.9|205868.2|205778.2|4
1739169090000|2025-02-10 06:31:30|205875.6|205785.6|205876|205786|205876|205786|205866.3|205776.3|4
1739169130000|2025-02-10 06:32:10|205881.9|205791.9|205883.3|205793.3|205883.4|205793.4|205881.8|205791.8|4
1739169140000|2025-02-10 06:32:20|205879.7|205789.7|205878.8|205788.8|205884.7|205794.7|205868|205778|4
1739169180000|2025-02-10 06:33:00|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|1
1739169190000|2025-02-10 06:33:10|205888|205798|205876.3|205786.3|205888|205798|205876.3|205786.3|3
1739169220000|2025-02-10 06:33:40|205873.8|205783.8|205873.8|205783.8|205873.8|205783.8|205873.8|205783.8|1
1739169240000|2025-02-10 06:34:00|205871.6|205781.6|205876.6|205786.6|205881.7|205791.7|205871.6|205781.6|4
1739169280000|2025-02-10 06:34:40|205873.6|205783.6|205873.6|205783.6|205873.6|205783.6|205873.6|205783.6|1
1739169290000|2025-02-10 06:34:50|205869.9|205779.9|205877.3|205787.3|205877.3|205787.3|205869.9|205779.9|2
1739169330000|2025-02-10 06:35:30|205869.1|205779.1|205867.6|205777.6|205869.1|205779.1|205862.5|205772.5|3
1739169340000|2025-02-10 06:35:40|205872.4|205782.4|205872.4|205782.4|205872.4|205782.4|205872.4|205782.4|1
1739169360000|2025-02-10 06:36:00|205861.5|205771.5|205861.5|205771.5|205861.5|205771.5|205861.5|205771.5|1
1739169380000|2025-02-10 06:36:20|205860.5|205770.5|205860.5|205770.5|205860.5|205770.5|205860.5|205770.5|1
1739169390000|2025-02-10 06:36:30|205870|205780|205852.9|205762.9|205870.8|205780.8|205852.9|205762.9|4
1739169410000|2025-02-10 06:36:50|205853|205763|205853|205763|205853|205763|205853|205763|1
1739169420000|2025-02-10 06:37:00|205852.8|205762.8|205852.8|205762.8|205852.8|205762.8|205852.8|205762.8|1
1739169450000|2025-02-10 06:37:30|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|1
1739169480000|2025-02-10 06:38:00|205852.8|205762.8|205852.8|205762.8|205852.8|205762.8|205852.8|205762.8|1
1739169500000|2025-02-10 06:38:20|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|205854.4|205764.4|1
1739169520000|2025-02-10 06:38:40|205852.8|205762.8|205841|205751|205852.8|205762.8|205841|205751|2
1739169550000|2025-02-10 06:39:10|205832.7|205742.7|205837|205747|205837|205747|205832.7|205742.7|2
1739169580000|2025-02-10 06:39:40|205830.2|205740.2|205830.2|205740.2|205830.2|205740.2|205830.2|205740.2|1
1739169610000|2025-02-10 06:40:10|205836.2|205746.2|205836.2|205746.2|205836.2|205746.2|205836.2|205746.2|1
1739169630000|2025-02-10 06:40:30|205830.6|205740.6|205820.7|205730.7|205830.6|205740.6|205813.4|205723.4|3
1739169640000|2025-02-10 06:40:40|205821.2|205731.2|205826.5|205736.5|205826.5|205736.5|205821.2|205731.2|3
1739169660000|2025-02-10 06:41:00|205826|205736|205822.5|205732.5|205826|205736|205814.8|205724.8|3
1739169690000|2025-02-10 06:41:30|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|1
1739169720000|2025-02-10 06:42:00|205822.5|205732.5|205823.8|205733.8|205823.8|205733.8|205822.5|205732.5|3
1739169730000|2025-02-10 06:42:10|205819.7|205729.7|205824.2|205734.2|205825.2|205735.2|205816.3|205726.3|6
1739169770000|2025-02-10 06:42:50|205830.8|205740.8|205833.1|205743.1|205833.1|205743.1|205830.8|205740.8|2
1739169790000|2025-02-10 06:43:10|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|1
1739169800000|2025-02-10 06:43:20|205825.6|205735.6|205825.1|205735.1|205825.6|205735.6|205825.1|205735.1|2
1739169830000|2025-02-10 06:43:50|205826.6|205736.6|205831|205741|205831|205741|205826.6|205736.6|2
1739169860000|2025-02-10 06:44:20|205830|205740|205830|205740|205830|205740|205830|205740|1
1739169880000|2025-02-10 06:44:40|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|205830.1|205740.1|1
1739169920000|2025-02-10 06:45:20|205830|205740|205817.6|205727.6|205830|205740|205817.6|205727.6|2
1739169930000|2025-02-10 06:45:30|205825.1|205735.1|205824.7|205734.7|205825.6|205735.6|205824.7|205734.7|3
1739169940000|2025-02-10 06:45:40|205824.4|205734.4|205824.4|205734.4|205824.4|205734.4|205824.4|205734.4|1
1739169950000|2025-02-10 06:45:50|205813.7|205723.7|205797.2|205707.2|205813.7|205723.7|205796.5|205706.5|3
1739169960000|2025-02-10 06:46:00|205793.3|205703.3|205787.6|205697.6|205793.3|205703.3|205787.6|205697.6|2
1739169990000|2025-02-10 06:46:30|205788.5|205698.5|205788.5|205698.5|205788.5|205698.5|205788.5|205698.5|1
1739170010000|2025-02-10 06:46:50|205787.7|205697.7|205787.7|205697.7|205787.7|205697.7|205787.7|205697.7|1
1739170020000|2025-02-10 06:47:00|205791.1|205701.1|205778.3|205688.3|205791.1|205701.1|205773.8|205683.8|3
1739170050000|2025-02-10 06:47:30|205773|205683|205781.3|205691.3|205781.3|205691.3|205773|205683|2
1739170070000|2025-02-10 06:47:50|205776.9|205686.9|205776.9|205686.9|205776.9|205686.9|205776.9|205686.9|1
1739170090000|2025-02-10 06:48:10|205774.9|205684.9|205774.9|205684.9|205774.9|205684.9|205774.9|205684.9|1
1739170110000|2025-02-10 06:48:30|205777.5|205687.5|205777.5|205687.5|205777.5|205687.5|205777.5|205687.5|1
1739170120000|2025-02-10 06:48:40|205771.4|205681.4|205776.8|205686.8|205781.2|205691.2|205771.4|205681.4|4
1739170130000|2025-02-10 06:48:50|205782.2|205692.2|205791.7|205701.7|205791.7|205701.7|205782.2|205692.2|2
1739170160000|2025-02-10 06:49:20|205789.4|205699.4|205789.4|205699.4|205789.4|205699.4|205789.4|205699.4|1
1739170190000|2025-02-10 06:49:50|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|1
1739170200000|2025-02-10 06:50:00|205791.5|205701.5|205791.5|205701.5|205791.5|205701.5|205791.5|205701.5|1
1739170220000|2025-02-10 06:50:20|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|1
1739170250000|2025-02-10 06:50:50|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|1
1739170260000|2025-02-10 06:51:00|205789.9|205699.9|205789.9|205699.9|205789.9|205699.9|205789.9|205699.9|1
1739170290000|2025-02-10 06:51:30|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|1
1739170300000|2025-02-10 06:51:40|205791.3|205701.3|205786.4|205696.4|205791.3|205701.3|205786.4|205696.4|2
1739170310000|2025-02-10 06:51:50|205789.6|205699.6|205785.1|205695.1|205789.6|205699.6|205785.1|205695.1|2
1739170340000|2025-02-10 06:52:20|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|1
1739170360000|2025-02-10 06:52:40|205785|205695|205785|205695|205785|205695|205785|205695|1
1739170380000|2025-02-10 06:53:00|205785.5|205695.5|205790.5|205700.5|205800|205710|205785.5|205695.5|3
1739170400000|2025-02-10 06:53:20|205802.1|205712.1|205792.3|205702.3|205802.1|205712.1|205792.3|205702.3|2
1739170430000|2025-02-10 06:53:50|205804.6|205714.6|205790.3|205700.3|205804.6|205714.6|205790.3|205700.3|2
1739170440000|2025-02-10 06:54:00|205792.1|205702.1|205791.9|205701.9|205792.1|205702.1|205791.9|205701.9|2
1739170450000|2025-02-10 06:54:10|205788.5|205698.5|205788.5|205698.5|205788.5|205698.5|205788.5|205698.5|1
1739170470000|2025-02-10 06:54:30|205784.2|205694.2|205784.2|205694.2|205784.2|205694.2|205784.2|205694.2|1
1739170490000|2025-02-10 06:54:50|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|1
1739170510000|2025-02-10 06:55:10|205783.5|205693.5|205783.5|205693.5|205783.5|205693.5|205783.5|205693.5|1
1739170540000|2025-02-10 06:55:40|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|1
1739170560000|2025-02-10 06:56:00|205783.1|205693.1|205783.1|205693.1|205783.1|205693.1|205783.1|205693.1|1
1739170590000|2025-02-10 06:56:30|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|205789.7|205699.7|1
1739170620000|2025-02-10 06:57:00|205783.6|205693.6|205783.6|205693.6|205783.6|205693.6|205783.6|205693.6|1
1739170630000|2025-02-10 06:57:10|205787.6|205697.6|205787.6|205697.6|205787.6|205697.6|205787.6|205697.6|1
1739170640000|2025-02-10 06:57:20|205790.6|205700.6|205771.9|205681.9|205790.6|205700.6|205771.9|205681.9|3
1739170660000|2025-02-10 06:57:40|205774.5|205684.5|205774.5|205684.5|205774.5|205684.5|205774.5|205684.5|1
1739170670000|2025-02-10 06:57:50|205774.1|205684.1|205748|205658|205774.1|205684.1|205748|205658|3
1739170710000|2025-02-10 06:58:30|205746.5|205656.5|205746.5|205656.5|205746.5|205656.5|205746.5|205656.5|1
1739170720000|2025-02-10 06:58:40|205742.6|205652.6|205724.6|205634.6|205742.6|205652.6|205724.6|205634.6|4
1739170730000|2025-02-10 06:58:50|205726.1|205636.1|205726.4|205636.4|205726.4|205636.4|205724.6|205634.6|6
1739170740000|2025-02-10 06:59:00|205726.9|205636.9|205726.9|205636.9|205726.9|205636.9|205726.9|205636.9|1
1739170760000|2025-02-10 06:59:20|205725.7|205635.7|205725.7|205635.7|205725.8|205635.8|205725.7|205635.7|3
1739170780000|2025-02-10 06:59:40|205727|205637|205727.6|205637.6|205729.3|205639.3|205727|205637|11
1739170790000|2025-02-10 06:59:50|205727.2|205637.2|205727.6|205637.6|205727.6|205637.6|205727.2|205637.2|4
1739170800000|2025-02-10 07:00:00|205729.3|205639.3|205720.1|205630.1|205731|205641|205718|205628|13
1739170810000|2025-02-10 07:00:10|205712.6|205622.6|205697.9|205607.9|205719.7|205629.7|205692.9|205602.9|12
1739170820000|2025-02-10 07:00:20|205699.5|205609.5|205694|205604|205699.5|205609.5|205692.2|205602.2|5
1739170830000|2025-02-10 07:00:30|205692.4|205602.4|205697|205607|205700.2|205610.2|205692.4|205602.4|12
1739170840000|2025-02-10 07:00:40|205698.8|205608.8|205697.9|205607.9|205698.8|205608.8|205697|205607|9
1739170850000|2025-02-10 07:00:50|205699|205609|205690.3|205600.3|205699|205609|205690.3|205600.3|9
1739170860000|2025-02-10 07:01:00|205690.9|205600.9|205691.2|205601.2|205692.3|205602.3|205690.1|205600.1|11
1739170870000|2025-02-10 07:01:10|205691.3|205601.3|205690.5|205600.5|205691.3|205601.3|205690.5|205600.5|3
1739170880000|2025-02-10 07:01:20|205691.2|205601.2|205687.6|205597.6|205695.4|205605.4|205687.6|205597.6|5
1739170890000|2025-02-10 07:01:30|205692|205602|205689.3|205599.3|205692|205602|205684.8|205594.8|6
1739170900000|2025-02-10 07:01:40|205694|205604|205718.8|205628.8|205719|205629|205694|205604|7
1739170910000|2025-02-10 07:01:50|205726.7|205636.7|205733.4|205643.4|205733.4|205643.4|205726.7|205636.7|2
1739170920000|2025-02-10 07:02:00|205726.9|205636.9|205726.9|205636.9|205726.9|205636.9|205726.9|205636.9|1
1739170930000|2025-02-10 07:02:10|205726.6|205636.6|205726.3|205636.3|205727.1|205637.1|205726.3|205636.3|6
1739170940000|2025-02-10 07:02:20|205726.9|205636.9|205720.5|205630.5|205726.9|205636.9|205720.5|205630.5|2
1739170950000|2025-02-10 07:02:30|205720.4|205630.4|205720.4|205630.4|205720.4|205630.4|205720.4|205630.4|1
1739170970000|2025-02-10 07:02:50|205720|205630|205720|205630|205720|205630|205720|205630|1
1739170980000|2025-02-10 07:03:00|205725.3|205635.3|205720.6|205630.6|205725.3|205635.3|205720.6|205630.6|2
1739171000000|2025-02-10 07:03:20|205724|205634|205720.6|205630.6|205724|205634|205720.6|205630.6|5
1739171010000|2025-02-10 07:03:30|205720|205630|205725|205635|205725|205635|205720|205630|4
1739171020000|2025-02-10 07:03:40|205720|205630|205720.6|205630.6|205726.6|205636.6|205720|205630|5
1739171050000|2025-02-10 07:04:10|205725.3|205635.3|205720.7|205630.7|205726.5|205636.5|205720.7|205630.7|4
1739171060000|2025-02-10 07:04:20|205725.3|205635.3|205728.6|205638.6|205728.6|205638.6|205725.3|205635.3|11
1739171070000|2025-02-10 07:04:30|205732.7|205642.7|205748.2|205658.2|205748.2|205658.2|205732.7|205642.7|3
1739171080000|2025-02-10 07:04:40|205732.7|205642.7|205732.7|205642.7|205732.7|205642.7|205732.7|205642.7|1
1739171090000|2025-02-10 07:04:50|205728.4|205638.4|205728.4|205638.4|205728.4|205638.4|205728.4|205638.4|1
1739171100000|2025-02-10 07:05:00|205724.3|205634.3|205724.3|205634.3|205724.3|205634.3|205724.3|205634.3|1
1739171110000|2025-02-10 07:05:10|205720.8|205630.8|205720.8|205630.8|205720.8|205630.8|205720.8|205630.8|1
1739171130000|2025-02-10 07:05:30|205724.3|205634.3|205720.7|205630.7|205726.6|205636.6|205720.7|205630.7|9
1739171150000|2025-02-10 07:05:50|205715.7|205625.7|205673.1|205583.1|205715.7|205625.7|205673.1|205583.1|2
1739171160000|2025-02-10 07:06:00|205682.4|205592.4|205648.1|205558.1|205682.4|205592.4|205648.1|205558.1|6
1739171180000|2025-02-10 07:06:20|205648.6|205558.6|205648.6|205558.6|205648.6|205558.6|205648.6|205558.6|1
1739171190000|2025-02-10 07:06:30|205648.1|205558.1|205646|205556|205648.1|205558.1|205646|205556|2
1739171200000|2025-02-10 07:06:40|205655.2|205565.2|205656.6|205566.6|205658.4|205568.4|205654.9|205564.9|11
1739171210000|2025-02-10 07:06:50|205659.7|205569.7|205662.4|205572.4|205669.7|205579.7|205659.6|205569.6|7
1739171220000|2025-02-10 07:07:00|205662.7|205572.7|205663.7|205573.7|205663.7|205573.7|205662.7|205572.7|2
1739171230000|2025-02-10 07:07:10|205665.8|205575.8|205662.4|205572.4|205665.8|205575.8|205662.4|205572.4|4
1739171240000|2025-02-10 07:07:20|205661|205571|205661|205571|205661|205571|205661|205571|1
1739171250000|2025-02-10 07:07:30|205654.4|205564.4|205649.1|205559.1|205654.4|205564.4|205649.1|205559.1|2
1739171270000|2025-02-10 07:07:50|205653.9|205563.9|205665.4|205575.4|205665.4|205575.4|205653.9|205563.9|4
1739171280000|2025-02-10 07:08:00|205663.7|205573.7|205665.4|205575.4|205665.4|205575.4|205663.7|205573.7|6
1739171290000|2025-02-10 07:08:10|205663.7|205573.7|205658.6|205568.6|205667|205577|205658.6|205568.6|6
1739171310000|2025-02-10 07:08:30|205663.6|205573.6|205663.6|205573.6|205663.6|205573.6|205663.6|205573.6|1
1739171320000|2025-02-10 07:08:40|205659.5|205569.5|205666.7|205576.7|205666.7|205576.7|205659.1|205569.1|11
1739171330000|2025-02-10 07:08:50|205667.5|205577.5|205667.5|205577.5|205667.5|205577.5|205667.5|205577.5|1
1739171340000|2025-02-10 07:09:00|205666|205576|205666|205576|205666|205576|205666|205576|1
1739171350000|2025-02-10 07:09:10|205667.5|205577.5|205661.8|205571.8|205670|205580|205661.8|205571.8|8
1739171360000|2025-02-10 07:09:20|205662.8|205572.8|205655.4|205565.4|205662.8|205572.8|205655.4|205565.4|3
1739171370000|2025-02-10 07:09:30|205657|205567|205656|205566|205666.5|205576.5|205654|205564|9
1739171380000|2025-02-10 07:09:40|205653.6|205563.6|205656|205566|205656|205566|205653.6|205563.6|15
1739171390000|2025-02-10 07:09:50|205653.6|205563.6|205660.4|205570.4|205660.4|205570.4|205653.6|205563.6|10
1739171400000|2025-02-10 07:10:00|205658.1|205568.1|205661.4|205571.4|205661.4|205571.4|205658.1|205568.1|6
1739171420000|2025-02-10 07:10:20|205663.4|205573.4|205660|205570|205663.6|205573.6|205657|205567|7
1739171450000|2025-02-10 07:10:50|205660.9|205570.9|205660.9|205570.9|205660.9|205570.9|205660.9|205570.9|1
1739171460000|2025-02-10 07:11:00|205658.2|205568.2|205660.9|205570.9|205663.2|205573.2|205658.2|205568.2|6
1739171470000|2025-02-10 07:11:10|205658.2|205568.2|205648|205558|205658.2|205568.2|205648|205558|5
1739171480000|2025-02-10 07:11:20|205650.6|205560.6|205643.6|205553.6|205656|205566|205621.2|205531.2|7
1739171510000|2025-02-10 07:11:50|205646.9|205556.9|205646.9|205556.9|205646.9|205556.9|205646.9|205556.9|1
1739171520000|2025-02-10 07:12:00|205639.1|205549.1|205606.3|205516.3|205639.1|205549.1|205605.9|205515.9|3
1739171550000|2025-02-10 07:12:30|205605|205515|205605|205515|205605|205515|205605|205515|1
1739171570000|2025-02-10 07:12:50|205604.9|205514.9|205604.9|205514.9|205604.9|205514.9|205604.9|205514.9|1
1739171580000|2025-02-10 07:13:00|205601.6|205511.6|205601.8|205511.8|205601.8|205511.8|205601.6|205511.6|2
1739171590000|2025-02-10 07:13:10|205605.4|205515.4|205605.4|205515.4|205605.4|205515.4|205605.4|205515.4|1
1739171610000|2025-02-10 07:13:30|205601.8|205511.8|205601.8|205511.8|205601.8|205511.8|205601.8|205511.8|1
1739171620000|2025-02-10 07:13:40|205598.9|205508.9|205599.3|205509.3|205599.3|205509.3|205598.9|205508.9|2
1739171630000|2025-02-10 07:13:50|205602.8|205512.8|205599.7|205509.7|205613.3|205523.3|205599.7|205509.7|4
1739171650000|2025-02-10 07:14:10|205594.4|205504.4|205577.7|205487.7|205594.4|205504.4|205574.6|205484.6|3
1739171660000|2025-02-10 07:14:20|205581|205491|205617.2|205527.2|205617.2|205527.2|205581|205491|4
1739171670000|2025-02-10 07:14:30|205612.6|205522.6|205623|205533|205623|205533|205611.2|205521.2|3
1739171680000|2025-02-10 07:14:40|205644.5|205554.5|205690.3|205600.3|205690.3|205600.3|205644.5|205554.5|7
1739171700000|2025-02-10 07:15:00|205686.1|205596.1|205686.7|205596.7|205686.7|205596.7|205683.5|205593.5|3
1739171710000|2025-02-10 07:15:10|205695|205605|205740.8|205650.8|205745.5|205655.5|205695|205605|11
1739171720000|2025-02-10 07:15:20|205745.8|205655.8|205749.1|205659.1|205750.3|205660.3|205745.8|205655.8|4
1739171730000|2025-02-10 07:15:30|205747.3|205657.3|205750.8|205660.8|205750.8|205660.8|205747.3|205657.3|2
1739171740000|2025-02-10 07:15:40|205761.1|205671.1|205783.4|205693.4|205783.9|205693.9|205761.1|205671.1|6
1739171770000|2025-02-10 07:16:10|205785|205695|205772.6|205682.6|205785|205695|205771|205681|6
1739171780000|2025-02-10 07:16:20|205774.3|205684.3|205789.4|205699.4|205789.9|205699.9|205772.6|205682.6|11
1739171790000|2025-02-10 07:16:30|205794.3|205704.3|205828.1|205738.1|205828.1|205738.1|205794.3|205704.3|3
1739171800000|2025-02-10 07:16:40|205815.9|205725.9|205817.2|205727.2|205819.5|205729.5|205814.2|205724.2|4
1739171830000|2025-02-10 07:17:10|205810.5|205720.5|205815.5|205725.5|205824.5|205734.5|205810|205720|4
1739171840000|2025-02-10 07:17:20|205817.6|205727.6|205817.4|205727.4|205817.6|205727.6|205812|205722|3
1739171860000|2025-02-10 07:17:40|205818.4|205728.4|205835.7|205745.7|205835.7|205745.7|205818.4|205728.4|3
1739171880000|2025-02-10 07:18:00|205836.5|205746.5|205850.7|205760.7|205850.7|205760.7|205835.3|205745.3|7
1739171890000|2025-02-10 07:18:10|205850.2|205760.2|205850.2|205760.2|205850.2|205760.2|205850.2|205760.2|1
1739171900000|2025-02-10 07:18:20|205849.9|205759.9|205848.6|205758.6|205850.4|205760.4|205848.6|205758.6|9
1739171910000|2025-02-10 07:18:30|205850.5|205760.5|205849.9|205759.9|205850.5|205760.5|205849.9|205759.9|2
1739171930000|2025-02-10 07:18:50|205853.3|205763.3|205852.9|205762.9|205853.3|205763.3|205852.9|205762.9|2
1739171940000|2025-02-10 07:19:00|205854.3|205764.3|205865.8|205775.8|205865.8|205775.8|205854.3|205764.3|3
1739171950000|2025-02-10 07:19:10|205861.6|205771.6|205851.8|205761.8|205861.6|205771.6|205851.8|205761.8|2
1739171960000|2025-02-10 07:19:20|205852.7|205762.7|205852.7|205762.7|205852.7|205762.7|205852.7|205762.7|1
1739171970000|2025-02-10 07:19:30|205853.6|205763.6|205912.4|205822.4|205915.8|205825.8|205851.8|205761.8|7
1739171980000|2025-02-10 07:19:40|205901.5|205811.5|205910.6|205820.6|205910.6|205820.6|205901.5|205811.5|4
1739172000000|2025-02-10 07:20:00|205900|205810|206001.1|205911.1|206001.1|205911.1|205900|205810|11
1739172010000|2025-02-10 07:20:10|206006.7|205916.7|206004.8|205914.8|206006.7|205916.7|205999.8|205909.8|10
1739172020000|2025-02-10 07:20:20|206011.2|205921.2|206013.2|205923.2|206014.5|205924.5|206002.8|205912.8|18
1739172030000|2025-02-10 07:20:30|206011.3|205921.3|206005.2|205915.2|206013.2|205923.2|206005.2|205915.2|4
1739172040000|2025-02-10 07:20:40|206011.3|205921.3|206032|205942|206032.8|205942.8|206011.3|205921.3|3
1739172050000|2025-02-10 07:20:50|206039.3|205949.3|206038.1|205948.1|206039.9|205949.9|206031.1|205941.1|4
1739172060000|2025-02-10 07:21:00|206038.8|205948.8|206065.1|205975.1|206065.9|205975.9|206038.8|205948.8|10
1739172070000|2025-02-10 07:21:10|206071.6|205981.6|206067.6|205977.6|206071.6|205981.6|206067.6|205977.6|2
1739172090000|2025-02-10 07:21:30|206063.3|205973.3|206059.8|205969.8|206063.3|205973.3|206059.8|205969.8|9
1739172100000|2025-02-10 07:21:40|206069|205979|206061.4|205971.4|206069|205979|206061.4|205971.4|2
1739172110000|2025-02-10 07:21:50|206056.8|205966.8|206044.9|205954.9|206063.2|205973.2|206043.7|205953.7|6
1739172120000|2025-02-10 07:22:00|206052.1|205962.1|206046.8|205956.8|206053.8|205963.8|206043.2|205953.2|6
1739172130000|2025-02-10 07:22:10|206042.6|205952.6|206031|205941|206042.6|205952.6|206031|205941|5
1739172140000|2025-02-10 07:22:20|206024|205934|206017.4|205927.4|206024|205934|206017.4|205927.4|2
1739172180000|2025-02-10 07:23:00|206015|205925|206017.6|205927.6|206022.2|205932.2|206015|205925|3
1739172190000|2025-02-10 07:23:10|206024.5|205934.5|206026.3|205936.3|206026.3|205936.3|205994.5|205904.5|15
1739172210000|2025-02-10 07:23:30|206032.6|205942.6|206039.5|205949.5|206045.4|205955.4|206032.6|205942.6|3
1739172220000|2025-02-10 07:23:40|206033.5|205943.5|206026.5|205936.5|206033.5|205943.5|206016.2|205926.2|5
1739172230000|2025-02-10 07:23:50|206021.6|205931.6|206024.7|205934.7|206024.7|205934.7|206021.6|205931.6|2
1739172260000|2025-02-10 07:24:20|206027.7|205937.7|206060|205970|206060|205970|206027.7|205937.7|4
1739172270000|2025-02-10 07:24:30|206065.8|205975.8|206065.8|205975.8|206065.8|205975.8|206065.8|205975.8|1
1739172280000|2025-02-10 07:24:40|206059.4|205969.4|206054.9|205964.9|206059.4|205969.4|206054.9|205964.9|2
1739172290000|2025-02-10 07:24:50|206059.1|205969.1|206054.9|205964.9|206059.1|205969.1|206054.9|205964.9|2
1739172300000|2025-02-10 07:25:00|206068.8|205978.8|206074.7|205984.7|206074.7|205984.7|206068.8|205978.8|4
1739172310000|2025-02-10 07:25:10|206068.4|205978.4|206050.2|205960.2|206068.4|205978.4|206050.2|205960.2|7
1739172320000|2025-02-10 07:25:20|206055.8|205965.8|206055.4|205965.4|206055.8|205965.8|206049.2|205959.2|9
1739172330000|2025-02-10 07:25:30|206051|205961|206053.1|205963.1|206057.7|205967.7|206051|205961|3
1739172340000|2025-02-10 07:25:40|206058.7|205968.7|206052.9|205962.9|206058.7|205968.7|206052.9|205962.9|2
1739172350000|2025-02-10 07:25:50|206048.6|205958.6|206052.5|205962.5|206057.6|205967.6|206048.6|205958.6|4
1739172360000|2025-02-10 07:26:00|206048.2|205958.2|206048.2|205958.2|206048.2|205958.2|206048.2|205958.2|1
1739172370000|2025-02-10 07:26:10|206052.6|205962.6|206052.6|205962.6|206052.6|205962.6|206052.6|205962.6|1
1739172390000|2025-02-10 07:26:30|206056.9|205966.9|206056.9|205966.9|206056.9|205966.9|206056.9|205966.9|1
1739172410000|2025-02-10 07:26:50|206045|205955|206063.8|205973.8|206063.8|205973.8|206045|205955|2
1739172420000|2025-02-10 07:27:00|206068.9|205978.9|206110.4|206020.4|206110.4|206020.4|206068.9|205978.9|2
1739172430000|2025-02-10 07:27:10|206113.7|206023.7|206113.6|206023.6|206113.7|206023.7|206110.4|206020.4|3
1739172440000|2025-02-10 07:27:20|206116.1|206026.1|206116.1|206026.1|206116.1|206026.1|206113.6|206023.6|3
1739172450000|2025-02-10 07:27:30|206113.6|206023.6|206127.3|206037.3|206127.3|206037.3|206113.6|206023.6|3
1739172460000|2025-02-10 07:27:40|206124.7|206034.7|206122.7|206032.7|206127.5|206037.5|206119.5|206029.5|6
1739172500000|2025-02-10 07:28:20|206120|206030|206158.9|206068.9|206169.2|206079.2|206120|206030|13
1739172510000|2025-02-10 07:28:30|206154.3|206064.3|206137.2|206047.2|206154.3|206064.3|206137.2|206047.2|3
1739172520000|2025-02-10 07:28:40|206140.4|206050.4|206069.1|205979.1|206140.4|206050.4|206052.6|205962.6|9
1739172530000|2025-02-10 07:28:50|206066|205976|206051.3|205961.3|206066|205976|206048.8|205958.8|10
1739172540000|2025-02-10 07:29:00|206048.8|205958.8|206048.8|205958.8|206051.3|205961.3|206048.8|205958.8|11
1739172550000|2025-02-10 07:29:10|206052.6|205962.6|206052.3|205962.3|206067.5|205977.5|206049.9|205959.9|8
1739172560000|2025-02-10 07:29:20|206055.7|205965.7|206052.6|205962.6|206055.7|205965.7|206050.1|205960.1|6
1739172570000|2025-02-10 07:29:30|206050.1|205960.1|206052.6|205962.6|206052.6|205962.6|206050.1|205960.1|6
1739172580000|2025-02-10 07:29:40|206055.7|205965.7|206055.7|205965.7|206055.7|205965.7|206055.7|205965.7|1
1739172590000|2025-02-10 07:29:50|206051.4|205961.4|206051.4|205961.4|206051.4|205961.4|206051.4|205961.4|1
1739172600000|2025-02-10 07:30:00|206049|205959|206067.9|205977.9|206067.9|205977.9|206048.8|205958.8|10
1739172610000|2025-02-10 07:30:10|206061.1|205971.1|206057.8|205967.8|206061.1|205971.1|206057.8|205967.8|2
1739172620000|2025-02-10 07:30:20|206056.1|205966.1|206051.9|205961.9|206056.1|205966.1|206047.3|205957.3|12
1739172630000|2025-02-10 07:30:30|206048.2|205958.2|206048.2|205958.2|206050.7|205960.7|206048.2|205958.2|3
1739172640000|2025-02-10 07:30:40|206050.7|205960.7|206050.7|205960.7|206050.7|205960.7|206048.2|205958.2|7
1739172660000|2025-02-10 07:31:00|206050|205960|206052.8|205962.8|206056.8|205966.8|206045|205955|5
1739172670000|2025-02-10 07:31:10|206057.6|205967.6|206054.4|205964.4|206057.6|205967.6|206054.4|205964.4|2
1739172680000|2025-02-10 07:31:20|206057.5|205967.5|206066.7|205976.7|206066.7|205976.7|206057.5|205967.5|2
1739172690000|2025-02-10 07:31:30|206063.4|205973.4|206063.4|205973.4|206063.4|205973.4|206063.4|205973.4|1
1739172700000|2025-02-10 07:31:40|206072.4|205982.4|206047.3|205957.3|206093.7|206003.7|206044.5|205954.5|12
1739172710000|2025-02-10 07:31:50|206051.8|205961.8|206049.1|205959.1|206052.5|205962.5|206049.1|205959.1|3
1739172720000|2025-02-10 07:32:00|206052.1|205962.1|206048.3|205958.3|206052.1|205962.1|206048.3|205958.3|2
1739172730000|2025-02-10 07:32:10|206049.4|205959.4|206049.4|205959.4|206049.4|205959.4|206049.4|205959.4|1
1739172750000|2025-02-10 07:32:30|206046.3|205956.3|206046.3|205956.3|206046.3|205956.3|206046.3|205956.3|1
1739172790000|2025-02-10 07:33:10|206045|205955|206045|205955|206045|205955|206045|205955|1
1739172800000|2025-02-10 07:33:20|206035|205945|206020.2|205930.2|206035|205945|205978|205888|7
1739172810000|2025-02-10 07:33:30|206026|205936|205991.2|205901.2|206026|205936|205988.2|205898.2|8
1739172820000|2025-02-10 07:33:40|205990|205900|205990|205900|205990|205900|205988.2|205898.2|3
1739172830000|2025-02-10 07:33:50|205991.2|205901.2|205985.9|205895.9|205991.2|205901.2|205985.9|205895.9|2
1739172840000|2025-02-10 07:34:00|205994.6|205904.6|205989|205899|205994.6|205904.6|205987.5|205897.5|4
1739172850000|2025-02-10 07:34:10|205997.3|205907.3|205988|205898|205997.3|205907.3|205987.4|205897.4|5
1739172860000|2025-02-10 07:34:20|205983.5|205893.5|205968.9|205878.9|205983.5|205893.5|205968.9|205878.9|2
1739172880000|2025-02-10 07:34:40|205962.6|205872.6|205957.8|205867.8|205967.5|205877.5|205951.2|205861.2|5
1739172890000|2025-02-10 07:34:50|205971.4|205881.4|205987.9|205897.9|205997.8|205907.8|205965.8|205875.8|9
1739172900000|2025-02-10 07:35:00|205989.8|205899.8|205987.6|205897.6|205992|205902|205987.6|205897.6|3
1739172910000|2025-02-10 07:35:10|205992.6|205902.6|206001|205911|206005.8|205915.8|205992.6|205902.6|4
1739172920000|2025-02-10 07:35:20|205997.4|205907.4|205958.3|205868.3|205997.4|205907.4|205958.3|205868.3|3
1739172930000|2025-02-10 07:35:30|205964.7|205874.7|205924.4|205834.4|205964.7|205874.7|205924.4|205834.4|4
1739172940000|2025-02-10 07:35:40|205919|205829|205906.8|205816.8|205919|205829|205906.8|205816.8|4
1739172960000|2025-02-10 07:36:00|205915.5|205825.5|205913|205823|205915.5|205825.5|205903.4|205813.4|4
1739172970000|2025-02-10 07:36:10|205920.7|205830.7|205909.6|205819.6|205920.7|205830.7|205909.6|205819.6|3
1739172980000|2025-02-10 07:36:20|205916.4|205826.4|205944.2|205854.2|205962.5|205872.5|205910.4|205820.4|10
1739173000000|2025-02-10 07:36:40|205946.9|205856.9|205944.2|205854.2|205946.9|205856.9|205944.2|205854.2|2
1739173010000|2025-02-10 07:36:50|205940.2|205850.2|205892.5|205802.5|205940.2|205850.2|205892.5|205802.5|4
1739173020000|2025-02-10 07:37:00|205888.7|205798.7|205875.6|205785.6|205888.7|205798.7|205873.5|205783.5|3
1739173030000|2025-02-10 07:37:10|205877.9|205787.9|205888.3|205798.3|205888.3|205798.3|205877.9|205787.9|3
1739173040000|2025-02-10 07:37:20|205884.1|205794.1|205888.1|205798.1|205894|205804|205884.1|205794.1|6
1739173050000|2025-02-10 07:37:30|205884.8|205794.8|205891.3|205801.3|205891.3|205801.3|205884.8|205794.8|6
1739173060000|2025-02-10 07:37:40|205887.6|205797.6|205887.6|205797.6|205887.6|205797.6|205887.6|205797.6|1
1739173080000|2025-02-10 07:38:00|205884.3|205794.3|205886.2|205796.2|205889.6|205799.6|205882.1|205792.1|6
1739173100000|2025-02-10 07:38:20|205882.7|205792.7|205876|205786|205882.7|205792.7|205874.2|205784.2|4
1739173110000|2025-02-10 07:38:30|205872.9|205782.9|205900.2|205810.2|205911.2|205821.2|205872.9|205782.9|11
1739173120000|2025-02-10 07:38:40|205901.8|205811.8|205908.8|205818.8|205916|205826|205901.8|205811.8|8
1739173130000|2025-02-10 07:38:50|205914.8|205824.8|205910.5|205820.5|205916|205826|205907.9|205817.9|5
1739173140000|2025-02-10 07:39:00|205917.7|205827.7|205944.2|205854.2|205948.4|205858.4|205917.7|205827.7|3
1739173150000|2025-02-10 07:39:10|205949.7|205859.7|205943.6|205853.6|205950.3|205860.3|205943.6|205853.6|4
1739173170000|2025-02-10 07:39:30|205949.9|205859.9|205947.2|205857.2|205952|205862|205944.3|205854.3|4
1739173180000|2025-02-10 07:39:40|205953.8|205863.8|206032.2|205942.2|206047|205957|205953.8|205863.8|14
1739173190000|2025-02-10 07:39:50|206030.5|205940.5|206032.2|205942.2|206032.2|205942.2|206030.5|205940.5|2
1739173200000|2025-02-10 07:40:00|206038.6|205948.6|206032.5|205942.5|206038.6|205948.6|206032.5|205942.5|3
1739173210000|2025-02-10 07:40:10|206028.2|205938.2|206019.5|205929.5|206028.2|205938.2|206019.5|205929.5|4
1739173220000|2025-02-10 07:40:20|206023|205933|206014.7|205924.7|206023|205933|206009|205919|6
1739173230000|2025-02-10 07:40:30|206026.7|205936.7|206023.5|205933.5|206042.9|205952.9|206023.5|205933.5|8
1739173250000|2025-02-10 07:40:50|206030.6|205940.6|206024.5|205934.5|206033.5|205943.5|206024.5|205934.5|5
1739173260000|2025-02-10 07:41:00|206028.6|205938.6|206032|205942|206032|205942|206025.7|205935.7|4
1739173270000|2025-02-10 07:41:10|206027.9|205937.9|206032.2|205942.2|206034.8|205944.8|206026.2|205936.2|5
1739173280000|2025-02-10 07:41:20|206040.6|205950.6|206025.9|205935.9|206040.6|205950.6|206025.9|205935.9|4
1739173290000|2025-02-10 07:41:30|206026.4|205936.4|206033.9|205943.9|206034|205944|206026.4|205936.4|4
1739173300000|2025-02-10 07:41:40|206041.2|205951.2|206046.7|205956.7|206051.2|205961.2|206036.6|205946.6|7
1739173310000|2025-02-10 07:41:50|206042.3|205952.3|206020.7|205930.7|206042.3|205952.3|206020.7|205930.7|3
1739173320000|2025-02-10 07:42:00|206021.4|205931.4|205948.1|205858.1|206021.4|205931.4|205941|205851|5
1739173330000|2025-02-10 07:42:10|205941.8|205851.8|205902.9|205812.9|205941.8|205851.8|205902.5|205812.5|5
1739173340000|2025-02-10 07:42:20|205902.3|205812.3|205902.8|205812.8|205902.8|205812.8|205902.3|205812.3|4
1739173350000|2025-02-10 07:42:30|205913.8|205823.8|205917|205827|205917|205827|205907.6|205817.6|3
1739173360000|2025-02-10 07:42:40|205928|205838|205927|205837|205938.9|205848.9|205927|205837|7
1739173370000|2025-02-10 07:42:50|205923.3|205833.3|205923.3|205833.3|205923.3|205833.3|205923.3|205833.3|1
1739173390000|2025-02-10 07:43:10|205914|205824|205920|205830|205920|205830|205913.5|205823.5|4
1739173430000|2025-02-10 07:43:50|205913|205823|205918.6|205828.6|205918.6|205828.6|205913|205823|4
1739173460000|2025-02-10 07:44:20|205925.9|205835.9|205920.2|205830.2|205925.9|205835.9|205920.2|205830.2|2
1739173480000|2025-02-10 07:44:40|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|205920.1|205830.1|1
1739173490000|2025-02-10 07:44:50|205916.7|205826.7|205916.4|205826.4|205918.3|205828.3|205908.4|205818.4|7
1739173500000|2025-02-10 07:45:00|205913|205823|205917.6|205827.6|205922.6|205832.6|205913|205823|5
1739173510000|2025-02-10 07:45:10|205914.3|205824.3|205918.4|205828.4|205925|205835|205914.3|205824.3|4
1739173520000|2025-02-10 07:45:20|205918.9|205828.9|205918.9|205828.9|205918.9|205828.9|205918.9|205828.9|1
1739173540000|2025-02-10 07:45:40|205927.5|205837.5|205917.5|205827.5|205935.5|205845.5|205917.5|205827.5|11
1739173550000|2025-02-10 07:45:50|205927.3|205837.3|205934.5|205844.5|205934.5|205844.5|205920.7|205830.7|4
1739173560000|2025-02-10 07:46:00|205925.6|205835.6|205919.7|205829.7|205925.6|205835.6|205919.7|205829.7|2
1739173570000|2025-02-10 07:46:10|205926.8|205836.8|205947.3|205857.3|205947.3|205857.3|205926.8|205836.8|7
1739173580000|2025-02-10 07:46:20|205932.7|205842.7|205931.4|205841.4|205938.3|205848.3|205931.3|205841.3|6
1739173590000|2025-02-10 07:46:30|205927.6|205837.6|205915.2|205825.2|205936|205846|205915.2|205825.2|8
1739173600000|2025-02-10 07:46:40|205923.5|205833.5|205916.7|205826.7|205923.5|205833.5|205916.7|205826.7|2
1739173620000|2025-02-10 07:47:00|205924.3|205834.3|205926|205836|205926.8|205836.8|205920.1|205830.1|5
1739173630000|2025-02-10 07:47:10|205920.8|205830.8|205918.4|205828.4|205925.4|205835.4|205917.3|205827.3|4
1739173640000|2025-02-10 07:47:20|205924.7|205834.7|205933.8|205843.8|205944.2|205854.2|205924.7|205834.7|5
1739173650000|2025-02-10 07:47:30|205943.5|205853.5|205938.1|205848.1|205944.2|205854.2|205916.8|205826.8|10
1739173660000|2025-02-10 07:47:40|205944.3|205854.3|205938|205848|205945.8|205855.8|205936|205846|4
1739173670000|2025-02-10 07:47:50|205943|205853|205985.6|205895.6|205985.6|205895.6|205943|205853|7
1739173680000|2025-02-10 07:48:00|205976.8|205886.8|205974.5|205884.5|205985|205895|205974.5|205884.5|6
1739173690000|2025-02-10 07:48:10|205969.4|205879.4|205965.5|205875.5|205969.4|205879.4|205955.6|205865.6|4
1739173710000|2025-02-10 07:48:30|205959.2|205869.2|205965.2|205875.2|205965.2|205875.2|205955.8|205865.8|3
1739173720000|2025-02-10 07:48:40|205957.7|205867.7|205956.7|205866.7|205966.3|205876.3|205956|205866|7
1739173730000|2025-02-10 07:48:50|205963.7|205873.7|205958.2|205868.2|205963.7|205873.7|205958.2|205868.2|2
1739173740000|2025-02-10 07:49:00|205964.2|205874.2|205954.7|205864.7|205964.2|205874.2|205954.7|205864.7|2
1739173750000|2025-02-10 07:49:10|205953.1|205863.1|205949.7|205859.7|205953.1|205863.1|205949.7|205859.7|2
1739173760000|2025-02-10 07:49:20|205951.4|205861.4|205954.8|205864.8|205954.8|205864.8|205951.4|205861.4|5
1739173770000|2025-02-10 07:49:30|205946.7|205856.7|205946.7|205856.7|205946.7|205856.7|205946.7|205856.7|1
1739173780000|2025-02-10 07:49:40|205952.4|205862.4|205961.9|205871.9|205962.8|205872.8|205952.4|205862.4|6
1739173790000|2025-02-10 07:49:50|205971.3|205881.3|205963.2|205873.2|205971.3|205881.3|205963.2|205873.2|2
1739173800000|2025-02-10 07:50:00|205974.2|205884.2|205961|205871|205974.2|205884.2|205961|205871|3
1739173810000|2025-02-10 07:50:10|205971.5|205881.5|205963.9|205873.9|205971.5|205881.5|205963.9|205873.9|2
1739173820000|2025-02-10 07:50:20|205958|205868|205950.1|205860.1|205958|205868|205950.1|205860.1|4
1739173840000|2025-02-10 07:50:40|205957.4|205867.4|205951.3|205861.3|205957.4|205867.4|205948.1|205858.1|7
1739173850000|2025-02-10 07:50:50|205957.5|205867.5|205957.5|205867.5|205966.8|205876.8|205951.2|205861.2|12
1739173860000|2025-02-10 07:51:00|205949.3|205859.3|205968.1|205878.1|205969.5|205879.5|205949.3|205859.3|11
1739173870000|2025-02-10 07:51:10|205961|205871|205977|205887|205981.3|205891.3|205960.1|205870.1|13
1739173880000|2025-02-10 07:51:20|205980.3|205890.3|205956.1|205866.1|205989|205899|205956.1|205866.1|13
1739173900000|2025-02-10 07:51:40|205963.2|205873.2|205958.2|205868.2|205964.2|205874.2|205955.6|205865.6|5
1739173910000|2025-02-10 07:51:50|205967.9|205877.9|205959.3|205869.3|205967.9|205877.9|205959.3|205869.3|2
1739173930000|2025-02-10 07:52:10|205971.5|205881.5|205973.3|205883.3|205986|205896|205971.5|205881.5|6
1739173940000|2025-02-10 07:52:20|205977.9|205887.9|205972.8|205882.8|205977.9|205887.9|205972.8|205882.8|2
1739173950000|2025-02-10 07:52:30|205969.4|205879.4|205963.3|205873.3|205972|205882|205957.5|205867.5|5
1739173960000|2025-02-10 07:52:40|205971.7|205881.7|205965.5|205875.5|205971.7|205881.7|205965.5|205875.5|2
1739173970000|2025-02-10 07:52:50|205973.3|205883.3|206031.2|205941.2|206035.2|205945.2|205973.3|205883.3|13
1739173980000|2025-02-10 07:53:00|206040.1|205950.1|206037.7|205947.7|206046.8|205956.8|206030.8|205940.8|9
1739173990000|2025-02-10 07:53:10|206033.6|205943.6|206038.1|205948.1|206038.1|205948.1|206001.2|205911.2|9
1739174000000|2025-02-10 07:53:20|206033.9|205943.9|206035.1|205945.1|206044.6|205954.6|206029.9|205939.9|11
1739174010000|2025-02-10 07:53:30|206026.5|205936.5|205996|205906|206026.5|205936.5|205992.5|205902.5|5
1739174020000|2025-02-10 07:53:40|205991|205901|205993.9|205903.9|205999.3|205909.3|205989.3|205899.3|12
1739174030000|2025-02-10 07:53:50|205990.4|205900.4|205997|205907|205997|205907|205988.7|205898.7|17
1739174040000|2025-02-10 07:54:00|205992.9|205902.9|205993.5|205903.5|205998.9|205908.9|205992.9|205902.9|3
1739174050000|2025-02-10 07:54:10|205988.8|205898.8|205993.4|205903.4|205993.4|205903.4|205988.8|205898.8|2
1739174070000|2025-02-10 07:54:30|205988.7|205898.7|205988.7|205898.7|205988.7|205898.7|205988.7|205898.7|1
1739174080000|2025-02-10 07:54:40|205993.4|205903.4|205999.1|205909.1|205999.1|205909.1|205993.4|205903.4|2
1739174100000|2025-02-10 07:55:00|205997.6|205907.6|205992.9|205902.9|205997.6|205907.6|205992.8|205902.8|4
1739174110000|2025-02-10 07:55:10|205999.7|205909.7|205993|205903|205999.7|205909.7|205993|205903|2
1739174120000|2025-02-10 07:55:20|205988.5|205898.5|206034|205944|206034|205944|205966.5|205876.5|5
1739174130000|2025-02-10 07:55:30|206027.6|205937.6|206042.3|205952.3|206042.3|205952.3|206027.6|205937.6|6
1739174140000|2025-02-10 07:55:40|206035.5|205945.5|206034.6|205944.6|206041.8|205951.8|206034.6|205944.6|3
1739174160000|2025-02-10 07:56:00|206036.8|205946.8|206008.1|205918.1|206036.8|205946.8|206002.6|205912.6|7
1739174170000|2025-02-10 07:56:10|206015|205925|206015|205925|206015|205925|206015|205925|1
1739174180000|2025-02-10 07:56:20|206006.6|205916.6|206004.5|205914.5|206018|205928|206004.5|205914.5|4
1739174190000|2025-02-10 07:56:30|206017.1|205927.1|206006.6|205916.6|206017.1|205927.1|206004.4|205914.4|9
1739174200000|2025-02-10 07:56:40|206016.1|205926.1|206006.3|205916.3|206016.1|205926.1|206006.3|205916.3|4
1739174210000|2025-02-10 07:56:50|206016.8|205926.8|206007.6|205917.6|206016.8|205926.8|206007.6|205917.6|2
1739174220000|2025-02-10 07:57:00|206016.5|205926.5|206007.9|205917.9|206018|205928|206007.9|205917.9|6
1739174230000|2025-02-10 07:57:10|206014.4|205924.4|205963.7|205873.7|206014.4|205924.4|205963.7|205873.7|4
1739174240000|2025-02-10 07:57:20|205942.9|205852.9|205927.5|205837.5|205942.9|205852.9|205924.4|205834.4|4
1739174250000|2025-02-10 07:57:30|205934.2|205844.2|205878.6|205788.6|205934.2|205844.2|205874.9|205784.9|10
1739174260000|2025-02-10 07:57:40|205876.1|205786.1|205880.2|205790.2|205880.2|205790.2|205876.1|205786.1|2
1739174280000|2025-02-10 07:58:00|205877.2|205787.2|205877.2|205787.2|205877.2|205787.2|205877.2|205787.2|1
1739174310000|2025-02-10 07:58:30|205875|205785|205872.6|205782.6|205881.2|205791.2|205872.6|205782.6|8
1739174320000|2025-02-10 07:58:40|205876.4|205786.4|205902.8|205812.8|205914.9|205824.9|205876.4|205786.4|7
1739174330000|2025-02-10 07:58:50|205907.4|205817.4|205948.2|205858.2|205948.2|205858.2|205905.2|205815.2|10
1739174340000|2025-02-10 07:59:00|205929.5|205839.5|205927.7|205837.7|205934|205844|205925.5|205835.5|6
1739174350000|2025-02-10 07:59:10|205933|205843|205928.5|205838.5|205933|205843|205928.5|205838.5|2
1739174360000|2025-02-10 07:59:20|205922.9|205832.9|205929|205839|205929|205839|205921.2|205831.2|4
1739174370000|2025-02-10 07:59:30|205924.6|205834.6|205923.9|205833.9|205928.1|205838.1|205923|205833|6
1739174390000|2025-02-10 07:59:50|205935.2|205845.2|205966.9|205876.9|205976.7|205886.7|205926.9|205836.9|10
1739174400000|2025-02-10 08:00:00|205977|205887|205967.5|205877.5|205991.8|205901.8|205962.6|205872.6|12
1739174410000|2025-02-10 08:00:10|205963|205873|205967.4|205877.4|205967.4|205877.4|205963|205873|2
1739174430000|2025-02-10 08:00:30|205977.4|205887.4|205970.7|205880.7|205978.2|205888.2|205961.5|205871.5|13
1739174440000|2025-02-10 08:00:40|205961.1|205871.1|205943.6|205853.6|205964.9|205874.9|205939.1|205849.1|10
1739174450000|2025-02-10 08:00:50|205949.9|205859.9|205927|205837|205949.9|205859.9|205924.3|205834.3|15
1739174460000|2025-02-10 08:01:00|205935.6|205845.6|205928|205838|205935.6|205845.6|205928|205838|2
1739174470000|2025-02-10 08:01:10|205935.4|205845.4|205972.2|205882.2|205982.5|205892.5|205927.3|205837.3|10
1739174480000|2025-02-10 08:01:20|205976.1|205886.1|206009.8|205919.8|206018.7|205928.7|205976.1|205886.1|13
1739174490000|2025-02-10 08:01:30|206008.1|205918.1|206002|205912|206008.1|205918.1|205997.3|205907.3|4
1739174500000|2025-02-10 08:01:40|206010.4|205920.4|206000.5|205910.5|206017.8|205927.8|205999.3|205909.3|13
1739174510000|2025-02-10 08:01:50|206010.5|205920.5|206011.6|205921.6|206014.5|205924.5|206000.5|205910.5|8
1739174520000|2025-02-10 08:02:00|206003.8|205913.8|205978.2|205888.2|206013.7|205923.7|205971.9|205881.9|12
1739174530000|2025-02-10 08:02:10|205988|205898|205975.5|205885.5|205988|205898|205975.5|205885.5|5
1739174540000|2025-02-10 08:02:20|205984.3|205894.3|205990.6|205900.6|205992.2|205902.2|205978.5|205888.5|9
1739174550000|2025-02-10 08:02:30|205989.2|205899.2|205984.3|205894.3|205991.5|205901.5|205983.8|205893.8|6
1739174560000|2025-02-10 08:02:40|205978.5|205888.5|205967.1|205877.1|205978.6|205888.6|205965.8|205875.8|9
1739174570000|2025-02-10 08:02:50|205966|205876|205967.5|205877.5|205975|205885|205959.8|205869.8|5
1739174580000|2025-02-10 08:03:00|205974.5|205884.5|205969.3|205879.3|205977.9|205887.9|205965.9|205875.9|13
1739174590000|2025-02-10 08:03:10|205975.2|205885.2|206006.5|205916.5|206011.3|205921.3|205966.6|205876.6|16
1739174600000|2025-02-10 08:03:20|206010.6|205920.6|206011.5|205921.5|206011.5|205921.5|206010.6|205920.6|2
1739174610000|2025-02-10 08:03:30|206003.5|205913.5|206003.9|205913.9|206006|205916|206001.4|205911.4|4
1739174620000|2025-02-10 08:03:40|206004.3|205914.3|206005.2|205915.2|206014.6|205924.6|205980.2|205890.2|9
1739174630000|2025-02-10 08:03:50|206000.5|205910.5|205980.4|205890.4|206000.5|205910.5|205978.9|205888.9|6
1739174640000|2025-02-10 08:04:00|205978.8|205888.8|205975.5|205885.5|205981.2|205891.2|205972.1|205882.1|12
1739174650000|2025-02-10 08:04:10|205972.8|205882.8|205964.5|205874.5|205972.8|205882.8|205960.2|205870.2|7
1739174660000|2025-02-10 08:04:20|205964.7|205874.7|205986.7|205896.7|205996.3|205906.3|205961.6|205871.6|20
1739174670000|2025-02-10 08:04:30|205991.9|205901.9|206015.2|205925.2|206022.1|205932.1|205991.9|205901.9|13
1739174680000|2025-02-10 08:04:40|206007.9|205917.9|205963.5|205873.5|206007.9|205917.9|205959.9|205869.9|17
1739174690000|2025-02-10 08:04:50|205963.4|205873.4|205959.9|205869.9|205971.1|205881.1|205958.6|205868.6|14
1739174700000|2025-02-10 08:05:00|205958.2|205868.2|205954.1|205864.1|205958.2|205868.2|205954.1|205864.1|5
1739174710000|2025-02-10 08:05:10|205961.2|205871.2|206005.6|205915.6|206010.1|205920.1|205954.6|205864.6|12
1739174720000|2025-02-10 08:05:20|206005.7|205915.7|206000.7|205910.7|206011.5|205921.5|206000.7|205910.7|8
1739174730000|2025-02-10 08:05:30|205987|205897|205920.6|205830.6|205989.6|205899.6|205920.6|205830.6|11
1739174740000|2025-02-10 08:05:40|205925.1|205835.1|205931.1|205841.1|205939.7|205849.7|205925.1|205835.1|8
1739174750000|2025-02-10 08:05:50|205939.4|205849.4|205929.9|205839.9|205939.4|205849.4|205929.9|205839.9|8
1739174760000|2025-02-10 08:06:00|205939.3|205849.3|205888.3|205798.3|205939.3|205849.3|205886.6|205796.6|11
1739174770000|2025-02-10 08:06:10|205892|205802|205892|205802|205892|205802|205892|205802|1
1739174780000|2025-02-10 08:06:20|205900.2|205810.2|205891.4|205801.4|205904.2|205814.2|205891.4|205801.4|6
1739174790000|2025-02-10 08:06:30|205893.4|205803.4|205889.7|205799.7|205893.4|205803.4|205889.7|205799.7|2
1739174820000|2025-02-10 08:07:00|205893|205803|205897|205807|205932.7|205842.7|205887.2|205797.2|10
1739174830000|2025-02-10 08:07:10|205902.2|205812.2|205890.2|205800.2|205902.2|205812.2|205890.2|205800.2|4
1739174840000|2025-02-10 08:07:20|205894.8|205804.8|205913.5|205823.5|205913.5|205823.5|205894.8|205804.8|4
1739174850000|2025-02-10 08:07:30|205909.8|205819.8|205902|205812|205909.8|205819.8|205898.9|205808.9|7
1739174860000|2025-02-10 08:07:40|205906.1|205816.1|205891.3|205801.3|205916.5|205826.5|205886.6|205796.6|7
1739174870000|2025-02-10 08:07:50|205898.1|205808.1|205915|205825|205915|205825|205895.5|205805.5|6
1739174880000|2025-02-10 08:08:00|205916|205826|205907.9|205817.9|205921|205831|205907.9|205817.9|10
1739174890000|2025-02-10 08:08:10|205913.5|205823.5|205922.2|205832.2|205927.6|205837.6|205907.6|205817.6|10
1739174900000|2025-02-10 08:08:20|205916.9|205826.9|205916.6|205826.6|205923.8|205833.8|205916.5|205826.5|12
1739174910000|2025-02-10 08:08:30|205923|205833|205921.9|205831.9|205928|205838|205916.7|205826.7|11
1739174920000|2025-02-10 08:08:40|205921.4|205831.4|205922|205832|205922|205832|205917.9|205827.9|9
1739174930000|2025-02-10 08:08:50|205918.6|205828.6|205915.2|205825.2|205918.8|205828.8|205915.2|205825.2|6
1739174940000|2025-02-10 08:09:00|205890|205800|205895.5|205805.5|205903.8|205813.8|205886.7|205796.7|5
1739174950000|2025-02-10 08:09:10|205900.9|205810.9|205899.1|205809.1|205900.9|205810.9|205893.2|205803.2|6
1739174960000|2025-02-10 08:09:20|205893.2|205803.2|205898.9|205808.9|205899.1|205809.1|205893.2|205803.2|10
1739174970000|2025-02-10 08:09:30|205893.2|205803.2|205898.9|205808.9|205899.1|205809.1|205893.2|205803.2|12
1739174980000|2025-02-10 08:09:40|205899.1|205809.1|205889.9|205799.9|205902.5|205812.5|205884.8|205794.8|5
1739174990000|2025-02-10 08:09:50|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|1
1739175000000|2025-02-10 08:10:00|205888.2|205798.2|205888.3|205798.3|205891.7|205801.7|205888.2|205798.2|3
1739175020000|2025-02-10 08:10:20|205884.7|205794.7|205888.8|205798.8|205888.8|205798.8|205883|205793|4
1739175030000|2025-02-10 08:10:30|205893.1|205803.1|205889.4|205799.4|205893.1|205803.1|205889.4|205799.4|2
1739175040000|2025-02-10 08:10:40|205887.7|205797.7|205892.6|205802.6|205892.6|205802.6|205887.7|205797.7|3
1739175060000|2025-02-10 08:11:00|205889.2|205799.2|205887.5|205797.5|205892.6|205802.6|205887.5|205797.5|4
1739175070000|2025-02-10 08:11:10|205889.2|205799.2|205892.6|205802.6|205892.6|205802.6|205887.5|205797.5|4
1739175090000|2025-02-10 08:11:30|205888.8|205798.8|205892.7|205802.7|205892.7|205802.7|205888.8|205798.8|2
1739175100000|2025-02-10 08:11:40|205889|205799|205889|205799|205889|205799|205889|205799|1
1739175110000|2025-02-10 08:11:50|205887.3|205797.3|205892.8|205802.8|205892.8|205802.8|205887.3|205797.3|3
1739175120000|2025-02-10 08:12:00|205889.3|205799.3|205895.1|205805.1|205895.1|205805.1|205888.9|205798.9|3
1739175130000|2025-02-10 08:12:10|205889.7|205799.7|205889.7|205799.7|205889.7|205799.7|205889.7|205799.7|1
1739175140000|2025-02-10 08:12:20|205896|205806|205891.7|205801.7|205911.1|205821.1|205891.7|205801.7|3
1739175150000|2025-02-10 08:12:30|205898.5|205808.5|205892.8|205802.8|205898.5|205808.5|205892.8|205802.8|4
1739175170000|2025-02-10 08:12:50|205887.8|205797.8|205881.4|205791.4|205888.6|205798.6|205881.4|205791.4|4
1739175180000|2025-02-10 08:13:00|205888|205798|205884.6|205794.6|205888|205798|205884.6|205794.6|2
1739175190000|2025-02-10 08:13:10|205881.2|205791.2|205881.6|205791.6|205885.1|205795.1|205881.2|205791.2|3
1739175200000|2025-02-10 08:13:20|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|205884.8|205794.8|1
1739175210000|2025-02-10 08:13:30|205881.5|205791.5|205881.6|205791.6|205885|205795|205881.5|205791.5|3
1739175230000|2025-02-10 08:13:50|205885.2|205795.2|205884.6|205794.6|205888.6|205798.6|205884.6|205794.6|3
1739175250000|2025-02-10 08:14:10|205890|205800|205885.6|205795.6|205890|205800|205885.6|205795.6|2
1739175260000|2025-02-10 08:14:20|205882.3|205792.3|205885.2|205795.2|205888.6|205798.6|205882.3|205792.3|6
1739175270000|2025-02-10 08:14:30|205896.1|205806.1|205974.5|205884.5|205974.5|205884.5|205896.1|205806.1|10
1739175280000|2025-02-10 08:14:40|205982.7|205892.7|205974.2|205884.2|205982.7|205892.7|205969|205879|4
1739175290000|2025-02-10 08:14:50|205968.9|205878.9|205970.7|205880.7|205983.4|205893.4|205967.3|205877.3|16
1739175300000|2025-02-10 08:15:00|205971.2|205881.2|205972.8|205882.8|205989.2|205899.2|205971.2|205881.2|7
1739175310000|2025-02-10 08:15:10|205973.2|205883.2|206007.3|205917.3|206014.1|205924.1|205973.2|205883.2|3
1739175320000|2025-02-10 08:15:20|206011.8|205921.8|206011.8|205921.8|206013.6|205923.6|206011.8|205921.8|3
1739175330000|2025-02-10 08:15:30|206013.3|205923.3|206011.8|205921.8|206016.6|205926.6|206011.8|205921.8|5
1739175340000|2025-02-10 08:15:40|206015.3|205925.3|206011.8|205921.8|206015.3|205925.3|206011.8|205921.8|2
1739175350000|2025-02-10 08:15:50|206014.3|205924.3|206017.2|205927.2|206020.1|205930.1|206014.3|205924.3|3
1739175360000|2025-02-10 08:16:00|206012.4|205922.4|206014.6|205924.6|206014.6|205924.6|206012.4|205922.4|2
1739175370000|2025-02-10 08:16:10|206012.4|205922.4|206007.6|205917.6|206012.4|205922.4|206007.6|205917.6|2
1739175380000|2025-02-10 08:16:20|206010.8|205920.8|206007.6|205917.6|206010.8|205920.8|206007.6|205917.6|2
1739175390000|2025-02-10 08:16:30|206012.8|205922.8|206007.2|205917.2|206036.2|205946.2|206007.2|205917.2|7
1739175400000|2025-02-10 08:16:40|206016|205926|206007.4|205917.4|206016|205926|206007.4|205917.4|2
1739175410000|2025-02-10 08:16:50|206017.5|205927.5|206009|205919|206017.5|205927.5|206009|205919|2
1739175420000|2025-02-10 08:17:00|206017.2|205927.2|206010.8|205920.8|206017.2|205927.2|206010.8|205920.8|2
1739175430000|2025-02-10 08:17:10|206004.8|205914.8|206004.8|205914.8|206004.8|205914.8|206004.8|205914.8|1
1739175440000|2025-02-10 08:17:20|206007.9|205917.9|206011.4|205921.4|206014.3|205924.3|206004.8|205914.8|4
1739175450000|2025-02-10 08:17:30|206014.7|205924.7|206006|205916|206014.7|205924.7|206006|205916|2
1739175460000|2025-02-10 08:17:40|206008.8|205918.8|206008.8|205918.8|206008.8|205918.8|206008.8|205918.8|1
1739175470000|2025-02-10 08:17:50|206006|205916|206042.9|205952.9|206042.9|205952.9|206006|205916|4
1739175480000|2025-02-10 08:18:00|206046.9|205956.9|206046.8|205956.8|206046.9|205956.9|206042.4|205952.4|8
1739175490000|2025-02-10 08:18:10|206047.6|205957.6|206019.6|205929.6|206047.6|205957.6|206013.9|205923.9|14
1739175500000|2025-02-10 08:18:20|206013.9|205923.9|206019.5|205929.5|206019.5|205929.5|206013.9|205923.9|2
1739175510000|2025-02-10 08:18:30|206013.9|205923.9|205970.5|205880.5|206017.9|205927.9|205970.5|205880.5|8
1739175520000|2025-02-10 08:18:40|205973.5|205883.5|205960.9|205870.9|205978.6|205888.6|205957.7|205867.7|9
1739175530000|2025-02-10 08:18:50|205972.5|205882.5|205962.9|205872.9|205975|205885|205962.9|205872.9|5
1739175540000|2025-02-10 08:19:00|205971.7|205881.7|205963.1|205873.1|205971.7|205881.7|205963.1|205873.1|2
1739175550000|2025-02-10 08:19:10|205958.4|205868.4|205926|205836|205958.4|205868.4|205922.5|205832.5|7
1739175560000|2025-02-10 08:19:20|205935.3|205845.3|205930.2|205840.2|205935.3|205845.3|205930.2|205840.2|2
1739175570000|2025-02-10 08:19:30|205936.6|205846.6|205929.8|205839.8|205942.7|205852.7|205929|205839|11
1739175580000|2025-02-10 08:19:40|205927.1|205837.1|205900.3|205810.3|205927.1|205837.1|205900.3|205810.3|7
1739175590000|2025-02-10 08:19:50|205910.3|205820.3|205906.3|205816.3|205910.3|205820.3|205906.3|205816.3|2
1739175600000|2025-02-10 08:20:00|205908.6|205818.6|205887|205797|205911.4|205821.4|205885.7|205795.7|9
1739175610000|2025-02-10 08:20:10|205890.5|205800.5|205893.8|205803.8|205903.9|205813.9|205887|205797|11
1739175620000|2025-02-10 08:20:20|205902.5|205812.5|205905.8|205815.8|205913.4|205823.4|205898.8|205808.8|19
1739175630000|2025-02-10 08:20:30|205906.5|205816.5|205911|205821|205916.1|205826.1|205906.5|205816.5|4
1739175640000|2025-02-10 08:20:40|205906.7|205816.7|205904.7|205814.7|205906.7|205816.7|205897.8|205807.8|13
1739175650000|2025-02-10 08:20:50|205909|205819|205906.1|205816.1|205914|205824|205903|205813|12
1739175660000|2025-02-10 08:21:00|205908|205818|205904|205814|205912|205822|205894.5|205804.5|17
1739175670000|2025-02-10 08:21:10|205900.4|205810.4|205904.6|205814.6|205904.6|205814.6|205898.3|205808.3|6
1739175680000|2025-02-10 08:21:20|205908.7|205818.7|205904.9|205814.9|205912.4|205822.4|205904.9|205814.9|6
1739175690000|2025-02-10 08:21:30|205900.8|205810.8|205903|205813|205906.3|205816.3|205900|205810|6
1739175700000|2025-02-10 08:21:40|205902|205812|205897.6|205807.6|205903|205813|205897.6|205807.6|4
1739175710000|2025-02-10 08:21:50|205894.2|205804.2|205889.1|205799.1|205894.2|205804.2|205888.3|205798.3|7
1739175720000|2025-02-10 08:22:00|205890.1|205800.1|205887|205797|205890.1|205800.1|205887|205797|8
1739175730000|2025-02-10 08:22:10|205890.1|205800.1|205894.9|205804.9|205911.3|205821.3|205886.9|205796.9|9
1739175740000|2025-02-10 08:22:20|205890|205800|205878.3|205788.3|205890|205800|205875.1|205785.1|6
1739175750000|2025-02-10 08:22:30|205881.5|205791.5|205898.1|205808.1|205906.6|205816.6|205881.5|205791.5|15
1739175760000|2025-02-10 08:22:40|205894.3|205804.3|205896.8|205806.8|205903.8|205813.8|205887.8|205797.8|7
1739175770000|2025-02-10 08:22:50|205892.3|205802.3|205913.6|205823.6|205914.1|205824.1|205885.8|205795.8|9
1739175780000|2025-02-10 08:23:00|205912.6|205822.6|205914.4|205824.4|205914.4|205824.4|205909.2|205819.2|14
1739175790000|2025-02-10 08:23:10|205913.9|205823.9|205912.6|205822.6|205914.4|205824.4|205907.7|205817.7|9
1739175800000|2025-02-10 08:23:20|205908.2|205818.2|205912.1|205822.1|205924.5|205834.5|205902.4|205812.4|13
1739175810000|2025-02-10 08:23:30|205913.2|205823.2|205907.5|205817.5|205913.2|205823.2|205907.5|205817.5|3
1739175820000|2025-02-10 08:23:40|205911.6|205821.6|205915.6|205825.6|205918.7|205828.7|205911.6|205821.6|8
1739175830000|2025-02-10 08:23:50|205920.7|205830.7|205906.1|205816.1|205929.8|205839.8|205902.5|205812.5|11
1739175850000|2025-02-10 08:24:10|205909.6|205819.6|205907.4|205817.4|205913.6|205823.6|205906|205816|4
1739175860000|2025-02-10 08:24:20|205904.1|205814.1|205904.1|205814.1|205904.1|205814.1|205904.1|205814.1|1
1739175870000|2025-02-10 08:24:30|205907.6|205817.6|205917|205827|205935|205845|205907.6|205817.6|8
1739175880000|2025-02-10 08:24:40|205916.3|205826.3|205920.7|205830.7|205930.1|205840.1|205916.1|205826.1|15
1739175890000|2025-02-10 08:24:50|205925.9|205835.9|205917.4|205827.4|205925.9|205835.9|205917.2|205827.2|8
1739175900000|2025-02-10 08:25:00|205924.6|205834.6|205930.1|205840.1|205933.3|205843.3|205919.9|205829.9|9
1739175910000|2025-02-10 08:25:10|205935.1|205845.1|205959.8|205869.8|205964.1|205874.1|205931.3|205841.3|6
1739175920000|2025-02-10 08:25:20|205964.8|205874.8|205954|205864|205973|205883|205951|205861|13
1739175930000|2025-02-10 08:25:30|205953.7|205863.7|205913.6|205823.6|205953.7|205863.7|205913.6|205823.6|10
1739175940000|2025-02-10 08:25:40|205919.1|205829.1|205925.6|205835.6|205929.1|205839.1|205917.4|205827.4|11
1739175950000|2025-02-10 08:25:50|205930.5|205840.5|205926.6|205836.6|205936|205846|205920.2|205830.2|14
1739175960000|2025-02-10 08:26:00|205921.2|205831.2|205915.1|205825.1|205930.8|205840.8|205915.1|205825.1|12
1739175970000|2025-02-10 08:26:10|205914.9|205824.9|205908|205818|205921.1|205831.1|205908|205818|8
1739175980000|2025-02-10 08:26:20|205915|205825|205907.6|205817.6|205915|205825|205907.6|205817.6|7
1739175990000|2025-02-10 08:26:30|205911.1|205821.1|205907.9|205817.9|205911.2|205821.2|205907.1|205817.1|4
1739176020000|2025-02-10 08:27:00|205904.5|205814.5|205907.3|205817.3|205918.6|205828.6|205902.8|205812.8|7
1739176030000|2025-02-10 08:27:10|205903.6|205813.6|205917.4|205827.4|205925|205835|205894.8|205804.8|19
1739176040000|2025-02-10 08:27:20|205924.1|205834.1|205917.6|205827.6|205924.2|205834.2|205915.7|205825.7|19
1739176050000|2025-02-10 08:27:30|205917.1|205827.1|205913.5|205823.5|205917.1|205827.1|205913.5|205823.5|2
1739176060000|2025-02-10 08:27:40|205913|205823|205903.2|205813.2|205913|205823|205903.2|205813.2|2
1739176070000|2025-02-10 08:27:50|205898.8|205808.8|205885.3|205795.3|205898.8|205808.8|205882.2|205792.2|3
1739176080000|2025-02-10 08:28:00|205892.3|205802.3|205893.3|205803.3|205908.3|205818.3|205884.5|205794.5|6
1739176090000|2025-02-10 08:28:10|205884.8|205794.8|205893.1|205803.1|205893.1|205803.1|205884.8|205794.8|2
1739176100000|2025-02-10 08:28:20|205897|205807|205912.8|205822.8|205928.4|205838.4|205897|205807|5
1739176110000|2025-02-10 08:28:30|205902.8|205812.8|205892.6|205802.6|205902.8|205812.8|205892.6|205802.6|2
1739176120000|2025-02-10 08:28:40|205888.9|205798.9|205886.8|205796.8|205889.9|205799.9|205885.5|205795.5|4
1739176130000|2025-02-10 08:28:50|205888.1|205798.1|205884|205794|205888.1|205798.1|205880.5|205790.5|4
1739176140000|2025-02-10 08:29:00|205880.8|205790.8|205882.8|205792.8|205890.8|205800.8|205874.6|205784.6|9
1739176150000|2025-02-10 08:29:10|205886.7|205796.7|205885.4|205795.4|205886.7|205796.7|205883.7|205793.7|3
1739176160000|2025-02-10 08:29:20|205888.5|205798.5|205888.5|205798.5|205888.5|205798.5|205888.5|205798.5|1
1739176170000|2025-02-10 08:29:30|205885.2|205795.2|205878.7|205788.7|205885.2|205795.2|205875.6|205785.6|4
1739176180000|2025-02-10 08:29:40|205882.7|205792.7|205879.1|205789.1|205882.7|205792.7|205875.9|205785.9|4
1739176210000|2025-02-10 08:30:10|205874.6|205784.6|205871.4|205781.4|205892.5|205802.5|205868.9|205778.9|6
1739176220000|2025-02-10 08:30:20|205874.9|205784.9|205887.2|205797.2|205887.2|205797.2|205874.9|205784.9|5
1739176230000|2025-02-10 08:30:30|205885.3|205795.3|205882.3|205792.3|205885.3|205795.3|205882.3|205792.3|2
1739176240000|2025-02-10 08:30:40|205879.2|205789.2|205880.3|205790.3|205883.8|205793.8|205878.8|205788.8|4
1739176250000|2025-02-10 08:30:50|205875.7|205785.7|205865|205775|205875.7|205785.7|205865|205775|4
1739176260000|2025-02-10 08:31:00|205868|205778|205864.3|205774.3|205868.9|205778.9|205864.3|205774.3|6
1739176270000|2025-02-10 08:31:10|205861.8|205771.8|205809.7|205719.7|205864.3|205774.3|205799.6|205709.6|8
1739176280000|2025-02-10 08:31:20|205807.2|205717.2|205809.7|205719.7|205809.7|205719.7|205807.2|205717.2|3
1739176290000|2025-02-10 08:31:30|205806|205716|205810.1|205720.1|205810.1|205720.1|205806|205716|2
1739176300000|2025-02-10 08:31:40|205806.4|205716.4|205805.6|205715.6|205806.4|205716.4|205803.9|205713.9|3
1739176320000|2025-02-10 08:32:00|205809.1|205719.1|205830.8|205740.8|205837.6|205747.6|205807.6|205717.6|18
1739176330000|2025-02-10 08:32:10|205830.7|205740.7|205802.3|205712.3|205839.3|205749.3|205802.3|205712.3|6
1739176340000|2025-02-10 08:32:20|205800.6|205710.6|205802.3|205712.3|205802.3|205712.3|205800.6|205710.6|2
1739176350000|2025-02-10 08:32:30|205805.3|205715.3|205802.2|205712.2|205805.3|205715.3|205802.2|205712.2|2
1739176370000|2025-02-10 08:32:50|205805.9|205715.9|205821.5|205731.5|205826.2|205736.2|205805.9|205715.9|15
1739176390000|2025-02-10 08:33:10|205824.9|205734.9|205807.8|205717.8|205824.9|205734.9|205806.5|205716.5|9
1739176400000|2025-02-10 08:33:20|205810.9|205720.9|205828.7|205738.7|205832.2|205742.2|205807.4|205717.4|15
1739176410000|2025-02-10 08:33:30|205834.5|205744.5|205861.4|205771.4|205870.5|205780.5|205834.5|205744.5|13
1739176420000|2025-02-10 08:33:40|205864.8|205774.8|205873.2|205783.2|205873.5|205783.5|205864.8|205774.8|5
1739176430000|2025-02-10 08:33:50|205877.4|205787.4|205869.9|205779.9|205877.4|205787.4|205861.6|205771.6|10
1739176440000|2025-02-10 08:34:00|205874.2|205784.2|205909.3|205819.3|205909.3|205819.3|205869.9|205779.9|5
1739176460000|2025-02-10 08:34:20|205905.7|205815.7|205905.7|205815.7|205905.7|205815.7|205905.7|205815.7|1
1739176470000|2025-02-10 08:34:30|205902.4|205812.4|205938.3|205848.3|205938.3|205848.3|205902.4|205812.4|4
1739176480000|2025-02-10 08:34:40|205934.9|205844.9|205935.4|205845.4|205941.8|205851.8|205934.3|205844.3|9
1739176490000|2025-02-10 08:34:50|205939|205849|205942.2|205852.2|205942.2|205852.2|205939|205849|2
1739176500000|2025-02-10 08:35:00|205948.4|205858.4|205948.2|205858.2|205957.1|205867.1|205942.3|205852.3|9
1739176520000|2025-02-10 08:35:20|205943.8|205853.8|205949.3|205859.3|205949.3|205859.3|205943.8|205853.8|2
1739176530000|2025-02-10 08:35:30|205954.7|205864.7|205972.5|205882.5|205977.5|205887.5|205954.7|205864.7|5
1739176540000|2025-02-10 08:35:40|205975.8|205885.8|206015|205925|206015|205925|205975.8|205885.8|15
1739176550000|2025-02-10 08:35:50|206018.3|205928.3|206016.7|205926.7|206020.7|205930.7|206015.2|205925.2|6
1739176560000|2025-02-10 08:36:00|206022.8|205932.8|206027.2|205937.2|206030.3|205940.3|206022.3|205932.3|8
1739176570000|2025-02-10 08:36:10|206030.3|205940.3|206024.5|205934.5|206030.3|205940.3|206024.5|205934.5|3
1739176580000|2025-02-10 08:36:20|206022.1|205932.1|206025.6|205935.6|206029.9|205939.9|206022.1|205932.1|8
1739176600000|2025-02-10 08:36:40|206022.8|205932.8|206022.8|205932.8|206022.8|205932.8|206022.8|205932.8|1
1739176610000|2025-02-10 08:36:50|206025.6|205935.6|206023.1|205933.1|206028.1|205938.1|206023.1|205933.1|3
1739176620000|2025-02-10 08:37:00|206020.5|205930.5|206019.1|205929.1|206020.5|205930.5|206019.1|205929.1|2
1739176630000|2025-02-10 08:37:10|206021.6|205931.6|206019.2|205929.2|206021.6|205931.6|206019.2|205929.2|2
1739176640000|2025-02-10 08:37:20|206016.8|205926.8|206012.6|205922.6|206016.8|205926.8|206012.6|205922.6|3
1739176650000|2025-02-10 08:37:30|206018.7|205928.7|206013.5|205923.5|206018.7|205928.7|206013.5|205923.5|4
1739176660000|2025-02-10 08:37:40|206009.8|205919.8|206009.8|205919.8|206009.8|205919.8|206009.8|205919.8|1
1739176670000|2025-02-10 08:37:50|206017.3|205927.3|206013.4|205923.4|206017.3|205927.3|206013.4|205923.4|2
1739176680000|2025-02-10 08:38:00|206015|205925|206015|205925|206015|205925|206015|205925|1
1739176690000|2025-02-10 08:38:10|206013.4|205923.4|206013.4|205923.4|206015|205925|206013.4|205923.4|3
1739176700000|2025-02-10 08:38:20|206015|205925|206013.4|205923.4|206015|205925|206013.4|205923.4|2
1739176710000|2025-02-10 08:38:30|206010|205920|206010|205920|206010|205920|206010|205920|1
1739176720000|2025-02-10 08:38:40|206015|205925|206019.9|205929.9|206020.2|205930.2|206015|205925|6
1739176730000|2025-02-10 08:38:50|206017.3|205927.3|206017.3|205927.3|206017.3|205927.3|206017.3|205927.3|1
1739176750000|2025-02-10 08:39:10|206014.9|205924.9|206014.9|205924.9|206014.9|205924.9|206014.9|205924.9|1
1739176760000|2025-02-10 08:39:20|206017.3|205927.3|206017.3|205927.3|206017.3|205927.3|206017.3|205927.3|1
1739176770000|2025-02-10 08:39:30|206018|205928|206014.7|205924.7|206018|205928|206014.7|205924.7|2
1739176780000|2025-02-10 08:39:40|206011.6|205921.6|205927.5|205837.5|206011.6|205921.6|205922.8|205832.8|9
1739176790000|2025-02-10 08:39:50|205933.1|205843.1|205972.6|205882.6|206000.1|205910.1|205933.1|205843.1|9
1739176800000|2025-02-10 08:40:00|205969.1|205879.1|205960.3|205870.3|205973.6|205883.6|205957.1|205867.1|7
1739176810000|2025-02-10 08:40:10|205956.7|205866.7|205943.1|205853.1|205956.7|205866.7|205943.1|205853.1|5
1739176820000|2025-02-10 08:40:20|205946.1|205856.1|205931.9|205841.9|205949.4|205859.4|205930.6|205840.6|9
1739176830000|2025-02-10 08:40:30|205928.9|205838.9|205930.5|205840.5|205930.5|205840.5|205922.5|205832.5|4
1739176840000|2025-02-10 08:40:40|205927.3|205837.3|205930.9|205840.9|205930.9|205840.9|205927.3|205837.3|2
1739176860000|2025-02-10 08:41:00|205927.5|205837.5|205927.5|205837.5|205927.5|205837.5|205927.5|205837.5|1
1739176870000|2025-02-10 08:41:10|205930.9|205840.9|205934.3|205844.3|205934.3|205844.3|205930.9|205840.9|2
1739176880000|2025-02-10 08:41:20|205931.2|205841.2|205934.3|205844.3|205934.3|205844.3|205931.2|205841.2|2
1739176890000|2025-02-10 08:41:30|205930.7|205840.7|205947.4|205857.4|205952.3|205862.3|205930.7|205840.7|4
1739176900000|2025-02-10 08:41:40|205944.1|205854.1|205935.6|205845.6|205947.4|205857.4|205935.6|205845.6|3
1739176920000|2025-02-10 08:42:00|205938.1|205848.1|205936.1|205846.1|205938.1|205848.1|205933.5|205843.5|3
1739176930000|2025-02-10 08:42:10|205933.4|205843.4|205928.1|205838.1|205933.4|205843.4|205928.1|205838.1|2
1739176940000|2025-02-10 08:42:20|205931.5|205841.5|205923.5|205833.5|205931.5|205841.5|205923.5|205833.5|6
1739176950000|2025-02-10 08:42:30|205924.7|205834.7|205925|205835|205928.1|205838.1|205911|205821|6
1739176970000|2025-02-10 08:42:50|205920.8|205830.8|205920.8|205830.8|205920.8|205830.8|205920.8|205830.8|1
1739176980000|2025-02-10 08:43:00|205917.7|205827.7|205926.3|205836.3|205926.3|205836.3|205917.7|205827.7|3
1739176990000|2025-02-10 08:43:10|205923.2|205833.2|205923.2|205833.2|205923.2|205833.2|205923.2|205833.2|1
1739177000000|2025-02-10 08:43:20|205919.9|205829.9|205973.5|205883.5|205973.5|205883.5|205919.9|205829.9|5
1739177010000|2025-02-10 08:43:30|205971.9|205881.9|205973.5|205883.5|205973.5|205883.5|205971.9|205881.9|2
1739177020000|2025-02-10 08:43:40|205977.7|205887.7|205974.6|205884.6|205977.7|205887.7|205974.6|205884.6|2
1739177030000|2025-02-10 08:43:50|205972.9|205882.9|205974.6|205884.6|205974.6|205884.6|205972.9|205882.9|4
1739177040000|2025-02-10 08:44:00|205972.9|205882.9|205969.3|205879.3|205974.6|205884.6|205969.3|205879.3|10
1739177050000|2025-02-10 08:44:10|205972.5|205882.5|205974.2|205884.2|205974.2|205884.2|205972.5|205882.5|4
1739177070000|2025-02-10 08:44:30|205977.3|205887.3|205977.3|205887.3|205977.3|205887.3|205977.3|205887.3|1
1739177080000|2025-02-10 08:44:40|205980.7|205890.7|206012.5|205922.5|206012.5|205922.5|205980.7|205890.7|2
1739177100000|2025-02-10 08:45:00|206018.2|205928.2|206024.9|205934.9|206065.1|205975.1|206015.1|205925.1|12
1739177120000|2025-02-10 08:45:20|206023.3|205933.3|206023.3|205933.3|206023.3|205933.3|206023.3|205933.3|1
1739177130000|2025-02-10 08:45:30|206021.6|205931.6|206023.5|205933.5|206027|205937|206021.6|205931.6|6
1739177140000|2025-02-10 08:45:40|206024.3|205934.3|206029.2|205939.2|206029.2|205939.2|206024.3|205934.3|6
1739177150000|2025-02-10 08:45:50|206037.8|205947.8|206037.5|205947.5|206037.8|205947.8|206037.5|205947.5|2
1739177160000|2025-02-10 08:46:00|206042.7|205952.7|206044.5|205954.5|206047.1|205957.1|206042.7|205952.7|6
1739177170000|2025-02-10 08:46:10|206047.6|205957.6|206049.1|205959.1|206052.9|205962.9|206047.6|205957.6|8
1739177180000|2025-02-10 08:46:20|206051.9|205961.9|206051.9|205961.9|206051.9|205961.9|206051.9|205961.9|1
1739177190000|2025-02-10 08:46:30|206045.7|205955.7|206030.2|205940.2|206045.7|205955.7|206030.2|205940.2|4
1739177200000|2025-02-10 08:46:40|206036.3|205946.3|206032|205942|206036.3|205946.3|206027.6|205937.6|9
1739177220000|2025-02-10 08:47:00|206036.1|205946.1|206036.1|205946.1|206036.1|205946.1|206036.1|205946.1|1
1739177230000|2025-02-10 08:47:10|206068.5|205978.5|206049.6|205959.6|206073.5|205983.5|206049.6|205959.6|4
1739177240000|2025-02-10 08:47:20|206045.4|205955.4|206035.4|205945.4|206048.4|205958.4|206030.6|205940.6|11
1739177270000|2025-02-10 08:47:50|206029.4|205939.4|206029.4|205939.4|206029.4|205939.4|206029.4|205939.4|1
1739177280000|2025-02-10 08:48:00|206030.8|205940.8|206035.7|205945.7|206037.4|205947.4|206028.4|205938.4|6
1739177290000|2025-02-10 08:48:10|206031.6|205941.6|205978.6|205888.6|206031.6|205941.6|205978.6|205888.6|3
1739177300000|2025-02-10 08:48:20|205973.6|205883.6|205972|205882|205973.6|205883.6|205972|205882|2
1739177310000|2025-02-10 08:48:30|205976|205886|205979.3|205889.3|205979.3|205889.3|205972.9|205882.9|4
1739177320000|2025-02-10 08:48:40|205982.8|205892.8|206004|205914|206004.2|205914.2|205982.8|205892.8|6
1739177330000|2025-02-10 08:48:50|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|206000.8|205910.8|1
1739177340000|2025-02-10 08:49:00|205997.2|205907.2|206001.2|205911.2|206004.6|205914.6|205997.2|205907.2|11
1739177350000|2025-02-10 08:49:10|206001|205911|206006.7|205916.7|206006.7|205916.7|205993.6|205903.6|8
1739177360000|2025-02-10 08:49:20|206003.3|205913.3|206000.5|205910.5|206006.9|205916.9|205997.3|205907.3|12
1739177370000|2025-02-10 08:49:30|206003.8|205913.8|205987.9|205897.9|206003.8|205913.8|205987.9|205897.9|8
1739177380000|2025-02-10 08:49:40|205989.6|205899.6|205987.3|205897.3|205989.6|205899.6|205983.7|205893.7|8
1739177390000|2025-02-10 08:49:50|205990.6|205900.6|206015.5|205925.5|206018.7|205928.7|205990.6|205900.6|9
1739177400000|2025-02-10 08:50:00|206019.4|205929.4|206007.7|205917.7|206019.4|205929.4|206007.7|205917.7|3
1739177410000|2025-02-10 08:50:10|206010.4|205920.4|206005.7|205915.7|206014.5|205924.5|206005.7|205915.7|3
1739177420000|2025-02-10 08:50:20|206002.3|205912.3|205991.2|205901.2|206002.3|205912.3|205987.6|205897.6|7
1739177430000|2025-02-10 08:50:30|205999.7|205909.7|205994.1|205904.1|205999.7|205909.7|205990.9|205900.9|7
1739177440000|2025-02-10 08:50:40|205988.5|205898.5|205990.4|205900.4|205993.5|205903.5|205988.5|205898.5|5
1739177460000|2025-02-10 08:51:00|205987.2|205897.2|205959.8|205869.8|205987.2|205897.2|205956.5|205866.5|6
1739177470000|2025-02-10 08:51:10|205956.8|205866.8|205957.7|205867.7|205959.8|205869.8|205952.7|205862.7|6
1739177480000|2025-02-10 08:51:20|205954.2|205864.2|205957.5|205867.5|205960.8|205870.8|205954.2|205864.2|4
1739177490000|2025-02-10 08:51:30|205954|205864|205957.5|205867.5|205957.5|205867.5|205954|205864|2
1739177500000|2025-02-10 08:51:40|205954.2|205864.2|205941.2|205851.2|205954.2|205864.2|205937.9|205847.9|3
1739177510000|2025-02-10 08:51:50|205941.9|205851.9|205937.6|205847.6|205941.9|205851.9|205929.9|205839.9|6
1739177520000|2025-02-10 08:52:00|205928.8|205838.8|205928.5|205838.5|205936.8|205846.8|205928.5|205838.5|5
1739177530000|2025-02-10 08:52:10|205932.4|205842.4|205932.4|205842.4|205932.4|205842.4|205932.4|205842.4|1
1739177540000|2025-02-10 08:52:20|205936.6|205846.6|205962.8|205872.8|205964.6|205874.6|205936.6|205846.6|9
1739177550000|2025-02-10 08:52:30|205966|205876|205980.7|205890.7|205985.8|205895.8|205966|205876|11
1739177560000|2025-02-10 08:52:40|205976.9|205886.9|205963.7|205873.7|205976.9|205886.9|205957.8|205867.8|5
1739177570000|2025-02-10 08:52:50|205967.4|205877.4|205967.4|205877.4|205967.4|205877.4|205964.9|205874.9|3
1739177580000|2025-02-10 08:53:00|205964.9|205874.9|205966.1|205876.1|205967.4|205877.4|205964.9|205874.9|3
1739177590000|2025-02-10 08:53:10|205970.1|205880.1|205966.9|205876.9|205970.4|205880.4|205966.9|205876.9|7
1739177600000|2025-02-10 08:53:20|205970.2|205880.2|205973.2|205883.2|205976.2|205886.2|205970.2|205880.2|6
1739177610000|2025-02-10 08:53:30|205976.5|205886.5|205982.1|205892.1|205982.6|205892.6|205976.5|205886.5|5
1739177620000|2025-02-10 08:53:40|205978.6|205888.6|205975.6|205885.6|205978.6|205888.6|205965.4|205875.4|6
1739177640000|2025-02-10 08:54:00|205978.8|205888.8|205978.8|205888.8|205978.8|205888.8|205978.8|205888.8|1
1739177660000|2025-02-10 08:54:20|205975.1|205885.1|205978.1|205888.1|205978.1|205888.1|205975.1|205885.1|2
1739177670000|2025-02-10 08:54:30|205974.1|205884.1|205974.1|205884.1|205974.1|205884.1|205974.1|205884.1|1
1739177690000|2025-02-10 08:54:50|205966.4|205876.4|205936.6|205846.6|205966.4|205876.4|205936.6|205846.6|3
1739177700000|2025-02-10 08:55:00|205936.5|205846.5|205921.7|205831.7|205936.5|205846.5|205921.7|205831.7|5
1739177720000|2025-02-10 08:55:20|205931.2|205841.2|205952.1|205862.1|205956.3|205866.3|205931.2|205841.2|7
1739177730000|2025-02-10 08:55:30|205950.8|205860.8|205952|205862|205952|205862|205950.8|205860.8|2
1739177740000|2025-02-10 08:55:40|205957.1|205867.1|205946.1|205856.1|205958.7|205868.7|205946.1|205856.1|4
1739177750000|2025-02-10 08:55:50|205951.9|205861.9|205951.9|205861.9|205956.2|205866.2|205945.5|205855.5|15
1739177760000|2025-02-10 08:56:00|205948.1|205858.1|205945.1|205855.1|205951.9|205861.9|205945.1|205855.1|5
1739177790000|2025-02-10 08:56:30|205940|205850|205943.5|205853.5|205948.3|205858.3|205940|205850|3
1739177800000|2025-02-10 08:56:40|205939.9|205849.9|205944.3|205854.3|205944.3|205854.3|205936.7|205846.7|6
1739177810000|2025-02-10 08:56:50|205940.7|205850.7|205937.5|205847.5|205940.7|205850.7|205937.5|205847.5|2
1739177820000|2025-02-10 08:57:00|205935.6|205845.6|205950.2|205860.2|205950.2|205860.2|205921.5|205831.5|5
1739177830000|2025-02-10 08:57:10|205952.6|205862.6|205951.8|205861.8|205952.6|205862.6|205951.8|205861.8|3
1739177840000|2025-02-10 08:57:20|205954.2|205864.2|205986.9|205896.9|205986.9|205896.9|205954.2|205864.2|3
1739177850000|2025-02-10 08:57:30|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|205982.5|205892.5|1
1739177860000|2025-02-10 08:57:40|205978.8|205888.8|205981.9|205891.9|205981.9|205891.9|205978.8|205888.8|2
1739177870000|2025-02-10 08:57:50|205985.3|205895.3|205993.6|205903.6|205993.8|205903.8|205985.3|205895.3|4
1739177880000|2025-02-10 08:58:00|205987|205897|205989.6|205899.6|205989.6|205899.6|205987|205897|2
1739177890000|2025-02-10 08:58:10|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|205992.6|205902.6|1
1739177900000|2025-02-10 08:58:20|205986.4|205896.4|205989.9|205899.9|205989.9|205899.9|205986.4|205896.4|2
1739177920000|2025-02-10 08:58:40|205986.4|205896.4|205983.6|205893.6|205990.6|205900.6|205980.4|205890.4|10
1739177930000|2025-02-10 08:58:50|205984.8|205894.8|205983.6|205893.6|205984.8|205894.8|205983.6|205893.6|2
1739177940000|2025-02-10 08:59:00|205984.8|205894.8|205990.6|205900.6|205990.6|205900.6|205983.6|205893.6|7
1739177980000|2025-02-10 08:59:40|205995|205905|205995|205905|205995|205905|205995|205905|1
1739178000000|2025-02-10 09:00:00|205985.5|205895.5|206037.8|205947.8|206037.9|205947.9|205985.5|205895.5|10
1739178010000|2025-02-10 09:00:10|206033|205943|206032.1|205942.1|206037.3|205947.3|206024|205934|9
1739178020000|2025-02-10 09:00:20|206033.4|205943.4|206033.4|205943.4|206033.4|205943.4|206033.4|205943.4|1
1739178030000|2025-02-10 09:00:30|206037.5|205947.5|206029.7|205939.7|206037.5|205947.5|206027.4|205937.4|8
1739178040000|2025-02-10 09:00:40|206032.9|205942.9|206030|205940|206032.9|205942.9|206030|205940|2
1739178050000|2025-02-10 09:00:50|206065.9|205975.9|206079|205989|206083.8|205993.8|206065.9|205975.9|8
1739178060000|2025-02-10 09:01:00|206078.3|205988.3|206074.5|205984.5|206078.3|205988.3|206067.4|205977.4|6
1739178070000|2025-02-10 09:01:10|206070.1|205980.1|206079|205989|206080.8|205990.8|206070.1|205980.1|6
1739178080000|2025-02-10 09:01:20|206074.6|205984.6|206066.3|205976.3|206077.6|205987.6|206062.9|205972.9|7
1739178090000|2025-02-10 09:01:30|206061.4|205971.4|206065|205975|206065|205975|206061.4|205971.4|2
1739178100000|2025-02-10 09:01:40|206068.2|205978.2|206068.2|205978.2|206068.2|205978.2|206066.1|205976.1|3
1739178110000|2025-02-10 09:01:50|206066.1|205976.1|206063.6|205973.6|206068.2|205978.2|206063.6|205973.6|7
1739178120000|2025-02-10 09:02:00|206075|205985|206078.5|205988.5|206078.5|205988.5|206075|205985|2
1739178130000|2025-02-10 09:02:10|206081.7|205991.7|206078|205988|206081.7|205991.7|206078|205988|2
1739178140000|2025-02-10 09:02:20|206070.1|205980.1|206068.4|205978.4|206073.3|205983.3|206064.3|205974.3|4
1739178150000|2025-02-10 09:02:30|206072|205982|206060.8|205970.8|206072|205982|206055.3|205965.3|5
1739178160000|2025-02-10 09:02:40|206054|205964|206060|205970|206060|205970|206054|205964|2
1739178170000|2025-02-10 09:02:50|206054.3|205964.3|206058.6|205968.6|206059.6|205969.6|206054.3|205964.3|6
1739178180000|2025-02-10 09:03:00|206048.2|205958.2|205957.3|205867.3|206059.2|205969.2|205957.3|205867.3|11
1739178190000|2025-02-10 09:03:10|205957.1|205867.1|205976.7|205886.7|205977.1|205887.1|205957.1|205867.1|10
1739178200000|2025-02-10 09:03:20|205980.2|205890.2|205988.6|205898.6|205988.6|205898.6|205980.2|205890.2|4
1739178210000|2025-02-10 09:03:30|205982|205892|205988.4|205898.4|205988.4|205898.4|205976.9|205886.9|4
1739178220000|2025-02-10 09:03:40|205976|205886|205984.5|205894.5|205984.5|205894.5|205976|205886|2
1739178230000|2025-02-10 09:03:50|205971.4|205881.4|205963.2|205873.2|205990.1|205900.1|205951.3|205861.3|16
1739178240000|2025-02-10 09:04:00|205967.7|205877.7|205958.5|205868.5|205968.1|205878.1|205948.9|205858.9|15
1739178250000|2025-02-10 09:04:10|205951.3|205861.3|205956.6|205866.6|205956.6|205866.6|205951.3|205861.3|2
1739178260000|2025-02-10 09:04:20|205951.7|205861.7|205913.5|205823.5|205951.7|205861.7|205896.4|205806.4|6
1739178280000|2025-02-10 09:04:40|205907|205817|205911|205821|205911.9|205821.9|205905.1|205815.1|9
1739178290000|2025-02-10 09:04:50|205904.9|205814.9|205910.4|205820.4|205910.4|205820.4|205904.9|205814.9|2
1739178300000|2025-02-10 09:05:00|205906.4|205816.4|205911.4|205821.4|205911.4|205821.4|205906.4|205816.4|2
1739178310000|2025-02-10 09:05:10|205905.7|205815.7|205909|205819|205909|205819|205905.7|205815.7|2
1739178330000|2025-02-10 09:05:30|205912.6|205822.6|205910.2|205820.2|205912.6|205822.6|205906.4|205816.4|5
1739178340000|2025-02-10 09:05:40|205913.2|205823.2|205911.3|205821.3|205913.6|205823.6|205907.9|205817.9|6
1739178350000|2025-02-10 09:05:50|205906|205816|205909.2|205819.2|205910.5|205820.5|205903.9|205813.9|4
1739178360000|2025-02-10 09:06:00|205905.6|205815.6|205911.4|205821.4|205911.4|205821.4|205905.1|205815.1|4
1739178370000|2025-02-10 09:06:10|205914.7|205824.7|205926.3|205836.3|205943.6|205853.6|205914.7|205824.7|8
1739178380000|2025-02-10 09:06:20|205937.4|205847.4|205940.5|205850.5|205944.3|205854.3|205937.4|205847.4|3
1739178390000|2025-02-10 09:06:30|205935.9|205845.9|205929.3|205839.3|205935.9|205845.9|205925.1|205835.1|9
1739178400000|2025-02-10 09:06:40|205925.3|205835.3|205925.6|205835.6|205929.6|205839.6|205925.1|205835.1|7
1739178410000|2025-02-10 09:06:50|205929.5|205839.5|205940.8|205850.8|205940.8|205850.8|205924.8|205834.8|12
1739178420000|2025-02-10 09:07:00|205942|205852|205923.7|205833.7|205942.5|205852.5|205923.7|205833.7|4
1739178430000|2025-02-10 09:07:10|205922.9|205832.9|205922.5|205832.5|205922.9|205832.9|205922.4|205832.4|4
1739178440000|2025-02-10 09:07:20|205925.2|205835.2|205922.5|205832.5|205925.2|205835.2|205922.5|205832.5|4
1739178450000|2025-02-10 09:07:30|205918.9|205828.9|205920.9|205830.9|205921.3|205831.3|205917.2|205827.2|5
1739178460000|2025-02-10 09:07:40|205916.1|205826.1|205920.2|205830.2|205920.5|205830.5|205914.9|205824.9|11
1739178480000|2025-02-10 09:08:00|205911.3|205821.3|205917.7|205827.7|205917.7|205827.7|205845.4|205755.4|8
1739178500000|2025-02-10 09:08:20|205921|205831|205957.5|205867.5|205957.5|205867.5|205921|205831|4
1739178510000|2025-02-10 09:08:30|205960.8|205870.8|205962.3|205872.3|205962.3|205872.3|205960.8|205870.8|2
1739178520000|2025-02-10 09:08:40|205955.7|205865.7|205957.6|205867.6|205961|205871|205955.2|205865.2|7
1739178530000|2025-02-10 09:08:50|205956.9|205866.9|205957.6|205867.6|205958.3|205868.3|205952.3|205862.3|9
1739178540000|2025-02-10 09:09:00|205951.8|205861.8|205948.8|205858.8|205953.6|205863.6|205947.6|205857.6|12
1739178550000|2025-02-10 09:09:10|205949.2|205859.2|205919|205829|205949.2|205859.2|205919|205829|8
1739178560000|2025-02-10 09:09:20|205918.3|205828.3|205918.3|205828.3|205918.3|205828.3|205918.3|205828.3|1
1739178590000|2025-02-10 09:09:50|205917.1|205827.1|205917.8|205827.8|205917.8|205827.8|205914.7|205824.7|5
1739178600000|2025-02-10 09:10:00|205914|205824|205917.6|205827.6|205917.6|205827.6|205914|205824|2
1739178610000|2025-02-10 09:10:10|205910.4|205820.4|205937|205847|205937|205847|205910.4|205820.4|7
1739178620000|2025-02-10 09:10:20|205936|205846|205953.7|205863.7|205956.7|205866.7|205936|205846|5
1739178640000|2025-02-10 09:10:40|205944.2|205854.2|205949|205859|205953.1|205863.1|205940.6|205850.6|9
1739178650000|2025-02-10 09:10:50|205940.8|205850.8|205947.1|205857.1|205947.8|205857.8|205940.8|205850.8|7
1739178660000|2025-02-10 09:11:00|205947.5|205857.5|205952.2|205862.2|205952.8|205862.8|205947|205857|6
1739178670000|2025-02-10 09:11:10|205952.6|205862.6|205952.3|205862.3|205953.1|205863.1|205952.3|205862.3|5
1739178680000|2025-02-10 09:11:20|205952.6|205862.6|205958.4|205868.4|205958.4|205868.4|205952.6|205862.6|3
1739178690000|2025-02-10 09:11:30|205950.7|205860.7|205948.2|205858.2|205950.7|205860.7|205948.2|205858.2|2
1739178700000|2025-02-10 09:11:40|205940.3|205850.3|205940.3|205850.3|205940.3|205850.3|205940.3|205850.3|1
1739178710000|2025-02-10 09:11:50|205934.9|205844.9|205917.1|205827.1|205934.9|205844.9|205914.3|205824.3|5
1739178720000|2025-02-10 09:12:00|205916.4|205826.4|205915.2|205825.2|205917.4|205827.4|205915.2|205825.2|3
1739178730000|2025-02-10 09:12:10|205917.4|205827.4|205921.8|205831.8|205921.8|205831.8|205915.9|205825.9|9
1739178740000|2025-02-10 09:12:20|205916.6|205826.6|205954.9|205864.9|205961.7|205871.7|205916.6|205826.6|11
1739178750000|2025-02-10 09:12:30|205954.1|205864.1|205951.6|205861.6|205954.1|205864.1|205950.7|205860.7|5
1739178760000|2025-02-10 09:12:40|205952.1|205862.1|205945.1|205855.1|205957.4|205867.4|205945.1|205855.1|7
1739178770000|2025-02-10 09:12:50|205940.2|205850.2|205945.4|205855.4|205945.4|205855.4|205940.2|205850.2|2
1739178780000|2025-02-10 09:13:00|205950.7|205860.7|205958.9|205868.9|205958.9|205868.9|205950.7|205860.7|2
1739178790000|2025-02-10 09:13:10|205947.6|205857.6|205946.4|205856.4|205951|205861|205946.4|205856.4|3
1739178820000|2025-02-10 09:13:40|205951.4|205861.4|205946.6|205856.6|205956.2|205866.2|205943.1|205853.1|6
1739178830000|2025-02-10 09:13:50|205940.9|205850.9|205937|205847|205940.9|205850.9|205932.5|205842.5|5
1739178840000|2025-02-10 09:14:00|205943|205853|205948.8|205858.8|205950.2|205860.2|205943|205853|6
1739178850000|2025-02-10 09:14:10|205943.6|205853.6|205947.7|205857.7|205948.2|205858.2|205942.6|205852.6|4
1739178860000|2025-02-10 09:14:20|205952.6|205862.6|205951.5|205861.5|205956.5|205866.5|205946.5|205856.5|7
1739178870000|2025-02-10 09:14:30|205951.9|205861.9|205935.8|205845.8|205951.9|205861.9|205935.8|205845.8|8
1739178880000|2025-02-10 09:14:40|205941.3|205851.3|205944.8|205854.8|205944.9|205854.9|205924.6|205834.6|6
1739178900000|2025-02-10 09:15:00|205949.6|205859.6|205954.4|205864.4|205957.5|205867.5|205949.6|205859.6|5
1739178930000|2025-02-10 09:15:30|205953.6|205863.6|205901.5|205811.5|205953.6|205863.6|205893.2|205803.2|8
1739178940000|2025-02-10 09:15:40|205897.2|205807.2|205897.2|205807.2|205899|205809|205897.2|205807.2|3
1739178950000|2025-02-10 09:15:50|205887.8|205797.8|205856.3|205766.3|205887.8|205797.8|205856.3|205766.3|4
1739178970000|2025-02-10 09:16:10|205861.7|205771.7|205862.6|205772.6|205879.1|205789.1|205861.7|205771.7|8
1739178980000|2025-02-10 09:16:20|205863.4|205773.4|205862.6|205772.6|205863.4|205773.4|205862.6|205772.6|2
1739178990000|2025-02-10 09:16:30|205866.8|205776.8|205866.4|205776.4|205868.6|205778.6|205866.4|205776.4|8
1739179000000|2025-02-10 09:16:40|205870.1|205780.1|205875.5|205785.5|205889|205799|205870.1|205780.1|11
1739179010000|2025-02-10 09:16:50|205877.2|205787.2|205881.8|205791.8|205881.8|205791.8|205877.2|205787.2|3
1739179020000|2025-02-10 09:17:00|205885.8|205795.8|205883.3|205793.3|205887.3|205797.3|205881.5|205791.5|9
1739179040000|2025-02-10 09:17:20|205881.6|205791.6|205891.8|205801.8|205891.8|205801.8|205881.6|205791.6|5
1739179050000|2025-02-10 09:17:30|205888.6|205798.6|205876.1|205786.1|205896|205806|205870.8|205780.8|11
1739179060000|2025-02-10 09:17:40|205875.5|205785.5|205853|205763|205875.5|205785.5|205853|205763|6
1739179070000|2025-02-10 09:17:50|205856|205766|205855.7|205765.7|205856|205766|205855.7|205765.7|6
1739179080000|2025-02-10 09:18:00|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|205852.4|205762.4|1
1739179090000|2025-02-10 09:18:10|205849.3|205759.3|205852.4|205762.4|205852.4|205762.4|205849.3|205759.3|2
1739179110000|2025-02-10 09:18:30|205855|205765|205855|205765|205855|205765|205855|205765|1
1739179120000|2025-02-10 09:18:40|205845|205755|205845|205755|205845|205755|205845|205755|1
1739179130000|2025-02-10 09:18:50|205848.9|205758.9|205845.2|205755.2|205852.3|205762.3|205845.2|205755.2|4
1739179140000|2025-02-10 09:19:00|205849.1|205759.1|205845.2|205755.2|205849.1|205759.1|205845.2|205755.2|2
1739179150000|2025-02-10 09:19:10|205849.1|205759.1|205845.2|205755.2|205849.1|205759.1|205845.2|205755.2|2
1739179170000|2025-02-10 09:19:30|205852.8|205762.8|205852.3|205762.3|205865|205775|205816.2|205726.2|12
1739179180000|2025-02-10 09:19:40|205855.5|205765.5|205851.6|205761.6|205855.5|205765.5|205850.4|205760.4|4
1739179210000|2025-02-10 09:20:10|205855|205765|205860.5|205770.5|205862|205772|205855|205765|3
1739179230000|2025-02-10 09:20:30|205858.8|205768.8|205860.5|205770.5|205860.5|205770.5|205858.8|205768.8|2
1739179240000|2025-02-10 09:20:40|205855.4|205765.4|205852.2|205762.2|205855.4|205765.4|205852.2|205762.2|3
1739179250000|2025-02-10 09:20:50|205857.1|205767.1|205882|205792|205882|205792|205857.1|205767.1|4
1739179260000|2025-02-10 09:21:00|205882.6|205792.6|205886.7|205796.7|205888.7|205798.7|205882.6|205792.6|6
1739179270000|2025-02-10 09:21:10|205880.7|205790.7|205876.7|205786.7|205880.7|205790.7|205876.7|205786.7|4
1739179280000|2025-02-10 09:21:20|205878.8|205788.8|205875|205785|205878.8|205788.8|205875|205785|2
1739179290000|2025-02-10 09:21:30|205874.3|205784.3|205863.7|205773.7|205874.3|205784.3|205858.9|205768.9|4
1739179300000|2025-02-10 09:21:40|205854.1|205764.1|205843|205753|205854.1|205764.1|205842.9|205752.9|5
1739179310000|2025-02-10 09:21:50|205843.6|205753.6|205842.9|205752.9|205843.6|205753.6|205842.9|205752.9|2
1739179320000|2025-02-10 09:22:00|205843.6|205753.6|205840.9|205750.9|205846.1|205756.1|205840.9|205750.9|10
1739179330000|2025-02-10 09:22:10|205841.5|205751.5|205840.8|205750.8|205841.5|205751.5|205840.8|205750.8|2
1739179340000|2025-02-10 09:22:20|205841.7|205751.7|205861.9|205771.9|205862.3|205772.3|205840.9|205750.9|5
1739179350000|2025-02-10 09:22:30|205855.8|205765.8|205859.4|205769.4|205859.4|205769.4|205855|205765|4
1739179360000|2025-02-10 09:22:40|205859|205769|205860|205770|205860|205770|205859|205769|3
1739179370000|2025-02-10 09:22:50|205859.4|205769.4|205858.7|205768.7|205859.9|205769.9|205855|205765|9
1739179380000|2025-02-10 09:23:00|205859.3|205769.3|205865.3|205775.3|205865.3|205775.3|205859.3|205769.3|4
1739179390000|2025-02-10 09:23:10|205863.1|205773.1|205871.8|205781.8|205872.7|205782.7|205863.1|205773.1|4
1739179400000|2025-02-10 09:23:20|205877.8|205787.8|205877|205787|205877.8|205787.8|205877|205787|2
1739179410000|2025-02-10 09:23:30|205875.2|205785.2|205877|205787|205877|205787|205875.2|205785.2|2
1739179430000|2025-02-10 09:23:50|205877.7|205787.7|205852.3|205762.3|205905.7|205815.7|205852.3|205762.3|6
1739179450000|2025-02-10 09:24:10|205858.4|205768.4|205856.6|205766.6|205859.4|205769.4|205852.3|205762.3|6
1739179460000|2025-02-10 09:24:20|205859.4|205769.4|205856.2|205766.2|205869.4|205779.4|205856.2|205766.2|9
1739179470000|2025-02-10 09:24:30|205859.3|205769.3|205855.3|205765.3|205861.5|205771.5|205855.3|205765.3|4
1739179490000|2025-02-10 09:24:50|205858.8|205768.8|205860.3|205770.3|205860.3|205770.3|205858.8|205768.8|2
1739179500000|2025-02-10 09:25:00|205858.8|205768.8|205855.4|205765.4|205858.8|205768.8|205855.4|205765.4|2
1739179510000|2025-02-10 09:25:10|205857.1|205767.1|205857.4|205767.4|205857.4|205767.4|205855.4|205765.4|4
1739179520000|2025-02-10 09:25:20|205855.4|205765.4|205855.4|205765.4|205855.4|205765.4|205855.4|205765.4|1
1739179530000|2025-02-10 09:25:30|205861|205771|205855.7|205765.7|205862.1|205772.1|205855.7|205765.7|5
1739179540000|2025-02-10 09:25:40|205856.8|205766.8|205855.7|205765.7|205856.8|205766.8|205855.7|205765.7|2
1739179550000|2025-02-10 09:25:50|205857.2|205767.2|205854|205764|205857.2|205767.2|205852.1|205762.1|6
1739179560000|2025-02-10 09:26:00|205852.7|205762.7|205849.7|205759.7|205852.7|205762.7|205849.7|205759.7|2
1739179590000|2025-02-10 09:26:30|205846|205756|205846|205756|205846|205756|205846|205756|1
1739179600000|2025-02-10 09:26:40|205855|205765|205849.7|205759.7|205855|205765|205849.7|205759.7|2
1739179610000|2025-02-10 09:26:50|205840.5|205750.5|205815.3|205725.3|205840.5|205750.5|205815.3|205725.3|3
1739179620000|2025-02-10 09:27:00|205815.8|205725.8|205827|205737|205827|205737|205806.4|205716.4|11
1739179630000|2025-02-10 09:27:10|205831.5|205741.5|205832.9|205742.9|205838.9|205748.9|205828|205738|10
1739179640000|2025-02-10 09:27:20|205827.6|205737.6|205827.6|205737.6|205827.6|205737.6|205827.6|205737.6|1
1739179660000|2025-02-10 09:27:40|205831.3|205741.3|205822.6|205732.6|205831.3|205741.3|205819|205729|5
1739179670000|2025-02-10 09:27:50|205818.7|205728.7|205834.6|205744.6|205834.6|205744.6|205817.1|205727.1|5
1739179680000|2025-02-10 09:28:00|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|205835.5|205745.5|1
1739179690000|2025-02-10 09:28:10|205830|205740|205830|205740|205830|205740|205830|205740|1
1739179700000|2025-02-10 09:28:20|205827.1|205737.1|205812.7|205722.7|205827.1|205737.1|205812.7|205722.7|10
1739179710000|2025-02-10 09:28:30|205807.2|205717.2|205813.9|205723.9|205813.9|205723.9|205807.2|205717.2|5
1739179720000|2025-02-10 09:28:40|205805.3|205715.3|205806.3|205716.3|205806.3|205716.3|205805.3|205715.3|2
1739179730000|2025-02-10 09:28:50|205812.2|205722.2|205816.6|205726.6|205819.5|205729.5|205812.2|205722.2|3
1739179750000|2025-02-10 09:29:10|205818.6|205728.6|205816.6|205726.6|205818.6|205728.6|205816.6|205726.6|2
1739179760000|2025-02-10 09:29:20|205818.5|205728.5|205813.1|205723.1|205818.5|205728.5|205813.1|205723.1|5
1739179770000|2025-02-10 09:29:30|205811.5|205721.5|205811.5|205721.5|205813.1|205723.1|205811.5|205721.5|3
1739179790000|2025-02-10 09:29:50|205810|205720|205808.3|205718.3|205810|205720|205808.3|205718.3|2
1739179800000|2025-02-10 09:30:00|205814.9|205724.9|205808.5|205718.5|205814.9|205724.9|205808.5|205718.5|2
1739179810000|2025-02-10 09:30:10|205800.7|205710.7|205765.7|205675.7|205800.7|205710.7|205745.3|205655.3|7
1739179820000|2025-02-10 09:30:20|205763.4|205673.4|205754.6|205664.6|205764.8|205674.8|205748.3|205658.3|16
1739179830000|2025-02-10 09:30:30|205755.8|205665.8|205751.7|205661.7|205759.4|205669.4|205750.9|205660.9|11
1739179840000|2025-02-10 09:30:40|205750.9|205660.9|205764.8|205674.8|205764.8|205674.8|205750.3|205660.3|7
1739179850000|2025-02-10 09:30:50|205763.1|205673.1|205806|205716|205806|205716|205759.9|205669.9|5
1739179860000|2025-02-10 09:31:00|205804.3|205714.3|205800.7|205710.7|205804.3|205714.3|205800.7|205710.7|4
1739179870000|2025-02-10 09:31:10|205804.3|205714.3|205801|205711|205804.3|205714.3|205801|205711|2
1739179880000|2025-02-10 09:31:20|205797.7|205707.7|205772.8|205682.8|205797.7|205707.7|205769.2|205679.2|9
1739179890000|2025-02-10 09:31:30|205776.8|205686.8|205769.5|205679.5|205776.8|205686.8|205769.3|205679.3|5
1739179900000|2025-02-10 09:31:40|205767.9|205677.9|205776.1|205686.1|205776.1|205686.1|205767.9|205677.9|4
1739179910000|2025-02-10 09:31:50|205771.8|205681.8|205768.4|205678.4|205775.3|205685.3|205755.5|205665.5|10
1739179930000|2025-02-10 09:32:10|205771.5|205681.5|205770|205680|205773.1|205683.1|205770|205680|3
1739179940000|2025-02-10 09:32:20|205766.6|205676.6|205766.6|205676.6|205766.6|205676.6|205766.6|205676.6|1
1739179950000|2025-02-10 09:32:30|205765|205675|205762.8|205672.8|205765|205675|205755.3|205665.3|3
1739179960000|2025-02-10 09:32:40|205758.5|205668.5|205752.7|205662.7|205758.5|205668.5|205752.7|205662.7|3
1739179970000|2025-02-10 09:32:50|205748.4|205658.4|205752.7|205662.7|205752.7|205662.7|205748.2|205658.2|7
1739179980000|2025-02-10 09:33:00|205757|205667|205752.9|205662.9|205757|205667|205752.9|205662.9|2
1739180000000|2025-02-10 09:33:20|205757|205667|205770.3|205680.3|205775.1|205685.1|205756.6|205666.6|8
1739180010000|2025-02-10 09:33:30|205760.1|205670.1|205767.8|205677.8|205771.5|205681.5|205760.1|205670.1|4
1739180020000|2025-02-10 09:33:40|205766.2|205676.2|205772.2|205682.2|205772.2|205682.2|205766.2|205676.2|2
1739180030000|2025-02-10 09:33:50|205769|205679|205764.2|205674.2|205769|205679|205764.2|205674.2|3
1739180040000|2025-02-10 09:34:00|205765.8|205675.8|205707.1|205617.1|205765.8|205675.8|205705|205615|14
1739180050000|2025-02-10 09:34:10|205705.4|205615.4|205725.4|205635.4|205725.4|205635.4|205705|205615|8
1739180060000|2025-02-10 09:34:20|205729.5|205639.5|205731.2|205641.2|205731.2|205641.2|205729.5|205639.5|2
1739180070000|2025-02-10 09:34:30|205726.9|205636.9|205744.5|205654.5|205756.3|205666.3|205725.3|205635.3|8
1739180080000|2025-02-10 09:34:40|205747.8|205657.8|205742.9|205652.9|205754.3|205664.3|205742.9|205652.9|3
1739180090000|2025-02-10 09:34:50|205744.6|205654.6|205756.4|205666.4|205756.4|205666.4|205744.6|205654.6|6
1739180100000|2025-02-10 09:35:00|205757|205667|205742.2|205652.2|205758|205668|205732.2|205642.2|6
1739180110000|2025-02-10 09:35:10|205742.3|205652.3|205742.3|205652.3|205742.3|205652.3|205742.3|205652.3|1
1739180120000|2025-02-10 09:35:20|205741.1|205651.1|205741.8|205651.8|205743|205653|205738.5|205648.5|6
1739180130000|2025-02-10 09:35:30|205738.4|205648.4|205721.9|205631.9|205738.4|205648.4|205709.5|205619.5|9
1739180140000|2025-02-10 09:35:40|205721.7|205631.7|205721.6|205631.6|205721.8|205631.8|205716.8|205626.8|5
1739180150000|2025-02-10 09:35:50|205717|205627|205717|205627|205717|205627|205717|205627|1
1739180160000|2025-02-10 09:36:00|205721.9|205631.9|205737.6|205647.6|205737.6|205647.6|205721.9|205631.9|6
1739180170000|2025-02-10 09:36:10|205736.4|205646.4|205757.6|205667.6|205757.6|205667.6|205736.4|205646.4|6
1739180180000|2025-02-10 09:36:20|205756.6|205666.6|205719.5|205629.5|205761.7|205671.7|205696.4|205606.4|16
1739180190000|2025-02-10 09:36:30|205714.7|205624.7|205715.7|205625.7|205715.7|205625.7|205701.5|205611.5|12
1739180200000|2025-02-10 09:36:40|205712.4|205622.4|205712.1|205622.1|205715|205625|205712.1|205622.1|14
1739180210000|2025-02-10 09:36:50|205714.4|205624.4|205714.4|205624.4|205714.4|205624.4|205714.4|205624.4|1
1739180220000|2025-02-10 09:37:00|205712.1|205622.1|205710.4|205620.4|205712.1|205622.1|205707.9|205617.9|3
1739180230000|2025-02-10 09:37:10|205709.8|205619.8|205709.8|205619.8|205709.8|205619.8|205709.8|205619.8|1
1739180240000|2025-02-10 09:37:20|205710.4|205620.4|205717.9|205627.9|205722.6|205632.6|205710.4|205620.4|10
1739180250000|2025-02-10 09:37:30|205715.4|205625.4|205704.6|205614.6|205715.4|205625.4|205704.6|205614.6|3
1739180260000|2025-02-10 09:37:40|205705.3|205615.3|205708.7|205618.7|205708.7|205618.7|205705.3|205615.3|2
1739180270000|2025-02-10 09:37:50|205709|205619|205709|205619|205709|205619|205709|205619|1
1739180290000|2025-02-10 09:38:10|205713.9|205623.9|205719.4|205629.4|205724.3|205634.3|205713.5|205623.5|8
1739180300000|2025-02-10 09:38:20|205720.8|205630.8|205705.4|205615.4|205722.6|205632.6|205705.3|205615.3|7
1739180310000|2025-02-10 09:38:30|205709.4|205619.4|205720.1|205630.1|205721.7|205631.7|205704.5|205614.5|8
1739180320000|2025-02-10 09:38:40|205723.3|205633.3|205689.6|205599.6|205723.3|205633.3|205689.6|205599.6|2
1739180330000|2025-02-10 09:38:50|205687|205597|205678.3|205588.3|205687|205597|205671.4|205581.4|11
1739180340000|2025-02-10 09:39:00|205677.9|205587.9|205677.8|205587.8|205677.9|205587.9|205677.8|205587.8|2
1739180350000|2025-02-10 09:39:10|205682.2|205592.2|205682.2|205592.2|205682.2|205592.2|205682.2|205592.2|1
1739180360000|2025-02-10 09:39:20|205678|205588|205678.1|205588.1|205682.2|205592.2|205678|205588|6
1739180370000|2025-02-10 09:39:30|205669.5|205579.5|205679.6|205589.6|205679.6|205589.6|205669.5|205579.5|2
1739180380000|2025-02-10 09:39:40|205683.5|205593.5|205647.8|205557.8|205683.5|205593.5|205642.9|205552.9|7
1739180390000|2025-02-10 09:39:50|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|1
1739180400000|2025-02-10 09:40:00|205647.8|205557.8|205645.3|205555.3|205647.8|205557.8|205645.3|205555.3|2
1739180410000|2025-02-10 09:40:10|205647.8|205557.8|205644.6|205554.6|205650.1|205560.1|205644.6|205554.6|5
1739180420000|2025-02-10 09:40:20|205647.7|205557.7|205665.4|205575.4|205672.7|205582.7|205647.7|205557.7|13
1739180430000|2025-02-10 09:40:30|205663|205573|205697.3|205607.3|205697.3|205607.3|205663|205573|8
1739180440000|2025-02-10 09:40:40|205689.6|205599.6|205693.5|205603.5|205694.1|205604.1|205689.6|205599.6|3
1739180450000|2025-02-10 09:40:50|205695.7|205605.7|205697.3|205607.3|205703.2|205613.2|205695.7|205605.7|6
1739180460000|2025-02-10 09:41:00|205702.2|205612.2|205698.1|205608.1|205702.2|205612.2|205698.1|205608.1|2
1739180470000|2025-02-10 09:41:10|205693.3|205603.3|205682.8|205592.8|205693.3|205603.3|205682.8|205592.8|4
1739180480000|2025-02-10 09:41:20|205678.2|205588.2|205653.1|205563.1|205678.5|205588.5|205653.1|205563.1|5
1739180490000|2025-02-10 09:41:30|205657.8|205567.8|205665.3|205575.3|205665.3|205575.3|205652.9|205562.9|8
1739180500000|2025-02-10 09:41:40|205668.2|205578.2|205673.8|205583.8|205684.7|205594.7|205665.9|205575.9|10
1739180510000|2025-02-10 09:41:50|205680.9|205590.9|205667.8|205577.8|205680.9|205590.9|205667.8|205577.8|4
1739180520000|2025-02-10 09:42:00|205667|205577|205704.2|205614.2|205705.6|205615.6|205661.9|205571.9|8
1739180530000|2025-02-10 09:42:10|205705.6|205615.6|205712.7|205622.7|205712.7|205622.7|205705.5|205615.5|7
1739180540000|2025-02-10 09:42:20|205719.4|205629.4|205712.9|205622.9|205719.4|205629.4|205712.9|205622.9|2
1739180570000|2025-02-10 09:42:50|205724.5|205634.5|205714.7|205624.7|205726.4|205636.4|205711|205621|5
1739180580000|2025-02-10 09:43:00|205724.3|205634.3|205727.5|205637.5|205734|205644|205721|205631|7
1739180590000|2025-02-10 09:43:10|205721|205631|205721|205631|205721|205631|205721|205631|1
1739180600000|2025-02-10 09:43:20|205729.5|205639.5|205729.5|205639.5|205729.5|205639.5|205729.5|205639.5|1
1739180610000|2025-02-10 09:43:30|205746.8|205656.8|205776.7|205686.7|205776.7|205686.7|205746.8|205656.8|13
1739180620000|2025-02-10 09:43:40|205771.4|205681.4|205770.1|205680.1|205777.1|205687.1|205770.1|205680.1|6
1739180630000|2025-02-10 09:43:50|205769|205679|205773.9|205683.9|205773.9|205683.9|205769|205679|8
1739180640000|2025-02-10 09:44:00|205770.3|205680.3|205773|205683|205778.1|205688.1|205770.3|205680.3|9
1739180650000|2025-02-10 09:44:10|205772.6|205682.6|205771.8|205681.8|205772.6|205682.6|205771.8|205681.8|5
1739180660000|2025-02-10 09:44:20|205768|205678|205768|205678|205768.1|205678.1|205768|205678|3
1739180670000|2025-02-10 09:44:30|205773.5|205683.5|205767.9|205677.9|205773.5|205683.5|205767.9|205677.9|5
1739180680000|2025-02-10 09:44:40|205768.6|205678.6|205766.5|205676.5|205770.7|205680.7|205764|205674|18
1739180690000|2025-02-10 09:44:50|205766.2|205676.2|205764.3|205674.3|205770.7|205680.7|205763.8|205673.8|13
1739180700000|2025-02-10 09:45:00|205765|205675|205766.3|205676.3|205769.2|205679.2|205764.3|205674.3|6
1739180710000|2025-02-10 09:45:10|205767|205677|205767.8|205677.8|205767.8|205677.8|205765.7|205675.7|8
1739180720000|2025-02-10 09:45:20|205766.8|205676.8|205851.6|205761.6|205856.5|205766.5|205766.8|205676.8|7
1739180730000|2025-02-10 09:45:30|205855.2|205765.2|205857.8|205767.8|205862|205772|205852.4|205762.4|6
1739180740000|2025-02-10 09:45:40|205856.1|205766.1|205857.8|205767.8|205857.8|205767.8|205856.1|205766.1|6
1739180750000|2025-02-10 09:45:50|205856.1|205766.1|205852.8|205762.8|205857.8|205767.8|205852.8|205762.8|4
1739180780000|2025-02-10 09:46:20|205855|205765|205855|205765|205855|205765|205855|205765|1
1739180790000|2025-02-10 09:46:30|205855.9|205765.9|205855.9|205765.9|205855.9|205765.9|205855.9|205765.9|1
1739180800000|2025-02-10 09:46:40|205851.4|205761.4|205850.7|205760.7|205851.4|205761.4|205847.5|205757.5|3
1739180820000|2025-02-10 09:47:00|205854.4|205764.4|205922.9|205832.9|205922.9|205832.9|205854.4|205764.4|9
1739180830000|2025-02-10 09:47:10|205926.4|205836.4|205930.2|205840.2|205931.9|205841.9|205925.2|205835.2|10
1739180840000|2025-02-10 09:47:20|205928.6|205838.6|205932.7|205842.7|205933.4|205843.4|205927.9|205837.9|12
1739180850000|2025-02-10 09:47:30|205931.1|205841.1|205929.3|205839.3|205932.7|205842.7|205926.1|205836.1|11
1739180860000|2025-02-10 09:47:40|205930.9|205840.9|205929.3|205839.3|205930.9|205840.9|205929.3|205839.3|4
1739180870000|2025-02-10 09:47:50|205930.9|205840.9|205936.1|205846.1|205941.7|205851.7|205930.9|205840.9|7
1739180880000|2025-02-10 09:48:00|205937.8|205847.8|205935.9|205845.9|205937.8|205847.8|205931.5|205841.5|6
1739180890000|2025-02-10 09:48:10|205937.5|205847.5|205932.6|205842.6|205937.5|205847.5|205932.4|205842.4|5
1739180900000|2025-02-10 09:48:20|205936.2|205846.2|205936.2|205846.2|205936.2|205846.2|205936.2|205846.2|1
1739180910000|2025-02-10 09:48:30|205933.1|205843.1|205937.6|205847.6|205937.6|205847.6|205928|205838|9
1739180920000|2025-02-10 09:48:40|205933.9|205843.9|205933.9|205843.9|205941.4|205851.4|205933.9|205843.9|6
1739180930000|2025-02-10 09:48:50|205932.2|205842.2|205927.6|205837.6|205932.2|205842.2|205927.6|205837.6|2
1739180970000|2025-02-10 09:49:30|205934|205844|205937.3|205847.3|205939.1|205849.1|205934|205844|4
1739180980000|2025-02-10 09:49:40|205935.7|205845.7|205935.7|205845.7|205935.7|205845.7|205935.7|205845.7|1
1739180990000|2025-02-10 09:49:50|205937.3|205847.3|205938.6|205848.6|205943.3|205853.3|205935.7|205845.7|14
1739181000000|2025-02-10 09:50:00|205933.6|205843.6|205972.3|205882.3|205972.3|205882.3|205933.6|205843.6|17
1739181010000|2025-02-10 09:50:10|205970.7|205880.7|205967.6|205877.6|205970.7|205880.7|205967.6|205877.6|2
1739181020000|2025-02-10 09:50:20|205964.3|205874.3|205934.3|205844.3|205964.3|205874.3|205934.3|205844.3|11
1739181030000|2025-02-10 09:50:30|205937.8|205847.8|205936.1|205846.1|205941.4|205851.4|205936.1|205846.1|8
1739181040000|2025-02-10 09:50:40|205932.4|205842.4|205930.8|205840.8|205932.4|205842.4|205930.8|205840.8|2
1739181050000|2025-02-10 09:50:50|205932.4|205842.4|205940.3|205850.3|205940.3|205850.3|205930.8|205840.8|4
1739181060000|2025-02-10 09:51:00|205936.3|205846.3|205941|205851|205941|205851|205936.3|205846.3|3
1739181070000|2025-02-10 09:51:10|205939.6|205849.6|205935.7|205845.7|205942.5|205852.5|205934.1|205844.1|10
1739181080000|2025-02-10 09:51:20|205934.1|205844.1|205935.7|205845.7|205935.7|205845.7|205932.4|205842.4|8
1739181090000|2025-02-10 09:51:30|205934.1|205844.1|205934.3|205844.3|205939|205849|205934.1|205844.1|8
1739181100000|2025-02-10 09:51:40|205935.9|205845.9|205928.4|205838.4|205935.9|205845.9|205928.4|205838.4|4
1739181110000|2025-02-10 09:51:50|205929.9|205839.9|205928.4|205838.4|205929.9|205839.9|205928.4|205838.4|2
1739181120000|2025-02-10 09:52:00|205930.4|205840.4|205928.4|205838.4|205930.4|205840.4|205928.4|205838.4|2
1739181140000|2025-02-10 09:52:20|205930|205840|205932.2|205842.2|205939|205849|205930|205840|9
1739181150000|2025-02-10 09:52:30|205933.9|205843.9|205928.2|205838.2|205933.9|205843.9|205928.2|205838.2|5
1739181170000|2025-02-10 09:52:50|205924|205834|205912.3|205822.3|205924|205834|205909.3|205819.3|7
1739181180000|2025-02-10 09:53:00|205915.9|205825.9|205915.9|205825.9|205918.9|205828.9|205915.9|205825.9|5
1739181190000|2025-02-10 09:53:10|205911.7|205821.7|205913.5|205823.5|205915.1|205825.1|205911.7|205821.7|3
1739181200000|2025-02-10 09:53:20|205907.4|205817.4|205917.7|205827.7|205917.7|205827.7|205907.4|205817.4|11
1739181210000|2025-02-10 09:53:30|205923.5|205833.5|205926.8|205836.8|205928.4|205838.4|205923.5|205833.5|10
1739181220000|2025-02-10 09:53:40|205928.4|205838.4|205925.1|205835.1|205928.4|205838.4|205925.1|205835.1|7
1739181230000|2025-02-10 09:53:50|205926.8|205836.8|205952.7|205862.7|205952.7|205862.7|205926.8|205836.8|10
1739181240000|2025-02-10 09:54:00|205957.1|205867.1|205993.5|205903.5|205995.2|205905.2|205954.9|205864.9|7
1739181250000|2025-02-10 09:54:10|205990|205900|205995.4|205905.4|205995.4|205905.4|205990|205900|3
1739181260000|2025-02-10 09:54:20|205999.1|205909.1|206019.4|205929.4|206019.4|205929.4|205994.7|205904.7|8
1739181270000|2025-02-10 09:54:30|206023.9|205933.9|206020.8|205930.8|206023.9|205933.9|206020.8|205930.8|2
1739181280000|2025-02-10 09:54:40|206022.5|205932.5|206022.5|205932.5|206022.5|205932.5|206022.5|205932.5|1
1739181290000|2025-02-10 09:54:50|206025.8|205935.8|206025.8|205935.8|206025.8|205935.8|206025.8|205935.8|1
1739181300000|2025-02-10 09:55:00|206028.3|205938.3|206035.3|205945.3|206035.3|205945.3|206028.3|205938.3|3
1739181310000|2025-02-10 09:55:10|206062.1|205972.1|206063.5|205973.5|206063.5|205973.5|206060.8|205970.8|12
1739181330000|2025-02-10 09:55:30|206060.2|205970.2|206020.6|205930.6|206060.2|205970.2|206020.6|205930.6|11
1739181340000|2025-02-10 09:55:40|206022.2|205932.2|206015.8|205925.8|206023.8|205933.8|206015.8|205925.8|6
1739181350000|2025-02-10 09:55:50|206022.2|205932.2|206014.5|205924.5|206024.9|205934.9|206014.5|205924.5|15
1739181390000|2025-02-10 09:56:30|206015|205925|206015.3|205925.3|206021.6|205931.6|206015|205925|5
1739181400000|2025-02-10 09:56:40|206019.4|205929.4|206019.4|205929.4|206021.3|205931.3|206019.4|205929.4|3
1739181410000|2025-02-10 09:56:50|206015.8|205925.8|206009.6|205919.6|206015.8|205925.8|206009.6|205919.6|5
1739181420000|2025-02-10 09:57:00|206012.1|205922.1|206012.1|205922.1|206012.1|205922.1|206012.1|205922.1|1
1739181430000|2025-02-10 09:57:10|206009.6|205919.6|206009.5|205919.5|206014.3|205924.3|206009.5|205919.5|3
1739181450000|2025-02-10 09:57:30|206011|205921|206037.4|205947.4|206041.4|205951.4|206011|205921|13
1739181460000|2025-02-10 09:57:40|206042.4|205952.4|206039|205949|206042.4|205952.4|206037.4|205947.4|9
1739181470000|2025-02-10 09:57:50|206037.4|205947.4|206034.1|205944.1|206037.4|205947.4|206034.1|205944.1|2
1739181480000|2025-02-10 09:58:00|206037.3|205947.3|206039.9|205949.9|206039.9|205949.9|206033.8|205943.8|4
1739181490000|2025-02-10 09:58:10|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|1
1739181500000|2025-02-10 09:58:20|206034.9|205944.9|206033.5|205943.5|206034.9|205944.9|206030.2|205940.2|3
1739181510000|2025-02-10 09:58:30|206036.6|205946.6|206036.6|205946.6|206036.6|205946.6|206036.6|205946.6|1
1739181520000|2025-02-10 09:58:40|206033.3|205943.3|206020.3|205930.3|206033.3|205943.3|206020.3|205930.3|3
1739181530000|2025-02-10 09:58:50|206023.6|205933.6|206032.3|205942.3|206032.3|205942.3|206020|205930|7
1739181540000|2025-02-10 09:59:00|206043|205953|206022.9|205932.9|206043|205953|206019.4|205929.4|9
1739181550000|2025-02-10 09:59:10|206019.1|205929.1|206022.4|205932.4|206022.4|205932.4|206019.1|205929.1|2
1739181560000|2025-02-10 09:59:20|206018.5|205928.5|206007.6|205917.6|206021.4|205931.4|206007.6|205917.6|10
1739181570000|2025-02-10 09:59:30|206010.7|205920.7|206009.1|205919.1|206011.5|205921.5|206009.1|205919.1|3
1739181580000|2025-02-10 09:59:40|206014.6|205924.6|206012.2|205922.2|206014.6|205924.6|206012.2|205922.2|2
1739181590000|2025-02-10 09:59:50|206009.7|205919.7|206010.1|205920.1|206014.9|205924.9|206009.7|205919.7|12
1739181600000|2025-02-10 10:00:00|206011.8|205921.8|206039.2|205949.2|206041.4|205951.4|206010.1|205920.1|9
1739181610000|2025-02-10 10:00:10|206040.8|205950.8|206040.8|205950.8|206040.8|205950.8|206039.2|205949.2|5
1739181620000|2025-02-10 10:00:20|206045|205955|206054.7|205964.7|206054.7|205964.7|206038.2|205948.2|9
1739181630000|2025-02-10 10:00:30|206058|205968|206049|205959|206058|205968|206049|205959|3
1739181640000|2025-02-10 10:00:40|206052.2|205962.2|206036.6|205946.6|206052.2|205962.2|206030.5|205940.5|5
1739181650000|2025-02-10 10:00:50|206032.8|205942.8|206020.8|205930.8|206032.8|205942.8|206020.8|205930.8|2
1739181660000|2025-02-10 10:01:00|206017.7|205927.7|206016|205926|206021|205931|206016|205926|3
1739181670000|2025-02-10 10:01:10|206012.6|205922.6|206016.8|205926.8|206016.9|205926.9|206012.6|205922.6|4
1739181680000|2025-02-10 10:01:20|206013.5|205923.5|206013.5|205923.5|206013.5|205923.5|206013.5|205923.5|1
1739181690000|2025-02-10 10:01:30|206016.9|205926.9|206019.7|205929.7|206019.7|205929.7|206016.9|205926.9|2
1739181700000|2025-02-10 10:01:40|206023.4|205933.4|206021.4|205931.4|206023.4|205933.4|206015.2|205925.2|8
1739181710000|2025-02-10 10:01:50|206027.5|205937.5|206035.3|205945.3|206040.2|205950.2|206025|205935|7
1739181720000|2025-02-10 10:02:00|206030.9|205940.9|206030.9|205940.9|206030.9|205940.9|206029.4|205939.4|7
1739181730000|2025-02-10 10:02:10|206029.4|205939.4|206034.8|205944.8|206034.8|205944.8|206029.4|205939.4|11
1739181740000|2025-02-10 10:02:20|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|206038.6|205948.6|1
1739181750000|2025-02-10 10:02:30|206041.7|205951.7|206056|205966|206056|205966|206039.8|205949.8|6
1739181770000|2025-02-10 10:02:50|206052.6|205962.6|206060|205970|206060|205970|206052.6|205962.6|3
1739181780000|2025-02-10 10:03:00|206058.7|205968.7|206064.1|205974.1|206065.8|205975.8|206058.7|205968.7|8
1739181790000|2025-02-10 10:03:10|206060.8|205970.8|206058.8|205968.8|206065.7|205975.7|206058.8|205968.8|7
1739181820000|2025-02-10 10:03:40|206060|205970|206060|205970|206060|205970|206060|205970|1
1739181840000|2025-02-10 10:04:00|206065|205975|206065|205975|206065|205975|206060|205970|3
1739181850000|2025-02-10 10:04:10|206062.9|205972.9|206088.6|205998.6|206099.8|206009.8|206062.9|205972.9|11
1739181860000|2025-02-10 10:04:20|206079.4|205989.4|206072.7|205982.7|206081.8|205991.8|206072.7|205982.7|10
1739181870000|2025-02-10 10:04:30|206076|205986|206076|205986|206081.9|205991.9|206076|205986|7
1739181880000|2025-02-10 10:04:40|206070.7|205980.7|206072.7|205982.7|206072.7|205982.7|206070.7|205980.7|2
1739181890000|2025-02-10 10:04:50|206070.7|205980.7|206068.4|205978.4|206072.7|205982.7|206068.4|205978.4|4
1739181920000|2025-02-10 10:05:20|206070|205980|206070|205980|206070|205980|206070|205980|1
1739181930000|2025-02-10 10:05:30|206065.6|205975.6|206063.1|205973.1|206065.6|205975.6|206063.1|205973.1|8
1739181940000|2025-02-10 10:05:40|206065.6|205975.6|206068.8|205978.8|206068.8|205978.8|206063.1|205973.1|6
1739181950000|2025-02-10 10:05:50|206066.3|205976.3|206066.3|205976.3|206066.3|205976.3|206066.3|205976.3|1
1739181960000|2025-02-10 10:06:00|206063.8|205973.8|206069.3|205979.3|206069.3|205979.3|206063.8|205973.8|3
1739181970000|2025-02-10 10:06:10|206072.3|205982.3|206090.1|206000.1|206092.3|206002.3|206072.3|205982.3|7
1739181980000|2025-02-10 10:06:20|206087|205997|206088.7|205998.7|206089.9|205999.9|206086.3|205996.3|4
1739182000000|2025-02-10 10:06:40|206090|206000|206091.4|206001.4|206093.7|206003.7|206090|206000|4
1739182010000|2025-02-10 10:06:50|206094|206004|206112.3|206022.3|206112.3|206022.3|206094|206004|4
1739182020000|2025-02-10 10:07:00|206114.8|206024.8|206117.4|206027.4|206117.4|206027.4|206114.8|206024.8|2
1739182030000|2025-02-10 10:07:10|206114.7|206024.7|206116|206026|206120.9|206030.9|206114.7|206024.7|4
1739182040000|2025-02-10 10:07:20|206119.9|206029.9|206117.4|206027.4|206119.9|206029.9|206117.4|206027.4|2
1739182050000|2025-02-10 10:07:30|206119.6|206029.6|206113.5|206023.5|206122.8|206032.8|206113.5|206023.5|5
1739182090000|2025-02-10 10:08:10|206115|206025|206115|206025|206115|206025|206115|206025|1
1739182100000|2025-02-10 10:08:20|206111.1|206021.1|206109.6|206019.6|206111.1|206021.1|206103.7|206013.7|4
1739182110000|2025-02-10 10:08:30|206107.1|206017.1|206109.6|206019.6|206109.6|206019.6|206107.1|206017.1|4
1739182130000|2025-02-10 10:08:50|206106.7|206016.7|206104.2|206014.2|206106.7|206016.7|206104.2|206014.2|2
1739182140000|2025-02-10 10:09:00|206100.6|206010.6|206078.4|205988.4|206100.9|206010.9|206077.2|205987.2|5
1739182150000|2025-02-10 10:09:10|206075|205985|206075|205985|206075|205985|206075|205985|1
1739182160000|2025-02-10 10:09:20|206078.5|205988.5|206078.5|205988.5|206082.5|205992.5|206078.5|205988.5|8
1739182170000|2025-02-10 10:09:30|206071.2|205981.2|206066.5|205976.5|206071.2|205981.2|206066.5|205976.5|2
1739182180000|2025-02-10 10:09:40|206064|205974|206060.3|205970.3|206065.2|205975.2|206054.5|205964.5|9
1739182190000|2025-02-10 10:09:50|206062.6|205972.6|206060.3|205970.3|206062.6|205972.6|206060.3|205970.3|2
1739182200000|2025-02-10 10:10:00|206062.1|205972.1|206064|205974|206065.2|205975.2|206059.5|205969.5|5
1739182210000|2025-02-10 10:10:10|206067.1|205977.1|206063.7|205973.7|206067.1|205977.1|206063.7|205973.7|2
1739182220000|2025-02-10 10:10:20|206065.8|205975.8|206060.2|205970.2|206065.8|205975.8|206060.2|205970.2|4
1739182230000|2025-02-10 10:10:30|206063.6|205973.6|206063.6|205973.6|206063.6|205973.6|206061.4|205971.4|3
1739182240000|2025-02-10 10:10:40|206066.9|205976.9|206088.4|205998.4|206088.4|205998.4|206066.9|205976.9|3
1739182250000|2025-02-10 10:10:50|206093.2|206003.2|206105.7|206015.7|206107.1|206017.1|206093.2|206003.2|4
1739182260000|2025-02-10 10:11:00|206109.1|206019.1|206113.2|206023.2|206113.2|206023.2|206109.1|206019.1|2
1739182270000|2025-02-10 10:11:10|206110|206020|206115.2|206025.2|206115.2|206025.2|206110|206020|3
1739182280000|2025-02-10 10:11:20|206112.6|206022.6|206115.7|206025.7|206119|206029|206112.6|206022.6|4
1739182290000|2025-02-10 10:11:30|206118.5|206028.5|206118.6|206028.6|206121.3|206031.3|206115|206025|6
1739182300000|2025-02-10 10:11:40|206115.4|206025.4|206188|206098|206188|206098|206115.4|206025.4|11
1739182310000|2025-02-10 10:11:50|206181.8|206091.8|206166.2|206076.2|206184.3|206094.3|206161.3|206071.3|6
1739182320000|2025-02-10 10:12:00|206171.8|206081.8|206170.5|206080.5|206172.2|206082.2|206168.4|206078.4|4
1739182340000|2025-02-10 10:12:20|206168.5|206078.5|206112.4|206022.4|206168.5|206078.5|206112.4|206022.4|3
1739182350000|2025-02-10 10:12:30|206113.4|206023.4|206109.1|206019.1|206113.4|206023.4|206097|206007|5
1739182360000|2025-02-10 10:12:40|206107.5|206017.5|206106.7|206016.7|206107.5|206017.5|206104.3|206014.3|3
1739182370000|2025-02-10 10:12:50|206104|206014|206099.4|206009.4|206106.8|206016.8|206099.4|206009.4|9
1739182380000|2025-02-10 10:13:00|206093|206003|206066.1|205976.1|206093|206003|206066.1|205976.1|2
1739182390000|2025-02-10 10:13:10|206064.9|205974.9|206055.6|205965.6|206064.9|205974.9|206055.3|205965.3|5
1739182400000|2025-02-10 10:13:20|206056.6|205966.6|206064.5|205974.5|206064.5|205974.5|206054.9|205964.9|7
1739182410000|2025-02-10 10:13:30|206063.2|205973.2|206063.2|205973.2|206064.3|205974.3|206063.2|205973.2|5
1739182420000|2025-02-10 10:13:40|206064.2|205974.2|206075.7|205985.7|206078.9|205988.9|206063.2|205973.2|7
1739182440000|2025-02-10 10:14:00|206078.4|205988.4|206106.3|206016.3|206106.3|206016.3|206078.4|205988.4|15
1739182450000|2025-02-10 10:14:10|206107.9|206017.9|206121.4|206031.4|206124.1|206034.1|206107.9|206017.9|5
1739182460000|2025-02-10 10:14:20|206115.2|206025.2|206113.4|206023.4|206115.3|206025.3|206108|206018|10
1739182470000|2025-02-10 10:14:30|206108.6|206018.6|206108.6|206018.6|206108.6|206018.6|206108.6|206018.6|1
1739182490000|2025-02-10 10:14:50|206109.9|206019.9|206110.6|206020.6|206112.6|206022.6|206109.9|206019.9|5
1739182520000|2025-02-10 10:15:20|206107.5|206017.5|206109.3|206019.3|206109.3|206019.3|206105.6|206015.6|3
1739182530000|2025-02-10 10:15:30|206107.2|206017.2|206109|206019|206109|206019|206089.2|205999.2|7
1739182540000|2025-02-10 10:15:40|206106|206016|206099.2|206009.2|206106|206016|206097.7|206007.7|8
1739182550000|2025-02-10 10:15:50|206101.4|206011.4|206101.4|206011.4|206101.4|206011.4|206101.4|206011.4|1
1739182560000|2025-02-10 10:16:00|206098.8|206008.8|206076.7|205986.7|206098.8|206008.8|206076.7|205986.7|4
1739182580000|2025-02-10 10:16:20|206075.1|205985.1|206057.4|205967.4|206075.1|205985.1|206055.6|205965.6|4
1739182590000|2025-02-10 10:16:30|206054.9|205964.9|206057|205967|206057|205967|206054.9|205964.9|2
1739182610000|2025-02-10 10:16:50|206060.3|205970.3|206057.7|205967.7|206061.4|205971.4|206057.2|205967.2|4
1739182620000|2025-02-10 10:17:00|206058.7|205968.7|206058.7|205968.7|206058.7|205968.7|206058.7|205968.7|1
1739182630000|2025-02-10 10:17:10|206056.1|205966.1|206054.4|205964.4|206056.1|205966.1|206054.4|205964.4|2
1739182640000|2025-02-10 10:17:20|206059.4|205969.4|206056|205966|206059.4|205969.4|206056|205966|2
1739182650000|2025-02-10 10:17:30|206060.2|205970.2|206056|205966|206060.2|205970.2|206056|205966|2
1739182670000|2025-02-10 10:17:50|206053.5|205963.5|206053.5|205963.5|206053.5|205963.5|206053.5|205963.5|1
1739182680000|2025-02-10 10:18:00|206053.4|205963.4|206052.8|205962.8|206054.5|205964.5|206052.8|205962.8|3
1739182700000|2025-02-10 10:18:20|206055.2|205965.2|206052.7|205962.7|206055.2|205965.2|206052.7|205962.7|2
1739182720000|2025-02-10 10:18:40|206056.4|205966.4|206052.8|205962.8|206056.9|205966.9|206052.6|205962.6|4
1739182730000|2025-02-10 10:18:50|206050|205960|206052.2|205962.2|206052.2|205962.2|206048.3|205958.3|4
1739182750000|2025-02-10 10:19:10|206049.2|205959.2|206055.5|205965.5|206055.5|205965.5|206047.5|205957.5|6
1739182760000|2025-02-10 10:19:20|206061.6|205971.6|206059.5|205969.5|206061.6|205971.6|206059.5|205969.5|2
1739182770000|2025-02-10 10:19:30|206062.2|205972.2|205950.1|205860.1|206062.2|205972.2|205950.1|205860.1|6
1739182780000|2025-02-10 10:19:40|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|205953.3|205863.3|1
1739182790000|2025-02-10 10:19:50|205950.7|205860.7|205952.1|205862.1|205953.3|205863.3|205950.7|205860.7|3
1739182800000|2025-02-10 10:20:00|205957.5|205867.5|205961.2|205871.2|205962.1|205872.1|205957.2|205867.2|8
1739182810000|2025-02-10 10:20:10|205958.4|205868.4|205958.8|205868.8|205973.4|205883.4|205958.4|205868.4|6
1739182820000|2025-02-10 10:20:20|205955.1|205865.1|205950.8|205860.8|205955.1|205865.1|205950.8|205860.8|2
1739182830000|2025-02-10 10:20:30|205947.7|205857.7|205941|205851|205978.1|205888.1|205941|205851|14
1739182840000|2025-02-10 10:20:40|205937.4|205847.4|205930|205840|205937.4|205847.4|205930|205840|4
1739182850000|2025-02-10 10:20:50|205923|205833|205911.7|205821.7|205923|205833|205900.2|205810.2|14
1739182860000|2025-02-10 10:21:00|205912.1|205822.1|205924.9|205834.9|205924.9|205834.9|205911.4|205821.4|6
1739182890000|2025-02-10 10:21:30|205924.7|205834.7|205919.3|205829.3|205931.4|205841.4|205919.3|205829.3|4
1739182900000|2025-02-10 10:21:40|205920.7|205830.7|205931.6|205841.6|205934.4|205844.4|205920.7|205830.7|8
1739182910000|2025-02-10 10:21:50|205934.8|205844.8|205927.1|205837.1|205946.1|205856.1|205926.9|205836.9|9
1739182920000|2025-02-10 10:22:00|205932|205842|205939.7|205849.7|205942.3|205852.3|205932|205842|6
1739182930000|2025-02-10 10:22:10|205940.5|205850.5|205939.9|205849.9|205942|205852|205933.6|205843.6|11
1739182940000|2025-02-10 10:22:20|205943.3|205853.3|205944.9|205854.9|205944.9|205854.9|205943.3|205853.3|2
1739182950000|2025-02-10 10:22:30|205943.3|205853.3|205951.2|205861.2|205962|205872|205943.3|205853.3|8
1739182960000|2025-02-10 10:22:40|205956.6|205866.6|205960.1|205870.1|205960.1|205870.1|205956.2|205866.2|4
1739182990000|2025-02-10 10:23:10|205959.7|205869.7|205940.4|205850.4|205959.7|205869.7|205936.1|205846.1|8
1739183000000|2025-02-10 10:23:20|205942.9|205852.9|205949.9|205859.9|205951.7|205861.7|205942.9|205852.9|8
1739183010000|2025-02-10 10:23:30|205947.3|205857.3|205947.3|205857.3|205947.3|205857.3|205947.3|205857.3|1
1739183020000|2025-02-10 10:23:40|205942.1|205852.1|205938.4|205848.4|205942.4|205852.4|205938.4|205848.4|5
1739183030000|2025-02-10 10:23:50|205939.5|205849.5|205939|205849|205941.7|205851.7|205939|205849|5
1739183040000|2025-02-10 10:24:00|205937.2|205847.2|205937.7|205847.7|205939|205849|205925.7|205835.7|5
1739183050000|2025-02-10 10:24:10|205942.5|205852.5|205938.1|205848.1|205942.5|205852.5|205929.2|205839.2|5
1739183060000|2025-02-10 10:24:20|205937.8|205847.8|205939|205849|205941.6|205851.6|205936.3|205846.3|7
1739183070000|2025-02-10 10:24:30|205941.6|205851.6|205941.6|205851.6|205941.6|205851.6|205941.6|205851.6|1
1739183080000|2025-02-10 10:24:40|205938.6|205848.6|205943.3|205853.3|205944.1|205854.1|205936.7|205846.7|5
1739183090000|2025-02-10 10:24:50|205946.1|205856.1|205947.4|205857.4|205947.4|205857.4|205946.1|205856.1|2
1739183100000|2025-02-10 10:25:00|205946.1|205856.1|205946.1|205856.1|205946.1|205856.1|205946.1|205856.1|1
1739183110000|2025-02-10 10:25:10|205948.1|205858.1|205951.9|205861.9|205951.9|205861.9|205948.1|205858.1|3
1739183120000|2025-02-10 10:25:20|205957|205867|205958.5|205868.5|205961.2|205871.2|205949.2|205859.2|8
1739183130000|2025-02-10 10:25:30|205956.6|205866.6|205955.4|205865.4|205958.1|205868.1|205951.5|205861.5|13
1739183140000|2025-02-10 10:25:40|205955.8|205865.8|205957.4|205867.4|205957.4|205867.4|205953.8|205863.8|4
1739183150000|2025-02-10 10:25:50|205958.4|205868.4|205958.4|205868.4|205958.4|205868.4|205958.4|205868.4|1
1739183160000|2025-02-10 10:26:00|205951.6|205861.6|205954.7|205864.7|205960.8|205870.8|205937.7|205847.7|8
1739183170000|2025-02-10 10:26:10|205956|205866|205961.5|205871.5|205963.3|205873.3|205956|205866|3
1739183190000|2025-02-10 10:26:30|205964|205874|205954.9|205864.9|205964|205874|205954.9|205864.9|5
1739183200000|2025-02-10 10:26:40|205955.6|205865.6|205955.2|205865.2|205961|205871|205955.2|205865.2|5
1739183210000|2025-02-10 10:26:50|205954.6|205864.6|205951.6|205861.6|205954.6|205864.6|205949.1|205859.1|15
1739183220000|2025-02-10 10:27:00|205953.8|205863.8|205954|205864|205957.4|205867.4|205947.6|205857.6|17
1739183230000|2025-02-10 10:27:10|205951.4|205861.4|205944.2|205854.2|205951.4|205861.4|205940.5|205850.5|10
1739183240000|2025-02-10 10:27:20|205943.8|205853.8|205940.3|205850.3|205950.9|205860.9|205937.2|205847.2|18
1739183250000|2025-02-10 10:27:30|205937.2|205847.2|205952.7|205862.7|205952.7|205862.7|205937.2|205847.2|9
1739183260000|2025-02-10 10:27:40|205955.7|205865.7|205950.2|205860.2|205960.5|205870.5|205950.2|205860.2|7
1739183270000|2025-02-10 10:27:50|205950.6|205860.6|205950.6|205860.6|205950.6|205860.6|205950.6|205860.6|1
1739183280000|2025-02-10 10:28:00|205949.6|205859.6|205936.3|205846.3|205950.4|205860.4|205936.3|205846.3|13
1739183290000|2025-02-10 10:28:10|205939.4|205849.4|205941.2|205851.2|205941.2|205851.2|205939.4|205849.4|2
1739183320000|2025-02-10 10:28:40|205946.7|205856.7|205945.6|205855.6|205946.7|205856.7|205945.6|205855.6|2
1739183340000|2025-02-10 10:29:00|205938.5|205848.5|205941.9|205851.9|205941.9|205851.9|205890.2|205800.2|11
1739183350000|2025-02-10 10:29:10|205943.1|205853.1|205943.1|205853.1|205943.1|205853.1|205939.5|205849.5|4
1739183360000|2025-02-10 10:29:20|205940.4|205850.4|205935.3|205845.3|205940.6|205850.6|205935.3|205845.3|6
1739183370000|2025-02-10 10:29:30|205929.4|205839.4|205925.5|205835.5|205929.4|205839.4|205925.5|205835.5|3
1739183380000|2025-02-10 10:29:40|205928.8|205838.8|205932.7|205842.7|205932.7|205842.7|205928.8|205838.8|3
1739183390000|2025-02-10 10:29:50|205937.2|205847.2|205935.9|205845.9|205939.2|205849.2|205935.9|205845.9|4
1739183400000|2025-02-10 10:30:00|205932.8|205842.8|205926.5|205836.5|205932.8|205842.8|205920.6|205830.6|12
1739183410000|2025-02-10 10:30:10|205923.5|205833.5|205908|205818|205923.5|205833.5|205908|205818|5
1739183420000|2025-02-10 10:30:20|205905.2|205815.2|205889.1|205799.1|205905.2|205815.2|205886.2|205796.2|14
1739183430000|2025-02-10 10:30:30|205886.2|205796.2|205877.5|205787.5|205886.2|205796.2|205874.1|205784.1|9
1739183450000|2025-02-10 10:30:50|205876.8|205786.8|205862.6|205772.6|205876.8|205786.8|205860.4|205770.4|7
1739183460000|2025-02-10 10:31:00|205860.7|205770.7|205860.7|205770.7|205860.7|205770.7|205860.7|205770.7|1
1739183490000|2025-02-10 10:31:30|205865|205775|205862.6|205772.6|205865|205775|205862.6|205772.6|2
1739183500000|2025-02-10 10:31:40|205866|205776|205863.8|205773.8|205866|205776|205863.8|205773.8|2
1739183530000|2025-02-10 10:32:10|205865.6|205775.6|205871.8|205781.8|205875|205785|205865.6|205775.6|4
1739183550000|2025-02-10 10:32:30|205868.3|205778.3|205871.2|205781.2|205871.2|205781.2|205868.3|205778.3|2
1739183570000|2025-02-10 10:32:50|205869.4|205779.4|205871.2|205781.2|205871.2|205781.2|205869.4|205779.4|4
1739183580000|2025-02-10 10:33:00|205874.9|205784.9|205874.9|205784.9|205874.9|205784.9|205874.9|205784.9|1
1739183590000|2025-02-10 10:33:10|205867.7|205777.7|205866.7|205776.7|205867.7|205777.7|205866.7|205776.7|2
1739183600000|2025-02-10 10:33:20|205869.3|205779.3|205866.6|205776.6|205869.3|205779.3|205863.8|205773.8|6
1739183620000|2025-02-10 10:33:40|205869.5|205779.5|205871.3|205781.3|205871.3|205781.3|205866.7|205776.7|4
1739183640000|2025-02-10 10:34:00|205865.9|205775.9|205871.8|205781.8|205871.8|205781.8|205864.2|205774.2|4
1739183650000|2025-02-10 10:34:10|205868.3|205778.3|205860.1|205770.1|205871.3|205781.3|205860.1|205770.1|11
1739183670000|2025-02-10 10:34:30|205856.7|205766.7|205823.6|205733.6|205859.8|205783.7|205818.1|205728.1|5
1739183710000|2025-02-10 10:35:10|205816.9|205726.9|205822.4|205732.4|205822.4|205732.4|205816.9|205726.9|2
1739183730000|2025-02-10 10:35:30|205822.1|205732.1|205792.9|205702.9|205822.1|205732.1|205792.9|205702.9|4
1739183740000|2025-02-10 10:35:40|205793.3|205703.3|205793.3|205703.3|205793.3|205703.3|205793.3|205703.3|1
1739183760000|2025-02-10 10:36:00|205793.2|205703.2|205793.2|205703.2|205793.2|205703.2|205793.2|205703.2|1
1739183770000|2025-02-10 10:36:10|205792.1|205702.1|205790.7|205700.7|205793.3|205703.3|205790|205700|4
1739183790000|2025-02-10 10:36:30|205789.8|205699.8|205738.7|205648.7|205789.8|205699.8|205731.5|205641.5|12
1739183800000|2025-02-10 10:36:40|205737.1|205647.1|205737.1|205647.1|205737.1|205647.1|205737.1|205647.1|1
1739183810000|2025-02-10 10:36:50|205734.5|205644.5|205734.5|205644.5|205734.5|205644.5|205734.5|205644.5|1
1739183820000|2025-02-10 10:37:00|205731.1|205641.1|205714.9|205624.9|205739.7|205649.7|205713.4|205623.4|8
1739183830000|2025-02-10 10:37:10|205710.2|205620.2|205689.3|205599.3|205710.2|205620.2|205686.4|205596.4|5
1739183840000|2025-02-10 10:37:20|205689|205599|205696.2|205606.2|205696.2|205606.2|205689|205599|5
1739183850000|2025-02-10 10:37:30|205696.1|205606.1|205696.1|205606.1|205696.1|205606.1|205696.1|205606.1|1
1739183870000|2025-02-10 10:37:50|205694.9|205604.9|205664.2|205574.2|205694.9|205604.9|205664.2|205574.2|4
1739183880000|2025-02-10 10:38:00|205663.5|205573.5|205676.1|205586.1|205676.1|205586.1|205649.3|205559.3|9
1739183890000|2025-02-10 10:38:10|205675.4|205585.4|205679.3|205589.3|205679.3|205589.3|205671.7|205581.7|10
1739183900000|2025-02-10 10:38:20|205675.3|205585.3|205678.4|205588.4|205681.7|205591.7|205671.3|205581.3|12
1739183910000|2025-02-10 10:38:30|205677.7|205587.7|205674.6|205584.6|205678.4|205588.4|205674|205584|6
1739183920000|2025-02-10 10:38:40|205675.5|205585.5|205698.7|205608.7|205699.6|205609.6|205675.5|205585.5|9
1739183930000|2025-02-10 10:38:50|205702.9|205612.9|205758.9|205668.9|205760.1|205670.1|205702.9|205612.9|6
1739183940000|2025-02-10 10:39:00|205755.5|205665.5|205799.7|205709.7|205803.1|205713.1|205755.5|205665.5|9
1739183950000|2025-02-10 10:39:10|205803.9|205713.9|205807.8|205717.8|205821.5|205731.5|205803.9|205713.9|4
1739183960000|2025-02-10 10:39:20|205803.5|205713.5|205800.7|205710.7|205803.5|205713.5|205798.2|205708.2|3
1739183970000|2025-02-10 10:39:30|205798.2|205708.2|205787.3|205697.3|205798.2|205708.2|205783.1|205693.1|5
1739183980000|2025-02-10 10:39:40|205786.5|205696.5|205779|205689|205787.3|205697.3|205772.5|205682.5|10
1739183990000|2025-02-10 10:39:50|205774.3|205684.3|205768.2|205678.2|205774.3|205684.3|205765|205675|5
1739184000000|2025-02-10 10:40:00|205772.3|205682.3|205768.7|205678.7|205772.3|205682.3|205767.9|205677.9|5
1739184010000|2025-02-10 10:40:10|205765.3|205675.3|205770.3|205680.3|205774|205684|205765.3|205675.3|5
1739184020000|2025-02-10 10:40:20|205766.2|205676.2|205778.3|205688.3|205778.3|205688.3|205766.2|205676.2|5
1739184030000|2025-02-10 10:40:30|205775.2|205685.2|205778.2|205688.2|205780.5|205690.5|205770.4|205680.4|9
1739184040000|2025-02-10 10:40:40|205780.4|205690.4|205779.5|205689.5|205780.4|205690.4|205772.6|205682.6|5
1739184050000|2025-02-10 10:40:50|205776.2|205686.2|205780.4|205690.4|205783.4|205693.4|205776|205686|6
1739184060000|2025-02-10 10:41:00|205777.9|205687.9|205780.4|205690.4|205780.4|205690.4|205777.9|205687.9|2
1739184070000|2025-02-10 10:41:10|205776.8|205686.8|205780.3|205690.3|205780.6|205690.6|205776.8|205686.8|6
1739184080000|2025-02-10 10:41:20|205783.7|205693.7|205781.1|205691.1|205785.2|205695.2|205780.6|205690.6|4
1739184090000|2025-02-10 10:41:30|205783.7|205693.7|205784.2|205694.2|205785|205695|205783.7|205693.7|3
1739184110000|2025-02-10 10:41:50|205787.8|205697.8|205780.2|205690.2|205787.8|205697.8|205770.5|205680.5|6
1739184140000|2025-02-10 10:42:20|205776.4|205686.4|205780.9|205690.9|205780.9|205690.9|205776.4|205686.4|2
1739184150000|2025-02-10 10:42:30|205788.8|205698.8|205780.7|205690.7|205788.8|205698.8|205780.7|205690.7|2
1739184160000|2025-02-10 10:42:40|205785.3|205695.3|205779.7|205689.7|205785.3|205695.3|205779.7|205689.7|4
1739184180000|2025-02-10 10:43:00|205786.9|205696.9|205790.3|205700.3|205790.5|205700.5|205777.2|205687.2|11
1739184190000|2025-02-10 10:43:10|205782|205692|205782|205692|205782|205692|205782|205692|1
1739184200000|2025-02-10 10:43:20|205779.2|205689.2|205786.8|205696.8|205786.8|205696.8|205779.2|205689.2|3
1739184210000|2025-02-10 10:43:30|205791.2|205701.2|205807.9|205717.9|205807.9|205717.9|205779.5|205689.5|9
1739184220000|2025-02-10 10:43:40|205800.2|205710.2|205800.5|205710.5|205800.5|205710.5|205791.9|205701.9|5
1739184230000|2025-02-10 10:43:50|205800.2|205710.2|205811.9|205721.9|205811.9|205721.9|205761.9|205671.9|11
1739184240000|2025-02-10 10:44:00|205809.1|205719.1|205810.7|205720.7|205810.7|205720.7|205809.1|205719.1|2
1739184250000|2025-02-10 10:44:10|205814.7|205724.7|205781.9|205691.9|205814.7|205724.7|205779.3|205689.3|6
1739184270000|2025-02-10 10:44:30|205787.3|205697.3|205781.9|205691.9|205787.3|205697.3|205768.7|205678.7|11
1739184280000|2025-02-10 10:44:40|205780.8|205690.8|205780.8|205690.8|205782.3|205692.3|205777.8|205687.8|13
1739184290000|2025-02-10 10:44:50|205780.3|205690.3|205759.6|205669.6|205789.2|205699.2|205753.8|205663.8|16
1739184300000|2025-02-10 10:45:00|205758.6|205668.6|205745.1|205655.1|205767.1|205677.1|205745.1|205655.1|12
1739184310000|2025-02-10 10:45:10|205738.5|205648.5|205740.9|205650.9|205741.8|205651.8|205737.9|205647.9|7
1739184320000|2025-02-10 10:45:20|205744.1|205654.1|205745|205655|205745.2|205655.2|205731.1|205641.1|13
1739184330000|2025-02-10 10:45:30|205744.5|205654.5|205741.5|205651.5|205744.5|205654.5|205735.3|205645.3|9
1739184340000|2025-02-10 10:45:40|205736.6|205646.6|205741.9|205651.9|205744.1|205654.1|205736.6|205646.6|15
1739184350000|2025-02-10 10:45:50|205746.8|205656.8|205740.3|205650.3|205746.8|205656.8|205736.5|205646.5|14
1739184360000|2025-02-10 10:46:00|205745.6|205655.6|205759.7|205669.7|205761.5|205671.5|205738|205648|13
1739184370000|2025-02-10 10:46:10|205762.9|205672.9|205757.1|205667.1|205764.3|205674.3|205757.1|205667.1|8
1739184380000|2025-02-10 10:46:20|205765.4|205675.4|205770.2|205680.2|205770.2|205680.2|205756.9|205666.9|7
1739184390000|2025-02-10 10:46:30|205766.9|205676.9|205758.8|205668.8|205766.9|205676.9|205758.8|205668.8|4
1739184400000|2025-02-10 10:46:40|205762|205672|205770.8|205680.8|205771.6|205681.6|205759.9|205669.9|7
1739184410000|2025-02-10 10:46:50|205767.2|205677.2|205767.2|205677.2|205767.2|205677.2|205767.2|205677.2|1
1739184420000|2025-02-10 10:47:00|205762.9|205672.9|205759|205669|205762.9|205672.9|205756|205666|3
1739184430000|2025-02-10 10:47:10|205762.9|205672.9|205765.8|205675.8|205769.1|205679.1|205762.9|205672.9|3
1739184440000|2025-02-10 10:47:20|205762.9|205672.9|205762.9|205672.9|205762.9|205672.9|205760.3|205670.3|3
1739184450000|2025-02-10 10:47:30|205765.8|205675.8|205788.8|205698.8|205799.7|205709.7|205765.8|205675.8|7
1739184460000|2025-02-10 10:47:40|205789.4|205699.4|205778.5|205688.5|205789.4|205699.4|205778.5|205688.5|5
1739184470000|2025-02-10 10:47:50|205774.9|205684.9|205780.2|205690.2|205787.6|205697.6|205773.6|205683.6|11
1739184490000|2025-02-10 10:48:10|205779.4|205689.4|205779.4|205689.4|205779.4|205689.4|205779.4|205689.4|1
1739184500000|2025-02-10 10:48:20|205779.5|205689.5|205795.2|205705.2|205795.2|205705.2|205779.5|205689.5|8
1739184510000|2025-02-10 10:48:30|205790.9|205700.9|205785|205695|205795.8|205705.8|205785|205695|5
1739184520000|2025-02-10 10:48:40|205785.5|205695.5|205784.1|205694.1|205799|205709|205784.1|205694.1|6
1739184530000|2025-02-10 10:48:50|205779.9|205689.9|205781.7|205691.7|205781.7|205691.7|205779.9|205689.9|2
1739184560000|2025-02-10 10:49:20|205780.2|205690.2|205781.9|205691.9|205781.9|205691.9|205780.2|205690.2|2
1739184570000|2025-02-10 10:49:30|205775|205685|205775|205685|205775|205685|205775|205685|1
1739184580000|2025-02-10 10:49:40|205777.5|205687.5|205777.5|205687.5|205777.5|205687.5|205777.5|205687.5|1
1739184590000|2025-02-10 10:49:50|205782.3|205692.3|205779.3|205689.3|205782.3|205692.3|205777.5|205687.5|3
1739184600000|2025-02-10 10:50:00|205781.8|205691.8|205778.9|205688.9|205781.8|205691.8|205778.9|205688.9|5
1739184610000|2025-02-10 10:50:10|205781.5|205691.5|205779.1|205689.1|205781.5|205691.5|205779.1|205689.1|2
1739184620000|2025-02-10 10:50:20|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|1
1739184630000|2025-02-10 10:50:30|205781.9|205691.9|205805.1|205715.1|205805.1|205715.1|205781.9|205691.9|6
1739184640000|2025-02-10 10:50:40|205803.8|205713.8|205827.9|205737.9|205827.9|205737.9|205784|205694|9
1739184660000|2025-02-10 10:51:00|205824.4|205734.4|205835.8|205745.8|205839.9|205749.9|205823.9|205733.9|5
1739184670000|2025-02-10 10:51:10|205836.6|205746.6|205838.7|205748.7|205844.3|205754.3|205836.6|205746.6|19
1739184680000|2025-02-10 10:51:20|205834.8|205744.8|205834.8|205744.8|205834.8|205744.8|205834.8|205744.8|1
1739184690000|2025-02-10 10:51:30|205834.4|205744.4|205831.9|205741.9|205839.4|205749.4|205831.5|205741.5|4
1739184700000|2025-02-10 10:51:40|205846.3|205756.3|205838.5|205748.5|205846.3|205756.3|205838.5|205748.5|5
1739184710000|2025-02-10 10:51:50|205838.4|205748.4|205834.4|205744.4|205838.4|205748.4|205834.4|205744.4|2
1739184720000|2025-02-10 10:52:00|205838.7|205748.7|205841.5|205751.5|205845.9|205755.9|205838.7|205748.7|6
1739184730000|2025-02-10 10:52:10|205837.3|205747.3|205837.3|205747.3|205837.3|205747.3|205837.3|205747.3|1
1739184740000|2025-02-10 10:52:20|205840.3|205750.3|205840.3|205750.3|205840.3|205750.3|205840.3|205750.3|1
1739184760000|2025-02-10 10:52:40|205845|205755|205845|205755|205845|205755|205845|205755|1
1739184780000|2025-02-10 10:53:00|205840|205750|205840|205750|205840|205750|205840|205750|1
1739184810000|2025-02-10 10:53:30|205840.5|205750.5|205828.3|205738.3|205840.5|205750.5|205827.8|205737.8|5
1739184830000|2025-02-10 10:53:50|205830.1|205740.1|205856.7|205766.7|205856.7|205766.7|205830.1|205740.1|19
1739184840000|2025-02-10 10:54:00|205848.1|205758.1|205842.1|205752.1|205848.1|205758.1|205842.1|205752.1|3
1739184850000|2025-02-10 10:54:10|205846.5|205756.5|205849.6|205759.6|205854|205764|205846.5|205756.5|3
1739184860000|2025-02-10 10:54:20|205853.7|205763.7|205849.3|205759.3|205854.7|205764.7|205849.3|205759.3|4
1739184870000|2025-02-10 10:54:30|205853.7|205763.7|205912|205822|205913.1|205823.1|205853.4|205763.4|11
1739184880000|2025-02-10 10:54:40|205909.8|205819.8|205914|205824|205929.9|205839.9|205907.5|205817.5|8
1739184890000|2025-02-10 10:54:50|205915|205825|205892.9|205802.9|205915|205825|205887.6|205797.6|8
1739184900000|2025-02-10 10:55:00|205897.3|205807.3|205887.6|205797.6|205897.3|205807.3|205884.1|205794.1|10
1739184920000|2025-02-10 10:55:20|205887.5|205797.5|205887.8|205797.8|205887.8|205797.8|205883.9|205793.9|5
1739184930000|2025-02-10 10:55:30|205887|205797|205887|205797|205887|205797|205884.4|205794.4|3
1739184940000|2025-02-10 10:55:40|205884.4|205794.4|205887|205797|205887|205797|205884.4|205794.4|2
1739184950000|2025-02-10 10:55:50|205886.5|205796.5|205890.1|205800.1|205890.1|205800.1|205884.1|205794.1|4
1739184960000|2025-02-10 10:56:00|205888.2|205798.2|205888.2|205798.2|205888.2|205798.2|205888.2|205798.2|1
1739184970000|2025-02-10 10:56:10|205884.5|205794.5|205890.1|205800.1|205890.1|205800.1|205882.2|205792.2|4
1739185010000|2025-02-10 10:56:50|205888.7|205798.7|205885.5|205795.5|205888.7|205798.7|205885.5|205795.5|3
1739185020000|2025-02-10 10:57:00|205888|205798|205889.8|205799.8|205889.8|205799.8|205884.9|205794.9|4
1739185040000|2025-02-10 10:57:20|205893.3|205803.3|205896|205806|205901.4|205811.4|205893.3|205803.3|5
1739185050000|2025-02-10 10:57:30|205897.1|205807.1|205928.1|205838.1|205934.2|205844.2|205896.9|205806.9|8
1739185060000|2025-02-10 10:57:40|205930.4|205840.4|205927.1|205837.1|205932.4|205842.4|205927.1|205837.1|4
1739185070000|2025-02-10 10:57:50|205929.6|205839.6|205936|205846|205938.5|205848.5|205927.3|205837.3|5
1739185080000|2025-02-10 10:58:00|205941.6|205851.6|205944.8|205854.8|205944.8|205854.8|205941.6|205851.6|2
1739185090000|2025-02-10 10:58:10|205943.3|205853.3|205943.3|205853.3|205943.3|205853.3|205943.3|205853.3|1
1739185100000|2025-02-10 10:58:20|205944.7|205854.7|205946.8|205856.8|205950|205860|205944.5|205854.5|9
1739185110000|2025-02-10 10:58:30|205945.7|205855.7|205945.7|205855.7|205946.8|205856.8|205944.7|205854.7|5
1739185120000|2025-02-10 10:58:40|205946.4|205856.4|205946.4|205856.4|205946.4|205856.4|205946.4|205856.4|1
1739185130000|2025-02-10 10:58:50|205947.5|205857.5|205949.8|205859.8|205949.8|205859.8|205947.5|205857.5|2
1739185140000|2025-02-10 10:59:00|205947.3|205857.3|205946.9|205856.9|205948.9|205858.9|205944.6|205854.6|7
1739185150000|2025-02-10 10:59:10|205944.4|205854.4|205947.7|205857.7|205947.7|205857.7|205944.4|205854.4|3
1739185170000|2025-02-10 10:59:30|205950.3|205860.3|205952|205862|205952|205862|205950.3|205860.3|2
1739185190000|2025-02-10 10:59:50|205950.9|205860.9|205952.6|205862.6|205952.6|205862.6|205948.1|205858.1|4
1739185200000|2025-02-10 11:00:00|205954.3|205864.3|205958.2|205868.2|205958.2|205868.2|205954.3|205864.3|3
1739185210000|2025-02-10 11:00:10|205957|205867|205953.1|205863.1|205958.2|205868.2|205950.8|205860.8|8
1739185220000|2025-02-10 11:00:20|205956.7|205866.7|205952.3|205862.3|205956.7|205866.7|205942.6|205852.6|13
1739185230000|2025-02-10 11:00:30|205954.8|205864.8|205957.4|205867.4|205957.4|205867.4|205954.8|205864.8|5
1739185240000|2025-02-10 11:00:40|205955.6|205865.6|205957.6|205867.6|205957.6|205867.6|205952.4|205862.4|6
1739185250000|2025-02-10 11:00:50|205960.3|205870.3|205973.8|205883.8|205979|205889|205959.3|205869.3|17
1739185260000|2025-02-10 11:01:00|205973.6|205883.6|206010.3|205920.3|206010.3|205920.3|205972.1|205882.1|15
1739185270000|2025-02-10 11:01:10|206013.5|205923.5|206017.6|205927.6|206017.6|205927.6|206013.5|205923.5|6
1739185280000|2025-02-10 11:01:20|206015.9|205925.9|205993.7|205903.7|206017.6|205927.6|205993.7|205903.7|6
1739185290000|2025-02-10 11:01:30|205998.3|205908.3|205992.3|205902.3|206000.8|205910.8|205992.3|205902.3|4
1739185300000|2025-02-10 11:01:40|206002.9|205912.9|206015.3|205925.3|206020.5|205930.5|205992.7|205902.7|9
1739185310000|2025-02-10 11:01:50|206004.3|205914.3|206016.8|205926.8|206018.4|205928.4|206004.2|205914.2|8
1739185320000|2025-02-10 11:02:00|206017.2|205927.2|206024.9|205934.9|206025|205935|206017.1|205927.1|10
1739185330000|2025-02-10 11:02:10|206023.9|205933.9|206012.9|205922.9|206023.9|205933.9|206008.3|205918.3|3
1739185340000|2025-02-10 11:02:20|206008.3|205918.3|206018.1|205928.1|206018.1|205928.1|206008.3|205918.3|5
1739185350000|2025-02-10 11:02:30|206016.4|205926.4|206018.1|205928.1|206018.1|205928.1|206016.4|205926.4|2
1739185370000|2025-02-10 11:02:50|206020|205930|206020|205930|206020|205930|206020|205930|1
1739185380000|2025-02-10 11:03:00|206015|205925|205965.8|205875.8|206015|205925|205965.8|205875.8|7
1739185390000|2025-02-10 11:03:10|205969.9|205879.9|205977|205887|205982|205892|205969.9|205879.9|5
1739185400000|2025-02-10 11:03:20|205973.3|205883.3|205968.8|205878.8|205973.3|205883.3|205968.8|205878.8|2
1739185410000|2025-02-10 11:03:30|205964.7|205874.7|205971.1|205881.1|205981.2|205891.2|205964.7|205874.7|4
1739185420000|2025-02-10 11:03:40|205975.1|205885.1|205945.5|205855.5|205975.1|205885.1|205945.5|205855.5|6
1739185430000|2025-02-10 11:03:50|205946.3|205856.3|205970.4|205880.4|205971.1|205881.1|205929.7|205839.7|11
1739185440000|2025-02-10 11:04:00|205972.2|205882.2|205968.3|205878.3|205972.2|205882.2|205962.6|205872.6|7
1739185450000|2025-02-10 11:04:10|205968.1|205878.1|205971.6|205881.6|205973.5|205883.5|205961.6|205871.6|13
1739185460000|2025-02-10 11:04:20|205968.3|205878.3|205963.1|205873.1|205968.3|205878.3|205963.1|205873.1|2
1739185490000|2025-02-10 11:04:50|205959.1|205869.1|205952.2|205862.2|205959.1|205869.1|205952.2|205862.2|7
1739185500000|2025-02-10 11:05:00|205957.2|205867.2|205957.3|205867.3|205957.3|205867.3|205952.4|205862.4|3
1739185510000|2025-02-10 11:05:10|205952.6|205862.6|205957|205867|205957.5|205867.5|205952.3|205862.3|7
1739185520000|2025-02-10 11:05:20|205958.6|205868.6|205953.2|205863.2|205958.6|205868.6|205953.2|205863.2|4
1739185530000|2025-02-10 11:05:30|205953.8|205863.8|205992.7|205902.7|205992.7|205902.7|205938.3|205848.3|4
1739185540000|2025-02-10 11:05:40|205988|205898|205968.3|205878.3|205988|205898|205962.5|205872.5|8
1739185550000|2025-02-10 11:05:50|205963.6|205873.6|205969.9|205879.9|205969.9|205879.9|205963.6|205873.6|3
1739185560000|2025-02-10 11:06:00|205968.3|205878.3|205969.9|205879.9|205969.9|205879.9|205968.3|205878.3|4
1739185580000|2025-02-10 11:06:20|205970|205880|205961.4|205871.4|205970|205880|205961.4|205871.4|3
1739185590000|2025-02-10 11:06:30|205956.8|205866.8|205956.8|205866.8|205956.8|205866.8|205956.8|205866.8|1
1739185600000|2025-02-10 11:06:40|205955.2|205865.2|205951.9|205861.9|205955.2|205865.2|205944.7|205854.7|4
1739185620000|2025-02-10 11:07:00|205955.8|205865.8|205946.6|205856.6|205955.8|205865.8|205946.6|205856.6|3
1739185630000|2025-02-10 11:07:10|205952.2|205862.2|205956.4|205866.4|205956.4|205866.4|205952.2|205862.2|7
1739185640000|2025-02-10 11:07:20|205954.8|205864.8|205956.3|205866.3|205956.3|205866.3|205954.8|205864.8|12
1739185650000|2025-02-10 11:07:30|205966.3|205876.3|205973.6|205883.6|205986|205896|205966.3|205876.3|7
1739185660000|2025-02-10 11:07:40|205972.7|205882.7|205970.1|205880.1|205972.7|205882.7|205956.8|205866.8|6
1739185670000|2025-02-10 11:07:50|205965.4|205875.4|205992.3|205902.3|205992.3|205902.3|205962.4|205872.4|11
1739185680000|2025-02-10 11:08:00|205995.5|205905.5|205990.5|205900.5|205997.4|205907.4|205990.5|205900.5|13
1739185690000|2025-02-10 11:08:10|205984.2|205894.2|205989.1|205899.1|205989.1|205899.1|205984.2|205894.2|3
1739185700000|2025-02-10 11:08:20|205990.8|205900.8|205994.2|205904.2|205994.2|205904.2|205990.8|205900.8|4
1739185710000|2025-02-10 11:08:30|205991.2|205901.2|205989.5|205899.5|205991.2|205901.2|205989.5|205899.5|2
1739185720000|2025-02-10 11:08:40|205991.2|205901.2|205994.6|205904.6|205994.6|205904.6|205991.2|205901.2|2
1739185740000|2025-02-10 11:09:00|205992.9|205902.9|205951.4|205861.4|205992.9|205902.9|205948|205858|16
1739185750000|2025-02-10 11:09:10|205954.8|205864.8|205993.7|205903.7|205998.7|205908.7|205954.8|205864.8|9
1739185760000|2025-02-10 11:09:20|205997.9|205907.9|206022.6|205932.6|206031.8|205941.8|205997.9|205907.9|16
1739185770000|2025-02-10 11:09:30|206019|205929|205999.4|205909.4|206019.8|205929.8|205992.9|205902.9|16
1739185780000|2025-02-10 11:09:40|206005.2|205915.2|205994.9|205904.9|206005.2|205915.2|205994.4|205904.4|9
1739185790000|2025-02-10 11:09:50|205994.4|205904.4|205995.6|205905.6|205995.6|205905.6|205988.7|205898.7|4
1739185800000|2025-02-10 11:10:00|205992.1|205902.1|205995.7|205905.7|206001|205911|205990.4|205900.4|6
1739185810000|2025-02-10 11:10:10|205996|205906|206001.8|205911.8|206013.8|205923.8|205996|205906|8
1739185820000|2025-02-10 11:10:20|206001.6|205911.6|205994.5|205904.5|206001.6|205911.6|205991.7|205901.7|11
1739185830000|2025-02-10 11:10:30|205994.3|205904.3|205995.6|205905.6|206004.3|205914.3|205994.3|205904.3|10
1739185840000|2025-02-10 11:10:40|205995.4|205905.4|205991.9|205901.9|205995.6|205905.6|205991.9|205901.9|4
1739185850000|2025-02-10 11:10:50|205990.2|205900.2|205982.7|205892.7|205994.2|205904.2|205960.3|205870.3|16
1739185860000|2025-02-10 11:11:00|205984.4|205894.4|205973.6|205883.6|205984.4|205894.4|205973.6|205883.6|4
1739185870000|2025-02-10 11:11:10|205976.7|205886.7|206007.3|205917.3|206007.3|205917.3|205976.7|205886.7|8
1739185880000|2025-02-10 11:11:20|206011.2|205921.2|206007.7|205917.7|206011.2|205921.2|206007.7|205917.7|2
1739185890000|2025-02-10 11:11:30|206006|205916|206010.8|205920.8|206010.8|205920.8|206006|205916|3
1739185900000|2025-02-10 11:11:40|206012.5|205922.5|206012.5|205922.5|206012.5|205922.5|206010.8|205920.8|5
1739185910000|2025-02-10 11:11:50|206015.6|205925.6|206015.6|205925.6|206015.6|205925.6|206015.6|205925.6|1
1739185920000|2025-02-10 11:12:00|206011|205921|206000.9|205910.9|206011|205921|206000.9|205910.9|5
1739185940000|2025-02-10 11:12:20|206004.7|205914.7|206004.7|205914.7|206004.7|205914.7|206004.7|205914.7|1
1739185950000|2025-02-10 11:12:30|206006.4|205916.4|206012.1|205922.1|206012.1|205922.1|206004.7|205914.7|7
1739185960000|2025-02-10 11:12:40|206013.1|205923.1|206029.1|205939.1|206029.1|205939.1|206013.1|205923.1|8
1739185970000|2025-02-10 11:12:50|206025.4|205935.4|206028.1|205938.1|206028.1|205938.1|206025.4|205935.4|2
1739185980000|2025-02-10 11:13:00|206022.7|205932.7|206048.7|205958.7|206051.5|205961.5|206022.7|205932.7|10
1739186000000|2025-02-10 11:13:20|206052.3|205962.3|206097.2|206007.2|206097.2|206007.2|206051.2|205961.2|8
1739186010000|2025-02-10 11:13:30|206091.7|206001.7|206088.2|205998.2|206093|206003|206073.3|205983.3|8
1739186040000|2025-02-10 11:14:00|206092|206002|206093.7|206003.7|206093.7|206003.7|206092|206002|3
1739186050000|2025-02-10 11:14:10|206092|206002|206090.5|206000.5|206092|206002|206088.8|205998.8|5
1739186060000|2025-02-10 11:14:20|206088.8|205998.8|206099.1|206009.1|206101.5|206011.5|206088.8|205998.8|11
1739186070000|2025-02-10 11:14:30|206097.4|206007.4|206093.6|206003.6|206099.1|206009.1|206093.6|206003.6|4
1739186080000|2025-02-10 11:14:40|206097.1|206007.1|206098.7|206008.7|206098.7|206008.7|206097.1|206007.1|2
1739186090000|2025-02-10 11:14:50|206101.9|206011.9|206114.9|206024.9|206116.2|206026.2|206101.9|206011.9|3
1739186100000|2025-02-10 11:15:00|206111.6|206021.6|206104.1|206014.1|206111.6|206021.6|206104.1|206014.1|3
1739186110000|2025-02-10 11:15:10|206094.5|206004.5|206107.1|206017.1|206107.1|206017.1|206094.5|206004.5|5
1739186120000|2025-02-10 11:15:20|206102.7|206012.7|206112.9|206022.9|206114.7|206024.7|206102.7|206012.7|6
1739186130000|2025-02-10 11:15:30|206114.9|206024.9|206112.9|206022.9|206114.9|206024.9|206109.4|206019.4|5
1739186140000|2025-02-10 11:15:40|206113.7|206023.7|206114.7|206024.7|206114.7|206024.7|206112.9|206022.9|3
1739186150000|2025-02-10 11:15:50|206115.9|206025.9|206113.3|206023.3|206115.9|206025.9|206112.9|206022.9|9
1739186160000|2025-02-10 11:16:00|206115|206025|206109.7|206019.7|206115|206025|206109.7|206019.7|6
1739186170000|2025-02-10 11:16:10|206105.1|206015.1|206108.7|206018.7|206108.7|206018.7|206103.9|206013.9|4
1739186180000|2025-02-10 11:16:20|206106.5|206016.5|206108.7|206018.7|206108.7|206018.7|206106.5|206016.5|4
1739186190000|2025-02-10 11:16:30|206104.6|206014.6|206126.3|206036.3|206126.3|206036.3|206104.6|206014.6|5
1739186200000|2025-02-10 11:16:40|206123.9|206033.9|206123.9|206033.9|206123.9|206033.9|206123.9|206033.9|1
1739186210000|2025-02-10 11:16:50|206123|206033|206123|206033|206123|206033|206123|206033|1
1739186240000|2025-02-10 11:17:20|206126.1|206036.1|206121.4|206031.4|206126.1|206036.1|206118.7|206028.7|5
1739186250000|2025-02-10 11:17:30|206118.7|206028.7|206118.7|206028.7|206118.7|206028.7|206118.7|206028.7|1
1739186260000|2025-02-10 11:17:40|206110.7|206020.7|206115.1|206025.1|206115.1|206025.1|206110.7|206020.7|3
1739186290000|2025-02-10 11:18:10|206115|206025|206115|206025|206115|206025|206115|206025|1
1739186320000|2025-02-10 11:18:40|206114.5|206024.5|206114.6|206024.6|206114.6|206024.6|206112.1|206022.1|3
1739186340000|2025-02-10 11:19:00|206116.9|206026.9|206122.6|206032.6|206122.6|206032.6|206116.9|206026.9|2
1739186350000|2025-02-10 11:19:10|206120.3|206030.3|206117|206027|206120.3|206030.3|206117|206027|2
1739186360000|2025-02-10 11:19:20|206122|206032|206156.1|206066.1|206156.1|206066.1|206122|206032|3
1739186370000|2025-02-10 11:19:30|206159.5|206069.5|206159.5|206069.5|206159.5|206069.5|206159.5|206069.5|1
1739186380000|2025-02-10 11:19:40|206156.1|206066.1|206156.1|206066.1|206159.5|206069.5|206156.1|206066.1|3
1739186390000|2025-02-10 11:19:50|206159.3|206069.3|206171.6|206081.6|206171.6|206081.6|206159.3|206069.3|5
1739186400000|2025-02-10 11:20:00|206175.3|206085.3|206193.9|206103.9|206193.9|206103.9|206175.3|206085.3|3
1739186410000|2025-02-10 11:20:10|206199.4|206109.4|206199.4|206109.4|206199.4|206109.4|206199.4|206109.4|1
1739186440000|2025-02-10 11:20:40|206200|206110|206200|206110|206200|206110|206200|206110|1
1739186460000|2025-02-10 11:21:00|206196.8|206106.8|206193.2|206103.2|206196.8|206106.8|206178.4|206088.4|4
1739186470000|2025-02-10 11:21:10|206197.1|206107.1|206193.2|206103.2|206197.1|206107.1|206193.2|206103.2|2
1739186480000|2025-02-10 11:21:20|206190.5|206100.5|206192.2|206102.2|206192.2|206102.2|206180.7|206090.7|4
1739186490000|2025-02-10 11:21:30|206189.8|206099.8|206186.5|206096.5|206189.8|206099.8|206186.5|206096.5|4
1739186500000|2025-02-10 11:21:40|206182.4|206092.4|206167.8|206077.8|206182.4|206092.4|206167.8|206077.8|3
1739186510000|2025-02-10 11:21:50|206166.4|206076.4|206136.6|206046.6|206166.4|206076.4|206136.6|206046.6|3
1739186520000|2025-02-10 11:22:00|206139.5|206049.5|206098.1|206008.1|206139.5|206049.5|206098.1|206008.1|6
1739186530000|2025-02-10 11:22:10|206094.7|206004.7|206014.9|205924.9|206094.7|206004.7|206006.9|205916.9|9
1739186540000|2025-02-10 11:22:20|206010.2|205920.2|206045.9|205955.9|206049|205959|206010.2|205920.2|11
1739186560000|2025-02-10 11:22:40|206046.8|205956.8|206047.5|205957.5|206049.6|205959.6|206041.2|205951.2|9
1739186570000|2025-02-10 11:22:50|206045.9|205955.9|206040.7|205950.7|206045.9|205955.9|206040.7|205950.7|3
1739186580000|2025-02-10 11:23:00|206037.4|205947.4|206031|205941|206037.4|205947.4|206031|205941|5
1739186600000|2025-02-10 11:23:20|206032.3|205942.3|206045.1|205955.1|206046.4|205956.4|206031|205941|5
1739186610000|2025-02-10 11:23:30|206050.3|205960.3|206059|205969|206061.9|205971.9|206050.3|205960.3|8
1739186620000|2025-02-10 11:23:40|206060.5|205970.5|206202.9|206112.9|206204.9|206114.9|206060.5|205970.5|11
1739186630000|2025-02-10 11:23:50|206205.7|206115.7|206217.4|206127.4|206217.4|206127.4|206203.9|206113.9|9
1739186640000|2025-02-10 11:24:00|206217.7|206127.7|206221.1|206131.1|206221.9|206131.9|206217.7|206127.7|5
1739186660000|2025-02-10 11:24:20|206222.2|206132.2|206234.2|206144.2|206257.4|206167.4|206222.2|206132.2|7
1739186670000|2025-02-10 11:24:30|206237.6|206147.6|206239.4|206149.4|206241.6|206151.6|206237.6|206147.6|9
1739186680000|2025-02-10 11:24:40|206238.4|206148.4|206205.9|206115.9|206238.4|206148.4|206205.9|206115.9|5
1739186690000|2025-02-10 11:24:50|206207.1|206117.1|206194|206104|206207.1|206117.1|206194|206104|4
1739186700000|2025-02-10 11:25:00|206196.2|206106.2|206191.3|206101.3|206199.3|206109.3|206188.8|206098.8|6
1739186710000|2025-02-10 11:25:10|206189.9|206099.9|206189.9|206099.9|206189.9|206099.9|206189.9|206099.9|1
1739186730000|2025-02-10 11:25:30|206189.7|206099.7|206189.7|206099.7|206189.7|206099.7|206189.7|206099.7|1
1739186760000|2025-02-10 11:26:00|206172.9|206082.9|206164.7|206074.7|206172.9|206082.9|206164.7|206074.7|4
1739186770000|2025-02-10 11:26:10|206167.1|206077.1|206172.5|206082.5|206172.5|206082.5|206167.1|206077.1|2
1739186780000|2025-02-10 11:26:20|206170.5|206080.5|206168.2|206078.2|206170.5|206080.5|206168.2|206078.2|4
1739186790000|2025-02-10 11:26:30|206170.2|206080.2|206170.2|206080.2|206170.2|206080.2|206170.2|206080.2|1
1739186810000|2025-02-10 11:26:50|206165.4|206075.4|206162.2|206072.2|206165.4|206075.4|206162.2|206072.2|3
1739186820000|2025-02-10 11:27:00|206164|206074|206164|206074|206164|206074|206164|206074|1
1739186830000|2025-02-10 11:27:10|206163.2|206073.2|206177.3|206087.3|206198.3|206108.3|206163.2|206073.2|10
1739186840000|2025-02-10 11:27:20|206176.2|206086.2|206157.2|206067.2|206178.9|206088.9|206150.5|206060.5|16
1739186850000|2025-02-10 11:27:30|206158.6|206068.6|206157.6|206067.6|206158.6|206068.6|206151|206061|3
1739186860000|2025-02-10 11:27:40|206149.5|206059.5|206156.4|206066.4|206156.4|206066.4|206149.5|206059.5|2
1739186870000|2025-02-10 11:27:50|206157.6|206067.6|206174.4|206084.4|206174.4|206084.4|206157.6|206067.6|3
1739186880000|2025-02-10 11:28:00|206176.6|206086.6|206183.1|206093.1|206183.7|206093.7|206176.6|206086.6|5
1739186890000|2025-02-10 11:28:10|206179.9|206089.9|206179.5|206089.5|206179.9|206089.9|206176.4|206086.4|3
1739186900000|2025-02-10 11:28:20|206182.1|206092.1|206159.5|206069.5|206182.1|206092.1|206150.6|206060.6|8
1739186920000|2025-02-10 11:28:40|206160.3|206070.3|206159.5|206069.5|206160.3|206070.3|206159.5|206069.5|2
1739186930000|2025-02-10 11:28:50|206153.1|206063.1|206157.6|206067.6|206157.6|206067.6|206153.1|206063.1|2
1739186940000|2025-02-10 11:29:00|206151|206061|206160.2|206070.2|206162.9|206072.9|206151|206061|6
1739186950000|2025-02-10 11:29:10|206160.8|206070.8|206160.8|206070.8|206160.8|206070.8|206160.8|206070.8|1
1739186960000|2025-02-10 11:29:20|206162.2|206072.2|206155.6|206065.6|206162.2|206072.2|206155.6|206065.6|3
1739186970000|2025-02-10 11:29:30|206160.5|206070.5|206219.9|206129.9|206219.9|206129.9|206160.5|206070.5|2
1739186980000|2025-02-10 11:29:40|206224.1|206134.1|206244.4|206154.4|206246.8|206156.8|206224.1|206134.1|8
1739187010000|2025-02-10 11:30:10|206235.7|206145.7|206245.4|206155.4|206247.7|206157.7|206223.9|206133.9|10
1739187020000|2025-02-10 11:30:20|206240.6|206150.6|206254.6|206164.6|206254.6|206164.6|206240.6|206150.6|3
1739187030000|2025-02-10 11:30:30|206251.3|206161.3|206250.9|206160.9|206254.7|206164.7|206245.6|206155.6|4
1739187040000|2025-02-10 11:30:40|206254.3|206164.3|206290.1|206200.1|206294.1|206204.1|206254.3|206164.3|15
1739187050000|2025-02-10 11:30:50|206286.5|206196.5|206297.1|206207.1|206299.8|206209.8|206285.4|206195.4|6
1739187060000|2025-02-10 11:31:00|206294.1|206204.1|206297.4|206207.4|206297.4|206207.4|206294.1|206204.1|7
1739187070000|2025-02-10 11:31:10|206303.3|206213.3|206335.9|206245.9|206335.9|206245.9|206303.3|206213.3|2
1739187080000|2025-02-10 11:31:20|206341.1|206251.1|206345.7|206255.7|206351.5|206261.5|206341.1|206251.1|9
1739187090000|2025-02-10 11:31:30|206340.2|206250.2|206358.4|206268.4|206362.2|206272.2|206340.2|206250.2|7
1739187100000|2025-02-10 11:31:40|206361.7|206271.7|206361.7|206271.7|206361.7|206271.7|206361.7|206271.7|1
1739187120000|2025-02-10 11:32:00|206363.8|206273.8|206368.9|206278.9|206368.9|206278.9|206363.8|206273.8|3
1739187130000|2025-02-10 11:32:10|206366.5|206276.5|206362.9|206272.9|206366.5|206276.5|206362.9|206272.9|3
1739187140000|2025-02-10 11:32:20|206364.7|206274.7|206367.2|206277.2|206369.6|206279.6|206362.9|206272.9|5
1739187150000|2025-02-10 11:32:30|206369.6|206279.6|206361.1|206271.1|206369.6|206279.6|206358.6|206268.6|7
1739187160000|2025-02-10 11:32:40|206358.8|206268.8|206329.6|206239.6|206360|206270|206329.6|206239.6|9
1739187170000|2025-02-10 11:32:50|206326.5|206236.5|206292.9|206202.9|206326.5|206236.5|206292.7|206202.7|7
1739187180000|2025-02-10 11:33:00|206287.7|206197.7|206212|206122|206287.7|206197.7|206209.6|206119.6|8
1739187200000|2025-02-10 11:33:20|206208.6|206118.6|206211.2|206121.2|206211.2|206121.2|206208.6|206118.6|2
1739187210000|2025-02-10 11:33:30|206202.8|206112.8|206164.3|206074.3|206202.8|206112.8|206157.8|206067.8|4
1739187220000|2025-02-10 11:33:40|206161.2|206071.2|206153.3|206063.3|206164.7|206074.7|206153.3|206063.3|9
1739187230000|2025-02-10 11:33:50|206156.4|206066.4|206133.2|206043.2|206157.9|206067.9|206104.7|206014.7|6
1739187240000|2025-02-10 11:34:00|206129.2|206039.2|206132.3|206042.3|206132.3|206042.3|206122.5|206032.5|8
1739187250000|2025-02-10 11:34:10|206135.6|206045.6|206135.6|206045.6|206141.7|206051.7|206135.6|206045.6|10
1739187260000|2025-02-10 11:34:20|206127.6|206037.6|206134.7|206044.7|206134.7|206044.7|206127.6|206037.6|9
1739187270000|2025-02-10 11:34:30|206135.5|206045.5|206175.8|206085.8|206175.8|206085.8|206135.5|206045.5|9
1739187280000|2025-02-10 11:34:40|206174.1|206084.1|206174.9|206084.9|206179.5|206089.5|206173.5|206083.5|7
1739187290000|2025-02-10 11:34:50|206177.5|206087.5|206179.3|206089.3|206181.3|206091.3|206177.5|206087.5|5
1739187310000|2025-02-10 11:35:10|206179.1|206089.1|206197.6|206107.6|206197.6|206107.6|206176.4|206086.4|5
1739187320000|2025-02-10 11:35:20|206193.3|206103.3|206202.3|206112.3|206202.3|206112.3|206193.3|206103.3|3
1739187330000|2025-02-10 11:35:30|206203.5|206113.5|206231.9|206141.9|206231.9|206141.9|206202.3|206112.3|7
1739187350000|2025-02-10 11:35:50|206232|206142|206221.7|206131.7|206232|206142|206221.7|206131.7|3
1739187360000|2025-02-10 11:36:00|206220.5|206130.5|206221.2|206131.2|206221.2|206131.2|206213.7|206123.7|7
1739187370000|2025-02-10 11:36:10|206222.1|206132.1|206222.1|206132.1|206222.1|206132.1|206222.1|206132.1|1
1739187380000|2025-02-10 11:36:20|206222.7|206132.7|206238.1|206148.1|206239.2|206149.2|206222.7|206132.7|14
1739187390000|2025-02-10 11:36:30|206239.4|206149.4|206237|206147|206247.9|206157.9|206237|206147|7
1739187400000|2025-02-10 11:36:40|206240.1|206150.1|206241.1|206151.1|206241.1|206151.1|206240.1|206150.1|2
1739187410000|2025-02-10 11:36:50|206238.2|206148.2|206239.6|206149.6|206239.6|206149.6|206235.9|206145.9|4
1739187420000|2025-02-10 11:37:00|206241.1|206151.1|206241.1|206151.1|206241.1|206151.1|206240.9|206150.9|3
1739187430000|2025-02-10 11:37:10|206240.9|206150.9|206234.1|206144.1|206240.9|206150.9|206233.4|206143.4|7
1739187440000|2025-02-10 11:37:20|206233.5|206143.5|206234.1|206144.1|206234.1|206144.1|206233.5|206143.5|2
1739187450000|2025-02-10 11:37:30|206233.4|206143.4|206232.7|206142.7|206233.4|206143.4|206229|206139|4
1739187460000|2025-02-10 11:37:40|206233.4|206143.4|206243.4|206153.4|206249.3|206159.3|206233.4|206143.4|8
1739187470000|2025-02-10 11:37:50|206243.3|206153.3|206243.3|206153.3|206243.3|206153.3|206243.3|206153.3|1
1739187480000|2025-02-10 11:38:00|206239.8|206149.8|206233.2|206143.2|206243.4|206153.4|206229.7|206139.7|7
1739187490000|2025-02-10 11:38:10|206227.6|206137.6|206231.4|206141.4|206231.4|206141.4|206227.6|206137.6|2
1739187500000|2025-02-10 11:38:20|206232.3|206142.3|206232.3|206142.3|206232.3|206142.3|206232.3|206142.3|1
1739187510000|2025-02-10 11:38:30|206236.1|206146.1|206274.2|206184.2|206274.2|206184.2|206236.1|206146.1|9
1739187520000|2025-02-10 11:38:40|206266.1|206176.1|206266.2|206176.2|206280|206190|206265.6|206175.6|9
1739187530000|2025-02-10 11:38:50|206265.9|206175.9|206262.3|206172.3|206265.9|206175.9|206261.6|206171.6|3
1739187560000|2025-02-10 11:39:20|206263.1|206173.1|206263.1|206173.1|206263.1|206173.1|206263.1|206173.1|1
1739187580000|2025-02-10 11:39:40|206274.9|206184.9|206250.6|206160.6|206274.9|206184.9|206245.2|206155.2|10
1739187590000|2025-02-10 11:39:50|206247.3|206157.3|206245.7|206155.7|206247.3|206157.3|206238.9|206148.9|8
1739187600000|2025-02-10 11:40:00|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|1
1739187620000|2025-02-10 11:40:20|206245|206155|206252.4|206162.4|206252.4|206162.4|206245|206155|6
1739187630000|2025-02-10 11:40:30|206250.7|206160.7|206249.3|206159.3|206252.4|206162.4|206247.6|206157.6|21
1739187640000|2025-02-10 11:40:40|206247.6|206157.6|206247.6|206157.6|206249.3|206159.3|206247.6|206157.6|7
1739187650000|2025-02-10 11:40:50|206242|206152|206246.1|206156.1|206252.4|206162.4|206240.6|206150.6|12
1739187660000|2025-02-10 11:41:00|206250.5|206160.5|206292.3|206202.3|206293.4|206203.4|206250|206160|10
1739187670000|2025-02-10 11:41:10|206296.6|206206.6|206286.2|206196.2|206296.6|206206.6|206278.5|206188.5|5
1739187680000|2025-02-10 11:41:20|206275.8|206185.8|206272.8|206182.8|206275.8|206185.8|206272.8|206182.8|2
1739187690000|2025-02-10 11:41:30|206271.1|206181.1|206285.3|206195.3|206286.8|206196.8|206271.1|206181.1|6
1739187700000|2025-02-10 11:41:40|206285.2|206195.2|206285.1|206195.1|206286.1|206196.1|206280|206190|11
1739187710000|2025-02-10 11:41:50|206283.6|206193.6|206286.8|206196.8|206290|206200|206283.6|206193.6|5
1739187720000|2025-02-10 11:42:00|206284.3|206194.3|206289.7|206199.7|206290.2|206200.2|206284.3|206194.3|13
1739187730000|2025-02-10 11:42:10|206287.7|206197.7|206290.3|206200.3|206290.3|206200.3|206287.7|206197.7|5
1739187740000|2025-02-10 11:42:20|206287.3|206197.3|206284.4|206194.4|206287.3|206197.3|206279.6|206189.6|6
1739187750000|2025-02-10 11:42:30|206275.5|206185.5|206273.5|206183.5|206277.7|206187.7|206273.5|206183.5|3
1739187760000|2025-02-10 11:42:40|206278.3|206188.3|206278.3|206188.3|206278.3|206188.3|206278.3|206188.3|1
1739187770000|2025-02-10 11:42:50|206284|206194|206282.6|206192.6|206286.5|206196.5|206278.9|206188.9|15
1739187780000|2025-02-10 11:43:00|206279.1|206189.1|206282|206192|206282|206192|206277.6|206187.6|4
1739187790000|2025-02-10 11:43:10|206280.8|206190.8|206295.5|206205.5|206295.5|206205.5|206280.8|206190.8|11
1739187800000|2025-02-10 11:43:20|206289.6|206199.6|206352|206262|206360.7|206270.7|206289.5|206199.5|17
1739187820000|2025-02-10 11:43:40|206346.8|206256.8|206299.9|206209.9|206346.8|206256.8|206297.4|206207.4|6
1739187830000|2025-02-10 11:43:50|206302.9|206212.9|206302.9|206212.9|206302.9|206212.9|206299.9|206209.9|5
1739187840000|2025-02-10 11:44:00|206299.7|206209.7|206287.7|206197.7|206299.7|206209.7|206287.7|206197.7|2
1739187850000|2025-02-10 11:44:10|206284.3|206194.3|206282.3|206192.3|206288.9|206198.9|206282.3|206192.3|4
1739187860000|2025-02-10 11:44:20|206288.5|206198.5|206288.5|206198.5|206288.5|206198.5|206288.5|206198.5|1
1739187870000|2025-02-10 11:44:30|206285.2|206195.2|206288.4|206198.4|206288.4|206198.4|206282.8|206192.8|4
1739187880000|2025-02-10 11:44:40|206284.9|206194.9|206288.9|206198.9|206288.9|206198.9|206284.9|206194.9|2
1739187890000|2025-02-10 11:44:50|206282.9|206192.9|206307.6|206217.6|206310.4|206220.4|206282.9|206192.9|4
1739187900000|2025-02-10 11:45:00|206308.4|206218.4|206309.4|206219.4|206309.4|206219.4|206304.2|206214.2|8
1739187910000|2025-02-10 11:45:10|206340.4|206250.4|206363.3|206273.3|206363.3|206273.3|206340.4|206250.4|14
1739187920000|2025-02-10 11:45:20|206368.1|206278.1|206366.8|206276.8|206370.2|206280.2|206365.1|206275.1|9
1739187930000|2025-02-10 11:45:30|206363.6|206273.6|206347.4|206257.4|206367.6|206277.6|206347.4|206257.4|9
1739187940000|2025-02-10 11:45:40|206342.5|206252.5|206337.8|206247.8|206345.9|206255.9|206337.8|206247.8|4
1739187950000|2025-02-10 11:45:50|206341|206251|206341|206251|206341|206251|206341|206251|1
1739187990000|2025-02-10 11:46:30|206345|206255|206345|206255|206345|206255|206345|206255|1
1739188010000|2025-02-10 11:46:50|206339.2|206249.2|206339.2|206249.2|206339.2|206249.2|206339.2|206249.2|1
1739188030000|2025-02-10 11:47:10|206342.6|206252.6|206338|206248|206343.2|206253.2|206338|206248|3
1739188040000|2025-02-10 11:47:20|206341.1|206251.1|206339.3|206249.3|206341.1|206251.1|206335.6|206245.6|5
1739188050000|2025-02-10 11:47:30|206336|206246|206340|206250|206340|206250|206336|206246|2
1739188060000|2025-02-10 11:47:40|206335.8|206245.8|206339.1|206249.1|206339.4|206249.4|206335.8|206245.8|3
1739188080000|2025-02-10 11:48:00|206342.2|206252.2|206338.6|206248.6|206342.2|206252.2|206336.7|206246.7|4
1739188110000|2025-02-10 11:48:30|206334.1|206244.1|206345.7|206255.7|206345.7|206255.7|206334.1|206244.1|3
1739188120000|2025-02-10 11:48:40|206338.5|206248.5|206341|206251|206346.1|206256.1|206337|206247|5
1739188130000|2025-02-10 11:48:50|206337.9|206247.9|206342.4|206252.4|206342.4|206252.4|206335.8|206245.8|5
1739188140000|2025-02-10 11:49:00|206340.9|206250.9|206289.8|206199.8|206340.9|206250.9|206284.4|206194.4|7
1739188150000|2025-02-10 11:49:10|206292.4|206202.4|206291.5|206201.5|206292.4|206202.4|206290|206200|5
1739188160000|2025-02-10 11:49:20|206295.1|206205.1|206290.4|206200.4|206295.9|206205.9|206290.3|206200.3|12
1739188170000|2025-02-10 11:49:30|206290.7|206200.7|206294.5|206204.5|206304.4|206214.4|206289.8|206199.8|7
1739188180000|2025-02-10 11:49:40|206285.5|206195.5|206298.1|206208.1|206298.1|206208.1|206285.5|206195.5|5
1739188190000|2025-02-10 11:49:50|206297.4|206207.4|206298|206208|206298.4|206208.4|206297.4|206207.4|6
1739188200000|2025-02-10 11:50:00|206298.4|206208.4|206295.2|206205.2|206298.4|206208.4|206290.6|206200.6|5
1739188210000|2025-02-10 11:50:10|206294.9|206204.9|206293.3|206203.3|206294.9|206204.9|206285.2|206195.2|4
1739188220000|2025-02-10 11:50:20|206293|206203|206293.3|206203.3|206293.3|206203.3|206293|206203|2
1739188230000|2025-02-10 11:50:30|206293|206203|206292.9|206202.9|206293|206203|206292.9|206202.9|2
1739188240000|2025-02-10 11:50:40|206284.9|206194.9|206292.9|206202.9|206292.9|206202.9|206284.2|206194.2|4
1739188250000|2025-02-10 11:50:50|206293.2|206203.2|206321|206231|206321|206231|206292.1|206202.1|6
1739188260000|2025-02-10 11:51:00|206325.3|206235.3|206320.9|206230.9|206328.8|206238.8|206316|206226|9
1739188270000|2025-02-10 11:51:10|206324.7|206234.7|206330.4|206240.4|206331.4|206241.4|206317.3|206227.3|7
1739188280000|2025-02-10 11:51:20|206327.2|206237.2|206319.9|206229.9|206330.7|206240.7|206319.9|206229.9|5
1739188290000|2025-02-10 11:51:30|206323.1|206233.1|206323.1|206233.1|206323.1|206233.1|206323.1|206233.1|1
1739188300000|2025-02-10 11:51:40|206322.3|206232.3|206323.1|206233.1|206323.1|206233.1|206322.3|206232.3|4
1739188310000|2025-02-10 11:51:50|206322.3|206232.3|206330.5|206240.5|206332.3|206242.3|206322.3|206232.3|4
1739188320000|2025-02-10 11:52:00|206332.2|206242.2|206341.9|206251.9|206341.9|206251.9|206332.2|206242.2|2
1739188340000|2025-02-10 11:52:20|206334.8|206244.8|206332.8|206242.8|206334.8|206244.8|206332.8|206242.8|2
1739188360000|2025-02-10 11:52:40|206338.6|206248.6|206340.6|206250.6|206344.8|206254.8|206338.6|206248.6|4
1739188370000|2025-02-10 11:52:50|206334.7|206244.7|206352.4|206262.4|206352.4|206262.4|206334.7|206244.7|6
1739188380000|2025-02-10 11:53:00|206348.4|206258.4|206339.7|206249.7|206348.4|206258.4|206339.7|206249.7|2
1739188390000|2025-02-10 11:53:10|206335.4|206245.4|206343.8|206253.8|206343.8|206253.8|206335.4|206245.4|5
1739188400000|2025-02-10 11:53:20|206341.1|206251.1|206343.8|206253.8|206343.8|206253.8|206341.1|206251.1|2
1739188410000|2025-02-10 11:53:30|206346|206256|206356.9|206266.9|206356.9|206266.9|206346|206256|7
1739188430000|2025-02-10 11:53:50|206362|206272|206354.9|206264.9|206362|206272|206354.9|206264.9|5
1739188440000|2025-02-10 11:54:00|206357.3|206267.3|206350.4|206260.4|206357.3|206267.3|206345.8|206255.8|6
1739188450000|2025-02-10 11:54:10|206344.3|206254.3|206347.7|206257.7|206349.6|206259.6|206333|206243|10
1739188460000|2025-02-10 11:54:20|206346.9|206256.9|206349.9|206259.9|206349.9|206259.9|206346.9|206256.9|5
1739188480000|2025-02-10 11:54:40|206353.4|206263.4|206370.8|206280.8|206377.7|206287.7|206353.4|206263.4|4
1739188490000|2025-02-10 11:54:50|206372.8|206282.8|206372.8|206282.8|206372.8|206282.8|206370.8|206280.8|3
1739188500000|2025-02-10 11:55:00|206370.8|206280.8|206379.2|206289.2|206381.8|206291.8|206370.8|206280.8|12
1739188510000|2025-02-10 11:55:10|206355.6|206305.6|206355.8|206305.8|206355.8|206305.8|206353.7|206303.7|3
1739188520000|2025-02-10 11:55:20|206354|206304|206328.2|206278.2|206354|206304|206328.2|206278.2|9
1739188530000|2025-02-10 11:55:30|206330.5|206280.5|206330|206280|206330.5|206280.5|206328|206278|3
1739188540000|2025-02-10 11:55:40|206328.3|206278.3|206329.8|206279.8|206330|206280|206328.3|206278.3|3
1739188550000|2025-02-10 11:55:50|206326.4|206276.4|206329.6|206279.6|206329.6|206279.6|206321.4|206271.4|8
1739188560000|2025-02-10 11:56:00|206331.4|206281.4|206331.4|206281.4|206331.4|206281.4|206331.4|206281.4|1
1739188570000|2025-02-10 11:56:10|206333|206283|206331.4|206281.4|206333|206283|206331.4|206281.4|2
1739188580000|2025-02-10 11:56:20|206332.9|206282.9|206331.2|206281.2|206332.9|206282.9|206329.4|206279.4|4
1739188600000|2025-02-10 11:56:40|206329.2|206279.2|206329.2|206279.2|206329.2|206279.2|206329.2|206279.2|1
1739188620000|2025-02-10 11:57:00|206330.9|206280.9|206330.9|206280.9|206330.9|206280.9|206330.9|206280.9|1
1739188640000|2025-02-10 11:57:20|206327.9|206277.9|206315|206265|206327.9|206277.9|206311.7|206261.7|6
1739188650000|2025-02-10 11:57:30|206312.5|206262.5|206317.6|206267.6|206317.6|206267.6|206312.5|206262.5|4
1739188660000|2025-02-10 11:57:40|206315.6|206265.6|206303.7|206253.7|206315.6|206265.6|206300.4|206250.4|3
1739188670000|2025-02-10 11:57:50|206305.7|206255.7|206307.5|206257.5|206307.5|206257.5|206305.7|206255.7|2
1739188680000|2025-02-10 11:58:00|206305.7|206255.7|206307|206257|206309.6|206259.6|206304.5|206254.5|13
1739188690000|2025-02-10 11:58:10|206299.7|206249.7|206306.1|206256.1|206307|206257|206299.7|206249.7|10
1739188700000|2025-02-10 11:58:20|206307.8|206257.8|206307.8|206257.8|206307.8|206257.8|206307.8|206257.8|1
1739188710000|2025-02-10 11:58:30|206305.9|206255.9|206307.1|206257.1|206307.1|206257.1|206304.5|206254.5|4
1739188720000|2025-02-10 11:58:40|206308.9|206258.9|206338.3|206288.3|206346.1|206296.1|206308.9|206258.9|4
1739188730000|2025-02-10 11:58:50|206338.4|206288.4|206337.2|206287.2|206338.4|206288.4|206334.7|206284.7|3
1739188740000|2025-02-10 11:59:00|206334|206284|206350.7|206260.7|206350.7|206284|206334|206259|3
1739188750000|2025-02-10 11:59:10|206348.8|206258.8|206359.4|206269.4|206359.4|206269.4|206348.8|206258.8|4
1739188760000|2025-02-10 11:59:20|206355.4|206265.4|206359.2|206269.2|206359.2|206269.2|206355.2|206265.2|6
1739188770000|2025-02-10 11:59:30|206355.4|206265.4|206332.6|206282.6|206359.5|206287.2|206332.6|206263.6|12
1739188780000|2025-02-10 11:59:40|206335.8|206285.8|206335|206285|206338.7|206288.7|206332.6|206282.6|9
1739188790000|2025-02-10 11:59:50|206339.2|206289.2|206332|206282|206339.2|206289.2|206332|206282|5
1739188800000|2025-02-10 12:00:00|206333.9|206283.9|206306|206256|206333.9|206283.9|206297.9|206247.9|12
1739188810000|2025-02-10 12:00:10|206310.3|206260.3|206304|206254|206310.4|206260.4|206304|206254|9
1739188820000|2025-02-10 12:00:20|206301.5|206251.5|206274.1|206224.1|206306.5|206256.5|206272.3|206222.3|7
1739188830000|2025-02-10 12:00:30|206275.9|206225.9|206300.7|206210.7|206315.8|206236.4|206275.9|206210.7|16
1739188840000|2025-02-10 12:00:40|206278.5|206228.5|206280.4|206230.4|206287.6|206237.6|206278.5|206228.5|8
1739188850000|2025-02-10 12:00:50|206278.7|206228.7|206275.5|206225.5|206278.7|206228.7|206275.5|206225.5|5
1739188860000|2025-02-10 12:01:00|206277.4|206227.4|206277.8|206227.8|206283.6|206233.6|206275.7|206225.7|8
1739188870000|2025-02-10 12:01:10|206279.5|206229.5|206277.2|206227.2|206283.1|206233.1|206274.5|206224.5|9
1739188880000|2025-02-10 12:01:20|206278.7|206228.7|206275.3|206225.3|206278.7|206228.7|206275.3|206225.3|6
1739188890000|2025-02-10 12:01:30|206277.3|206227.3|206279.3|206229.3|206279.3|206229.3|206277.3|206227.3|2
1739188900000|2025-02-10 12:01:40|206281.3|206231.3|206316.2|206226.2|206318.3|206231.3|206281.3|206224.6|8
1739188910000|2025-02-10 12:01:50|206319.7|206229.7|206331.4|206241.4|206333|206243|206319.7|206229.7|19
1739188920000|2025-02-10 12:02:00|206333.2|206243.2|206312.2|206262.2|206333.2|206264|206307.4|206238.4|13
1739188930000|2025-02-10 12:02:10|206314.5|206264.5|206310.9|206260.9|206340.3|206264.5|206310.9|206241.2|13
1739188940000|2025-02-10 12:02:20|206312.6|206262.6|206316.5|206266.5|206316.8|206266.8|206309.7|206259.7|20
1739188950000|2025-02-10 12:02:30|206314.6|206264.6|206310.1|206260.1|206314.6|206264.6|206310.1|206260.1|4
1739188960000|2025-02-10 12:02:40|206312.3|206262.3|206311.7|206261.7|206316.9|206266.9|206309.6|206259.6|13
1739188970000|2025-02-10 12:02:50|206308.6|206258.6|206312.3|206262.3|206316.5|206266.5|206306.5|206256.5|19
1739188980000|2025-02-10 12:03:00|206316.5|206266.5|206315.2|206265.2|206316.5|206266.5|206309.5|206259.5|20
1739188990000|2025-02-10 12:03:10|206311|206261|206309.9|206259.9|206314.8|206264.8|206309.1|206259.1|12
1739189000000|2025-02-10 12:03:20|206311.7|206261.7|206278|206228|206314|206264|206270.2|206220.2|11
1739189030000|2025-02-10 12:03:50|206280|206230|206277.3|206227.3|206280|206230|206270.1|206220.1|4
1739189040000|2025-02-10 12:04:00|206279.6|206229.6|206294.9|206244.9|206294.9|206244.9|206279.6|206229.6|14
1739189050000|2025-02-10 12:04:10|206296.2|206246.2|206316|206266|206344.8|206272.2|206294.9|206244.9|14
1739189060000|2025-02-10 12:04:20|206314|206264|206312.2|206262.2|206318.1|206268.1|206310.1|206260.1|17
1739189070000|2025-02-10 12:04:30|206310.4|206260.4|206296.8|206246.8|206310.4|206260.4|206290.3|206240.3|15
1739189080000|2025-02-10 12:04:40|206298.5|206248.5|206296.9|206246.9|206298.7|206248.7|206295.9|206245.9|5
1739189090000|2025-02-10 12:04:50|206298.7|206248.7|206312|206262|206312|206262|206298.7|206248.7|6
1739189100000|2025-02-10 12:05:00|206314.1|206264.1|206315.4|206265.4|206315.4|206265.4|206312|206262|4
1739189110000|2025-02-10 12:05:10|206313.8|206263.8|206313.5|206263.5|206313.8|206263.8|206309.7|206259.7|5
1739189120000|2025-02-10 12:05:20|206311.7|206261.7|206333.7|206243.7|206333.7|206267.8|206311.7|206240.8|9
1739189130000|2025-02-10 12:05:30|206335.1|206245.1|206309.5|206259.5|206335.1|206262.1|206309|206244.3|6
1739189140000|2025-02-10 12:05:40|206308.8|206258.8|206310.7|206260.7|206310.7|206260.7|206308.8|206258.8|4
1739189150000|2025-02-10 12:05:50|206308.9|206258.9|206351.3|206261.3|206351.3|206261.3|206307.7|206257.7|9
1739189160000|2025-02-10 12:06:00|206357.3|206267.3|206357.2|206267.2|206359.1|206269.1|206353.9|206263.9|7
1739189170000|2025-02-10 12:06:10|206354.2|206264.2|206357.2|206267.2|206357.2|206267.2|206354.2|206264.2|2
1739189180000|2025-02-10 12:06:20|206353.9|206263.9|206357.2|206267.2|206357.2|206267.2|206353.9|206263.9|2
1739189190000|2025-02-10 12:06:30|206353.7|206263.7|206355.4|206305.4|206373.5|206306.2|206353.7|206263.7|10
1739189200000|2025-02-10 12:06:40|206356.4|206306.4|206353.6|206303.6|206356.4|206306.4|206353.6|206303.6|3
1739189210000|2025-02-10 12:06:50|206354.7|206304.7|206348|206298|206356.5|206306.5|206348|206298|6
1739189220000|2025-02-10 12:07:00|206344.4|206294.4|206347.9|206257.9|206349.8|206294.4|206344.4|206257.7|5
1739189230000|2025-02-10 12:07:10|206344.9|206254.9|206332.3|206242.3|206344.9|206254.9|206327.5|206237.5|4
1739189240000|2025-02-10 12:07:20|206330.6|206240.6|206331.7|206241.7|206334|206244|206330.6|206240.6|6
1739189250000|2025-02-10 12:07:30|206329.7|206239.7|206318.3|206268.3|206331.5|206268.3|206318.3|206237.4|9
1739189260000|2025-02-10 12:07:40|206319.5|206269.5|206337.9|206247.9|206337.9|206272.1|206315.6|206245.9|11
1739189270000|2025-02-10 12:07:50|206339.7|206249.7|206340.1|206290.1|206351.2|206294.3|206321.2|206247.7|15
1739189280000|2025-02-10 12:08:00|206339.5|206289.5|206356.4|206306.4|206358.8|206308.8|206338.8|206288.8|20
1739189290000|2025-02-10 12:08:10|206354.5|206304.5|206362.9|206272.9|206366.3|206304.5|206340.3|206271.3|12
1739189300000|2025-02-10 12:08:20|206363.2|206273.2|206362|206272|206368|206278|206359.7|206269.7|18
1739189310000|2025-02-10 12:08:30|206366.3|206276.3|206366.5|206276.5|206370.2|206280.2|206361.1|206271.1|21
1739189320000|2025-02-10 12:08:40|206368.5|206278.5|206361.7|206271.7|206371.1|206281.1|206361.7|206271.7|19
1739189330000|2025-02-10 12:08:50|206366.4|206276.4|206361.1|206271.1|206369.1|206279.1|206360.5|206270.5|24
1739189340000|2025-02-10 12:09:00|206361.6|206271.6|206367.5|206277.5|206370.3|206280.3|206361.6|206271.6|18
1739189350000|2025-02-10 12:09:10|206369.1|206279.1|206363|206273|206369.1|206279.1|206363|206273|7
1739189360000|2025-02-10 12:09:20|206364.8|206274.8|206349.2|206299.2|206369.5|206300.1|206347.9|206274.4|18
1739189370000|2025-02-10 12:09:30|206347.1|206297.1|206349.3|206299.3|206350.9|206300.9|206347.1|206297.1|4
1739189380000|2025-02-10 12:09:40|206350.6|206300.6|206350.7|206300.7|206355.2|206305.2|206349.3|206299.3|13
1739189390000|2025-02-10 12:09:50|206349.3|206299.3|206350.2|206300.2|206351.2|206301.2|206345.3|206295.3|15
1739189400000|2025-02-10 12:10:00|206348.9|206298.9|206350.4|206300.4|206351.5|206301.5|206345.2|206295.2|10
1739189410000|2025-02-10 12:10:10|206344.2|206294.2|206293.4|206243.4|206346.4|206296.4|206292.1|206242.1|21
1739189420000|2025-02-10 12:10:20|206292.1|206242.1|206238.9|206188.9|206292.1|206242.1|206230.5|206180.5|9
1739189430000|2025-02-10 12:10:30|206240.6|206190.6|206240.2|206190.2|206242.7|206192.7|206239.1|206189.1|7
1739189440000|2025-02-10 12:10:40|206238.3|206188.3|206249.7|206159.7|206267.4|206192.2|206238.3|206159.7|9
1739189450000|2025-02-10 12:10:50|206247.6|206157.6|206248.1|206158.1|206249.5|206159.5|206245.5|206155.5|6
1739189460000|2025-02-10 12:11:00|206245.1|206155.1|206249.5|206159.5|206249.5|206159.5|206243.6|206153.6|10
1739189470000|2025-02-10 12:11:10|206247.3|206157.3|206247.5|206157.5|206249.5|206159.5|206244.7|206154.7|9
1739189480000|2025-02-10 12:11:20|206249.4|206159.4|206246.7|206156.7|206249.7|206159.7|206243.9|206153.9|8
1739189490000|2025-02-10 12:11:30|206249|206159|206250.5|206160.5|206252|206162|206243.9|206153.9|14
1739189500000|2025-02-10 12:11:40|206248.8|206158.8|206265.1|206175.1|206265.1|206175.1|206245.5|206155.5|14
1739189510000|2025-02-10 12:11:50|206266.7|206176.7|206264.4|206174.4|206266.7|206198.3|206230.8|206165.3|18
1739189520000|2025-02-10 12:12:00|206261|206171|206284.7|206194.7|206291.1|206216.8|206261|206171|14
1739189530000|2025-02-10 12:12:10|206287.7|206197.7|206284|206194|206293.6|206221.1|206265.3|206194|12
1739189540000|2025-02-10 12:12:20|206287.2|206197.2|206287.2|206197.2|206288.9|206198.9|206285.2|206195.2|7
1739189550000|2025-02-10 12:12:30|206288.6|206198.6|206267.5|206217.5|206291.3|206219.2|206267.5|206198.6|5
1739189560000|2025-02-10 12:12:40|206263.6|206213.6|206267.3|206217.3|206268.3|206218.3|206263.6|206213.6|6
1739189570000|2025-02-10 12:12:50|206263.9|206213.9|206285.2|206195.2|206285.2|206218.6|206255.9|206191.2|13
1739189580000|2025-02-10 12:13:00|206288.1|206198.1|206268.9|206218.9|206288.1|206219.9|206266.7|206198.1|5
1739189590000|2025-02-10 12:13:10|206267|206217|206267|206217|206267|206217|206267|206217|1
1739189600000|2025-02-10 12:13:20|206268.9|206218.9|206268.9|206218.9|206268.9|206218.9|206268.9|206218.9|1
1739189610000|2025-02-10 12:13:30|206270.9|206220.9|206273.9|206223.9|206276.8|206226.8|206267.4|206217.4|7
1739189620000|2025-02-10 12:13:40|206276.7|206226.7|206272.1|206222.1|206282.1|206232.1|206264.9|206214.9|14
1739189630000|2025-02-10 12:13:50|206275.2|206225.2|206277.3|206227.3|206277.3|206227.3|206275.2|206225.2|2
1739189640000|2025-02-10 12:14:00|206278.6|206228.6|206299.7|206249.7|206311.5|206249.7|206273.1|206219.5|15
1739189650000|2025-02-10 12:14:10|206303.1|206253.1|206284.5|206234.5|206303.1|206253.1|206280.2|206230.2|12
1739189660000|2025-02-10 12:14:20|206279.1|206229.1|206273.1|206223.1|206299.2|206229.1|206273.1|206206.5|9
1739189670000|2025-02-10 12:14:30|206276.4|206226.4|206272.4|206222.4|206276.4|206226.4|206268.9|206218.9|12
1739189680000|2025-02-10 12:14:40|206274|206224|206273.7|206223.7|206279.7|206229.7|206269|206219|17
1739189690000|2025-02-10 12:14:50|206273.2|206223.2|206261.8|206211.8|206274.1|206224.1|206253.9|206203.9|12
1739189700000|2025-02-10 12:15:00|206261.7|206211.7|206257|206207|206262.3|206212.3|206257|206207|10
1739189710000|2025-02-10 12:15:10|206258.2|206208.2|206275.9|206225.9|206279.7|206229.7|206258.2|206208.2|10
1739189720000|2025-02-10 12:15:20|206277.2|206227.2|206256.9|206206.9|206277.2|206227.2|206256.9|206206.9|14
1739189730000|2025-02-10 12:15:30|206257.9|206207.9|206239.2|206189.2|206262.7|206212.7|206232|206182|15
1739189740000|2025-02-10 12:15:40|206234.1|206184.1|206236.6|206186.6|206239.5|206189.5|206232.2|206182.2|9
1739189750000|2025-02-10 12:15:50|206235.7|206185.7|206236.7|206186.7|206238.6|206188.6|206233.1|206183.1|8
1739189760000|2025-02-10 12:16:00|206239.4|206189.4|206237.1|206187.1|206241|206191|206237.1|206187.1|4
1739189770000|2025-02-10 12:16:10|206236.1|206186.1|206236.1|206186.1|206236.1|206186.1|206236.1|206186.1|1
1739189780000|2025-02-10 12:16:20|206235.1|206185.1|206236.2|206186.2|206236.2|206186.2|206235.1|206185.1|2
1739189790000|2025-02-10 12:16:30|206234.5|206184.5|206240.8|206190.8|206241.6|206191.6|206234.5|206184.5|7
1739189800000|2025-02-10 12:16:40|206239.4|206189.4|206241.8|206191.8|206241.8|206191.8|206239.4|206189.4|3
1739189810000|2025-02-10 12:16:50|206240.3|206190.3|206235.5|206185.5|206243.1|206193.1|206231|206181|9
1739189820000|2025-02-10 12:17:00|206233.8|206183.8|206235.9|206185.9|206235.9|206185.9|206233.2|206183.2|3
1739189830000|2025-02-10 12:17:10|206237.2|206187.2|206244.9|206194.9|206244.9|206194.9|206237.2|206187.2|12
1739189840000|2025-02-10 12:17:20|206253.1|206203.1|206277.6|206187.6|206282|206207.5|206252.7|206184.2|19
1739189850000|2025-02-10 12:17:30|206277.9|206187.9|206267.8|206177.8|206277.9|206197.8|206245.5|206173.2|9
1739189860000|2025-02-10 12:17:40|206261.6|206171.6|206248.4|206158.4|206261.6|206171.6|206245.4|206155.4|7
1739189870000|2025-02-10 12:17:50|206244.1|206154.1|206248.2|206158.2|206248.2|206158.2|206244.1|206154.1|2
1739189880000|2025-02-10 12:18:00|206250.1|206160.1|206275.4|206185.4|206291.6|206213.7|206250.1|206160.1|11
1739189890000|2025-02-10 12:18:10|206276.8|206186.8|206273.3|206183.3|206276.8|206186.8|206266.9|206176.9|6
1739189900000|2025-02-10 12:18:20|206272.4|206182.4|206273.3|206183.3|206273.3|206183.3|206272.4|206182.4|2
1739189910000|2025-02-10 12:18:30|206267.6|206177.6|206254.4|206164.4|206272.2|206182.2|206250.1|206160.1|5
1739189920000|2025-02-10 12:18:40|206253.5|206163.5|206253.5|206163.5|206253.5|206163.5|206253.5|206163.5|1
1739189940000|2025-02-10 12:19:00|206249.2|206159.2|206249.2|206159.2|206249.2|206159.2|206249.2|206159.2|1
1739189950000|2025-02-10 12:19:10|206242.4|206152.4|206249.2|206159.2|206249.9|206159.9|206242.1|206152.1|8
1739189960000|2025-02-10 12:19:20|206242.5|206152.5|206250.8|206160.8|206250.8|206160.8|206242.5|206152.5|3
1739189970000|2025-02-10 12:19:30|206256.4|206166.4|206263.4|206173.4|206268.5|206178.5|206252.6|206162.6|7
1739189980000|2025-02-10 12:19:40|206265.1|206175.1|206259.7|206169.7|206265.1|206175.1|206252.6|206162.6|14
1739189990000|2025-02-10 12:19:50|206264.9|206174.9|206236.6|206186.6|206264.9|206189.6|206236.6|206165.9|7
1739190000000|2025-02-10 12:20:00|206240|206190|206226.7|206176.7|206240|206190|206221.4|206171.4|11
1739190010000|2025-02-10 12:20:10|206224.9|206174.9|206224.8|206174.8|206224.9|206174.9|206222.8|206172.8|3
1739190020000|2025-02-10 12:20:20|206229.2|206179.2|206229.3|206179.3|206229.3|206179.3|206220.9|206170.9|7
1739190030000|2025-02-10 12:20:30|206227.3|206177.3|206228.2|206178.2|206228.2|206178.2|206220.6|206170.6|4
1739190050000|2025-02-10 12:20:50|206226|206176|206228.6|206178.6|206228.6|206178.6|206226|206176|2
1739190060000|2025-02-10 12:21:00|206221.3|206171.3|206227.4|206177.4|206227.4|206177.4|206221.3|206171.3|2
1739190070000|2025-02-10 12:21:10|206230.1|206180.1|206223.5|206173.5|206230.1|206180.1|206223.5|206173.5|3
1739190080000|2025-02-10 12:21:20|206217.6|206167.6|206208.9|206158.9|206217.6|206167.6|206206.7|206156.7|6
1739190090000|2025-02-10 12:21:30|206209.6|206159.6|206232.8|206182.8|206232.8|206182.8|206209.6|206159.6|7
1739190100000|2025-02-10 12:21:40|206229.7|206179.7|206228.4|206178.4|206229.7|206179.7|206223.4|206173.4|7
1739190110000|2025-02-10 12:21:50|206225.9|206175.9|206177.9|206127.9|206225.9|206175.9|206177.2|206127.2|12
1739190120000|2025-02-10 12:22:00|206175.6|206125.6|206173.6|206123.6|206175.6|206125.6|206168|206118|8
1739190130000|2025-02-10 12:22:10|206167.3|206117.3|206168.5|206118.5|206168.5|206118.5|206158|206108|7
1739190140000|2025-02-10 12:22:20|206163.3|206113.3|206160.2|206110.2|206163.3|206113.3|206155.1|206105.1|5
1739190150000|2025-02-10 12:22:30|206156.1|206106.1|206166.1|206116.1|206166.1|206116.1|206154.7|206104.7|4
1739190160000|2025-02-10 12:22:40|206163.9|206113.9|206165.8|206115.8|206165.8|206115.8|206163.9|206113.9|2
1739190170000|2025-02-10 12:22:50|206164.2|206114.2|206138.5|206088.5|206164.2|206114.2|206135.7|206085.7|27
1739190180000|2025-02-10 12:23:00|206140.8|206090.8|206138.3|206088.3|206142.4|206092.4|206136|206086|24
1739190190000|2025-02-10 12:23:10|206138.7|206088.7|206175.4|206085.4|206175.9|206100|206134.2|206084.2|11
1739190200000|2025-02-10 12:23:20|206178.1|206088.1|206190.4|206140.4|206196.2|206141|206164.4|206085.1|10
1739190210000|2025-02-10 12:23:30|206188.5|206138.5|206172|206122|206200.1|206138.5|206168.9|206105.4|13
1739190220000|2025-02-10 12:23:40|206166.8|206116.8|206169.2|206079.2|206175.7|206122.1|206166.1|206079.2|8
1739190230000|2025-02-10 12:23:50|206171.7|206081.7|206169.1|206079.1|206171.7|206081.7|206165.8|206075.8|4
1739190240000|2025-02-10 12:24:00|206163.8|206073.8|206161.6|206071.6|206163.8|206073.8|206158.4|206068.4|3
1739190250000|2025-02-10 12:24:10|206167.2|206077.2|206182.1|206092.1|206182.1|206092.1|206167.2|206077.2|6
1739190260000|2025-02-10 12:24:20|206175.5|206085.5|206190|206100|206191|206101|206175.5|206085.5|6
1739190270000|2025-02-10 12:24:30|206192.9|206102.9|206179.3|206089.3|206193.8|206103.8|206169.9|206079.9|12
1739190280000|2025-02-10 12:24:40|206183.1|206093.1|206191.5|206101.5|206191.5|206101.5|206183.1|206093.1|6
1739190290000|2025-02-10 12:24:50|206193.8|206103.8|206217.6|206127.6|206217.6|206127.6|206193.1|206103.1|11
1739190300000|2025-02-10 12:25:00|206217.1|206127.1|206215.7|206125.7|206219.1|206129.1|206215.3|206125.3|7
1739190310000|2025-02-10 12:25:10|206217.5|206127.5|206247.2|206157.2|206252.4|206178.5|206217.5|206127.5|20
1739190320000|2025-02-10 12:25:20|206233.8|206183.8|206259.7|206169.7|206261.4|206188.5|206227.3|206169.4|18
1739190330000|2025-02-10 12:25:30|206262.2|206172.2|206269.3|206179.3|206269.3|206179.3|206247.7|206157.7|8
1739190340000|2025-02-10 12:25:40|206232.8|206182.8|206234.9|206184.9|206259.8|206186.3|206232.8|206163.5|13
1739190350000|2025-02-10 12:25:50|206235.1|206185.1|206257.1|206167.1|206259|206185.1|206235.1|206166.9|4
1739190360000|2025-02-10 12:26:00|206261|206171|206239.6|206189.6|206262.7|206189.6|206236|206166.9|16
1739190370000|2025-02-10 12:26:10|206232.6|206182.6|206241.8|206191.8|206263.3|206206.2|206232.6|206169.1|12
1739190380000|2025-02-10 12:26:20|206261.1|206171.1|206264.3|206174.3|206268|206199.2|206233.8|206171.1|19
1739190390000|2025-02-10 12:26:30|206267.8|206177.8|206264.3|206174.3|206271.2|206191.7|206241.7|206161.3|17
1739190400000|2025-02-10 12:26:40|206267.5|206177.5|206261.2|206171.2|206268.3|206178.3|206258.8|206168.8|9
1739190410000|2025-02-10 12:26:50|206260.5|206170.5|206253.9|206163.9|206261.2|206171.2|206250.3|206160.3|7
1739190420000|2025-02-10 12:27:00|206254.2|206164.2|206206.5|206116.5|206254.2|206164.2|206194.1|206109.9|20
1739190430000|2025-02-10 12:27:10|206212.4|206122.4|206192.6|206142.6|206216.6|206149.6|206191.5|206113.9|13
1739190440000|2025-02-10 12:27:20|206208.3|206118.3|206232.6|206182.6|206237.3|206187.3|206203.1|206118.3|13
1739190450000|2025-02-10 12:27:30|206231|206181|206222.6|206132.6|206235.3|206185.3|206196.2|206125.6|13
1739190460000|2025-02-10 12:27:40|206215.6|206125.6|206188.8|206138.8|206221.9|206138.8|206188.8|206110.7|6
1739190470000|2025-02-10 12:27:50|206189.2|206139.2|206190.3|206140.3|206190.3|206140.3|206189.2|206139.2|2
1739190480000|2025-02-10 12:28:00|206205.7|206115.7|206187.5|206137.5|206205.7|206138.9|206187.5|206110.9|5
1739190490000|2025-02-10 12:28:10|206188.9|206138.9|206213.9|206123.9|206230.4|206144.1|206171.7|206118.8|15
1739190500000|2025-02-10 12:28:20|206210.8|206120.8|206201.2|206111.2|206225.5|206135.5|206201.2|206111.2|12
1739190510000|2025-02-10 12:28:30|206196.3|206106.3|206205.7|206115.7|206207.1|206117.1|206195.8|206105.8|21
1739190520000|2025-02-10 12:28:40|206206.3|206116.3|206193.3|206143.3|206212.8|206143.3|206193.3|206113|12
1739190530000|2025-02-10 12:28:50|206189.8|206139.8|206217.7|206127.7|206217.7|206143.1|206188.9|206115.4|18
1739190540000|2025-02-10 12:29:00|206215.7|206125.7|206206.9|206116.9|206216.5|206126.5|206202.2|206112.2|17
1739190550000|2025-02-10 12:29:10|206208.7|206118.7|206209.8|206119.8|206210.6|206138.1|206185.5|206113.4|20
1739190560000|2025-02-10 12:29:20|206209.3|206119.3|206188.1|206138.1|206210.3|206138.1|206185.8|206117.6|12
1739190570000|2025-02-10 12:29:30|206187.5|206137.5|206186.6|206136.6|206190.2|206140.2|206184|206134|14
1739190580000|2025-02-10 12:29:40|206185.2|206135.2|206185.6|206135.6|206188.6|206138.6|206183.7|206133.7|10
1739190590000|2025-02-10 12:29:50|206185.1|206135.1|206185|206135|206189.8|206139.8|206184.8|206134.8|7
1739190600000|2025-02-10 12:30:00|206184.9|206134.9|206156.4|206066.4|206189.3|206139.3|206134.8|206063|11
1739190610000|2025-02-10 12:30:10|206155|206065|206130.5|206080.5|206156.3|206084.3|206130.5|206060.8|11
1739190620000|2025-02-10 12:30:20|206128.8|206078.8|206038|205948|206131.3|206081.3|206038|205948|9
1739190630000|2025-02-10 12:30:30|206040|205950|206047.2|205957.2|206052.1|205962.1|206034.6|205944.6|20
1739190640000|2025-02-10 12:30:40|206048.3|205958.3|206047|205957|206067.8|205977.8|206040.9|205950.9|20
1739190650000|2025-02-10 12:30:50|206043.2|205953.2|206035.8|205945.8|206070|205980|206035.8|205945.8|16
1739190660000|2025-02-10 12:31:00|206040.1|205950.1|205970.7|205880.7|206040.1|205950.1|205967.3|205877.3|8
1739190670000|2025-02-10 12:31:10|205969.9|205879.9|205966.9|205876.9|205969.9|205879.9|205966.9|205876.9|2
1739190680000|2025-02-10 12:31:20|205970.2|205880.2|205967.5|205877.5|205971.2|205881.2|205967.5|205877.5|10
1739190690000|2025-02-10 12:31:30|205969.9|205879.9|206005.1|205915.1|206005.9|205915.9|205969.9|205879.9|14
1739190700000|2025-02-10 12:31:40|206008.6|205918.6|206002.9|205912.9|206017.2|205927.2|205995.1|205905.1|9
1739190710000|2025-02-10 12:31:50|206006.7|205916.7|205901|205851|206007.9|205917.9|205901|205851|15
1739190720000|2025-02-10 12:32:00|205899.9|205849.9|205904|205854|205914.4|205864.4|205899.7|205849.7|8
1739190740000|2025-02-10 12:32:20|205897|205847|205871.7|205821.7|205897|205847|205856.7|205806.7|16
1739190750000|2025-02-10 12:32:30|205867|205817|205852.4|205802.4|205870.1|205820.1|205848.2|205798.2|11
1739190760000|2025-02-10 12:32:40|205853.9|205803.9|205874.7|205824.7|205874.7|205824.7|205853.9|205803.9|16
1739190770000|2025-02-10 12:32:50|205878.9|205828.9|205859.4|205809.4|205879.3|205829.3|205854.8|205804.8|13
1739190780000|2025-02-10 12:33:00|205861.2|205811.2|205878.3|205828.3|205882.9|205832.9|205861.2|205811.2|13
1739190790000|2025-02-10 12:33:10|205878.2|205828.2|205892.9|205842.9|205892.9|205842.9|205875.9|205825.9|14
1739190800000|2025-02-10 12:33:20|205890.8|205840.8|205890.1|205840.1|205890.8|205840.8|205889.5|205839.5|4
1739190810000|2025-02-10 12:33:30|205892|205842|205890.6|205840.6|205892|205842|205890.6|205840.6|2
1739190830000|2025-02-10 12:33:50|205891.1|205841.1|205896.2|205846.2|205898.8|205848.8|205891.1|205841.1|3
1739190840000|2025-02-10 12:34:00|205893.8|205843.8|205904.4|205854.4|205904.4|205854.4|205893.8|205843.8|6
1739190850000|2025-02-10 12:34:10|205904.6|205854.6|205946.7|205896.7|205950.7|205900.7|205904.6|205854.6|12
1739190860000|2025-02-10 12:34:20|205945.2|205895.2|205971.7|205921.7|206001.2|205921.7|205941.9|205891.9|14
1739190870000|2025-02-10 12:34:30|205972.4|205922.4|206004.6|205954.6|206004.6|205954.6|205970.7|205920.7|15
1739190880000|2025-02-10 12:34:40|206002.7|205952.7|205989.8|205939.8|206002.7|205952.7|205986|205936|10
1739190890000|2025-02-10 12:34:50|205991.1|205941.1|205993.2|205943.2|205994.7|205944.7|205991.1|205941.1|5
1739190900000|2025-02-10 12:35:00|205992.3|205942.3|205992|205942|205996.8|205946.8|205984.4|205934.4|17
1739190910000|2025-02-10 12:35:10|205993.6|205943.6|205986.9|205936.9|205993.6|205943.6|205985.4|205935.4|6
1739190920000|2025-02-10 12:35:20|205985.5|205935.5|205991.7|205941.7|205994.2|205944.2|205985.5|205935.5|7
1739190930000|2025-02-10 12:35:30|205989.4|205939.4|205990.4|205940.4|205990.4|205940.4|205987.1|205937.1|5
1739190950000|2025-02-10 12:35:50|205987|205937|205990.4|205940.4|205990.4|205940.4|205987|205937|2
1739190960000|2025-02-10 12:36:00|205991.2|205941.2|205938.2|205848.2|206004.3|205954.3|205937.3|205848.2|8
1739190970000|2025-02-10 12:36:10|205927.7|205837.7|205916.5|205866.5|205927.7|205866.5|205905|205832.2|10
1739190980000|2025-02-10 12:36:20|205914|205864|205917|205867|205917.3|205867.3|205911.2|205861.2|6
1739190990000|2025-02-10 12:36:30|205912.3|205862.3|205905.3|205855.3|205912.3|205862.3|205902.4|205852.4|12
1739191000000|2025-02-10 12:36:40|205902.9|205852.9|205915.5|205865.5|205918|205868|205900.8|205850.8|18
1739191010000|2025-02-10 12:36:50|205917.6|205867.6|205975.9|205885.9|205975.9|205888|205858.5|205808.5|23
1739191020000|2025-02-10 12:37:00|205978.3|205888.3|205991.5|205901.5|205995.6|205905.6|205975.7|205885.7|12
1739191030000|2025-02-10 12:37:10|205992.3|205902.3|205994.1|205904.1|205994.1|205904.1|205992.3|205902.3|3
1739191040000|2025-02-10 12:37:20|205993|205903|206027.6|205937.6|206046.7|205956.7|205993|205903|11
1739191050000|2025-02-10 12:37:30|206005.8|205915.8|206009|205919|206013|205923|206005.8|205915.8|7
1739191060000|2025-02-10 12:37:40|206008.4|205918.4|206009.1|205919.1|206023.7|205933.7|206008.4|205918.4|5
1739191070000|2025-02-10 12:37:50|206004.5|205914.5|205988.9|205898.9|206004.5|205914.5|205980.7|205890.7|7
1739191080000|2025-02-10 12:38:00|205980|205890|205992.9|205902.9|205996|205906|205980|205890|7
1739191090000|2025-02-10 12:38:10|205987.3|205897.3|205979.4|205889.4|205987.3|205897.3|205973.3|205883.3|7
1739191100000|2025-02-10 12:38:20|205978.4|205888.4|205958.2|205908.2|205978.4|205911.5|205956|205888|6
1739191110000|2025-02-10 12:38:30|205960|205910|205995.8|205905.8|205998.2|205926.4|205960|205903.4|11
1739191120000|2025-02-10 12:38:40|205993.7|205903.7|205957.6|205907.6|205993.7|205910.6|205953.7|205894.4|11
1739191130000|2025-02-10 12:38:50|205959.4|205909.4|205971.8|205881.8|205971.8|205909.4|205959.4|205878.8|6
1739191140000|2025-02-10 12:39:00|205969.5|205879.5|205991.2|205941.2|206010.6|205960.6|205969.5|205879.5|11
1739191150000|2025-02-10 12:39:10|205993.1|205943.1|205988|205938|205993.1|205943.1|205984.6|205934.6|6
1739191160000|2025-02-10 12:39:20|205990.2|205940.2|206011.8|205921.8|206011.8|205945.9|205981.4|205921.8|8
1739191170000|2025-02-10 12:39:30|205986.8|205936.8|205988.6|205938.6|205988.6|205938.6|205986.8|205936.8|2
1739191180000|2025-02-10 12:39:40|205986.8|205936.8|205934.9|205884.9|205986.8|205936.8|205920.9|205870.9|13
1739191190000|2025-02-10 12:39:50|205939.4|205889.4|205954.8|205904.8|205957.6|205907.6|205939.4|205889.4|9
1739191200000|2025-02-10 12:40:00|205953.1|205903.1|205953.6|205903.6|205958.2|205908.2|205951|205901|12
1739191210000|2025-02-10 12:40:10|205952|205902|205908.3|205858.3|205955.2|205905.2|205886.9|205816.2|14
1739191220000|2025-02-10 12:40:20|205910.2|205860.2|205905.4|205855.4|205911.7|205861.7|205901.7|205851.7|9
1739191230000|2025-02-10 12:40:30|205903.7|205853.7|205897.1|205847.1|205903.7|205853.7|205890.6|205840.6|11
1739191240000|2025-02-10 12:40:40|205898.8|205848.8|205898.8|205848.8|205898.8|205848.8|205898.8|205848.8|1
1739191250000|2025-02-10 12:40:50|205901.2|205851.2|205912.5|205862.5|205962.4|205893.4|205901|205851|24
1739191260000|2025-02-10 12:41:00|205909.6|205859.6|205931.4|205881.4|205960.9|205890.6|205902.1|205852.1|12
1739191270000|2025-02-10 12:41:10|205934.2|205884.2|205920.8|205870.8|205942.2|205892.2|205919.4|205869.4|12
1739191280000|2025-02-10 12:41:20|205918.9|205868.9|205892.1|205842.1|205924.6|205874.6|205886.4|205816.4|12
1739191290000|2025-02-10 12:41:30|205888.8|205838.8|205896.3|205806.3|205901.5|205838.8|205888.8|205804.5|8
1739191300000|2025-02-10 12:41:40|205894.7|205804.7|205888.7|205798.7|205894.7|205804.7|205887.7|205797.7|6
1739191310000|2025-02-10 12:41:50|205890.8|205800.8|205896.2|205806.2|205899.6|205809.6|205890.8|205800.8|13
1739191320000|2025-02-10 12:42:00|205898.7|205808.7|205900|205810|205900.5|205810.5|205894.3|205804.3|7
1739191330000|2025-02-10 12:42:10|205901.7|205811.7|205902.5|205812.5|205902.5|205812.5|205898.3|205808.3|6
1739191340000|2025-02-10 12:42:20|205900.4|205810.4|205884.8|205794.8|205900.4|205810.4|205883.9|205793.9|23
1739191350000|2025-02-10 12:42:30|205885.2|205795.2|205891.8|205801.8|205891.8|205801.8|205884.8|205794.8|20
1739191360000|2025-02-10 12:42:40|205889.8|205799.8|205939.1|205889.1|205954.4|205889.1|205864.2|205796|9
1739191370000|2025-02-10 12:42:50|205938|205888|205918.3|205868.3|205938|205888|205918.3|205868.3|6
1739191380000|2025-02-10 12:43:00|205917.7|205867.7|205916.9|205866.9|205919|205869|205911.7|205861.7|6
1739191390000|2025-02-10 12:43:10|205915.1|205865.1|205886|205836|205915.1|205865.1|205881.9|205831.9|16
1739191400000|2025-02-10 12:43:20|205881.1|205831.1|205886.8|205836.8|205889.9|205839.9|205881.1|205831.1|10
1739191410000|2025-02-10 12:43:30|205887.9|205837.9|205890.6|205840.6|205890.9|205840.9|205887.9|205837.9|4
1739191420000|2025-02-10 12:43:40|205889.4|205839.4|205875.4|205825.4|205889.4|205839.4|205871.2|205821.2|12
1739191430000|2025-02-10 12:43:50|205872.6|205822.6|205879.9|205829.9|205879.9|205829.9|205871.8|205821.8|6
1739191450000|2025-02-10 12:44:10|205878.3|205828.3|205875.2|205825.2|205878.3|205828.3|205866.9|205816.9|8
1739191460000|2025-02-10 12:44:20|205875|205825|205846|205796|205875|205825|205840.1|205790.1|9
1739191470000|2025-02-10 12:44:30|205843|205793|205835.2|205785.2|205843|205793|205832.6|205782.6|6
1739191480000|2025-02-10 12:44:40|205832.6|205782.6|205810.2|205760.2|205832.6|205782.6|205803.5|205753.5|8
1739191490000|2025-02-10 12:44:50|205812.2|205762.2|205802.6|205752.6|205817.6|205767.6|205802.6|205752.6|6
1739191500000|2025-02-10 12:45:00|205804.4|205754.4|205809.2|205759.2|205809.2|205759.2|205804.4|205754.4|4
1739191510000|2025-02-10 12:45:10|205811.8|205761.8|205834.9|205784.9|205854.5|205784.9|205811.8|205761.8|6
1739191520000|2025-02-10 12:45:20|205832.2|205782.2|205830.2|205780.2|205832.2|205782.2|205826.8|205776.8|4
1739191530000|2025-02-10 12:45:30|205831.5|205781.5|205807.6|205757.6|205838.4|205788.4|205807.6|205757.6|9
1739191540000|2025-02-10 12:45:40|205812.9|205762.9|205808.5|205758.5|205812.9|205762.9|205807.6|205757.6|5
1739191550000|2025-02-10 12:45:50|205808.8|205758.8|205831.8|205781.8|205853.9|205784.9|205808.8|205758.8|6
1739191560000|2025-02-10 12:46:00|205838.8|205788.8|205836.2|205786.2|205839.5|205789.5|205835.8|205785.8|4
1739191580000|2025-02-10 12:46:20|205835.8|205785.8|205828.5|205778.5|205835.8|205785.8|205823.2|205773.2|7
1739191590000|2025-02-10 12:46:30|205823.6|205773.6|205828.1|205778.1|205828.1|205778.1|205821.9|205771.9|7
1739191610000|2025-02-10 12:46:50|205828.9|205778.9|205828.9|205778.9|205828.9|205778.9|205828.9|205778.9|1
1739191620000|2025-02-10 12:47:00|205830.6|205780.6|205831.8|205781.8|205833.5|205783.5|205828.3|205778.3|8
1739191630000|2025-02-10 12:47:10|205829.5|205779.5|205830.1|205780.1|205831.7|205781.7|205829.5|205779.5|3
1739191640000|2025-02-10 12:47:20|205831.8|205781.8|205809.3|205759.3|205831.8|205781.8|205807.9|205757.9|4
1739191650000|2025-02-10 12:47:30|205808.5|205758.5|205838.6|205748.6|205840.6|205758.5|205804.6|205740.3|13
1739191660000|2025-02-10 12:47:40|205836.7|205746.7|205840.4|205750.4|205840.4|205750.4|205834.9|205744.9|6
1739191670000|2025-02-10 12:47:50|205836.4|205746.4|205842.1|205752.1|205842.1|205752.1|205836.4|205746.4|5
1739191680000|2025-02-10 12:48:00|205838.2|205748.2|205845.4|205755.4|205849.6|205759.6|205838.2|205748.2|12
1739191690000|2025-02-10 12:48:10|205849.4|205759.4|205847.6|205757.6|205849.8|205759.8|205845.6|205755.6|7
1739191700000|2025-02-10 12:48:20|205845.8|205755.8|205849.7|205759.7|205849.7|205759.7|205845.8|205755.8|2
1739191730000|2025-02-10 12:48:50|205847.8|205757.8|205848.7|205758.7|205848.7|205758.7|205844.8|205754.8|4
1739191740000|2025-02-10 12:49:00|205846.4|205756.4|205823.4|205773.4|205846.4|205773.4|205823.4|205753.8|5
1739191750000|2025-02-10 12:49:10|205819.5|205769.5|205823.3|205773.3|205826.6|205776.6|205819.5|205769.5|8
1739191760000|2025-02-10 12:49:20|205825.4|205775.4|205831.3|205781.3|205834.4|205784.4|205825.4|205775.4|6
1739191770000|2025-02-10 12:49:30|205830.2|205780.2|205840.8|205790.8|205844.5|205794.5|205830.2|205780.2|12
1739191780000|2025-02-10 12:49:40|205838.8|205788.8|205838.6|205788.6|205838.8|205788.8|205838.6|205788.6|2
1739191800000|2025-02-10 12:50:00|205837.8|205787.8|205829.6|205779.6|205839.7|205789.7|205829.6|205779.6|6
1739191810000|2025-02-10 12:50:10|205831.4|205781.4|205822.4|205772.4|205831.4|205781.4|205822.4|205772.4|3
1739191820000|2025-02-10 12:50:20|205823.1|205773.1|205820.2|205770.2|205823.1|205773.1|205820.2|205770.2|4
1739191830000|2025-02-10 12:50:30|205821.8|205771.8|205820|205770|205821.8|205771.8|205820|205770|2
1739191840000|2025-02-10 12:50:40|205821.7|205771.7|205842.2|205792.2|205852.1|205802.1|205821.7|205771.7|11
1739191850000|2025-02-10 12:50:50|205844.6|205794.6|205856.6|205806.6|205856.6|205806.6|205844.6|205794.6|8
1739191860000|2025-02-10 12:51:00|205854.5|205804.5|205866.6|205816.6|205907.7|205827.1|205852.8|205802.8|19
1739191870000|2025-02-10 12:51:10|205867.9|205817.9|205867.7|205817.7|205869.1|205819.1|205847|205797|12
1739191880000|2025-02-10 12:51:20|205865.5|205815.5|205844.5|205794.5|205874.6|205824.6|205842.8|205792.8|10
1739191890000|2025-02-10 12:51:30|205846.9|205796.9|205847.4|205797.4|205850.1|205800.1|205846.9|205796.9|6
1739191900000|2025-02-10 12:51:40|205849.6|205799.6|205849.6|205799.6|205849.6|205799.6|205849.6|205799.6|1
1739191910000|2025-02-10 12:51:50|205851.3|205801.3|205848.9|205798.9|205852.3|205802.3|205847.2|205797.2|7
1739191920000|2025-02-10 12:52:00|205851.7|205801.7|205848.1|205798.1|205851.7|205801.7|205848.1|205798.1|4
1739191930000|2025-02-10 12:52:10|205851.6|205801.6|205875|205825|205899.8|205828.2|205851.6|205801.6|8
1739191950000|2025-02-10 12:52:30|205873.3|205823.3|205870.4|205820.4|205873.3|205823.3|205870.4|205820.4|3
1739191960000|2025-02-10 12:52:40|205876.2|205826.2|205872.3|205822.3|205876.2|205826.2|205869.7|205819.7|6
1739191970000|2025-02-10 12:52:50|205869.8|205819.8|205874.5|205824.5|205874.5|205824.5|205866.8|205816.8|8
1739191980000|2025-02-10 12:53:00|205872.6|205822.6|205885.5|205835.5|205886.4|205836.4|205872.6|205822.6|4
1739191990000|2025-02-10 12:53:10|205883.8|205833.8|205883.8|205833.8|205883.8|205833.8|205883.8|205833.8|1
1739192000000|2025-02-10 12:53:20|205879.5|205829.5|205923.8|205873.8|205947.8|205879.8|205879.5|205829.5|12
1739192020000|2025-02-10 12:53:40|205922.1|205872.1|205962|205912|205996.2|205922.9|205922.1|205872.1|10
1739192030000|2025-02-10 12:53:50|205964.8|205914.8|206015.9|205965.9|206042.6|205967.6|205956.1|205906.1|15
1739192040000|2025-02-10 12:54:00|206010.4|205960.4|206014.6|205964.6|206021.7|205971.7|206010.4|205960.4|7
1739192050000|2025-02-10 12:54:10|206010|205960|206044.8|205994.8|206045.7|205995.7|206010|205960|4
1739192060000|2025-02-10 12:54:20|206044.2|205994.2|206033.2|205983.2|206044.2|205994.2|206033.2|205983.2|2
1739192070000|2025-02-10 12:54:30|206035.4|205985.4|206005.1|205955.1|206035.4|205985.4|205997.8|205947.8|5
1739192080000|2025-02-10 12:54:40|206003.3|205953.3|206005.4|205955.4|206005.4|205955.4|206001.7|205951.7|4
1739192090000|2025-02-10 12:54:50|205998.4|205948.4|206004|205954|206004|205954|205998.4|205948.4|5
1739192100000|2025-02-10 12:55:00|206006.3|205956.3|206037.2|205987.2|206065.7|205989|206006.3|205956.3|7
1739192110000|2025-02-10 12:55:10|206038.8|205988.8|206042.4|205992.4|206048.6|205998.6|206038.8|205988.8|17
1739192120000|2025-02-10 12:55:20|206045.6|205995.6|206070.6|206020.6|206094.3|206020.6|206045.6|205995.6|6
1739192130000|2025-02-10 12:55:30|206068.4|206018.4|206084.8|205994.8|206084.8|206018.4|206062.9|205994.8|6
1739192140000|2025-02-10 12:55:40|206086.9|205996.9|206071.1|205981.1|206090.3|206000.3|206066.9|205976.9|10
1739192150000|2025-02-10 12:55:50|206071.5|205981.5|206071.3|205981.3|206072.7|205982.7|206067|205977|4
1739192160000|2025-02-10 12:56:00|206072.8|205982.8|206060.9|205970.9|206072.8|205982.8|206057.2|205967.2|8
1739192170000|2025-02-10 12:56:10|206057.5|205967.5|206039.1|205989.1|206061.1|205993.3|206034.1|205967.5|25
1739192180000|2025-02-10 12:56:20|206036.5|205986.5|206037.2|205987.2|206038.1|205988.1|206032|205982|5
1739192190000|2025-02-10 12:56:30|206034.7|205984.7|206034.7|205984.7|206034.7|205984.7|206034.7|205984.7|1
1739192200000|2025-02-10 12:56:40|206037.2|205987.2|206093|206043|206113.5|206043|206033.9|205983.9|12
1739192210000|2025-02-10 12:56:50|206084.8|206034.8|206100.2|206050.2|206125.3|206055.4|206049.9|205999.9|14
1739192220000|2025-02-10 12:57:00|206092.3|206042.3|206094.9|206044.9|206097.6|206047.6|206091.6|206041.6|7
1739192230000|2025-02-10 12:57:10|206095.6|206045.6|206107.7|206057.7|206109.8|206059.8|206094.5|206044.5|6
1739192240000|2025-02-10 12:57:20|206114.9|206064.9|206125.4|206075.4|206162.1|206086.1|206114.9|206064.9|15
1739192250000|2025-02-10 12:57:30|206119.5|206069.5|206088.6|206038.6|206119.5|206069.5|206073.1|206023.1|18
1739192260000|2025-02-10 12:57:40|206085.3|206035.3|206117.3|206067.3|206141.7|206071.7|206049|205999|18
1739192270000|2025-02-10 12:57:50|206115.5|206065.5|206100.4|206050.4|206124.5|206065.5|206091.7|206034.5|8
1739192280000|2025-02-10 12:58:00|206102.2|206052.2|206059.8|206009.8|206104|206052.2|206056.8|206006.8|14
1739192290000|2025-02-10 12:58:10|206061.6|206011.6|206058.5|206008.5|206090.7|206040.7|206058.5|206008.5|17
1739192300000|2025-02-10 12:58:20|206061.4|206011.4|206057.9|206007.9|206064|206014|206053.8|206003.8|19
1739192310000|2025-02-10 12:58:30|206054.6|206004.6|206065.3|206015.3|206072.4|206022.4|206054.6|206004.6|14
1739192320000|2025-02-10 12:58:40|206067.3|206017.3|206084.9|205994.9|206085.9|206018.9|206058.5|205994.7|11
1739192330000|2025-02-10 12:58:50|206085.3|205995.3|206089.4|205999.4|206089.4|205999.4|206085.3|205995.3|14
1739192340000|2025-02-10 12:59:00|206089.5|205999.5|206069.9|206019.9|206090.3|206019.9|206069.7|205997.5|14
1739192350000|2025-02-10 12:59:10|206070.9|206020.9|206032.2|205982.2|206070.9|206020.9|206029|205960.7|18
1739192360000|2025-02-10 12:59:20|206029.9|205979.9|206032|205982|206032|205982|206029.9|205979.9|2
1739192370000|2025-02-10 12:59:30|206032.3|205982.3|206042.2|205992.2|206045.3|205995.3|206032.3|205982.3|14
1739192380000|2025-02-10 12:59:40|206037.2|205987.2|206039.5|205989.5|206042.8|205992.8|206033.3|205983.3|13
1739192390000|2025-02-10 12:59:50|206037.5|205987.5|206039.9|205989.9|206039.9|205989.9|206034.2|205984.2|23
1739192400000|2025-02-10 13:00:00|206038.2|205988.2|206008|205958|206038.2|205988.2|205997.7|205947.7|10
1739192410000|2025-02-10 13:00:10|206002.1|205952.1|205995.5|205945.5|206008|205958|205995.5|205945.5|6
1739192420000|2025-02-10 13:00:20|205992.9|205942.9|205996.3|205946.3|205996.3|205946.3|205986.8|205936.8|10
1739192430000|2025-02-10 13:00:30|205994.5|205944.5|205994.5|205944.5|205994.5|205944.5|205994.5|205944.5|1
1739192440000|2025-02-10 13:00:40|205992.7|205942.7|205992.2|205942.2|205995.6|205945.6|205991.2|205941.2|13
1739192450000|2025-02-10 13:00:50|205935.4|205885.4|205863.7|205813.7|205935.4|205885.4|205863|205813|23
1739192460000|2025-02-10 13:01:00|205865.4|205815.4|205841.9|205791.9|205865.4|205815.4|205835.6|205785.6|6
1739192470000|2025-02-10 13:01:10|205844.5|205794.5|205871.7|205821.7|205875.2|205825.2|205842.1|205792.1|15
1739192480000|2025-02-10 13:01:20|205872.7|205822.7|205905.3|205855.3|205923.9|205855.3|205871.3|205803.4|15
1739192490000|2025-02-10 13:01:30|205905.7|205855.7|205915.1|205865.1|205915.8|205865.8|205905.7|205855.7|11
1739192500000|2025-02-10 13:01:40|205917.4|205867.4|205890|205840|205917.4|205867.4|205887.6|205837.6|13
1739192510000|2025-02-10 13:01:50|205892.5|205842.5|205933.5|205883.5|205949.2|205883.5|205892.5|205842.5|9
1739192520000|2025-02-10 13:02:00|205932.1|205882.1|205936.6|205886.6|205941.4|205891.4|205932.1|205882.1|12
1739192530000|2025-02-10 13:02:10|205938.4|205888.4|205938.4|205888.4|205938.4|205888.4|205938.4|205888.4|1
1739192540000|2025-02-10 13:02:20|205936.7|205886.7|205927.5|205877.5|205940.2|205890.2|205919.3|205869.3|15
1739192550000|2025-02-10 13:02:30|205922.7|205872.7|205926.1|205876.1|205928.2|205878.2|205922.7|205872.7|6
1739192560000|2025-02-10 13:02:40|205926.9|205876.9|205922.2|205872.2|205928.2|205878.2|205922.2|205872.2|12
1739192570000|2025-02-10 13:02:50|205925.5|205875.5|205931.7|205881.7|205931.7|205881.7|205921.4|205871.4|9
1739192580000|2025-02-10 13:03:00|205932.4|205882.4|205932.1|205882.1|205934.6|205884.6|205931.8|205881.8|6
1739192590000|2025-02-10 13:03:10|205934.2|205884.2|205931.9|205881.9|205934.2|205884.2|205925.1|205875.1|6
1739192600000|2025-02-10 13:03:20|205932.7|205882.7|205931.2|205881.2|205932.7|205882.7|205930.4|205880.4|4
1739192610000|2025-02-10 13:03:30|205932.4|205882.4|205934.8|205884.8|205934.8|205884.8|205932.3|205882.3|6
1739192620000|2025-02-10 13:03:40|205933.2|205883.2|205943.8|205893.8|205943.8|205893.8|205933.2|205883.2|5
1739192630000|2025-02-10 13:03:50|205942.2|205892.2|205940.9|205890.9|205942.9|205892.9|205939.5|205889.5|7
1739192640000|2025-02-10 13:04:00|205946|205896|205951.9|205901.9|205958|205908|205946|205896|10
1739192650000|2025-02-10 13:04:10|205957.6|205907.6|205954.5|205904.5|205964.2|205914.2|205954.2|205904.2|14
1739192660000|2025-02-10 13:04:20|205955.4|205905.4|205919.7|205869.7|205958.4|205908.4|205914.3|205864.3|23
1739192670000|2025-02-10 13:04:30|205915.6|205865.6|205917.5|205867.5|205920.2|205870.2|205914|205864|9
1739192680000|2025-02-10 13:04:40|205912.1|205862.1|205918|205868|205918.8|205868.8|205912.1|205862.1|8
1739192690000|2025-02-10 13:04:50|205913.9|205863.9|205920.5|205870.5|205920.5|205870.5|205913.5|205863.5|19
1739192700000|2025-02-10 13:05:00|205922.2|205872.2|205920.1|205870.1|205923.6|205873.6|205916.2|205866.2|9
1739192710000|2025-02-10 13:05:10|205917.3|205867.3|205916.7|205866.7|205919.7|205869.7|205915.2|205865.2|10
1739192720000|2025-02-10 13:05:20|205918.5|205868.5|205905.7|205855.7|205925.4|205875.4|205903.9|205853.9|15
1739192730000|2025-02-10 13:05:30|205910.4|205860.4|205896.9|205846.9|205910.4|205860.4|205884.2|205834.2|13
1739192740000|2025-02-10 13:05:40|205884.1|205834.1|205854.4|205804.4|205895.7|205845.7|205847.3|205797.3|9
1739192750000|2025-02-10 13:05:50|205861.6|205811.6|205889.6|205799.6|205891.6|205821.6|205858.5|205799.6|7
1739192760000|2025-02-10 13:06:00|205890|205800|205848.3|205798.3|205894.5|205824.5|205841.2|205791.2|13
1739192780000|2025-02-10 13:06:20|205850.9|205800.9|205850.9|205800.9|205850.9|205800.9|205850.9|205800.9|1
1739192790000|2025-02-10 13:06:30|205848.4|205798.4|205849.7|205799.7|205849.7|205799.7|205846.2|205796.2|3
1739192800000|2025-02-10 13:06:40|205847.1|205797.1|205830.2|205780.2|205847.1|205797.1|205830.2|205780.2|4
1739192810000|2025-02-10 13:06:50|205839.8|205789.8|205852.5|205802.5|205852.5|205802.5|205839.8|205789.8|3
1739192820000|2025-02-10 13:07:00|205848.5|205798.5|205863.4|205813.4|205883.8|205813.4|205815.1|205765.1|18
1739192830000|2025-02-10 13:07:10|205857|205807|205866|205816|205866|205816|205853|205803|9
1739192840000|2025-02-10 13:07:20|205868.6|205818.6|205833.6|205783.6|205869.6|205819.6|205828.2|205778.2|14
1739192850000|2025-02-10 13:07:30|205828.5|205778.5|205837.5|205787.5|205838.6|205788.6|205828.5|205778.5|18
1739192860000|2025-02-10 13:07:40|205831|205781|205834.3|205784.3|205840|205790|205827.1|205777.1|23
1739192870000|2025-02-10 13:07:50|205834.8|205784.8|205755.7|205665.7|205839.8|205789.8|205731.5|205658.2|22
1739192880000|2025-02-10 13:08:00|205761.5|205671.5|205760.8|205670.8|205766.5|205698.4|205742.4|205658.5|20
1739192890000|2025-02-10 13:08:10|205735|205685|205767.3|205677.3|205767.3|205692.8|205735|205668.4|16
1739192900000|2025-02-10 13:08:20|205766.8|205676.8|205701|205651|205772.1|205682.1|205700.2|205650.2|14
1739192910000|2025-02-10 13:08:30|205699|205649|205748.8|205658.8|205760.4|205670.4|205688|205638|28
1739192920000|2025-02-10 13:08:40|205751.4|205661.4|205762.7|205712.7|205768.6|205718.6|205751.4|205661.4|8
1739192930000|2025-02-10 13:08:50|205760.8|205710.8|205752.6|205702.6|205760.8|205710.8|205750.5|205700.5|5
1739192940000|2025-02-10 13:09:00|205746.5|205696.5|205756.8|205706.8|205756.8|205706.8|205734.4|205684.4|16
1739192950000|2025-02-10 13:09:10|205766.1|205716.1|205766.1|205716.1|205766.1|205716.1|205766.1|205716.1|1
1739192960000|2025-02-10 13:09:20|205774|205724|205789.3|205739.3|205806.4|205756.4|205774|205724|7
1739192970000|2025-02-10 13:09:30|205791.7|205741.7|205793.3|205743.3|205794.6|205744.6|205791.7|205741.7|3
1739192980000|2025-02-10 13:09:40|205794.1|205744.1|205790.1|205740.1|205800|205750|205788.1|205738.1|7
1739192990000|2025-02-10 13:09:50|205792.4|205742.4|205816.2|205766.2|205819.6|205769.6|205792.4|205742.4|6
1739193000000|2025-02-10 13:10:00|205817.9|205767.9|205832.6|205782.6|205855.6|205783.6|205817.8|205765.6|14
1739193010000|2025-02-10 13:10:10|205830.4|205780.4|205830.6|205780.6|205830.6|205780.6|205828.6|205778.6|3
1739193020000|2025-02-10 13:10:20|205828.4|205778.4|205828.4|205778.4|205828.4|205778.4|205828.4|205778.4|1
1739193030000|2025-02-10 13:10:30|205820|205770|205818.4|205768.4|205820|205770|205798.8|205723.8|12
1739193040000|2025-02-10 13:10:40|205820.2|205770.2|205818.6|205768.6|205820.2|205770.2|205818.6|205768.6|2
1739193050000|2025-02-10 13:10:50|205815.2|205765.2|205825.6|205775.6|205847.9|205777.3|205811.6|205721.6|9
1739193060000|2025-02-10 13:11:00|205827.4|205777.4|205828.4|205778.4|205828.9|205778.9|205824.2|205774.2|7
1739193070000|2025-02-10 13:11:10|205826.4|205776.4|205803.6|205753.6|205826.4|205776.4|205795.7|205745.7|10
1739193080000|2025-02-10 13:11:20|205799.1|205749.1|205796.6|205746.6|205806.3|205756.3|205796.6|205746.6|11
1739193090000|2025-02-10 13:11:30|205801.6|205751.6|205789.3|205739.3|205806.4|205756.4|205786.4|205705.3|13
1739193100000|2025-02-10 13:11:40|205786.1|205736.1|205783.6|205733.6|205794.1|205744.1|205783.6|205733.6|10
1739193110000|2025-02-10 13:11:50|205781.3|205731.3|205781.3|205731.3|205781.3|205731.3|205779.2|205729.2|3
1739193120000|2025-02-10 13:12:00|205783.6|205733.6|205763.3|205713.3|205785.9|205733.6|205758|205695.9|12
1739193130000|2025-02-10 13:12:10|205758.8|205708.8|205764.2|205714.2|205764.2|205714.2|205758.8|205708.8|3
1739193140000|2025-02-10 13:12:20|205769.2|205719.2|205726.9|205676.9|205770.3|205720.3|205726|205676|20
1739193150000|2025-02-10 13:12:30|205739.9|205689.9|205738.7|205688.7|205744.7|205694.7|205736.4|205686.4|6
1739193160000|2025-02-10 13:12:40|205737.1|205687.1|205739.1|205689.1|205739.1|205689.1|205737.1|205687.1|2
1739193170000|2025-02-10 13:12:50|205740.8|205690.8|205745|205695|205749.1|205699.1|205739.4|205689.4|19
1739193180000|2025-02-10 13:13:00|205741.8|205691.8|205737.2|205687.2|205741.8|205691.8|205735.4|205685.4|5
1739193190000|2025-02-10 13:13:10|205738.8|205688.8|205759.1|205669.1|205759.1|205688.8|205738.8|205669.1|2
1739193210000|2025-02-10 13:13:30|205758.2|205668.2|205758.2|205668.2|205758.2|205668.2|205758.2|205668.2|1
1739193230000|2025-02-10 13:13:50|205761.2|205671.2|205784.5|205694.5|205784.5|205694.5|205760.7|205670.7|6
1739193240000|2025-02-10 13:14:00|205788.8|205698.8|205803.9|205713.9|205809.1|205719.1|205788.8|205698.8|12
1739193250000|2025-02-10 13:14:10|205806.9|205716.9|205774.6|205684.6|205806.9|205716.9|205774.1|205684.1|8
1739193260000|2025-02-10 13:14:20|205774.5|205684.5|205765.6|205675.6|205779.9|205689.9|205755.9|205665.9|17
1739193270000|2025-02-10 13:14:30|205762.9|205672.9|205749.6|205659.6|205762.9|205672.9|205746.2|205656.2|10
1739193280000|2025-02-10 13:14:40|205747.3|205657.3|205754.8|205664.8|205754.8|205664.8|205747.3|205657.3|4
1739193290000|2025-02-10 13:14:50|205756|205666|205738.3|205688.3|205760.7|205688.3|205738.3|205663.4|15
1739193300000|2025-02-10 13:15:00|205735.6|205685.6|205748.2|205658.2|205755.4|205685.6|205735.6|205649.5|15
1739193310000|2025-02-10 13:15:10|205753.4|205663.4|205750.5|205660.5|205756.6|205666.6|205749.8|205659.8|8
1739193320000|2025-02-10 13:15:20|205745.5|205655.5|205721.7|205631.7|205745.5|205655.5|205715.6|205625.6|6
1739193330000|2025-02-10 13:15:30|205718.7|205628.7|205718.7|205628.7|205721.7|205631.7|205718.7|205628.7|3
1739193340000|2025-02-10 13:15:40|205721.9|205631.9|205718.5|205628.5|205721.9|205631.9|205716|205626|4
1739193350000|2025-02-10 13:15:50|205720.7|205630.7|205720.4|205630.4|205726.1|205636.1|205720.4|205630.4|8
1739193360000|2025-02-10 13:16:00|205717.4|205627.4|205732.4|205642.4|205732.4|205642.4|205685.7|205595.7|9
1739193370000|2025-02-10 13:16:10|205729.6|205639.6|205728.9|205638.9|205737.2|205647.2|205728.1|205638.1|8
1739193380000|2025-02-10 13:16:20|205725|205635|205730.9|205640.9|205734.5|205644.5|205725|205635|4
1739193390000|2025-02-10 13:16:30|205734.2|205644.2|205728.5|205638.5|205734.2|205644.2|205728.5|205638.5|6
1739193400000|2025-02-10 13:16:40|205732.3|205642.3|205784.6|205694.6|205784.6|205694.6|205728.5|205638.5|11
1739193410000|2025-02-10 13:16:50|205780.7|205690.7|205772|205682|205793|205703|205772|205682|13
1739193420000|2025-02-10 13:17:00|205772.9|205682.9|205779.5|205689.5|205779.5|205689.5|205767.9|205677.9|10
1739193430000|2025-02-10 13:17:10|205778.7|205688.7|205813.8|205723.8|205822.1|205732.1|205778.7|205688.7|10
1739193440000|2025-02-10 13:17:20|205817.6|205727.6|205825.6|205735.6|205839.7|205749.7|205817.6|205727.6|10
1739193450000|2025-02-10 13:17:30|205827.8|205737.8|205826|205776|205842.6|205781.8|205826|205737.8|7
1739193460000|2025-02-10 13:17:40|205823.5|205773.5|205838.5|205748.5|205838.9|205773.5|205818.6|205734.8|10
1739193470000|2025-02-10 13:17:50|205840|205750|205826.7|205736.7|205840|205750|205824.6|205734.6|14
1739193480000|2025-02-10 13:18:00|205825.9|205735.9|205829.9|205739.9|205839.6|205749.6|205825.9|205735.9|15
1739193490000|2025-02-10 13:18:10|205833.4|205743.4|205846.4|205756.4|205846.4|205756.4|205833.4|205743.4|2
1739193500000|2025-02-10 13:18:20|205843.9|205753.9|205846.7|205756.7|205846.7|205756.7|205843.9|205753.9|2
1739193510000|2025-02-10 13:18:30|205844.2|205754.2|205869.9|205779.9|205870.7|205780.7|205844.2|205754.2|6
1739193520000|2025-02-10 13:18:40|205870.8|205780.8|205867.7|205777.7|205874|205784|205867.7|205777.7|5
1739193530000|2025-02-10 13:18:50|205870.2|205780.2|205875|205785|205875|205785|205870.2|205780.2|3
1739193540000|2025-02-10 13:19:00|205872.3|205782.3|205871.1|205781.1|205872.3|205782.3|205869.3|205779.3|3
1739193550000|2025-02-10 13:19:10|205870.3|205780.3|205857.1|205767.1|205870.3|205780.3|205857.1|205767.1|5
1739193570000|2025-02-10 13:19:30|205853.2|205763.2|205853.7|205763.7|205860.6|205770.6|205853.2|205763.2|4
1739193580000|2025-02-10 13:19:40|205857.7|205767.7|205860.4|205770.4|205861.3|205771.3|205853.2|205763.2|12
1739193590000|2025-02-10 13:19:50|205861.8|205771.8|205854.2|205764.2|205861.8|205771.8|205853.1|205763.1|6
1739193600000|2025-02-10 13:20:00|205856.5|205766.5|205923.1|205833.1|205931.7|205841.7|205856.5|205766.5|20
1739193610000|2025-02-10 13:20:10|205922.6|205832.6|205867.9|205777.9|205923|205833|205860.9|205770.9|20
1739193620000|2025-02-10 13:20:20|205870.6|205780.6|205893.1|205803.1|205895.9|205805.9|205870.6|205780.6|9
1739193630000|2025-02-10 13:20:30|205894|205804|205868.1|205818.1|205894|205818.7|205868.1|205797.9|5
1739193640000|2025-02-10 13:20:40|205868.8|205818.8|205918.7|205828.7|205920.1|205832.2|205851.7|205801.7|9
1739193650000|2025-02-10 13:20:50|205892|205842|205913.6|205863.6|205913.6|205863.6|205892|205842|15
1739193660000|2025-02-10 13:21:00|205911.3|205861.3|205889.2|205839.2|205911.3|205861.3|205883|205833|22
1739193670000|2025-02-10 13:21:10|205891.3|205841.3|205889.1|205839.1|205895.1|205845.1|205884.5|205834.5|8
1739193680000|2025-02-10 13:21:20|205890.3|205840.3|205910|205860|205910|205860|205889.1|205839.1|10
1739193690000|2025-02-10 13:21:30|205908.1|205858.1|205928.6|205838.6|205935.3|205858.1|205908.1|205835.5|18
1739193700000|2025-02-10 13:21:40|205926.9|205836.9|205932.8|205842.8|205934.8|205844.8|205925.6|205835.6|19
1739193710000|2025-02-10 13:21:50|205934.5|205844.5|205906.9|205856.9|205934.5|205857.5|205903.8|205838.2|17
1739193720000|2025-02-10 13:22:00|205909.8|205859.8|205916|205866|205918.6|205868.6|205909.6|205859.6|10
1739193730000|2025-02-10 13:22:10|205917.8|205867.8|205957.4|205907.4|205987.5|205907.4|205917.8|205867.8|16
1739193740000|2025-02-10 13:22:20|205958.3|205908.3|205957.8|205907.8|205958.3|205908.3|205954.5|205904.5|3
1739193750000|2025-02-10 13:22:30|205956|205906|205958|205908|205958|205908|205956|205906|2
1739193760000|2025-02-10 13:22:40|205958.8|205908.8|205971.4|205921.4|205971.4|205921.4|205958.2|205908.2|14
1739193770000|2025-02-10 13:22:50|206019.2|205929.2|206013.1|205963.1|206019.2|205963.1|205999.3|205929.2|12
1739193780000|2025-02-10 13:23:00|206010.6|205960.6|206025.7|205935.7|206051.2|205985.1|206002.8|205931.4|22
1739193790000|2025-02-10 13:23:10|206020.2|205930.2|206017.4|205927.4|206024.6|205934.6|206013.7|205923.7|6
1739193800000|2025-02-10 13:23:20|206010.6|205920.6|205892.5|205802.5|206010.6|205920.6|205881.8|205791.8|17
1739193810000|2025-02-10 13:23:30|205891.3|205801.3|205912.3|205822.3|205919.5|205829.5|205891.3|205801.3|30
1739193820000|2025-02-10 13:23:40|205909.8|205819.8|205914|205824|205915|205825|205905.3|205815.3|14
1739193830000|2025-02-10 13:23:50|205913.4|205823.4|205945.6|205855.6|205950.3|205860.3|205908.5|205818.5|9
1739193840000|2025-02-10 13:24:00|205941.8|205851.8|205941.6|205851.6|205941.8|205851.8|205938.4|205848.4|3
1739193850000|2025-02-10 13:24:10|205936.9|205846.9|205940.4|205850.4|205940.4|205850.4|205936.9|205846.9|2
1739193860000|2025-02-10 13:24:20|205861.2|205771.2|205841.6|205751.6|205861.2|205771.2|205841.6|205751.6|2
1739193870000|2025-02-10 13:24:30|205838.4|205748.4|205849.1|205759.1|205855.8|205765.8|205838.4|205748.4|16
1739193880000|2025-02-10 13:24:40|205850.3|205760.3|205851.7|205761.7|205855.3|205765.3|205849.1|205759.1|7
1739193890000|2025-02-10 13:24:50|205854.7|205764.7|205846|205756|205859.4|205769.4|205833.4|205743.4|14
1739193900000|2025-02-10 13:25:00|205848|205758|205854.9|205764.9|205854.9|205764.9|205846|205756|17
1739193910000|2025-02-10 13:25:10|205858.1|205768.1|205873|205783|205873|205783|205858.1|205768.1|9
1739193920000|2025-02-10 13:25:20|205875.3|205785.3|205887|205797|205893.8|205803.8|205875.3|205785.3|6
1739193930000|2025-02-10 13:25:30|205883.6|205793.6|205887|205797|205887|205797|205883.6|205793.6|2
1739193940000|2025-02-10 13:25:40|205884|205794|205887.6|205797.6|205887.6|205797.6|205884|205794|2
1739193950000|2025-02-10 13:25:50|205888.8|205798.8|205847.8|205757.8|205891.7|205801.7|205847.8|205757.8|10
1739193960000|2025-02-10 13:26:00|205851.4|205761.4|205872.4|205782.4|205877.8|205787.8|205851.4|205761.4|11
1739193970000|2025-02-10 13:26:10|205870.6|205780.6|205869.6|205779.6|205880.5|205790.5|205869.6|205779.6|6
1739193980000|2025-02-10 13:26:20|205876.6|205786.6|205884.1|205794.1|205889.3|205799.3|205869.6|205779.6|7
1739194010000|2025-02-10 13:26:50|205885|205795|205884|205794|205885.4|205795.4|205884|205794|3
1739194020000|2025-02-10 13:27:00|205886.6|205796.6|205883.8|205793.8|205886.6|205796.6|205883.8|205793.8|4
1739194030000|2025-02-10 13:27:10|205885.5|205795.5|205881.1|205791.1|205888.9|205798.9|205881.1|205791.1|6
1739194040000|2025-02-10 13:27:20|205884.4|205794.4|205886.4|205796.4|205886.4|205796.4|205884.4|205794.4|2
1739194050000|2025-02-10 13:27:30|205889.8|205799.8|205891.9|205801.9|205891.9|205801.9|205886.4|205796.4|6
1739194060000|2025-02-10 13:27:40|205890.6|205800.6|205938.6|205848.6|205951|205865.8|205890.6|205800.6|12
1739194070000|2025-02-10 13:27:50|205940.7|205850.7|205938.7|205848.7|205944.1|205854.1|205934.9|205844.9|13
1739194080000|2025-02-10 13:28:00|205935.4|205845.4|205917.8|205827.8|205940.6|205850.6|205907.9|205817.9|12
1739194090000|2025-02-10 13:28:10|205921.8|205831.8|205921.4|205831.4|205925|205835|205921.4|205831.4|3
1739194100000|2025-02-10 13:28:20|205924.2|205834.2|205978.6|205888.6|205979.8|205903|205916.3|205834.2|21
1739194110000|2025-02-10 13:28:30|205978.8|205888.8|205889.5|205839.5|205978.8|205888.8|205885.3|205835.3|15
1739194120000|2025-02-10 13:28:40|205885.6|205835.6|205890.3|205840.3|205892|205842|205885.6|205835.6|4
1739194130000|2025-02-10 13:28:50|205888|205838|205900.2|205850.2|205900.2|205850.2|205888|205838|5
1739194140000|2025-02-10 13:29:00|205902|205852|205918.5|205828.5|205965.6|205882.6|205898.9|205828.5|24
1739194150000|2025-02-10 13:29:10|205920.1|205830.1|205893.7|205843.7|205920.1|205846.4|205882.3|205830.1|14
1739194160000|2025-02-10 13:29:20|205895.5|205845.5|205872.3|205782.3|205924.5|205845.5|205863.9|205773.9|20
1739194170000|2025-02-10 13:29:30|205870.3|205780.3|205874.4|205784.4|205874.4|205784.4|205870.3|205780.3|5
1739194180000|2025-02-10 13:29:40|205872.7|205782.7|205899.7|205809.7|205904.6|205814.6|205872.7|205782.7|16
1739194190000|2025-02-10 13:29:50|205899.6|205809.6|205912.8|205822.8|205915.4|205825.4|205899.6|205809.6|18
1739194200000|2025-02-10 13:30:00|205911|205821|205907.7|205817.7|205912.7|205822.7|205905.5|205815.5|7
1739194210000|2025-02-10 13:30:10|205909.4|205819.4|205917.2|205827.2|205918.4|205828.4|205904.8|205814.8|15
1739194220000|2025-02-10 13:30:20|205914.5|205824.5|205901.8|205851.8|205921|205851.8|205901.8|205822.8|12
1739194230000|2025-02-10 13:30:30|205899.4|205849.4|205902.7|205852.7|205909.2|205859.2|205894|205844|16
1739194240000|2025-02-10 13:30:40|205900.4|205850.4|205959.9|205909.9|205973.2|205909.9|205900.4|205850.4|24
1739194250000|2025-02-10 13:30:50|205948.7|205898.7|205944.7|205894.7|205952.5|205902.5|205943.2|205893.2|14
1739194260000|2025-02-10 13:31:00|205938.5|205888.5|205994.3|205944.3|206003.6|205945.6|205938.5|205888.5|26
1739194270000|2025-02-10 13:31:10|205993.8|205943.8|205996.6|205946.6|205996.6|205946.6|205990.6|205940.6|15
1739194280000|2025-02-10 13:31:20|205998.6|205948.6|205992.6|205942.6|205999.7|205949.7|205992.6|205942.6|6
1739194290000|2025-02-10 13:31:30|205995.2|205945.2|205998.5|205948.5|205998.5|205948.5|205994|205944|7
1739194300000|2025-02-10 13:31:40|205996.7|205946.7|205994.9|205944.9|205998.1|205948.1|205992.1|205942.1|12
1739194310000|2025-02-10 13:31:50|205997|205947|205983.6|205933.6|205997.5|205947.5|205983.6|205933.6|11
1739194320000|2025-02-10 13:32:00|205981.6|205931.6|205904.8|205814.8|205992.3|205942.3|205904|205814|22
1739194330000|2025-02-10 13:32:10|205910.1|205820.1|205909|205819|205912.6|205822.6|205897.3|205807.3|22
1739194340000|2025-02-10 13:32:20|205910.8|205820.8|205894.5|205844.5|205924.5|205854.6|205894.5|205820.8|20
1739194350000|2025-02-10 13:32:30|205900.6|205850.6|205920|205830|205920|205850.6|205894.5|205829.6|5
1739194360000|2025-02-10 13:32:40|205921.9|205831.9|205926.7|205836.7|205927.2|205857.2|205907.2|205829.8|10
1739194370000|2025-02-10 13:32:50|205921.7|205831.7|205913.7|205823.7|205921.7|205831.7|205913.7|205823.7|9
1739194380000|2025-02-10 13:33:00|205907.4|205817.4|205883.9|205793.9|205907.9|205817.9|205883.9|205793.9|15
1739194390000|2025-02-10 13:33:10|205882.3|205792.3|205888.8|205798.8|205890|205800|205880.4|205790.4|19
1739194400000|2025-02-10 13:33:20|205889.8|205799.8|205892.9|205802.9|205893.6|205803.6|205888.8|205798.8|12
1739194410000|2025-02-10 13:33:30|205894.9|205804.9|205888.6|205798.6|205894.9|205804.9|205887.5|205797.5|10
1739194420000|2025-02-10 13:33:40|205890.3|205800.3|205890.5|205800.5|205890.5|205800.5|205888.4|205798.4|3
1739194430000|2025-02-10 13:33:50|205891.7|205801.7|205885.6|205795.6|205891.7|205801.7|205885.6|205795.6|3
1739194440000|2025-02-10 13:34:00|205888.7|205798.7|205870.4|205780.4|205888.7|205798.7|205869.6|205779.6|10
1739194450000|2025-02-10 13:34:10|205872.4|205782.4|205870.6|205780.6|205872.4|205782.4|205870.6|205780.6|2
1739194460000|2025-02-10 13:34:20|205869|205779|205870.9|205780.9|205870.9|205780.9|205869|205779|2
1739194470000|2025-02-10 13:34:30|205855.1|205805.1|205854.4|205804.4|205856.7|205806.7|205854.4|205804.4|3
1739194480000|2025-02-10 13:34:40|205844.9|205794.9|205788.2|205738.2|205844.9|205794.9|205788.2|205727.5|11
1739194490000|2025-02-10 13:34:50|205785.3|205735.3|205777.9|205727.9|205808.9|205735.3|205774.2|205717|11
1739194500000|2025-02-10 13:35:00|205780.5|205730.5|205789|205739|205792.5|205742.5|205774.5|205724.5|14
1739194510000|2025-02-10 13:35:10|205790.5|205740.5|205787.9|205737.9|205793|205743|205787.9|205737.9|5
1739194520000|2025-02-10 13:35:20|205792.7|205742.7|205805.6|205715.6|205849.1|205759.1|205792.7|205714|17
1739194530000|2025-02-10 13:35:30|205800.2|205750.2|205809.6|205759.6|205828.7|205759.6|205800.2|205724.4|9
1739194540000|2025-02-10 13:35:40|205807.4|205757.4|205835.7|205745.7|205835.7|205772|205788.4|205718.6|21
1739194550000|2025-02-10 13:35:50|205838.6|205748.6|205840|205750|205841.9|205751.9|205836.7|205746.7|10
1739194560000|2025-02-10 13:36:00|205836.7|205746.7|205854.5|205764.5|205854.5|205779.9|205829.9|205746.7|14
1739194570000|2025-02-10 13:36:10|205855.9|205765.9|205853.1|205763.1|205855.9|205765.9|205847.5|205757.5|8
1739194580000|2025-02-10 13:36:20|205851.4|205761.4|205861|205771|205861|205771|205851.4|205761.4|6
1739194590000|2025-02-10 13:36:30|205859.8|205769.8|205864.7|205774.7|205864.7|205774.7|205859|205769|3
1739194600000|2025-02-10 13:36:40|205863.9|205773.9|205854|205764|205863.9|205773.9|205854|205764|11
1739194610000|2025-02-10 13:36:50|205859.7|205769.7|205845.7|205755.7|205878.4|205788.4|205845.7|205755.7|6
1739194620000|2025-02-10 13:37:00|205849.5|205759.5|205850.9|205760.9|205850.9|205760.9|205849.5|205759.5|2
1739194630000|2025-02-10 13:37:10|205851.4|205761.4|205893.1|205803.1|205893.1|205803.1|205851.4|205761.4|11
1739194640000|2025-02-10 13:37:20|205893.2|205803.2|205847.4|205757.4|205893.2|205803.2|205846.1|205756.1|12
1739194650000|2025-02-10 13:37:30|205846.1|205756.1|205847|205757|205847|205757|205845.9|205755.9|14
1739194660000|2025-02-10 13:37:40|205845.9|205755.9|205853.6|205763.6|205853.6|205763.6|205845.9|205755.9|8
1739194670000|2025-02-10 13:37:50|205846.9|205756.9|205831.9|205781.9|205853.2|205783.4|205820.4|205755.2|20
1739194680000|2025-02-10 13:38:00|205828.8|205778.8|205839.2|205789.2|205840.9|205790.9|205822.4|205772.4|11
1739194690000|2025-02-10 13:38:10|205834.6|205784.6|205830.9|205780.9|205835|205785|205822.7|205772.7|15
1739194700000|2025-02-10 13:38:20|205832.9|205782.9|205834.3|205784.3|205836.8|205786.8|205825|205775|18
1739194710000|2025-02-10 13:38:30|205832.7|205782.7|205832.2|205782.2|205835.4|205785.4|205832|205782|9
1739194720000|2025-02-10 13:38:40|205838.5|205788.5|205845.8|205795.8|205859.2|205809.2|205838.5|205788.5|13
1739194730000|2025-02-10 13:38:50|205842.6|205792.6|205846.4|205796.4|205847.2|205797.2|205841.4|205791.4|7
1739194740000|2025-02-10 13:39:00|205849.1|205799.1|205846.7|205796.7|205849.1|205799.1|205835.7|205785.7|17
1739194750000|2025-02-10 13:39:10|205856.9|205806.9|205854|205804|205862.8|205812.8|205850.3|205800.3|9
1739194760000|2025-02-10 13:39:20|205862.8|205812.8|205853.9|205803.9|205862.8|205812.8|205851.5|205801.5|6
1739194770000|2025-02-10 13:39:30|205851.6|205801.6|205848.5|205798.5|205861.3|205811.3|205847.6|205797.6|12
1739194780000|2025-02-10 13:39:40|205850.2|205800.2|205857.5|205807.5|205857.5|205807.5|205849.5|205799.5|5
1739194790000|2025-02-10 13:39:50|205857.1|205807.1|205850.5|205800.5|205858.2|205808.2|205849.7|205799.7|8
1739194800000|2025-02-10 13:40:00|205852.6|205802.6|205863.8|205813.8|205863.8|205813.8|205850.5|205800.5|14
1739194810000|2025-02-10 13:40:10|205862.7|205812.7|205860.6|205810.6|205862.7|205812.7|205850.9|205800.9|18
1739194820000|2025-02-10 13:40:20|205858.6|205808.6|205857|205807|205859.8|205809.8|205848.8|205798.8|19
1739194830000|2025-02-10 13:40:30|205853.5|205803.5|205852|205802|205860.2|205810.2|205852|205802|12
1739194840000|2025-02-10 13:40:40|205853.9|205803.9|205885.1|205795.1|205885.1|205807.2|205849.7|205795.1|9
1739194850000|2025-02-10 13:40:50|205883.4|205793.4|205883.5|205793.5|205889.6|205799.6|205880.5|205790.5|27
1739194860000|2025-02-10 13:41:00|205883.2|205793.2|205877.7|205787.7|205883.2|205793.2|205874.8|205784.8|10
1739194870000|2025-02-10 13:41:10|205875.8|205785.8|205875|205785|205879.5|205789.5|205875|205785|7
1739194880000|2025-02-10 13:41:20|205875.2|205785.2|205837.9|205747.9|205880.4|205790.4|205837.9|205747.9|11
1739194890000|2025-02-10 13:41:30|205835.9|205745.9|205824.4|205734.4|205835.9|205745.9|205823.8|205733.8|7
1739194900000|2025-02-10 13:41:40|205826.4|205736.4|205837.3|205747.3|205839.2|205749.2|205826.4|205736.4|3
1739194910000|2025-02-10 13:41:50|205835.2|205745.2|205837.9|205747.9|205837.9|205747.9|205832.7|205742.7|9
1739194920000|2025-02-10 13:42:00|205838.1|205748.1|205824.5|205774.5|205839.8|205776.3|205819.2|205748.1|15
1739194930000|2025-02-10 13:42:10|205826.3|205776.3|205899.5|205849.5|205927.9|205854.7|205821.8|205771.8|13
1739194940000|2025-02-10 13:42:20|205898.5|205848.5|205949.1|205899.1|205993.9|205906.9|205895.9|205845.9|12
1739194950000|2025-02-10 13:42:30|205952|205902|205956.2|205906.2|205956.2|205906.2|205949.7|205899.7|10
1739194960000|2025-02-10 13:42:40|205954.5|205904.5|205979.4|205929.4|206006.6|205935.9|205951.3|205901.3|10
1739194970000|2025-02-10 13:42:50|205982.1|205932.1|205979.7|205929.7|205982.1|205932.1|205979.7|205929.7|2
1739194980000|2025-02-10 13:43:00|205982.1|205932.1|205979.9|205929.9|206006|205939.3|205978.5|205916|11
1739194990000|2025-02-10 13:43:10|205982.6|205932.6|205972.3|205922.3|205982.6|205932.6|205970.7|205920.7|7
1739195000000|2025-02-10 13:43:20|205970.3|205920.3|205979.7|205889.7|205981.6|205920.5|205968.1|205880.6|17
1739195010000|2025-02-10 13:43:30|205981.6|205891.6|205979.7|205889.7|205981.6|205891.6|205973.5|205883.5|8
1739195020000|2025-02-10 13:43:40|205974.5|205884.5|205978.5|205888.5|205982.6|205892.6|205973.5|205883.5|16
1739195030000|2025-02-10 13:43:50|205976|205886|205979|205889|205979|205889|205976|205886|2
1739195040000|2025-02-10 13:44:00|205976.4|205886.4|205979.4|205889.4|205982.3|205892.3|205974.2|205884.2|9
1739195050000|2025-02-10 13:44:10|205977.4|205887.4|205990|205940|205991.7|205941.7|205976|205886|17
1739195060000|2025-02-10 13:44:20|205986.6|205936.6|206003.7|205913.7|206009.5|205937.8|205984.2|205910.5|13
1739195070000|2025-02-10 13:44:30|206006.9|205916.9|205993.6|205903.6|206007.5|205925.7|205975.7|205903.6|15
1739195080000|2025-02-10 13:44:40|206009|205919|206003.2|205953.2|206012.9|205962.9|205982.3|205919|12
1739195090000|2025-02-10 13:44:50|206005.8|205955.8|206003.9|205953.9|206005.8|205955.8|205996.9|205946.9|12
1739195100000|2025-02-10 13:45:00|206000.8|205950.8|205999.2|205949.2|206006.2|205956.2|205994.6|205944.6|12
1739195110000|2025-02-10 13:45:10|206000.9|205950.9|206005.9|205955.9|206005.9|205955.9|206000.9|205950.9|8
1739195120000|2025-02-10 13:45:20|206004.1|205954.1|206006.9|205956.9|206010|205960|206004.1|205954.1|9
1739195130000|2025-02-10 13:45:30|206008.1|205958.1|206008.3|205958.3|206017.2|205967.2|205996.1|205946.1|13
1739195140000|2025-02-10 13:45:40|206005.4|205955.4|206008.1|205958.1|206017.1|205967.1|206004.5|205954.5|11
1739195150000|2025-02-10 13:45:50|206006.4|205956.4|206012.8|205962.8|206012.8|205962.8|206006.4|205956.4|6
1739195160000|2025-02-10 13:46:00|206011.6|205961.6|206006.8|205956.8|206011.6|205961.6|206006.2|205956.2|12
1739195170000|2025-02-10 13:46:10|206008.2|205958.2|206003.5|205953.5|206008.2|205958.2|205999.3|205949.3|14
1739195180000|2025-02-10 13:46:20|206005.1|205955.1|205999.7|205949.7|206006.5|205956.5|205997.2|205947.2|19
1739195190000|2025-02-10 13:46:30|206005.1|205955.1|205991.7|205941.7|206005.1|205955.1|205990.8|205940.8|11
1739195200000|2025-02-10 13:46:40|205990.8|205940.8|205937.1|205887.1|205996.8|205946.8|205937.1|205887.1|12
1739195210000|2025-02-10 13:46:50|205939.3|205889.3|205932.7|205882.7|205939.3|205889.3|205930.8|205880.8|7
1739195220000|2025-02-10 13:47:00|205933.9|205883.9|205908.7|205858.7|205933.9|205883.9|205906.8|205856.8|10
1739195230000|2025-02-10 13:47:10|205914|205864|205896.1|205846.1|205914|205864|205888.1|205838.1|17
1739195240000|2025-02-10 13:47:20|205896.5|205846.5|205971.1|205881.1|205974.6|205884.6|205894.6|205817.9|19
1739195250000|2025-02-10 13:47:30|205967.1|205877.1|205973.3|205883.3|205977.9|205887.9|205967.1|205877.1|16
1739195260000|2025-02-10 13:47:40|205967.4|205877.4|206008.5|205958.5|206025|205960.2|205967.4|205877.4|18
1739195270000|2025-02-10 13:47:50|206009.9|205959.9|206009.6|205959.6|206011.6|205961.6|206009.6|205959.6|3
1739195280000|2025-02-10 13:48:00|206012.4|205962.4|205995.6|205945.6|206013.7|205963.7|205995.6|205945.6|7
1739195290000|2025-02-10 13:48:10|205994|205944|206001.8|205951.8|206001.8|205951.8|205994|205944|8
1739195300000|2025-02-10 13:48:20|205999.4|205949.4|206001.6|205951.6|206001.6|205951.6|205998.7|205948.7|9
1739195310000|2025-02-10 13:48:30|206002.2|205952.2|206009.8|205959.8|206009.8|205959.8|206002.2|205952.2|15
1739195320000|2025-02-10 13:48:40|206009.2|205959.2|206006.9|205956.9|206010.1|205960.1|206005.6|205955.6|6
1739195330000|2025-02-10 13:48:50|206005.2|205955.2|206005.9|205955.9|206009.2|205959.2|206000.4|205950.4|7
1739195340000|2025-02-10 13:49:00|206005.1|205955.1|206005.7|205955.7|206027.3|205957.5|205997.2|205935.7|17
1739195350000|2025-02-10 13:49:10|206007.5|205957.5|206037.6|205987.6|206085.8|206010|206005.7|205955.7|21
1739195360000|2025-02-10 13:49:20|206039|205989|206041.1|205991.1|206041.1|205991.1|206039|205989|2
1739195370000|2025-02-10 13:49:30|206042.4|205992.4|206028.2|205978.2|206042.4|205992.4|206025.3|205975.3|10
1739195380000|2025-02-10 13:49:40|206029.8|205979.8|206047.3|205997.3|206049.6|205999.6|206029.8|205979.8|13
1739195390000|2025-02-10 13:49:50|206046.5|205996.5|206044.6|205994.6|206086.5|206009.9|206044.6|205994.6|15
1739195400000|2025-02-10 13:50:00|206049.4|205999.4|206049.4|205999.4|206059.9|206009.9|206045.9|205995.9|19
1739195410000|2025-02-10 13:50:10|206048.3|205998.3|206047.2|205997.2|206048.3|205998.3|206041.1|205991.1|17
1739195420000|2025-02-10 13:50:20|206051.9|206001.9|206062.9|206012.9|206079.3|206014.5|206046.1|205989.3|13
1739195430000|2025-02-10 13:50:30|206060.3|206010.3|206054|206004|206060.8|206010.8|206053.3|206003.3|9
1739195440000|2025-02-10 13:50:40|206055.7|206005.7|206056.9|206006.9|206056.9|206006.9|206052|206002|5
1739195450000|2025-02-10 13:50:50|206053.5|206003.5|206059.7|206009.7|206059.7|206009.7|206053.5|206003.5|6
1739195460000|2025-02-10 13:51:00|206059.1|206009.1|206060.3|206010.3|206111.1|206040.7|206052.2|206002.2|12
1739195470000|2025-02-10 13:51:10|206056.4|206006.4|206043.5|205993.5|206061.5|206011.5|206043.5|205993.5|7
1739195480000|2025-02-10 13:51:20|206045.1|205995.1|206042.7|205992.7|206046.6|205996.6|206042.7|205992.7|5
1739195490000|2025-02-10 13:51:30|206044.5|205994.5|206040|205990|206046.9|205996.9|206035.8|205985.8|8
1739195500000|2025-02-10 13:51:40|206037.9|205987.9|206040|205990|206042.9|205992.9|206032.2|205982.2|13
1739195510000|2025-02-10 13:51:50|206041.8|205991.8|206039.6|205989.6|206041.8|205991.8|206039.6|205989.6|2
1739195520000|2025-02-10 13:52:00|206039.7|205989.7|206040.3|205990.3|206040.3|205990.3|206034.7|205984.7|10
1739195530000|2025-02-10 13:52:10|206038|205988|206039.5|205989.5|206042.1|205992.1|206037.1|205987.1|6
1739195540000|2025-02-10 13:52:20|206041.3|205991.3|206033.1|205983.1|206041.3|205991.3|206033.1|205983.1|5
1739195550000|2025-02-10 13:52:30|206030.7|205980.7|205957.3|205907.3|206030.7|205980.7|205953.1|205903.1|11
1739195560000|2025-02-10 13:52:40|205955|205905|205943.8|205893.8|205955|205905|205943.8|205893.8|5
1739195570000|2025-02-10 13:52:50|205945.6|205895.6|206061.2|205971.2|206063|205996.5|205945.6|205895.6|13
1739195580000|2025-02-10 13:53:00|206062.8|205972.8|206098.2|206008.2|206103.7|206013.7|206051.2|205961.2|14
1739195590000|2025-02-10 13:53:10|206096.6|206006.6|206097.2|206007.2|206100.6|206010.6|206096.5|206006.5|7
1739195600000|2025-02-10 13:53:20|206090.7|206000.7|206040|205990|206091.7|206012|206040|205990|10
1739195610000|2025-02-10 13:53:30|206037.8|205987.8|206034.6|205984.6|206054|206004|206019.2|205962|16
1739195620000|2025-02-10 13:53:40|206039|205989|205966.2|205916.2|206039|205989|205962.2|205901.3|19
1739195630000|2025-02-10 13:53:50|205969.7|205919.7|206009.8|205959.8|206012.3|205962.3|205969.7|205919.7|14
1739195640000|2025-02-10 13:54:00|206006.3|205956.3|205981|205931|206006.3|205956.3|205981|205931|8
1739195650000|2025-02-10 13:54:10|205988.1|205938.1|205954.5|205904.5|205988.1|205938.1|205948.3|205898.3|12
1739195660000|2025-02-10 13:54:20|205952.2|205902.2|205952.8|205902.8|205959|205909|205949|205899|9
1739195670000|2025-02-10 13:54:30|205949.6|205899.6|205948.4|205898.4|205951.3|205901.3|205947.1|205897.1|7
1739195680000|2025-02-10 13:54:40|205929.1|205879.1|205939.3|205889.3|205943.2|205893.2|205929.1|205879.1|16
1739195690000|2025-02-10 13:54:50|205941.1|205891.1|205943.4|205893.4|205944.7|205894.7|205935.5|205885.5|9
1739195700000|2025-02-10 13:55:00|205941.4|205891.4|205898.5|205848.5|205941.4|205891.4|205895.1|205845.1|21
1739195710000|2025-02-10 13:55:10|205920.5|205870.5|205897.4|205847.4|205924.9|205874.9|205897.4|205847.4|13
1739195720000|2025-02-10 13:55:20|205895|205845|205903.4|205853.4|205908.2|205858.2|205895|205845|6
1739195730000|2025-02-10 13:55:30|205911.5|205861.5|205935.5|205885.5|205944.9|205894.9|205911.5|205861.5|14
1739195740000|2025-02-10 13:55:40|205943.1|205893.1|205935.8|205885.8|205943.8|205893.8|205933.4|205883.4|6
1739195750000|2025-02-10 13:55:50|205935.4|205885.4|205936.8|205886.8|205942.5|205892.5|205932.8|205882.8|9
1739195760000|2025-02-10 13:56:00|205934.2|205884.2|205918.9|205868.9|205939|205884.2|205906.9|205836.3|12
1739195770000|2025-02-10 13:56:10|205916.7|205866.7|205894.7|205844.7|205918.2|205868.2|205893.6|205843.6|9
1739195780000|2025-02-10 13:56:20|205897.3|205847.3|205892.4|205842.4|205926.1|205868.7|205891.4|205836.1|11
1739195790000|2025-02-10 13:56:30|205892.3|205842.3|205905.7|205855.7|205906.4|205856.4|205892.3|205842.3|10
1739195800000|2025-02-10 13:56:40|205897.2|205847.2|205907.1|205857.1|205907.1|205857.1|205894.7|205844.7|16
1739195810000|2025-02-10 13:56:50|205899.8|205849.8|205916.7|205866.7|205940.1|205870.7|205898.3|205846.8|18
1739195820000|2025-02-10 13:57:00|205922.3|205872.3|205936.5|205886.5|205953.4|205896.2|205912.5|205862.5|17
1739195830000|2025-02-10 13:57:10|205945.5|205895.5|205995.3|205905.3|206000.5|205910.5|205931.3|205881.3|9
1739195840000|2025-02-10 13:57:20|206003.6|205913.6|206045.2|205955.2|206052.1|205962.1|206003.6|205913.6|13
1739195850000|2025-02-10 13:57:30|206051.3|205961.3|206004.3|205914.3|206051.3|205961.3|206004.3|205914.3|10
1739195860000|2025-02-10 13:57:40|206002|205912|206002.8|205912.8|206006.6|205916.6|205993.3|205903.3|14
1739195870000|2025-02-10 13:57:50|206008.7|205918.7|206004.5|205914.5|206008.7|205918.7|206002.1|205912.1|11
1739195880000|2025-02-10 13:58:00|206011.3|205921.3|206010.1|205920.1|206014.4|205924.4|206005.6|205915.6|14
1739195890000|2025-02-10 13:58:10|206012|205922|206006.7|205916.7|206045.6|205955.6|205995.5|205905.5|15
1739195900000|2025-02-10 13:58:20|206003.9|205913.9|205970.7|205920.7|206006.1|205953.2|205954.8|205898.1|19
1739195910000|2025-02-10 13:58:30|205968.2|205918.2|205978.8|205928.8|205989.3|205930.8|205965.6|205894.4|18
1739195920000|2025-02-10 13:58:40|205976.7|205926.7|205977.8|205927.8|205980.4|205930.4|205975.9|205925.9|8
1739195930000|2025-02-10 13:58:50|205975.3|205925.3|205949.8|205899.8|205984.4|205934.4|205944.7|205894.7|21
1739195940000|2025-02-10 13:59:00|205946.8|205896.8|205946.4|205896.4|205953|205903|205943.7|205893.7|16
1739195950000|2025-02-10 13:59:10|205952.4|205902.4|205941.8|205891.8|205963.5|205913.5|205934.1|205884.1|13
1739195960000|2025-02-10 13:59:20|205946.1|205896.1|205952.7|205902.7|205957.9|205907.9|205940.9|205890.9|14
1739195970000|2025-02-10 13:59:30|205942.8|205892.8|205950.1|205900.1|205956.1|205906.1|205942.8|205892.8|21
1739195980000|2025-02-10 13:59:40|205958.4|205908.4|205945.6|205895.6|205958.4|205908.4|205945.5|205895.5|14
1739195990000|2025-02-10 13:59:50|205946|205896|205955.8|205905.8|205958.3|205908.3|205945.4|205895.4|16
1739196000000|2025-02-10 14:00:00|205957.2|205907.2|205948|205898|206022|205956.6|205944.9|205894.9|24
1739196010000|2025-02-10 14:00:10|205970.5|205920.5|205957.8|205907.8|205970.5|205920.5|205952.3|205902.3|18
1739196020000|2025-02-10 14:00:20|205957.6|205907.6|205958.3|205908.3|205960.7|205910.7|205955.2|205905.2|16
1739196030000|2025-02-10 14:00:30|205957.3|205907.3|205955.4|205905.4|205998.6|205920.8|205953.4|205903.4|21
1739196040000|2025-02-10 14:00:40|205954.7|205904.7|205951|205901|205955.3|205905.3|205949.5|205899.5|16
1739196050000|2025-02-10 14:00:50|205954.2|205904.2|205954.3|205904.3|205954.6|205904.6|205949.5|205899.5|17
1739196060000|2025-02-10 14:01:00|205955.6|205905.6|205921.8|205871.8|205961.7|205911.7|205921.8|205871.8|21
1739196070000|2025-02-10 14:01:10|205923.5|205873.5|205965.8|205915.8|205966.7|205916.7|205923.5|205873.5|29
1739196080000|2025-02-10 14:01:20|205974.1|205924.1|206001.8|205951.8|206008.2|205958.2|205974.1|205924.1|17
1739196090000|2025-02-10 14:01:30|206002.2|205952.2|205993.5|205943.5|206013.6|205963.6|205987.6|205937.6|14
1739196100000|2025-02-10 14:01:40|205992.4|205942.4|205980.2|205930.2|205992.4|205942.4|205980.2|205930.2|9
1739196110000|2025-02-10 14:01:50|205983.1|205933.1|205918.9|205868.9|205987.4|205937.4|205916.9|205866.9|24
1739196120000|2025-02-10 14:02:00|205920.6|205870.6|205906.8|205856.8|205928.5|205878.5|205906.8|205856.8|19
1739196130000|2025-02-10 14:02:10|205910.5|205860.5|205947.5|205897.5|205950.4|205900.4|205907.4|205857.4|9
1739196140000|2025-02-10 14:02:20|205939.7|205889.7|205911.6|205861.6|205953.3|205903.3|205909.2|205859.2|21
1739196150000|2025-02-10 14:02:30|205915|205865|205911.9|205861.9|205915|205865|205911.9|205861.9|2
1739196160000|2025-02-10 14:02:40|205912.2|205862.2|205906.6|205856.6|205918.3|205868.3|205902.8|205852.8|6
1739196170000|2025-02-10 14:02:50|205908.6|205858.6|205908.1|205858.1|205911.6|205861.6|205885.8|205835.8|13
1739196180000|2025-02-10 14:03:00|205910.5|205860.5|205912|205862|205916.5|205866.5|205909.4|205859.4|5
1739196200000|2025-02-10 14:03:20|205923|205873|205883.3|205833.3|205944|205873|205875.6|205825.6|18
1739196210000|2025-02-10 14:03:30|205885.5|205835.5|205895.6|205845.6|205895.6|205845.6|205875.8|205825.8|13
1739196220000|2025-02-10 14:03:40|205895.5|205845.5|205908.8|205818.8|205910.2|205848|205891.2|205818.8|9
1739196230000|2025-02-10 14:03:50|205910.4|205820.4|205896.1|205846.1|205912.2|205848.7|205885.7|205813.8|16
1739196240000|2025-02-10 14:04:00|205883.8|205833.8|205840.1|205790.1|205896.5|205846.5|205837.3|205787.3|16
1739196250000|2025-02-10 14:04:10|205843|205793|205846.4|205796.4|205846.4|205796.4|205839.8|205789.8|10
1739196260000|2025-02-10 14:04:20|205849.2|205799.2|205873.5|205823.5|205894.2|205826.5|205849.2|205799.2|10
1739196270000|2025-02-10 14:04:30|205873.4|205823.4|205870.8|205820.8|205877.1|205827.1|205870.8|205820.8|10
1739196280000|2025-02-10 14:04:40|205873.4|205823.4|205902.9|205852.9|205902.9|205852.9|205868.8|205818.8|12
1739196290000|2025-02-10 14:04:50|205905|205855|205926.3|205876.3|205966|205876.3|205902.1|205852.1|11
1739196300000|2025-02-10 14:05:00|205925.6|205875.6|205966.5|205916.5|206003.4|205919.7|205923.3|205873.3|22
1739196310000|2025-02-10 14:05:10|205968.5|205918.5|205968|205918|206011.2|205942.9|205963.6|205913.6|19
1739196320000|2025-02-10 14:05:20|205962.5|205912.5|205968.3|205918.3|205968.3|205918.3|205960.5|205910.5|10
1739196330000|2025-02-10 14:05:30|205969.9|205919.9|205973.2|205923.2|205973.2|205923.2|205967.6|205917.6|6
1739196340000|2025-02-10 14:05:40|205970.8|205920.8|206009.8|205919.8|206009.8|205926|205967.9|205907.1|7
1739196350000|2025-02-10 14:05:50|206011.8|205921.8|205971.6|205921.6|206016.5|205926.5|205967|205917|11
1739196360000|2025-02-10 14:06:00|205969.7|205919.7|205972.7|205922.7|205972.7|205922.7|205969.7|205919.7|3
1739196370000|2025-02-10 14:06:10|205975.2|205925.2|205996.4|205906.4|205999.9|205926.2|205973.5|205900.1|11
1739196380000|2025-02-10 14:06:20|205998.6|205908.6|205980.1|205930.1|206017.8|205931.3|205971|205908.6|18
1739196390000|2025-02-10 14:06:30|205978|205928|205969.7|205919.7|205980.6|205930.6|205968.9|205918.9|20
1739196400000|2025-02-10 14:06:40|205973.4|205923.4|205971.4|205921.4|205983|205933|205969.3|205919.3|17
1739196410000|2025-02-10 14:06:50|205973.1|205923.1|205991.3|205941.3|206004|205954|205967.5|205917.5|14
1739196420000|2025-02-10 14:07:00|205992.8|205942.8|206010|205960|206010.1|205960.1|205991.1|205941.1|11
1739196430000|2025-02-10 14:07:10|206011.7|205961.7|206001.3|205951.3|206013.4|205963.4|206001.3|205951.3|8
1739196440000|2025-02-10 14:07:20|205998.4|205948.4|205991.3|205941.3|206000.4|205950.4|205987|205937|14
1739196450000|2025-02-10 14:07:30|205992.9|205942.9|205988.8|205898.8|205995.5|205945.5|205966.1|205895.5|19
1739196460000|2025-02-10 14:07:40|205975.2|205885.2|205965.9|205875.9|205992.7|205902.7|205965.9|205875.9|12
1739196470000|2025-02-10 14:07:50|205959.3|205869.3|205898.1|205808.1|205959.3|205869.3|205886.9|205796.9|12
1739196480000|2025-02-10 14:08:00|205896.3|205806.3|205891|205801|205896.3|205806.3|205881.5|205791.5|12
1739196490000|2025-02-10 14:08:10|205888|205798|205897.6|205807.6|205899.8|205809.8|205888|205798|5
1739196500000|2025-02-10 14:08:20|205901.4|205811.4|205921|205831|205926.3|205836.3|205900.4|205810.4|10
1739196510000|2025-02-10 14:08:30|205929.7|205839.7|205897.6|205807.6|205929.7|205839.7|205897.6|205807.6|7
1739196520000|2025-02-10 14:08:40|205893.3|205803.3|205903.7|205853.7|205907.8|205857.8|205883.6|205793.6|15
1739196530000|2025-02-10 14:08:50|205905.5|205855.5|205894.5|205844.5|205910.5|205860.5|205894.5|205844.5|10
1739196540000|2025-02-10 14:09:00|205899.1|205849.1|205896.1|205846.1|205904.8|205854.8|205891.9|205841.9|13
1739196550000|2025-02-10 14:09:10|205897.4|205847.4|205889.4|205839.4|205899.8|205849.8|205889.4|205839.4|7
1739196560000|2025-02-10 14:09:20|205894.2|205844.2|205957.2|205867.2|205969.8|205879.8|205893.4|205843.4|10
1739196570000|2025-02-10 14:09:30|205955.4|205865.4|205932.2|205842.2|205959.5|205869.5|205930.2|205840.2|9
1739196580000|2025-02-10 14:09:40|205934.2|205844.2|205923.4|205833.4|205935.5|205845.5|205919|205829|9
1739196590000|2025-02-10 14:09:50|205925.4|205835.4|205970.2|205880.2|205972|205882|205925.3|205835.3|14
1739196600000|2025-02-10 14:10:00|205968.3|205878.3|205964.7|205874.7|205968.3|205878.3|205958.5|205868.5|11
1739196610000|2025-02-10 14:10:10|205966.8|205876.8|205951.3|205861.3|205968.4|205878.4|205951.3|205861.3|8
1739196620000|2025-02-10 14:10:20|205944.6|205854.6|205930|205840|205944.6|205854.6|205923.5|205833.5|9
1739196630000|2025-02-10 14:10:30|205920.8|205830.8|205905.5|205815.5|205920.8|205830.8|205905.5|205815.5|12
1739196640000|2025-02-10 14:10:40|205907.4|205817.4|205913.7|205863.7|205933.3|205883.3|205905|205815|9
1739196650000|2025-02-10 14:10:50|205913|205863|205893.9|205843.9|205913|205863|205893.9|205843.9|16
1739196660000|2025-02-10 14:11:00|205895.7|205845.7|205901.9|205851.9|205910.4|205860.4|205895.7|205845.7|9
1739196670000|2025-02-10 14:11:10|205899.4|205849.4|205903.2|205853.2|205908|205858|205896.1|205846.1|11
1739196680000|2025-02-10 14:11:20|205901.5|205851.5|205920.5|205870.5|205934.8|205884.8|205901.5|205851.5|15
1739196690000|2025-02-10 14:11:30|205923.9|205873.9|205947.9|205897.9|205957.5|205907.5|205917|205867|20
1739196700000|2025-02-10 14:11:40|205945.9|205895.9|205945.8|205895.8|205948.3|205898.3|205939.4|205889.4|15
1739196710000|2025-02-10 14:11:50|205939.3|205889.3|205904.4|205854.4|205946.8|205896.8|205895|205845|16
1739196720000|2025-02-10 14:12:00|205902|205852|205892.9|205842.9|205902.7|205852.7|205886.6|205836.6|17
1739196730000|2025-02-10 14:12:10|205891.2|205841.2|205897.9|205847.9|205902.6|205852.6|205890.9|205840.9|12
1739196740000|2025-02-10 14:12:20|205897.7|205847.7|205905.2|205855.2|205908.1|205858.1|205897.7|205847.7|5
1739196750000|2025-02-10 14:12:30|205903.2|205853.2|205936.8|205886.8|205938.1|205888.1|205902.5|205852.5|8
1739196760000|2025-02-10 14:12:40|205937.4|205887.4|205981.6|205931.6|206004.2|205932.5|205937.4|205887.4|10
1739196770000|2025-02-10 14:12:50|205982.5|205932.5|205983.4|205933.4|205989.7|205939.7|205972.2|205922.2|20
1739196780000|2025-02-10 14:13:00|205989.4|205939.4|205982|205932|205993.6|205943.6|205982|205932|8
1739196790000|2025-02-10 14:13:10|205982.2|205932.2|205986.8|205936.8|205989.5|205939.5|205980.6|205930.6|7
1739196800000|2025-02-10 14:13:20|205989.6|205939.6|205994.2|205944.2|205994.7|205944.7|205989.6|205939.6|5
1739196810000|2025-02-10 14:13:30|205992.3|205942.3|206013.5|205963.5|206016.5|205966.5|205991.7|205941.7|8
1739196820000|2025-02-10 14:13:40|206015.7|205965.7|206037.3|205987.3|206059.8|205990.2|206015.7|205965.7|9
1739196830000|2025-02-10 14:13:50|206035.6|205985.6|206039.4|205989.4|206039.7|205989.7|206030.1|205980.1|13
1739196840000|2025-02-10 14:14:00|206037.5|205987.5|206039|205989|206039.6|205989.6|206028.4|205978.4|10
1739196850000|2025-02-10 14:14:10|206037.1|205987.1|206033.3|205983.3|206037.1|205987.1|206033.3|205983.3|5
1739196860000|2025-02-10 14:14:20|206033.4|205983.4|206034.4|205984.4|206038.8|205988.8|206033.4|205983.4|6
1739196870000|2025-02-10 14:14:30|206035.2|205985.2|206035.8|205985.8|206037.5|205987.5|206035.2|205985.2|3
1739196880000|2025-02-10 14:14:40|206037.9|205987.9|206033.4|205983.4|206038.6|205988.6|206033.4|205983.4|8
1739196890000|2025-02-10 14:14:50|206032.5|205982.5|206052.7|206002.7|206055|206005|206032.5|205982.5|12
1739196900000|2025-02-10 14:15:00|206050.8|206000.8|206070.6|205980.6|206070.6|206004.1|206050.2|205980.6|12
1739196910000|2025-02-10 14:15:10|206070.9|205980.9|206077.7|205987.7|206079.1|205989.1|206070.9|205980.9|12
1739196920000|2025-02-10 14:15:20|206076.7|205986.7|206121.8|206031.8|206123.3|206054.9|206076.7|205986.7|9
1739196930000|2025-02-10 14:15:30|206124.1|206034.1|206127.1|206037.1|206127.1|206037.1|206122.3|206032.3|7
1739196940000|2025-02-10 14:15:40|206128.3|206038.3|206112.5|206062.5|206128.3|206066.5|206106.9|206038.3|9
1739196950000|2025-02-10 14:15:50|206110.2|206060.2|206142.2|206092.2|206149|206099|206110.2|206060.2|17
1739196960000|2025-02-10 14:16:00|206146.5|206096.5|206145.8|206095.8|206161.1|206110.1|206140.7|206071|16
1739196970000|2025-02-10 14:16:10|206150.9|206100.9|206145.4|206095.4|206177.5|206114.3|206139.4|206087.5|17
1739196980000|2025-02-10 14:16:20|206144.8|206094.8|206126.3|206076.3|206144.8|206094.8|206124|206074|12
1739196990000|2025-02-10 14:16:30|206128.7|206078.7|206132.9|206082.9|206136.7|206086.7|206126.3|206076.3|10
1739197000000|2025-02-10 14:16:40|206132.3|206082.3|206128.1|206078.1|206190.5|206100.5|206128.1|206069.9|14
1739197010000|2025-02-10 14:16:50|206129.9|206079.9|206145.1|206095.1|206169.2|206101.6|206129.9|206079.2|11
1739197020000|2025-02-10 14:17:00|206141.7|206091.7|206149.1|206099.1|206176.3|206113.8|206141.2|206086.3|16
1739197030000|2025-02-10 14:17:10|206148.3|206098.3|206142.6|206092.6|206150.8|206100.8|206140.6|206090.6|12
1739197040000|2025-02-10 14:17:20|206150.5|206100.5|206146|206096|206176.5|206116.8|206146|206086.5|11
1739197050000|2025-02-10 14:17:30|206148.6|206098.6|206143.3|206093.3|206154.5|206104.5|206143.3|206093.3|6
1739197060000|2025-02-10 14:17:40|206147.5|206097.5|206150.5|206100.5|206151.5|206101.5|206140.4|206090.4|14
1739197070000|2025-02-10 14:17:50|206148.9|206098.9|206152.4|206102.4|206152.4|206102.4|206125.7|206075.7|18
1739197080000|2025-02-10 14:18:00|206146.7|206096.7|206148.3|206098.3|206155.9|206105.9|206136.3|206086.3|16
1739197090000|2025-02-10 14:18:10|206150.7|206100.7|206109.2|206059.2|206155|206105|206109.2|206059.2|16
1739197100000|2025-02-10 14:18:20|206110.9|206060.9|206111.6|206061.6|206114.3|206064.3|206110.9|206060.9|7
1739197110000|2025-02-10 14:18:30|206113.5|206063.5|206141.1|206091.1|206157.1|206107.1|206113.5|206063.5|14
1739197120000|2025-02-10 14:18:40|206140.3|206090.3|206130.9|206080.9|206140.4|206090.4|206130.9|206080.9|5
1739197130000|2025-02-10 14:18:50|206131.5|206081.5|206147.5|206097.5|206150.8|206100.8|206130.9|206080.9|12
1739197140000|2025-02-10 14:19:00|206145.8|206095.8|206144.9|206094.9|206152.4|206102.4|206144.9|206094.9|13
1739197150000|2025-02-10 14:19:10|206142.4|206092.4|206124.1|206074.1|206142.4|206092.4|206116.4|206066.4|13
1739197160000|2025-02-10 14:19:20|206122.4|206072.4|206083.1|206033.1|206122.4|206072.4|206083.1|206033.1|13
1739197170000|2025-02-10 14:19:30|206081.3|206031.3|206110.8|206060.8|206110.8|206060.8|206079.6|206029.6|21
1739197180000|2025-02-10 14:19:40|206112.8|206062.8|206117.6|206067.6|206118.1|206068.1|206110.9|206060.9|12
1739197190000|2025-02-10 14:19:50|206115.4|206065.4|206131.9|206041.9|206134.5|206065.4|206108.2|206018.2|17
1739197200000|2025-02-10 14:20:00|206128.9|206038.9|206097|206047|206140.6|206050.6|206097|206032|13
1739197210000|2025-02-10 14:20:10|206095.3|206045.3|206096.1|206046.1|206102.5|206052.5|206095.3|206045.3|14
1739197220000|2025-02-10 14:20:20|206094.8|206044.8|206088.8|206038.8|206096.1|206046.1|206088.8|206038.8|7
1739197230000|2025-02-10 14:20:30|206085.6|206035.6|206100.6|206010.6|206105.2|206035.6|206085.6|206009.7|18
1739197240000|2025-02-10 14:20:40|206102.9|206012.9|206075.2|206025.2|206105.9|206027|206075.2|206012.9|6
1739197250000|2025-02-10 14:20:50|206073.4|206023.4|206075.8|205985.8|206075.8|206023.4|206067|205977|11
1739197260000|2025-02-10 14:21:00|206074.4|205984.4|206043.6|205993.6|206074.4|206010.7|206043.6|205976.9|19
1739197270000|2025-02-10 14:21:10|206040.6|205990.6|206023.3|205973.3|206055|205990.6|206023.3|205960.8|10
1739197280000|2025-02-10 14:21:20|206024.6|205974.6|206000.5|205950.5|206024.6|205974.6|205996.8|205946.8|7
1739197290000|2025-02-10 14:21:30|206001.8|205951.8|206002.8|205952.8|206005.7|205955.7|206001.8|205951.8|9
1739197300000|2025-02-10 14:21:40|206001.3|205951.3|206000|205950|206004.2|205954.2|206000|205950|6
1739197330000|2025-02-10 14:22:10|206002.2|205952.2|206017.4|205967.4|206022.9|205972.9|206002.2|205952.2|8
1739197340000|2025-02-10 14:22:20|206021.9|205971.9|206027.6|205977.6|206031.3|205981.3|206007.4|205957.4|16
1739197350000|2025-02-10 14:22:30|206030|205980|206015.4|205965.4|206030|205980|205998.4|205948.4|10
1739197360000|2025-02-10 14:22:40|206015.7|205965.7|206012.5|205962.5|206021.5|205971.5|206005.5|205955.5|19
1739197370000|2025-02-10 14:22:50|206014.6|205964.6|206003.4|205953.4|206014.6|205964.6|206003.4|205953.4|8
1739197380000|2025-02-10 14:23:00|206001.5|205951.5|206009.3|205959.3|206017.1|205967.1|206001.5|205951.5|9
1739197390000|2025-02-10 14:23:10|206012|205962|206003.9|205953.9|206012.3|205962.3|206003.9|205953.9|9
1739197400000|2025-02-10 14:23:20|206006.4|205956.4|206006.2|205956.2|206011|205961|206006.2|205956.2|6
1739197410000|2025-02-10 14:23:30|206005.9|205955.9|206109.5|206019.5|206111.2|206021.2|206004.5|205954.5|21
1739197420000|2025-02-10 14:23:40|206104|206014|206128.5|206038.5|206130.3|206040.3|206099.1|206009.1|9
1739197430000|2025-02-10 14:23:50|206129.3|206039.3|206139.3|206049.3|206141.7|206051.7|206101.6|206011.6|15
1739197440000|2025-02-10 14:24:00|206137|206047|206098|206048|206137|206055.7|206098|206027.3|10
1739197450000|2025-02-10 14:24:10|206099.9|206049.9|206128.4|206038.4|206128.7|206057.4|206099.9|206026.1|9
1739197460000|2025-02-10 14:24:20|206131.7|206041.7|206171.6|206081.6|206175.4|206085.4|206131.7|206041.7|16
1739197470000|2025-02-10 14:24:30|206176.1|206086.1|206162.7|206072.7|206176.1|206086.1|206162.7|206072.7|5
1739197480000|2025-02-10 14:24:40|206159.6|206069.6|206155.8|206065.8|206159.6|206069.6|206146|206056|11
1739197490000|2025-02-10 14:24:50|206156.3|206066.3|206155.5|206065.5|206160.4|206070.4|206150.8|206060.8|8
1739197500000|2025-02-10 14:25:00|206162|206072|206139.5|206049.5|206169.9|206079.9|206139.5|206049.5|6
1739197510000|2025-02-10 14:25:10|206136.1|206046.1|206115.4|206025.4|206136.1|206046.1|206114.9|206024.9|10
1739197520000|2025-02-10 14:25:20|206117.5|206027.5|206114|206024|206117.5|206027.5|206113.2|206023.2|7
1739197530000|2025-02-10 14:25:30|206116|206026|206122|206032|206122|206032|206116|206026|2
1739197540000|2025-02-10 14:25:40|206124.5|206034.5|206117.3|206027.3|206124.5|206034.5|206117.3|206027.3|3
1739197550000|2025-02-10 14:25:50|206115.2|206025.2|206103.5|206013.5|206120.6|206030.6|206101.5|206011.5|11
1739197560000|2025-02-10 14:26:00|206101.1|206011.1|206077|205987|206101.1|206011.1|206073.1|205983.1|14
1739197570000|2025-02-10 14:26:10|206080.8|205990.8|206068.3|205978.3|206080.8|205990.8|206066.8|205976.8|11
1739197580000|2025-02-10 14:26:20|206071|205981|206068.1|205978.1|206071|205981|206068.1|205978.1|2
1739197590000|2025-02-10 14:26:30|206074.2|205984.2|206068|205978|206074.2|205984.2|206068|205978|8
1739197600000|2025-02-10 14:26:40|206071.6|205981.6|206068.7|205978.7|206072.9|205982.9|206067.6|205977.6|15
1739197610000|2025-02-10 14:26:50|206071.5|205981.5|206067.3|205977.3|206073.1|205983.1|206067.3|205977.3|7
1739197620000|2025-02-10 14:27:00|206069.6|205979.6|206035.3|205945.3|206073.2|205983.2|206035.3|205945.3|14
1739197630000|2025-02-10 14:27:10|206032.3|205942.3|206012|205962|206032.3|205962.4|206010.1|205937.9|11
1739197640000|2025-02-10 14:27:20|206052.4|205962.4|206049.6|205959.6|206055.6|205965.6|206044.3|205954.3|10
1739197650000|2025-02-10 14:27:30|206052.9|205962.9|206048.7|205958.7|206052.9|205962.9|206048.7|205958.7|5
1739197660000|2025-02-10 14:27:40|206050.8|205960.8|206042.2|205992.2|206053.9|206003.9|206028.7|205960.7|17
1739197670000|2025-02-10 14:27:50|206035.5|205985.5|206035.1|205985.1|206040.3|205990.3|206029.4|205979.4|12
1739197680000|2025-02-10 14:28:00|206033|205983|206034.2|205984.2|206035.2|205985.2|206017.9|205967.9|11
1739197690000|2025-02-10 14:28:10|206033.3|205983.3|206008.4|205958.4|206033.3|205983.3|206006.3|205956.3|8
1739197700000|2025-02-10 14:28:20|206006.8|205956.8|206003.1|205953.1|206008.7|205958.7|206003.1|205953.1|8
1739197710000|2025-02-10 14:28:30|206000.6|205950.6|205999.1|205949.1|206004|205954|205995.6|205945.6|6
1739197720000|2025-02-10 14:28:40|205999.4|205949.4|205999.6|205949.6|205999.6|205949.6|205999.4|205949.4|2
1739197740000|2025-02-10 14:29:00|205998.2|205948.2|206013.2|205963.2|206052.1|206002.1|205998|205948|10
1739197750000|2025-02-10 14:29:10|206015.5|205965.5|206057.9|205967.9|206057.9|205977.4|206015.5|205954.7|16
1739197760000|2025-02-10 14:29:20|206056.3|205966.3|206062|205972|206063.7|205973.7|206056.3|205966.3|8
1739197770000|2025-02-10 14:29:30|206056.9|205966.9|206035.1|205985.1|206056.9|205986.5|206030.1|205963.1|15
1739197780000|2025-02-10 14:29:40|206037|205987|206036.5|205986.5|206037|205987|206033.1|205983.1|6
1739197790000|2025-02-10 14:29:50|206033.3|205983.3|206036.7|205986.7|206036.7|205986.7|206031.7|205981.7|5
1739197800000|2025-02-10 14:30:00|206034.7|205984.7|206065.7|206015.7|206067.8|206017.8|206034.6|205984.6|19
1739197810000|2025-02-10 14:30:10|206066.2|206016.2|206040.8|205990.8|206069.6|206019.6|206040.8|205990.8|22
1739197820000|2025-02-10 14:30:20|206040.6|205990.6|206051.1|206001.1|206051.9|206001.9|206039.6|205989.6|22
1739197830000|2025-02-10 14:30:30|206049.7|205999.7|206051.6|206001.6|206054.3|206004.3|206030.7|205980.7|19
1739197840000|2025-02-10 14:30:40|206045.4|205995.4|206015.6|205965.6|206047|205997|206015.6|205965.6|13
1739197850000|2025-02-10 14:30:50|206037.5|205947.5|206031.6|205981.6|206057.3|205993.9|206030.1|205947.5|15
1739197860000|2025-02-10 14:31:00|206030|205980|206018.7|205968.7|206032.4|205982.4|206018.7|205968.7|12
1739197870000|2025-02-10 14:31:10|206020.5|205970.5|206012.8|205962.8|206021.9|205971.9|206002.8|205952.8|11
1739197880000|2025-02-10 14:31:20|206011|205961|206037.9|205987.9|206076.5|205990.8|206011|205961|23
1739197890000|2025-02-10 14:31:30|206040.3|205990.3|206013.4|205963.4|206040.3|205990.3|206004.4|205954.4|15
1739197900000|2025-02-10 14:31:40|206015.2|205965.2|206048.7|205998.7|206051.1|206001.1|206015.2|205965.2|14
1739197910000|2025-02-10 14:31:50|206048.6|205998.6|206033.1|205983.1|206055.6|206005.6|206016.8|205965.1|29
1739197920000|2025-02-10 14:32:00|206028|205978|206059.5|206009.5|206060.6|206010.6|206028|205978|20
1739197930000|2025-02-10 14:32:10|206058.9|206008.9|206052.8|206002.8|206063|206013|206048.4|205998.4|13
1739197940000|2025-02-10 14:32:20|206045.5|205995.5|206016.2|205966.2|206045.5|205995.5|206016.2|205966.2|10
1739197950000|2025-02-10 14:32:30|206017.4|205967.4|206018.6|205968.6|206018.6|205968.6|206009.9|205959.9|7
1739197960000|2025-02-10 14:32:40|206019.9|205969.9|206011.3|205961.3|206019.9|205969.9|206006.8|205956.8|12
1739197970000|2025-02-10 14:32:50|206009.6|205959.6|206010.2|205960.2|206011.2|205961.2|206006.1|205956.1|18
1739197980000|2025-02-10 14:33:00|206008.5|205958.5|206052.5|206002.5|206052.5|206002.5|206008.5|205958.5|13
1739197990000|2025-02-10 14:33:10|206053.5|206003.5|206047.7|205997.7|206053.5|206003.5|206041.6|205991.6|22
1739198000000|2025-02-10 14:33:20|206044.4|205994.4|206041.9|205991.9|206048|205998|206040|205990|10
1739198010000|2025-02-10 14:33:30|206040.4|205990.4|206013.8|205963.8|206040.4|205990.4|206006.9|205956.9|10
1739198020000|2025-02-10 14:33:40|206014.9|205964.9|206016.6|205966.6|206017.7|205967.7|206014.9|205964.9|6
1739198030000|2025-02-10 14:33:50|206014.9|205964.9|206014.9|205964.9|206014.9|205964.9|206012.2|205962.2|4
1739198040000|2025-02-10 14:34:00|206014|205964|206010.1|205960.1|206017|205967|206007.3|205957.3|11
1739198050000|2025-02-10 14:34:10|206011.8|205961.8|206011|205961|206013.9|205963.9|206006|205956|9
1739198060000|2025-02-10 14:34:20|206005.3|205955.3|206012.3|205962.3|206012.8|205962.8|206005.3|205955.3|7
1739198070000|2025-02-10 14:34:30|206016.7|205966.7|206020.1|205970.1|206020.4|205970.4|206014.5|205964.5|9
1739198080000|2025-02-10 14:34:40|206021.4|205971.4|206042.3|205992.3|206065.3|205992.3|206010.4|205960.4|14
1739198090000|2025-02-10 14:34:50|206043|205993|206059.4|206009.4|206059.4|206009.4|206043|205993|21
1739198100000|2025-02-10 14:35:00|206059.3|206009.3|206110.9|206020.9|206116.4|206032.4|206059.3|206009.3|19
1739198110000|2025-02-10 14:35:10|206113.3|206023.3|206115.7|206065.7|206129.1|206065.7|206091.5|206020.9|20
1739198120000|2025-02-10 14:35:20|206119.3|206069.3|206121.4|206071.4|206122|206072|206100|206050|16
1739198130000|2025-02-10 14:35:30|206122.8|206072.8|206128.9|206078.9|206132.5|206082.5|206116.8|206066.8|15
1739198140000|2025-02-10 14:35:40|206127.2|206077.2|206144.6|206094.6|206144.6|206094.6|206125.5|206075.5|14
1739198150000|2025-02-10 14:35:50|206139.4|206089.4|206138.5|206088.5|206142.8|206092.8|206134.4|206084.4|20
1739198160000|2025-02-10 14:36:00|206140.9|206090.9|206052.2|206002.2|206143.8|206093.8|206049.2|205999.2|11
1739198170000|2025-02-10 14:36:10|206048.2|205998.2|206084.6|206034.6|206089.2|206039.2|206048.2|205998.2|28
1739198180000|2025-02-10 14:36:20|206097.6|206047.6|206108.3|206058.3|206108.3|206058.3|206094.2|206044.2|22
1739198190000|2025-02-10 14:36:30|206101.7|206051.7|206121.4|206071.4|206124.2|206074.2|206096.9|206046.9|14
1739198200000|2025-02-10 14:36:40|206124|206074|206095.3|206045.3|206124|206074|206095.3|206027.3|25
1739198210000|2025-02-10 14:36:50|206100.3|206050.3|206131.4|206081.4|206150.8|206081.4|206100.3|206050.3|16
1739198220000|2025-02-10 14:37:00|206133.4|206083.4|206126.7|206076.7|206133.4|206083.4|206126.7|206076.7|14
1739198230000|2025-02-10 14:37:10|206128.7|206078.7|206133.5|206083.5|206144.4|206094.4|206126.2|206076.2|19
1739198240000|2025-02-10 14:37:20|206137.1|206087.1|206154.6|206064.6|206154.6|206088.6|206131|206058.5|16
1739198250000|2025-02-10 14:37:30|206152.9|206062.9|206177.3|206127.3|206199.7|206128|206150.9|206060.9|21
1739198260000|2025-02-10 14:37:40|206175.6|206125.6|206176.9|206126.9|206179|206129|206171.3|206121.3|11
1739198270000|2025-02-10 14:37:50|206178.6|206128.6|206182.1|206132.1|206186.7|206136.7|206178.6|206128.6|15
1739198280000|2025-02-10 14:38:00|206184|206134|206251.7|206201.7|206256.1|206206.1|206184|206134|19
1739198290000|2025-02-10 14:38:10|206251.2|206201.2|206258.1|206208.1|206264.8|206214.8|206246.8|206196.8|27
1739198300000|2025-02-10 14:38:20|206259.4|206209.4|206273.8|206223.8|206274.3|206224.3|206254.9|206204.9|17
1739198310000|2025-02-10 14:38:30|206271.6|206221.6|206299.9|206249.9|206301.2|206251.2|206269.6|206219.6|22
1739198320000|2025-02-10 14:38:40|206303.6|206253.6|206305|206215|206309|206253.6|206298.6|206215|11
1739198330000|2025-02-10 14:38:50|206307.7|206217.7|206287|206197|206308.3|206218.3|206286.2|206196.2|20
1739198340000|2025-02-10 14:39:00|206286.1|206196.1|206302.1|206212.1|206303.9|206213.9|206286.1|206196.1|17
1739198350000|2025-02-10 14:39:10|206306.9|206216.9|206295.3|206205.3|206320.4|206230.4|206291.8|206201.8|26
1739198360000|2025-02-10 14:39:20|206297.8|206207.8|206291.9|206201.9|206298.6|206208.6|206291.9|206201.9|14
1739198370000|2025-02-10 14:39:30|206290.1|206200.1|206300.6|206210.6|206305.5|206215.5|206287.2|206197.2|16
1739198380000|2025-02-10 14:39:40|206297.9|206207.9|206298.7|206208.7|206298.7|206208.7|206295.2|206205.2|7
1739198390000|2025-02-10 14:39:50|206299.2|206209.2|206300.9|206210.9|206303.9|206213.9|206296.1|206206.1|13
1739198400000|2025-02-10 14:40:00|206299.3|206209.3|206323.7|206233.7|206328.5|206260.5|206299.3|206209.3|19
1739198410000|2025-02-10 14:40:10|206325.9|206235.9|206309.8|206259.8|206326.7|206270.7|206307.6|206233.7|17
1739198420000|2025-02-10 14:40:20|206306.5|206256.5|206310.5|206260.5|206313.7|206263.7|206306.5|206256.5|12
1739198430000|2025-02-10 14:40:30|206313.2|206263.2|206339.6|206289.6|206352.2|206291.6|206307.3|206256|16
1739198440000|2025-02-10 14:40:40|206341|206291|206304.6|206254.6|206341|206291|206304.6|206254.6|20
1739198450000|2025-02-10 14:40:50|206305.8|206255.8|206340.9|206290.9|206354.3|206290.9|206304.8|206254.8|29
1739198460000|2025-02-10 14:41:00|206340.2|206290.2|206324.6|206274.6|206346.6|206296.6|206324.6|206274.6|19
1739198470000|2025-02-10 14:41:10|206329.6|206279.6|206329.8|206279.8|206341.9|206291.9|206326.2|206276.2|20
1739198480000|2025-02-10 14:41:20|206328.2|206278.2|206344.9|206294.9|206351.2|206301.2|206327.2|206277.2|21
1739198490000|2025-02-10 14:41:30|206343.1|206293.1|206381.2|206331.2|206400.9|206331.2|206343.1|206293.1|19
1739198500000|2025-02-10 14:41:40|206377.1|206327.1|206393.8|206303.8|206393.8|206332.2|206371.3|206303.8|13
1739198510000|2025-02-10 14:41:50|206392.8|206302.8|206389.5|206299.5|206396.8|206322.4|206355.7|206299.5|8
1739198520000|2025-02-10 14:42:00|206388|206298|206389.2|206299.2|206389.2|206299.2|206386|206296|6
1739198530000|2025-02-10 14:42:10|206392.3|206302.3|206378.7|206328.7|206394.1|206328.7|206365.5|206298.9|18
1739198540000|2025-02-10 14:42:20|206378.1|206328.1|206354.2|206304.2|206381.6|206331.6|206351.9|206301.9|7
1739198550000|2025-02-10 14:42:30|206351.4|206301.4|206348.9|206258.9|206357.7|206301.4|206339.6|206253.7|13
1739198560000|2025-02-10 14:42:40|206351.8|206261.8|206348.2|206258.2|206351.8|206261.8|206348.2|206258.2|2
1739198570000|2025-02-10 14:42:50|206350|206260|206326.4|206276.4|206350|206284.6|206326.4|206258|8
1739198580000|2025-02-10 14:43:00|206347.6|206257.6|206331.5|206241.5|206347.6|206257.6|206329.9|206239.9|5
1739198590000|2025-02-10 14:43:10|206333|206243|206325.2|206275.2|206356.3|206275.2|206321.9|206243|16
1739198600000|2025-02-10 14:43:20|206326.6|206276.6|206339.6|206249.6|206339.6|206280.5|206318.5|206243.1|22
1739198610000|2025-02-10 14:43:30|206336.4|206246.4|206375.5|206325.5|206379.3|206329.3|206336.4|206246.4|7
1739198620000|2025-02-10 14:43:40|206374.1|206324.1|206375.3|206325.3|206380.7|206330.7|206374.1|206324.1|6
1739198630000|2025-02-10 14:43:50|206373.9|206323.9|206336.5|206286.5|206378.9|206328.9|206336.5|206286.5|13
1739198640000|2025-02-10 14:44:00|206340.9|206290.9|206310.7|206260.7|206340.9|206290.9|206307|206257|15
1739198650000|2025-02-10 14:44:10|206309|206259|206307.1|206257.1|206309|206259|206303|206253|14
1739198660000|2025-02-10 14:44:20|206307.2|206257.2|206307.5|206257.5|206307.5|206257.5|206307.1|206257.1|3
1739198670000|2025-02-10 14:44:30|206309.1|206259.1|206372|206322|206376.6|206326.6|206309.1|206259.1|14
1739198680000|2025-02-10 14:44:40|206370.5|206320.5|206366|206316|206373.5|206323.5|206364.2|206314.2|19
1739198690000|2025-02-10 14:44:50|206369.3|206319.3|206376.8|206326.8|206386.7|206336.7|206359.3|206309.3|7
1739198700000|2025-02-10 14:45:00|206373.6|206323.6|206376.3|206326.3|206385.2|206335.2|206373.6|206323.6|7
1739198710000|2025-02-10 14:45:10|206378.5|206328.5|206379.6|206329.6|206379.6|206329.6|206375.5|206325.5|6
1739198720000|2025-02-10 14:45:20|206378.6|206328.6|206380.7|206330.7|206380.7|206330.7|206372.6|206322.6|11
1739198730000|2025-02-10 14:45:30|206382.7|206332.7|206410.3|206360.3|206415.7|206365.7|206382.7|206332.7|11
1739198740000|2025-02-10 14:45:40|206412|206362|206411.1|206361.1|206415.3|206365.3|206410.7|206360.7|12
1739198750000|2025-02-10 14:45:50|206413.7|206363.7|206409|206359|206416.2|206366.2|206407.8|206357.8|8
1739198760000|2025-02-10 14:46:00|206407.3|206357.3|206403.2|206353.2|206444.3|206359.3|206403.2|206350.4|13
1739198770000|2025-02-10 14:46:10|206405.1|206355.1|206385.6|206335.6|206405.1|206355.1|206377.8|206327.8|20
1739198780000|2025-02-10 14:46:20|206384.3|206334.3|206409.5|206359.5|206437.7|206365.8|206384|206334|15
1739198790000|2025-02-10 14:46:30|206408.1|206358.1|206426.5|206376.5|206426.5|206376.5|206402|206352|19
1739198800000|2025-02-10 14:46:40|206429.6|206379.6|206417.9|206367.9|206429.6|206379.6|206417.9|206367.9|15
1739198810000|2025-02-10 14:46:50|206419.3|206369.3|206386.2|206336.2|206425.4|206375.4|206386.1|206336.1|19
1739198820000|2025-02-10 14:47:00|206388.7|206338.7|206408.5|206358.5|206440.9|206373.4|206380.4|206330.4|17
1739198830000|2025-02-10 14:47:10|206406.7|206356.7|206409.1|206359.1|206416.1|206366.1|206400.6|206350.6|14
1739198840000|2025-02-10 14:47:20|206411.9|206361.9|206398.9|206348.9|206411.9|206361.9|206394.2|206344.2|19
1739198850000|2025-02-10 14:47:30|206397.4|206347.4|206429.9|206379.9|206436.1|206386.1|206391.6|206341.6|27
1739198860000|2025-02-10 14:47:40|206428.3|206378.3|206430.8|206380.8|206435.2|206385.2|206428.3|206378.3|13
1739198870000|2025-02-10 14:47:50|206429.3|206379.3|206410.4|206360.4|206429.3|206379.3|206399.1|206336.2|22
1739198880000|2025-02-10 14:48:00|206408.7|206358.7|206390.6|206340.6|206408.7|206358.7|206390.6|206340.6|11
1739198890000|2025-02-10 14:48:10|206392|206342|206390.4|206340.4|206394.9|206344.9|206387.9|206337.9|10
1739198900000|2025-02-10 14:48:20|206391.4|206341.4|206384.4|206334.4|206391.4|206341.4|206384.3|206334.3|11
1739198910000|2025-02-10 14:48:30|206383.1|206333.1|206385.5|206335.5|206389.6|206339.6|206383.1|206333.1|8
1739198920000|2025-02-10 14:48:40|206384.2|206334.2|206356.2|206306.2|206385.1|206335.1|206346.7|206296.7|16
1739198930000|2025-02-10 14:48:50|206354.4|206304.4|206356.4|206306.4|206356.4|206306.4|206349.9|206299.9|14
1739198940000|2025-02-10 14:49:00|206355|206305|206341.9|206291.9|206363.8|206313.8|206341.9|206269.2|16
1739198950000|2025-02-10 14:49:10|206339.7|206289.7|206358.5|206308.5|206358.5|206308.5|206336.2|206286.2|10
1739198960000|2025-02-10 14:49:20|206361.8|206311.8|206377|206327|206388.1|206328.6|206355.8|206298.1|21
1739198970000|2025-02-10 14:49:30|206375.5|206325.5|206389.1|206339.1|206389.1|206339.1|206367.9|206317.9|17
1739198980000|2025-02-10 14:49:40|206391.2|206341.2|206395.7|206345.7|206396.6|206346.6|206390.1|206340.1|20
1739198990000|2025-02-10 14:49:50|206394.2|206344.2|206388.4|206338.4|206394.2|206344.2|206388.4|206338.4|4
1739199000000|2025-02-10 14:50:00|206386.7|206336.7|206384.2|206334.2|206394|206344|206380.3|206330.3|14
1739199010000|2025-02-10 14:50:10|206381|206331|206392.1|206342.1|206395.4|206345.4|206381|206331|14
1739199020000|2025-02-10 14:50:20|206393.8|206343.8|206395|206345|206395.1|206345.1|206388.8|206338.8|13
1739199030000|2025-02-10 14:50:30|206392.3|206342.3|206386|206336|206394.6|206344.6|206386|206336|16
1739199040000|2025-02-10 14:50:40|206388.6|206338.6|206395.2|206345.2|206398|206348|206387|206337|13
1739199050000|2025-02-10 14:50:50|206393.3|206343.3|206381.3|206331.3|206395.8|206345.8|206381.3|206331.3|12
1739199060000|2025-02-10 14:51:00|206380.4|206330.4|206351.2|206301.2|206383.8|206333.8|206344.7|206294.7|20
1739199070000|2025-02-10 14:51:10|206349.4|206299.4|206264.3|206214.3|206349.4|206299.4|206258.4|206208.4|17
1739199080000|2025-02-10 14:51:20|206265.4|206215.4|206261.9|206211.9|206265.4|206215.4|206261.9|206211.9|7
1739199090000|2025-02-10 14:51:30|206261.2|206211.2|206261.8|206211.8|206261.8|206211.8|206258.7|206208.7|4
1739199100000|2025-02-10 14:51:40|206264.1|206214.1|206226.9|206176.9|206283.6|206233.6|206224.6|206174.6|10
1739199110000|2025-02-10 14:51:50|206223.2|206173.2|206230.3|206180.3|206232.1|206182.1|206222.2|206172.2|18
1739199120000|2025-02-10 14:52:00|206228.9|206178.9|206223.4|206173.4|206229.4|206178.9|206202.9|206133.5|18
1739199130000|2025-02-10 14:52:10|206225.1|206175.1|206225.5|206175.5|206237.5|206187.5|206214.5|206164.5|15
1739199140000|2025-02-10 14:52:20|206228.1|206178.1|206300.4|206210.4|206305.9|206222.8|206228.1|206178.1|11
1739199150000|2025-02-10 14:52:30|206297.4|206207.4|206280.3|206230.3|206303.6|206249.2|206280.3|206207.4|17
1739199160000|2025-02-10 14:52:40|206304.9|206214.9|206311.4|206221.4|206312.3|206222.3|206302.8|206212.8|11
1739199170000|2025-02-10 14:52:50|206309.1|206219.1|206320.3|206230.3|206320.3|206230.3|206308.5|206218.5|9
1739199180000|2025-02-10 14:53:00|206321|206231|206318.2|206268.2|206330.9|206280.9|206314.5|206229.7|16
1739199190000|2025-02-10 14:53:10|206317.1|206267.1|206316.5|206266.5|206318.1|206268.1|206309.8|206259.8|29
1739199200000|2025-02-10 14:53:20|206313.4|206263.4|206336.3|206246.3|206338.8|206268.5|206311.5|206244.5|15
1739199210000|2025-02-10 14:53:30|206336.7|206246.7|206338.9|206248.9|206354.4|206264.4|206333.9|206243.9|18
1739199220000|2025-02-10 14:53:40|206340.1|206250.1|206338.7|206248.7|206344.4|206254.4|206338.7|206248.7|9
1739199230000|2025-02-10 14:53:50|206339.5|206249.5|206338.1|206248.1|206345.3|206255.3|206337|206247|8
1739199240000|2025-02-10 14:54:00|206340.9|206250.9|206340.5|206250.5|206340.9|206250.9|206335.9|206245.9|7
1739199250000|2025-02-10 14:54:10|206348.2|206258.2|206336.9|206286.9|206349.8|206288.6|206327.3|206252.9|19
1739199260000|2025-02-10 14:54:20|206335.4|206285.4|206334.1|206284.1|206338.4|206288.4|206329.3|206279.3|8
1739199270000|2025-02-10 14:54:30|206338.2|206288.2|206336.2|206286.2|206338.6|206288.6|206331.9|206281.9|8
1739199280000|2025-02-10 14:54:40|206333.5|206283.5|206333.4|206283.4|206334.7|206284.7|206332.6|206282.6|5
1739199290000|2025-02-10 14:54:50|206335|206285|206304.9|206254.9|206337.3|206287.3|206303.5|206253.5|14
1739199300000|2025-02-10 14:55:00|206300.7|206250.7|206296.9|206246.9|206310.7|206260.7|206295.1|206245.1|13
1739199310000|2025-02-10 14:55:10|206300.1|206250.1|206330.4|206280.4|206335.5|206285.5|206300.1|206250.1|16
1739199320000|2025-02-10 14:55:20|206331|206281|206335|206285|206338.3|206288.3|206330.8|206280.8|12
1739199330000|2025-02-10 14:55:30|206337.1|206287.1|206339.6|206289.6|206340|206290|206335|206285|6
1739199340000|2025-02-10 14:55:40|206338.3|206288.3|206342.2|206292.2|206342.2|206292.2|206333.2|206283.2|10
1739199350000|2025-02-10 14:55:50|206338.5|206288.5|206340.3|206290.3|206340.8|206290.8|206335.9|206285.9|13
1739199360000|2025-02-10 14:56:00|206335.6|206285.6|206366.2|206316.2|206369.2|206319.2|206334.5|206284.5|14
1739199370000|2025-02-10 14:56:10|206364.9|206314.9|206363.2|206313.2|206368.9|206318.9|206357.2|206307.2|13
1739199380000|2025-02-10 14:56:20|206361.7|206311.7|206386.9|206336.9|206389.6|206339.6|206361.7|206311.7|11
1739199390000|2025-02-10 14:56:30|206387.5|206337.5|206393.7|206343.7|206393.7|206343.7|206387.3|206337.3|11
1739199400000|2025-02-10 14:56:40|206393.3|206343.3|206341.1|206291.1|206393.7|206343.7|206338.3|206288.3|18
1739199410000|2025-02-10 14:56:50|206342.4|206292.4|206349.2|206299.2|206349.2|206299.2|206340.7|206290.7|12
1739199420000|2025-02-10 14:57:00|206347.8|206297.8|206383.4|206333.4|206383.4|206333.4|206342.4|206292.4|17
1739199430000|2025-02-10 14:57:10|206381.2|206331.2|206384|206334|206384|206334|206376.9|206326.9|16
1739199440000|2025-02-10 14:57:20|206382.3|206332.3|206309.6|206259.6|206386|206336|206305.2|206255.2|15
1739199450000|2025-02-10 14:57:30|206306.9|206256.9|206310.1|206260.1|206312.1|206262.1|206302.4|206252.4|14
1739199460000|2025-02-10 14:57:40|206311.6|206261.6|206302.2|206252.2|206328|206278|206302.2|206252.2|14
1739199470000|2025-02-10 14:57:50|206304.7|206254.7|206305.5|206255.5|206310.2|206260.2|206302.7|206252.7|11
1739199480000|2025-02-10 14:58:00|206310.6|206260.6|206319|206269|206349.9|206299.9|206303.6|206253.6|19
1739199490000|2025-02-10 14:58:10|206317.5|206267.5|206322.8|206272.8|206322.8|206272.8|206312.2|206262.2|11
1739199500000|2025-02-10 14:58:20|206324.5|206274.5|206322.8|206272.8|206324.5|206274.5|206322.6|206272.6|4
1739199510000|2025-02-10 14:58:30|206368.2|206318.2|206382.3|206332.3|206382.3|206332.3|206366.1|206316.1|12
1739199520000|2025-02-10 14:58:40|206378.9|206328.9|206384.5|206334.5|206387.1|206337.1|206378.9|206328.9|10
1739199530000|2025-02-10 14:58:50|206386.8|206336.8|206384.2|206334.2|206386.8|206336.8|206380.8|206330.8|9
1739199540000|2025-02-10 14:59:00|206382.8|206332.8|206380.4|206330.4|206386.9|206336.9|206380.4|206330.4|11
1739199550000|2025-02-10 14:59:10|206382.3|206332.3|206380.7|206330.7|206382.3|206332.3|206380.7|206330.7|7
1739199560000|2025-02-10 14:59:20|206382.1|206332.1|206384.5|206334.5|206386.6|206336.6|206382.1|206332.1|6
1739199570000|2025-02-10 14:59:30|206384.4|206334.4|206374|206324|206384.5|206334.5|206373.6|206323.6|9
1739199580000|2025-02-10 14:59:40|206371.5|206321.5|206371.5|206321.5|206372.8|206322.8|206371.5|206321.5|5
1739199590000|2025-02-10 14:59:50|206365.4|206315.4|206375.9|206325.9|206385|206335|206365.4|206315.4|12
1739199600000|2025-02-10 15:00:00|206361.9|206311.9|206371.2|206321.2|206376.9|206326.9|206361.5|206311.5|15
1739199610000|2025-02-10 15:00:10|206373.3|206323.3|206372.5|206322.5|206377.8|206327.8|206371.1|206321.1|5
1739199620000|2025-02-10 15:00:20|206368.7|206318.7|206344.6|206294.6|206371.7|206321.7|206332.9|206282.9|14
1739199630000|2025-02-10 15:00:30|206347.1|206297.1|206351.6|206301.6|206360.6|206310.6|206344.9|206294.9|9
1739199640000|2025-02-10 15:00:40|206347.5|206297.5|206365.1|206315.1|206366.7|206316.7|206347.5|206297.5|18
1739199650000|2025-02-10 15:00:50|206363.6|206313.6|206383.8|206333.8|206383.8|206333.8|206363.6|206313.6|14
1739199660000|2025-02-10 15:01:00|206382.3|206332.3|206386|206336|206389|206339|206380.7|206330.7|7
1739199670000|2025-02-10 15:01:10|206387.5|206337.5|206381.9|206331.9|206387.5|206337.5|206381.9|206331.9|3
1739199680000|2025-02-10 15:01:20|206383.9|206333.9|206380.8|206330.8|206383.9|206333.9|206380.8|206330.8|4
1739199690000|2025-02-10 15:01:30|206383.3|206333.3|206387.8|206337.8|206392.1|206342.1|206383.3|206333.3|11
1739199700000|2025-02-10 15:01:40|206384.9|206334.9|206381.4|206331.4|206384.9|206334.9|206381.4|206331.4|3
1739199710000|2025-02-10 15:01:50|206380|206330|206381.3|206331.3|206382|206332|206376.8|206326.8|14
1739199720000|2025-02-10 15:02:00|206379.5|206329.5|206348.7|206298.7|206383.3|206333.3|206348.7|206298.7|6
1739199730000|2025-02-10 15:02:10|206349.2|206299.2|206350|206300|206355.1|206305.1|206348.2|206298.2|12
1739199740000|2025-02-10 15:02:20|206352.6|206302.6|206345.6|206295.6|206365.7|206315.7|206343.8|206293.8|11
1739199750000|2025-02-10 15:02:30|206344.2|206294.2|206348.1|206298.1|206348.1|206298.1|206342.3|206292.3|7
1739199760000|2025-02-10 15:02:40|206346.4|206296.4|206313.4|206263.4|206346.4|206296.4|206304.8|206254.8|20
1739199770000|2025-02-10 15:02:50|206311.5|206261.5|206312.3|206262.3|206320|206270|206311.5|206261.5|17
1739199780000|2025-02-10 15:03:00|206317|206267|206311.5|206261.5|206323.7|206273.7|206296.2|206246.2|14
1739199790000|2025-02-10 15:03:10|206315.1|206265.1|206323.4|206273.4|206327.6|206277.6|206312|206262|29
1739199800000|2025-02-10 15:03:20|206323.8|206273.8|206328.3|206278.3|206334.3|206284.3|206323.5|206273.5|16
1739199810000|2025-02-10 15:03:30|206332.7|206282.7|206384.5|206334.5|206384.6|206334.6|206317.4|206267.4|19
1739199820000|2025-02-10 15:03:40|206382.3|206332.3|206384.2|206334.2|206385.7|206335.7|206381.6|206331.6|22
1739199830000|2025-02-10 15:03:50|206382|206332|206384.6|206334.6|206392.2|206342.2|206382|206332|18
1739199840000|2025-02-10 15:04:00|206386.6|206336.6|206396.2|206346.2|206399|206349|206386.6|206336.6|16
1739199850000|2025-02-10 15:04:10|206395.6|206345.6|206386.1|206336.1|206399.4|206349.4|206386.1|206336.1|17
1739199860000|2025-02-10 15:04:20|206383|206333|206388.9|206338.9|206388.9|206338.9|206383|206333|3
1739199870000|2025-02-10 15:04:30|206389.7|206339.7|206374.5|206324.5|206391.4|206341.4|206374.5|206324.5|6
1739199880000|2025-02-10 15:04:40|206373.6|206323.6|206330|206280|206391|206331.8|206330|206280|11
1739199890000|2025-02-10 15:04:50|206334.2|206284.2|206319.1|206269.1|206334.2|206284.2|206301.5|206251.5|15
1739199900000|2025-02-10 15:05:00|206317.4|206267.4|206321.2|206271.2|206323.1|206273.1|206310.3|206260.3|11
1739199910000|2025-02-10 15:05:10|206323.6|206273.6|206346.7|206296.7|206346.9|206296.9|206323.6|206273.6|11
1739199920000|2025-02-10 15:05:20|206344.9|206294.9|206322.4|206272.4|206344.9|206294.9|206311.8|206261.8|9
1739199930000|2025-02-10 15:05:30|206319.7|206269.7|206330.6|206280.6|206332.7|206282.7|206319.7|206269.7|13
1739199940000|2025-02-10 15:05:40|206332.8|206282.8|206351.1|206301.1|206371.4|206301.1|206330.2|206280.2|11
1739199950000|2025-02-10 15:05:50|206352.3|206302.3|206356.5|206306.5|206383.4|206315.3|206351.8|206283.2|16
1739199960000|2025-02-10 15:06:00|206358.1|206308.1|206358|206308|206360.2|206310.2|206352.9|206302.9|12
1739199970000|2025-02-10 15:06:10|206355.4|206305.4|206356.7|206306.7|206358|206308|206351.5|206301.5|7
1739199980000|2025-02-10 15:06:20|206358.8|206308.8|206360.5|206310.5|206363|206313|206358|206308|7
1739199990000|2025-02-10 15:06:30|206357.3|206307.3|206351.6|206301.6|206360.3|206310.3|206351.6|206301.6|6
1739200000000|2025-02-10 15:06:40|206358.7|206308.7|206350.1|206300.1|206358.7|206308.7|206350.1|206300.1|14
1739200010000|2025-02-10 15:06:50|206351|206301|206370.8|206320.8|206370.8|206320.8|206351|206301|7
1739200020000|2025-02-10 15:07:00|206371.8|206321.8|206345.6|206295.6|206371.8|206321.8|206339.1|206289.1|19
1739200030000|2025-02-10 15:07:10|206346.2|206296.2|206343.5|206293.5|206346.2|206296.2|206340.1|206290.1|6
1739200040000|2025-02-10 15:07:20|206343.9|206293.9|206345.1|206295.1|206346|206296|206340.9|206290.9|14
1739200050000|2025-02-10 15:07:30|206344.6|206294.6|206349|206299|206349|206299|206344|206294|5
1739200060000|2025-02-10 15:07:40|206343.6|206293.6|206362.5|206312.5|206369.7|206319.7|206343.6|206293.6|12
1739200070000|2025-02-10 15:07:50|206353|206303|206305.2|206255.2|206353|206303|206302.4|206252.4|10
1739200080000|2025-02-10 15:08:00|206303.4|206253.4|206339.2|206289.2|206341.4|206291.4|206303.4|206253.4|13
1739200090000|2025-02-10 15:08:10|206337.5|206287.5|206337.3|206287.3|206383|206301.5|206336.9|206286.9|18
1739200100000|2025-02-10 15:08:20|206338.9|206288.9|206335.8|206285.8|206338.9|206288.9|206331.1|206281.1|14
1739200110000|2025-02-10 15:08:30|206334.2|206284.2|206336.5|206286.5|206340.7|206290.7|206326.9|206276.9|12
1739200120000|2025-02-10 15:08:40|206334.1|206284.1|206337.3|206287.3|206337.3|206287.3|206326.9|206276.9|6
1739200130000|2025-02-10 15:08:50|206335|206285|206336.2|206286.2|206336.2|206286.2|206327.5|206277.5|9
1739200140000|2025-02-10 15:09:00|206338.8|206288.8|206364.3|206314.3|206389|206320|206338.8|206287|22
1739200150000|2025-02-10 15:09:10|206367.1|206317.1|206378|206328|206395.4|206345.4|206367.1|206317.1|10
1739200160000|2025-02-10 15:09:20|206377.1|206327.1|206386.1|206336.1|206386.1|206336.1|206375.8|206325.8|14
1739200170000|2025-02-10 15:09:30|206386.2|206336.2|206383.8|206333.8|206388.5|206338.5|206382.5|206332.5|9
1739200180000|2025-02-10 15:09:40|206381.4|206331.4|206382.2|206332.2|206383.2|206333.2|206378.9|206328.9|10
1739200190000|2025-02-10 15:09:50|206382.5|206332.5|206370.6|206320.6|206384|206334|206370.6|206320.6|8
1739200200000|2025-02-10 15:10:00|206371.1|206321.1|206329.2|206279.2|206371.6|206321.6|206326.5|206276.5|16
1739200210000|2025-02-10 15:10:10|206332.1|206282.1|206383.4|206333.4|206404|206333.4|206328.8|206278.8|12
1739200220000|2025-02-10 15:10:20|206376.3|206326.3|206351.7|206301.7|206376.3|206326.3|206349.5|206299.5|5
1739200230000|2025-02-10 15:10:30|206345.5|206295.5|206323.4|206273.4|206345.5|206295.5|206323.4|206273.4|7
1739200240000|2025-02-10 15:10:40|206324.5|206274.5|206309.9|206259.9|206325.9|206275.9|206306.8|206256.8|12
1739200250000|2025-02-10 15:10:50|206310.7|206260.7|206338.5|206288.5|206343.6|206293.6|206310.7|206260.7|15
1739200260000|2025-02-10 15:11:00|206340.5|206290.5|206359.3|206309.3|206369.3|206319.3|206340.5|206290.5|20
1739200270000|2025-02-10 15:11:10|206361.9|206311.9|206345.5|206295.5|206363.6|206313.6|206343.3|206293.3|5
1739200280000|2025-02-10 15:11:20|206341.5|206291.5|206338.2|206288.2|206341.5|206291.5|206338.2|206288.2|5
1739200290000|2025-02-10 15:11:30|206340.4|206290.4|206300.5|206250.5|206344.1|206294.1|206298.6|206248.6|14
1739200300000|2025-02-10 15:11:40|206304.1|206254.1|206312.2|206262.2|206313.1|206263.1|206300.1|206250.1|15
1739200310000|2025-02-10 15:11:50|206317.4|206267.4|206305.4|206255.4|206327.4|206277.4|206305.4|206255.4|13
1739200320000|2025-02-10 15:12:00|206305|206255|206294.4|206244.4|206305|206255|206294.2|206244.2|16
1739200330000|2025-02-10 15:12:10|206296.6|206246.6|206299.9|206249.9|206313|206263|206296.6|206246.6|16
1739200340000|2025-02-10 15:12:20|206302.7|206252.7|206303.9|206253.9|206306.4|206256.4|206302.7|206252.7|3
1739200350000|2025-02-10 15:12:30|206306|206256|206305.9|206255.9|206308.4|206258.4|206305.9|206255.9|4
1739200360000|2025-02-10 15:12:40|206298.4|206248.4|206280.1|206230.1|206301.1|206251.1|206277.5|206227.5|8
1739200370000|2025-02-10 15:12:50|206277.5|206227.5|206275.8|206225.8|206281.5|206231.5|206273.8|206223.8|10
1739200380000|2025-02-10 15:13:00|206278.1|206228.1|206286.4|206236.4|206286.4|206236.4|206275.7|206225.7|6
1739200390000|2025-02-10 15:13:10|206281.8|206231.8|206260.8|206210.8|206281.8|206231.8|206260.8|206210.8|9
1739200400000|2025-02-10 15:13:20|206248.9|206198.9|206254.5|206204.5|206254.5|206204.5|206248.9|206198.9|10
1739200410000|2025-02-10 15:13:30|206256.6|206206.6|206251.3|206201.3|206260|206210|206251.3|206201.3|8
1739200420000|2025-02-10 15:13:40|206253.5|206203.5|206250.6|206200.6|206257.9|206207.9|206246|206196|9
1739200430000|2025-02-10 15:13:50|206248.1|206198.1|206276.2|206226.2|206282.7|206232.7|206248.1|206198.1|6
1739200440000|2025-02-10 15:14:00|206274.6|206224.6|206370.2|206280.2|206370.5|206280.5|206274.6|206220.1|16
1739200450000|2025-02-10 15:14:10|206372.2|206282.2|206368.3|206278.3|206380.6|206290.6|206368.2|206278.2|13
1739200460000|2025-02-10 15:14:20|206368.1|206278.1|206321.6|206271.6|206371.1|206297.4|206315.7|206265.7|12
1739200470000|2025-02-10 15:14:30|206321.1|206271.1|206348.3|206298.3|206353.9|206303.9|206320.7|206270.7|18
1739200480000|2025-02-10 15:14:40|206349.9|206299.9|206350.4|206300.4|206352.1|206302.1|206347.6|206297.6|12
1739200490000|2025-02-10 15:14:50|206350.5|206300.5|206352.8|206302.8|206352.8|206302.8|206350.5|206300.5|3
1739200500000|2025-02-10 15:15:00|206350.9|206300.9|206352.4|206302.4|206369.9|206319.9|206347.6|206297.6|15
1739200510000|2025-02-10 15:15:10|206351.6|206301.6|206349.5|206299.5|206351.6|206301.6|206349.5|206299.5|2
1739200520000|2025-02-10 15:15:20|206338.8|206288.8|206345.4|206295.4|206349.1|206299.1|206338.8|206288.8|8
1739200530000|2025-02-10 15:15:30|206345.9|206295.9|206348.6|206298.6|206348.6|206298.6|206345.9|206295.9|2
1739200540000|2025-02-10 15:15:40|206346.4|206296.4|206342.6|206292.6|206348.3|206298.3|206339.8|206289.8|8
1739200560000|2025-02-10 15:16:00|206345|206295|206300.8|206250.8|206351.5|206301.5|206297.3|206247.3|12
1739200570000|2025-02-10 15:16:10|206302.5|206252.5|206301.7|206251.7|206309.7|206259.7|206301.7|206251.7|9
1739200580000|2025-02-10 15:16:20|206303.8|206253.8|206320.2|206270.2|206320.2|206270.2|206303.8|206253.8|10
1739200590000|2025-02-10 15:16:30|206318.4|206268.4|206338|206248|206338|206268.4|206316.1|206244.4|5
1739200600000|2025-02-10 15:16:40|206340|206250|206303|206253|206344.6|206279|206299.3|206236.8|14
1739200610000|2025-02-10 15:16:50|206301|206251|206331.2|206241.2|206338.7|206253|206295.2|206241.2|16
1739200620000|2025-02-10 15:17:00|206329.2|206239.2|206302.2|206252.2|206329.2|206255.9|206299.6|206231.8|10
1739200640000|2025-02-10 15:17:20|206298.7|206248.7|206300.6|206250.6|206301.6|206251.6|206298.7|206248.7|6
1739200650000|2025-02-10 15:17:30|206297.3|206247.3|206299|206249|206300.7|206250.7|206297.3|206247.3|4
1739200660000|2025-02-10 15:17:40|206300.7|206250.7|206297.8|206247.8|206302.6|206252.6|206297.8|206247.8|3
1739200670000|2025-02-10 15:17:50|206295.2|206245.2|206257|206207|206298.4|206248.4|206252.6|206187.2|15
1739200680000|2025-02-10 15:18:00|206255.2|206205.2|206249.2|206199.2|206262.8|206205.2|206248.5|206170.8|15
1739200690000|2025-02-10 15:18:10|206253.2|206203.2|206253.2|206203.2|206253.4|206203.4|206249.5|206199.5|9
1739200700000|2025-02-10 15:18:20|206251.2|206201.2|206220.9|206170.9|206251.2|206201.2|206218|206168|12
1739200710000|2025-02-10 15:18:30|206222.9|206172.9|206263.7|206213.7|206305|206230.9|206222.9|206172.9|20
1739200720000|2025-02-10 15:18:40|206261.5|206211.5|206260.1|206210.1|206309.2|206237.2|206260.1|206210.1|15
1739200730000|2025-02-10 15:18:50|206267.1|206217.1|206252.1|206202.1|206267.1|206217.1|206250.6|206200.6|7
1739200740000|2025-02-10 15:19:00|206253.5|206203.5|206253.5|206203.5|206269.8|206219.8|206253.5|206203.5|15
1739200750000|2025-02-10 15:19:10|206252.8|206202.8|206248.7|206198.7|206252.8|206202.8|206248.7|206198.7|3
1739200760000|2025-02-10 15:19:20|206249.4|206199.4|206286|206236|206307.7|206242.5|206249.4|206199.4|9
1739200770000|2025-02-10 15:19:30|206285|206235|206294|206244|206294|206244|206275.7|206225.7|6
1739200780000|2025-02-10 15:19:40|206292.7|206242.7|206291|206241|206292.7|206242.7|206281.4|206231.4|12
1739200790000|2025-02-10 15:19:50|206289.3|206239.3|206291.8|206241.8|206291.8|206241.8|206282.1|206232.1|9
1739200800000|2025-02-10 15:20:00|206285.5|206235.5|206304.6|206254.6|206312.1|206262.1|206285.5|206235.5|16
1739200810000|2025-02-10 15:20:10|206307.4|206257.4|206323.4|206233.4|206338.7|206259.3|206298.7|206233.4|15
1739200820000|2025-02-10 15:20:20|206305.3|206255.3|206305.2|206255.2|206307.4|206257.4|206301.1|206251.1|12
1739200830000|2025-02-10 15:20:30|206302.3|206252.3|206307.3|206257.3|206307.3|206257.3|206299.5|206249.5|7
1739200840000|2025-02-10 15:20:40|206305.3|206255.3|206308.3|206258.3|206308.3|206258.3|206303|206253|6
1739200850000|2025-02-10 15:20:50|206305.5|206255.5|206296|206246|206311.6|206261.6|206294.1|206244.1|14
1739200860000|2025-02-10 15:21:00|206295.3|206245.3|206365.2|206275.2|206365.2|206275.2|206295.3|206245.3|7
1739200870000|2025-02-10 15:21:10|206345|206295|206344.1|206294.1|206350|206300|206339.7|206289.7|11
1739200880000|2025-02-10 15:21:20|206347.4|206297.4|206336.4|206286.4|206347.7|206297.7|206336.4|206286.4|10
1739200890000|2025-02-10 15:21:30|206338.5|206288.5|206397.1|206307.1|206399.6|206309.6|206338.5|206288.5|12
1739200900000|2025-02-10 15:21:40|206395.1|206305.1|206360.5|206310.5|206395.1|206310.6|206354.3|206304.3|6
1739200910000|2025-02-10 15:21:50|206360.1|206310.1|206381.7|206331.7|206402.8|206331.7|206356.4|206306.4|6
1739200920000|2025-02-10 15:22:00|206381.9|206331.9|206381.9|206331.9|206381.9|206331.9|206381.9|206331.9|1
1739200930000|2025-02-10 15:22:10|206381.7|206331.7|206386.8|206336.8|206389.9|206339.9|206381.7|206331.7|6
1739200940000|2025-02-10 15:22:20|206382.1|206332.1|206385|206335|206386.4|206336.4|206380|206330|7
1739200950000|2025-02-10 15:22:30|206387.9|206337.9|206384|206334|206387.9|206337.9|206379.6|206329.6|6
1739200960000|2025-02-10 15:22:40|206376.9|206326.9|206384.7|206334.7|206384.7|206334.7|206376.9|206326.9|3
1739200970000|2025-02-10 15:22:50|206388.2|206338.2|206388.9|206338.9|206390.6|206340.6|206388.2|206338.2|4
1739200980000|2025-02-10 15:23:00|206392.1|206342.1|206387.3|206337.3|206392.5|206342.5|206384.5|206334.5|10
1739200990000|2025-02-10 15:23:10|206389.9|206339.9|206391.8|206341.8|206397|206347|206389.5|206339.5|12
1739201000000|2025-02-10 15:23:20|206391.1|206341.1|206376.7|206326.7|206391.1|206341.1|206351.3|206301.3|12
1739201010000|2025-02-10 15:23:30|206379.1|206329.1|206375.7|206325.7|206379.1|206329.1|206373.1|206323.1|8
1739201020000|2025-02-10 15:23:40|206373|206323|206375.9|206325.9|206375.9|206325.9|206371|206321|9
1739201030000|2025-02-10 15:23:50|206374.1|206324.1|206376.1|206326.1|206376.1|206326.1|206374.1|206324.1|4
1739201040000|2025-02-10 15:24:00|206373.1|206323.1|206374.6|206324.6|206378.6|206328.6|206372.6|206322.6|9
1739201050000|2025-02-10 15:24:10|206376.3|206326.3|206374.7|206324.7|206376.7|206326.7|206374|206324|4
1739201060000|2025-02-10 15:24:20|206374.2|206324.2|206377.9|206327.9|206377.9|206327.9|206374.2|206324.2|3
1739201070000|2025-02-10 15:24:30|206376.6|206326.6|206385.7|206335.7|206389.1|206339.1|206376.6|206326.6|8
1739201080000|2025-02-10 15:24:40|206383.5|206333.5|206380.3|206330.3|206383.5|206333.5|206378.5|206328.5|6
1739201090000|2025-02-10 15:24:50|206380.7|206330.7|206386.5|206336.5|206387.1|206337.1|206380.7|206330.7|8
1739201100000|2025-02-10 15:25:00|206385.9|206335.9|206384.3|206334.3|206385.9|206335.9|206384.3|206334.3|2
1739201110000|2025-02-10 15:25:10|206381.2|206331.2|206417.5|206367.5|206417.5|206367.5|206381.2|206331.2|8
1739201120000|2025-02-10 15:25:20|206414.7|206364.7|206413.1|206363.1|206418.2|206368.2|206410.6|206360.6|9
1739201130000|2025-02-10 15:25:30|206415.9|206365.9|206412.3|206362.3|206415.9|206365.9|206412.3|206362.3|2
1739201160000|2025-02-10 15:26:00|206412.9|206362.9|206377.2|206327.2|206412.9|206362.9|206377.2|206327.2|3
1739201170000|2025-02-10 15:26:10|206374.3|206324.3|206384.7|206334.7|206384.7|206334.7|206374.3|206324.3|7
1739201180000|2025-02-10 15:26:20|206386.4|206336.4|206376.5|206326.5|206386.4|206336.4|206374.7|206324.7|6
1739201190000|2025-02-10 15:26:30|206378.1|206328.1|206374.8|206324.8|206378.1|206328.1|206374.8|206324.8|3
1739201200000|2025-02-10 15:26:40|206376.8|206326.8|206376|206326|206376.8|206326.8|206374.3|206324.3|3
1739201210000|2025-02-10 15:26:50|206377.5|206327.5|206377.6|206327.6|206377.6|206327.6|206375.8|206325.8|3
1739201220000|2025-02-10 15:27:00|206379.2|206329.2|206379.2|206329.2|206381.4|206331.4|206379.2|206329.2|3
1739201230000|2025-02-10 15:27:10|206377.6|206327.6|206376.5|206326.5|206377.6|206327.6|206373.6|206323.6|5
1739201240000|2025-02-10 15:27:20|206375.2|206325.2|206375.2|206325.2|206375.2|206325.2|206375.2|206325.2|1
1739201250000|2025-02-10 15:27:30|206373.1|206323.1|206346.8|206296.8|206373.1|206323.1|206342.5|206292.5|12
1739201260000|2025-02-10 15:27:40|206347.8|206297.8|206345.3|206295.3|206351.2|206301.2|206344.3|206294.3|9
1739201270000|2025-02-10 15:27:50|206343.5|206293.5|206342|206292|206347|206297|206340.7|206290.7|10
1739201280000|2025-02-10 15:28:00|206343.8|206293.8|206399.1|206349.1|206408.8|206349.1|206343.8|206293.8|19
1739201290000|2025-02-10 15:28:10|206400.8|206350.8|206404.8|206354.8|206406.7|206356.7|206397.3|206347.3|7
1739201300000|2025-02-10 15:28:20|206408.4|206358.4|206407.8|206357.8|206411.5|206361.5|206407.8|206357.8|4
1739201310000|2025-02-10 15:28:30|206405.7|206355.7|206405.7|206355.7|206405.7|206355.7|206405.7|206355.7|1
1739201320000|2025-02-10 15:28:40|206405.3|206355.3|206408.8|206358.8|206412.6|206362.6|206405.3|206355.3|6
1739201330000|2025-02-10 15:28:50|206406.8|206356.8|206406.8|206356.8|206406.8|206356.8|206406.8|206356.8|1
1739201340000|2025-02-10 15:29:00|206406.4|206356.4|206391|206341|206406.4|206356.4|206377.9|206327.9|10
1739201350000|2025-02-10 15:29:10|206389.2|206339.2|206388.5|206338.5|206389.2|206339.2|206388.5|206338.5|2
1739201360000|2025-02-10 15:29:20|206386.4|206336.4|206382.4|206332.4|206386.4|206336.4|206374.8|206324.8|12
1739201370000|2025-02-10 15:29:30|206384.3|206334.3|206387.8|206337.8|206387.8|206337.8|206384.3|206334.3|2
1739201380000|2025-02-10 15:29:40|206388.5|206338.5|206388.6|206338.6|206389.6|206339.6|206386.6|206336.6|5
1739201390000|2025-02-10 15:29:50|206389.1|206339.1|206387.2|206337.2|206389.1|206339.1|206387.2|206337.2|5
1739201400000|2025-02-10 15:30:00|206386.8|206336.8|206387|206337|206387|206337|206384|206334|11
1739201410000|2025-02-10 15:30:10|206384.8|206334.8|206381|206331|206386.6|206336.6|206381|206331|8
1739201420000|2025-02-10 15:30:20|206382.7|206332.7|206381|206331|206382.9|206332.9|206381|206331|3
1739201440000|2025-02-10 15:30:40|206382.6|206332.6|206388.2|206338.2|206388.2|206338.2|206382.6|206332.6|4
1739201450000|2025-02-10 15:30:50|206390.3|206340.3|206384.4|206334.4|206397|206347|206384.4|206334.4|13
1739201460000|2025-02-10 15:31:00|206386.4|206336.4|206413.9|206363.9|206416.8|206366.8|206384.6|206334.6|7
1739201470000|2025-02-10 15:31:10|206415.7|206365.7|206399.3|206309.3|206415.7|206365.7|206399.3|206309.3|8
1739201480000|2025-02-10 15:31:20|206402.8|206312.8|206407.9|206317.9|206407.9|206317.9|206402.8|206312.8|8
1739201490000|2025-02-10 15:31:30|206406.1|206316.1|206401.2|206311.2|206409.5|206319.5|206401.2|206311.2|7
1739201500000|2025-02-10 15:31:40|206403.1|206313.1|206382.9|206332.9|206403.1|206336.8|206382.9|206313.1|3
1739201510000|2025-02-10 15:31:50|206385.4|206335.4|206405|206315|206410.8|206360.8|206385.4|206313.2|7
1739201520000|2025-02-10 15:32:00|206407.6|206317.6|206396.2|206346.2|206415.1|206352.2|206391.2|206317.6|10
1739201530000|2025-02-10 15:32:10|206394|206344|206400.2|206350.2|206408.1|206358.1|206390.6|206340.6|18
1739201540000|2025-02-10 15:32:20|206397.9|206347.9|206407.1|206357.1|206413.7|206363.7|206397.9|206347.9|10
1739201550000|2025-02-10 15:32:30|206405.1|206355.1|206405.1|206355.1|206405.1|206355.1|206405.1|206355.1|1
1739201560000|2025-02-10 15:32:40|206401.5|206351.5|206393.3|206343.3|206411.1|206361.1|206386.5|206336.5|7
1739201570000|2025-02-10 15:32:50|206391.6|206341.6|206382.8|206332.8|206391.6|206341.6|206380.1|206330.1|10
1739201580000|2025-02-10 15:33:00|206383.7|206333.7|206398.3|206348.3|206399.5|206349.5|206383.7|206333.7|13
1739201590000|2025-02-10 15:33:10|206396.8|206346.8|206403.6|206353.6|206406.2|206356.2|206394.1|206344.1|7
1739201600000|2025-02-10 15:33:20|206405.7|206355.7|206405.1|206355.1|206405.7|206355.7|206395.5|206345.5|9
1739201610000|2025-02-10 15:33:30|206403|206353|206403|206353|206405.9|206355.9|206403|206353|4
1739201620000|2025-02-10 15:33:40|206401|206351|206395.6|206345.6|206401|206351|206395.6|206345.6|3
1739201630000|2025-02-10 15:33:50|206397.6|206347.6|206400|206350|206404.7|206354.7|206395.7|206345.7|11
1739201640000|2025-02-10 15:34:00|206399.3|206349.3|206405.8|206355.8|206409.1|206359.1|206399.3|206349.3|8
1739201650000|2025-02-10 15:34:10|206403.3|206353.3|206403|206353|206408.5|206358.5|206403|206353|5
1739201660000|2025-02-10 15:34:20|206400.8|206350.8|206391.1|206341.1|206400.8|206350.8|206373|206323|13
1739201670000|2025-02-10 15:34:30|206393.6|206343.6|206400.4|206350.4|206404.4|206354.4|206393.6|206343.6|15
1739201680000|2025-02-10 15:34:40|206401.1|206351.1|206401.8|206351.8|206404.3|206354.3|206400.4|206350.4|7
1739201690000|2025-02-10 15:34:50|206405.1|206355.1|206399.8|206349.8|206405.1|206355.1|206399.8|206349.8|4
1739201700000|2025-02-10 15:35:00|206401.7|206351.7|206394.4|206344.4|206401.7|206351.7|206394.4|206344.4|3
1739201710000|2025-02-10 15:35:10|206395.4|206345.4|206401|206351|206401.8|206351.8|206395.4|206345.4|5
1739201730000|2025-02-10 15:35:30|206403.2|206353.2|206401.4|206351.4|206407|206357|206401.4|206351.4|5
1739201740000|2025-02-10 15:35:40|206404.9|206354.9|206401.3|206351.3|206404.9|206354.9|206401.3|206351.3|2
1739201750000|2025-02-10 15:35:50|206398.2|206348.2|206378.5|206328.5|206399.1|206349.1|206372.2|206322.2|10
1739201760000|2025-02-10 15:36:00|206376.5|206326.5|206375.5|206325.5|206376.5|206326.5|206375.5|206325.5|2
1739201770000|2025-02-10 15:36:10|206381.3|206331.3|206384.3|206334.3|206394.9|206344.9|206381.3|206331.3|6
1739201780000|2025-02-10 15:36:20|206386.1|206336.1|206384|206334|206389.1|206339.1|206384|206334|5
1739201790000|2025-02-10 15:36:30|206384.7|206334.7|206387|206337|206387|206337|206384.7|206334.7|2
1739201800000|2025-02-10 15:36:40|206386.3|206336.3|206350|206300|206386.3|206336.3|206350|206300|5
1739201810000|2025-02-10 15:36:50|206356.1|206306.1|206379.3|206329.3|206379.3|206329.3|206356.1|206306.1|12
1739201820000|2025-02-10 15:37:00|206377.3|206327.3|206384.2|206334.2|206384.2|206334.2|206377.3|206327.3|7
1739201830000|2025-02-10 15:37:10|206382.3|206332.3|206377.7|206327.7|206382.3|206332.3|206377.3|206327.3|6
1739201840000|2025-02-10 15:37:20|206380.4|206330.4|206375.9|206325.9|206380.4|206330.4|206375.6|206325.6|8
1739201850000|2025-02-10 15:37:30|206377.9|206327.9|206378.3|206328.3|206378.3|206328.3|206377.9|206327.9|2
1739201860000|2025-02-10 15:37:40|206376|206326|206379.3|206329.3|206379.3|206329.3|206376|206326|3
1739201870000|2025-02-10 15:37:50|206380.5|206330.5|206376.2|206326.2|206382.8|206332.8|206375.3|206325.3|11
1739201880000|2025-02-10 15:38:00|206374.6|206324.6|206379.1|206329.1|206379.1|206329.1|206369.2|206319.2|9
1739201890000|2025-02-10 15:38:10|206376.9|206326.9|206374.9|206324.9|206376.9|206326.9|206374.9|206324.9|2
1739201900000|2025-02-10 15:38:20|206377|206327|206358.4|206308.4|206377.1|206327.1|206358.4|206308.4|9
1739201910000|2025-02-10 15:38:30|206360.2|206310.2|206379.2|206329.2|206379.2|206329.2|206360.2|206310.2|15
1739201920000|2025-02-10 15:38:40|206377.5|206327.5|206380.2|206330.2|206381.4|206331.4|206375.4|206325.4|9
1739201930000|2025-02-10 15:38:50|206382.8|206332.8|206366.3|206316.3|206382.8|206332.8|206362.4|206312.4|10
1739201940000|2025-02-10 15:39:00|206364|206314|206362.9|206312.9|206364|206314|206362.9|206312.9|2
1739201950000|2025-02-10 15:39:10|206367.3|206317.3|206368.3|206318.3|206370.2|206320.2|206364|206314|5
1739201960000|2025-02-10 15:39:20|206366.1|206316.1|206364.7|206314.7|206369.2|206319.2|206364.7|206314.7|3
1739201970000|2025-02-10 15:39:30|206364.9|206314.9|206361.7|206311.7|206364.9|206314.9|206360.9|206310.9|5
1739201980000|2025-02-10 15:39:40|206361|206311|206370.4|206320.4|206370.4|206320.4|206352.7|206302.7|13
1739201990000|2025-02-10 15:39:50|206365.8|206315.8|206372.9|206322.9|206376.5|206326.5|206365.8|206315.8|7
1739202000000|2025-02-10 15:40:00|206373.7|206323.7|206377.6|206327.6|206379.3|206329.3|206373.7|206323.7|6
1739202010000|2025-02-10 15:40:10|206375.1|206325.1|206378.6|206328.6|206384.4|206334.4|206372.2|206322.2|10
1739202020000|2025-02-10 15:40:20|206380.6|206330.6|206378.4|206328.4|206381.3|206331.3|206378.1|206328.1|6
1739202030000|2025-02-10 15:40:30|206381.9|206331.9|206372.9|206322.9|206381.9|206331.9|206372.9|206322.9|10
1739202040000|2025-02-10 15:40:40|206376.1|206326.1|206372.6|206322.6|206378.5|206328.5|206372.6|206322.6|5
1739202050000|2025-02-10 15:40:50|206371.7|206321.7|206373.9|206323.9|206373.9|206323.9|206371.7|206321.7|2
1739202060000|2025-02-10 15:41:00|206374.6|206324.6|206398.8|206348.8|206405.1|206355.1|206374.6|206324.6|10
1739202070000|2025-02-10 15:41:10|206401.5|206351.5|206417.9|206367.9|206417.9|206367.9|206401.5|206351.5|3
1739202080000|2025-02-10 15:41:20|206416.5|206366.5|206470.8|206420.8|206498|206426.3|206416.5|206366.5|20
1739202090000|2025-02-10 15:41:30|206468.8|206418.8|206471.6|206421.6|206482.5|206432.5|206468.8|206418.8|16
1739202100000|2025-02-10 15:41:40|206473.4|206423.4|206474.7|206424.7|206477.5|206427.5|206473|206423|7
1739202110000|2025-02-10 15:41:50|206477.2|206427.2|206470.5|206420.5|206478.1|206428.1|206468.4|206418.4|10
1739202120000|2025-02-10 15:42:00|206472.5|206422.5|206473.4|206423.4|206473.4|206423.4|206472.5|206422.5|2
1739202130000|2025-02-10 15:42:10|206474.1|206424.1|206508.9|206458.9|206510.2|206460.2|206474.1|206424.1|16
1739202140000|2025-02-10 15:42:20|206507.4|206457.4|206497.2|206447.2|206510.4|206460.4|206489|206439|14
1739202150000|2025-02-10 15:42:30|206497.9|206447.9|206504|206454|206506.4|206456.4|206492.6|206442.6|10
1739202160000|2025-02-10 15:42:40|206508.4|206458.4|206639.5|206589.5|206669|206594.9|206504.7|206454.7|20
1739202170000|2025-02-10 15:42:50|206637.7|206587.7|206653.2|206603.2|206669.2|206619.2|206637.7|206587.7|17
1739202180000|2025-02-10 15:43:00|206651.3|206601.3|206643.2|206593.2|206664.2|206614.2|206633.5|206564|9
1739202190000|2025-02-10 15:43:10|206648.6|206598.6|206606|206556|206650|206600|206602.4|206552.4|12
1739202200000|2025-02-10 15:43:20|206607.3|206557.3|206604.1|206554.1|206613.2|206563.2|206601.7|206551.7|6
1739202210000|2025-02-10 15:43:30|206601.9|206551.9|206607.6|206557.6|206612.4|206562.4|206597.9|206547.9|10
1739202220000|2025-02-10 15:43:40|206609.8|206559.8|206658.7|206608.7|206664.1|206614.1|206609.8|206559.8|17
1739202230000|2025-02-10 15:43:50|206657|206607|206702.8|206652.8|206706.7|206656.7|206657|206607|15
1739202240000|2025-02-10 15:44:00|206708|206658|206703.7|206653.7|206708.1|206658.1|206701.5|206651.5|12
1739202250000|2025-02-10 15:44:10|206702|206652|206674.7|206624.7|206707.5|206657.5|206674.7|206624.7|12
1739202260000|2025-02-10 15:44:20|206672.7|206622.7|206653.4|206603.4|206672.7|206622.7|206651.7|206601.7|9
1739202270000|2025-02-10 15:44:30|206655.3|206605.3|206675|206625|206693.2|206629.4|206654.8|206603.2|15
1739202280000|2025-02-10 15:44:40|206678.8|206628.8|206671.1|206621.1|206678.8|206628.8|206671.1|206621.1|4
1739202290000|2025-02-10 15:44:50|206673.9|206623.9|206648.4|206558.4|206685.1|206629.1|206641.4|206551.4|16
1739202300000|2025-02-10 15:45:00|206652.2|206562.2|206621.4|206571.4|206682.1|206592.1|206621.4|206562.2|12
1739202310000|2025-02-10 15:45:10|206619.9|206569.9|206634.6|206544.6|206634.6|206571.7|206608|206542.7|14
1739202320000|2025-02-10 15:45:20|206631|206541|206628.9|206538.9|206641.2|206551.2|206620.7|206530.7|21
1739202330000|2025-02-10 15:45:30|206627.9|206537.9|206620.6|206530.6|206648.7|206558.7|206599.8|206530.6|15
1739202340000|2025-02-10 15:45:40|206624.6|206534.6|206637.8|206547.8|206639.6|206549.6|206624.6|206534.6|8
1739202350000|2025-02-10 15:45:50|206633.7|206543.7|206634.5|206544.5|206642.1|206552.1|206623.5|206533.5|10
1739202360000|2025-02-10 15:46:00|206631|206541|206633.3|206543.3|206636.5|206546.5|206630.5|206540.5|7
1739202370000|2025-02-10 15:46:10|206628.2|206538.2|206632.3|206542.3|206632.3|206542.3|206628.2|206538.2|2
1739202380000|2025-02-10 15:46:20|206625.7|206535.7|206588|206498|206625.7|206535.7|206577.7|206487.7|6
1739202400000|2025-02-10 15:46:40|206591|206501|206596.9|206506.9|206600.9|206510.9|206587.7|206497.7|7
1739202410000|2025-02-10 15:46:50|206600.2|206510.2|206612.7|206522.7|206615.2|206525.2|206600.2|206510.2|5
1739202420000|2025-02-10 15:47:00|206615.3|206525.3|206557|206467|206615.3|206525.3|206557|206467|5
1739202430000|2025-02-10 15:47:10|206556.3|206466.3|206563.9|206473.9|206564.6|206474.6|206556.3|206466.3|6
1739202440000|2025-02-10 15:47:20|206567.2|206477.2|206554.6|206464.6|206570|206480|206545.8|206455.8|13
1739202450000|2025-02-10 15:47:30|206556.5|206466.5|206509.7|206419.7|206556.5|206466.5|206509.7|206419.7|15
1739202460000|2025-02-10 15:47:40|206513.8|206423.8|206516.8|206426.8|206518.9|206428.9|206502.6|206412.6|14
1739202470000|2025-02-10 15:47:50|206516.1|206426.1|206528.3|206438.3|206528.9|206438.9|206516.1|206426.1|10
1739202480000|2025-02-10 15:48:00|206518.3|206428.3|206522|206432|206523.8|206433.8|206513.5|206423.5|15
1739202490000|2025-02-10 15:48:10|206518.3|206428.3|206513.8|206423.8|206518.3|206428.3|206509.3|206419.3|3
1739202500000|2025-02-10 15:48:20|206517.2|206427.2|206497.3|206407.3|206517.2|206427.2|206477.7|206387.7|11
1739202510000|2025-02-10 15:48:30|206500.4|206410.4|206501.2|206411.2|206504.5|206414.5|206483.8|206393.8|20
1739202520000|2025-02-10 15:48:40|206498.8|206408.8|206500.2|206410.2|206502.4|206412.4|206498.8|206408.8|3
1739202530000|2025-02-10 15:48:50|206500.6|206410.6|206502.1|206412.1|206502.5|206412.5|206499.8|206409.8|6
1739202540000|2025-02-10 15:49:00|206499.8|206409.8|206483.8|206433.8|206505|206433.8|206483.8|206408.7|13
1739202550000|2025-02-10 15:49:10|206478.6|206428.6|206482.4|206432.4|206484.6|206434.6|206477.8|206427.8|6
1739202560000|2025-02-10 15:49:20|206483.4|206433.4|206507|206457|206509|206459|206483.4|206433.4|8
1739202570000|2025-02-10 15:49:30|206504.1|206454.1|206501.6|206451.6|206508.2|206458.2|206501.4|206451.4|7
1739202580000|2025-02-10 15:49:40|206497.9|206447.9|206521.8|206431.8|206523.8|206450.2|206497.9|206417.5|12
1739202590000|2025-02-10 15:49:50|206525|206435|206502.4|206452.4|206525|206457.8|206502.4|206435|13
1739202600000|2025-02-10 15:50:00|206504|206454|206500.3|206450.3|206508.5|206458.5|206500.3|206450.3|18
1739202610000|2025-02-10 15:50:10|206497|206447|206497.1|206447.1|206497.3|206447.3|206495.2|206445.2|5
1739202620000|2025-02-10 15:50:20|206498.8|206448.8|206499.4|206449.4|206499.4|206449.4|206498.6|206448.6|3
1739202630000|2025-02-10 15:50:30|206502.5|206452.5|206496.6|206446.6|206502.5|206452.5|206494.7|206444.7|7
1739202640000|2025-02-10 15:50:40|206494.6|206444.6|206515.2|206465.2|206515.2|206465.2|206491.1|206441.1|13
1739202650000|2025-02-10 15:50:50|206511.2|206461.2|206499.3|206449.3|206511.2|206461.2|206499.3|206449.3|14
1739202660000|2025-02-10 15:51:00|206499|206449|206495.1|206445.1|206507.1|206457.1|206491.3|206441.3|11
1739202670000|2025-02-10 15:51:10|206496.9|206446.9|206501.6|206451.6|206501.6|206451.6|206496.9|206446.9|3
1739202680000|2025-02-10 15:51:20|206498.7|206448.7|206514.4|206464.4|206514.4|206464.4|206498.7|206448.7|11
1739202690000|2025-02-10 15:51:30|206518.8|206468.8|206516.9|206466.9|206518.8|206468.8|206514.4|206464.4|9
1739202700000|2025-02-10 15:51:40|206517.7|206467.7|206509.8|206459.8|206519.2|206469.2|206503.8|206453.8|17
1739202710000|2025-02-10 15:51:50|206507.3|206457.3|206506.1|206456.1|206507.3|206457.3|206502.4|206452.4|7
1739202720000|2025-02-10 15:52:00|206504.4|206454.4|206508.3|206458.3|206510.8|206460.8|206504.4|206454.4|7
1739202730000|2025-02-10 15:52:10|206510.7|206460.7|206522.7|206472.7|206522.7|206472.7|206510.6|206460.6|16
1739202740000|2025-02-10 15:52:20|206519.7|206469.7|206518.2|206468.2|206520.2|206470.2|206517.1|206467.1|5
1739202750000|2025-02-10 15:52:30|206518.5|206468.5|206521.3|206471.3|206522.1|206472.1|206516.8|206466.8|8
1739202760000|2025-02-10 15:52:40|206506.5|206456.5|206509.7|206459.7|206516|206466|206505.8|206455.8|12
1739202770000|2025-02-10 15:52:50|206512.5|206462.5|206530.9|206480.9|206532.2|206482.2|206512.5|206462.5|8
1739202780000|2025-02-10 15:53:00|206531.7|206481.7|206528|206478|206534|206484|206523.7|206473.7|15
1739202790000|2025-02-10 15:53:10|206530.2|206480.2|206504.8|206454.8|206530.2|206480.2|206500.7|206450.7|7
1739202800000|2025-02-10 15:53:20|206503|206453|206522.8|206472.8|206555.1|206481.8|206503|206453|13
1739202810000|2025-02-10 15:53:30|206523.4|206473.4|206509.7|206459.7|206523.4|206473.4|206503.5|206453.5|11
1739202820000|2025-02-10 15:53:40|206507.8|206457.8|206504.8|206454.8|206510.1|206460.1|206499.6|206449.6|14
1739202830000|2025-02-10 15:53:50|206505.5|206455.5|206502.1|206452.1|206505.7|206455.7|206502.1|206452.1|4
1739202840000|2025-02-10 15:54:00|206504.9|206454.9|206509.2|206459.2|206509.9|206459.9|206501.9|206451.9|16
1739202850000|2025-02-10 15:54:10|206509.9|206459.9|206504.3|206454.3|206509.9|206459.9|206503.9|206453.9|4
1739202860000|2025-02-10 15:54:20|206506.9|206456.9|206503|206453|206509.9|206459.9|206503|206453|8
1739202870000|2025-02-10 15:54:30|206504.8|206454.8|206509.5|206459.5|206511.8|206461.8|206500.9|206450.9|8
1739202880000|2025-02-10 15:54:40|206507.2|206457.2|206502.7|206452.7|206509|206459|206501.8|206451.8|12
1739202890000|2025-02-10 15:54:50|206500.4|206450.4|206493.6|206443.6|206501.1|206451.1|206485.1|206435.1|12
1739202900000|2025-02-10 15:55:00|206491.7|206441.7|206488|206438|206491.7|206441.7|206486.4|206436.4|5
1739202910000|2025-02-10 15:55:10|206483.3|206433.3|206489.1|206439.1|206489.1|206439.1|206453.4|206403.4|17
1739202920000|2025-02-10 15:55:20|206491.1|206441.1|206510.8|206460.8|206525.5|206460.8|206491.1|206433.6|15
1739202930000|2025-02-10 15:55:30|206506.5|206456.5|206464.4|206414.4|206519|206469|206463.8|206413.8|12
1739202940000|2025-02-10 15:55:40|206466.7|206416.7|206489|206439|206489.5|206439.5|206466.7|206416.7|9
1739202950000|2025-02-10 15:55:50|206488.6|206438.6|206480.8|206430.8|206496|206446|206471.1|206421.1|16
1739202960000|2025-02-10 15:56:00|206484.3|206434.3|206497.4|206447.4|206518|206447.4|206457.4|206407.4|21
1739202970000|2025-02-10 15:56:10|206493.6|206443.6|206469.3|206419.3|206496.7|206446.7|206465.5|206415.5|13
1739202980000|2025-02-10 15:56:20|206471|206421|206474.8|206424.8|206484.3|206434.3|206471|206421|9
1739202990000|2025-02-10 15:56:30|206478.4|206428.4|206478|206428|206480.8|206430.8|206467|206417|19
1739203000000|2025-02-10 15:56:40|206477.1|206427.1|206470.2|206420.2|206477.1|206427.1|206460.1|206410.1|13
1739203010000|2025-02-10 15:56:50|206472|206422|206471.5|206421.5|206475.2|206425.2|206470.1|206420.1|5
1739203020000|2025-02-10 15:57:00|206472.5|206422.5|206472.3|206422.3|206475.8|206425.8|206469.8|206419.8|6
1739203030000|2025-02-10 15:57:10|206473.4|206423.4|206473.8|206423.8|206473.8|206423.8|206473.4|206423.4|2
1739203040000|2025-02-10 15:57:20|206474|206424|206475.6|206425.6|206490.1|206440.1|206467.7|206417.7|26
1739203050000|2025-02-10 15:57:30|206478.1|206428.1|206495.5|206445.5|206518.9|206468.9|206478.1|206428.1|31
1739203060000|2025-02-10 15:57:40|206497.6|206447.6|206478.2|206428.2|206514.2|206464.2|206478.2|206428.2|28
1739203070000|2025-02-10 15:57:50|206481.9|206431.9|206468|206418|206486.5|206436.5|206456.7|206406.7|21
1739203080000|2025-02-10 15:58:00|206470.1|206420.1|206466.9|206416.9|206491.9|206441.9|206463|206413|22
1739203090000|2025-02-10 15:58:10|206471.6|206421.6|206484.9|206434.9|206524.6|206474.6|206465.2|206415.2|32
1739203100000|2025-02-10 15:58:20|206482.4|206432.4|206500.9|206450.9|206505.6|206455.6|206472.8|206422.8|23
1739203110000|2025-02-10 15:58:30|206497.3|206447.3|206513.3|206463.3|206518.2|206468.2|206497.3|206447.3|15
1739203120000|2025-02-10 15:58:40|206518.6|206468.6|206529.4|206479.4|206541.2|206491.2|206518.6|206468.6|20
1739203130000|2025-02-10 15:58:50|206531.8|206481.8|206502.5|206452.5|206542|206492|206497.7|206447.7|20
1739203140000|2025-02-10 15:59:00|206530.6|206480.6|206554.7|206504.7|206554.7|206504.7|206523.4|206473.4|19
1739203150000|2025-02-10 15:59:10|206550.4|206500.4|206551.8|206501.8|206551.8|206501.8|206519.4|206469.4|28
1739203160000|2025-02-10 15:59:20|206553.7|206503.7|206553.6|206503.6|206565.5|206515.5|206535.9|206485.9|27
1739203170000|2025-02-10 15:59:30|206556.6|206506.6|206552.8|206502.8|206558.3|206508.3|206548.5|206498.5|10
1739203180000|2025-02-10 15:59:40|206554.5|206504.5|206526.6|206476.6|206554.5|206504.5|206503|206453|31
1739203190000|2025-02-10 15:59:50|206531.6|206481.6|206556.6|206506.6|206556.6|206506.6|206522.7|206472.7|22
1739203200000|2025-02-10 16:00:00|206558.4|206508.4|206563.1|206513.1|206567.8|206517.8|206558.4|206508.4|28
1739203210000|2025-02-10 16:00:10|206562.6|206512.6|206604.2|206554.2|206612.8|206562.8|206562.6|206512.6|29
1739203220000|2025-02-10 16:00:20|206603.9|206553.9|206596.9|206546.9|206613.6|206563.6|206596.8|206546.8|23
1739203230000|2025-02-10 16:00:30|206600.2|206550.2|206597.6|206547.6|206617|206567|206597|206547|32
1739203240000|2025-02-10 16:00:40|206602.2|206552.2|206594.1|206544.1|206602.2|206552.2|206576.4|206526.4|24
1739203250000|2025-02-10 16:00:50|206582.2|206532.2|206588.9|206538.9|206590.9|206540.9|206582.2|206532.2|12
1739203260000|2025-02-10 16:01:00|206579|206529|206576.5|206526.5|206586.2|206536.2|206541.3|206491.3|25
1739203270000|2025-02-10 16:01:10|206579.6|206529.6|206544.6|206494.6|206583.5|206533.5|206544.6|206494.6|23
1739203280000|2025-02-10 16:01:20|206547.2|206497.2|206556.6|206506.6|206556.6|206506.6|206530.7|206480.7|17
1739203290000|2025-02-10 16:01:30|206554.6|206504.6|206551.4|206501.4|206572.8|206522.8|206546.1|206496.1|9
1739203300000|2025-02-10 16:01:40|206549.2|206499.2|206536.1|206486.1|206550|206500|206527.5|206477.5|21
1739203310000|2025-02-10 16:01:50|206534.2|206484.2|206492.6|206442.6|206549.1|206499.1|206492.6|206442.6|17
1739203320000|2025-02-10 16:02:00|206490.7|206440.7|206534|206484|206534.6|206484.6|206490.7|206440.7|14
1739203330000|2025-02-10 16:02:10|206536.6|206486.6|206533.3|206483.3|206548.9|206498.9|206529.9|206479.9|25
1739203340000|2025-02-10 16:02:20|206532.8|206482.8|206531.7|206481.7|206544.9|206494.9|206514.9|206464.9|22
1739203350000|2025-02-10 16:02:30|206534.9|206484.9|206531.3|206481.3|206537|206487|206525.6|206475.6|15
1739203360000|2025-02-10 16:02:40|206532.9|206482.9|206473.7|206423.7|206539.1|206489.1|206467|206417|11
1739203370000|2025-02-10 16:02:50|206475.8|206425.8|206475.8|206425.8|206475.8|206425.8|206475.8|206425.8|1
1739203380000|2025-02-10 16:03:00|206474|206424|206513.4|206463.4|206518.3|206468.3|206471.9|206421.9|11
1739203390000|2025-02-10 16:03:10|206503.6|206453.6|206509.9|206459.9|206511.1|206461.1|206503.6|206453.6|4
1739203400000|2025-02-10 16:03:20|206511.9|206461.9|206536.8|206486.8|206556.2|206486.8|206511.9|206461.9|5
1739203410000|2025-02-10 16:03:30|206535.9|206485.9|206540.8|206490.8|206543.5|206493.5|206535.9|206485.9|3
1739203420000|2025-02-10 16:03:40|206538.8|206488.8|206539.4|206489.4|206546.6|206496.6|206538.8|206488.8|14
1739203430000|2025-02-10 16:03:50|206536.9|206486.9|206545|206495|206546.7|206496.7|206536.9|206486.9|12
1739203440000|2025-02-10 16:04:00|206544|206494|206547.7|206497.7|206554|206504|206530.1|206480.1|11
1739203450000|2025-02-10 16:04:10|206550|206500|206547.4|206497.4|206550|206500|206541.4|206491.4|15
1739203460000|2025-02-10 16:04:20|206547.5|206497.5|206546.7|206496.7|206549.7|206499.7|206544.8|206494.8|12
1739203470000|2025-02-10 16:04:30|206549.1|206499.1|206549.6|206499.6|206551.7|206501.7|206549.1|206499.1|3
1739203480000|2025-02-10 16:04:40|206551.6|206501.6|206604.2|206554.2|206604.2|206554.2|206548.7|206498.7|9
1739203490000|2025-02-10 16:04:50|206603.5|206553.5|206605|206555|206605.4|206555.4|206602.4|206552.4|5
1739203500000|2025-02-10 16:05:00|206606|206556|206605.2|206555.2|206609.1|206559.1|206595.1|206545.1|12
1739203510000|2025-02-10 16:05:10|206607.6|206557.6|206593.8|206543.8|206614.9|206564.9|206592.1|206542.1|16
1739203520000|2025-02-10 16:05:20|206592.1|206542.1|206608|206558|206608|206558|206592.1|206542.1|8
1739203530000|2025-02-10 16:05:30|206610.6|206560.6|206615.6|206565.6|206615.6|206565.6|206610.6|206560.6|4
1739203540000|2025-02-10 16:05:40|206614.3|206564.3|206676.6|206586.6|206676.6|206613.3|206614.3|206564.3|17
1739203550000|2025-02-10 16:05:50|206674.1|206584.1|206635.2|206585.2|206679.6|206605.1|206630.2|206580.2|17
1739203560000|2025-02-10 16:06:00|206637.8|206587.8|206642.4|206592.4|206642.4|206592.4|206637.8|206587.8|3
1739203570000|2025-02-10 16:06:10|206640.1|206590.1|206642.6|206592.6|206642.6|206592.6|206640.1|206590.1|4
1739203580000|2025-02-10 16:06:20|206640.1|206590.1|206640.5|206590.5|206641.4|206591.4|206635.2|206585.2|12
1739203590000|2025-02-10 16:06:30|206641.3|206591.3|206558.4|206508.4|206641.3|206591.3|206547.8|206497.8|18
1739203600000|2025-02-10 16:06:40|206555.2|206505.2|206558.7|206508.7|206559.3|206509.3|206544.9|206494.9|12
1739203610000|2025-02-10 16:06:50|206556.7|206506.7|206553.4|206503.4|206558.7|206508.7|206547.3|206497.3|16
1739203620000|2025-02-10 16:07:00|206547.3|206497.3|206555.3|206505.3|206555.3|206505.3|206545.3|206495.3|6
1739203630000|2025-02-10 16:07:10|206552.1|206502.1|206555.9|206505.9|206565|206515|206548.5|206498.5|10
1739203640000|2025-02-10 16:07:20|206548.5|206498.5|206559.8|206509.8|206559.8|206509.8|206548.5|206498.5|10
1739203650000|2025-02-10 16:07:30|206563.2|206513.2|206565.5|206515.5|206578.8|206528.8|206558.7|206508.7|8
1739203660000|2025-02-10 16:07:40|206564.2|206514.2|206562.1|206512.1|206567.9|206517.9|206552.2|206502.2|18
1739203670000|2025-02-10 16:07:50|206559.8|206509.8|206612.3|206522.3|206632.3|206542.3|206548.9|206498.3|18
1739203680000|2025-02-10 16:08:00|206615.8|206525.8|206617|206527|206618.5|206528.5|206612.6|206522.6|10
1739203690000|2025-02-10 16:08:10|206615.4|206525.4|206606.5|206556.5|206615.4|206559.7|206604.7|206519|9
1739203700000|2025-02-10 16:08:20|206610.5|206560.5|206610.5|206560.5|206610.5|206560.5|206610.5|206560.5|1
1739203710000|2025-02-10 16:08:30|206608.8|206558.8|206643.5|206593.5|206651.3|206601.3|206608.8|206558.8|8
1739203720000|2025-02-10 16:08:40|206646.6|206596.6|206649.3|206599.3|206649.3|206599.3|206642.1|206592.1|5
1739203730000|2025-02-10 16:08:50|206646.9|206596.9|206650.4|206600.4|206651.5|206601.5|206643.4|206593.4|14
1739203740000|2025-02-10 16:09:00|206644.6|206594.6|206660.6|206610.6|206697.5|206631.9|206644.6|206594.6|11
1739203750000|2025-02-10 16:09:10|206666.9|206616.9|206679.6|206629.6|206699.7|206629.6|206666.9|206609.7|13
1739203760000|2025-02-10 16:09:20|206677.6|206627.6|206680.5|206630.5|206680.5|206630.5|206677.6|206627.6|3
1739203770000|2025-02-10 16:09:30|206678.8|206628.8|206687.1|206637.1|206690.6|206640.6|206678.8|206628.8|4
1739203780000|2025-02-10 16:09:40|206686.3|206636.3|206695.7|206645.7|206700.8|206650.8|206682.4|206632.4|16
1739203790000|2025-02-10 16:09:50|206697.3|206647.3|206692.9|206642.9|206698.1|206648.1|206692.8|206642.8|9
1739203800000|2025-02-10 16:10:00|206695.7|206645.7|206695.7|206645.7|206695.7|206645.7|206692.9|206642.9|3
1739203810000|2025-02-10 16:10:10|206698.7|206648.7|206705.1|206655.1|206712.2|206656.8|206698.7|206620|5
1739203820000|2025-02-10 16:10:20|206706.8|206656.8|206708.6|206658.6|206708.6|206658.6|206706.8|206656.8|2
1739203830000|2025-02-10 16:10:30|206706.3|206656.3|206768.5|206718.5|206770.3|206720.3|206702|206652|9
1739203840000|2025-02-10 16:10:40|206776.4|206726.4|206769.1|206719.1|206776.4|206726.4|206764.5|206714.5|9
1739203850000|2025-02-10 16:10:50|206772.2|206722.2|206776.1|206726.1|206778.1|206728.1|206767.9|206717.9|5
1739203860000|2025-02-10 16:11:00|206796.7|206746.7|206793.4|206743.4|206802.4|206752.4|206782.3|206732.3|13
1739203870000|2025-02-10 16:11:10|206791|206741|206832|206782|206854|206804|206788.3|206738.3|16
1739203880000|2025-02-10 16:11:20|206835.4|206785.4|206847.8|206757.8|206855.8|206785.4|206830.4|206740.4|13
1739203890000|2025-02-10 16:11:30|206845.5|206755.5|206842.5|206752.5|206845.5|206755.5|206842.5|206752.5|3
1739203900000|2025-02-10 16:11:40|206819.9|206769.9|206788.3|206738.3|206822|206772|206780.2|206730.2|9
1739203910000|2025-02-10 16:11:50|206787.9|206737.9|206787.2|206737.2|206787.9|206737.9|206781.4|206731.4|7
1739203920000|2025-02-10 16:12:00|206786.8|206736.8|206750.1|206700.1|206788|206738|206734.9|206684.9|14
1739203930000|2025-02-10 16:12:10|206752.7|206702.7|206764.2|206714.2|206764.2|206714.2|206752.7|206702.7|2
1739203940000|2025-02-10 16:12:20|206753.9|206703.9|206743.5|206693.5|206757|206707|206733|206683|9
1739203950000|2025-02-10 16:12:30|206743.9|206693.9|206744.2|206694.2|206746.6|206696.6|206743.9|206693.9|3
1739203960000|2025-02-10 16:12:40|206743.9|206693.9|206743.9|206693.9|206743.9|206693.9|206743.9|206693.9|1
1739203970000|2025-02-10 16:12:50|206743.3|206693.3|206723.9|206673.9|206743.3|206693.3|206719.2|206669.2|5
1739203980000|2025-02-10 16:13:00|206718.5|206668.5|206743.4|206653.4|206749.4|206685.1|206714.7|206653.4|11
1739203990000|2025-02-10 16:13:10|206744.9|206654.9|206750.9|206660.9|206750.9|206660.9|206744.9|206654.9|2
1739204000000|2025-02-10 16:13:20|206751.9|206661.9|206742.9|206652.9|206751.9|206661.9|206742.9|206652.9|2
1739204010000|2025-02-10 16:13:30|206740.9|206650.9|206756.6|206666.6|206757.3|206667.3|206740.9|206650.9|8
1739204020000|2025-02-10 16:13:40|206755.6|206665.6|206765.6|206675.6|206765.6|206675.6|206710|206660|10
1739204030000|2025-02-10 16:13:50|206769.7|206679.7|206773.1|206683.1|206774|206684|206769.7|206679.7|14
1739204040000|2025-02-10 16:14:00|206776.1|206686.1|206802.9|206752.9|206810.9|206760.9|206776.1|206686.1|16
1739204050000|2025-02-10 16:14:10|206805|206755|206804.7|206754.7|206805.5|206755.5|206799.2|206749.2|5
1739204060000|2025-02-10 16:14:20|206808.5|206758.5|206810|206760|206815.7|206765.7|206804.1|206754.1|13
1739204070000|2025-02-10 16:14:30|206810.8|206760.8|206809.6|206759.6|206813.7|206763.7|206807|206757|8
1739204080000|2025-02-10 16:14:40|206811.3|206761.3|206811.3|206761.3|206811.3|206761.3|206811.3|206761.3|1
1739204090000|2025-02-10 16:14:50|206812.2|206762.2|206854.5|206804.5|206874.4|206806|206809.9|206759.9|16
1739204100000|2025-02-10 16:15:00|206855.3|206805.3|206889.1|206839.1|206896.4|206846.4|206847.1|206797.1|15
1739204110000|2025-02-10 16:15:10|206891.7|206841.7|206903|206853|206939.2|206889.2|206891.7|206841.7|18
1739204120000|2025-02-10 16:15:20|206898.8|206848.8|206853.9|206803.9|206898.8|206848.8|206848.8|206798.8|15
1739204130000|2025-02-10 16:15:30|206857.2|206807.2|206858.3|206808.3|206859.7|206809.7|206855.7|206805.7|6
1739204140000|2025-02-10 16:15:40|206854.9|206804.9|206849.1|206799.1|206854.9|206804.9|206849.1|206799.1|3
1739204150000|2025-02-10 16:15:50|206849.7|206799.7|206863.4|206813.4|206864.4|206814.4|206849.5|206799.5|14
1739204160000|2025-02-10 16:16:00|206864.4|206814.4|206864.7|206814.7|206867.4|206817.4|206861.2|206811.2|17
1739204170000|2025-02-10 16:16:10|206863|206813|206846.1|206796.1|206866.9|206816.9|206844.6|206794.6|15
1739204180000|2025-02-10 16:16:20|206844.1|206794.1|206846|206796|206846|206796|206844.1|206794.1|2
1739204190000|2025-02-10 16:16:30|206844.2|206794.2|206808.1|206758.1|206845.8|206795.8|206799.9|206749.9|15
1739204200000|2025-02-10 16:16:40|206809.9|206759.9|206828|206778|206828|206778|206804.6|206754.6|18
1739204210000|2025-02-10 16:16:50|206827.5|206777.5|206830.9|206780.9|206845.4|206795.4|206827.5|206777.5|22
1739204220000|2025-02-10 16:17:00|206827.8|206777.8|206839.4|206789.4|206844.4|206794.4|206827.8|206777.8|16
1739204230000|2025-02-10 16:17:10|206841.5|206791.5|206842.4|206792.4|206844.3|206794.3|206837.9|206787.9|13
1739204240000|2025-02-10 16:17:20|206844.2|206794.2|206853.1|206803.1|206858|206808|206844.2|206794.2|12
1739204250000|2025-02-10 16:17:30|206855.7|206805.7|206833.7|206783.7|206855.7|206805.7|206833.7|206783.7|13
1739204260000|2025-02-10 16:17:40|206835.3|206785.3|206834.7|206784.7|206835.3|206785.3|206834.6|206784.6|3
1739204270000|2025-02-10 16:17:50|206836.6|206786.6|206839.6|206789.6|206847.9|206797.9|206835.8|206785.8|13
1739204280000|2025-02-10 16:18:00|206841.8|206791.8|206837.5|206787.5|206843.6|206793.6|206837.5|206787.5|8
1739204290000|2025-02-10 16:18:10|206839.4|206789.4|206828.9|206778.9|206839.4|206789.4|206794.6|206744.6|13
1739204300000|2025-02-10 16:18:20|206831.7|206781.7|206833.5|206783.5|206833.5|206783.5|206828.5|206778.5|12
1739204310000|2025-02-10 16:18:30|206831.8|206781.8|206837.1|206787.1|206841.3|206791.3|206827.3|206777.3|10
1739204320000|2025-02-10 16:18:40|206836.3|206786.3|206834.6|206784.6|206842.2|206792.2|206834.6|206784.6|8
1739204330000|2025-02-10 16:18:50|206837|206787|206837.1|206787.1|206840.2|206790.2|206835.3|206785.3|7
1739204340000|2025-02-10 16:19:00|206838.4|206788.4|206838|206788|206841.1|206791.1|206811.2|206761.2|13
1739204350000|2025-02-10 16:19:10|206839.8|206789.8|206947.2|206897.2|206952.5|206902.5|206839.5|206789.5|19
1739204360000|2025-02-10 16:19:20|206949.9|206899.9|206925.8|206875.8|206950.5|206900.5|206925.8|206875.8|10
1739204370000|2025-02-10 16:19:30|206927.1|206877.1|207066.9|206976.9|207070.7|206980.7|206922.8|206872.8|22
1739204380000|2025-02-10 16:19:40|207053.4|206963.4|207018.9|206928.9|207053.8|206963.8|207013.4|206923.4|15
1739204390000|2025-02-10 16:19:50|207020.2|206930.2|207032.4|206942.4|207041.2|206951.2|207020.2|206930.2|13
1739204400000|2025-02-10 16:20:00|207033.7|206943.7|207040.5|206950.5|207040.5|206950.5|207028.4|206938.4|6
1739204410000|2025-02-10 16:20:10|207039.2|206949.2|207019.9|206929.9|207042.3|206952.3|207019.9|206929.9|12
1739204420000|2025-02-10 16:20:20|207018.1|206928.1|207049.6|206959.6|207049.9|206984.6|207008.2|206928.1|12
1739204430000|2025-02-10 16:20:30|207050.4|206960.4|207039.4|206949.4|207050.4|206960.4|207038.4|206948.4|9
1739204440000|2025-02-10 16:20:40|207036.9|206946.9|207033.6|206943.6|207046.4|206956.4|207033.6|206943.6|11
1739204450000|2025-02-10 16:20:50|207043.7|206953.7|207043.9|206953.9|207050.2|206960.2|207039.4|206949.4|14
1739204460000|2025-02-10 16:21:00|207045.7|206955.7|207030.2|206940.2|207045.7|206955.7|206980.8|206929|19
1739204470000|2025-02-10 16:21:10|207032.1|206942.1|207041.9|206951.9|207046.4|206956.4|207032.1|206942.1|6
1739204480000|2025-02-10 16:21:20|207037|206947|207022.3|206972.3|207040.8|206972.3|207004.2|206943.4|10
1739204490000|2025-02-10 16:21:30|207020.5|206970.5|207025.7|206975.7|207030.5|206980.5|207015.9|206965.9|17
1739204500000|2025-02-10 16:21:40|207026.3|206976.3|207031.3|206941.3|207034.9|206980.9|207025.7|206941.3|6
1739204510000|2025-02-10 16:21:50|207030.7|206940.7|206991.6|206941.6|207031.5|206953|206984.7|206934.7|14
1739204520000|2025-02-10 16:22:00|206984.6|206934.6|207017.9|206967.9|207021.7|206971.7|206984.6|206913|13
1739204530000|2025-02-10 16:22:10|207016.3|206966.3|207023.5|206973.5|207025.3|206975.3|207013.9|206963.9|8
1739204540000|2025-02-10 16:22:20|207023|206973|207022.7|206972.7|207023|206973|207022.7|206972.7|2
1739204550000|2025-02-10 16:22:30|207021.7|206971.7|207016.8|206966.8|207034.4|206984.4|207016.8|206966.8|5
1739204560000|2025-02-10 16:22:40|207017.2|206967.2|207003|206913|207021.2|206971.2|206969.8|206913|15
1739204570000|2025-02-10 16:22:50|207005.4|206915.4|207016.6|206926.6|207019.8|206929.8|207005|206915|15
1739204580000|2025-02-10 16:23:00|207011|206921|206990.7|206900.7|207035.4|206945.4|206983.5|206893.5|19
1739204590000|2025-02-10 16:23:10|206979.3|206889.3|206943.1|206853.1|206988.4|206898.4|206937|206847|16
1739204600000|2025-02-10 16:23:20|206946.5|206856.5|206977.7|206887.7|206977.7|206887.7|206946.5|206856.5|11
1739204610000|2025-02-10 16:23:30|206975.5|206885.5|206921.1|206831.1|206976.1|206886.1|206921.1|206831.1|9
1739204620000|2025-02-10 16:23:40|206928.2|206838.2|206929|206839|206935.3|206845.3|206927.8|206837.8|10
1739204630000|2025-02-10 16:23:50|206932.5|206842.5|206924.2|206834.2|206933.2|206843.2|206918.3|206828.3|12
1739204640000|2025-02-10 16:24:00|206917.8|206827.8|206937|206847|206937|206847|206916.1|206826.1|21
1739204650000|2025-02-10 16:24:10|206930.8|206840.8|206934.7|206844.7|206934.7|206844.7|206921.6|206831.6|21
1739204660000|2025-02-10 16:24:20|206930.7|206840.7|206952.3|206862.3|206954.3|206864.3|206930.7|206840.7|7
1739204670000|2025-02-10 16:24:30|206949.7|206859.7|206950.8|206860.8|206956.1|206866.1|206949.7|206859.7|8
1739204680000|2025-02-10 16:24:40|206955.3|206865.3|206957.8|206867.8|206957.8|206867.8|206955.3|206865.3|2
1739204690000|2025-02-10 16:24:50|206953.9|206863.9|206937.9|206887.9|206953.9|206891.4|206935.1|206859.4|7
1739204700000|2025-02-10 16:25:00|206941.4|206891.4|206973.3|206883.3|206979.4|206892.5|206931.5|206876.6|13
1739204710000|2025-02-10 16:25:10|206968.6|206878.6|206924.1|206834.1|206974|206884|206922.4|206832.4|14
1739204720000|2025-02-10 16:25:20|206922.4|206832.4|206922.4|206832.4|206922.4|206832.4|206922.4|206832.4|1
1739204730000|2025-02-10 16:25:30|206920.6|206830.6|206876.4|206786.4|206920.6|206830.6|206869.8|206779.8|15
1739204740000|2025-02-10 16:25:40|206876|206786|206864.6|206814.6|206881.2|206814.6|206862.7|206786|6
1739204750000|2025-02-10 16:25:50|206862.2|206812.2|206861.8|206811.8|206864.1|206814.1|206859.1|206809.1|6
1739204760000|2025-02-10 16:26:00|206858.1|206808.1|206856|206806|206864|206814|206856|206806|6
1739204770000|2025-02-10 16:26:10|206854.3|206804.3|206858.8|206808.8|206862.1|206812.1|206854.3|206804.3|7
1739204780000|2025-02-10 16:26:20|206860.2|206810.2|206930.6|206840.6|206930.6|206840.6|206860.2|206810.2|12
1739204790000|2025-02-10 16:26:30|206931.9|206841.9|206980.9|206890.9|206984.3|206894.3|206931.3|206841.3|21
1739204800000|2025-02-10 16:26:40|206981.6|206891.6|206980.1|206890.1|206984|206894|206980|206890|7
1739204810000|2025-02-10 16:26:50|206977.7|206887.7|206978|206888|206979.6|206889.6|206976.7|206886.7|8
1739204820000|2025-02-10 16:27:00|206974.9|206884.9|206928.2|206838.2|206974.9|206884.9|206913.2|206829.3|11
1739204830000|2025-02-10 16:27:10|206925.5|206835.5|206902.4|206812.4|206926|206836|206902.4|206812.4|10
1739204840000|2025-02-10 16:27:20|206905|206815|206911.5|206821.5|206914.1|206824.1|206904.7|206814.7|8
1739204850000|2025-02-10 16:27:30|206904.7|206814.7|206905.5|206815.5|206908.2|206818.2|206902.5|206812.5|5
1739204860000|2025-02-10 16:27:40|206902.5|206812.5|206905.5|206815.5|206905.8|206815.8|206902.5|206812.5|10
1739204870000|2025-02-10 16:27:50|206902.5|206812.5|206890.1|206800.1|206902.5|206812.5|206876|206786|8
1739204880000|2025-02-10 16:28:00|206882.2|206792.2|206819.9|206729.9|206882.2|206792.2|206804|206729.9|12
1739204890000|2025-02-10 16:28:10|206816.2|206726.2|206824.1|206734.1|206824.1|206734.1|206816.2|206726.2|6
1739204900000|2025-02-10 16:28:20|206830.6|206740.6|206802.1|206712.1|206830.6|206740.6|206797.1|206707.1|8
1739204910000|2025-02-10 16:28:30|206799.7|206709.7|206799.4|206709.4|206800.4|206710.4|206794.5|206704.5|5
1739204920000|2025-02-10 16:28:40|206801.8|206711.8|206735.7|206685.7|206801.8|206711.8|206714.9|206655.5|13
1739204930000|2025-02-10 16:28:50|206737.8|206687.8|206787.7|206697.7|206787.7|206711.1|206734.9|206684.9|13
1739204940000|2025-02-10 16:29:00|206788|206698|206784.9|206694.9|206790.3|206700.3|206777.6|206687.6|14
1739204950000|2025-02-10 16:29:10|206785.5|206695.5|206799.9|206709.9|206817.5|206727.5|206785.5|206695.5|12
1739204960000|2025-02-10 16:29:20|206799.3|206709.3|206805.6|206715.6|206805.6|206715.6|206796.8|206706.8|6
1739204970000|2025-02-10 16:29:30|206808.7|206718.7|206760.4|206710.4|206815.5|206725.5|206758.7|206708.7|13
1739204980000|2025-02-10 16:29:40|206759|206709|206760.9|206710.9|206761.5|206711.5|206759|206709|4
1739204990000|2025-02-10 16:29:50|206760.8|206710.8|206761.5|206711.5|206761.5|206711.5|206760.8|206710.8|2
1739205000000|2025-02-10 16:30:00|206764.6|206714.6|206823.5|206733.5|206860.7|206770.7|206764.6|206714.6|23
1739205010000|2025-02-10 16:30:10|206818.8|206728.8|206784.9|206694.9|206825.8|206735.8|206775.6|206685.6|14
1739205020000|2025-02-10 16:30:20|206787.7|206697.7|206786.4|206696.4|206790|206700|206786.4|206696.4|3
1739205030000|2025-02-10 16:30:30|206789.2|206699.2|206786.2|206696.2|206790|206700|206786.2|206696.2|4
1739205040000|2025-02-10 16:30:40|206790|206700|206796.8|206706.8|206796.8|206706.8|206787.2|206697.2|4
1739205050000|2025-02-10 16:30:50|206795|206705|206795.2|206705.2|206798.8|206708.8|206793.2|206703.2|12
1739205060000|2025-02-10 16:31:00|206793.4|206703.4|206827.4|206737.4|206831.3|206741.3|206791.1|206701.1|19
1739205070000|2025-02-10 16:31:10|206832.1|206742.1|206859.6|206769.6|206876.7|206786.7|206832.1|206742.1|10
1739205080000|2025-02-10 16:31:20|206862|206772|206874.3|206784.3|206883.1|206793.1|206862|206772|12
1739205090000|2025-02-10 16:31:30|206878.8|206788.8|206855.8|206765.8|206878.8|206788.8|206851.9|206761.9|10
1739205100000|2025-02-10 16:31:40|206859.2|206769.2|206855.2|206765.2|206859.2|206769.2|206852.9|206762.9|4
1739205110000|2025-02-10 16:31:50|206857.6|206767.6|206858.9|206768.9|206861.9|206771.9|206857.6|206767.6|8
1739205120000|2025-02-10 16:32:00|206855.6|206765.6|206862.9|206772.9|206865.1|206775.1|206855.6|206765.6|10
1739205130000|2025-02-10 16:32:10|206865.1|206775.1|206858.5|206768.5|206865.1|206775.1|206858.1|206768.1|9
1739205140000|2025-02-10 16:32:20|206861.6|206771.6|206873.2|206783.2|206882.1|206792.1|206861.6|206771.6|9
1739205150000|2025-02-10 16:32:30|206874.8|206784.8|206880.8|206830.8|206908.1|206830.8|206874.8|206784.8|16
1739205160000|2025-02-10 16:32:40|206880.5|206830.5|206911|206821|206911|206832.7|206879.3|206789.3|8
1739205170000|2025-02-10 16:32:50|206913.7|206823.7|206917.1|206827.1|206919.5|206829.5|206913.7|206823.7|8
1739205180000|2025-02-10 16:33:00|206920.7|206830.7|206901|206811|206920.7|206830.7|206888.5|206798.5|10
1739205190000|2025-02-10 16:33:10|206897.8|206807.8|206873|206783|206897.8|206807.8|206861.5|206771.5|5
1739205200000|2025-02-10 16:33:20|206875.7|206785.7|206883.1|206793.1|206885.5|206795.5|206869.8|206779.8|14
1739205210000|2025-02-10 16:33:30|206882|206792|206892.2|206802.2|206899.2|206809.2|206882|206792|11
1739205220000|2025-02-10 16:33:40|206889.4|206799.4|206886.5|206796.5|206902.8|206812.8|206886.5|206796.5|10
1739205230000|2025-02-10 16:33:50|206890.2|206800.2|206883|206793|206897.2|206807.2|206877.6|206787.6|10
1739205240000|2025-02-10 16:34:00|206880.3|206790.3|206882.5|206792.5|206882.5|206792.5|206871|206781|15
1739205250000|2025-02-10 16:34:10|206880|206790|206907.1|206817.1|206916.4|206826.4|206880|206790|16
1739205260000|2025-02-10 16:34:20|206904.5|206814.5|206895.6|206805.6|206911|206821|206892.1|206802.1|6
1739205270000|2025-02-10 16:34:30|206895.9|206805.9|206908.1|206818.1|206912.9|206822.9|206895.9|206805.9|10
1739205280000|2025-02-10 16:34:40|206907.2|206817.2|206887.6|206837.6|206907.2|206839.4|206875.7|206804.3|17
1739205290000|2025-02-10 16:34:50|206889.8|206839.8|206932.6|206842.6|206938.1|206848.1|206889.8|206832.7|13
1739205300000|2025-02-10 16:35:00|206933|206843|206919.8|206829.8|206961.6|206871.6|206916.7|206826.7|17
1739205310000|2025-02-10 16:35:10|206921|206831|206906.2|206816.2|206924.2|206834.2|206906.2|206816.2|15
1739205320000|2025-02-10 16:35:20|206901.6|206811.6|206868.9|206778.9|206907.7|206817.7|206864.9|206774.9|15
1739205330000|2025-02-10 16:35:30|206868.1|206778.1|206882.4|206792.4|206889.6|206799.6|206868.1|206778.1|13
1739205340000|2025-02-10 16:35:40|206885.2|206795.2|206909.1|206819.1|206932|206842|206885.2|206795.2|15
1739205350000|2025-02-10 16:35:50|206911.1|206821.1|206934|206844|206935.5|206845.5|206911.1|206821.1|14
1739205360000|2025-02-10 16:36:00|206936.6|206846.6|206911.3|206821.3|206936.6|206846.6|206911.3|206821.3|5
1739205370000|2025-02-10 16:36:10|206907.1|206817.1|206860.8|206770.8|206910.3|206820.3|206858.6|206768.6|10
1739205380000|2025-02-10 16:36:20|206863.2|206773.2|206865.6|206775.6|206865.6|206775.6|206860.6|206770.6|6
1739205390000|2025-02-10 16:36:30|206867.9|206777.9|206874.4|206784.4|206874.4|206784.4|206867.9|206777.9|5
1739205400000|2025-02-10 16:36:40|206877.4|206787.4|206876.6|206786.6|206877.4|206787.4|206866.4|206776.4|7
1739205410000|2025-02-10 16:36:50|206879.4|206789.4|206830.2|206740.2|206887.7|206797.7|206830.2|206740.2|10
1739205420000|2025-02-10 16:37:00|206832.8|206742.8|206831|206741|206851.3|206761.3|206831|206741|8
1739205430000|2025-02-10 16:37:10|206829.4|206739.4|206841|206751|206846.6|206756.6|206829.4|206739.4|15
1739205440000|2025-02-10 16:37:20|206836.4|206746.4|206841.8|206751.8|206842.8|206752.8|206832.3|206742.3|13
1739205450000|2025-02-10 16:37:30|206837.1|206747.1|206762.3|206672.3|206844.1|206754.1|206759.8|206669.8|20
1739205460000|2025-02-10 16:37:40|206753.8|206663.8|206823|206733|206823|206733|206753.8|206663.8|12
1739205470000|2025-02-10 16:37:50|206820.8|206730.8|206808.4|206718.4|206820.8|206730.8|206805.1|206715.1|8
1739205490000|2025-02-10 16:38:10|206811|206721|206806.8|206716.8|206814|206724|206805|206715|11
1739205500000|2025-02-10 16:38:20|206809.3|206719.3|206842.6|206752.6|206842.6|206752.6|206809.3|206719.3|9
1739205510000|2025-02-10 16:38:30|206842.4|206752.4|206847.4|206757.4|206847.4|206757.4|206837.4|206747.4|9
1739205520000|2025-02-10 16:38:40|206848.1|206758.1|206829.5|206739.5|206848.6|206758.6|206829.5|206739.5|6
1739205530000|2025-02-10 16:38:50|206828.3|206738.3|206816.7|206766.7|206828.3|206770.7|206816.6|206738.3|8
1739205540000|2025-02-10 16:39:00|206818.5|206768.5|206857.2|206767.2|206860.2|206790.6|206815.4|206750.9|22
1739205550000|2025-02-10 16:39:10|206852.7|206762.7|206840.2|206750.2|206852.7|206762.7|206836.2|206746.2|5
1739205560000|2025-02-10 16:39:20|206843.7|206753.7|206859.3|206769.3|206859.3|206769.3|206840.2|206750.2|6
1739205570000|2025-02-10 16:39:30|206857.1|206767.1|206859.5|206769.5|206859.5|206769.5|206853.5|206763.5|4
1739205580000|2025-02-10 16:39:40|206858.4|206768.4|206903.4|206813.4|206926.3|206836.3|206858.4|206768.4|22
1739205590000|2025-02-10 16:39:50|206900.5|206810.5|206836.3|206746.3|206900.5|206810.5|206836.3|206746.3|12
1739205600000|2025-02-10 16:40:00|206834.8|206744.8|206842.3|206752.3|206842.3|206752.3|206825.6|206735.6|18
1739205610000|2025-02-10 16:40:10|206844.5|206754.5|206851.8|206761.8|206851.8|206761.8|206844.5|206754.5|9
1739205620000|2025-02-10 16:40:20|206849|206759|206852.8|206762.8|206855.8|206765.8|206847.2|206757.2|5
1739205630000|2025-02-10 16:40:30|206849.8|206759.8|206843.5|206753.5|206849.8|206759.8|206841.1|206751.1|10
1739205640000|2025-02-10 16:40:40|206844.2|206754.2|206847.5|206757.5|206847.5|206757.5|206839.5|206749.5|5
1739205650000|2025-02-10 16:40:50|206850|206760|206850|206760|206850|206760|206850|206760|1
1739205660000|2025-02-10 16:41:00|206850.8|206760.8|206847.5|206757.5|206850.8|206760.8|206847.5|206757.5|2
1739205670000|2025-02-10 16:41:10|206846.1|206756.1|206811.8|206721.8|206869.8|206779.8|206789.2|206719|13
1739205680000|2025-02-10 16:41:20|206809.6|206719.6|206804.8|206714.8|206812.1|206722.1|206801.8|206711.8|7
1739205690000|2025-02-10 16:41:30|206800.4|206710.4|206805.7|206715.7|206812.3|206722.3|206800.4|206710.4|6
1739205700000|2025-02-10 16:41:40|206801.2|206711.2|206809.3|206719.3|206810.1|206720.1|206792|206702|15
1739205710000|2025-02-10 16:41:50|206812.4|206722.4|206797.3|206707.3|206812.4|206722.4|206797.3|206707.3|3
1739205720000|2025-02-10 16:42:00|206800|206710|206804.3|206714.3|206808.5|206718.5|206799.5|206709.5|10
1739205730000|2025-02-10 16:42:10|206802.6|206712.6|206807.7|206717.7|206807.7|206717.7|206799.2|206709.2|8
1739205740000|2025-02-10 16:42:20|206805.3|206715.3|206767.4|206677.4|206805.3|206715.3|206767.4|206677.4|9
1739205750000|2025-02-10 16:42:30|206769.7|206679.7|206769.5|206679.5|206769.7|206679.7|206765.4|206675.4|11
1739205760000|2025-02-10 16:42:40|206767.2|206677.2|206757.5|206667.5|206767.2|206677.2|206757.5|206667.5|5
1739205770000|2025-02-10 16:42:50|206759.7|206669.7|206759.7|206669.7|206759.7|206669.7|206759.7|206669.7|1
1739205780000|2025-02-10 16:43:00|206762.2|206672.2|206702.7|206652.7|206762.2|206672.2|206702|206652|7
1739205790000|2025-02-10 16:43:10|206705.2|206655.2|206703|206653|206705.2|206655.2|206703|206653|2
1739205800000|2025-02-10 16:43:20|206705.5|206655.5|206709.4|206659.4|206709.4|206659.4|206705.5|206655.5|3
1739205810000|2025-02-10 16:43:30|206712.2|206662.2|206732.7|206642.7|206773.4|206683.4|206712.2|206641|8
1739205820000|2025-02-10 16:43:40|206714.5|206664.5|206770.3|206680.3|206770.3|206680.3|206714.5|206664.4|11
1739205830000|2025-02-10 16:43:50|206773.9|206683.9|206766.7|206676.7|206773.9|206683.9|206766.7|206676.7|7
1739205840000|2025-02-10 16:44:00|206767.9|206677.9|206771.3|206681.3|206775.7|206685.7|206767.9|206677.9|7
1739205850000|2025-02-10 16:44:10|206771.4|206681.4|206775.1|206685.1|206778.5|206688.5|206771.4|206681.4|5
1739205860000|2025-02-10 16:44:20|206771.1|206681.1|206775.2|206685.2|206775.2|206685.2|206770.7|206680.7|4
1739205870000|2025-02-10 16:44:30|206774.8|206684.8|206744.6|206654.6|206774.8|206684.8|206736.6|206646.6|17
1739205880000|2025-02-10 16:44:40|206744.7|206654.7|206758.8|206668.8|206763.8|206673.8|206744.7|206654.7|10
1739205890000|2025-02-10 16:44:50|206758.1|206668.1|206765.4|206675.4|206765.4|206675.4|206758.1|206668.1|4
1739205900000|2025-02-10 16:45:00|206763.4|206673.4|206757|206667|206763.4|206673.4|206756.4|206666.4|6
1739205910000|2025-02-10 16:45:10|206760.4|206670.4|206768.4|206678.4|206768.9|206678.9|206753.7|206663.7|11
1739205920000|2025-02-10 16:45:20|206771.5|206681.5|206768.2|206678.2|206775.1|206685.1|206763.9|206673.9|11
1739205930000|2025-02-10 16:45:30|206765.6|206675.6|206758.4|206668.4|206765.6|206675.6|206757.6|206667.6|4
1739205940000|2025-02-10 16:45:40|206756.4|206666.4|206799.7|206709.7|206807.4|206717.4|206756.4|206666.4|9
1739205950000|2025-02-10 16:45:50|206807.7|206717.7|206809.7|206719.7|206812.3|206722.3|206806.8|206716.8|7
1739205960000|2025-02-10 16:46:00|206811.6|206721.6|206815.3|206725.3|206818.2|206728.2|206809.8|206719.8|12
1739205970000|2025-02-10 16:46:10|206816.1|206726.1|206829|206739|206832.1|206742.1|206815|206725|13
1739205980000|2025-02-10 16:46:20|206828.9|206738.9|206835|206785|206847.6|206785|206820.2|206738.9|9
1739205990000|2025-02-10 16:46:30|206835.5|206785.5|206852.7|206762.7|206856.1|206785.5|206835.5|206762.7|3
1739206000000|2025-02-10 16:46:40|206853.4|206763.4|206856.2|206766.2|206859.2|206769.2|206853.4|206763.4|5
1739206010000|2025-02-10 16:46:50|206853|206763|206856|206766|206856|206766|206852.6|206762.6|3
1739206020000|2025-02-10 16:47:00|206855.5|206765.5|206856.2|206766.2|206856.2|206766.2|206853.8|206763.8|3
1739206030000|2025-02-10 16:47:10|206854.5|206764.5|206858.2|206768.2|206859.3|206769.3|206851.8|206761.8|8
1739206040000|2025-02-10 16:47:20|206856|206766|206856|206766|206858.2|206768.2|206856|206766|9
1739206050000|2025-02-10 16:47:30|206848.8|206758.8|206912.4|206822.4|206913.6|206823.6|206848.8|206758.8|11
1739206060000|2025-02-10 16:47:40|206914|206824|206912.6|206822.6|206914|206824|206909.4|206819.4|12
1739206070000|2025-02-10 16:47:50|206910.8|206820.8|206897.3|206807.3|206923.6|206833.6|206897.3|206807.3|11
1739206080000|2025-02-10 16:48:00|206898|206808|206901|206811|206901.7|206811.7|206898|206808|10
1739206090000|2025-02-10 16:48:10|206901.9|206811.9|206904.4|206814.4|206904.4|206814.4|206901.9|206811.9|2
1739206100000|2025-02-10 16:48:20|206901.9|206811.9|206898.8|206808.8|206901.9|206811.9|206897.7|206807.7|9
1739206110000|2025-02-10 16:48:30|206898.3|206808.3|206840.8|206790.8|206898.3|206808.3|206833.5|206783.5|9
1739206120000|2025-02-10 16:48:40|206840.3|206790.3|206848.3|206798.3|206849.5|206799.5|206840.3|206790.3|11
1739206130000|2025-02-10 16:48:50|206845.4|206795.4|206863.1|206773.1|206863.1|206795.8|206838.5|206773.1|10
1739206140000|2025-02-10 16:49:00|206870.4|206780.4|206824.3|206734.3|206870.4|206780.4|206821.5|206731.5|13
1739206150000|2025-02-10 16:49:10|206827|206737|206827.3|206737.3|206827.3|206737.3|206824.6|206734.6|3
1739206160000|2025-02-10 16:49:20|206825.1|206735.1|206825.5|206735.5|206825.5|206735.5|206822.8|206732.8|4
1739206170000|2025-02-10 16:49:30|206827.5|206737.5|206845.1|206755.1|206851.9|206761.9|206825.5|206735.5|14
1739206180000|2025-02-10 16:49:40|206841.9|206751.9|206801.8|206751.8|206845.7|206755.7|206801.8|206744.4|8
1739206190000|2025-02-10 16:49:50|206800.5|206750.5|206801.8|206751.8|206804.2|206754.2|206800.5|206750.5|8
1739206200000|2025-02-10 16:50:00|206806|206756|206809.2|206759.2|206809.2|206759.2|206802.4|206752.4|5
1739206210000|2025-02-10 16:50:10|206811.7|206761.7|206855.3|206765.3|206859.4|206769.4|206811.7|206751.8|9
1739206220000|2025-02-10 16:50:20|206852.6|206762.6|206863.6|206773.6|206873.2|206783.2|206852.6|206762.6|11
1739206230000|2025-02-10 16:50:30|206862.8|206772.8|206867.1|206777.1|206867.1|206777.1|206860.4|206770.4|4
1739206240000|2025-02-10 16:50:40|206870.6|206780.6|206876.1|206786.1|206884.9|206794.9|206870.6|206780.6|12
1739206250000|2025-02-10 16:50:50|206873.4|206783.4|206887.1|206797.1|206887.1|206797.1|206873.4|206783.4|19
1739206260000|2025-02-10 16:51:00|206884.9|206794.9|206841.6|206791.6|206884.9|206794.9|206840.5|206775|14
1739206270000|2025-02-10 16:51:10|206844.6|206794.6|206897.1|206807.1|206897.9|206807.9|206844.6|206780.6|7
1739206280000|2025-02-10 16:51:20|206898.3|206808.3|206895.6|206805.6|206898.3|206808.3|206887.8|206797.8|13
1739206290000|2025-02-10 16:51:30|206892.8|206802.8|206887.4|206797.4|206892.8|206802.8|206887.4|206797.4|5
1739206300000|2025-02-10 16:51:40|206884.3|206794.3|206887.7|206797.7|206892.4|206802.4|206884.3|206794.3|10
1739206310000|2025-02-10 16:51:50|206890.2|206800.2|206886.2|206796.2|206892.7|206802.7|206886.2|206796.2|9
1739206320000|2025-02-10 16:52:00|206888.6|206798.6|206866.6|206776.6|206892.2|206802.2|206866.6|206776.6|10
1739206330000|2025-02-10 16:52:10|206867.7|206777.7|206877.8|206787.8|206877.8|206787.8|206866.1|206776.1|14
1739206340000|2025-02-10 16:52:20|206869.8|206779.8|206877.8|206787.8|206877.8|206787.8|206869.8|206779.8|12
1739206350000|2025-02-10 16:52:30|206881|206791|206896.1|206806.1|206896.1|206806.1|206881|206791|16
1739206360000|2025-02-10 16:52:40|206893.8|206803.8|206885.1|206795.1|206893.8|206803.8|206885.1|206795.1|9
1739206370000|2025-02-10 16:52:50|206891.2|206801.2|206891.2|206801.2|206891.2|206801.2|206889.3|206799.3|3
1739206380000|2025-02-10 16:53:00|206895.2|206805.2|206903.1|206813.1|206906.5|206816.5|206895.2|206805.2|5
1739206390000|2025-02-10 16:53:10|206902.5|206812.5|206890.9|206800.9|206902.5|206812.5|206890.9|206800.9|3
1739206400000|2025-02-10 16:53:20|206883.7|206793.7|206862.6|206772.6|206883.7|206793.7|206859|206769|4
1739206420000|2025-02-10 16:53:40|206866.4|206776.4|206866.4|206776.4|206866.4|206776.4|206866.4|206776.4|1
1739206430000|2025-02-10 16:53:50|206865.6|206775.6|206867.6|206777.6|206867.6|206777.6|206865.6|206775.6|2
1739206440000|2025-02-10 16:54:00|206865.6|206775.6|206865.6|206775.6|206865.6|206775.6|206865.6|206775.6|1
1739206450000|2025-02-10 16:54:10|206867.6|206777.6|206829.5|206779.5|206867.6|206779.5|206826.3|206775.6|6
1739206460000|2025-02-10 16:54:20|206837.7|206787.7|206886.3|206796.3|206888.8|206820.6|206837.7|206787.7|9
1739206470000|2025-02-10 16:54:30|206890.1|206800.1|206952.6|206862.6|206955.2|206865.2|206890.1|206800.1|7
1739206500000|2025-02-10 16:55:00|206949.3|206859.3|206957.7|206867.7|206957.7|206867.7|206922.9|206832.9|10
1739206510000|2025-02-10 16:55:10|206959.7|206869.7|206990.8|206900.8|206996|206906|206959.7|206869.7|6
1739206520000|2025-02-10 16:55:20|206969.9|206919.9|206970|206920|206971.6|206921.6|206969.6|206919.6|5
1739206530000|2025-02-10 16:55:30|206969.5|206919.5|206970.2|206920.2|206970.2|206920.2|206963.8|206913.8|6
1739206540000|2025-02-10 16:55:40|206973.9|206923.9|206973.9|206923.9|206973.9|206923.9|206973.9|206923.9|1
1739206550000|2025-02-10 16:55:50|206970.6|206920.6|206970.6|206920.6|206970.6|206920.6|206970.6|206920.6|1
1739206560000|2025-02-10 16:56:00|206968.7|206918.7|206959|206909|206968.7|206918.7|206957.1|206907.1|4
1739206570000|2025-02-10 16:56:10|206960.9|206910.9|206951.2|206901.2|206969.4|206919.4|206948.8|206898.8|11
1739206580000|2025-02-10 16:56:20|206950.4|206900.4|206918.2|206868.2|206950.4|206900.4|206914.5|206864.5|9
1739206590000|2025-02-10 16:56:30|206916.2|206866.2|206899.8|206849.8|206916.2|206866.2|206892.4|206842.4|15
1739206600000|2025-02-10 16:56:40|206898.3|206848.3|206896.7|206846.7|206900.5|206850.5|206893.5|206843.5|10
1739206610000|2025-02-10 16:56:50|206897.3|206847.3|206923.9|206833.9|206926.5|206848.5|206894|206831.5|14
1739206620000|2025-02-10 16:57:00|206925.1|206835.1|206931.2|206841.2|206931.9|206841.9|206922.2|206832.2|12
1739206630000|2025-02-10 16:57:10|206933|206843|206936.2|206846.2|206942.2|206852.2|206932.7|206842.7|11
1739206640000|2025-02-10 16:57:20|206935|206845|206907.3|206817.3|206935|206845|206904.9|206814.9|4
1739206650000|2025-02-10 16:57:30|206905|206815|206881.1|206791.1|206905|206815|206877.6|206787.6|16
1739206660000|2025-02-10 16:57:40|206885|206795|206871.8|206781.8|206889.6|206799.6|206867.5|206777.5|11
1739206670000|2025-02-10 16:57:50|206869.6|206779.6|206867.5|206777.5|206869.6|206779.6|206867.5|206777.5|2
1739206690000|2025-02-10 16:58:10|206861.5|206771.5|206842.7|206792.7|206864.8|206792.7|206842.7|206771.5|5
1739206700000|2025-02-10 16:58:20|206839.3|206789.3|206810.8|206720.8|206839.3|206789.3|206810.8|206720.8|7
1739206710000|2025-02-10 16:58:30|206812.7|206722.7|206802.7|206752.7|206819.1|206752.7|206802.7|206722.7|7
1739206720000|2025-02-10 16:58:40|206800.7|206750.7|206801.5|206711.5|206814.5|206752.8|206800.5|206711.5|10
1739206730000|2025-02-10 16:58:50|206805.7|206715.7|206801.3|206711.3|206805.8|206715.8|206797.1|206707.1|12
1739206740000|2025-02-10 16:59:00|206804.1|206714.1|206806.4|206716.4|206807.7|206717.7|206804.1|206714.1|8
1739206750000|2025-02-10 16:59:10|206804.5|206714.5|206802.6|206712.6|206804.5|206714.5|206799|206709|7
1739206760000|2025-02-10 16:59:20|206800.7|206710.7|206778.7|206728.7|206800.7|206728.7|206773.9|206695.5|15
1739206770000|2025-02-10 16:59:30|206779.4|206729.4|206776.5|206726.5|206779.4|206729.4|206775.4|206725.4|5
1739206780000|2025-02-10 16:59:40|206775.8|206725.8|206760.6|206710.6|206775.8|206725.8|206758.5|206708.5|6
1739206790000|2025-02-10 16:59:50|206758.5|206708.5|206801.5|206711.5|206801.5|206711.5|206757.8|206707.8|5
1739206800000|2025-02-10 17:00:00|206781.9|206731.9|206777.4|206727.4|206781.9|206731.9|206775.9|206725.9|7
1739206810000|2025-02-10 17:00:10|206776.7|206726.7|206771.6|206721.6|206776.7|206726.7|206770.5|206720.5|5
1739206820000|2025-02-10 17:00:20|206767.6|206717.6|206769.7|206719.7|206772.3|206722.3|206767.6|206717.6|4
1739206830000|2025-02-10 17:00:30|206766.5|206716.5|206749.4|206699.4|206766.5|206716.5|206749.4|206699.4|3
1739206840000|2025-02-10 17:00:40|206749|206699|206784.1|206734.1|206797.2|206747.2|206749|206699|16
1739206850000|2025-02-10 17:00:50|206783.4|206733.4|206779.6|206729.6|206783.4|206733.4|206768.4|206718.4|11
1739206860000|2025-02-10 17:01:00|206782.3|206732.3|206779.4|206729.4|206782.3|206732.3|206779.4|206729.4|2
1739206870000|2025-02-10 17:01:10|206782.8|206732.8|206778.5|206728.5|206782.8|206732.8|206778|206728|5
1739206890000|2025-02-10 17:01:30|206777.5|206727.5|206781.2|206731.2|206784.3|206734.3|206776.2|206726.2|8
1739206900000|2025-02-10 17:01:40|206779.7|206729.7|206752.5|206702.5|206781.1|206731.1|206752.5|206702.5|4
1739206910000|2025-02-10 17:01:50|206754.6|206704.6|206713.6|206663.6|206754.6|206704.6|206694.7|206644.7|15
1739206920000|2025-02-10 17:02:00|206711.9|206661.9|206742.8|206692.8|206763|206692.8|206711.9|206653.3|14
1739206930000|2025-02-10 17:02:10|206746.8|206696.8|206738.2|206688.2|206746.8|206696.8|206738.2|206688.2|6
1739206940000|2025-02-10 17:02:20|206740.3|206690.3|206734|206684|206741.9|206691.9|206734|206684|10
1739206950000|2025-02-10 17:02:30|206732.2|206682.2|206727.8|206677.8|206732.2|206682.2|206711.8|206661.8|12
1739206960000|2025-02-10 17:02:40|206728|206678|206733.7|206683.7|206737.3|206687.3|206727.8|206677.8|10
1739206970000|2025-02-10 17:02:50|206734.3|206684.3|206764.2|206714.2|206780.5|206721.9|206734.3|206684.3|18
1739206980000|2025-02-10 17:03:00|206752.3|206702.3|206754.9|206704.9|206802.6|206712.6|206752.3|206691|8
1739206990000|2025-02-10 17:03:10|206752.1|206702.1|206755.1|206705.1|206755.1|206705.1|206752.1|206702.1|3
1739207000000|2025-02-10 17:03:20|206757.2|206707.2|206756|206706|206757.2|206707.2|206753.4|206703.4|4
1739207010000|2025-02-10 17:03:30|206752.4|206702.4|206779.6|206729.6|206802.1|206731.9|206752.4|206702.4|8
1739207020000|2025-02-10 17:03:40|206778.3|206728.3|206795.5|206745.5|206801.6|206751.6|206777.3|206727.3|13
1739207030000|2025-02-10 17:03:50|206795|206745|206804.3|206754.3|206844.4|206776.1|206795|206745|13
1739207040000|2025-02-10 17:04:00|206806|206756|206804.6|206754.6|206806.5|206756.5|206804.6|206754.6|3
1739207050000|2025-02-10 17:04:10|206806.5|206756.5|206804.2|206754.2|206806.5|206756.5|206804.2|206754.2|3
1739207060000|2025-02-10 17:04:20|206804.6|206754.6|206804.6|206754.6|206804.6|206754.6|206804.6|206754.6|1
1739207070000|2025-02-10 17:04:30|206800.9|206750.9|206821.5|206771.5|206825.5|206775.5|206800.9|206750.9|18
1739207080000|2025-02-10 17:04:40|206827.2|206777.2|206824.7|206774.7|206827.2|206777.2|206816.6|206766.6|11
1739207090000|2025-02-10 17:04:50|206822.6|206772.6|206876|206826|206890.1|206828.9|206819.8|206769.8|12
1739207100000|2025-02-10 17:05:00|206873.9|206823.9|206873.9|206823.9|206880.5|206830.5|206873.9|206823.9|11
1739207110000|2025-02-10 17:05:10|206873.5|206823.5|206869.7|206819.7|206875.3|206825.3|206867.1|206817.1|9
1739207120000|2025-02-10 17:05:20|206865.9|206815.9|206913.7|206823.7|206913.7|206823.7|206864.2|206814.2|5
1739207130000|2025-02-10 17:05:30|206912|206822|206879.9|206829.9|206919.9|206834|206879.9|206822|11
1739207140000|2025-02-10 17:05:40|206897.6|206807.6|206873.9|206823.9|206899.4|206829.9|206872.4|206805.4|14
1739207150000|2025-02-10 17:05:50|206876|206826|206859.4|206809.4|206879.4|206829.4|206859.4|206809.4|12
1739207160000|2025-02-10 17:06:00|206862.7|206812.7|206878.5|206828.5|206888.4|206838.4|206862.7|206812.7|16
1739207170000|2025-02-10 17:06:10|206879.2|206829.2|206878.2|206828.2|206880.6|206830.6|206877.3|206827.3|10
1739207180000|2025-02-10 17:06:20|206878.1|206828.1|206878.2|206828.2|206880.8|206830.8|206876.7|206826.7|16
1739207190000|2025-02-10 17:06:30|206880.5|206830.5|206876.7|206826.7|206880.8|206830.8|206876.4|206826.4|15
1739207200000|2025-02-10 17:06:40|206878.6|206828.6|206852.6|206802.6|206879.2|206829.2|206852.6|206802.6|18
1739207210000|2025-02-10 17:06:50|206851.4|206801.4|206847.6|206797.6|206851.4|206801.4|206845.6|206795.6|8
1739207220000|2025-02-10 17:07:00|206849.8|206799.8|206888.5|206838.5|206898.8|206839.4|206849.8|206789.1|16
1739207230000|2025-02-10 17:07:10|206889.8|206839.8|206874.7|206824.7|206889.8|206839.8|206873.1|206823.1|6
1739207240000|2025-02-10 17:07:20|206876.7|206826.7|206877.3|206827.3|206885.1|206835.1|206876.7|206826.7|10
1739207250000|2025-02-10 17:07:30|206879|206829|206877.3|206827.3|206879|206829|206874.7|206824.7|7
1739207260000|2025-02-10 17:07:40|206875|206825|206877.5|206827.5|206877.5|206827.5|206874.5|206824.5|4
1739207270000|2025-02-10 17:07:50|206883.7|206833.7|206873.6|206823.6|206883.7|206833.7|206873.6|206823.6|7
1739207280000|2025-02-10 17:08:00|206875.1|206825.1|206878|206828|206882.6|206832.6|206875.1|206825.1|11
1739207290000|2025-02-10 17:08:10|206876.2|206826.2|206875.9|206825.9|206879.2|206829.2|206875|206825|9
1739207300000|2025-02-10 17:08:20|206877.9|206827.9|206843.1|206793.1|206884.2|206834.2|206836.7|206786.7|17
1739207310000|2025-02-10 17:08:30|206839.4|206789.4|206838.9|206788.9|206839.9|206789.9|206836.2|206786.2|11
1739207320000|2025-02-10 17:08:40|206836.7|206786.7|206830.4|206780.4|206838.9|206788.9|206828|206778|9
1739207330000|2025-02-10 17:08:50|206832.2|206782.2|206791.9|206741.9|206832.2|206782.2|206791.9|206741.9|5
1739207340000|2025-02-10 17:09:00|206790|206740|206793.2|206743.2|206808.2|206743.2|206790|206715.7|5
1739207360000|2025-02-10 17:09:20|206795.5|206745.5|206795.5|206745.5|206825.3|206745.5|206795.5|206725.1|8
1739207370000|2025-02-10 17:09:30|206800.9|206750.9|206826.3|206736.3|206826.3|206750.9|206796.1|206730.2|10
1739207380000|2025-02-10 17:09:40|206824.1|206734.1|206819.1|206729.1|206824.1|206734.1|206819.1|206729.1|5
1739207390000|2025-02-10 17:09:50|206821.5|206731.5|206815.3|206725.3|206825|206735|206814.7|206724.7|17
1739207400000|2025-02-10 17:10:00|206814.7|206724.7|206835.5|206745.5|206837.9|206747.9|206814.7|206724.7|17
1739207410000|2025-02-10 17:10:10|206823.3|206733.3|206774.8|206684.8|206823.3|206751.4|206772.7|206682.7|26
1739207420000|2025-02-10 17:10:20|206784.2|206694.2|206770.9|206680.9|206784.2|206699.5|206737.8|206680.9|15
1739207430000|2025-02-10 17:10:30|206773.1|206683.1|206786.9|206736.9|206801.8|206737.5|206768.5|206678.5|12
1739207440000|2025-02-10 17:10:40|206786.8|206736.8|206780.2|206730.2|206788.9|206738.9|206777|206727|7
1739207450000|2025-02-10 17:10:50|206779.6|206729.6|206780.5|206730.5|206780.5|206730.5|206777.1|206727.1|11
1739207460000|2025-02-10 17:11:00|206782.6|206732.6|206759.6|206709.6|206787.6|206737.6|206748.8|206698.8|19
1739207470000|2025-02-10 17:11:10|206762|206712|206784.3|206734.3|206784.6|206734.6|206762|206712|9
1739207480000|2025-02-10 17:11:20|206787.4|206737.4|206778.6|206728.6|206787.4|206737.4|206778.6|206728.6|5
1739207490000|2025-02-10 17:11:30|206781.5|206731.5|206789.2|206739.2|206790|206740|206778.3|206728.3|11
1739207500000|2025-02-10 17:11:40|206786|206736|206776.3|206726.3|206835|206748.4|206765.8|206715.8|16
1739207510000|2025-02-10 17:11:50|206793.9|206703.9|206772.4|206722.4|206797.7|206730.4|206772.1|206703.9|11
1739207520000|2025-02-10 17:12:00|206775.4|206725.4|206780.9|206730.9|206783.3|206733.3|206768.7|206718.7|12
1739207530000|2025-02-10 17:12:10|206780.5|206730.5|206774.3|206724.3|206780.5|206730.5|206770.4|206720.4|6
1739207540000|2025-02-10 17:12:20|206769.8|206719.8|206759.6|206709.6|206769.8|206719.8|206759.6|206709.6|5
1739207550000|2025-02-10 17:12:30|206765.9|206715.9|206767.2|206717.2|206767.2|206717.2|206765.9|206715.9|2
1739207560000|2025-02-10 17:12:40|206766.7|206716.7|206741.2|206691.2|206766.7|206716.7|206741.2|206691.2|6
1739207570000|2025-02-10 17:12:50|206743|206693|206746.4|206696.4|206751.6|206701.6|206743|206693|6
1739207580000|2025-02-10 17:13:00|206750.8|206700.8|206749.8|206699.8|206751.4|206701.4|206746.7|206696.7|7
1739207590000|2025-02-10 17:13:10|206746.7|206696.7|206783.2|206733.2|206801.9|206733.2|206746.7|206696.7|7
1739207600000|2025-02-10 17:13:20|206781.5|206731.5|206776.6|206726.6|206782.4|206732.4|206776.6|206726.6|5
1739207610000|2025-02-10 17:13:30|206753.8|206703.8|206747.3|206697.3|206769.8|206703.8|206747|206675.8|11
1739207620000|2025-02-10 17:13:40|206749.1|206699.1|206801.4|206711.4|206802.8|206712.8|206749.1|206699.1|17
1739207630000|2025-02-10 17:13:50|206799.7|206709.7|206800.4|206710.4|206800.4|206710.4|206796.3|206706.3|5
1739207640000|2025-02-10 17:14:00|206798.5|206708.5|206795.8|206705.8|206804.1|206714.1|206795.8|206705.8|7
1739207650000|2025-02-10 17:14:10|206798.4|206708.4|206783.1|206733.1|206798.4|206733.1|206777.5|206708.4|5
1739207660000|2025-02-10 17:14:20|206781.2|206731.2|206776.6|206726.6|206781.2|206731.2|206774.3|206724.3|9
1739207670000|2025-02-10 17:14:30|206774.6|206724.6|206784|206734|206784|206734|206774.5|206724.5|7
1739207680000|2025-02-10 17:14:40|206782|206732|206780.3|206730.3|206782|206732|206776.6|206726.6|5
1739207690000|2025-02-10 17:14:50|206780.8|206730.8|206784.4|206734.4|206784.4|206734.4|206780.8|206730.8|3
1739207700000|2025-02-10 17:15:00|206784.6|206734.6|206787.5|206737.5|206787.5|206737.5|206784.1|206734.1|4
1739207710000|2025-02-10 17:15:10|206788|206738|206787.5|206737.5|206788|206738|206787.5|206737.5|4
1739207720000|2025-02-10 17:15:20|206788|206738|206787.5|206737.5|206788|206738|206787.5|206737.5|6
1739207730000|2025-02-10 17:15:30|206782.1|206732.1|206785.8|206735.8|206810.4|206740.2|206782.1|206717.9|9
1739207740000|2025-02-10 17:15:40|206784.2|206734.2|206768.3|206718.3|206785.8|206735.8|206765.8|206715.8|6
1739207750000|2025-02-10 17:15:50|206770|206720|206772.2|206722.2|206774|206724|206770|206720|3
1739207760000|2025-02-10 17:16:00|206771.5|206721.5|206767|206717|206773.3|206723.3|206767|206717|7
1739207770000|2025-02-10 17:16:10|206768.2|206718.2|206769.9|206719.9|206770.4|206720.4|206768.2|206718.2|4
1739207780000|2025-02-10 17:16:20|206770.5|206720.5|206772.3|206722.3|206772.3|206722.3|206770.5|206720.5|2
1739207790000|2025-02-10 17:16:30|206773|206723|206773|206723|206773|206723|206773|206723|1
1739207800000|2025-02-10 17:16:40|206772.3|206722.3|206770.4|206720.4|206772.3|206722.3|206770.4|206720.4|2
1739207810000|2025-02-10 17:16:50|206769.6|206719.6|206759.5|206709.5|206771.5|206721.5|206756.2|206706.2|10
1739207820000|2025-02-10 17:17:00|206762.9|206712.9|206765|206715|206765|206715|206761.1|206711.1|9
1739207830000|2025-02-10 17:17:10|206763.1|206713.1|206758|206708|206763.1|206713.1|206753.6|206703.6|4
1739207840000|2025-02-10 17:17:20|206760.6|206710.6|206760.6|206710.6|206760.6|206710.6|206760.6|206710.6|1
1739207850000|2025-02-10 17:17:30|206762.5|206712.5|206757.6|206707.6|206762.8|206712.8|206757.6|206707.6|4
1739207860000|2025-02-10 17:17:40|206760.5|206710.5|206764.5|206714.5|206764.5|206714.5|206760.5|206710.5|9
1739207870000|2025-02-10 17:17:50|206764.3|206714.3|206767|206717|206767.4|206717.4|206764.3|206714.3|5
1739207880000|2025-02-10 17:18:00|206765.2|206715.2|206763|206713|206765.2|206715.2|206759.1|206709.1|6
1739207890000|2025-02-10 17:18:10|206760.6|206710.6|206767.8|206717.8|206767.8|206717.8|206760.6|206710.6|5
1739207900000|2025-02-10 17:18:20|206766.1|206716.1|206758.3|206708.3|206766.1|206716.1|206756.9|206706.9|6
1739207910000|2025-02-10 17:18:30|206758.7|206708.7|206758.2|206708.2|206758.7|206708.7|206758.2|206708.2|2
1739207920000|2025-02-10 17:18:40|206758.7|206708.7|206758.2|206708.2|206758.7|206708.7|206758.2|206708.2|2
1739207930000|2025-02-10 17:18:50|206758.5|206708.5|206762.7|206712.7|206762.7|206712.7|206758.5|206708.5|5
1739207940000|2025-02-10 17:19:00|206763.1|206713.1|206757.2|206707.2|206763.1|206713.1|206757.2|206707.2|3
1739207960000|2025-02-10 17:19:20|206757.7|206707.7|206744.9|206694.9|206757.9|206707.9|206742.3|206692.3|5
1739207970000|2025-02-10 17:19:30|206744.3|206694.3|206742.6|206692.6|206752|206702|206731.3|206681.3|11
1739207980000|2025-02-10 17:19:40|206743.4|206693.4|206716|206666|206743.4|206693.4|206710.7|206660.7|6
1739207990000|2025-02-10 17:19:50|206716.7|206666.7|206735|206685|206738.6|206688.6|206716.7|206666.7|4
1739208000000|2025-02-10 17:20:00|206732.9|206682.9|206730.4|206680.4|206733|206683|206729.4|206679.4|6
1739208010000|2025-02-10 17:20:10|206729.5|206679.5|206729.5|206679.5|206729.5|206679.5|206729.5|206679.5|1
1739208030000|2025-02-10 17:20:30|206730.6|206680.6|206730.4|206680.4|206730.6|206680.6|206730.4|206680.4|2
1739208040000|2025-02-10 17:20:40|206734.4|206684.4|206730.2|206680.2|206734.4|206684.4|206730.2|206680.2|2
1739208050000|2025-02-10 17:20:50|206728.9|206678.9|206712.9|206662.9|206728.9|206678.9|206710.9|206660.9|8
1739208060000|2025-02-10 17:21:00|206712.4|206662.4|206718.7|206668.7|206718.7|206668.7|206710.6|206660.6|4
1739208070000|2025-02-10 17:21:10|206716.6|206666.6|206711.9|206661.9|206716.6|206666.6|206711.9|206661.9|8
1739208080000|2025-02-10 17:21:20|206710.1|206660.1|206695.6|206605.6|206710.1|206660.1|206673.7|206605.6|7
1739208100000|2025-02-10 17:21:40|206697.7|206607.7|206697.7|206607.7|206697.7|206607.7|206697.7|206607.7|1
1739208110000|2025-02-10 17:21:50|206678.8|206628.8|206699.7|206649.7|206721.5|206649.8|206676.5|206626.5|6
1739208120000|2025-02-10 17:22:00|206699.8|206649.8|206713.6|206663.6|206713.6|206663.6|206699.7|206649.7|9
1739208130000|2025-02-10 17:22:10|206711.1|206661.1|206709.6|206659.6|206713.1|206663.1|206707.2|206657.2|8
1739208140000|2025-02-10 17:22:20|206709.7|206659.7|206693.5|206643.5|206709.7|206659.7|206693.5|206643.5|7
1739208150000|2025-02-10 17:22:30|206690.5|206640.5|206699.1|206649.1|206700.9|206650.9|206665.9|206615.9|15
1739208160000|2025-02-10 17:22:40|206693.9|206643.9|206702.6|206652.6|206702.6|206652.6|206693.2|206643.2|6
1739208170000|2025-02-10 17:22:50|206701|206651|206639.2|206589.2|206701|206651|206622.1|206572.1|5
1739208180000|2025-02-10 17:23:00|206648.3|206598.3|206643.7|206593.7|206688|206617.9|206643.2|206593.2|18
1739208190000|2025-02-10 17:23:10|206645.6|206595.6|206658.9|206608.9|206658.9|206608.9|206645.6|206595.6|5
1739208200000|2025-02-10 17:23:20|206659.8|206609.8|206654.9|206604.9|206659.8|206609.8|206650|206600|10
1739208210000|2025-02-10 17:23:30|206651.2|206601.2|206652.8|206602.8|206654.8|206604.8|206646.1|206596.1|6
1739208220000|2025-02-10 17:23:40|206652.2|206602.2|206646.7|206596.7|206652.7|206602.7|206646.7|206596.7|6
1739208230000|2025-02-10 17:23:50|206647.3|206597.3|206647.3|206597.3|206647.3|206597.3|206647.3|206597.3|1
1739208240000|2025-02-10 17:24:00|206646.3|206596.3|206632.8|206582.8|206646.3|206596.3|206632.8|206582.8|4
1739208250000|2025-02-10 17:24:10|206629.6|206579.6|206625.5|206575.5|206631.3|206581.3|206625.5|206575.5|11
1739208260000|2025-02-10 17:24:20|206626.5|206576.5|206556.5|206506.5|206628.6|206578.6|206556.5|206506.5|10
1739208270000|2025-02-10 17:24:30|206558.5|206508.5|206537.2|206447.2|206561.7|206511.7|206537.1|206447.1|8
1739208280000|2025-02-10 17:24:40|206535.5|206445.5|206537.1|206447.1|206537.1|206447.1|206535.5|206445.5|2
1739208290000|2025-02-10 17:24:50|206539.3|206449.3|206544.9|206454.9|206549.6|206459.6|206539.3|206449.3|3
1739208300000|2025-02-10 17:25:00|206547.4|206457.4|206541.9|206491.9|206549.1|206491.9|206483|206411.7|23
1739208310000|2025-02-10 17:25:10|206538.5|206488.5|206545.9|206495.9|206545.9|206495.9|206536.3|206486.3|4
1739208320000|2025-02-10 17:25:20|206544.2|206494.2|206544.2|206494.2|206544.2|206494.2|206544.2|206494.2|1
1739208340000|2025-02-10 17:25:40|206547.1|206497.1|206593.7|206503.7|206597|206507|206547.1|206497.1|9
1739208350000|2025-02-10 17:25:50|206591.5|206501.5|206579.5|206489.5|206595.6|206505.6|206574|206484|15
1739208360000|2025-02-10 17:26:00|206573.7|206483.7|206599.2|206509.2|206599.2|206509.2|206570.4|206480.4|7
1739208370000|2025-02-10 17:26:10|206602.5|206512.5|206631.1|206541.1|206631.1|206541.1|206602.5|206512.5|9
1739208380000|2025-02-10 17:26:20|206628.7|206538.7|206617.5|206527.5|206630.9|206540.9|206612.3|206522.3|12
1739208390000|2025-02-10 17:26:30|206619.2|206529.2|206598.3|206508.3|206619.2|206529.2|206596.6|206506.6|7
1739208400000|2025-02-10 17:26:40|206596.6|206506.6|206572.7|206482.7|206598.3|206508.3|206572.7|206482.7|4
1739208410000|2025-02-10 17:26:50|206575.3|206485.3|206579.2|206489.2|206579.2|206489.2|206575.3|206485.3|7
1739208420000|2025-02-10 17:27:00|206559.1|206509.1|206565.4|206515.4|206585.6|206515.4|206553.5|206495.6|13
1739208430000|2025-02-10 17:27:10|206566.4|206516.4|206567.4|206517.4|206567.4|206517.4|206566.4|206516.4|2
1739208440000|2025-02-10 17:27:20|206570|206520|206593.4|206503.4|206593.4|206520|206570|206503.4|2
1739208450000|2025-02-10 17:27:30|206595.4|206505.4|206597.1|206507.1|206597.1|206507.1|206595.4|206505.4|2
1739208460000|2025-02-10 17:27:40|206605.8|206515.8|206593.7|206543.7|206619.7|206543.7|206590.1|206514.8|7
1739208470000|2025-02-10 17:27:50|206587.8|206537.8|206592.3|206542.3|206592.8|206542.8|206587.8|206537.8|3
1739208480000|2025-02-10 17:28:00|206594.1|206544.1|206630.7|206580.7|206642.9|206584.3|206594.1|206544.1|9
1739208490000|2025-02-10 17:28:10|206627|206577|206634.1|206544.1|206634.1|206578.1|206607.9|206544.1|8
1739208500000|2025-02-10 17:28:20|206635.3|206545.3|206629.8|206539.8|206635.4|206545.4|206623.8|206533.8|9
1739208510000|2025-02-10 17:28:30|206627.8|206537.8|206643.5|206593.5|206643.5|206593.5|206601.4|206537.6|5
1739208520000|2025-02-10 17:28:40|206641.7|206591.7|206621.6|206571.6|206662.5|206591.7|206621.6|206561.7|14
1739208530000|2025-02-10 17:28:50|206619.4|206569.4|206668.3|206578.3|206676.7|206586.7|206618.1|206548.3|12
1739208540000|2025-02-10 17:29:00|206666.8|206576.8|206663.2|206573.2|206666.8|206576.8|206663.2|206573.2|3
1739208550000|2025-02-10 17:29:10|206667.2|206577.2|206665.5|206575.5|206671|206581|206665.5|206575.5|3
1739208560000|2025-02-10 17:29:20|206672.6|206582.6|206654.3|206604.3|206681.9|206606|206651.1|206576.6|10
1739208570000|2025-02-10 17:29:30|206659.4|206609.4|206669.9|206619.9|206669.9|206619.9|206649.4|206599.4|11
1739208580000|2025-02-10 17:29:40|206671|206621|206686.4|206596.4|206688.6|206625.2|206671|206596.4|5
1739208590000|2025-02-10 17:29:50|206684.6|206594.6|206683.4|206593.4|206686.2|206596.2|206680.4|206590.4|7
1739208600000|2025-02-10 17:30:00|206681.7|206591.7|206679.8|206589.8|206685.8|206595.8|206678.1|206588.1|7
1739208610000|2025-02-10 17:30:10|206651.6|206601.6|206657.1|206607.1|206664.6|206614.6|206651.6|206601.6|7
1739208620000|2025-02-10 17:30:20|206659.1|206609.1|206663|206613|206663.6|206613.6|206659.1|206609.1|11
1739208630000|2025-02-10 17:30:30|206663.6|206613.6|206661.6|206611.6|206663.6|206613.6|206660.8|206610.8|7
1739208640000|2025-02-10 17:30:40|206663.6|206613.6|206667.5|206617.5|206667.5|206617.5|206661.8|206611.8|5
1739208650000|2025-02-10 17:30:50|206665.6|206615.6|206688.4|206638.4|206688.4|206638.4|206651.3|206601.3|10
1739208660000|2025-02-10 17:31:00|206687.1|206637.1|206687.3|206637.3|206688.4|206638.4|206686.9|206636.9|6
1739208670000|2025-02-10 17:31:10|206685.5|206635.5|206683.7|206633.7|206685.5|206635.5|206680.9|206630.9|3
1739208680000|2025-02-10 17:31:20|206684.7|206634.7|206699.9|206649.9|206720.5|206654.3|206684.7|206626.9|6
1739208690000|2025-02-10 17:31:30|206716.4|206626.4|206722.6|206632.6|206722.6|206632.6|206714.6|206624.6|4
1739208700000|2025-02-10 17:31:40|206719.9|206629.9|206701.4|206651.4|206727.1|206657.5|206697.2|206629.9|8
1739208710000|2025-02-10 17:31:50|206704|206654|206701.3|206651.3|206704|206654|206700.2|206650.2|4
1739208720000|2025-02-10 17:32:00|206699|206649|206679.4|206629.4|206704.2|206654.2|206679.4|206629.4|10
1739208730000|2025-02-10 17:32:10|206681.2|206631.2|206616.6|206566.6|206681.2|206631.2|206613.8|206563.8|11
1739208740000|2025-02-10 17:32:20|206618.8|206568.8|206633.3|206583.3|206633.3|206583.3|206618.8|206568.8|6
1739208750000|2025-02-10 17:32:30|206631.4|206581.4|206653.7|206603.7|206670.5|206603.7|206631.4|206580.5|9
1739208760000|2025-02-10 17:32:40|206655.8|206605.8|206656.4|206606.4|206657.1|206607.1|206653.8|206603.8|5
1739208770000|2025-02-10 17:32:50|206657.4|206607.4|206674.6|206624.6|206674.6|206624.6|206657.4|206607.4|6
1739208780000|2025-02-10 17:33:00|206673.9|206623.9|206701|206651|206702.6|206652.6|206671.1|206621.1|7
1739208790000|2025-02-10 17:33:10|206701.7|206651.7|206743.6|206693.6|206749.6|206699.6|206701.7|206651.7|10
1739208800000|2025-02-10 17:33:20|206742.9|206692.9|206742.3|206692.3|206751.2|206701.2|206740.2|206690.2|6
1739208810000|2025-02-10 17:33:30|206740.4|206690.4|206740.4|206690.4|206740.4|206690.4|206740.4|206690.4|1
1739208820000|2025-02-10 17:33:40|206742.4|206692.4|206741.1|206691.1|206743.4|206693.4|206741.1|206691.1|3
1739208840000|2025-02-10 17:34:00|206743.1|206693.1|206743.1|206693.1|206743.1|206693.1|206743.1|206693.1|1
1739208860000|2025-02-10 17:34:20|206744.9|206694.9|206744.9|206694.9|206744.9|206694.9|206744.9|206694.9|1
1739208880000|2025-02-10 17:34:40|206742.7|206692.7|206742.7|206692.7|206742.7|206692.7|206742.7|206692.7|1
1739208890000|2025-02-10 17:34:50|206744.7|206694.7|206747.7|206697.7|206748.9|206698.9|206744.7|206694.7|5
1739208900000|2025-02-10 17:35:00|206745.1|206695.1|206748.9|206698.9|206748.9|206698.9|206745.1|206695.1|3
1739208910000|2025-02-10 17:35:10|206768.5|206678.5|206768.5|206678.5|206768.5|206678.5|206768.5|206678.5|1
1739208950000|2025-02-10 17:35:50|206770|206680|206770|206680|206770|206680|206770|206680|1
1739208970000|2025-02-10 17:36:10|206770.5|206680.5|206734.7|206644.7|206770.5|206680.5|206718.3|206628.3|7
1739208980000|2025-02-10 17:36:20|206733.1|206643.1|206768.3|206678.3|206768.3|206678.3|206733.1|206643.1|6
1739208990000|2025-02-10 17:36:30|206767.4|206677.4|206766.7|206676.7|206767.6|206677.6|206766.7|206676.7|6
1739209010000|2025-02-10 17:36:50|206766.1|206676.1|206789.5|206699.5|206793.9|206703.9|206766.1|206676.1|5
1739209020000|2025-02-10 17:37:00|206792.3|206702.3|206803.3|206713.3|206803.3|206713.3|206792.3|206702.3|4
1739209030000|2025-02-10 17:37:10|206805|206715|206815.2|206725.2|206815.2|206725.2|206799.1|206709.1|14
1739209040000|2025-02-10 17:37:20|206813|206723|206812.9|206722.9|206824.8|206734.8|206811.3|206721.3|5
1739209050000|2025-02-10 17:37:30|206816.8|206726.8|206813.1|206723.1|206816.8|206726.8|206809.5|206719.5|4
1739209060000|2025-02-10 17:37:40|206808.9|206718.9|206770.5|206680.5|206808.9|206718.9|206763.8|206673.8|11
1739209070000|2025-02-10 17:37:50|206768.3|206678.3|206725.2|206635.2|206778.6|206688.6|206724.7|206634.7|8
1739209080000|2025-02-10 17:38:00|206727|206637|206792.8|206702.8|206796.8|206706.8|206727|206637|14
1739209090000|2025-02-10 17:38:10|206770.4|206720.4|206767|206717|206771.2|206721.2|206766.6|206716.6|4
1739209100000|2025-02-10 17:38:20|206788.5|206698.5|206788.5|206698.5|206788.5|206698.5|206788.5|206698.5|1
1739209110000|2025-02-10 17:38:30|206778.3|206688.3|206784.1|206694.1|206789.4|206699.4|206778.3|206688.3|5
1739209120000|2025-02-10 17:38:40|206789.4|206699.4|206789.8|206699.8|206789.8|206699.8|206789.4|206699.4|2
1739209130000|2025-02-10 17:38:50|206787.3|206697.3|206781|206691|206787.3|206697.3|206776.7|206686.7|4
1739209150000|2025-02-10 17:39:10|206784|206694|206731.7|206641.7|206788|206698|206731.7|206641.7|6
1739209160000|2025-02-10 17:39:20|206743.8|206653.8|206723.9|206633.9|206743.8|206653.8|206718.7|206628.7|9
1739209170000|2025-02-10 17:39:30|206719.8|206629.8|206710|206620|206719.8|206629.8|206709.7|206619.7|6
1739209180000|2025-02-10 17:39:40|206710.9|206620.9|206707|206617|206710.9|206620.9|206707|206617|3
1739209190000|2025-02-10 17:39:50|206703.5|206613.5|206701.4|206611.4|206703.5|206613.5|206699.8|206609.8|3
1739209200000|2025-02-10 17:40:00|206697.6|206607.6|206682.4|206592.4|206704.1|206614.1|206682.4|206592.4|11
1739209210000|2025-02-10 17:40:10|206682|206592|206667.7|206577.7|206682|206592|206666.1|206576.1|11
1739209220000|2025-02-10 17:40:20|206670.1|206580.1|206644.7|206554.7|206670.1|206580.1|206644|206554|9
1739209230000|2025-02-10 17:40:30|206643.1|206553.1|206638.9|206548.9|206644.7|206554.7|206638.9|206548.9|9
1739209240000|2025-02-10 17:40:40|206641.3|206551.3|206648.4|206558.4|206650.1|206560.1|206641|206551|5
1739209250000|2025-02-10 17:40:50|206646.7|206556.7|206651.1|206561.1|206653.7|206563.7|206645.7|206555.7|7
1739209260000|2025-02-10 17:41:00|206654.8|206564.8|206647.8|206557.8|206654.8|206587.7|206623.4|206554.2|10
1739209270000|2025-02-10 17:41:10|206652.1|206562.1|206650.2|206560.2|206652.1|206562.1|206648.4|206558.4|6
1739209280000|2025-02-10 17:41:20|206648.7|206558.7|206636|206546|206651.5|206561.5|206636|206546|13
1739209290000|2025-02-10 17:41:30|206641.1|206551.1|206636|206546|206641.1|206551.1|206636|206546|2
1739209300000|2025-02-10 17:41:40|206638.4|206548.4|206639.2|206549.2|206639.2|206549.2|206638.4|206548.4|2
1739209320000|2025-02-10 17:42:00|206644.7|206554.7|206639.7|206549.7|206644.7|206554.7|206639.3|206549.3|5
1739209330000|2025-02-10 17:42:10|206639.3|206549.3|206640.7|206550.7|206640.7|206550.7|206639.3|206549.3|3
1739209340000|2025-02-10 17:42:20|206643.2|206553.2|206642.8|206552.8|206646.3|206556.3|206642.8|206552.8|6
1739209350000|2025-02-10 17:42:30|206640|206550|206639.4|206549.4|206643.1|206553.1|206639.4|206549.4|5
1739209360000|2025-02-10 17:42:40|206641|206551|206641.7|206551.7|206645|206555|206641|206551|7
1739209370000|2025-02-10 17:42:50|206640.6|206550.6|206644.3|206554.3|206644.8|206554.8|206640.6|206550.6|4
1739209380000|2025-02-10 17:43:00|206641.3|206551.3|206634|206544|206641.3|206551.3|206634|206544|2
1739209390000|2025-02-10 17:43:10|206636.9|206546.9|206636.9|206546.9|206636.9|206546.9|206636.9|206546.9|1
1739209400000|2025-02-10 17:43:20|206636.2|206546.2|206592.9|206542.9|206636.9|206546.9|206592.9|206542.9|4
1739209410000|2025-02-10 17:43:30|206592.4|206542.4|206615.9|206525.9|206622.8|206550.6|206592.4|206522.4|9
1739209420000|2025-02-10 17:43:40|206620.3|206530.3|206629.9|206539.9|206629.9|206539.9|206620.1|206530.1|5
1739209430000|2025-02-10 17:43:50|206627.9|206537.9|206623.4|206533.4|206630.4|206540.4|206623.4|206533.4|5
1739209440000|2025-02-10 17:44:00|206625.1|206535.1|206622.9|206532.9|206625.1|206535.1|206621.3|206531.3|4
1739209450000|2025-02-10 17:44:10|206620.9|206530.9|206621.8|206531.8|206621.8|206531.8|206616.9|206526.9|3
1739209460000|2025-02-10 17:44:20|206620.3|206530.3|206621.2|206531.2|206630.8|206540.8|206620.3|206530.3|8
1739209470000|2025-02-10 17:44:30|206627.2|206537.2|206635|206545|206635|206545|206622.1|206532.1|6
1739209480000|2025-02-10 17:44:40|206637.7|206547.7|206686|206596|206686|206596|206637.7|206547.7|8
1739209490000|2025-02-10 17:44:50|206684|206594|206682.7|206592.7|206686.4|206596.4|206680.4|206590.4|9
1739209500000|2025-02-10 17:45:00|206684.5|206594.5|206740.1|206650.1|206740.1|206650.1|206684.5|206594.5|8
1739209510000|2025-02-10 17:45:10|206738|206648|206736.5|206646.5|206740.3|206650.3|206736.5|206646.5|6
1739209520000|2025-02-10 17:45:20|206732.8|206642.8|206738.1|206648.1|206740.1|206650.1|206732.8|206642.8|8
1739209530000|2025-02-10 17:45:30|206739.5|206649.5|206748.6|206658.6|206754.3|206664.3|206739.5|206649.5|3
1739209540000|2025-02-10 17:45:40|206749.4|206659.4|206757|206667|206758.8|206668.8|206748.1|206658.1|9
1739209550000|2025-02-10 17:45:50|206757.9|206667.9|206756.2|206666.2|206757.9|206667.9|206753.1|206663.1|3
1739209560000|2025-02-10 17:46:00|206757.2|206667.2|206780.9|206690.9|206789.5|206699.5|206757.2|206667.2|4
1739209570000|2025-02-10 17:46:10|206775|206685|206780.2|206690.2|206780.2|206690.2|206775|206685|2
1739209580000|2025-02-10 17:46:20|206781.9|206691.9|206781.3|206691.3|206782.8|206692.8|206781.3|206691.3|3
1739209590000|2025-02-10 17:46:30|206783.9|206693.9|206801.9|206751.9|206803.2|206753.2|206783.9|206693.9|6
1739209600000|2025-02-10 17:46:40|206795|206745|206798.9|206748.9|206798.9|206748.9|206795|206745|2
1739209610000|2025-02-10 17:46:50|206794.5|206744.5|206757.6|206707.6|206799.8|206749.8|206748.9|206698.9|11
1739209620000|2025-02-10 17:47:00|206751.5|206701.5|206752.3|206702.3|206755.9|206705.9|206748.4|206698.4|6
1739209630000|2025-02-10 17:47:10|206754.3|206704.3|206757|206707|206758.7|206708.7|206754.3|206704.3|3
1739209640000|2025-02-10 17:47:20|206756.1|206706.1|206756.1|206706.1|206758|206708|206756.1|206706.1|3
1739209650000|2025-02-10 17:47:30|206751.3|206701.3|206756.4|206706.4|206756.4|206706.4|206751.3|206701.3|2
1739209660000|2025-02-10 17:47:40|206756|206706|206756.8|206706.8|206756.8|206706.8|206756|206706|2
1739209670000|2025-02-10 17:47:50|206757.7|206707.7|206821.9|206731.9|206828.5|206738.5|206757.7|206707.7|11
1739209680000|2025-02-10 17:48:00|206823|206733|206819|206729|206823|206733|206813.3|206723.3|6
1739209690000|2025-02-10 17:48:10|206820.5|206730.5|206802.7|206752.7|206831.3|206759.7|206794.8|206730.5|9
1739209700000|2025-02-10 17:48:20|206800.9|206750.9|206821.1|206731.1|206821.1|206750.9|206796.1|206731.1|4
1739209710000|2025-02-10 17:48:30|206817.9|206727.9|206805|206755|206817.9|206755|206795.6|206727.9|5
1739209720000|2025-02-10 17:48:40|206805.9|206755.9|206803.1|206753.1|206807.2|206757.2|206803.1|206753.1|4
1739209730000|2025-02-10 17:48:50|206805.3|206755.3|206809.5|206759.5|206811.1|206761.1|206805.3|206755.3|6
1739209740000|2025-02-10 17:49:00|206812.3|206762.3|206800.3|206710.3|206812.3|206762.3|206759|206709|11
1739209750000|2025-02-10 17:49:10|206796.8|206706.8|206760.5|206710.5|206796.8|206715.1|206756.8|206694.6|10
1739209760000|2025-02-10 17:49:20|206762.2|206712.2|206794.4|206704.4|206798.4|206712.2|206762.2|206699.1|9
1739209770000|2025-02-10 17:49:30|206787.8|206697.8|206780|206730|206787.8|206730|206772.1|206695|8
1739209780000|2025-02-10 17:49:40|206778.3|206728.3|206799.4|206709.4|206799.6|206728.3|206770.9|206709.4|7
1739209790000|2025-02-10 17:49:50|206792.2|206702.2|206795.7|206705.7|206799.4|206709.4|206791.5|206701.5|7
1739209800000|2025-02-10 17:50:00|206787.6|206697.6|206796.8|206706.8|206796.8|206706.8|206787.6|206697.6|10
1739209810000|2025-02-10 17:50:10|206796.5|206706.5|206795.5|206705.5|206797|206707|206789.2|206699.2|6
1739209820000|2025-02-10 17:50:20|206795.3|206705.3|206795|206705|206795.8|206705.8|206786.1|206696.1|9
1739209830000|2025-02-10 17:50:30|206794.8|206704.8|206792.8|206702.8|206794.8|206704.8|206792.6|206702.6|5
1739209840000|2025-02-10 17:50:40|206786.8|206696.8|206756.9|206666.9|206793|206703|206738.7|206648.7|8
1739209850000|2025-02-10 17:50:50|206760.5|206670.5|206760.9|206670.9|206763.4|206673.4|206753.2|206663.2|7
1739209860000|2025-02-10 17:51:00|206752.8|206662.8|206760.4|206670.4|206760.4|206670.4|206750.9|206660.9|4
1739209870000|2025-02-10 17:51:10|206762.6|206672.6|206763.3|206673.3|206763.3|206673.3|206762.6|206672.6|2
1739209880000|2025-02-10 17:51:20|206754.1|206664.1|206757.9|206667.9|206767.2|206677.2|206752.3|206662.3|13
1739209890000|2025-02-10 17:51:30|206751.6|206661.6|206751.9|206661.9|206758.1|206668.1|206748|206658|12
1739209900000|2025-02-10 17:51:40|206748.7|206658.7|206742.5|206652.5|206748.7|206658.7|206732.4|206642.4|6
1739209910000|2025-02-10 17:51:50|206745.4|206655.4|206740.4|206650.4|206745.4|206655.4|206732.4|206642.4|5
1739209920000|2025-02-10 17:52:00|206743.3|206653.3|206726.2|206676.2|206747.3|206677.8|206726.2|206653.3|5
1739209930000|2025-02-10 17:52:10|206727.8|206677.8|206728.9|206678.9|206730.8|206680.8|206727.8|206677.8|4
1739209940000|2025-02-10 17:52:20|206731|206681|206757.7|206667.7|206757.8|206681|206731|206665|7
1739209950000|2025-02-10 17:52:30|206759.1|206669.1|206773.6|206683.6|206773.6|206683.6|206759.1|206669.1|6
1739209960000|2025-02-10 17:52:40|206772.2|206682.2|206754.2|206664.2|206772.2|206682.2|206743.5|206653.5|8
1739209970000|2025-02-10 17:52:50|206753.9|206663.9|206754|206664|206754.2|206664.2|206746.3|206656.3|8
1739209980000|2025-02-10 17:53:00|206729.8|206679.8|206702.3|206652.3|206729.8|206679.8|206696.1|206646.1|8
1739210000000|2025-02-10 17:53:20|206699.7|206649.7|206706.8|206656.8|206706.8|206656.8|206699.7|206649.7|2
1739210010000|2025-02-10 17:53:30|206700.7|206650.7|206705.2|206655.2|206705.6|206655.6|206700.7|206650.7|5
1739210020000|2025-02-10 17:53:40|206703|206653|206691.3|206641.3|206703|206653|206687.3|206637.3|4
1739210030000|2025-02-10 17:53:50|206686.3|206636.3|206754.4|206664.4|206760.1|206670.1|206686.3|206623.4|14
1739210040000|2025-02-10 17:54:00|206752.7|206662.7|206775.8|206685.8|206776|206686|206752.7|206662.7|11
1739210050000|2025-02-10 17:54:10|206770|206680|206810.7|206760.7|206834|206760.7|206767.1|206677.1|8
1739210060000|2025-02-10 17:54:20|206834|206744|206786.1|206696.1|206835.1|206745.1|206782.4|206692.4|9
1739210070000|2025-02-10 17:54:30|206790.8|206700.8|206749|206659|206790.8|206700.8|206747|206657|12
1739210080000|2025-02-10 17:54:40|206754.6|206664.6|206756.3|206666.3|206758|206668|206750.5|206660.5|8
1739210090000|2025-02-10 17:54:50|206752.3|206662.3|206747|206657|206753.3|206663.3|206736.8|206646.8|8
1739210100000|2025-02-10 17:55:00|206751.7|206661.7|206758.6|206668.6|206764.5|206674.5|206751.4|206661.4|7
1739210110000|2025-02-10 17:55:10|206750.7|206660.7|206759|206669|206759|206669|206750.7|206660.7|2
1739210120000|2025-02-10 17:55:20|206764|206674|206758.8|206668.8|206764|206674|206758.8|206668.8|2
1739210130000|2025-02-10 17:55:30|206747|206657|206756.4|206666.4|206756.4|206666.4|206744|206654|4
1739210140000|2025-02-10 17:55:40|206756.3|206666.3|206719.2|206629.2|206756.4|206666.4|206714.9|206624.9|9
1739210150000|2025-02-10 17:55:50|206712|206622|206711.6|206621.6|206722.7|206632.7|206704|206614|10
1739210160000|2025-02-10 17:56:00|206714.9|206624.9|206705.5|206615.5|206721.8|206631.8|206696.3|206606.3|7
1739210170000|2025-02-10 17:56:10|206712.7|206622.7|206729.8|206639.8|206730.6|206640.6|206711.8|206621.8|13
1739210180000|2025-02-10 17:56:20|206732.4|206642.4|206731.6|206641.6|206732.4|206642.4|206724.6|206634.6|5
1739210190000|2025-02-10 17:56:30|206733.7|206643.7|206733.7|206643.7|206733.7|206643.7|206733.7|206643.7|1
1739210200000|2025-02-10 17:56:40|206734.3|206644.3|206735.3|206645.3|206736.8|206646.8|206727.7|206637.7|9
1739210210000|2025-02-10 17:56:50|206735.4|206645.4|206735.3|206645.3|206735.4|206645.4|206735.1|206645.1|4
1739210220000|2025-02-10 17:57:00|206735.1|206645.1|206696.8|206606.8|206735.4|206645.4|206696.8|206606.8|8
1739210230000|2025-02-10 17:57:10|206704.1|206614.1|206713.1|206623.1|206716.5|206626.5|206699.1|206609.1|22
1739210240000|2025-02-10 17:57:20|206711.9|206621.9|206713.9|206623.9|206713.9|206623.9|206711.4|206621.4|8
1739210250000|2025-02-10 17:57:30|206711.1|206621.1|206711.3|206621.3|206711.6|206621.6|206710.8|206620.8|8
1739210260000|2025-02-10 17:57:40|206711.6|206621.6|206711.1|206621.1|206711.6|206621.6|206711.1|206621.1|3
1739210270000|2025-02-10 17:57:50|206711.3|206621.3|206711.6|206621.6|206714|206624|206711.3|206621.3|5
1739210280000|2025-02-10 17:58:00|206711.5|206621.5|206711.3|206621.3|206711.8|206621.8|206710.8|206620.8|6
1739210290000|2025-02-10 17:58:10|206711.5|206621.5|206711.3|206621.3|206711.8|206621.8|206711.3|206621.3|3
1739210300000|2025-02-10 17:58:20|206712|206622|206706|206616|206712|206622|206706|206616|6
1739210310000|2025-02-10 17:58:30|206706.5|206616.5|206706.8|206616.8|206708.3|206618.3|206706.5|206616.5|6
1739210320000|2025-02-10 17:58:40|206706.6|206616.6|206712.2|206622.2|206712.6|206622.6|206706.6|206616.6|7
1739210330000|2025-02-10 17:58:50|206714.5|206624.5|206698|206608|206730.1|206640.1|206698|206608|13
1739210340000|2025-02-10 17:59:00|206697|206607|206696.2|206606.2|206697|206607|206696|206606|6
1739210350000|2025-02-10 17:59:10|206696|206606|206695.4|206605.4|206696|206606|206695.1|206605.1|6
1739210360000|2025-02-10 17:59:20|206695.5|206605.5|206694.9|206604.9|206695.5|206605.5|206694.8|206604.8|5
1739210370000|2025-02-10 17:59:30|206696|206606|206696|206606|206696|206606|206696|206606|1
1739210380000|2025-02-10 17:59:40|206698.2|206608.2|206698.2|206608.2|206698.2|206608.2|206698.2|206608.2|1
1739210390000|2025-02-10 17:59:50|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|206697.8|206607.8|1
1739210410000|2025-02-10 18:00:10|206695.3|206605.3|206695.3|206605.3|206695.3|206605.3|206695.3|206605.3|1
1739210420000|2025-02-10 18:00:20|206695.2|206605.2|206691.5|206601.5|206695.2|206605.2|206688.5|206598.5|9
1739210430000|2025-02-10 18:00:30|206691.3|206601.3|206703.4|206613.4|206706.6|206616.6|206691.3|206601.3|11
1739210440000|2025-02-10 18:00:40|206706.1|206616.1|206712.8|206622.8|206713.9|206623.9|206702|206612|9
1739210450000|2025-02-10 18:00:50|206717.2|206627.2|206726.1|206636.1|206726.6|206636.6|206716.1|206626.1|13
1739210460000|2025-02-10 18:01:00|206727.7|206637.7|206759.8|206669.8|206760.5|206670.5|206727.7|206637.7|15
1739210470000|2025-02-10 18:01:10|206759.3|206669.3|206760.7|206670.7|206761.9|206671.9|206755.2|206665.2|6
1739210480000|2025-02-10 18:01:20|206757.9|206667.9|206719.7|206629.7|206757.9|206667.9|206713|206623|3
1739210490000|2025-02-10 18:01:30|206714.9|206624.9|206718.1|206628.1|206719.5|206629.5|206713.8|206623.8|4
1739210500000|2025-02-10 18:01:40|206714.4|206624.4|206720.9|206630.9|206737.9|206647.9|206714.4|206624.4|6
1739210510000|2025-02-10 18:01:50|206723.2|206633.2|206723.2|206633.2|206723.2|206633.2|206720.9|206630.9|7
1739210520000|2025-02-10 18:02:00|206722.4|206632.4|206722.4|206632.4|206722.4|206632.4|206720.9|206630.9|3
1739210530000|2025-02-10 18:02:10|206720.9|206630.9|206713.9|206623.9|206720.9|206630.9|206706|206616|8
1739210540000|2025-02-10 18:02:20|206713.6|206623.6|206710.7|206620.7|206713.6|206623.6|206703.7|206613.7|22
1739210550000|2025-02-10 18:02:30|206704|206614|206710.8|206620.8|206710.8|206620.8|206704|206614|5
1739210560000|2025-02-10 18:02:40|206703.6|206613.6|206720.8|206630.8|206725.5|206635.5|206701.1|206611.1|12
1739210570000|2025-02-10 18:02:50|206728.9|206638.9|206738.5|206648.5|206739.2|206649.2|206728.9|206638.9|5
1739210580000|2025-02-10 18:03:00|206730.6|206640.6|206720.8|206630.8|206730.6|206640.6|206720.8|206630.8|3
1739210600000|2025-02-10 18:03:20|206724.5|206634.5|206734.4|206644.4|206734.4|206644.4|206724.5|206634.5|2
1739210610000|2025-02-10 18:03:30|206728|206638|206732.1|206642.1|206732.1|206642.1|206728|206638|2
1739210620000|2025-02-10 18:03:40|206727.7|206637.7|206702|206612|206732.7|206642.7|206702|206612|10
1739210630000|2025-02-10 18:03:50|206712|206622|206709.7|206619.7|206716.3|206626.3|206701.5|206611.5|12
1739210640000|2025-02-10 18:04:00|206716.9|206626.9|206706.1|206616.1|206720.7|206630.7|206706.1|206616.1|11
1739210660000|2025-02-10 18:04:20|206712.8|206622.8|206693.6|206603.6|206712.8|206622.8|206687.6|206597.6|11
1739210670000|2025-02-10 18:04:30|206689.9|206599.9|206660.1|206570.1|206689.9|206599.9|206659.1|206569.1|8
1739210680000|2025-02-10 18:04:40|206662.4|206572.4|206651|206561|206662.4|206572.4|206648.8|206558.8|4
1739210690000|2025-02-10 18:04:50|206648.6|206558.6|206631.8|206541.8|206648.6|206558.6|206629.6|206539.6|5
1739210700000|2025-02-10 18:05:00|206627.8|206537.8|206606.4|206516.4|206627.8|206537.8|206602.8|206512.8|10
1739210710000|2025-02-10 18:05:10|206609|206519|206605.1|206515.1|206610.7|206520.7|206603.6|206513.6|6
1739210720000|2025-02-10 18:05:20|206597|206507|206543.2|206493.2|206597|206507|206542.8|206492.8|10
1739210730000|2025-02-10 18:05:30|206545.1|206495.1|206548.2|206498.2|206551.5|206501.5|206545.1|206495.1|4
1739210740000|2025-02-10 18:05:40|206550.3|206500.3|206550.3|206500.3|206550.3|206500.3|206550.3|206500.3|1
1739210750000|2025-02-10 18:05:50|206548.2|206498.2|206553.3|206503.3|206553.3|206503.3|206544.2|206494.2|5
1739210760000|2025-02-10 18:06:00|206555.8|206505.8|206558.7|206508.7|206589.6|206539.6|206555.5|206505.5|12
1739210770000|2025-02-10 18:06:10|206555.6|206505.6|206555.4|206505.4|206555.6|206505.6|206555.4|206505.4|2
1739210780000|2025-02-10 18:06:20|206557|206507|206559.8|206509.8|206559.8|206509.8|206557|206507|2
1739210790000|2025-02-10 18:06:30|206558.2|206508.2|206554.8|206504.8|206558.2|206508.2|206553.7|206503.7|5
1739210800000|2025-02-10 18:06:40|206555.9|206505.9|206572.1|206522.1|206572.1|206522.1|206555.9|206505.9|3
1739210810000|2025-02-10 18:06:50|206570.4|206520.4|206570.4|206520.4|206570.4|206520.4|206570.4|206520.4|1
1739210820000|2025-02-10 18:07:00|206572.3|206522.3|206568.4|206518.4|206572.3|206522.3|206568.4|206518.4|3
1739210840000|2025-02-10 18:07:20|206567.4|206517.4|206567.4|206517.4|206567.4|206517.4|206567.4|206517.4|1
1739210860000|2025-02-10 18:07:40|206569.6|206519.6|206566.5|206516.5|206569.6|206519.6|206566.5|206516.5|2
1739210870000|2025-02-10 18:07:50|206565.7|206515.7|206574.3|206484.3|206576.8|206515.7|206565.7|206484.3|5
1739210880000|2025-02-10 18:08:00|206575.5|206485.5|206570|206480|206578|206488|206570|206480|4
1739210900000|2025-02-10 18:08:20|206571.2|206481.2|206559.7|206469.7|206571.2|206481.2|206559.7|206469.7|5
1739210910000|2025-02-10 18:08:30|206562.2|206472.2|206576.8|206486.8|206580.2|206490.2|206562.2|206472.2|10
1739210920000|2025-02-10 18:08:40|206580.4|206490.4|206600.3|206510.3|206600.3|206510.3|206580.4|206490.4|6
1739210930000|2025-02-10 18:08:50|206601.3|206511.3|206601.3|206511.3|206601.3|206511.3|206601.3|206511.3|1
1739210950000|2025-02-10 18:09:10|206600.7|206510.7|206590.6|206500.6|206600.7|206510.7|206590.6|206500.6|3
1739210960000|2025-02-10 18:09:20|206589.9|206499.9|206575.7|206485.7|206589.9|206499.9|206575.7|206485.7|2
1739210970000|2025-02-10 18:09:30|206574.7|206484.7|206574|206484|206576.9|206486.9|206574|206484|3
1739210980000|2025-02-10 18:09:40|206572.9|206482.9|206574.5|206484.5|206574.5|206484.5|206572.9|206482.9|2
1739210990000|2025-02-10 18:09:50|206576|206486|206573.9|206483.9|206580.4|206490.4|206573.9|206483.9|7
1739211010000|2025-02-10 18:10:10|206572.3|206482.3|206520.5|206430.5|206573.2|206483.2|206513.2|206423.2|15
1739211020000|2025-02-10 18:10:20|206521.8|206431.8|206536|206446|206538.3|206448.3|206521.8|206431.8|4
1739211030000|2025-02-10 18:10:30|206534.8|206444.8|206534.8|206444.8|206534.8|206444.8|206534.8|206444.8|1
1739211050000|2025-02-10 18:10:50|206536.5|206446.5|206550.9|206460.9|206550.9|206460.9|206536.5|206446.5|7
1739211060000|2025-02-10 18:11:00|206552.9|206462.9|206551.2|206461.2|206554.1|206464.1|206551.1|206461.1|5
1739211070000|2025-02-10 18:11:10|206553.1|206463.1|206551.8|206461.8|206553.1|206463.1|206550.3|206460.3|5
1739211080000|2025-02-10 18:11:20|206548.7|206458.7|206503.7|206413.7|206548.7|206458.7|206503.7|206413.7|4
1739211090000|2025-02-10 18:11:30|206501.9|206411.9|206464.5|206374.5|206501.9|206411.9|206464.5|206374.5|13
1739211110000|2025-02-10 18:11:50|206466.1|206376.1|206470.4|206380.4|206471.2|206381.2|206466.1|206376.1|7
1739211120000|2025-02-10 18:12:00|206471.7|206381.7|206476.5|206386.5|206485|206398.7|206447|206381.7|7
1739211130000|2025-02-10 18:12:10|206478.7|206388.7|206478.1|206388.1|206479.8|206389.8|206476.6|206386.6|9
1739211140000|2025-02-10 18:12:20|206476.7|206386.7|206480|206430|206499.2|206433.4|206468.9|206378.9|10
1739211150000|2025-02-10 18:12:30|206479.1|206429.1|206479.1|206429.1|206479.1|206429.1|206479.1|206429.1|1
1739211160000|2025-02-10 18:12:40|206480.5|206430.5|206492.1|206442.1|206492.1|206442.1|206480.5|206430.5|7
1739211170000|2025-02-10 18:12:50|206489.5|206439.5|206484.1|206434.1|206489.5|206439.5|206484.1|206434.1|4
1739211180000|2025-02-10 18:13:00|206485.5|206435.5|206478.9|206428.9|206486.5|206436.5|206477.5|206427.5|7
1739211190000|2025-02-10 18:13:10|206480.4|206430.4|206491.3|206441.3|206491.3|206441.3|206480.4|206430.4|6
1739211200000|2025-02-10 18:13:20|206491.8|206441.8|206489.6|206439.6|206492.3|206442.3|206486.9|206436.9|7
1739211210000|2025-02-10 18:13:30|206491.5|206441.5|206491.9|206441.9|206491.9|206441.9|206491.5|206441.5|2
1739211220000|2025-02-10 18:13:40|206490.2|206440.2|206489.6|206439.6|206491.6|206441.6|206489|206439|5
1739211230000|2025-02-10 18:13:50|206490|206440|206490|206440|206490|206440|206490|206440|1
1739211240000|2025-02-10 18:14:00|206492.1|206442.1|206488.4|206438.4|206492.1|206442.1|206488.4|206438.4|4
1739211250000|2025-02-10 18:14:10|206490.2|206440.2|206444.5|206394.5|206492|206442|206444.5|206394.5|3
1739211260000|2025-02-10 18:14:20|206442.3|206392.3|206445.9|206395.9|206445.9|206395.9|206442.3|206392.3|2
1739211270000|2025-02-10 18:14:30|206447.9|206397.9|206454.2|206404.2|206495.9|206423.6|206447.9|206397.9|14
1739211280000|2025-02-10 18:14:40|206453.9|206403.9|206447.1|206397.1|206454|206404|206446.4|206396.4|10
1739211290000|2025-02-10 18:14:50|206449.4|206399.4|206460.1|206410.1|206460.2|206410.2|206449.4|206399.4|7
1739211300000|2025-02-10 18:15:00|206459.5|206409.5|206446.2|206396.2|206459.5|206409.5|206446.2|206396.2|5
1739211310000|2025-02-10 18:15:10|206448|206398|206484.2|206434.2|206507.3|206442|206448|206398|7
1739211320000|2025-02-10 18:15:20|206483.2|206433.2|206460.3|206410.3|206483.2|206433.2|206457.3|206407.3|4
1739211330000|2025-02-10 18:15:30|206460.2|206410.2|206460.3|206410.3|206461.3|206411.3|206457.3|206407.3|14
1739211340000|2025-02-10 18:15:40|206460.9|206410.9|206467.4|206417.4|206467.4|206417.4|206460.9|206410.9|4
1739211350000|2025-02-10 18:15:50|206465.5|206415.5|206459.2|206409.2|206465.5|206415.5|206459.2|206409.2|3
1739211360000|2025-02-10 18:16:00|206456.8|206406.8|206449.2|206399.2|206456.8|206406.8|206446.8|206396.8|10
1739211370000|2025-02-10 18:16:10|206447.4|206397.4|206431.8|206341.8|206449.2|206399.2|206427.4|206337.4|11
1739211380000|2025-02-10 18:16:20|206429.9|206339.9|206445.2|206355.2|206453.7|206363.7|206429.9|206339.9|11
1739211390000|2025-02-10 18:16:30|206448.5|206358.5|206441.7|206351.7|206448.5|206358.5|206438|206348|10
1739211400000|2025-02-10 18:16:40|206445.1|206355.1|206442.5|206352.5|206445.1|206355.1|206442.5|206352.5|2
1739211410000|2025-02-10 18:16:50|206448|206358|206446.6|206356.6|206456|206366|206445.6|206355.6|4
1739211420000|2025-02-10 18:17:00|206443.7|206353.7|206441.7|206351.7|206443.7|206353.7|206415.1|206325.1|7
1739211430000|2025-02-10 18:17:10|206440.1|206350.1|206415.4|206325.4|206441.9|206351.9|206415.4|206325.4|5
1739211440000|2025-02-10 18:17:20|206413.5|206323.5|206377.3|206287.3|206413.5|206323.5|206377.3|206287.3|3
1739211450000|2025-02-10 18:17:30|206379.3|206289.3|206386.1|206296.1|206389.4|206299.4|206379.3|206289.3|4
1739211460000|2025-02-10 18:17:40|206384.3|206294.3|206365.9|206315.9|206386.1|206319.3|206365.5|206294.3|7
1739211470000|2025-02-10 18:17:50|206365.4|206315.4|206362.2|206312.2|206365.4|206315.4|206362.2|206312.2|2
1739211480000|2025-02-10 18:18:00|206360.4|206310.4|206345.6|206295.6|206360.4|206310.4|206345.6|206295.6|10
1739211490000|2025-02-10 18:18:10|206340.9|206290.9|206353.3|206303.3|206353.3|206303.3|206337.9|206287.9|12
1739211500000|2025-02-10 18:18:20|206355.5|206305.5|206360.8|206310.8|206365|206315|206355.5|206305.5|11
1739211510000|2025-02-10 18:18:30|206363.4|206313.4|206394.1|206344.1|206394.4|206344.1|206363.4|206302.1|11
1739211520000|2025-02-10 18:18:40|206395.3|206345.3|206387|206337|206395.3|206345.3|206387|206337|11
1739211530000|2025-02-10 18:18:50|206389|206339|206384.8|206334.8|206389|206339|206384.8|206334.8|4
1739211540000|2025-02-10 18:19:00|206387.2|206337.2|206387.2|206337.2|206393.3|206343.3|206387.2|206337.2|7
1739211550000|2025-02-10 18:19:10|206389.2|206339.2|206390.7|206340.7|206394.2|206344.2|206389.2|206339.2|5
1739211560000|2025-02-10 18:19:20|206389.8|206339.8|206378.8|206328.8|206389.8|206339.8|206378.8|206328.8|5
1739211570000|2025-02-10 18:19:30|206364.6|206314.6|206337.3|206287.3|206384.2|206318.2|206329.3|206279.3|13
1739211580000|2025-02-10 18:19:40|206334.3|206284.3|206334.3|206284.3|206334.3|206284.3|206334.3|206284.3|1
1739211590000|2025-02-10 18:19:50|206334.1|206284.1|206334.1|206284.1|206334.1|206284.1|206334.1|206284.1|1
1739211600000|2025-02-10 18:20:00|206336.1|206286.1|206358.7|206308.7|206373.5|206308.7|206334.5|206283.5|10
1739211610000|2025-02-10 18:20:10|206357.8|206307.8|206351.5|206301.5|206357.8|206307.8|206347.9|206297.9|13
1739211620000|2025-02-10 18:20:20|206349.9|206299.9|206349.9|206299.9|206349.9|206299.9|206349.9|206299.9|1
1739211630000|2025-02-10 18:20:30|206344.7|206294.7|206332.6|206282.6|206344.7|206294.7|206326|206276|6
1739211640000|2025-02-10 18:20:40|206327.1|206277.1|206332.5|206282.5|206332.6|206282.6|206327.1|206277.1|8
1739211650000|2025-02-10 18:20:50|206334.1|206284.1|206352.1|206302.1|206374.9|206302.1|206334.1|206284.1|6
1739211660000|2025-02-10 18:21:00|206354|206304|206358.8|206308.8|206359.4|206309.4|206354|206304|9
1739211670000|2025-02-10 18:21:10|206357.9|206307.9|206357.9|206307.9|206357.9|206307.9|206356.5|206306.5|4
1739211680000|2025-02-10 18:21:20|206359|206309|206359|206309|206359|206309|206357.7|206307.7|3
1739211690000|2025-02-10 18:21:30|206358.2|206308.2|206361.5|206311.5|206361.5|206311.5|206358.2|206308.2|3
1739211700000|2025-02-10 18:21:40|206359.2|206309.2|206358.8|206308.8|206361.4|206311.4|206358.2|206308.2|8
1739211710000|2025-02-10 18:21:50|206360|206310|206359.6|206309.6|206361.4|206311.4|206358.3|206308.3|6
1739211720000|2025-02-10 18:22:00|206359|206309|206360.2|206310.2|206360.2|206310.2|206357.2|206307.2|3
1739211730000|2025-02-10 18:22:10|206358.5|206308.5|206360.4|206310.4|206360.4|206310.4|206358.5|206308.5|3
1739211740000|2025-02-10 18:22:20|206358.7|206308.7|206361.6|206311.6|206361.6|206311.6|206358.7|206308.7|3
1739211750000|2025-02-10 18:22:30|206361.9|206311.9|206366.7|206316.7|206390|206318.5|206361.9|206300|12
1739211760000|2025-02-10 18:22:40|206364.1|206314.1|206404.1|206354.1|206404.5|206354.5|206356.3|206306.3|16
1739211770000|2025-02-10 18:22:50|206407.4|206357.4|206399.3|206349.3|206414.8|206364.8|206399.3|206349.3|10
1739211780000|2025-02-10 18:23:00|206397.6|206347.6|206423.6|206333.6|206460.2|206376.9|206385.9|206312.9|16
1739211790000|2025-02-10 18:23:10|206426.2|206336.2|206433.7|206343.7|206433.7|206343.7|206425.7|206335.7|6
1739211800000|2025-02-10 18:23:20|206436.1|206346.1|206486.5|206396.5|206492.5|206402.5|206434.2|206344.2|15
1739211810000|2025-02-10 18:23:30|206488.3|206398.3|206486.2|206396.2|206492.6|206402.6|206479.9|206389.9|15
1739211820000|2025-02-10 18:23:40|206480.9|206390.9|206485.6|206395.6|206488.2|206398.2|206480.9|206390.9|8
1739211830000|2025-02-10 18:23:50|206479.8|206389.8|206483.6|206393.6|206485.7|206395.7|206479.8|206389.8|5
1739211840000|2025-02-10 18:24:00|206481.9|206391.9|206476.5|206386.5|206481.9|206391.9|206474.9|206384.9|4
1739211850000|2025-02-10 18:24:10|206478.5|206388.5|206478.5|206388.5|206478.5|206388.5|206478.5|206388.5|1
1739211860000|2025-02-10 18:24:20|206476.5|206386.5|206471.7|206381.7|206479.2|206389.2|206463.7|206373.7|7
1739211870000|2025-02-10 18:24:30|206469.5|206379.5|206469.4|206379.4|206476.4|206386.4|206464.7|206374.7|10
1739211880000|2025-02-10 18:24:40|206467.7|206377.7|206457|206367|206469.8|206379.8|206452|206362|10
1739211890000|2025-02-10 18:24:50|206453.6|206363.6|206455.8|206365.8|206455.8|206365.8|206453.6|206363.6|2
1739211900000|2025-02-10 18:25:00|206453.2|206363.2|206442|206352|206454|206364|206442|206352|10
1739211910000|2025-02-10 18:25:10|206434|206344|206446.5|206356.5|206446.5|206356.5|206434|206344|7
1739211920000|2025-02-10 18:25:20|206448.3|206358.3|206450.8|206360.8|206453.7|206379.5|206415.5|206356.5|10
1739211930000|2025-02-10 18:25:30|206448.6|206358.6|206435.9|206345.9|206448.6|206358.6|206430.9|206340.9|8
1739211940000|2025-02-10 18:25:40|206438.1|206348.1|206444|206354|206448|206358|206438.1|206348.1|4
1739211950000|2025-02-10 18:25:50|206446.6|206356.6|206456|206366|206456|206366|206437.6|206347.6|11
1739211960000|2025-02-10 18:26:00|206438.5|206348.5|206401.8|206311.8|206438.5|206348.5|206396.3|206306.3|13
1739211970000|2025-02-10 18:26:10|206403.7|206313.7|206403.3|206313.3|206408.3|206318.3|206402.3|206312.3|17
1739211980000|2025-02-10 18:26:20|206404.9|206314.9|206409.7|206319.7|206409.7|206319.7|206401.9|206311.9|12
1739212010000|2025-02-10 18:26:50|206410.5|206320.5|206410.5|206320.5|206410.5|206320.5|206410.5|206320.5|1
1739212020000|2025-02-10 18:27:00|206412.1|206322.1|206415.7|206325.7|206423.1|206333.1|206410.5|206320.5|14
1739212030000|2025-02-10 18:27:10|206405.9|206315.9|206405.8|206315.8|206408.1|206318.1|206395.9|206305.9|11
1739212040000|2025-02-10 18:27:20|206405.5|206315.5|206405.7|206315.7|206405.7|206315.7|206405.5|206315.5|2
1739212050000|2025-02-10 18:27:30|206405.8|206315.8|206408.2|206318.2|206408.2|206318.2|206405.8|206315.8|3
1739212060000|2025-02-10 18:27:40|206410.1|206320.1|206417.2|206327.2|206417.2|206327.2|206410.1|206320.1|3
1739212070000|2025-02-10 18:27:50|206412.7|206322.7|206393.8|206343.8|206412.7|206344.6|206390.1|206315.9|7
1739212090000|2025-02-10 18:28:10|206392.7|206342.7|206391.7|206341.7|206392.7|206342.7|206391.7|206341.7|2
1739212100000|2025-02-10 18:28:20|206386.4|206336.4|206392.7|206342.7|206392.7|206342.7|206386.4|206336.4|3
1739212120000|2025-02-10 18:28:40|206391.3|206341.3|206380.8|206330.8|206391.3|206341.3|206375.1|206325.1|4
1739212130000|2025-02-10 18:28:50|206379.8|206329.8|206361.4|206311.4|206380.7|206330.7|206361.4|206311.4|6
1739212140000|2025-02-10 18:29:00|206365.1|206315.1|206352.5|206302.5|206365.1|206315.1|206346.6|206296.6|15
1739212150000|2025-02-10 18:29:10|206353.7|206303.7|206355.2|206305.2|206357.1|206307.1|206353.7|206303.7|3
1739212160000|2025-02-10 18:29:20|206351.1|206301.1|206285.1|206235.1|206356.1|206306.1|206285.1|206235.1|15
1739212170000|2025-02-10 18:29:30|206289.8|206239.8|206282.3|206232.3|206307.5|206257.5|206280.2|206230.2|5
1739212180000|2025-02-10 18:29:40|206281.7|206231.7|206281.7|206231.7|206281.7|206231.7|206281.7|206231.7|1
1739212190000|2025-02-10 18:29:50|206279.6|206229.6|206281.6|206231.6|206281.6|206231.6|206279.6|206229.6|2
1739212200000|2025-02-10 18:30:00|206286.5|206236.5|206284.9|206234.9|206286.5|206236.5|206283.3|206233.3|5
1739212210000|2025-02-10 18:30:10|206283.1|206233.1|206283.6|206233.6|206283.6|206233.6|206283.1|206233.1|2
1739212220000|2025-02-10 18:30:20|206283.3|206233.3|206283.8|206233.8|206283.8|206233.8|206275.5|206225.5|7
1739212230000|2025-02-10 18:30:30|206285|206235|206285.7|206235.7|206287.6|206237.6|206285|206235|3
1739212270000|2025-02-10 18:31:10|206288.6|206238.6|206286.1|206236.1|206292.6|206242.6|206280.7|206230.7|6
1739212290000|2025-02-10 18:31:30|206284.2|206234.2|206251.8|206201.8|206284.2|206234.2|206241.7|206191.7|5
1739212300000|2025-02-10 18:31:40|206253.6|206203.6|206279.4|206229.4|206279.4|206229.4|206251.2|206201.2|10
1739212310000|2025-02-10 18:31:50|206284.5|206234.5|206298.9|206248.9|206298.9|206248.9|206284.5|206234.5|4
1739212320000|2025-02-10 18:32:00|206300.8|206250.8|206305.7|206255.7|206305.7|206255.7|206294.2|206244.2|5
1739212330000|2025-02-10 18:32:10|206299.4|206249.4|206336.8|206246.8|206337.8|206249.4|206295.5|206245.5|4
1739212340000|2025-02-10 18:32:20|206339.6|206249.6|206340.4|206250.4|206343.4|206253.4|206338|206248|8
1739212350000|2025-02-10 18:32:30|206330.7|206240.7|206318.4|206268.4|206330.7|206270.2|206301.8|206240.7|14
1739212360000|2025-02-10 18:32:40|206320.8|206270.8|206325.8|206275.8|206328|206278|206316.7|206266.7|13
1739212370000|2025-02-10 18:32:50|206322.4|206272.4|206341.4|206291.4|206341.4|206291.4|206322.4|206272.4|8
1739212380000|2025-02-10 18:33:00|206343.2|206293.2|206344.5|206294.5|206346.2|206296.2|206341.4|206291.4|5
1739212390000|2025-02-10 18:33:10|206342.3|206292.3|206342.9|206292.9|206348.1|206298.1|206336.9|206286.9|7
1739212410000|2025-02-10 18:33:30|206335.6|206285.6|206325.9|206275.9|206335.6|206285.6|206321|206271|4
1739212430000|2025-02-10 18:33:50|206324.2|206274.2|206323.4|206273.4|206324.2|206274.2|206319.2|206269.2|3
1739212440000|2025-02-10 18:34:00|206325.3|206275.3|206327.1|206277.1|206327.2|206277.2|206325.3|206275.3|3
1739212450000|2025-02-10 18:34:10|206324.9|206274.9|206306.6|206256.6|206324.9|206274.9|206303.3|206253.3|4
1739212460000|2025-02-10 18:34:20|206308.8|206258.8|206316.2|206266.2|206317.5|206267.5|206308.8|206258.8|5
1739212470000|2025-02-10 18:34:30|206311.6|206261.6|206315.4|206265.4|206315.4|206265.4|206310.7|206260.7|4
1739212500000|2025-02-10 18:35:00|206313.1|206263.1|206314.7|206264.7|206315.8|206265.8|206309.6|206259.6|16
1739212510000|2025-02-10 18:35:10|206315.8|206265.8|206314.4|206264.4|206316.1|206266.1|206314.1|206264.1|9
1739212520000|2025-02-10 18:35:20|206308.4|206258.4|206266|206216|206308.4|206258.4|206254.9|206204.9|13
1739212530000|2025-02-10 18:35:30|206265.1|206215.1|206256.2|206206.2|206265.1|206215.1|206255.3|206205.3|9
1739212540000|2025-02-10 18:35:40|206254|206204|206258.1|206208.1|206265.4|206215.4|206230.7|206180.7|10
1739212550000|2025-02-10 18:35:50|206262.4|206212.4|206258.1|206208.1|206262.4|206212.4|206258.1|206208.1|2
1739212570000|2025-02-10 18:36:10|206270.9|206180.9|206270.9|206180.9|206270.9|206180.9|206270.9|206180.9|1
1739212580000|2025-02-10 18:36:20|206269.1|206179.1|206295.3|206245.3|206295.3|206245.3|206269.1|206179.1|5
1739212590000|2025-02-10 18:36:30|206288.2|206238.2|206293.9|206243.9|206310.1|206260.1|206287|206237|15
1739212600000|2025-02-10 18:36:40|206301.6|206251.6|206325.5|206235.5|206325.5|206254.3|206301.6|206235.5|4
1739212610000|2025-02-10 18:36:50|206327.7|206237.7|206338|206288|206346.1|206295.4|206327.7|206237.7|14
1739212620000|2025-02-10 18:37:00|206341.6|206291.6|206341.9|206291.9|206343.9|206293.9|206336|206286|13
1739212630000|2025-02-10 18:37:10|206340.2|206290.2|206345.5|206295.5|206347.5|206297.5|206337.9|206287.9|7
1739212640000|2025-02-10 18:37:20|206347.5|206297.5|206357.2|206307.2|206359|206309|206347.5|206297.5|9
1739212650000|2025-02-10 18:37:30|206359|206309|206352.3|206302.3|206361|206311|206350.8|206300.8|7
1739212660000|2025-02-10 18:37:40|206353.7|206303.7|206352.8|206302.8|206353.7|206303.7|206349.4|206299.4|3
1739212670000|2025-02-10 18:37:50|206351.3|206301.3|206353.4|206303.4|206353.4|206303.4|206351.3|206301.3|2
1739212680000|2025-02-10 18:38:00|206351.8|206301.8|206350.5|206300.5|206353.2|206303.2|206350.5|206300.5|5
1739212690000|2025-02-10 18:38:10|206352|206302|206351.6|206301.6|206353.4|206303.4|206351.6|206301.6|3
1739212700000|2025-02-10 18:38:20|206352.9|206302.9|206351.6|206301.6|206352.9|206302.9|206351|206301|3
1739212720000|2025-02-10 18:38:40|206352.9|206302.9|206353.6|206303.6|206356.1|206306.1|206352.9|206302.9|5
1739212730000|2025-02-10 18:38:50|206350.5|206300.5|206354.3|206304.3|206354.3|206304.3|206350.5|206300.5|7
1739212740000|2025-02-10 18:39:00|206355.7|206305.7|206359|206309|206361|206311|206355.7|206305.7|3
1739212750000|2025-02-10 18:39:10|206355.8|206305.8|206405.4|206315.4|206405.4|206315.4|206355.8|206305.8|2
1739212760000|2025-02-10 18:39:20|206407.2|206317.2|206408.8|206318.8|206408.8|206318.8|206407.2|206317.2|2
1739212770000|2025-02-10 18:39:30|206407|206317|206402.1|206312.1|206407|206317|206402.1|206312.1|2
1739212780000|2025-02-10 18:39:40|206398|206308|206402.9|206312.9|206405.9|206315.9|206398|206308|5
1739212800000|2025-02-10 18:40:00|206406.2|206316.2|206436.9|206346.9|206438.7|206348.7|206406.2|206316.2|6
1739212810000|2025-02-10 18:40:10|206434.9|206344.9|206440.4|206350.4|206440.4|206350.4|206434.9|206344.9|10
1739212820000|2025-02-10 18:40:20|206435.9|206345.9|206439|206349|206439|206349|206434.2|206344.2|4
1739212830000|2025-02-10 18:40:30|206436.2|206346.2|206473.5|206383.5|206477.2|206399.9|206436.2|206346.2|7
1739212840000|2025-02-10 18:40:40|206475.6|206385.6|206475.6|206385.6|206477.7|206387.7|206475.6|206385.6|3
1739212850000|2025-02-10 18:40:50|206473.1|206383.1|206447.2|206357.2|206473.1|206383.1|206447.2|206357.2|3
1739212860000|2025-02-10 18:41:00|206452.4|206362.4|206454.3|206364.3|206454.3|206364.3|206452.4|206362.4|2
1739212870000|2025-02-10 18:41:10|206456.2|206366.2|206454.4|206364.4|206456.2|206366.2|206448.7|206358.7|3
1739212890000|2025-02-10 18:41:30|206447|206357|206452.8|206362.8|206452.8|206362.8|206447|206357|2
1739212900000|2025-02-10 18:41:40|206445.2|206355.2|206429.6|206379.6|206454.9|206379.6|206429.6|206343.6|10
1739212910000|2025-02-10 18:41:50|206439.3|206389.3|206425|206335|206439.3|206389.3|206422.4|206332.4|8
1739212920000|2025-02-10 18:42:00|206423.3|206333.3|206412.5|206322.5|206423.3|206333.3|206408|206318|4
1739212930000|2025-02-10 18:42:10|206409.9|206319.9|206404.2|206314.2|206409.9|206319.9|206398.8|206308.8|8
1739212950000|2025-02-10 18:42:30|206401.9|206311.9|206401.4|206311.4|206401.9|206311.9|206399.6|206309.6|3
1739212960000|2025-02-10 18:42:40|206399.1|206309.1|206372.9|206322.9|206399.1|206328.1|206372.9|206309.1|3
1739212970000|2025-02-10 18:42:50|206370.5|206320.5|206323.2|206273.2|206370.5|206320.5|206312.3|206241.8|13
1739212980000|2025-02-10 18:43:00|206322.6|206272.6|206322.8|206272.8|206322.8|206272.8|206322.6|206272.6|2
1739212990000|2025-02-10 18:43:10|206320.5|206270.5|206322.3|206272.3|206322.3|206272.3|206320.5|206270.5|2
1739213000000|2025-02-10 18:43:20|206322.4|206272.4|206322.4|206272.4|206322.4|206272.4|206322.4|206272.4|1
1739213020000|2025-02-10 18:43:40|206323.1|206273.1|206325.7|206235.7|206325.7|206275|206306.3|206216.3|8
1739213030000|2025-02-10 18:43:50|206326|206236|206341.9|206251.9|206341.9|206251.9|206326|206236|5
1739213040000|2025-02-10 18:44:00|206342.2|206252.2|206345|206255|206345|206255|206341.9|206251.9|3
1739213050000|2025-02-10 18:44:10|206349.4|206259.4|206344.3|206254.3|206349.4|206277.8|206320.3|206250.2|10
1739213060000|2025-02-10 18:44:20|206342.9|206252.9|206341.7|206251.7|206342.9|206252.9|206339.2|206249.2|3
1739213070000|2025-02-10 18:44:30|206344.4|206254.4|206326.3|206276.3|206344.4|206276.3|206326.3|206254.4|2
1739213080000|2025-02-10 18:44:40|206321.6|206271.6|206304.1|206254.1|206321.6|206271.6|206302.5|206252.5|4
1739213090000|2025-02-10 18:44:50|206306.7|206256.7|206304.8|206254.8|206306.7|206256.7|206299.8|206249.8|3
1739213100000|2025-02-10 18:45:00|206307.2|206257.2|206307.2|206257.2|206307.2|206257.2|206307.2|206257.2|1
1739213110000|2025-02-10 18:45:10|206309.4|206259.4|206333.6|206243.6|206333.6|206259.4|206309.4|206239.7|4
1739213120000|2025-02-10 18:45:20|206335.5|206245.5|206340|206250|206341|206251|206335.5|206245.5|4
1739213140000|2025-02-10 18:45:40|206337.4|206247.4|206335.8|206245.8|206337.4|206247.4|206335.8|206245.8|2
1739213170000|2025-02-10 18:46:10|206333|206243|206289.2|206199.2|206333|206243|206289.2|206199.2|10
1739213180000|2025-02-10 18:46:20|206291.7|206201.7|206298.1|206208.1|206310.8|206220.8|206291.7|206201.7|4
1739213190000|2025-02-10 18:46:30|206295.8|206205.8|206294.9|206204.9|206300|206210|206292|206202|6
1739213200000|2025-02-10 18:46:40|206300.2|206210.2|206199.6|206149.6|206302.3|206212.3|206197.5|206147.5|13
1739213210000|2025-02-10 18:46:50|206200.5|206150.5|206200|206150|206202|206152|206197.2|206147.2|15
1739213220000|2025-02-10 18:47:00|206197.9|206147.9|206197.2|206147.2|206200|206150|206197.2|206147.2|9
1739213230000|2025-02-10 18:47:10|206197.6|206147.6|206197.2|206147.2|206197.6|206147.6|206197.2|206147.2|2
1739213240000|2025-02-10 18:47:20|206192.9|206142.9|206197.5|206147.5|206202.5|206152.5|206192.9|206142.9|5
1739213250000|2025-02-10 18:47:30|206197.8|206147.8|206299|206209|206299.6|206209.6|206197.3|206147.3|17
1739213260000|2025-02-10 18:47:40|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|206299.6|206209.6|1
1739213270000|2025-02-10 18:47:50|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|1
1739213280000|2025-02-10 18:48:00|206295.7|206205.7|206293.3|206243.3|206298.4|206248.4|206278.5|206205.7|9
1739213290000|2025-02-10 18:48:10|206288.1|206238.1|206293.6|206243.6|206293.6|206243.6|206288.1|206238.1|5
1739213300000|2025-02-10 18:48:20|206296.9|206246.9|206289.1|206239.1|206296.9|206246.9|206289.1|206239.1|5
1739213310000|2025-02-10 18:48:30|206291|206241|206260|206210|206291|206241|206252.7|206202.7|13
1739213320000|2025-02-10 18:48:40|206262.2|206212.2|206249.6|206199.6|206262.2|206212.2|206246.2|206196.2|8
1739213330000|2025-02-10 18:48:50|206251.6|206201.6|206288.4|206238.4|206288.4|206238.4|206251.6|206201.6|14
1739213340000|2025-02-10 18:49:00|206285.6|206235.6|206244.7|206194.7|206288.3|206238.3|206243.7|206193.7|14
1739213350000|2025-02-10 18:49:10|206242.9|206192.9|206262.6|206172.6|206262.6|206197.1|206240.6|206172.6|10
1739213360000|2025-02-10 18:49:20|206260.4|206170.4|206261.4|206171.4|206262.3|206172.3|206259|206169|8
1739213370000|2025-02-10 18:49:30|206264.3|206174.3|206266|206176|206269.1|206179.1|206262.5|206172.5|6
1739213380000|2025-02-10 18:49:40|206268.1|206178.1|206266.7|206176.7|206273.3|206183.3|206266.7|206176.7|7
1739213390000|2025-02-10 18:49:50|206269.7|206179.7|206259.5|206169.5|206269.7|206179.7|206259.2|206169.2|8
1739213400000|2025-02-10 18:50:00|206261.7|206171.7|206268.8|206178.8|206270.1|206180.1|206261.7|206171.7|6
1739213410000|2025-02-10 18:50:10|206275.9|206185.9|206264.4|206174.4|206275.9|206185.9|206264.4|206174.4|4
1739213420000|2025-02-10 18:50:20|206263.7|206173.7|206262.1|206172.1|206267.6|206177.6|206258.2|206168.2|7
1739213430000|2025-02-10 18:50:30|206262|206172|206266.8|206176.8|206267.3|206177.3|206261.4|206171.4|13
1739213450000|2025-02-10 18:50:50|206275|206185|206284.4|206194.4|206284.4|206194.4|206273|206183|6
1739213500000|2025-02-10 18:51:40|206285|206195|206273.9|206183.9|206285|206195|206271.2|206181.2|7
1739213510000|2025-02-10 18:51:50|206265.2|206175.2|206256.8|206166.8|206265.2|206175.2|206239|206149|10
1739213520000|2025-02-10 18:52:00|206259.5|206169.5|206260.7|206170.7|206260.8|206170.8|206256.3|206166.3|9
1739213530000|2025-02-10 18:52:10|206264.1|206174.1|206253.6|206163.6|206264.1|206174.1|206253.6|206163.6|2
1739213540000|2025-02-10 18:52:20|206250.1|206160.1|206250.9|206160.9|206253.5|206163.5|206248.7|206158.7|4
1739213550000|2025-02-10 18:52:30|206254|206164|206254|206164|206254|206164|206254|206164|1
1739213560000|2025-02-10 18:52:40|206247.5|206157.5|206249.7|206159.7|206253.1|206163.1|206247.5|206157.5|7
1739213570000|2025-02-10 18:52:50|206249.6|206159.6|206223.4|206173.4|206249.7|206173.9|206218.8|206155.7|8
1739213580000|2025-02-10 18:53:00|206218.6|206168.6|206216|206126|206218.6|206168.6|206213.8|206123.8|3
1739213600000|2025-02-10 18:53:20|206218.3|206128.3|206223.9|206133.9|206224.6|206134.6|206217.8|206127.8|7
1739213610000|2025-02-10 18:53:30|206226.9|206136.9|206227.5|206137.5|206227.5|206137.5|206221.8|206131.8|5
1739213620000|2025-02-10 18:53:40|206226|206136|206250.2|206160.2|206250.2|206160.2|206226|206136|5
1739213630000|2025-02-10 18:53:50|206253|206163|206256.7|206166.7|206261.5|206171.5|206243.9|206153.9|8
1739213640000|2025-02-10 18:54:00|206259.2|206169.2|206232.4|206142.4|206270.5|206180.5|206232.4|206142.4|7
1739213650000|2025-02-10 18:54:10|206233.7|206143.7|206201.6|206111.6|206233.7|206143.7|206197.6|206107.6|13
1739213660000|2025-02-10 18:54:20|206197.5|206107.5|206209.6|206119.6|206211|206121|206197.5|206107.5|9
1739213670000|2025-02-10 18:54:30|206211.8|206121.8|206224.9|206134.9|206224.9|206134.9|206206.5|206116.5|12
1739213680000|2025-02-10 18:54:40|206231.6|206141.6|206233.3|206143.3|206233.3|206143.3|206231.6|206141.6|2
1739213690000|2025-02-10 18:54:50|206238.3|206148.3|206272.7|206182.7|206272.7|206182.7|206238.3|206148.3|8
1739213700000|2025-02-10 18:55:00|206268|206178|206245.7|206155.7|206273.4|206183.4|206245.7|206155.7|13
1739213710000|2025-02-10 18:55:10|206248.6|206158.6|206243.9|206153.9|206248.6|206158.6|206242|206152|5
1739213730000|2025-02-10 18:55:30|206238.9|206148.9|206209.7|206119.7|206238.9|206148.9|206201.6|206111.6|17
1739213740000|2025-02-10 18:55:40|206213|206123|206191.7|206101.7|206213|206123|206188.5|206098.5|14
1739213750000|2025-02-10 18:55:50|206193.4|206103.4|206193.4|206103.4|206193.4|206103.4|206193.4|206103.4|1
1739213760000|2025-02-10 18:56:00|206195.7|206105.7|206217.8|206127.8|206218.4|206128.4|206195.7|206105.7|9
1739213770000|2025-02-10 18:56:10|206215.2|206125.2|206217.6|206127.6|206217.6|206127.6|206215.2|206125.2|2
1739213780000|2025-02-10 18:56:20|206215.3|206125.3|206215.3|206125.3|206215.3|206125.3|206215.3|206125.3|1
1739213790000|2025-02-10 18:56:30|206211.2|206121.2|206200.6|206110.6|206211.2|206121.2|206187.5|206097.5|5
1739213800000|2025-02-10 18:56:40|206198.3|206108.3|206192|206102|206198.3|206108.3|206189.5|206099.5|6
1739213810000|2025-02-10 18:56:50|206188.3|206098.3|206187.9|206097.9|206193.7|206103.7|206186.6|206096.6|4
1739213820000|2025-02-10 18:57:00|206185.6|206095.6|206201.8|206111.8|206201.8|206111.8|206185.6|206095.6|3
1739213830000|2025-02-10 18:57:10|206199.5|206109.5|206197|206107|206199.5|206109.5|206197|206107|2
1739213880000|2025-02-10 18:58:00|206189.3|206099.3|206178.1|206128.1|206189.3|206130|206176.4|206099.3|4
1739213910000|2025-02-10 18:58:30|206176.4|206126.4|206200|206150|206200|206150|206176.4|206126.4|5
1739213920000|2025-02-10 18:58:40|206194.9|206144.9|206232.7|206142.7|206237.9|206147.9|206194.9|206123.3|9
1739213930000|2025-02-10 18:58:50|206235.1|206145.1|206238|206148|206238|206148|206235.1|206145.1|2
1739213940000|2025-02-10 18:59:00|206242.1|206152.1|206245.9|206155.9|206255.1|206165.1|206231.9|206141.9|9
1739213950000|2025-02-10 18:59:10|206249.7|206159.7|206263.2|206173.2|206264.8|206174.8|206249.7|206159.7|7
1739213960000|2025-02-10 18:59:20|206260.8|206170.8|206255.1|206165.1|206261.7|206171.7|206251.5|206161.5|6
1739213970000|2025-02-10 18:59:30|206259.3|206169.3|206260.9|206170.9|206262|206172|206256|206166|8
1739213980000|2025-02-10 18:59:40|206257.9|206167.9|206257.8|206167.8|206261.1|206171.1|206253.5|206163.5|7
1739213990000|2025-02-10 18:59:50|206260.2|206170.2|206261.3|206171.3|206265.8|206175.8|206250.8|206160.8|16
1739214000000|2025-02-10 19:00:00|206264.5|206174.5|206309.1|206219.1|206309.1|206219.1|206264.5|206174.5|17
1739214010000|2025-02-10 19:00:10|206308.6|206218.6|206320.1|206230.1|206320.1|206230.1|206302.6|206212.6|7
1739214020000|2025-02-10 19:00:20|206317.4|206227.4|206322|206232|206322|206232|206314.5|206224.5|7
1739214030000|2025-02-10 19:00:30|206319.5|206229.5|206317.6|206227.6|206320|206230|206315|206225|5
1739214040000|2025-02-10 19:00:40|206320.5|206230.5|206323.1|206233.1|206323.1|206233.1|206320.5|206230.5|2
1739214050000|2025-02-10 19:00:50|206320.9|206230.9|206322.4|206232.4|206322.4|206232.4|206315.4|206225.4|7
1739214060000|2025-02-10 19:01:00|206320|206230|206322.6|206232.6|206322.6|206232.6|206320|206230|2
1739214070000|2025-02-10 19:01:10|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739214080000|2025-02-10 19:01:20|206315.3|206225.3|206312.4|206222.4|206317.1|206227.1|206308.7|206218.7|4
1739214090000|2025-02-10 19:01:30|206310.6|206220.6|206294.5|206204.5|206310.6|206220.6|206266.8|206176.8|11
1739214100000|2025-02-10 19:01:40|206297.4|206207.4|206314.2|206224.2|206316.8|206226.8|206297.4|206207.4|9
1739214110000|2025-02-10 19:01:50|206309.6|206219.6|206288.7|206198.7|206309.6|206219.6|206280.6|206190.6|10
1739214120000|2025-02-10 19:02:00|206284.1|206194.1|206283.8|206193.8|206284.1|206194.1|206283.8|206193.8|2
1739214130000|2025-02-10 19:02:10|206278.9|206188.9|206265.2|206175.2|206278.9|206188.9|206265.2|206175.2|3
1739214140000|2025-02-10 19:02:20|206267.7|206177.7|206291.4|206201.4|206297.2|206207.2|206267.7|206177.7|5
1739214150000|2025-02-10 19:02:30|206298|206208|206282.7|206192.7|206302.3|206212.3|206282.7|206192.7|6
1739214160000|2025-02-10 19:02:40|206278.5|206188.5|206271.2|206181.2|206278.5|206188.5|206267.8|206177.8|7
1739214170000|2025-02-10 19:02:50|206274.7|206184.7|206264.2|206174.2|206274.7|206184.7|206262.4|206172.4|8
1739214180000|2025-02-10 19:03:00|206268.5|206178.5|206270.2|206180.2|206270.2|206180.2|206268.5|206178.5|2
1739214190000|2025-02-10 19:03:10|206266.9|206176.9|206262.9|206172.9|206266.9|206176.9|206262.9|206172.9|3
1739214210000|2025-02-10 19:03:30|206254.8|206164.8|206231.4|206141.4|206254.8|206164.8|206226.3|206136.3|5
1739214240000|2025-02-10 19:04:00|206228.9|206138.9|206231.2|206141.2|206235.6|206145.6|206224.3|206134.3|11
1739214260000|2025-02-10 19:04:20|206231.7|206141.7|206235.6|206145.6|206235.6|206145.6|206229.5|206139.5|12
1739214310000|2025-02-10 19:05:10|206236.8|206146.8|206235.1|206145.1|206236.8|206146.8|206227.2|206137.2|8
1739214320000|2025-02-10 19:05:20|206234.7|206144.7|206229|206139|206234.7|206144.7|206229|206139|2
1739214340000|2025-02-10 19:05:40|206228.2|206138.2|206221.9|206131.9|206228.2|206138.2|206219.4|206129.4|5
1739214350000|2025-02-10 19:05:50|206221.3|206131.3|206221.3|206131.3|206221.3|206131.3|206221.3|206131.3|1
1739214360000|2025-02-10 19:06:00|206223.5|206133.5|206220.1|206130.1|206226.1|206136.1|206220.1|206130.1|12
1739214370000|2025-02-10 19:06:10|206222.5|206132.5|206226.8|206136.8|206226.8|206136.8|206220.2|206130.2|3
1739214380000|2025-02-10 19:06:20|206224.1|206134.1|206226.4|206136.4|206226.4|206136.4|206224.1|206134.1|2
1739214420000|2025-02-10 19:07:00|206224.5|206134.5|206224.5|206134.5|206224.5|206134.5|206224.5|206134.5|1
1739214430000|2025-02-10 19:07:10|206222|206132|206226.7|206136.7|206226.7|206136.7|206222|206132|3
1739214450000|2025-02-10 19:07:30|206224.5|206134.5|206224.5|206134.5|206224.5|206134.5|206224.5|206134.5|1
1739214460000|2025-02-10 19:07:40|206227|206137|206236.9|206146.9|206236.9|206146.9|206226.5|206136.5|3
1739214470000|2025-02-10 19:07:50|206229.3|206139.3|206226.8|206136.8|206229.3|206139.3|206226.8|206136.8|2
1739214480000|2025-02-10 19:08:00|206229.4|206139.4|206224.4|206134.4|206229.4|206139.4|206224.4|206134.4|3
1739214490000|2025-02-10 19:08:10|206222.1|206132.1|206224.4|206134.4|206224.4|206134.4|206222.1|206132.1|2
1739214500000|2025-02-10 19:08:20|206223.7|206133.7|206205.9|206115.9|206223.7|206133.7|206195.7|206105.7|7
1739214520000|2025-02-10 19:08:40|206205.3|206115.3|206209.5|206119.5|206209.5|206119.5|206205.3|206115.3|4
1739214530000|2025-02-10 19:08:50|206207.3|206117.3|206207.3|206117.3|206207.3|206117.3|206207.3|206117.3|1
1739214550000|2025-02-10 19:09:10|206211.5|206121.5|206213.7|206123.7|206217.7|206127.7|206208.5|206118.5|6
1739214560000|2025-02-10 19:09:20|206211.5|206121.5|206190.3|206100.3|206211.5|206121.5|206189.6|206099.6|4
1739214570000|2025-02-10 19:09:30|206190|206100|206190|206100|206190|206100|206190|206100|1
1739214590000|2025-02-10 19:09:50|206189.8|206099.8|206189.8|206099.8|206189.8|206099.8|206189.8|206099.8|1
1739214600000|2025-02-10 19:10:00|206191.6|206101.6|206191.6|206101.6|206191.6|206101.6|206191.6|206101.6|1
1739214610000|2025-02-10 19:10:10|206192.8|206102.8|206193.3|206103.3|206193.3|206103.3|206192.8|206102.8|2
1739214620000|2025-02-10 19:10:20|206193.1|206103.1|206193.1|206103.1|206193.1|206103.1|206193.1|206103.1|1
1739214640000|2025-02-10 19:10:40|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|1
1739214660000|2025-02-10 19:11:00|206193.6|206103.6|206193.6|206103.6|206193.6|206103.6|206193.6|206103.6|1
1739214670000|2025-02-10 19:11:10|206193.9|206103.9|206193.9|206103.9|206196.5|206106.5|206193.5|206103.5|4
1739214680000|2025-02-10 19:11:20|206188|206098|206188.5|206098.5|206191.7|206101.7|206184.7|206094.7|5
1739214710000|2025-02-10 19:11:50|206192.4|206102.4|206198.9|206108.9|206198.9|206108.9|206192.4|206102.4|2
1739214720000|2025-02-10 19:12:00|206202|206112|206212.6|206122.6|206213.4|206123.4|206202|206112|3
1739214730000|2025-02-10 19:12:10|206210.1|206120.1|206215.9|206125.9|206223.4|206133.4|206207.8|206117.8|9
1739214740000|2025-02-10 19:12:20|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|206216.5|206126.5|1
1739214750000|2025-02-10 19:12:30|206221|206131|206196.5|206106.5|206221|206131|206192.9|206102.9|6
1739214760000|2025-02-10 19:12:40|206195.1|206105.1|206195.6|206105.6|206196.8|206106.8|206191.6|206101.6|5
1739214770000|2025-02-10 19:12:50|206191.4|206101.4|206195.7|206105.7|206195.7|206105.7|206191.4|206101.4|2
1739214790000|2025-02-10 19:13:10|206196.1|206106.1|206195.4|206105.4|206196.5|206106.5|206192.4|206102.4|4
1739214800000|2025-02-10 19:13:20|206190.5|206100.5|206193.4|206103.4|206193.4|206103.4|206190.5|206100.5|2
1739214810000|2025-02-10 19:13:30|206193.2|206103.2|206200.3|206110.3|206200.3|206110.3|206193.2|206103.2|3
1739214820000|2025-02-10 19:13:40|206193.3|206103.3|206196.9|206106.9|206196.9|206106.9|206193.3|206103.3|4
1739214840000|2025-02-10 19:14:00|206204|206114|206240.4|206150.4|206240.4|206150.4|206204|206114|5
1739214850000|2025-02-10 19:14:10|206240.9|206150.9|206240.8|206150.8|206240.9|206150.9|206240.5|206150.5|3
1739214870000|2025-02-10 19:14:30|206237.1|206147.1|206236.2|206146.2|206237.1|206147.1|206233.7|206143.7|3
1739214880000|2025-02-10 19:14:40|206236.4|206146.4|206233.6|206143.6|206236.4|206146.4|206233.6|206143.6|2
1739214890000|2025-02-10 19:14:50|206232|206142|206232|206142|206232|206142|206232|206142|1
1739214900000|2025-02-10 19:15:00|206235|206145|206235.4|206145.4|206235.4|206145.4|206235|206145|2
1739214910000|2025-02-10 19:15:10|206230.8|206140.8|206235|206145|206235|206145|206230.8|206140.8|2
1739214920000|2025-02-10 19:15:20|206238.5|206148.5|206236.8|206146.8|206238.5|206148.5|206236.8|206146.8|2
1739214930000|2025-02-10 19:15:30|206231.1|206141.1|206231.8|206141.8|206232.1|206142.1|206229.9|206139.9|4
1739214950000|2025-02-10 19:15:50|206232.1|206142.1|206235.5|206145.5|206235.5|206145.5|206232.1|206142.1|2
1739214960000|2025-02-10 19:16:00|206230|206140|206233.3|206143.3|206233.7|206143.7|206230|206140|3
1739214970000|2025-02-10 19:16:10|206234|206144|206236.9|206146.9|206236.9|206146.9|206234|206144|2
1739215010000|2025-02-10 19:16:50|206239|206149|206236.5|206146.5|206239.7|206149.7|206235.1|206145.1|6
1739215020000|2025-02-10 19:17:00|206240.3|206150.3|206236.2|206146.2|206240.7|206150.7|206232.1|206142.1|4
1739215040000|2025-02-10 19:17:20|206242.7|206152.7|206238|206148|206243.5|206153.5|206238|206148|8
1739215050000|2025-02-10 19:17:30|206240.1|206150.1|206243.4|206153.4|206243.4|206153.4|206238.6|206148.6|5
1739215060000|2025-02-10 19:17:40|206240.5|206150.5|206238.1|206148.1|206240.6|206150.6|206237.4|206147.4|7
1739215070000|2025-02-10 19:17:50|206265.3|206175.3|206266|206176|206266|206176|206262.5|206172.5|3
1739215080000|2025-02-10 19:18:00|206262.8|206172.8|206266.7|206176.7|206269.6|206179.6|206254.6|206164.6|8
1739215090000|2025-02-10 19:18:10|206270.4|206180.4|206280.3|206190.3|206283.8|206193.8|206270.4|206180.4|7
1739215100000|2025-02-10 19:18:20|206275.6|206185.6|206273.7|206183.7|206275.6|206185.6|206270.3|206180.3|3
1739215120000|2025-02-10 19:18:40|206278.3|206188.3|206278.2|206188.2|206288.6|206198.6|206278.2|206188.2|6
1739215130000|2025-02-10 19:18:50|206272.2|206182.2|206275.5|206185.5|206275.5|206185.5|206272.2|206182.2|2
1739215140000|2025-02-10 19:19:00|206275.3|206185.3|206281.9|206191.9|206281.9|206191.9|206275.3|206185.3|4
1739215150000|2025-02-10 19:19:10|206281.5|206191.5|206278.5|206188.5|206281.5|206191.5|206278.5|206188.5|2
1739215160000|2025-02-10 19:19:20|206281.4|206191.4|206282.6|206192.6|206285|206195|206280.8|206190.8|4
1739215170000|2025-02-10 19:19:30|206285.6|206195.6|206381.8|206291.8|206381.8|206291.8|206285.6|206195.6|19
1739215180000|2025-02-10 19:19:40|206375.3|206285.3|206371.1|206281.1|206380.6|206290.6|206365.9|206275.9|9
1739215190000|2025-02-10 19:19:50|206373.4|206283.4|206360.1|206270.1|206374|206284|206360.1|206270.1|7
1739215230000|2025-02-10 19:20:30|206365|206275|206276.8|206186.8|206365|206275|206276.8|206186.8|14
1739215240000|2025-02-10 19:20:40|206279.2|206189.2|206279.2|206189.2|206279.2|206189.2|206279.2|206189.2|1
1739215260000|2025-02-10 19:21:00|206276.9|206186.9|206280.4|206190.4|206284.6|206194.6|206276.9|206186.9|6
1739215280000|2025-02-10 19:21:20|206282.8|206192.8|206287.2|206197.2|206287.2|206197.2|206282.8|206192.8|3
1739215310000|2025-02-10 19:21:50|206285|206195|206285|206195|206285|206195|206285|206195|1
1739215330000|2025-02-10 19:22:10|206280.8|206190.8|206280.7|206190.7|206280.8|206190.8|206277.8|206187.8|3
1739215340000|2025-02-10 19:22:20|206270.2|206180.2|206242|206152|206270.2|206180.2|206234.9|206144.9|6
1739215350000|2025-02-10 19:22:30|206244.2|206154.2|206240.7|206150.7|206244.2|206154.2|206240.7|206150.7|2
1739215360000|2025-02-10 19:22:40|206243.2|206153.2|206243.2|206153.2|206243.2|206153.2|206243.2|206153.2|1
1739215370000|2025-02-10 19:22:50|206244.8|206154.8|206212.3|206122.3|206248.2|206158.2|206212.3|206122.3|4
1739215380000|2025-02-10 19:23:00|206212.9|206122.9|206229|206139|206229|206139|206212.9|206122.9|4
1739215390000|2025-02-10 19:23:10|206231.4|206141.4|206231.4|206141.4|206231.4|206141.4|206231.4|206141.4|1
1739215400000|2025-02-10 19:23:20|206235.2|206145.2|206238.3|206148.3|206238.3|206148.3|206235.2|206145.2|2
1739215410000|2025-02-10 19:23:30|206256.5|206166.5|206249.9|206159.9|206259.8|206169.8|206249.9|206159.9|5
1739215420000|2025-02-10 19:23:40|206252.8|206162.8|206258.5|206168.5|206258.5|206168.5|206252.8|206162.8|4
1739215430000|2025-02-10 19:23:50|206261.3|206171.3|206237.2|206147.2|206261.3|206171.3|206234.1|206144.1|7
1739215440000|2025-02-10 19:24:00|206233.8|206143.8|206238.6|206148.6|206238.6|206148.6|206233.8|206143.8|3
1739215450000|2025-02-10 19:24:10|206242.6|206152.6|206254.1|206164.1|206257|206167|206239.4|206149.4|10
1739215460000|2025-02-10 19:24:20|206254.7|206164.7|206254.8|206164.8|206254.8|206164.8|206254.1|206164.1|3
1739215470000|2025-02-10 19:24:30|206257.9|206167.9|206265.1|206175.1|206265.1|206175.1|206257.9|206167.9|4
1739215480000|2025-02-10 19:24:40|206265.5|206175.5|206270|206180|206270|206180|206265.4|206175.4|6
1739215490000|2025-02-10 19:24:50|206273.9|206183.9|206269.8|206179.8|206277.3|206187.3|206269.8|206179.8|6
1739215500000|2025-02-10 19:25:00|206273.1|206183.1|206273.1|206183.1|206273.1|206183.1|206273.1|206183.1|1
1739215510000|2025-02-10 19:25:10|206275.7|206185.7|206281.9|206191.9|206281.9|206191.9|206275.7|206185.7|2
1739215520000|2025-02-10 19:25:20|206279.4|206189.4|206281.7|206191.7|206281.7|206191.7|206279.4|206189.4|2
1739215530000|2025-02-10 19:25:30|206278.2|206188.2|206289|206199|206290.1|206200.1|206278.2|206188.2|7
1739215540000|2025-02-10 19:25:40|206292.3|206202.3|206274.5|206184.5|206292.3|206202.3|206274.5|206184.5|4
1739215550000|2025-02-10 19:25:50|206277.7|206187.7|206282.9|206192.9|206282.9|206192.9|206277.6|206187.6|5
1739215560000|2025-02-10 19:26:00|206285.5|206195.5|206287.8|206197.8|206300.5|206210.5|206285.5|206195.5|3
1739215570000|2025-02-10 19:26:10|206280.1|206190.1|206285.9|206195.9|206285.9|206195.9|206280.1|206190.1|5
1739215580000|2025-02-10 19:26:20|206282.4|206192.4|206267.6|206217.6|206282.4|206218.9|206259.7|206192.4|11
1739215590000|2025-02-10 19:26:30|206265.8|206215.8|206256.7|206206.7|206265.8|206215.8|206254|206204|4
1739215600000|2025-02-10 19:26:40|206250.1|206200.1|206250.1|206200.1|206250.1|206200.1|206250.1|206200.1|1
1739215610000|2025-02-10 19:26:50|206248.6|206198.6|206294.5|206204.5|206294.5|206204.5|206248.6|206198.6|7
1739215620000|2025-02-10 19:27:00|206296.6|206206.6|206294|206204|206297.1|206215.7|206255.3|206198.5|9
1739215630000|2025-02-10 19:27:10|206292.2|206202.2|206272|206222|206292.9|206222|206272|206197.2|6
1739215640000|2025-02-10 19:27:20|206272.9|206222.9|206274.1|206224.1|206276.6|206226.6|206272.9|206222.9|4
1739215650000|2025-02-10 19:27:30|206274.3|206224.3|206276|206226|206276|206226|206264.3|206214.3|7
1739215660000|2025-02-10 19:27:40|206276.3|206226.3|206275.9|206225.9|206278.5|206228.5|206263.4|206213.4|9
1739215670000|2025-02-10 19:27:50|206268.9|206218.9|206256.7|206206.7|206268.9|206218.9|206256.7|206206.7|6
1739215680000|2025-02-10 19:28:00|206259.2|206209.2|206192.4|206142.4|206261|206211|206190.6|206140.6|8
1739215690000|2025-02-10 19:28:10|206195.1|206145.1|206215.8|206165.8|206217.6|206167.6|206195.1|206145.1|8
1739215700000|2025-02-10 19:28:20|206213.2|206163.2|206215.3|206165.3|206215.3|206165.3|206213.2|206163.2|2
1739215710000|2025-02-10 19:28:30|206214.1|206164.1|206207.1|206157.1|206214.1|206164.1|206205.8|206155.8|6
1739215720000|2025-02-10 19:28:40|206209.1|206159.1|206209.1|206159.1|206209.1|206159.1|206209.1|206159.1|1
1739215730000|2025-02-10 19:28:50|206207|206157|206187.3|206137.3|206207|206157|206183.5|206133.5|8
1739215740000|2025-02-10 19:29:00|206186.5|206136.5|206202.6|206152.6|206202.6|206152.6|206186.5|206136.5|14
1739215750000|2025-02-10 19:29:10|206205.3|206155.3|206201.2|206151.2|206209.1|206159.1|206201.2|206151.2|4
1739215770000|2025-02-10 19:29:30|206205.5|206155.5|206200.9|206150.9|206205.5|206155.5|206200.9|206150.9|2
1739215780000|2025-02-10 19:29:40|206198.7|206148.7|206195.4|206145.4|206198.7|206148.7|206195.4|206145.4|3
1739215790000|2025-02-10 19:29:50|206193.7|206143.7|206190.4|206140.4|206193.7|206143.7|206190.4|206140.4|2
1739215800000|2025-02-10 19:30:00|206187.7|206137.7|206197.5|206147.5|206197.5|206147.5|206187.7|206137.7|3
1739215830000|2025-02-10 19:30:30|206194|206144|206186.1|206136.1|206194|206144|206175.7|206125.7|15
1739215840000|2025-02-10 19:30:40|206183.7|206133.7|206171.8|206121.8|206183.7|206133.7|206169.6|206119.6|14
1739215850000|2025-02-10 19:30:50|206173.9|206123.9|206140.9|206090.9|206173.9|206123.9|206137.8|206087.8|5
1739215860000|2025-02-10 19:31:00|206142.8|206092.8|206144.9|206094.9|206153.9|206103.9|206142.8|206092.8|8
1739215870000|2025-02-10 19:31:10|206142.8|206092.8|206142.8|206092.8|206142.8|206092.8|206142.8|206092.8|1
1739215880000|2025-02-10 19:31:20|206144.8|206094.8|206144.8|206094.8|206144.8|206094.8|206144.8|206094.8|1
1739215890000|2025-02-10 19:31:30|206149|206099|206159.4|206109.4|206159.4|206109.4|206149|206099|12
1739215900000|2025-02-10 19:31:40|206156.8|206106.8|206182.7|206132.7|206184.6|206134.6|206156.8|206106.8|12
1739215910000|2025-02-10 19:31:50|206186.3|206136.3|206162.6|206112.6|206186.3|206136.3|206162.6|206112.6|9
1739215920000|2025-02-10 19:32:00|206164.6|206114.6|206181.8|206091.8|206181.8|206115.3|206163.1|206091.8|4
1739215930000|2025-02-10 19:32:10|206179|206089|206089.5|205999.5|206179|206089|206088.9|205998.9|10
1739215940000|2025-02-10 19:32:20|206091.5|206001.5|206107|206017|206107|206017|206091.5|206001.5|4
1739215950000|2025-02-10 19:32:30|206100.5|206010.5|206106.7|206016.7|206106.7|206016.7|206100.5|206010.5|3
1739215960000|2025-02-10 19:32:40|206097.7|206007.7|206106.5|206016.5|206106.5|206016.5|206097.7|206007.7|3
1739215980000|2025-02-10 19:33:00|206106.4|206016.4|206106.2|206016.2|206106.4|206016.4|206106.2|206016.2|2
1739215990000|2025-02-10 19:33:10|206099.3|206009.3|206103.4|206013.4|206103.4|206013.4|206097|206007|3
1739216000000|2025-02-10 19:33:20|206105.2|206015.2|206066.5|206016.5|206105.2|206016.5|206066.5|206008.7|3
1739216010000|2025-02-10 19:33:30|206069.3|206019.3|206086.9|206036.9|206086.9|206036.9|206069.3|206019.3|6
1739216020000|2025-02-10 19:33:40|206086.5|206036.5|205988.8|205938.8|206086.5|206036.5|205986.6|205936.6|10
1739216030000|2025-02-10 19:33:50|205989.6|205939.6|206018.1|205968.1|206048.8|205968.1|205989.6|205939.6|3
1739216040000|2025-02-10 19:34:00|206022.3|205972.3|206017.3|205967.3|206026.5|205976.5|206017.3|205967.3|17
1739216050000|2025-02-10 19:34:10|206021.6|205971.6|206019.3|205969.3|206021.6|205971.6|206019.3|205969.3|2
1739216060000|2025-02-10 19:34:20|206019.6|205969.6|206055.6|206005.6|206056.3|206006.3|206019.6|205969.6|11
1739216080000|2025-02-10 19:34:40|206059.9|206009.9|206057.3|206007.3|206059.9|206009.9|206057.3|206007.3|2
1739216090000|2025-02-10 19:34:50|206055.2|206005.2|206057.4|206007.4|206057.4|206007.4|206055.2|206005.2|2
1739216100000|2025-02-10 19:35:00|206059.8|206009.8|206067.1|206017.1|206067.1|206017.1|206059.8|205976.5|6
1739216110000|2025-02-10 19:35:10|206065.2|206015.2|206067.9|206017.9|206067.9|206017.9|206065.2|206015.2|4
1739216120000|2025-02-10 19:35:20|206065.2|206015.2|206065.2|206015.2|206065.2|206015.2|206065.2|206015.2|1
1739216130000|2025-02-10 19:35:30|206062.7|206012.7|206063|206013|206065.1|206015.1|206062.7|206012.7|3
1739216140000|2025-02-10 19:35:40|206062.4|206012.4|206064.8|206014.8|206064.9|206014.9|206062.4|206012.4|4
1739216150000|2025-02-10 19:35:50|206064.9|206014.9|206052.5|206002.5|206064.9|206014.9|206052.5|206002.5|3
1739216160000|2025-02-10 19:36:00|206067.3|206017.3|206050.4|206000.4|206067.3|206017.3|206050.4|206000.4|8
1739216170000|2025-02-10 19:36:10|206047.5|205997.5|206036.4|205986.4|206049.9|205999.9|206036.4|205986.4|5
1739216180000|2025-02-10 19:36:20|206033.6|205983.6|206061.1|206011.1|206066.3|206016.3|206033.6|205983.6|6
1739216190000|2025-02-10 19:36:30|206067.3|206017.3|206060.8|206010.8|206068.7|206018.7|206060.8|206010.8|6
1739216220000|2025-02-10 19:37:00|206060.6|206010.6|206060.6|206010.6|206060.6|206010.6|206060.6|206010.6|1
1739216230000|2025-02-10 19:37:10|206087.3|205997.3|206088.1|205998.1|206088.1|205998.1|206087.3|205997.3|2
1739216250000|2025-02-10 19:37:30|206089.4|205999.4|206083.5|205993.5|206089.4|205999.4|206083.5|205993.5|2
1739216260000|2025-02-10 19:37:40|206083.7|205993.7|206080.2|205990.2|206083.7|205993.7|206080.2|205990.2|3
1739216270000|2025-02-10 19:37:50|206088.4|205998.4|206088.4|205998.4|206088.4|205998.4|206082.2|205992.2|3
1739216280000|2025-02-10 19:38:00|206081.4|205991.4|206081.6|205991.6|206081.6|205991.6|206081.4|205991.4|2
1739216290000|2025-02-10 19:38:10|206081.8|205991.8|206051.4|206001.4|206081.8|206008.9|206051.4|205991.8|5
1739216300000|2025-02-10 19:38:20|206055.9|206005.9|206051.9|206001.9|206055.9|206005.9|206051.9|206001.9|2
1739216310000|2025-02-10 19:38:30|206054.1|206004.1|206075.3|205985.3|206082.7|206008.2|206054.1|205985.3|7
1739216320000|2025-02-10 19:38:40|206077.5|205987.5|206058.7|206008.7|206083.3|206012.5|206058.7|205985.2|12
1739216330000|2025-02-10 19:38:50|206061.1|206011.1|206066.4|206016.4|206066.4|206016.4|206061.1|206011.1|3
1739216350000|2025-02-10 19:39:10|206068.5|206018.5|206068.5|206018.5|206068.5|206018.5|206068.5|206018.5|1
1739216360000|2025-02-10 19:39:20|206070.4|206020.4|206075.1|206025.1|206102.7|206052.7|206070.4|206020.4|17
1739216370000|2025-02-10 19:39:30|206072.6|206022.6|206071.1|206021.1|206072.6|206022.6|206069.2|206019.2|4
1739216380000|2025-02-10 19:39:40|206072.6|206022.6|206072.6|206022.6|206072.6|206022.6|206072.6|206022.6|1
1739216390000|2025-02-10 19:39:50|206068.9|206018.9|206089|206039|206098.5|206048.5|206068.9|206018.9|6
1739216400000|2025-02-10 19:40:00|206087.9|206037.9|206087.9|206037.9|206087.9|206037.9|206087.9|206037.9|1
1739216410000|2025-02-10 19:40:10|206091.2|206041.2|206075.3|206025.3|206091.2|206041.2|206075.3|206025.3|7
1739216420000|2025-02-10 19:40:20|206073.1|206023.1|206078.8|206028.8|206078.8|206028.8|206073.1|206023.1|3
1739216430000|2025-02-10 19:40:30|206080.9|206030.9|206075|206025|206080.9|206030.9|206072.7|206022.7|11
1739216440000|2025-02-10 19:40:40|206079.2|206029.2|206082.9|206032.9|206082.9|206032.9|206073.7|206023.7|11
1739216450000|2025-02-10 19:40:50|206077.6|206027.6|206083.2|206033.2|206083.3|206033.3|206077.6|206027.6|4
1739216460000|2025-02-10 19:41:00|206079|206029|206077.2|206027.2|206079|206029|206075.3|206025.3|3
1739216470000|2025-02-10 19:41:10|206074.3|206024.3|206074.3|206024.3|206074.3|206024.3|206074.3|206024.3|1
1739216480000|2025-02-10 19:41:20|206077|206027|206087.5|206037.5|206089.5|206039.5|206077|206027|9
1739216490000|2025-02-10 19:41:30|206082.6|206032.6|206077.3|206027.3|206089.7|206039.7|206074.4|206024.4|20
1739216510000|2025-02-10 19:41:50|206074.5|206024.5|206071.7|206021.7|206074.5|206024.5|206068.8|206018.8|3
1739216520000|2025-02-10 19:42:00|206073.9|206023.9|206073.4|206023.4|206073.9|206023.9|206065.6|206015.6|3
1739216530000|2025-02-10 19:42:10|206069.7|206019.7|206072.9|206022.9|206072.9|206022.9|206069.7|206019.7|2
1739216540000|2025-02-10 19:42:20|206072.5|206022.5|206072.5|206022.5|206072.5|206022.5|206072.5|206022.5|1
1739216560000|2025-02-10 19:42:40|206077.1|206027.1|206012.4|205962.4|206077.1|206027.1|206012.4|205962.4|6
1739216570000|2025-02-10 19:42:50|206008|205958|205999.2|205949.2|206010|205960|205997.4|205947.4|7
1739216580000|2025-02-10 19:43:00|205993.4|205943.4|205989.4|205939.4|206000.1|205950.1|205982.4|205932.4|11
1739216590000|2025-02-10 19:43:10|205988.8|205938.8|205988.8|205938.8|205988.8|205938.8|205983.7|205933.7|6
1739216600000|2025-02-10 19:43:20|205986.6|205936.6|205999.4|205949.4|205999.4|205949.4|205981.6|205931.6|8
1739216610000|2025-02-10 19:43:30|205996.5|205946.5|205999|205949|205999|205949|205996.5|205946.5|2
1739216620000|2025-02-10 19:43:40|205997.1|205947.1|206049|205959|206049|205982.6|205997.1|205947.1|6
1739216640000|2025-02-10 19:44:00|206047.5|205957.5|206012.6|205962.6|206049|205977.3|206010|205953.6|13
1739216650000|2025-02-10 19:44:10|206013.8|205963.8|206046.1|205956.1|206047.8|205963.8|206013.8|205956.1|3
1739216660000|2025-02-10 19:44:20|206042.5|205952.5|206043.7|205953.7|206043.7|205953.7|206041|205951|3
1739216670000|2025-02-10 19:44:30|206044.2|205954.2|206047.2|205957.2|206047.9|205957.9|206044|205954|7
1739216680000|2025-02-10 19:44:40|206046|205956|206046|205956|206046|205956|206046|205956|1
1739216690000|2025-02-10 19:44:50|206047.1|205957.1|206045.6|205955.6|206047.1|205957.1|206045.6|205955.6|2
1739216700000|2025-02-10 19:45:00|206040.9|205950.9|206046.7|205956.7|206046.8|205956.8|206040.9|205950.9|4
1739216710000|2025-02-10 19:45:10|206045.9|205955.9|206046.8|205956.8|206046.8|205956.8|206045.9|205955.9|2
1739216730000|2025-02-10 19:45:30|206047.8|205957.8|206047.8|205957.8|206047.8|205957.8|206047.8|205957.8|1
1739216740000|2025-02-10 19:45:40|206043.4|205953.4|206036.9|205986.9|206043.4|205988.8|206031.9|205953.4|8
1739216750000|2025-02-10 19:45:50|206037.2|205987.2|206037.2|205987.2|206037.2|205987.2|206037.2|205987.2|1
1739216760000|2025-02-10 19:46:00|206042|205992|206051.7|206001.7|206053.3|206003.3|206042|205992|5
1739216770000|2025-02-10 19:46:10|206054.1|206004.1|206064.1|206014.1|206064.1|206014.1|206054.1|206004.1|2
1739216780000|2025-02-10 19:46:20|206069.6|206019.6|206092.5|206002.5|206093|206019.6|206069.6|206000.3|4
1739216790000|2025-02-10 19:46:30|206094.4|206004.4|206094.2|206004.2|206094.4|206004.4|206087.1|205997.1|7
1739216800000|2025-02-10 19:46:40|206089.4|205999.4|206092.3|206002.3|206092.3|206002.3|206089.4|205999.4|2
1739216810000|2025-02-10 19:46:50|206089.7|205999.7|206092.2|206002.2|206092.2|206002.2|206089.7|205999.7|2
1739216820000|2025-02-10 19:47:00|206087.6|205997.6|206077.8|205987.8|206087.6|205997.6|206077.8|205987.8|5
1739216840000|2025-02-10 19:47:20|206081.1|205991.1|206081.8|205991.8|206084.7|205994.7|206081.1|205991.1|4
1739216850000|2025-02-10 19:47:30|206080.1|205990.1|206080.1|205990.1|206080.1|205990.1|206080.1|205990.1|1
1739216860000|2025-02-10 19:47:40|206081.8|205991.8|206083.6|205993.6|206083.6|205993.6|206081.8|205991.8|2
1739216870000|2025-02-10 19:47:50|206080.9|205990.9|205984.9|205934.9|206083.6|205993.6|205984.7|205934.7|10
1739216880000|2025-02-10 19:48:00|205982.7|205932.7|205984.6|205934.6|205984.6|205934.6|205982.7|205932.7|2
1739216900000|2025-02-10 19:48:20|205982.5|205932.5|206008|205918|206012.2|205932.5|205982.5|205909.4|9
1739216910000|2025-02-10 19:48:30|206004.6|205914.6|206004.6|205914.6|206004.6|205914.6|206004.6|205914.6|1
1739216930000|2025-02-10 19:48:50|206005|205915|206005|205915|206005|205915|206005|205915|1
1739216960000|2025-02-10 19:49:20|206003.7|205913.7|206008.4|205918.4|206008.4|205918.4|206002.9|205912.9|4
1739216970000|2025-02-10 19:49:30|206008.7|205918.7|206012.8|205922.8|206012.8|205922.8|206005.9|205915.9|8
1739216980000|2025-02-10 19:49:40|206015.6|205925.6|206020.7|205930.7|206020.7|205930.7|206015.6|205925.6|3
1739216990000|2025-02-10 19:49:50|206020.9|205930.9|206016.8|205926.8|206020.9|205930.9|206016.8|205926.8|2
1739217000000|2025-02-10 19:50:00|206020.7|205930.7|206025.7|205935.7|206031.6|205941.6|206020.7|205930.7|10
1739217010000|2025-02-10 19:50:10|206024.4|205934.4|205953.2|205863.2|206024.4|205934.4|205953.2|205863.2|12
1739217020000|2025-02-10 19:50:20|205956.7|205866.7|205963.1|205873.1|205963.1|205873.1|205956.7|205866.7|6
1739217040000|2025-02-10 19:50:40|205965.7|205875.7|205966.7|205876.7|205966.7|205876.7|205965.7|205875.7|2
1739217050000|2025-02-10 19:50:50|205967.3|205877.3|205967.3|205877.3|205967.3|205877.3|205967.3|205877.3|1
1739217060000|2025-02-10 19:51:00|205967.1|205877.1|205967.1|205877.1|205967.1|205877.1|205967.1|205877.1|1
1739217090000|2025-02-10 19:51:30|205967.9|205877.9|205969.9|205879.9|205969.9|205879.9|205967.9|205877.9|3
1739217100000|2025-02-10 19:51:40|205969.1|205879.1|205962.8|205872.8|205969.1|205879.1|205962.8|205872.8|3
1739217110000|2025-02-10 19:51:50|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|205962.5|205872.5|1
1739217120000|2025-02-10 19:52:00|205967.8|205877.8|205969.5|205879.5|205969.5|205879.5|205967.8|205877.8|2
1739217130000|2025-02-10 19:52:10|205970|205880|205963.8|205873.8|205970|205880|205963.8|205873.8|3
1739217140000|2025-02-10 19:52:20|205961.4|205871.4|205955.9|205865.9|205961.4|205871.4|205949.6|205859.6|4
1739217150000|2025-02-10 19:52:30|205953.5|205863.5|205966.7|205876.7|205966.7|205876.7|205950.6|205860.6|4
1739217160000|2025-02-10 19:52:40|205964.6|205874.6|205965.8|205875.8|205970.8|205880.8|205964.6|205874.6|6
1739217170000|2025-02-10 19:52:50|205967|205877|205967|205877|205967|205877|205967|205877|1
1739217180000|2025-02-10 19:53:00|205965.1|205875.1|205965.4|205875.4|205967.4|205877.4|205965.1|205875.1|3
1739217190000|2025-02-10 19:53:10|205970.6|205880.6|205983.7|205933.7|205987.1|205937.1|205970.6|205880.6|8
1739217200000|2025-02-10 19:53:20|205986.1|205936.1|205974.4|205924.4|205993.8|205943.8|205974.4|205924.4|5
1739217210000|2025-02-10 19:53:30|205953.7|205903.7|205959.8|205909.8|205959.8|205909.8|205953.7|205903.7|4
1739217220000|2025-02-10 19:53:40|205951.6|205901.6|205945.7|205895.7|205951.6|205901.6|205945.7|205895.7|4
1739217240000|2025-02-10 19:54:00|205947.5|205897.5|205947.5|205897.5|205947.5|205897.5|205947.5|205897.5|1
1739217250000|2025-02-10 19:54:10|205945.1|205895.1|205955|205905|205964.8|205914.8|205945.1|205895.1|6
1739217260000|2025-02-10 19:54:20|205957.7|205907.7|205957.7|205907.7|205957.7|205907.7|205957.7|205907.7|1
1739217280000|2025-02-10 19:54:40|205953.5|205903.5|205944|205894|205953.5|205903.5|205944|205894|7
1739217290000|2025-02-10 19:54:50|205942.2|205892.2|205951.8|205901.8|205954|205904|205942.2|205892.2|6
1739217300000|2025-02-10 19:55:00|205952|205902|205950.4|205900.4|205952|205902|205947.1|205897.1|4
1739217310000|2025-02-10 19:55:10|205946.1|205896.1|205946.2|205896.2|205946.2|205896.2|205946.1|205896.1|2
1739217320000|2025-02-10 19:55:20|205944.2|205894.2|205944.2|205894.2|205944.2|205894.2|205944.2|205894.2|1
1739217330000|2025-02-10 19:55:30|205946|205896|205948.6|205898.6|205950.5|205900.5|205946|205896|3
1739217340000|2025-02-10 19:55:40|205950.6|205900.6|205953.3|205903.3|205956.5|205906.5|205950.4|205900.4|6
1739217350000|2025-02-10 19:55:50|205956|205906|205953.4|205903.4|205956|205906|205953.4|205903.4|2
1739217360000|2025-02-10 19:56:00|205945.5|205895.5|205938.9|205888.9|205953.5|205903.5|205938.9|205888.9|5
1739217370000|2025-02-10 19:56:10|205941.7|205891.7|205943.1|205893.1|205955.4|205905.4|205941.7|205891.7|5
1739217390000|2025-02-10 19:56:30|205943.7|205893.7|205943.7|205893.7|205943.7|205893.7|205943.7|205893.7|1
1739217400000|2025-02-10 19:56:40|205965.4|205875.4|205965.4|205875.4|205965.4|205875.4|205965.4|205875.4|1
1739217420000|2025-02-10 19:57:00|205961.9|205871.9|205961.9|205871.9|205961.9|205871.9|205961.9|205871.9|1
1739217430000|2025-02-10 19:57:10|205961.2|205871.2|205891.9|205841.9|205961.2|205892.3|205891.9|205841.9|3
1739217440000|2025-02-10 19:57:20|205917|205827|205920.9|205830.9|205920.9|205830.9|205915.8|205825.8|3
1739217450000|2025-02-10 19:57:30|205919.5|205829.5|205917.1|205827.1|205919.5|205829.5|205917.1|205827.1|6
1739217460000|2025-02-10 19:57:40|205918.3|205828.3|206007.6|205917.6|206007.6|205917.6|205918.3|205828.3|11
1739217470000|2025-02-10 19:57:50|206006.6|205916.6|206007.6|205917.6|206007.6|205917.6|206006.6|205916.6|2
1739217480000|2025-02-10 19:58:00|206006.7|205916.7|206000.3|205910.3|206006.7|205916.7|205998.6|205908.6|5
1739217490000|2025-02-10 19:58:10|206003.1|205913.1|206009.9|205919.9|206009.9|205919.9|206003.1|205913.1|2
1739217510000|2025-02-10 19:58:30|206010.3|205920.3|206010.5|205920.5|206010.5|205920.5|206010.3|205920.3|2
1739217520000|2025-02-10 19:58:40|206012.3|205922.3|206012.3|205922.3|206016|205926|206010.8|205920.8|4
1739217530000|2025-02-10 19:58:50|206015|205925|206013.4|205923.4|206015.2|205925.2|206012.3|205922.3|8
1739217540000|2025-02-10 19:59:00|206014.5|205924.5|206030.6|205980.6|206036.7|205980.6|206004.2|205924.5|11
1739217550000|2025-02-10 19:59:10|206031.2|205981.2|206047.4|205997.4|206047.4|205997.4|206030|205980|10
1739217560000|2025-02-10 19:59:20|206047.8|205997.8|206031.1|205981.1|206047.8|205997.8|206031.1|205981.1|10
1739217570000|2025-02-10 19:59:30|206033.2|205983.2|205993.3|205943.3|206037.2|205987.2|205993.3|205943.3|8
1739217580000|2025-02-10 19:59:40|205995.1|205945.1|206012.9|205922.9|206020.4|205947.9|205995.1|205919.3|16
1739217590000|2025-02-10 19:59:50|206011|205921|206011|205921|206011|205921|206011|205921|1
1739217600000|2025-02-10 20:00:00|206009.3|205919.3|205995.6|205945.6|206009.3|205955.5|205975.7|205905.9|12
1739217610000|2025-02-10 20:00:10|205997.9|205947.9|205981.8|205931.8|205997.9|205947.9|205981.8|205931.8|4
1739217620000|2025-02-10 20:00:20|205979.4|205929.4|205992.8|205942.8|205995.7|205945.7|205974.1|205924.1|6
1739217630000|2025-02-10 20:00:30|205995.4|205945.4|205981.4|205931.4|205995.4|205945.4|205981.4|205931.4|7
1739217640000|2025-02-10 20:00:40|205983.4|205933.4|205984.1|205934.1|205987.5|205937.5|205983.4|205933.4|4
1739217650000|2025-02-10 20:00:50|205983.2|205933.2|205960.4|205910.4|205983.2|205933.2|205953.5|205903.5|7
1739217660000|2025-02-10 20:01:00|205953.3|205903.3|205958.7|205908.7|205958.7|205908.7|205953.3|205903.3|3
1739217670000|2025-02-10 20:01:10|205958.5|205908.5|205958.5|205908.5|205958.5|205908.5|205958.5|205908.5|1
1739217680000|2025-02-10 20:01:20|205956.1|205906.1|205982.7|205932.7|205982.7|205932.7|205956.1|205906.1|6
1739217690000|2025-02-10 20:01:30|205983.3|205933.3|205985.8|205935.8|205985.8|205935.8|205982.6|205932.6|4
1739217700000|2025-02-10 20:01:40|205983.8|205933.8|206010.5|205960.5|206018.5|205968.5|205983.8|205933.8|11
1739217710000|2025-02-10 20:01:50|206010.1|205960.1|206015.4|205965.4|206019.6|205969.6|206007.8|205957.8|9
1739217720000|2025-02-10 20:02:00|206009.8|205959.8|206016.7|205966.7|206020.1|205970.1|206007.1|205957.1|8
1739217730000|2025-02-10 20:02:10|206023.9|205973.9|206044.4|205994.4|206044.4|205994.4|206021.4|205971.4|3
1739217740000|2025-02-10 20:02:20|206040.9|205990.9|206041.5|205991.5|206041.5|205991.5|206034.2|205984.2|5
1739217770000|2025-02-10 20:02:50|206057.6|205967.6|206057.6|205967.6|206057.6|205967.6|206057.6|205967.6|1
1739217780000|2025-02-10 20:03:00|206065.4|205975.4|206068.6|205978.6|206072.5|205982.5|206065.4|205975.4|4
1739217790000|2025-02-10 20:03:10|206070.7|205980.7|206032.3|205982.3|206070.7|205988.7|206030.2|205978.5|9
1739217800000|2025-02-10 20:03:20|206033.7|205983.7|206033.7|205983.7|206033.7|205983.7|206033.7|205983.7|1
1739217810000|2025-02-10 20:03:30|206036.1|205986.1|206043.5|205993.5|206043.7|205993.7|206036.1|205986.1|5
1739217820000|2025-02-10 20:03:40|206042.7|205992.7|206040.3|205990.3|206042.7|205992.7|206040.3|205990.3|2
1739217830000|2025-02-10 20:03:50|206042.3|205992.3|206074.2|206024.2|206076|206026|206040.2|205990.2|17
1739217840000|2025-02-10 20:04:00|206076.2|206026.2|206043.5|205993.5|206076.2|206026.2|206043.5|205993.5|10
1739217850000|2025-02-10 20:04:10|206045.9|205995.9|206058.4|206008.4|206058.4|206008.4|206042.4|205992.4|12
1739217860000|2025-02-10 20:04:20|206058|206008|206048.7|205998.7|206058|206008|206043.4|205993.4|6
1739217870000|2025-02-10 20:04:30|206050.5|206000.5|206053.6|206003.6|206059.8|206009.8|206050.5|206000.5|7
1739217880000|2025-02-10 20:04:40|206053.1|206003.1|206076.3|206026.3|206096.5|206046.5|206053.1|206003.1|10
1739217890000|2025-02-10 20:04:50|206072.7|206022.7|206072.7|206022.7|206074.8|206024.8|206072.7|206022.7|3
1739217900000|2025-02-10 20:05:00|206074.5|206024.5|206074.5|206024.5|206074.5|206024.5|206074.5|206024.5|1
1739217910000|2025-02-10 20:05:10|206067.7|206017.7|206090|206000|206114.9|206024.9|206067.7|206000|9
1739217930000|2025-02-10 20:05:30|206088.3|205998.3|206090|206000|206090|206000|206088.3|205998.3|2
1739217940000|2025-02-10 20:05:40|206088.3|205998.3|206100.7|206010.7|206100.7|206010.7|206088.3|205998.3|6
1739217960000|2025-02-10 20:06:00|206102.6|206012.6|206115.7|206025.7|206115.7|206025.7|206102.6|206012.6|3
1739217970000|2025-02-10 20:06:10|206113.7|206023.7|206113.7|206023.7|206113.7|206023.7|206113.7|206023.7|1
1739218000000|2025-02-10 20:06:40|206118|206028|206118|206028|206118|206028|206118|206028|1
1739218010000|2025-02-10 20:06:50|206115.8|206025.8|206129.4|206039.4|206129.4|206039.4|206115.8|206025.8|2
1739218020000|2025-02-10 20:07:00|206127|206037|206132.6|206042.6|206132.6|206042.6|206113.5|206023.5|8
1739218030000|2025-02-10 20:07:10|206130.9|206040.9|206121.3|206031.3|206130.9|206040.9|206118.9|206028.9|4
1739218050000|2025-02-10 20:07:30|206119|206029|206098.9|206008.9|206125.1|206035.1|206096.5|206006.5|5
1739218060000|2025-02-10 20:07:40|206097|206007|206091.7|206001.7|206097|206007|206091.7|206001.7|3
1739218090000|2025-02-10 20:08:10|206093.9|206003.9|206094.8|206004.8|206098.7|206008.7|206093.9|206003.9|4
1739218100000|2025-02-10 20:08:20|206092.9|206002.9|206094.7|206004.7|206094.7|206004.7|206092.9|206002.9|2
1739218120000|2025-02-10 20:08:40|206096.7|206006.7|206101.1|206011.1|206101.1|206011.1|206096.7|206006.7|4
1739218130000|2025-02-10 20:08:50|206098.5|206008.5|206098.4|206008.4|206101|206011|206096.7|206006.7|5
1739218140000|2025-02-10 20:09:00|206100.2|206010.2|206094|206004|206100.2|206010.2|206094|206004|3
1739218150000|2025-02-10 20:09:10|206092.1|206002.1|206094.5|206004.5|206094.5|206004.5|206092.1|206002.1|2
1739218170000|2025-02-10 20:09:30|206097.8|206007.8|206139.8|206049.8|206141.9|206051.9|206097.8|206007.8|7
1739218180000|2025-02-10 20:09:40|206137.6|206047.6|206135.4|206045.4|206139.2|206049.2|206134.4|206044.4|15
1739218190000|2025-02-10 20:09:50|206139.3|206049.3|206133.1|206043.1|206139.3|206049.3|206133.1|206043.1|4
1739218200000|2025-02-10 20:10:00|206136.9|206046.9|206136.6|206046.6|206139.9|206049.9|206134.5|206044.5|19
1739218210000|2025-02-10 20:10:10|206134.7|206044.7|206136.6|206046.6|206138.8|206048.8|206134|206044|13
1739218220000|2025-02-10 20:10:20|206138.5|206048.5|206135.1|206045.1|206138.5|206048.5|206134.5|206044.5|9
1739218230000|2025-02-10 20:10:30|206136.8|206046.8|206136.8|206046.8|206136.8|206046.8|206136.8|206046.8|1
1739218240000|2025-02-10 20:10:40|206139|206049|206139.7|206049.7|206141.8|206051.8|206139|206049|3
1739218260000|2025-02-10 20:11:00|206142|206052|206152.7|206062.7|206158.5|206068.5|206142|206052|5
1739218280000|2025-02-10 20:11:20|206154.3|206064.3|206134.9|206044.9|206154.3|206064.3|206134.9|206044.9|4
1739218300000|2025-02-10 20:11:40|206142.4|206052.4|206142.4|206052.4|206142.4|206052.4|206142.4|206052.4|1
1739218310000|2025-02-10 20:11:50|206144.1|206054.1|206147.7|206057.7|206151.9|206061.9|206142.9|206052.9|8
1739218320000|2025-02-10 20:12:00|206145.1|206055.1|206109.5|206059.5|206145.1|206059.5|206109.5|206037.2|5
1739218330000|2025-02-10 20:12:10|206114.6|206064.6|206132|206042|206134.4|206064.6|206114.6|206039.4|14
1739218340000|2025-02-10 20:12:20|206114.4|206064.4|206114.4|206064.4|206114.4|206064.4|206114.4|206064.4|1
1739218350000|2025-02-10 20:12:30|206108.7|206058.7|206140.6|206050.6|206140.6|206058.7|206108.7|206050.6|2
1739218380000|2025-02-10 20:13:00|206142.4|206052.4|206144.4|206054.4|206148.4|206058.4|206142.4|206052.4|12
1739218390000|2025-02-10 20:13:10|206147.2|206057.2|206147.5|206057.5|206148.9|206058.9|206144.9|206054.9|6
1739218400000|2025-02-10 20:13:20|206145.8|206055.8|206138.1|206048.1|206145.8|206055.8|206138.1|206048.1|3
1739218410000|2025-02-10 20:13:30|206140.1|206050.1|206140.9|206050.9|206144.7|206054.7|206140.1|206050.1|3
1739218420000|2025-02-10 20:13:40|206145|206055|206181|206091|206183|206093|206145|206055|3
1739218440000|2025-02-10 20:14:00|206187.7|206097.7|206172.1|206082.1|206187.7|206109.8|206156.8|206066.8|7
1739218450000|2025-02-10 20:14:10|206174.4|206084.4|206172|206082|206174.4|206084.4|206172|206082|2
1739218460000|2025-02-10 20:14:20|206175|206085|206176.7|206086.7|206179.1|206089.1|206157.3|206067.3|9
1739218470000|2025-02-10 20:14:30|206174.1|206084.1|206157.7|206107.7|206174.1|206108.6|206153.3|206080.8|10
1739218480000|2025-02-10 20:14:40|206155|206105|206157.5|206107.5|206157.8|206107.8|206153.5|206103.5|8
1739218490000|2025-02-10 20:14:50|206155.1|206105.1|206154.9|206104.9|206158.9|206108.9|206151|206101|10
1739218500000|2025-02-10 20:15:00|206157.3|206107.3|206159.6|206109.6|206159.6|206109.6|206157.3|206107.3|2
1739218510000|2025-02-10 20:15:10|206157.5|206107.5|206151.9|206101.9|206157.5|206107.5|206151.9|206101.9|7
1739218520000|2025-02-10 20:15:20|206154.7|206104.7|206152.5|206102.5|206156.7|206106.7|206152.5|206102.5|4
1739218530000|2025-02-10 20:15:30|206155|206105|206153.1|206103.1|206155|206105|206153.1|206103.1|2
1739218540000|2025-02-10 20:15:40|206155.2|206105.2|206153.3|206103.3|206155.2|206105.2|206153.3|206103.3|2
1739218550000|2025-02-10 20:15:50|206160.5|206110.5|206164.3|206114.3|206164.3|206114.3|206160.5|206110.5|2
1739218580000|2025-02-10 20:16:20|206180|206090|206224.8|206134.8|206228.5|206147.4|206180|206090|7
1739218590000|2025-02-10 20:16:30|206221.4|206131.4|206203.8|206153.8|206223.8|206155.4|206203.8|206131.4|4
1739218600000|2025-02-10 20:16:40|206205.8|206155.8|206204.1|206154.1|206209.2|206159.2|206204.1|206154.1|5
1739218610000|2025-02-10 20:16:50|206206.2|206156.2|206203.1|206153.1|206208.1|206158.1|206203.1|206153.1|8
1739218620000|2025-02-10 20:17:00|206204.8|206154.8|206203|206153|206204.8|206154.8|206203|206153|2
1739218660000|2025-02-10 20:17:40|206220|206130|206220|206130|206220|206130|206220|206130|1
1739218670000|2025-02-10 20:17:50|206220.8|206130.8|206219.1|206129.1|206220.8|206130.8|206219.1|206129.1|2
1739218680000|2025-02-10 20:18:00|206221|206131|206226|206136|206226|206136|206221|206131|2
1739218690000|2025-02-10 20:18:10|206223.6|206133.6|206223.6|206133.6|206223.6|206133.6|206223.6|206133.6|1
1739218720000|2025-02-10 20:18:40|206221.6|206131.6|206223.4|206133.4|206226.3|206136.3|206221.6|206131.6|3
1739218740000|2025-02-10 20:19:00|206231.5|206141.5|206245.1|206195.1|206247.4|206197.4|206206.7|206141.5|8
1739218750000|2025-02-10 20:19:10|206250.7|206200.7|206243.8|206193.8|206250.7|206200.7|206243.8|206193.8|2
1739218760000|2025-02-10 20:19:20|206246.9|206196.9|206245.1|206195.1|206251.3|206201.3|206244|206194|12
1739218770000|2025-02-10 20:19:30|206241.9|206191.9|206264.1|206174.1|206264.1|206192.5|206234|206172.4|6
1739218780000|2025-02-10 20:19:40|206262.4|206172.4|206262.4|206172.4|206262.4|206172.4|206262.4|206172.4|1
1739218790000|2025-02-10 20:19:50|206262.6|206172.6|206260.7|206170.7|206262.6|206172.6|206260.7|206170.7|2
1739218820000|2025-02-10 20:20:20|206262.2|206172.2|206262.2|206172.2|206262.2|206172.2|206262.2|206172.2|1
1739218830000|2025-02-10 20:20:30|206263.9|206173.9|206272.2|206182.2|206272.2|206182.2|206263.9|206173.9|4
1739218840000|2025-02-10 20:20:40|206271.8|206181.8|206271.8|206181.8|206271.8|206181.8|206271.8|206181.8|1
1739218850000|2025-02-10 20:20:50|206272|206182|206272|206182|206272|206182|206272|206182|1
1739218860000|2025-02-10 20:21:00|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|1
1739218870000|2025-02-10 20:21:10|206269.8|206179.8|206261.6|206171.6|206269.8|206179.8|206254.6|206164.6|6
1739218880000|2025-02-10 20:21:20|206259.6|206169.6|206256.2|206166.2|206259.6|206169.6|206232.5|206142.5|9
1739218890000|2025-02-10 20:21:30|206257.2|206167.2|206229.2|206139.2|206257.5|206167.5|206227.1|206137.1|8
1739218900000|2025-02-10 20:21:40|206228.6|206138.6|206228.6|206138.6|206228.6|206138.6|206228.6|206138.6|1
1739218910000|2025-02-10 20:21:50|206228.3|206138.3|206222.9|206132.9|206228.3|206138.3|206222.9|206132.9|2
1739218920000|2025-02-10 20:22:00|206224.3|206134.3|206223.9|206133.9|206224.3|206134.3|206223.9|206133.9|4
1739218930000|2025-02-10 20:22:10|206224.3|206134.3|206226.5|206136.5|206226.5|206136.5|206224.3|206134.3|2
1739218940000|2025-02-10 20:22:20|206224.2|206134.2|206226.4|206136.4|206226.4|206136.4|206224.2|206134.2|2
1739218950000|2025-02-10 20:22:30|206226.9|206136.9|206235.8|206145.8|206235.8|206145.8|206226.9|206136.9|3
1739218960000|2025-02-10 20:22:40|206236.2|206146.2|206236.2|206146.2|206236.2|206146.2|206236.2|206146.2|1
1739218970000|2025-02-10 20:22:50|206235.7|206145.7|206242.7|206152.7|206251.4|206161.4|206235.7|206145.7|8
1739218980000|2025-02-10 20:23:00|206244.4|206154.4|206243.3|206153.3|206245.1|206155.1|206243.3|206153.3|3
1739219000000|2025-02-10 20:23:20|206242.5|206152.5|206239.5|206149.5|206242.5|206152.5|206239.5|206149.5|2
1739219020000|2025-02-10 20:23:40|206238.8|206148.8|206236.1|206146.1|206238.8|206148.8|206235.8|206145.8|4
1739219030000|2025-02-10 20:23:50|206237.3|206147.3|206225.6|206135.6|206237.3|206147.3|206225.6|206135.6|7
1739219040000|2025-02-10 20:24:00|206228.7|206138.7|206237.3|206147.3|206237.3|206147.3|206228.7|206138.7|6
1739219050000|2025-02-10 20:24:10|206237.4|206147.4|206237.4|206147.4|206237.4|206147.4|206237.4|206147.4|1
1739219060000|2025-02-10 20:24:20|206234.1|206144.1|206221.5|206131.5|206234.1|206144.1|206192.7|206102.7|7
1739219070000|2025-02-10 20:24:30|206221.3|206131.3|206221.3|206131.3|206221.3|206131.3|206221.3|206131.3|1
1739219080000|2025-02-10 20:24:40|206217.9|206127.9|206208.8|206118.8|206217.9|206127.9|206208.8|206118.8|2
1739219100000|2025-02-10 20:25:00|206214.7|206124.7|206214.7|206124.7|206214.7|206124.7|206213|206123|3
1739219110000|2025-02-10 20:25:10|206213|206123|206211.8|206121.8|206214.7|206124.7|206211.8|206121.8|6
1739219120000|2025-02-10 20:25:20|206213.5|206123.5|206213.5|206123.5|206213.5|206123.5|206213.5|206123.5|1
1739219130000|2025-02-10 20:25:30|206211.7|206121.7|206211.7|206121.7|206211.7|206121.7|206211.7|206121.7|1
1739219140000|2025-02-10 20:25:40|206212.5|206122.5|206211.4|206121.4|206212.5|206122.5|206211.4|206121.4|3
1739219150000|2025-02-10 20:25:50|206212.1|206122.1|206211.4|206121.4|206212.1|206122.1|206211.4|206121.4|2
1739219160000|2025-02-10 20:26:00|206212.1|206122.1|206212.1|206122.1|206212.1|206122.1|206212.1|206122.1|1
1739219170000|2025-02-10 20:26:10|206211.4|206121.4|206219.8|206129.8|206219.8|206129.8|206211.4|206121.4|4
1739219190000|2025-02-10 20:26:30|206220.1|206130.1|206220.1|206130.1|206220.1|206130.1|206220.1|206130.1|1
1739219200000|2025-02-10 20:26:40|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|1
1739219220000|2025-02-10 20:27:00|206220|206130|206220|206130|206220|206130|206220|206130|1
1739219230000|2025-02-10 20:27:10|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|206220.7|206130.7|1
1739219240000|2025-02-10 20:27:20|206219.9|206129.9|206238.9|206148.9|206239.7|206149.7|206219.9|206129.9|4
1739219250000|2025-02-10 20:27:30|206240|206150|206243.8|206153.8|206243.9|206153.9|206240|206150|4
1739219260000|2025-02-10 20:27:40|206242.9|206152.9|206242.9|206152.9|206242.9|206152.9|206242.9|206152.9|1
1739219290000|2025-02-10 20:28:10|206220|206170|206225.5|206135.5|206231.4|206170.8|206220|206131.2|10
1739219300000|2025-02-10 20:28:20|206228.3|206138.3|206225.9|206135.9|206228.9|206138.9|206218.4|206128.4|6
1739219310000|2025-02-10 20:28:30|206225.8|206135.8|206225.8|206135.8|206225.8|206135.8|206225.8|206135.8|1
1739219320000|2025-02-10 20:28:40|206226.5|206136.5|206210.5|206160.5|206241|206169.7|206210.5|206136.5|5
1739219340000|2025-02-10 20:29:00|206210.9|206160.9|206210.9|206160.9|206210.9|206160.9|206210.9|206160.9|1
1739219360000|2025-02-10 20:29:20|206212.6|206162.6|206210.9|206160.9|206212.6|206162.6|206210.9|206160.9|2
1739219370000|2025-02-10 20:29:30|206209.9|206159.9|206210.2|206160.2|206230.3|206160.4|206209.9|206135.8|7
1739219380000|2025-02-10 20:29:40|206210.5|206160.5|206210|206160|206210.5|206160.5|206210|206160|2
1739219400000|2025-02-10 20:30:00|206205.7|206155.7|206205.7|206155.7|206205.7|206155.7|206205.7|206155.7|1
1739219410000|2025-02-10 20:30:10|206225|206135|206225|206135|206225|206135|206225|206135|1
1739219420000|2025-02-10 20:30:20|206210|206160|206211.5|206161.5|206232.4|206161.5|206210|206142.4|4
1739219430000|2025-02-10 20:30:30|206209.9|206159.9|206211.3|206161.3|206219.3|206169.3|206209.9|206159.9|6
1739219440000|2025-02-10 20:30:40|206209.8|206159.8|206209.6|206159.6|206215.1|206165.1|206205.7|206155.7|4
1739219450000|2025-02-10 20:30:50|206207.8|206157.8|206207.8|206157.8|206207.8|206157.8|206207.8|206157.8|1
1739219460000|2025-02-10 20:31:00|206212.3|206162.3|206208.3|206158.3|206212.3|206162.3|206208.3|206158.3|2
1739219470000|2025-02-10 20:31:10|206213.6|206163.6|206207.8|206157.8|206213.6|206163.6|206207.8|206157.8|2
1739219480000|2025-02-10 20:31:20|206205.7|206155.7|206205.7|206155.7|206205.7|206155.7|206205.7|206155.7|1
1739219490000|2025-02-10 20:31:30|206209.8|206159.8|206214.9|206164.9|206214.9|206164.9|206209.8|206159.8|2
1739219500000|2025-02-10 20:31:40|206213.2|206163.2|206220.9|206170.9|206222.7|206172.7|206213.2|206163.2|4
1739219510000|2025-02-10 20:31:50|206219.9|206169.9|206220.2|206170.2|206223.1|206173.1|206219.9|206169.9|4
1739219520000|2025-02-10 20:32:00|206222.6|206172.6|206216.5|206166.5|206222.6|206172.6|206213.9|206163.9|5
1739219530000|2025-02-10 20:32:10|206220.2|206170.2|206218.1|206168.1|206220.2|206170.2|206218.1|206168.1|2
1739219540000|2025-02-10 20:32:20|206216.7|206166.7|206216.7|206166.7|206216.7|206166.7|206216.7|206166.7|1
1739219550000|2025-02-10 20:32:30|206218.2|206168.2|206218.2|206168.2|206218.2|206168.2|206218.2|206168.2|1
1739219560000|2025-02-10 20:32:40|206221.9|206171.9|206211.6|206161.6|206221.9|206171.9|206211.6|206161.6|7
1739219590000|2025-02-10 20:33:10|206210|206160|206210|206160|206210|206160|206210|206160|1
1739219600000|2025-02-10 20:33:20|206216.1|206166.1|206211|206161|206216.1|206166.1|206211|206161|4
1739219620000|2025-02-10 20:33:40|206215|206165|206212.5|206162.5|206215|206165|206212.5|206162.5|2
1739219640000|2025-02-10 20:34:00|206216.9|206166.9|206216.8|206166.8|206223.4|206173.4|206216.8|206166.8|5
1739219650000|2025-02-10 20:34:10|206215.1|206165.1|206215.1|206165.1|206215.1|206165.1|206215.1|206165.1|1
1739219660000|2025-02-10 20:34:20|206193.6|206143.6|206193.6|206143.6|206201.3|206151.3|206190.6|206140.6|6
1739219670000|2025-02-10 20:34:30|206197.4|206147.4|206195.4|206145.4|206199.7|206149.7|206193.9|206143.9|12
1739219680000|2025-02-10 20:34:40|206195.1|206145.1|206195.1|206145.1|206195.1|206145.1|206195.1|206145.1|1
1739219690000|2025-02-10 20:34:50|206197.3|206147.3|206197.3|206147.3|206197.3|206147.3|206197.3|206147.3|1
1739219700000|2025-02-10 20:35:00|206197.5|206147.5|206218.4|206168.4|206223|206173|206197.5|206147.5|7
1739219720000|2025-02-10 20:35:20|206224.6|206174.6|206217.6|206167.6|206224.6|206174.6|206217.6|206167.6|2
1739219740000|2025-02-10 20:35:40|206221.5|206171.5|206217.9|206167.9|206221.5|206171.5|206217.9|206167.9|2
1739219790000|2025-02-10 20:36:30|206246.8|206156.8|206218|206168|206246.8|206168|206218|206156.8|2
1739219800000|2025-02-10 20:36:40|206216.5|206166.5|206210.8|206160.8|206216.5|206166.5|206210.8|206160.8|3
1739219810000|2025-02-10 20:36:50|206213.2|206163.2|206218.4|206168.4|206226|206176|206213.2|206163.2|10
1739219820000|2025-02-10 20:37:00|206222|206172|206217.8|206167.8|206222|206172|206217.8|206167.8|4
1739219830000|2025-02-10 20:37:10|206221.7|206171.7|206246.4|206196.4|206250.8|206200.8|206221.7|206171.7|3
1739219840000|2025-02-10 20:37:20|206248.8|206198.8|206249.3|206199.3|206249.3|206199.3|206248.8|206198.8|3
1739219850000|2025-02-10 20:37:30|206243|206193|206221.1|206171.1|206243|206193|206221.1|206171.1|2
1739219870000|2025-02-10 20:37:50|206226.9|206176.9|206235.9|206185.9|206235.9|206185.9|206226.9|206176.9|2
1739219880000|2025-02-10 20:38:00|206239.5|206189.5|206218.1|206168.1|206245.9|206195.9|206214.9|206164.9|7
1739219900000|2025-02-10 20:38:20|206216.1|206166.1|206212.3|206162.3|206216.1|206166.1|206212.3|206162.3|2
1739219910000|2025-02-10 20:38:30|206209.7|206159.7|206211|206161|206215.9|206165.9|206209.7|206159.7|3
1739219920000|2025-02-10 20:38:40|206208.4|206158.4|206206.7|206156.7|206208.4|206158.4|206206.7|206156.7|2
1739219930000|2025-02-10 20:38:50|206211|206161|206207.1|206157.1|206211|206161|206204.7|206154.7|7
1739219970000|2025-02-10 20:39:30|206225|206135|206225|206135|206225|206135|206225|206135|1
1739219980000|2025-02-10 20:39:40|206202.6|206152.6|206200.4|206150.4|206204.5|206154.5|206199.2|206149.2|5
1739219990000|2025-02-10 20:39:50|206204.5|206154.5|206204.7|206154.7|206204.7|206154.7|206198|206148|8
1739220000000|2025-02-10 20:40:00|206208.5|206158.5|206204.9|206154.9|206208.5|206158.5|206198.4|206148.4|6
1739220020000|2025-02-10 20:40:20|206211.6|206161.6|206207|206157|206211.6|206161.6|206207|206157|2
1739220030000|2025-02-10 20:40:30|206201.9|206151.9|206204.4|206154.4|206204.4|206154.4|206197.6|206147.6|4
1739220040000|2025-02-10 20:40:40|206200.1|206150.1|206196.4|206146.4|206200.1|206150.1|206196.4|206146.4|3
1739220050000|2025-02-10 20:40:50|206196.8|206146.8|206196.4|206146.4|206196.8|206146.8|206196.4|206146.4|2
1739220060000|2025-02-10 20:41:00|206199.5|206149.5|206204.1|206154.1|206204.1|206154.1|206199.5|206149.5|3
1739220070000|2025-02-10 20:41:10|206199.9|206149.9|206199.9|206149.9|206199.9|206149.9|206199.9|206149.9|1
1739220080000|2025-02-10 20:41:20|206197.3|206147.3|206197.3|206147.3|206197.3|206147.3|206197.3|206147.3|1
1739220090000|2025-02-10 20:41:30|206197|206147|206197|206147|206197|206147|206197|206147|1
1739220110000|2025-02-10 20:41:50|206198.2|206148.2|206198|206148|206198.2|206148.2|206198|206148|2
1739220120000|2025-02-10 20:42:00|206216|206126|206218.6|206168.6|206218.6|206168.6|206215.5|206125.5|4
1739220150000|2025-02-10 20:42:30|206217.2|206167.2|206205.8|206155.8|206217.2|206167.2|206202.6|206152.6|4
1739220160000|2025-02-10 20:42:40|206208.8|206158.8|206206.3|206156.3|206208.8|206158.8|206206.3|206156.3|2
1739220170000|2025-02-10 20:42:50|206203.9|206153.9|206204.4|206154.4|206204.4|206154.4|206196.7|206146.7|5
1739220180000|2025-02-10 20:43:00|206200.3|206150.3|206204.4|206154.4|206204.4|206154.4|206200.3|206150.3|2
1739220190000|2025-02-10 20:43:10|206215.4|206165.4|206214.8|206164.8|206219.6|206169.6|206214.8|206164.8|3
1739220200000|2025-02-10 20:43:20|206219.6|206169.6|206214.3|206164.3|206219.6|206169.6|206213.1|206163.1|5
1739220210000|2025-02-10 20:43:30|206216.8|206166.8|206213.8|206163.8|206216.8|206166.8|206212.7|206162.7|6
1739220220000|2025-02-10 20:43:40|206220.3|206170.3|206218|206168|206220.3|206170.3|206214.7|206164.7|6
1739220240000|2025-02-10 20:44:00|206219|206169|206217|206167|206219|206169|206217|206167|2
1739220250000|2025-02-10 20:44:10|206218.3|206168.3|206218.3|206168.3|206218.3|206168.3|206218.3|206168.3|1
1739220260000|2025-02-10 20:44:20|206216.7|206166.7|206193.3|206143.3|206216.7|206166.7|206193.3|206143.3|3
1739220280000|2025-02-10 20:44:40|206189.6|206139.6|206184.7|206134.7|206189.6|206139.6|206184.7|206134.7|3
1739220290000|2025-02-10 20:44:50|206195.9|206145.9|206196.8|206146.8|206200.4|206150.4|206194.3|206144.3|6
1739220300000|2025-02-10 20:45:00|206193.2|206143.2|206196.8|206146.8|206196.8|206146.8|206193.2|206143.2|4
1739220310000|2025-02-10 20:45:10|206193.2|206143.2|206196.8|206146.8|206196.8|206146.8|206193.2|206143.2|6
1739220320000|2025-02-10 20:45:20|206193.6|206143.6|206196.8|206146.8|206196.8|206146.8|206193.2|206143.2|6
1739220330000|2025-02-10 20:45:30|206199.2|206149.2|206197.9|206147.9|206211.8|206154.1|206197.9|206121.8|4
1739220340000|2025-02-10 20:45:40|206195.6|206145.6|206189.1|206139.1|206195.6|206145.6|206186.2|206136.2|5
1739220350000|2025-02-10 20:45:50|206189.4|206139.4|206189.4|206139.4|206189.4|206139.4|206189.4|206139.4|1
1739220360000|2025-02-10 20:46:00|206196.2|206146.2|206195.6|206145.6|206196.2|206146.2|206195.6|206145.6|2
1739220390000|2025-02-10 20:46:30|206198.5|206148.5|206198.5|206148.5|206198.5|206148.5|206198.5|206148.5|1
1739220410000|2025-02-10 20:46:50|206195.9|206145.9|206195.9|206145.9|206195.9|206145.9|206195.9|206145.9|1
1739220440000|2025-02-10 20:47:20|206198.6|206148.6|206198.6|206148.6|206198.6|206148.6|206198.6|206148.6|1
1739220450000|2025-02-10 20:47:30|206191.7|206141.7|206156.9|206106.9|206191.7|206141.7|206155.2|206105.2|8
1739220470000|2025-02-10 20:47:50|206160.6|206110.6|206183.9|206133.9|206183.9|206133.9|206160.6|206110.6|5
1739220510000|2025-02-10 20:48:30|206205|206115|206219.8|206129.8|206219.8|206129.8|206203.4|206113.4|4
1739220520000|2025-02-10 20:48:40|206213.5|206123.5|206170.4|206120.4|206213.5|206123.5|206170.4|206120.4|2
1739220530000|2025-02-10 20:48:50|206172.3|206122.3|206170.1|206120.1|206172.3|206122.3|206170.1|206120.1|2
1739220540000|2025-02-10 20:49:00|206166.8|206116.8|206150.2|206100.2|206166.8|206116.8|206150.2|206100.2|2
1739220550000|2025-02-10 20:49:10|206147.9|206097.9|206148.3|206098.3|206150.1|206100.1|206144|206094|4
1739220580000|2025-02-10 20:49:40|206151.7|206101.7|206148.6|206098.6|206151.7|206101.7|206148.6|206098.6|2
1739220600000|2025-02-10 20:50:00|206146.5|206096.5|206145.7|206095.7|206147.4|206097.4|206142.8|206092.8|7
1739220610000|2025-02-10 20:50:10|206150.2|206100.2|206147.7|206097.7|206150.2|206100.2|206146.5|206096.5|4
1739220630000|2025-02-10 20:50:30|206153.4|206103.4|206150.1|206100.1|206153.4|206103.4|206150.1|206100.1|2
1739220650000|2025-02-10 20:50:50|206147.7|206097.7|206140|206090|206147.7|206097.7|206140|206090|4
1739220660000|2025-02-10 20:51:00|206137.7|206087.7|206114.5|206064.5|206138.2|206088.2|206110.2|206060.2|8
1739220670000|2025-02-10 20:51:10|206111.7|206061.7|206112.6|206062.6|206112.6|206062.6|206111.7|206061.7|2
1739220700000|2025-02-10 20:51:40|206132.8|206042.8|206132.8|206042.8|206132.8|206042.8|206132.8|206042.8|1
1739220720000|2025-02-10 20:52:00|206131.9|206041.9|206131.9|206041.9|206131.9|206041.9|206131.9|206041.9|1
1739220730000|2025-02-10 20:52:10|206131.3|206041.3|206131.3|206041.3|206131.3|206041.3|206131.3|206041.3|1
1739220740000|2025-02-10 20:52:20|206131.4|206041.4|206131.4|206041.4|206131.4|206041.4|206131.4|206041.4|1
1739220750000|2025-02-10 20:52:30|206131.3|206041.3|206131.3|206041.3|206131.3|206041.3|206131.3|206041.3|1
1739220760000|2025-02-10 20:52:40|206128.5|206038.5|206124.5|206034.5|206128.5|206038.5|206124.5|206034.5|3
1739220770000|2025-02-10 20:52:50|206123.7|206033.7|206067.7|206017.7|206123.7|206050.8|206065.6|206015.6|5
1739220790000|2025-02-10 20:53:10|206067.8|206017.8|206069.5|206019.5|206069.5|206019.5|206067.8|206017.8|2
1739220800000|2025-02-10 20:53:20|206067.4|206017.4|206067.4|206017.4|206067.4|206017.4|206067.4|206017.4|1
1739220810000|2025-02-10 20:53:30|206065.4|206015.4|206057.4|206007.4|206065.4|206015.4|206057.4|206007.4|3
1739220820000|2025-02-10 20:53:40|206056.5|206006.5|206066|206016|206066|206016|206056.5|206006.5|7
1739220830000|2025-02-10 20:53:50|206063.9|206013.9|206063.9|206013.9|206063.9|206013.9|206063.9|206013.9|1
1739220840000|2025-02-10 20:54:00|206066|206016|206064|206014|206066|206016|206064|206014|2
1739220850000|2025-02-10 20:54:10|206065.8|206015.8|206063.8|206013.8|206065.8|206015.8|206063.8|206013.8|2
1739220860000|2025-02-10 20:54:20|206066|206016|206064.1|206014.1|206066|206016|206064.1|206014.1|2
1739220890000|2025-02-10 20:54:50|206086.7|205996.7|206086.7|205996.7|206086.7|205996.7|206086.7|205996.7|1
1739220900000|2025-02-10 20:55:00|206086.2|205996.2|206086.3|205996.3|206088.2|205998.2|206086.2|205996.2|3
1739220910000|2025-02-10 20:55:10|206086.1|205996.1|206086.1|205996.1|206086.1|205996.1|206086.1|205996.1|1
1739220920000|2025-02-10 20:55:20|206085.2|205995.2|206085.2|205995.2|206085.2|205995.2|206085.2|205995.2|1
1739220930000|2025-02-10 20:55:30|206082.9|205992.9|206082.9|205992.9|206082.9|205992.9|206082.9|205992.9|1
1739220940000|2025-02-10 20:55:40|206082.4|205992.4|206082.4|205992.4|206082.4|205992.4|206082.4|205992.4|1
1739220960000|2025-02-10 20:56:00|206083.9|205993.9|206075.6|206025.6|206085.8|206025.6|206071.1|205993.9|6
1739220970000|2025-02-10 20:56:10|206069.9|206019.9|206066.6|206016.6|206073.4|206023.4|206066|206016|8
1739220980000|2025-02-10 20:56:20|206067.1|206017.1|206067.1|206017.1|206067.1|206017.1|206067.1|206017.1|1
1739220990000|2025-02-10 20:56:30|206069|206019|206065.6|206015.6|206069|206019|206065.6|206015.6|3
1739221000000|2025-02-10 20:56:40|206067.4|206017.4|206067.2|206017.2|206067.4|206017.4|206067.2|206017.2|2
1739221010000|2025-02-10 20:56:50|206069.5|206019.5|206070.8|206020.8|206070.8|206020.8|206066.4|206016.4|5
1739221020000|2025-02-10 20:57:00|206104.6|206054.6|206109.1|206059.1|206109.1|206059.1|206104.6|206054.6|2
1739221030000|2025-02-10 20:57:10|206111.2|206061.2|206112|206062|206112|206062|206111.2|206061.2|2
1739221040000|2025-02-10 20:57:20|206110|206060|206110|206060|206110|206060|206110|206060|1
1739221050000|2025-02-10 20:57:30|206109.3|206059.3|206104.1|206054.1|206109.3|206059.3|206101.8|206051.8|5
1739221070000|2025-02-10 20:57:50|206101.8|206051.8|206099.2|206049.2|206101.8|206051.8|206096.7|206046.7|4
1739221080000|2025-02-10 20:58:00|206097.6|206047.6|206097.6|206047.6|206097.6|206047.6|206097.6|206047.6|1
1739221100000|2025-02-10 20:58:20|206099.4|206049.4|206099.4|206049.4|206099.4|206049.4|206099.4|206049.4|1
1739221110000|2025-02-10 20:58:30|206101.4|206051.4|206101.4|206051.4|206101.4|206051.4|206101.4|206051.4|1
1739221120000|2025-02-10 20:58:40|206099.2|206049.2|206099.2|206049.2|206099.2|206049.2|206099.2|206049.2|1
1739221140000|2025-02-10 20:59:00|206096.2|206046.2|206101.9|206051.9|206104.5|206054.5|206096.2|206046.2|5
1739221170000|2025-02-10 20:59:30|206104.5|206054.5|206101.2|206051.2|206104.5|206054.5|206101.2|206051.2|2
1739221190000|2025-02-10 20:59:50|206104.5|206054.5|206101.1|206051.1|206104.5|206054.5|206101.1|206051.1|2
1739221200000|2025-02-10 21:00:00|206090.5|206040.5|206097.1|206047.1|206097.1|206047.1|206089.6|206039.6|5
1739221210000|2025-02-10 21:00:10|206099.5|206049.5|206151.1|206101.1|206151.1|206101.1|206099.5|206049.5|2
1739221220000|2025-02-10 21:00:20|206149.8|206099.8|206149.7|206099.7|206157.6|206107.6|206147.1|206097.1|9
1739221230000|2025-02-10 21:00:30|206150.2|206100.2|206154.3|206104.3|206154.3|206104.3|206147|206097|6
1739221240000|2025-02-10 21:00:40|206153.9|206103.9|206156.1|206106.1|206160.2|206110.2|206153.9|206103.9|3
1739221250000|2025-02-10 21:00:50|206153.9|206103.9|206153.4|206103.4|206153.9|206103.9|206153.4|206103.4|2
1739221260000|2025-02-10 21:01:00|206151.4|206101.4|206145.9|206095.9|206151.4|206101.4|206145.9|206095.9|3
1739221270000|2025-02-10 21:01:10|206145.5|206095.5|206146.5|206096.5|206152|206102|206145.5|206095.5|4
1739221280000|2025-02-10 21:01:20|206147.7|206097.7|206147.4|206097.4|206147.7|206097.7|206147.4|206097.4|2
1739221290000|2025-02-10 21:01:30|206146.4|206096.4|206146.4|206096.4|206147.5|206097.5|206145.3|206095.3|7
1739221300000|2025-02-10 21:01:40|206145.2|206095.2|206147|206097|206147.7|206097.7|206145.2|206095.2|9
1739221310000|2025-02-10 21:01:50|206145.6|206095.6|206147.3|206097.3|206147.7|206097.7|206145.6|206095.6|9
1739221330000|2025-02-10 21:02:10|206152.8|206102.8|206184.1|206094.1|206206.1|206156.1|206152.8|206087|12
1739221340000|2025-02-10 21:02:20|206183.8|206093.8|206183.8|206093.8|206183.8|206093.8|206183.8|206093.8|1
1739221360000|2025-02-10 21:02:40|206177.7|206087.7|206177.7|206087.7|206177.7|206087.7|206177.7|206087.7|1
1739221380000|2025-02-10 21:03:00|206177.8|206087.8|206190.2|206100.2|206211.5|206121.5|206177.8|206087.8|11
1739221390000|2025-02-10 21:03:10|206188.7|206098.7|206195.7|206105.7|206195.7|206105.7|206181.2|206091.2|5
1739221400000|2025-02-10 21:03:20|206199.5|206109.5|206199.5|206109.5|206199.5|206109.5|206199.5|206109.5|1
1739221420000|2025-02-10 21:03:40|206199.2|206109.2|206199.2|206109.2|206199.2|206109.2|206199.2|206109.2|1
1739221440000|2025-02-10 21:04:00|206195.8|206105.8|206187.4|206097.4|206195.8|206105.8|206181.4|206091.4|4
1739221460000|2025-02-10 21:04:20|206187|206097|206178.1|206088.1|206187|206097|206174.9|206084.9|3
1739221490000|2025-02-10 21:04:50|206176.4|206086.4|206180|206090|206180|206090|206176.4|206086.4|2
1739221510000|2025-02-10 21:05:10|206186.1|206096.1|206186.8|206096.8|206186.8|206096.8|206186.1|206096.1|2
1739221520000|2025-02-10 21:05:20|206187.6|206097.6|206186.7|206096.7|206187.6|206097.6|206186.7|206096.7|2
1739221530000|2025-02-10 21:05:30|206172.3|206082.3|206177.4|206087.4|206177.4|206087.4|206172.3|206082.3|2
1739221540000|2025-02-10 21:05:40|206178|206088|206167.3|206077.3|206178|206089.1|206133.8|206077.3|5
1739221550000|2025-02-10 21:05:50|206166.5|206076.5|206189.7|206099.7|206191.5|206101.5|206166.4|206076.4|8
1739221560000|2025-02-10 21:06:00|206184.4|206094.4|206172.3|206082.3|206184.4|206094.4|206172.3|206082.3|3
1739221570000|2025-02-10 21:06:10|206172|206082|206172|206082|206172|206082|206172|206082|1
1739221590000|2025-02-10 21:06:30|206172.3|206082.3|206172.3|206082.3|206172.3|206082.3|206172.3|206082.3|1
1739221610000|2025-02-10 21:06:50|206170.9|206080.9|206170.9|206080.9|206170.9|206080.9|206170.9|206080.9|1
1739221650000|2025-02-10 21:07:30|206173.3|206083.3|206171.8|206081.8|206174.9|206084.9|206171.8|206081.8|3
1739221660000|2025-02-10 21:07:40|206171.4|206081.4|206171.4|206081.4|206171.4|206081.4|206171.4|206081.4|1
1739221690000|2025-02-10 21:08:10|206171.9|206081.9|206171.9|206081.9|206171.9|206081.9|206171.9|206081.9|1
1739221700000|2025-02-10 21:08:20|206171.1|206081.1|206171.1|206081.1|206171.1|206081.1|206171.1|206081.1|1
1739221720000|2025-02-10 21:08:40|206170.8|206080.8|206170.8|206080.8|206170.8|206080.8|206170.8|206080.8|1
1739221740000|2025-02-10 21:09:00|206171|206081|206171|206081|206171|206081|206171|206081|1
1739221750000|2025-02-10 21:09:10|206171.5|206081.5|206171.5|206081.5|206171.5|206081.5|206171.5|206081.5|1
1739221760000|2025-02-10 21:09:20|206171.2|206081.2|206170.1|206080.1|206171.2|206081.2|206170.1|206080.1|2
1739221770000|2025-02-10 21:09:30|206170.7|206080.7|206170.7|206080.7|206172.3|206082.3|206170.7|206080.7|3
1739221810000|2025-02-10 21:10:10|206171.1|206081.1|206171.1|206081.1|206171.1|206081.1|206171.1|206081.1|1
1739221830000|2025-02-10 21:10:30|206171.3|206081.3|206171.3|206081.3|206171.3|206081.3|206171.3|206081.3|1
1739221850000|2025-02-10 21:10:50|206171.4|206081.4|206171.4|206081.4|206171.4|206081.4|206171.4|206081.4|1
1739221860000|2025-02-10 21:11:00|206171.5|206081.5|206171.5|206081.5|206171.5|206081.5|206171.5|206081.5|1
1739221880000|2025-02-10 21:11:20|206166.4|206076.4|206150.2|206060.2|206166.4|206076.4|206150.2|206060.2|6
1739221890000|2025-02-10 21:11:30|206142.9|206052.9|206141.3|206051.3|206142.9|206052.9|206135.9|206045.9|5
1739221900000|2025-02-10 21:11:40|206141.7|206051.7|206141.7|206051.7|206141.7|206051.7|206141.7|206051.7|1
1739221910000|2025-02-10 21:11:50|206142.9|206052.9|206141.8|206051.8|206142.9|206052.9|206141.8|206051.8|2
1739221920000|2025-02-10 21:12:00|206139.1|206049.1|206139.1|206049.1|206139.1|206049.1|206139.1|206049.1|1
1739221940000|2025-02-10 21:12:20|206141.9|206051.9|206143.2|206053.2|206143.2|206053.2|206141.9|206051.9|4
1739221960000|2025-02-10 21:12:40|206141.9|206051.9|206141.9|206051.9|206141.9|206051.9|206141.9|206051.9|1
1739221970000|2025-02-10 21:12:50|206136.1|206046.1|206140|206050|206140|206050|206135.6|206045.6|3
1739222000000|2025-02-10 21:13:20|206136.5|206046.5|206136.5|206046.5|206136.5|206046.5|206136.5|206046.5|1
1739222030000|2025-02-10 21:13:50|206141.2|206051.2|206141.2|206051.2|206141.2|206051.2|206141.2|206051.2|1
1739222060000|2025-02-10 21:14:20|206143.4|206053.4|206143.4|206053.4|206143.4|206053.4|206143.4|206053.4|1
1739222090000|2025-02-10 21:14:50|206134|206044|206139.4|206049.4|206139.4|206049.4|206134|206044|2
1739222100000|2025-02-10 21:15:00|206139.2|206049.2|206139.2|206049.2|206139.2|206049.2|206139.2|206049.2|1
1739222120000|2025-02-10 21:15:20|206134.5|206044.5|206134.5|206044.5|206134.5|206044.5|206134.5|206044.5|1
1739222130000|2025-02-10 21:15:30|206142.3|206052.3|206155.6|206065.6|206155.6|206065.6|206142.3|206052.3|2
1739222140000|2025-02-10 21:15:40|206151.5|206061.5|206177.6|206087.6|206177.6|206087.6|206151.5|206061.5|4
1739222160000|2025-02-10 21:16:00|206173.2|206083.2|206177.1|206087.1|206177.1|206087.1|206173.2|206083.2|4
1739222180000|2025-02-10 21:16:20|206177.9|206087.9|206189.9|206099.9|206195.9|206105.9|206177.9|206087.9|4
1739222210000|2025-02-10 21:16:50|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|1
1739222220000|2025-02-10 21:17:00|206186|206096|206194.5|206104.5|206194.5|206104.5|206186|206096|3
1739222230000|2025-02-10 21:17:10|206194.7|206104.7|206194.7|206104.7|206194.7|206104.7|206194.7|206104.7|1
1739222270000|2025-02-10 21:17:50|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|1
1739222290000|2025-02-10 21:18:10|206194.3|206104.3|206194.3|206104.3|206194.3|206104.3|206194.3|206104.3|1
1739222320000|2025-02-10 21:18:40|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|206194.2|206104.2|1
1739222340000|2025-02-10 21:19:00|206189.3|206099.3|206193.3|206103.3|206193.3|206103.3|206189.3|206099.3|3
1739222370000|2025-02-10 21:19:30|206194.6|206104.6|206194.6|206104.6|206194.6|206104.6|206194.6|206104.6|1
1739222390000|2025-02-10 21:19:50|206193.3|206103.3|206192.9|206102.9|206196.3|206106.3|206192.9|206102.9|4
1739222430000|2025-02-10 21:20:30|206195.3|206105.3|206191.1|206101.1|206206|206116|206191.1|206101.1|6
1739222440000|2025-02-10 21:20:40|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|1
1739222450000|2025-02-10 21:20:50|206191.2|206101.2|206184.5|206094.5|206191.2|206101.2|206177.5|206087.5|3
1739222460000|2025-02-10 21:21:00|206184.1|206094.1|206184.1|206094.1|206184.1|206094.1|206184.1|206094.1|1
1739222480000|2025-02-10 21:21:20|206174.2|206084.2|206153.3|206063.3|206174.2|206084.2|206153.3|206063.3|2
1739222490000|2025-02-10 21:21:30|206147.4|206057.4|206146.9|206056.9|206147.4|206057.4|206137.8|206047.8|5
1739222530000|2025-02-10 21:22:10|206141.5|206051.5|206147.7|206057.7|206147.7|206057.7|206141.5|206051.5|2
1739222540000|2025-02-10 21:22:20|206150.4|206060.4|206150.4|206060.4|206150.4|206060.4|206150.4|206060.4|1
1739222550000|2025-02-10 21:22:30|206147.7|206057.7|206147.7|206057.7|206147.7|206057.7|206147.7|206057.7|1
1739222570000|2025-02-10 21:22:50|206142.1|206052.1|206142.1|206052.1|206142.1|206052.1|206142.1|206052.1|1
1739222580000|2025-02-10 21:23:00|206151.8|206061.8|206151.8|206061.8|206151.8|206061.8|206151.8|206061.8|1
1739222620000|2025-02-10 21:23:40|206141.2|206051.2|206144|206054|206144|206054|206141.2|206051.2|4
1739222630000|2025-02-10 21:23:50|206141.9|206051.9|206141.6|206051.6|206144|206054|206136.5|206046.5|6
1739222640000|2025-02-10 21:24:00|206149|206059|206149.5|206059.5|206149.5|206059.5|206149|206059|2
1739222650000|2025-02-10 21:24:10|206147.7|206057.7|206149.8|206059.8|206149.8|206059.8|206147.7|206057.7|5
1739222660000|2025-02-10 21:24:20|206147.2|206057.2|206135|206045|206148.8|206058.8|206135|206045|8
1739222670000|2025-02-10 21:24:30|206141.7|206051.7|206141.7|206051.7|206141.7|206051.7|206141.7|206051.7|1
1739222690000|2025-02-10 21:24:50|206142.4|206052.4|206143.2|206053.2|206143.2|206053.2|206142.4|206052.4|2
1739222700000|2025-02-10 21:25:00|206137.2|206047.2|206137.2|206047.2|206137.2|206047.2|206137.2|206047.2|1
1739222710000|2025-02-10 21:25:10|206137.7|206047.7|206145.7|206055.7|206145.7|206055.7|206137.7|206047.7|2
1739222720000|2025-02-10 21:25:20|206146.2|206056.2|206146.2|206056.2|206146.2|206056.2|206146.2|206056.2|1
1739222730000|2025-02-10 21:25:30|206146.7|206056.7|206146.7|206056.7|206146.7|206056.7|206146.7|206056.7|1
1739222740000|2025-02-10 21:25:40|206149.2|206059.2|206149.2|206059.2|206149.2|206059.2|206149.2|206059.2|1
1739222750000|2025-02-10 21:25:50|206148.2|206058.2|206149.1|206059.1|206149.1|206059.1|206148.2|206058.2|2
1739222760000|2025-02-10 21:26:00|206148.7|206058.7|206148.7|206058.7|206148.7|206058.7|206148.7|206058.7|1
1739222770000|2025-02-10 21:26:10|206139.2|206049.2|206139.2|206049.2|206139.2|206049.2|206139.2|206049.2|1
1739222780000|2025-02-10 21:26:20|206136.9|206046.9|206136.9|206046.9|206136.9|206046.9|206136.9|206046.9|1
1739222790000|2025-02-10 21:26:30|206145.7|206055.7|206186.2|206096.2|206186.2|206096.2|206145.7|206055.7|5
1739222800000|2025-02-10 21:26:40|206186.3|206096.3|206186.3|206096.3|206186.3|206096.3|206186.3|206096.3|1
1739222810000|2025-02-10 21:26:50|206188.7|206098.7|206188.7|206098.7|206188.7|206098.7|206188.7|206098.7|1
1739222820000|2025-02-10 21:27:00|206180.9|206090.9|206177.3|206087.3|206180.9|206090.9|206170.4|206080.4|5
1739222860000|2025-02-10 21:27:40|206155.4|206105.4|206146|206056|206155.4|206105.4|206139.5|206049.5|3
1739222880000|2025-02-10 21:28:00|206148.5|206058.5|206148.5|206058.5|206148.5|206058.5|206148.5|206058.5|1
1739222890000|2025-02-10 21:28:10|206147.7|206057.7|206147.7|206057.7|206147.7|206057.7|206147.7|206057.7|1
1739222900000|2025-02-10 21:28:20|206148.6|206058.6|206159.5|206069.5|206159.5|206069.5|206148.6|206058.6|2
1739222910000|2025-02-10 21:28:30|206159.3|206069.3|206159|206069|206159.3|206069.3|206159|206069|2
1739222940000|2025-02-10 21:29:00|206154.8|206064.8|206156.6|206066.6|206156.6|206066.6|206154.8|206064.8|2
1739222970000|2025-02-10 21:29:30|206150.8|206060.8|206154.3|206064.3|206154.3|206064.3|206150.8|206060.8|2
1739222980000|2025-02-10 21:29:40|206156.7|206066.7|206154.3|206064.3|206156.7|206066.7|206154.3|206064.3|2
1739223000000|2025-02-10 21:30:00|206148.5|206058.5|206151.5|206061.5|206152|206062|206146.7|206056.7|5
1739223020000|2025-02-10 21:30:20|206153.8|206063.8|206151.1|206061.1|206153.8|206063.8|206151.1|206061.1|2
1739223030000|2025-02-10 21:30:30|206150.5|206060.5|206150.5|206060.5|206150.5|206060.5|206150.5|206060.5|1
1739223040000|2025-02-10 21:30:40|206150.8|206060.8|206150.8|206060.8|206150.8|206060.8|206150.8|206060.8|1
1739223060000|2025-02-10 21:31:00|206146.6|206056.6|206153|206063|206153|206063|206146.6|206056.6|2
1739223100000|2025-02-10 21:31:40|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|1
1739223110000|2025-02-10 21:31:50|206153.1|206063.1|206153.1|206063.1|206153.1|206063.1|206153.1|206063.1|1
1739223160000|2025-02-10 21:32:40|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|1
1739223170000|2025-02-10 21:32:50|206152.8|206062.8|206152.8|206062.8|206152.8|206062.8|206152.8|206062.8|1
1739223220000|2025-02-10 21:33:40|206146.6|206056.6|206153.2|206063.2|206153.2|206063.2|206146.6|206056.6|2
1739223260000|2025-02-10 21:34:20|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|206146.6|206056.6|1
1739223280000|2025-02-10 21:34:40|206153.4|206063.4|206153.4|206063.4|206153.4|206063.4|206153.4|206063.4|1
1739223300000|2025-02-10 21:35:00|206154.4|206064.4|206155.2|206065.2|206155.2|206065.2|206154.4|206064.4|2
1739223310000|2025-02-10 21:35:10|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|1
1739223330000|2025-02-10 21:35:30|206156.4|206066.4|206156.4|206066.4|206156.4|206066.4|206156.4|206066.4|1
1739223370000|2025-02-10 21:36:10|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|1
1739223390000|2025-02-10 21:36:30|206155.6|206065.6|206155.6|206065.6|206155.6|206065.6|206155.6|206065.6|1
1739223420000|2025-02-10 21:37:00|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|206152.3|206062.3|1
1739223440000|2025-02-10 21:37:20|206155.6|206065.6|206155.6|206065.6|206155.6|206065.6|206155.6|206065.6|1
1739223470000|2025-02-10 21:37:50|206158.6|206068.6|206190.6|206100.6|206190.6|206100.6|206158.6|206068.6|2
1739223480000|2025-02-10 21:38:00|206191.8|206101.8|206191|206101|206195.2|206105.2|206187|206097|5
1739223530000|2025-02-10 21:38:50|206189.3|206099.3|206191.7|206101.7|206191.7|206101.7|206189.3|206099.3|2
1739223570000|2025-02-10 21:39:30|206185.2|206095.2|206185.2|206095.2|206185.2|206095.2|206185.2|206095.2|1
1739223580000|2025-02-10 21:39:40|206192.6|206102.6|206185.8|206095.8|206192.6|206102.6|206185.8|206095.8|2
1739223590000|2025-02-10 21:39:50|206190.4|206100.4|206187.7|206097.7|206190.4|206100.4|206181.1|206091.1|4
1739223620000|2025-02-10 21:40:20|206179.5|206089.5|206154.4|206064.4|206179.5|206089.5|206152.2|206062.2|5
1739223630000|2025-02-10 21:40:30|206151.8|206061.8|206155.4|206065.4|206155.4|206065.4|206151.8|206061.8|2
1739223640000|2025-02-10 21:40:40|206151.6|206061.6|206156.9|206066.9|206156.9|206066.9|206151.6|206061.6|2
1739223680000|2025-02-10 21:41:20|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|1
1739223700000|2025-02-10 21:41:40|206156.7|206066.7|206156.7|206066.7|206156.7|206066.7|206156.7|206066.7|1
1739223740000|2025-02-10 21:42:20|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|1
1739223750000|2025-02-10 21:42:30|206155.9|206065.9|206155.9|206065.9|206155.9|206065.9|206155.9|206065.9|1
1739223800000|2025-02-10 21:43:20|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|206155.2|206065.2|1
1739223810000|2025-02-10 21:43:30|206156.1|206066.1|206156.1|206066.1|206156.1|206066.1|206156.1|206066.1|1
1739223830000|2025-02-10 21:43:50|206139|206049|206146.6|206056.6|206146.6|206056.6|206139|206049|2
1739223850000|2025-02-10 21:44:10|206138.7|206048.7|206145.1|206055.1|206145.1|206055.1|206138.7|206048.7|2
1739223880000|2025-02-10 21:44:40|206147.2|206057.2|206150.6|206060.6|206150.6|206060.6|206147.2|206057.2|3
1739223900000|2025-02-10 21:45:00|206148.8|206058.8|206148.8|206058.8|206148.8|206058.8|206148.8|206058.8|1
1739223950000|2025-02-10 21:45:50|206143.6|206053.6|206143.6|206053.6|206143.6|206053.6|206143.6|206053.6|1
1739223960000|2025-02-10 21:46:00|206148.8|206058.8|206145.9|206055.9|206148.8|206058.8|206141.3|206051.3|4
1739224000000|2025-02-10 21:46:40|206139.1|206049.1|206139.1|206049.1|206139.1|206049.1|206139.1|206049.1|1
1739224020000|2025-02-10 21:47:00|206145.6|206055.6|206156.2|206066.2|206156.2|206066.2|206145.6|206055.6|2
1739224060000|2025-02-10 21:47:40|206155|206065|206155|206065|206155|206065|206155|206065|1
1739224080000|2025-02-10 21:48:00|206156.3|206066.3|206156.3|206066.3|206156.3|206066.3|206156.3|206066.3|1
1739224110000|2025-02-10 21:48:30|206155|206065|206155|206065|206155|206065|206155|206065|1
1739224130000|2025-02-10 21:48:50|206156.2|206066.2|206156.2|206066.2|206156.2|206066.2|206156.2|206066.2|1
1739224140000|2025-02-10 21:49:00|206160.5|206070.5|206180.6|206090.6|206180.6|206090.6|206160.5|206070.5|3
1739224160000|2025-02-10 21:49:20|206180.8|206090.8|206180.8|206090.8|206180.8|206090.8|206180.8|206090.8|1
1739224180000|2025-02-10 21:49:40|206177.7|206087.7|206177.7|206087.7|206177.7|206087.7|206177.7|206087.7|1
1739224200000|2025-02-10 21:50:00|206184.1|206094.1|206184|206094|206184.1|206094.1|206184|206094|2
1739224230000|2025-02-10 21:50:30|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|206177.6|206087.6|1
1739224250000|2025-02-10 21:50:50|206183.8|206093.8|206183.8|206093.8|206183.8|206093.8|206183.8|206093.8|1
1739224260000|2025-02-10 21:51:00|206182.4|206092.4|206182.4|206092.4|206182.4|206092.4|206182.4|206092.4|1
1739224290000|2025-02-10 21:51:30|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|206178.6|206088.6|1
1739224310000|2025-02-10 21:51:50|206182.8|206092.8|206182.8|206092.8|206182.8|206092.8|206182.8|206092.8|1
1739224320000|2025-02-10 21:52:00|206180.3|206090.3|206184.5|206094.5|206184.5|206094.5|206180.3|206090.3|2
1739224350000|2025-02-10 21:52:30|206178|206088|206178|206088|206178|206088|206178|206088|1
1739224380000|2025-02-10 21:53:00|206177.7|206087.7|206182.8|206092.8|206182.8|206092.8|206177.7|206087.7|2
1739224390000|2025-02-10 21:53:10|206179.1|206089.1|206179.1|206089.1|206179.1|206089.1|206179.1|206089.1|1
1739224420000|2025-02-10 21:53:40|206182.9|206092.9|206192|206102|206192|206102|206182.9|206092.9|2
1739224450000|2025-02-10 21:54:10|206194.8|206104.8|206193.6|206103.6|206194.8|206104.8|206192.8|206102.8|3
1739224460000|2025-02-10 21:54:20|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|1
1739224470000|2025-02-10 21:54:30|206191.6|206101.6|206190.6|206100.6|206191.6|206101.6|206190.6|206100.6|2
1739224490000|2025-02-10 21:54:50|206180.3|206090.3|206180.3|206090.3|206180.3|206090.3|206180.3|206090.3|1
1739224500000|2025-02-10 21:55:00|206185.2|206095.2|206191.6|206101.6|206191.6|206101.6|206185.2|206095.2|3
1739224530000|2025-02-10 21:55:30|206181.9|206091.9|206189.9|206099.9|206189.9|206099.9|206181.9|206091.9|2
1739224570000|2025-02-10 21:56:10|206195|206105|206195|206105|206195|206105|206195|206105|1
1739224580000|2025-02-10 21:56:20|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|206193.5|206103.5|1
1739224590000|2025-02-10 21:56:30|206192.8|206102.8|206193.5|206103.5|206193.5|206103.5|206192.8|206102.8|2
1739224620000|2025-02-10 21:57:00|206191.7|206101.7|206231.1|206068.9|206231.1|206101.7|206191.7|206068.9|2
1739224650000|2025-02-10 21:57:30|206195|206105|206195|206105|206195|206105|206195|206105|1
1739224690000|2025-02-10 21:58:10|206231.1|206068.9|206231.1|206068.9|206231.1|206068.9|206231.1|206068.9|1
1739224710000|2025-02-10 21:58:30|206195|206105|206195|206105|206195|206105|206195|206105|1
1739224740000|2025-02-10 21:59:00|206236.1|206068.9|206232.7|206067.3|206236.1|206068.9|206232.7|206067.3|2
1739224770000|2025-02-10 21:59:30|206233.5|206066.4|206230.3|205935.4|206237.3|206066.4|206225|205915|9
1739224780000|2025-02-10 21:59:40|206231.1|205933.8|206231.1|205933.8|206231.1|205933.8|206231.1|205933.8|1
1739224790000|2025-02-10 21:59:50|206231|205933.9|206178.1|205868.1|206231|205945.6|206178.1|205868.1|11
1739224800000|2025-02-10 22:00:00|206179.5|205869.5|206179.5|205869.5|206179.5|205869.5|206179.5|205869.5|1
1739224830000|2025-02-10 22:00:30|206178.1|205868.1|206178.1|205868.1|206178.1|205868.1|206178.1|205868.1|1
1739224860000|2025-02-10 22:01:00|206179.5|205869.5|206178.6|205868.6|206179.5|205869.5|206178.6|205868.6|2
1739224890000|2025-02-10 22:01:30|206177.8|205867.8|206226.7|205916.7|206226.7|205916.7|206177.8|205867.8|2
1739224940000|2025-02-10 22:02:20|206263.4|205953.4|206253.2|205943.2|206263.4|205953.4|206253.2|205943.2|2
1739225110000|2025-02-10 22:05:10|206254|205944|206254|205944|206254|205944|206254|205944|1
1739225220000|2025-02-10 22:07:00|206253.6|205943.6|206253.6|205943.6|206253.6|205943.6|206253.6|205943.6|1
1739225330000|2025-02-10 22:08:50|206254.2|205944.2|206254.2|205944.2|206254.2|205944.2|206254.2|205944.2|1
1739225380000|2025-02-10 22:09:40|206262.4|205952.4|206262.4|205952.4|206262.4|205952.4|206262.4|205952.4|1
1739225440000|2025-02-10 22:10:40|206254.3|205944.3|206254.3|205944.3|206254.3|205944.3|206254.3|205944.3|1
1739225490000|2025-02-10 22:11:30|206262.7|205952.7|206262.7|205952.7|206262.7|205952.7|206262.7|205952.7|1
1739225550000|2025-02-10 22:12:30|206254.4|205944.4|206254.4|205944.4|206254.4|205944.4|206254.4|205944.4|1
1739225600000|2025-02-10 22:13:20|206262.1|205952.1|206262.1|205952.1|206262.1|205952.1|206262.1|205952.1|1
1739225660000|2025-02-10 22:14:20|206250.7|205940.7|206250.7|205940.7|206250.7|205940.7|206250.7|205940.7|1
1739225770000|2025-02-10 22:16:10|206254.2|205944.2|206254.2|205944.2|206254.2|205944.2|206254.2|205944.2|1
1739225820000|2025-02-10 22:17:00|206249.4|205939.4|206249.4|205939.4|206249.4|205939.4|206249.4|205939.4|1
1739225880000|2025-02-10 22:18:00|206254.5|205944.5|206254.5|205944.5|206254.5|205944.5|206254.5|205944.5|1
1739225930000|2025-02-10 22:18:50|206251.7|205941.7|206251.7|205941.7|206251.7|205941.7|206251.7|205941.7|1
1739226150000|2025-02-10 22:22:30|206251|205941|206251|205941|206251|205941|206251|205941|1
1739226210000|2025-02-10 22:23:30|206251.7|205941.7|206251.7|205941.7|206251.7|205941.7|206251.7|205941.7|1
1739226320000|2025-02-10 22:25:20|206251|205941|206251|205941|206251|205941|206251|205941|1
1739226430000|2025-02-10 22:27:10|206250.7|205940.7|206250.7|205940.7|206250.7|205940.7|206250.7|205940.7|1
1739226480000|2025-02-10 22:28:00|206259|205949|206259|205949|206259|205949|206259|205949|1
1739226760000|2025-02-10 22:32:40|206253.9|205943.9|206253.9|205943.9|206253.9|205943.9|206253.9|205943.9|1
1739226800000|2025-02-10 22:33:20|206240.9|205930.9|206240.9|205930.9|206240.9|205930.9|206240.9|205930.9|1
1739226810000|2025-02-10 22:33:30|206232.1|205922.1|206232.1|205922.1|206232.1|205922.1|206232.1|205922.1|1
1739226870000|2025-02-10 22:34:30|206222.2|205912.2|206222.2|205912.2|206222.2|205912.2|206222.2|205912.2|1
1739226920000|2025-02-10 22:35:20|206216.3|205906.3|206216.3|205906.3|206216.3|205906.3|206216.3|205906.3|1
1739227090000|2025-02-10 22:38:10|206234.4|205924.4|206234.4|205924.4|206234.4|205924.4|206234.4|205924.4|1
1739227120000|2025-02-10 22:38:40|206241.7|205931.7|206241.7|205931.7|206241.7|205931.7|206241.7|205931.7|1
1739227140000|2025-02-10 22:39:00|206260|205950|206260|205950|206260|205950|206260|205950|1
1739227180000|2025-02-10 22:39:40|206241.8|205931.8|206241.8|205931.8|206241.8|205931.8|206241.8|205931.8|1
1739227240000|2025-02-10 22:40:40|206261.4|205951.4|206261.4|205951.4|206261.4|205951.4|206261.4|205951.4|1
1739227290000|2025-02-10 22:41:30|206241.4|205931.4|206241.4|205931.4|206241.4|205931.4|206241.4|205931.4|1
1739227350000|2025-02-10 22:42:30|206224.4|205914.4|206224.4|205914.4|206224.4|205914.4|206224.4|205914.4|1
1739227400000|2025-02-10 22:43:20|206243.8|205933.8|206243.8|205933.8|206243.8|205933.8|206243.8|205933.8|1
1739227460000|2025-02-10 22:44:20|206230.6|205920.6|206230.6|205920.6|206230.6|205920.6|206230.6|205920.6|1
1739227510000|2025-02-10 22:45:10|206231.4|205921.4|206231.4|205921.4|206231.4|205921.4|206231.4|205921.4|1
1739227570000|2025-02-10 22:46:10|206235.2|205925.2|206235.2|205925.2|206235.2|205925.2|206235.2|205925.2|1
1739227620000|2025-02-10 22:47:00|206244.2|205934.2|206244.2|205934.2|206244.2|205934.2|206244.2|205934.2|1
1739227640000|2025-02-10 22:47:20|206235.8|205925.8|206235.8|205925.8|206235.8|205925.8|206235.8|205925.8|1
1739227760000|2025-02-10 22:49:20|206233.9|205923.9|206233.9|205923.9|206233.9|205923.9|206233.9|205923.9|1
1739227770000|2025-02-10 22:49:30|206235.8|205925.8|206254.3|205944.3|206254.3|205944.3|206225.5|205915.5|14
1739227780000|2025-02-10 22:49:40|206249|205939|206239.4|205929.4|206258.8|205948.8|206237.3|205927.3|6
1739227790000|2025-02-10 22:49:50|206237.3|205927.3|206235.2|205925.2|206239.4|205929.4|206235.2|205925.2|3
1739227800000|2025-02-10 22:50:00|206237.4|205927.4|206238.9|205928.9|206257|205947|206236.1|205926.1|7
1739227830000|2025-02-10 22:50:30|206237|205927|206238.2|205928.2|206253.8|205943.8|206237|205927|5
1739227840000|2025-02-10 22:50:40|206335.7|206025.7|206299.7|205989.7|206335.8|206025.8|206294.5|205984.5|7
1739227860000|2025-02-10 22:51:00|206294.5|205984.5|206297.3|205987.3|206297.3|205987.3|206294.5|205984.5|2
1739227870000|2025-02-10 22:51:10|206296.5|205986.5|206297.7|205987.7|206318.4|206008.4|206291.6|205981.6|4
1739227890000|2025-02-10 22:51:30|206297|205987|206296.2|205986.2|206300.8|205990.8|206292.1|205982.1|4
1739227900000|2025-02-10 22:51:40|206295.4|205985.4|206297.7|205987.7|206305.9|205995.9|206290.2|205980.2|4
1739227910000|2025-02-10 22:51:50|206297|205987|206287.7|205977.7|206311.3|206001.3|206287.7|205977.7|4
1739227920000|2025-02-10 22:52:00|206280.8|205970.8|206295.7|205985.7|206304.3|205994.3|206280.8|205970.8|3
1739227930000|2025-02-10 22:52:10|206294.9|205984.9|206297.8|205987.8|206305.9|205995.9|206289.6|205979.6|4
1739227950000|2025-02-10 22:52:30|206297.1|205987.1|206297.2|205987.2|206311|206001|206280.4|205970.4|7
1739227960000|2025-02-10 22:52:40|206291.5|205981.5|206296.2|205986.2|206296.2|205986.2|206291.5|205981.5|2
1739227970000|2025-02-10 22:52:50|206295.4|205985.4|206298.1|205988.1|206305.2|205995.2|206290.2|205980.2|4
1739227980000|2025-02-10 22:53:00|206297.4|205987.4|206296.2|205986.2|206307.4|205997.4|206296.2|205986.2|4
1739228010000|2025-02-10 22:53:30|206295.4|205985.4|206297.8|205987.8|206305.9|205995.9|206290.2|205980.2|4
1739228040000|2025-02-10 22:54:00|206297.1|205987.1|206299|205989|206306.4|205996.4|206297.1|205987.1|3
1739228050000|2025-02-10 22:54:10|206293.8|205983.8|206297.8|205987.8|206307.4|205997.4|206293.8|205983.8|3
1739228070000|2025-02-10 22:54:30|206297.1|205987.1|206295.2|205985.2|206297.1|205987.1|206292.3|205982.3|3
1739228100000|2025-02-10 22:55:00|206294.3|205984.3|206289|205979|206304.5|205994.5|206288.9|205978.9|4
1739228120000|2025-02-10 22:55:20|206282.3|205972.3|206295.4|205985.4|206305|205995|206282.3|205972.3|3
1739228130000|2025-02-10 22:55:30|206294.5|205984.5|206296|205986|206305.9|205995.9|206287.5|205977.5|7
1739228140000|2025-02-10 22:55:40|206295.1|205985.1|206296|205986|206296|205986|206289.8|205979.8|3
1739228160000|2025-02-10 22:56:00|206295.1|205985.1|206297|205987|206304.6|205994.6|206289.8|205979.8|4
1739228180000|2025-02-10 22:56:20|206274.9|205964.9|206274.9|205964.9|206274.9|205964.9|206274.9|205964.9|1
1739228190000|2025-02-10 22:56:30|206306.4|205996.4|206276|205966|206306.4|205996.4|206276|205966|2
1739228220000|2025-02-10 22:57:00|206307.2|205997.2|206274.8|205964.8|206307.2|205997.2|206274.8|205964.8|2
1739228230000|2025-02-10 22:57:10|206308.6|205998.6|206295.7|205985.7|206308.6|205998.6|206295.7|205985.7|3
1739228240000|2025-02-10 22:57:20|206294.9|205984.9|206296.7|205986.7|206305.2|205995.2|206289.5|205979.5|4
1739228250000|2025-02-10 22:57:30|206295.9|205985.9|206298.9|205988.9|206307.5|205997.5|206290.1|205980.1|8
1739228260000|2025-02-10 22:57:40|206298.3|205988.3|206289.7|205979.7|206305.8|205995.8|206289.7|205979.7|7
1739228270000|2025-02-10 22:57:50|206283.2|205973.2|206297.1|205987.1|206306|205996|206283.2|205973.2|3
1739228280000|2025-02-10 22:58:00|206296.4|205986.4|206290.4|205980.4|206306.7|205996.7|206290.4|205980.4|4
1739228300000|2025-02-10 22:58:20|206284.1|205974.1|206299.2|205989.2|206305.6|205995.6|206284.1|205974.1|3
1739228310000|2025-02-10 22:58:30|206298.6|205988.6|206298.8|205988.8|206304.6|205994.6|206292.1|205982.1|8
1739228320000|2025-02-10 22:58:40|206298.2|205988.2|206295.4|205985.4|206298.2|205988.2|206293.6|205983.6|3
1739228330000|2025-02-10 22:58:50|206294.6|205984.6|206295.6|205985.6|206295.6|205985.6|206289.2|205979.2|3
1739228340000|2025-02-10 22:59:00|206292.4|205982.4|206294.3|205984.3|206301.5|205991.5|206285.7|205975.7|8
1739228350000|2025-02-10 22:59:10|206288.2|205978.2|206293.9|205983.9|206301.4|205991.4|206288.2|205978.2|3
1739228360000|2025-02-10 22:59:20|206287.7|205977.7|206293.8|205983.8|206301.5|205991.5|206287.7|205977.7|3
1739228370000|2025-02-10 22:59:30|206287.6|205977.6|206290.2|205980.2|206292.3|205982.3|206281.1|205971.1|6
1739228390000|2025-02-10 22:59:50|206267.8|205957.8|206267.8|205957.8|206267.8|205957.8|206267.8|205957.8|1
1739228400000|2025-02-10 23:00:00|206359|206049|206347.5|206037.5|206404.5|206094.5|206347.5|206037.5|17
1739228410000|2025-02-10 23:00:10|206353.7|206043.7|206379.5|206069.5|206379.5|206069.5|206353.7|206043.7|6
1739228440000|2025-02-10 23:00:40|206369.6|206059.6|206369.6|206059.6|206369.6|206059.6|206369.6|206059.6|1
1739228450000|2025-02-10 23:00:50|206379.9|206069.9|206379.9|206069.9|206379.9|206069.9|206379.9|206069.9|1
1739228460000|2025-02-10 23:01:00|206368.8|206058.8|206383.2|206073.2|206383.2|206073.2|206347.9|206037.9|7
1739228500000|2025-02-10 23:01:40|206346.1|206036.1|206346.1|206036.1|206346.1|206036.1|206346.1|206036.1|1
1739228520000|2025-02-10 23:02:00|206373.7|206072.3|206373.7|206073.7|206373.7|206073.7|206373.7|206072.3|2
1739228530000|2025-02-10 23:02:10|206385.5|206085.4|206370.8|206060.8|206385.5|206085.4|206370.8|206060.8|2
1739228560000|2025-02-10 23:02:40|206371.5|206061.5|206359.3|206049.3|206371.5|206065|206339|206029|6
1739228570000|2025-02-10 23:02:50|206362.8|206052.8|206362.8|206052.8|206362.8|206052.8|206362.8|206052.8|1
1739228600000|2025-02-10 23:03:20|206346.8|206036.8|206353.8|206043.8|206353.8|206043.8|206346.8|206036.8|2
1739228620000|2025-02-10 23:03:40|206361.9|206051.9|206361.9|206051.9|206361.9|206051.9|206361.9|206051.9|1
1739228650000|2025-02-10 23:04:10|206362|206068|206362|206068|206362|206068|206362|206068|1
1739228660000|2025-02-10 23:04:20|206352.9|206042.9|206341.6|206031.6|206352.9|206042.9|206341.6|206031.6|2
1739228700000|2025-02-10 23:05:00|206351.2|206041.2|206351.2|206041.2|206351.2|206041.2|206351.2|206041.2|1
1739228710000|2025-02-10 23:05:10|206341.9|206031.9|206341.9|206031.9|206341.9|206031.9|206341.9|206031.9|1
1739228740000|2025-02-10 23:05:40|206360.6|206050.6|206353.8|206043.8|206366.4|206056.4|206327.3|206017.3|6
1739228750000|2025-02-10 23:05:50|206355.7|206045.7|206358.5|206069.8|206367|206069.8|206355.7|206045.7|5
1739228770000|2025-02-10 23:06:10|206369.7|206059.7|206369.7|206059.7|206369.7|206059.7|206369.7|206059.7|1
1739228780000|2025-02-10 23:06:20|206370|206060|206370|206060|206370|206060|206370|206060|1
1739228790000|2025-02-10 23:06:30|206370.5|206060.5|206370.5|206060.5|206370.5|206060.5|206370.5|206060.5|1
1739228800000|2025-02-10 23:06:40|206370|206060|206370|206060|206370|206060|206370|206060|1
1739228810000|2025-02-10 23:06:50|206355.7|206074.3|206355.7|206074.3|206355.7|206074.3|206355.7|206074.3|1
1739228840000|2025-02-10 23:07:20|206345|206085|206345|206085|206345|206085|206345|206085|1
1739228850000|2025-02-10 23:07:30|206369.8|206059.8|206369.8|206059.8|206369.8|206059.8|206369.8|206059.8|1
1739228860000|2025-02-10 23:07:40|206370|206060|206370|206060|206370|206060|206370|206060|1
1739228890000|2025-02-10 23:08:10|206261.5|206171.5|206261.4|206171.4|206261.5|206171.5|206261.4|206171.4|2
1739228930000|2025-02-10 23:08:50|206371.1|206061.1|206371.1|206061.1|206371.1|206061.1|206371.1|206061.1|1
1739228940000|2025-02-10 23:09:00|206327|206123.3|206338.4|206144.1|206338.4|206144.1|206327|206123.3|4
1739228950000|2025-02-10 23:09:10|206330.1|206135.7|206339.1|206154.7|206348.1|206154.7|206330.1|206132.1|4
1739228960000|2025-02-10 23:09:20|206331.6|206147.3|206331.6|206147.3|206331.6|206147.3|206331.6|206147.3|1
1739228980000|2025-02-10 23:09:40|206339.1|206154.7|206315.9|206105.9|206339.1|206154.7|206282.4|206046.5|7
1739228990000|2025-02-10 23:09:50|206281.9|206053.9|206312.3|206097.6|206329.2|206124.5|206281.1|206047.5|19
1739229000000|2025-02-10 23:10:00|206322|206116.7|206319.3|206111.9|206333.6|206131.9|206280|206050.8|19
1739229010000|2025-02-10 23:10:10|206318.3|206117.9|206321.6|206113.9|206333|206132.7|206283.7|206050.8|15
1739229020000|2025-02-10 23:10:20|206320.9|206119.9|206313.8|206092.8|206330.9|206129.9|206283.5|206057.5|25
1739229030000|2025-02-10 23:10:30|206321.9|206106.5|206312.3|206112|206327.7|206127.4|206280.7|206050.8|10
1739229040000|2025-02-10 23:10:40|206320.8|206120.5|206332.1|206147.1|206332.1|206147.1|206320.8|206120.5|4
1739229050000|2025-02-10 23:10:50|206322.1|206137.1|206322.1|206137.1|206322.1|206137.1|206322.1|206137.1|1
1739229060000|2025-02-10 23:11:00|206332|206147|206325.6|206140.6|206344.1|206159.1|206325.6|206140.6|3
1739229080000|2025-02-10 23:11:20|206274.7|206184.7|206331.8|206146.8|206331.8|206204.6|206274.7|206138.4|4
1739229090000|2025-02-10 23:11:30|206342.3|206157.3|206283.9|206058.3|206342.3|206157.3|206278.8|206046.1|25
1739229110000|2025-02-10 23:11:50|206273.9|206048.2|206284.5|206058.8|206284.5|206058.8|206273.9|206048.2|2
1739229120000|2025-02-10 23:12:00|206272.8|206047.1|206272.8|206047.1|206272.8|206047.1|206272.8|206047.1|1
1739229130000|2025-02-10 23:12:10|206182.5|206092.5|206182.5|206092.5|206182.5|206092.5|206182.5|206092.5|1
1739229140000|2025-02-10 23:12:20|206199.9|206109.9|206199.9|206109.9|206199.9|206109.9|206199.9|206109.9|1
1739229150000|2025-02-10 23:12:30|206181.1|206091.1|206285.9|206064.9|206285.9|206111.6|206181.1|206064.9|3
1739229170000|2025-02-10 23:12:50|206275.5|206055.1|206275.5|206055.1|206275.5|206055.1|206275.5|206055.1|1
1739229180000|2025-02-10 23:13:00|206290.8|206064.9|206290.8|206064.9|206290.8|206064.9|206290.8|206064.9|1
1739229190000|2025-02-10 23:13:10|206254.5|206092.1|206240.8|206081.8|206254.5|206092.1|206240.8|206081.8|2
1739229200000|2025-02-10 23:13:20|206198.2|206108.2|206198.2|206108.2|206198.2|206108.2|206198.2|206108.2|1
1739229210000|2025-02-10 23:13:30|206240.9|206081.8|206322.6|206115.6|206322.6|206115.6|206240.9|206051.5|9
1739229220000|2025-02-10 23:13:40|206314.9|206124.6|206318.5|206087.1|206332.3|206124.6|206284.1|206034.1|7
1739229240000|2025-02-10 23:14:00|206333.7|206058.7|206376.3|206066.3|206376.3|206066.3|206333.7|206041.2|9
1739229260000|2025-02-10 23:14:20|206381.3|206071.3|206364.5|206119.3|206386.3|206119.3|206364.5|206071.3|3
1739229270000|2025-02-10 23:14:30|206390.8|206080.8|206390.8|206080.8|206390.8|206080.8|206390.8|206080.8|1
1739229290000|2025-02-10 23:14:50|206391.5|206081.5|206391.5|206081.5|206391.5|206081.5|206391.5|206081.5|1
1739229300000|2025-02-10 23:15:00|206416.5|206106.5|206420.5|206110.5|206420.5|206110.5|206416.5|206106.5|2
1739229320000|2025-02-10 23:15:20|206405.3|206095.3|206390.8|206080.8|206405.3|206095.3|206390.8|206080.8|2
1739229330000|2025-02-10 23:15:30|206375.8|206065.8|206320|206052|206375.8|206065.8|206320|206052|2
1739229340000|2025-02-10 23:15:40|206334.2|206066.2|206333.2|206158.1|206337.9|206180.7|206333.2|206066.2|5
1739229350000|2025-02-10 23:15:50|206332.7|206158.6|206332.7|206158.6|206332.7|206158.6|206332.7|206158.6|1
1739229360000|2025-02-10 23:16:00|206332.2|206159.1|206332.2|206159.1|206332.2|206159.1|206332.2|206159.1|1
1739229370000|2025-02-10 23:16:10|206331.7|206159.6|206331.7|206159.6|206331.7|206159.6|206331.7|206159.6|1
1739229380000|2025-02-10 23:16:20|206383.7|206150.3|206382.4|206151.6|206383.7|206151.6|206382.4|206150.3|2
1739229400000|2025-02-10 23:16:40|206381.1|206152.9|206330|206161.4|206381.1|206161.4|206330|206152.9|3
1739229420000|2025-02-10 23:17:00|206329.6|206161.8|206410.5|206217.9|206413.8|206220.7|206329.6|206161.8|7
1739229440000|2025-02-10 23:17:20|206410.3|206218.1|206410.3|206218.1|206410.3|206218.1|206410.3|206218.1|1
1739229460000|2025-02-10 23:17:40|206440.6|206224.6|206371.5|206215.8|206440.6|206224.6|206371.5|206209.4|3
1739229470000|2025-02-10 23:17:50|206371.4|206216|206371.4|206216|206371.4|206216|206371.4|206216|1
1739229480000|2025-02-10 23:18:00|206371.2|206216.2|206371.2|206216.2|206371.2|206216.2|206371.2|206216.2|1
1739229490000|2025-02-10 23:18:10|206371|206216.4|206371|206216.4|206371|206216.4|206371|206216.4|1
1739229500000|2025-02-10 23:18:20|206402.6|206219.6|206293.6|206203.6|206402.6|206219.6|206293.6|206203.6|3
1739229510000|2025-02-10 23:18:30|206293.5|206203.5|206298.6|206208.6|206332|206208.6|206293.5|206180.5|3
1739229540000|2025-02-10 23:19:00|206343.9|206177.1|206280.3|206190.3|206343.9|206190.3|206280.3|206175.5|3
1739229560000|2025-02-10 23:19:20|206291.3|206201.3|206291.3|206201.3|206291.3|206201.3|206291.3|206201.3|1
1739229570000|2025-02-10 23:19:30|206348.4|206189.4|206342.8|206184.5|206348.4|206189.4|206342.8|206184.5|2
1739229590000|2025-02-10 23:19:50|206342.3|206185.1|206280|206190|206344.7|206190|206280|206172.3|5
1739229610000|2025-02-10 23:20:10|206284.3|206194.3|206284.3|206194.3|206284.3|206194.3|206284.3|206194.3|1
1739229620000|2025-02-10 23:20:20|206290|206200|206290.5|206200.5|206293.4|206203.4|206290|206200|4
1739229630000|2025-02-10 23:20:30|206294.7|206204.7|206409.9|206229.8|206409.9|206229.8|206294.7|206204.7|2
1739229640000|2025-02-10 23:20:40|206407.8|206231.2|206407.3|206231|206414.3|206236.8|206407.3|206231|5
1739229650000|2025-02-10 23:20:50|206414.4|206237.2|206414.4|206237.2|206414.4|206237.2|206414.4|206237.2|1
1739229660000|2025-02-10 23:21:00|206436.3|206254.8|206436.1|206248.6|206437|206257.4|206436.1|206248.6|3
1739229670000|2025-02-10 23:21:10|206438.8|206263.6|206386.1|206296.1|206438.8|206296.1|206386.1|206263.6|2
1739229680000|2025-02-10 23:21:20|206383.1|206293.1|206386.9|206296.9|206386.9|206296.9|206383.1|206293.1|2
1739229690000|2025-02-10 23:21:30|206383.3|206293.3|206387|206297|206387|206297|206383.3|206293.3|4
1739229700000|2025-02-10 23:21:40|206385.2|206295.2|206385.9|206295.9|206396.9|206306.9|206385.2|206295.2|8
1739229720000|2025-02-10 23:22:00|206380|206290|206380|206290|206380|206290|206380|206290|1
1739229730000|2025-02-10 23:22:10|206385.6|206295.6|206393.6|206303.6|206397.5|206307.5|206385.6|206295.6|6
1739229740000|2025-02-10 23:22:20|206398|206308|206387.7|206297.7|206398|206308|206385.4|206295.4|6
1739229760000|2025-02-10 23:22:40|206387.8|206297.8|206387.8|206297.8|206387.8|206297.8|206387.8|206297.8|1
1739229770000|2025-02-10 23:22:50|206380|206290|206422.3|206270.9|206422.3|206290|206380|206270.9|2
1739229780000|2025-02-10 23:23:00|206422.2|206271|206422.2|206271|206422.2|206271|206422.2|206271|1
1739229790000|2025-02-10 23:23:10|206420.9|206264.6|206383.9|206293.9|206420.9|206293.9|206383.9|206264.6|2
1739229830000|2025-02-10 23:23:50|206425.8|206273.5|206421.9|206264.2|206425.8|206273.5|206421.9|206264.2|2
1739229840000|2025-02-10 23:24:00|206396.6|206306.6|206422|206271|206422|206309|206394.3|206264.6|6
1739229860000|2025-02-10 23:24:20|206421.9|206271.1|206421.9|206271.1|206421.9|206271.1|206421.9|206271.1|1
1739229870000|2025-02-10 23:24:30|206421.8|206309.8|206401.5|206311.5|206426|206311.5|206399.8|206271.3|4
1739229910000|2025-02-10 23:25:10|206397|206307|206404.5|206314.5|206404.5|206314.5|206397|206307|3
1739229920000|2025-02-10 23:25:20|206415.3|206325.3|206423.2|206333.2|206423.2|206333.2|206415.3|206325.3|3
1739229940000|2025-02-10 23:25:40|206433.8|206343.8|206462.5|206372.5|206462.5|206372.5|206433.8|206343.8|2
1739229950000|2025-02-10 23:25:50|206465.8|206375.8|206473.8|206383.8|206473.8|206383.8|206465.8|206375.8|3
1739229960000|2025-02-10 23:26:00|206475.9|206385.9|206504.3|206353.7|206504.3|206386.3|206474.9|206353.7|5
1739229970000|2025-02-10 23:26:10|206504.4|206351.4|206504.5|206351.4|206504.6|206353.7|206504.4|206351.4|5
1739229980000|2025-02-10 23:26:20|206504.8|206353.7|206504.8|206353.7|206504.8|206353.7|206504.8|206353.7|1
1739229990000|2025-02-10 23:26:30|206529.4|206323.5|206465|206375|206529.4|206375|206465|206323.5|2
1739230010000|2025-02-10 23:26:50|206470|206380|206503.5|206351.6|206503.5|206380|206470|206351.6|2
1739230040000|2025-02-10 23:27:20|206466.5|206376.5|206486.3|206310.3|206486.5|206376.5|206463.6|206310.2|6
1739230050000|2025-02-10 23:27:30|206479.5|206310.5|206470.1|206313.3|206479.5|206315|206465.3|206309.7|6
1739230060000|2025-02-10 23:27:40|206469.9|206311.2|206437.8|206347.8|206470.2|206347.8|206437.8|206311.2|3
1739230070000|2025-02-10 23:27:50|206435|206345|206473.7|206383.7|206473.7|206383.7|206435|206345|2
1739230090000|2025-02-10 23:28:10|206476.2|206386.2|206472.6|206382.6|206482|206392|206472.5|206382.5|8
1739230100000|2025-02-10 23:28:20|206475.1|206385.1|206473|206383|206475.4|206385.4|206472.9|206382.9|6
1739230120000|2025-02-10 23:28:40|206507.1|206354.5|206507.1|206354.5|206507.1|206354.5|206507.1|206354.5|1
1739230130000|2025-02-10 23:28:50|206472.8|206382.8|206465.4|206375.4|206472.8|206382.8|206465|206375|4
1739230140000|2025-02-10 23:29:00|206463.1|206373.1|206476.5|206287|206476.5|206373.1|206463.1|206287|2
1739230190000|2025-02-10 23:29:50|206477.9|206299.1|206477.9|206299.1|206477.9|206299.1|206477.9|206299.1|1
1739230200000|2025-02-10 23:30:00|206476.5|206287|206448.6|206249.5|206476.5|206287|206448.6|206249.5|2
1739230210000|2025-02-10 23:30:10|206457.8|206248.5|206463|206290.1|206463|206290.1|206457.8|206248.5|3
1739230220000|2025-02-10 23:30:20|206464.3|206280.1|206461.4|206282.1|206464.3|206282.1|206461.4|206280.1|2
1739230250000|2025-02-10 23:30:50|206467.8|206279.1|206422.9|206244.7|206469.1|206279.1|206422.9|206244.7|3
1739230260000|2025-02-10 23:31:00|206422.8|206247.1|206417.5|206255.6|206423.1|206255.6|206417.5|206247.1|3
1739230280000|2025-02-10 23:31:20|206418.9|206255.7|206399.2|206309.2|206418.9|206309.2|206399.2|206255.7|3
1739230290000|2025-02-10 23:31:30|206395|206305|206457.8|206295.5|206457.8|206305|206395|206295.5|2
1739230310000|2025-02-10 23:31:50|206458.2|206298.6|206457.9|206295.5|206458.2|206298.6|206457.9|206295.5|2
1739230330000|2025-02-10 23:32:10||206306||206306||206306||206306|1
1739230350000|2025-02-10 23:32:30|206460.8|206295.5|206457.9|206295.5|206460.8|206295.5|206457.9|206295.5|2
1739230370000|2025-02-10 23:32:50|206459.4|206285.2|206452.4|206295.3|206459.4|206297.7|206451.6|206285.2|4
1739230380000|2025-02-10 23:33:00|206452.3|206296|206454.1|206296|206454.1|206296|206452.3|206296|2
1739230390000|2025-02-10 23:33:10|206458.3|206295.8|206458.9|206287.9|206458.9|206295.8|206458.3|206287.9|2
1739230400000|2025-02-10 23:33:20|206455.1|206289.1|206455.1|206289.1|206455.1|206289.1|206455.1|206289.1|1
1739230410000|2025-02-10 23:33:30|206454.3|206302.8|206455.1|206293.4|206455.1|206302.8|206454.3|206293.4|2
1739230420000|2025-02-10 23:33:40|206408.7|206318.7|206437.7|206255.1|206437.7|206318.7|206408.7|206255.1|2
1739230470000|2025-02-10 23:34:30|206429|206265.2|206429|206265.2|206429|206265.2|206429|206265.2|1
1739230480000|2025-02-10 23:34:40|206437.7|206255.1|206437.7|206255.1|206437.7|206255.1|206437.7|206255.1|1
1739230490000|2025-02-10 23:34:50|206430.1|206257.2|206414.3|206248.3|206430.1|206257.2|206414.3|206248.3|2
1739230500000|2025-02-10 23:35:00|206378.5|206288.5|206378.5|206288.5|206378.5|206288.5|206378.5|206288.5|1
1739230520000|2025-02-10 23:35:20|206382.7|206292.7|206382.7|206292.7|206382.7|206292.7|206382.7|206292.7|1
1739230530000|2025-02-10 23:35:30|206413.4|206261.8|206420.2|206261.1|206420.2|206261.8|206413.4|206261.1|2
1739230560000|2025-02-10 23:36:00|206424.6|206274.3|206420.1|206266.1|206424.6|206274.3|206420.1|206266.1|2
1739230570000|2025-02-10 23:36:10|206420||206420||206420||206420||1
1739230580000|2025-02-10 23:36:20|206388.1|206298.1|206388.1|206298.1|206388.1|206298.1|206388.1|206298.1|1
1739230650000|2025-02-10 23:37:30|206393.4|206303.4|206387.7|206297.7|206393.4|206303.4|206387.7|206297.7|2
1739230660000|2025-02-10 23:37:40|206394|206304|206388.3|206298.3|206394|206304|206388.3|206298.3|2
1739230700000|2025-02-10 23:38:20|206394.9|206304.9|206388.9|206298.9|206394.9|206304.9|206388.9|206298.9|2
1739230730000|2025-02-10 23:38:50|206395.6|206305.6|206389.3|206299.3|206395.6|206305.6|206389.3|206299.3|2
1739230830000|2025-02-10 23:40:30|206388.8|206298.8|206388.8|206298.8|206388.8|206298.8|206388.8|206298.8|1
1739230850000|2025-02-10 23:40:50|206397.1|206307.1|206390.1|206300.1|206397.1|206307.1|206390.1|206300.1|2
1739230860000|2025-02-10 23:41:00|206400.4|206310.4|206393.4|206303.4|206400.4|206310.4|206393.4|206303.4|4
1739230870000|2025-02-10 23:41:10|206393.3|206303.3|206393.3|206303.3|206393.3|206303.3|206393.3|206303.3|1
1739230900000|2025-02-10 23:41:40|206396.6|206306.6|206396.6|206306.6|206396.6|206306.6|206396.6|206306.6|1
1739230920000|2025-02-10 23:42:00|206396.7|206306.7|206393.4|206303.4|206396.7|206306.7|206393.4|206303.4|2
1739230930000|2025-02-10 23:42:10|206393.3|206303.3|206412.3|206251.3|206412.3|206311.2|206393.3|206251.3|6
1739230940000|2025-02-10 23:42:20|206377.4|206287.4|206377.4|206287.4|206377.4|206287.4|206377.4|206287.4|1
1739230970000|2025-02-10 23:42:50|206381.1|206291.1|206388.2|206298.2|206388.2|206298.2|206381.1|206291.1|3
1739230990000|2025-02-10 23:43:10|206384.9|206294.9|206411.9|206253|206411.9|206294.9|206384.9|206253|2
1739231010000|2025-02-10 23:43:30|206386.3|206296.3|206386.6|206296.6|206386.6|206296.6|206386.3|206296.3|2
1739231030000|2025-02-10 23:43:50|206411.7|206253.3|206416.1|206253|206416.1|206254.4|206411.7|206253|4
1739231040000|2025-02-10 23:44:00|206375.7|206285.7|206334.1|206244.1|206375.7|206285.7|206334.1|206244.1|2
1739231050000|2025-02-10 23:44:10|206331.3|206241.3|206338.3|206248.3|206338.3|206248.3|206331.3|206241.3|3
1739231060000|2025-02-10 23:44:20|206374.8|206212.3|206374.8|206212.3|206374.8|206212.3|206374.8|206212.3|1
1739231070000|2025-02-10 23:44:30|206375|206213.1|206374.6|206212.3|206375|206213.1|206374.6|206212.3|2
1739231080000|2025-02-10 23:44:40|206348.3|206258.3|206347|206257|206348.3|206258.3|206347|206257|2
1739231100000|2025-02-10 23:45:00|206347.1|206257.1|206347.1|206257.1|206347.1|206257.1|206347.1|206257.1|1
1739231110000|2025-02-10 23:45:10|206341.4|206251.4|206342.1|206252.1|206343|206253|206341.4|206251.4|3
1739231140000|2025-02-10 23:45:40|206348.2|206258.2|206345.8|206255.8|206375.4|206258.2|206345.8|206211.9|4
1739231180000|2025-02-10 23:46:20|206345.9|206255.9|206345.9|206255.9|206346|206256|206345.8|206255.8|5
1739231190000|2025-02-10 23:46:30|206346|206256|206345.9|206255.9|206346|206256|206345.9|206255.9|4
1739231200000|2025-02-10 23:46:40|206346|206256|206345.9|206255.9|206346|206256|206345.9|206255.9|10
1739231210000|2025-02-10 23:46:50|206348.1|206258.1|206347|206257|206348.1|206258.1|206347|206257|2
1739231230000|2025-02-10 23:47:10|206347.1|206257.1|206347|206257|206347.1|206257.1|206347|206257|4
1739231240000|2025-02-10 23:47:20|206347.1|206257.1|206347|206257|206347.1|206257.1|206347|206257|2
1739231250000|2025-02-10 23:47:30|206347.1|206257.1|206347|206257|206347.1|206257.1|206347|206257|4
1739231260000|2025-02-10 23:47:40|206348.6|206258.6|206374.6|206213.6|206374.6|206258.6|206348.3|206213.6|3
1739231280000|2025-02-10 23:48:00|206342.2|206252.2|206348.3|206258.3|206374.6|206258.4|206342.2|206213.6|7
1739231290000|2025-02-10 23:48:10|206349.8|206259.8|206349.8|206259.8|206349.8|206259.8|206349.8|206259.8|1
1739231300000|2025-02-10 23:48:20|206348.6|206258.6|206348.7|206258.7|206348.7|206258.7|206348.6|206258.6|2
1739231320000|2025-02-10 23:48:40|206374.7|206213.9|206374.7|206213.9|206374.7|206213.9|206374.7|206213.9|1
1739231340000|2025-02-10 23:49:00|206374.6||206374.6||206374.6||206374.6||1
1739231350000|2025-02-10 23:49:10|206350.1|206260.1|206349.1|206259.1|206350.1|206260.1|206349.1|206259.1|2
1739231360000|2025-02-10 23:49:20|206350.4|206260.4|206349.1|206259.1|206350.4|206260.4|206349.1|206259.1|2
1739231370000|2025-02-10 23:49:30|206392.3|206230.2|206412.5|206249|206412.5|206268.8|206358.8|206230.2|4
1739231410000|2025-02-10 23:50:10|206385.4|206295.4|206385.4|206295.4|206385.4|206295.4|206385.4|206295.4|1
1739231420000|2025-02-10 23:50:20|206388.1|206298.1|206390.9|206300.9|206390.9|206300.9|206388.1|206298.1|2
1739231430000|2025-02-10 23:50:30|206415.6|206260.2|206415.6|206260.2|206415.6|206260.2|206415.6|206260.2|1
1739231450000|2025-02-10 23:50:50|206412.7|206259.9|206412.7|206259.9|206412.7|206259.9|206412.7|206259.9|1
1739231460000|2025-02-10 23:51:00|206380.6|206290.6|206387.8|206297.8|206387.8|206297.8|206380.6|206290.6|2
1739231470000|2025-02-10 23:51:10|206379.8|206289.8|206388.1|206298.1|206388.1|206298.1|206379.8|206289.8|2
1739231490000|2025-02-10 23:51:30|206379.3|206289.3|206392.6|206218.9|206393.6|206289.3|206379.3|206218.9|3
1739231520000|2025-02-10 23:52:00|206382.9|206230.9|206333.3|206243.3|206382.9|206251.7|206329.1|206230.9|5
1739231550000|2025-02-10 23:52:30|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|1
1739231560000|2025-02-10 23:52:40|206346.1|206256.1|206346.1|206256.1|206346.1|206256.1|206346.1|206256.1|1
1739231580000|2025-02-10 23:53:00|206374.5|206211.5|206374.5|206211.5|206374.5|206211.5|206374.5|206211.5|1
1739231590000|2025-02-10 23:53:10|206375|206214|206374.5|206213.1|206375|206214|206374.5|206213.1|2
1739231620000|2025-02-10 23:53:40|206347.7|206257.7|206347.7|206257.7|206347.7|206257.7|206347.7|206257.7|1
1739231720000|2025-02-10 23:55:20|206350.3|206260.3|206349.2|206259.2|206350.3|206260.3|206349.2|206259.2|2
1739231750000|2025-02-10 23:55:50|206350.5|206260.5|206350.5|206260.5|206350.5|206260.5|206350.5|206260.5|1
1739231760000|2025-02-10 23:56:00|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|1
1739231770000|2025-02-10 23:56:10|206350.9|206260.9|206349.4|206259.4|206350.9|206260.9|206349.4|206259.4|2
1739231800000|2025-02-10 23:56:40|206350.8|206260.8|206349.6|206259.6|206350.8|206260.8|206349.6|206259.6|2
1739231840000|2025-02-10 23:57:20|206339|206249|206339|206249|206339|206249|206339|206249|1
1739231850000|2025-02-10 23:57:30|206343.4|206253.4|206343.5|206253.5|206350.7|206260.7|206343.4|206253.4|3
1739231890000|2025-02-10 23:58:10|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|1
1739231910000|2025-02-10 23:58:30|206342.1|206252.1|206341.1|206251.1|206343.7|206253.7|206341.1|206251.1|3
1739231930000|2025-02-10 23:58:50|206341|206251|206341|206251|206341|206251|206341|206251|1
1739231940000|2025-02-10 23:59:00|206346.6|206256.6|206344.2|206254.2|206346.9|206256.9|206344.2|206254.2|4
1739231950000|2025-02-10 23:59:10|206346.8|206256.8|206349.2|206259.2|206349.2|206259.2|206346.8|206256.8|2
1739231960000|2025-02-10 23:59:20|206339.2|206249.2|206339.2|206249.2|206339.2|206249.2|206339.2|206249.2|1
1739231970000|2025-02-10 23:59:30|206339.4|206249.4|206339.4|206249.4|206339.4|206249.4|206339.4|206249.4|1
1739232000000|2025-02-11 00:00:00|206349.2|206259.2|206340.8|206250.8|206349.2|206259.2|206340.8|206250.8|6
1739232010000|2025-02-11 00:00:10|206342.3|206252.3|206342.3|206252.3|206342.3|206252.3|206342.3|206252.3|1
1739232030000|2025-02-11 00:00:30|206340.9|206250.9|206315.5|206225.5|206340.9|206250.9|206314.6|206224.6|6
1739232040000|2025-02-11 00:00:40|206314.8|206224.8|206314.8|206224.8|206314.8|206224.8|206314.8|206224.8|1
1739232070000|2025-02-11 00:01:10|206318.9|206228.9|206334.9|206244.9|206334.9|206244.9|206318.9|206228.9|3
1739232080000|2025-02-11 00:01:20|206335.2|206245.2|206349.8|206259.8|206349.8|206259.8|206335.2|206245.2|3
1739232110000|2025-02-11 00:01:50|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|1
1739232120000|2025-02-11 00:02:00|206353.4|206263.4|206353.4|206263.4|206353.4|206263.4|206353.4|206263.4|1
1739232140000|2025-02-11 00:02:20|206352.2|206262.2|206351.5|206261.5|206352.2|206262.2|206351.5|206261.5|2
1739232180000|2025-02-11 00:03:00|206355.2|206265.2|206355.2|206265.2|206355.2|206265.2|206355.2|206265.2|1
1739232190000|2025-02-11 00:03:10|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|1
1739232200000|2025-02-11 00:03:20|206380.8|206290.8|206381.4|206291.4|206381.4|206291.4|206380.8|206290.8|2
1739232210000|2025-02-11 00:03:30|206390.1|206300.1|206381.4|206291.4|206390.1|206300.1|206381.4|206291.4|2
1739232240000|2025-02-11 00:04:00|206382.2|206292.2|206378.4|206288.4|206388.7|206298.7|206378.4|206288.4|6
1739232250000|2025-02-11 00:04:10|206378.7|206288.7|206378.1|206288.1|206386.7|206296.7|206378.1|206288.1|4
1739232300000|2025-02-11 00:05:00|206418.5|206268.3|206379.2|206289.2|206418.5|206289.2|206379.2|206268.3|2
1739232320000|2025-02-11 00:05:20|206378.1|206288.1|206378.2|206288.2|206378.2|206288.2|206378.1|206288.1|2
1739232350000|2025-02-11 00:05:50|206376.3|206286.3|206376.3|206286.3|206376.3|206286.3|206376.3|206286.3|1
1739232360000|2025-02-11 00:06:00|206387|206297|206378.7|206288.7|206420.9|206297|206378.7|206267.9|3
1739232380000|2025-02-11 00:06:20|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|206382.4|206292.4|1
1739232390000|2025-02-11 00:06:30|206378.7|206288.7|206376.1|206286.1|206378.7|206288.7|206376.1|206286.1|2
1739232410000|2025-02-11 00:06:50|206370.8|206280.8|206339.8|206249.8|206415.9|206280.8|206339.6|206249.6|4
1739232460000|2025-02-11 00:07:40|206391.5|206219.2|206391.5|206219.2|206391.5|206219.2|206391.5|206219.2|1
1739232470000|2025-02-11 00:07:50|206336.2|206246.2|206336.2|206246.2|206336.2|206246.2|206336.2|206246.2|1
1739232480000|2025-02-11 00:08:00|206345.8|206255.8|206334.1|206244.1|206345.8|206255.8|206334.1|206244.1|3
1739232500000|2025-02-11 00:08:20|206333.2|206243.2|206333.8|206243.8|206333.8|206243.8|206333.2|206243.2|2
1739232510000|2025-02-11 00:08:30|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|1
1739232530000|2025-02-11 00:08:50|206336.4|206246.4|206336.4|206246.4|206336.4|206246.4|206336.4|206246.4|1
1739232540000|2025-02-11 00:09:00|206334|206244|206334|206244|206334|206244|206334|206244|1
1739232560000|2025-02-11 00:09:20|206334.6|206244.6|206334.7|206244.7|206334.7|206244.7|206334.6|206244.6|2
1739232570000|2025-02-11 00:09:30|206392.4|206221.7|206392.4|206221.7|206392.4|206221.7|206392.4|206221.7|1
1739232590000|2025-02-11 00:09:50|206392.3|206246.9|206336.9|206246.9|206392.3|206246.9|206336.9|206246.9|2
1739232600000|2025-02-11 00:10:00|206335.1|206245.1|206335.1|206245.1|206335.1|206245.1|206335.1|206245.1|1
1739232620000|2025-02-11 00:10:20|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|1
1739232640000|2025-02-11 00:10:40|206337|206247|206337|206247|206337|206247|206337|206247|1
1739232660000|2025-02-11 00:11:00|206335.2|206245.2|206335.2|206245.2|206335.2|206245.2|206335.2|206245.2|1
1739232680000|2025-02-11 00:11:20|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|206331.6|206241.6|1
1739232700000|2025-02-11 00:11:40|206338.9|206248.9|206338.9|206248.9|206338.9|206248.9|206338.9|206248.9|1
1739232740000|2025-02-11 00:12:20|206352|206262|206352|206262|206352|206262|206352|206262|1
1739232750000|2025-02-11 00:12:30|206338.5|206248.5|206338.5|206248.5|206338.5|206248.5|206338.5|206248.5|1
1739232780000|2025-02-11 00:13:00|206338.2|206248.2|206337.6|206247.6|206338.2|206248.2|206337.6|206247.6|2
1739232810000|2025-02-11 00:13:30|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|1
1739232830000|2025-02-11 00:13:50|206338.7|206248.7|206338.7|206248.7|206338.7|206248.7|206338.7|206248.7|1
1739232840000|2025-02-11 00:14:00|206337.7|206247.7|206337.7|206247.7|206337.7|206247.7|206337.7|206247.7|1
1739232860000|2025-02-11 00:14:20|206340.3|206250.3|206356.6|206266.6|206363.3|206273.3|206340.3|206250.3|5
1739232890000|2025-02-11 00:14:50|206359.4|206269.4|206366.5|206276.5|206367.7|206277.7|206359.4|206269.4|3
1739232900000|2025-02-11 00:15:00|206366.7|206276.7|206366.5|206276.5|206366.7|206276.7|206366.5|206276.5|2
1739232920000|2025-02-11 00:15:20|206358.7|206268.7|206357.2|206267.2|206358.7|206268.7|206357.2|206267.2|2
1739232930000|2025-02-11 00:15:30|206358.7|206268.7|206358.7|206268.7|206358.7|206268.7|206358.7|206268.7|1
1739232950000|2025-02-11 00:15:50|206369|206279|206359.9|206269.9|206369|206279|206359.9|206269.9|2
1739232970000|2025-02-11 00:16:10|206359.7|206269.7|206358.2|206268.2|206359.7|206269.7|206357.1|206267.1|3
1739232980000|2025-02-11 00:16:20|206355|206265|206355|206265|206355|206265|206355|206265|1
1739233000000|2025-02-11 00:16:40|206356.6|206266.6|206356.6|206266.6|206356.6|206266.6|206356.6|206266.6|1
1739233020000|2025-02-11 00:17:00|206357.4|206267.4|206357.4|206267.4|206357.4|206267.4|206357.4|206267.4|1
1739233040000|2025-02-11 00:17:20|206359.9|206269.9|206355|206265|206359.9|206269.9|206355|206265|2
1739233060000|2025-02-11 00:17:40|206363.4|206273.4|206366.5|206276.5|206366.5|206276.5|206363.4|206273.4|2
1739233100000|2025-02-11 00:18:20|206401.2|206248.6|206401.2|206248.6|206401.2|206248.6|206401.2|206248.6|1
1739233110000|2025-02-11 00:18:30|206356.8|206266.8|206359.5|206269.5|206359.5|206269.5|206356.8|206266.8|2
1739233130000|2025-02-11 00:18:50|206368.2|206278.2|206359.8|206269.8|206368.2|206278.2|206359.8|206269.8|2
1739233150000|2025-02-11 00:19:10|206359.6|206269.6|206351.8|206261.8|206359.6|206269.6|206350.2|206260.2|3
1739233180000|2025-02-11 00:19:40|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|1
1739233210000|2025-02-11 00:20:10|206363|206273|206363|206273|206363|206273|206363|206273|1
1739233220000|2025-02-11 00:20:20|206358.2|206268.2|206327.5|206237.5|206358.2|206268.2|206327.5|206237.5|7
1739233230000|2025-02-11 00:20:30|206329.2|206239.2|206330.3|206240.3|206330.3|206240.3|206329.2|206239.2|2
1739233240000|2025-02-11 00:20:40|206331.2|206241.2|206330.6|206240.6|206331.2|206241.2|206330.6|206240.6|2
1739233250000|2025-02-11 00:20:50|206331.2|206241.2|206364.1|206206|206364.1|206241.2|206330.7|206206|3
1739233260000|2025-02-11 00:21:00|206364.2|206204.3|206364.2|206204.3|206364.2|206204.3|206364.2|206204.3|1
1739233270000|2025-02-11 00:21:10|206327.9|206237.9|206327.9|206237.9|206327.9|206237.9|206327.9|206237.9|1
1739233300000|2025-02-11 00:21:40|206328.2|206238.2|206328.2|206238.2|206328.2|206238.2|206328.2|206238.2|1
1739233320000|2025-02-11 00:22:00|206365|206205.9|206365|206205.9|206365|206205.9|206365|206205.9|1
1739233330000|2025-02-11 00:22:10|206328.2|206238.2|206328.2|206238.2|206328.2|206238.2|206328.2|206238.2|1
1739233340000|2025-02-11 00:22:20|206327.8|206237.8|206327.8|206237.8|206327.8|206237.8|206327.8|206237.8|1
1739233350000|2025-02-11 00:22:30|206359.7|206207.6|206359.7|206207.6|206359.7|206207.6|206359.7|206207.6|1
1739233360000|2025-02-11 00:22:40|206361.3|206207.9|206361.3|206207.9|206361.3|206207.9|206361.3|206207.9|1
1739233390000|2025-02-11 00:23:10|206370|206206.8|206325.1|206235.1|206370|206240|206325.1|206206.8|3
1739233410000|2025-02-11 00:23:30|206325.5|206235.5|206361.4|206208.9|206361.4|206235.5|206325.5|206208.8|3
1739233440000|2025-02-11 00:24:00|206365.7|206205.4|206365.7|206205.4|206365.7|206205.4|206365.7|206205.4|1
1739233450000|2025-02-11 00:24:10|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|206328.7|206238.7|1
1739233470000|2025-02-11 00:24:30|206360.5|206208.1|206362.7|206209.4|206362.7|206209.4|206360.5|206208.1|2
1739233500000|2025-02-11 00:25:00|206372.2|206195.6|206324.8|206234.8|206372.2|206239.2|206324.8|206195.6|3
1739233520000|2025-02-11 00:25:20|206324.7|206234.7|206329.2|206239.2|206329.2|206239.2|206324.7|206234.7|2
1739233530000|2025-02-11 00:25:30|206360.9|206208.4|206360.9|206208.4|206360.9|206208.4|206360.9|206208.4|1
1739233550000|2025-02-11 00:25:50|206365.9|206205.3|206365.9|206205.3|206365.9|206205.3|206365.9|206205.3|1
1739233560000|2025-02-11 00:26:00|206361.6|206209.1|206361.6|206209.1|206361.6|206209.1|206361.6|206209.1|1
1739233570000|2025-02-11 00:26:10|206330.3|206240.3|206330.3|206240.3|206330.3|206240.3|206330.3|206240.3|1
1739233590000|2025-02-11 00:26:30|206364.7|206207|206364.7|206207|206364.7|206207|206364.7|206207|1
1739233610000|2025-02-11 00:26:50|206360.2|206208.6|206324.6|206234.6|206360.2|206234.6|206324.6|206208.6|2
1739233620000|2025-02-11 00:27:00|206321.8|206231.8|206324.1|206234.1|206328.7|206238.7|206321.8|206231.8|3
1739233640000|2025-02-11 00:27:20|206324|206234|206324|206234|206324|206234|206324|206234|1
1739233650000|2025-02-11 00:27:30|206320.2|206230.2|206297.5|206207.5|206320.2|206230.2|206297.3|206207.3|3
1739233670000|2025-02-11 00:27:50|206297.6|206207.6|206297.6|206207.6|206297.6|206207.6|206297.6|206207.6|1
1739233680000|2025-02-11 00:28:00|206327.2|206168.3|206290.2|206200.2|206327.2|206200.2|206290.2|206168.3|2
1739233730000|2025-02-11 00:28:50|206327|206164.3|206292.2|206202.2|206327|206202.2|206292.2|206164.3|2
1739233740000|2025-02-11 00:29:00|206292.7|206202.7|206287.1|206197.1|206292.7|206202.7|206280.5|206190.5|3
1739233760000|2025-02-11 00:29:20|206291.9|206201.9|206291.9|206201.9|206291.9|206201.9|206291.9|206201.9|1
1739233780000|2025-02-11 00:29:40|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|1
1739233800000|2025-02-11 00:30:00|206292.8|206202.8|206292.8|206202.8|206292.8|206202.8|206292.8|206202.8|1
1739233820000|2025-02-11 00:30:20|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|206291.4|206201.4|1
1739233830000|2025-02-11 00:30:30|206290.8|206200.8|206317.7|206167.5|206317.7|206200.8|206290.8|206167.5|2
1739233840000|2025-02-11 00:30:40|206319.2|206168.1|206319.2|206168.1|206319.2|206168.1|206319.2|206168.1|1
1739233850000|2025-02-11 00:30:50|206319.4|206161.2|206319.4|206161.2|206319.4|206161.2|206319.4|206161.2|1
1739233870000|2025-02-11 00:31:10|206324.8|206160.9|206315.7|206165.1|206324.8|206165.1|206315.7|206160.9|2
1739233920000|2025-02-11 00:32:00|206324.8|206160.9|206324.8|206160.9|206324.8|206160.9|206324.8|206160.9|1
1739233930000|2025-02-11 00:32:10|206286.6|206196.6|206315.8|206165.2|206315.8|206196.6|206286.6|206165.2|2
1739233940000|2025-02-11 00:32:20|206279.9|206189.9|206279.9|206189.9|206279.9|206189.9|206279.9|206189.9|1
1739233950000|2025-02-11 00:32:30|206280.5|206190.5|206280.1|206190.1|206280.5|206190.5|206280.1|206190.1|2
1739233970000|2025-02-11 00:32:50|206286|206196|206279.9|206189.9|206286|206196|206279.9|206189.9|3
1739233980000|2025-02-11 00:33:00|206268.7|206178.7|206268.7|206178.7|206268.7|206178.7|206268.7|206178.7|1
1739234000000|2025-02-11 00:33:20|206325|206163.1|206299.1|206209.1|206325|206209.1|206299.1|206163.1|2
1739234010000|2025-02-11 00:33:30|206288.4|206198.4|206288.4|206198.4|206288.4|206198.4|206288.4|206198.4|1
1739234030000|2025-02-11 00:33:50|206338.8|206158.6|206338.7|206161.2|206338.8|206161.2|206338.7|206158.6|2
1739234040000|2025-02-11 00:34:00|206336.9|206175|206338.7|206160.2|206338.7|206175|206336.9|206160.2|2
1739234050000|2025-02-11 00:34:10|206288.9|206198.9|206288.9|206198.9|206288.9|206198.9|206288.9|206198.9|1
1739234060000|2025-02-11 00:34:20|206284.6|206194.6|206284.8|206194.8|206284.8|206194.8|206284.6|206194.6|2
1739234090000|2025-02-11 00:34:50|206276.6|206186.6|206276.6|206186.6|206276.6|206186.6|206276.6|206186.6|1
1739234100000|2025-02-11 00:35:00|206336.9|206173.4|206325|206161.3|206336.9|206173.4|206325|206161.3|2
1739234110000|2025-02-11 00:35:10|206286.8|206196.8|206286.8|206196.8|206286.8|206196.8|206286.8|206196.8|1
1739234160000|2025-02-11 00:36:00|206332.9|206160.3|206285|206195|206332.9|206195|206285|206160.3|2
1739234180000|2025-02-11 00:36:20|206292|206202|206278.9|206188.9|206292|206202|206278.9|206188.9|3
1739234200000|2025-02-11 00:36:40|206322.8|206160.5|206322.8|206160.5|206322.8|206160.5|206322.8|206160.5|1
1739234210000|2025-02-11 00:36:50|206322.7||206322.7||206322.7||206322.7||1
1739234220000|2025-02-11 00:37:00|206322.6|206160.6|206285.4|206195.4|206322.6|206195.4|206285.4|206160.6|2
1739234230000|2025-02-11 00:37:10|206285.8|206195.8|206279.4|206189.4|206285.8|206195.8|206279.4|206189.4|2
1739234250000|2025-02-11 00:37:30|206279.5|206189.5|206325|206160.1|206325|206210.2|206279.5|206160.1|3
1739234270000|2025-02-11 00:37:50|206286.2|206196.2|206286.2|206196.2|206286.2|206196.2|206286.2|206196.2|1
1739234310000|2025-02-11 00:38:30|206266|206176|206266|206176|206266|206176|206266|206176|1
1739234330000|2025-02-11 00:38:50|206285.3|206195.3|206276.4|206186.4|206285.3|206195.3|206270.4|206180.4|3
1739234350000|2025-02-11 00:39:10|206276.3|206186.3|206276.3|206186.3|206276.3|206186.3|206276.3|206186.3|1
1739234370000|2025-02-11 00:39:30|206285.5|206195.5|206263.8|206173.8|206285.5|206195.5|206263.8|206173.8|2
1739234390000|2025-02-11 00:39:50|206264.3|206174.3|206264.3|206174.3|206264.3|206174.3|206264.3|206174.3|1
1739234400000|2025-02-11 00:40:00|206265.4|206175.4|206265.4|206175.4|206265.4|206175.4|206265.4|206175.4|1
1739234410000|2025-02-11 00:40:10|206325|206125|206325|206125|206325|206125|206325|206125|1
1739234430000|2025-02-11 00:40:30|206267|206177|206267|206177|206267|206177|206267|206177|1
1739234480000|2025-02-11 00:41:20|206334.5|206106.2|206264.7|206174.7|206334.5|206174.7|206264.7|206106.2|2
1739234490000|2025-02-11 00:41:30|206266.5|206176.5|206266.5|206176.5|206266.5|206176.5|206266.5|206176.5|1
1739234530000|2025-02-11 00:42:10|206334.5|206106.2|206330.6|206113.1|206334.5|206113.1|206330.6|206106.2|2
1739234540000|2025-02-11 00:42:20|206265.1|206175.1|206265.1|206175.1|206265.1|206175.1|206265.1|206175.1|1
1739234570000|2025-02-11 00:42:50|206329.9|206113.9|206329.9|206113.9|206329.9|206113.9|206329.9|206113.9|1
1739234580000|2025-02-11 00:43:00|206329.7|206114|206329.7|206114|206329.7|206114|206329.7|206114|1
1739234590000|2025-02-11 00:43:10|206265.7|206175.7|206265.7|206175.7|206265.7|206175.7|206265.7|206175.7|1
1739234610000|2025-02-11 00:43:30|206267.2|206177.2|206257|206167|206267.2|206177.2|206257|206167|2
1739234630000|2025-02-11 00:43:50|206325|206125|206325|206125|206325|206125|206325|206125|1
1739234640000|2025-02-11 00:44:00|206266.7|206176.7|206266.7|206176.7|206266.7|206176.7|206266.7|206176.7|1
1739234660000|2025-02-11 00:44:20|206265.6|206175.6|206265.6|206175.6|206265.6|206175.6|206265.6|206175.6|1
1739234670000|2025-02-11 00:44:30|206266.6|206176.6|206266.6|206176.6|206266.6|206176.6|206266.6|206176.6|1
1739234700000|2025-02-11 00:45:00|206329.4|206115.5|206327.2|206115.6|206329.4|206115.6|206327.2|206115.5|2
1739234720000|2025-02-11 00:45:20|206326.9|206115.9|206266.3|206176.3|206326.9|206176.3|206266.3|206115.9|2
1739234730000|2025-02-11 00:45:30|206305.3|206139.7|206305.3|206139.7|206305.3|206139.7|206305.3|206139.7|1
1739234740000|2025-02-11 00:45:40|206295.5||206305.3||206305.3||206295.5||2
1739234750000|2025-02-11 00:45:50|206325|206125|206312.8|206157.1|206325|206157.1|206312.8|206125|2
1739234790000|2025-02-11 00:46:30|206342.6|206138|206323.6|206167.9|206342.6|206203.7|206293.7|206138|3
1739234830000|2025-02-11 00:47:10|206373|206142.4|206373|206142.4|206373|206142.4|206373|206142.4|1
1739234840000|2025-02-11 00:47:20|206365.1|206142.1|206318.4|206162.7|206365.1|206162.7|206318.4|206142.1|3
1739234880000|2025-02-11 00:48:00|206359.3|206140.8|206359.3|206140.8|206359.3|206140.8|206359.3|206140.8|1
1739234900000|2025-02-11 00:48:20|206284.9|206194.9|206317.7|206162.1|206317.7|206194.9|206284.9|206162.1|2
1739234910000|2025-02-11 00:48:30|206305.8|206150.1|206280.8|206121.8|206305.8|206150.1|206280.8|206121.8|4
1739234960000|2025-02-11 00:49:20|206325.9|206103.1|206246.4|206156.4|206325.9|206156.4|206246.4|206103.1|2
1739234970000|2025-02-11 00:49:30|206278.7|206119.7|206278.7|206119.7|206278.7|206119.7|206278.7|206119.7|1
1739235010000|2025-02-11 00:50:10|206325.9|206103.1|206325.9|206103.1|206325.9|206103.1|206325.9|206103.1|1
1739235020000|2025-02-11 00:50:20|206245.4|206155.4|206245.4|206155.4|206245.4|206155.4|206245.4|206155.4|1
1739235030000|2025-02-11 00:50:30|206278.1|206119.1|206278.1|206119.1|206278.1|206119.1|206278.1|206119.1|1
1739235040000|2025-02-11 00:50:40||206126.1||206126.1||206126.1||206126.1|1
1739235060000|2025-02-11 00:51:00|206285||206285||206285||206285||1
1739235070000|2025-02-11 00:51:10|206275.7|206122.5|206275.8|206116.8|206275.8|206164.1|206254.1|206116.8|3
1739235080000|2025-02-11 00:51:20||206122.7||206122.7||206122.7||206122.7|1
1739235110000|2025-02-11 00:51:50|206285||206285||206285||206285||1
1739235120000|2025-02-11 00:52:00|206312.9|206108.1|206241.9|206151.9|206312.9|206151.9|206241.9|206108.1|2
1739235130000|2025-02-11 00:52:10|206253.2|206163.2|206241.1|206151.1|206253.2|206163.2|206241.1|206151.1|3
1739235170000|2025-02-11 00:52:50|206304.6|206101.2|206304.6|206101.2|206304.6|206101.2|206304.6|206101.2|1
1739235180000|2025-02-11 00:53:00|206304.5|206101.3|206284.2|206121.6|206304.5|206121.6|206284.2|206101.3|2
1739235190000|2025-02-11 00:53:10|206242.2|206152.2|206243.5|206153.5|206243.5|206153.5|206242.2|206152.2|2
1739235210000|2025-02-11 00:53:30|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|206243.4|206153.4|1
1739235230000|2025-02-11 00:53:50|206281.8|206119.9|206281.8|206119.9|206281.8|206119.9|206281.8|206119.9|1
1739235240000|2025-02-11 00:54:00|206241|206151|206241|206151|206241|206151|206241|206151|1
1739235260000|2025-02-11 00:54:20|206242.7|206152.7|206242.6|206152.6|206242.7|206152.7|206242.6|206152.6|2
1739235290000|2025-02-11 00:54:50|206281.6|206120.1|206281.6|206120.1|206281.6|206120.1|206281.6|206120.1|1
1739235300000|2025-02-11 00:55:00|206242.2|206152.2|206242.2|206152.2|206242.2|206152.2|206242.2|206152.2|1
1739235330000|2025-02-11 00:55:30|206281.4|206120.3|206281.4|206120.3|206281.4|206120.3|206281.4|206120.3|1
1739235350000|2025-02-11 00:55:50|206242.5|206152.5|206242.5|206152.5|206242.5|206152.5|206242.5|206152.5|1
1739235370000|2025-02-11 00:56:10|206242.4|206152.4|206242.4|206152.4|206242.4|206152.4|206242.4|206152.4|1
1739235390000|2025-02-11 00:56:30|206281.3|206120.4|206281.3|206120.4|206281.3|206120.4|206281.3|206120.4|1
1739235400000|2025-02-11 00:56:40|206245.9|206155.9|206245.9|206155.9|206245.9|206155.9|206245.9|206155.9|1
1739235410000|2025-02-11 00:56:50|206242.4|206152.4|206242.4|206152.4|206242.4|206152.4|206242.4|206152.4|1
1739235420000|2025-02-11 00:57:00|206240.6|206150.6|206240.6|206150.6|206240.6|206150.6|206240.6|206150.6|1
1739235440000|2025-02-11 00:57:20|206245.9|206155.9|206245.9|206155.9|206245.9|206155.9|206245.9|206155.9|1
1739235460000|2025-02-11 00:57:40|206243.3|206153.3|206243.9|206153.9|206243.9|206153.9|206243.3|206153.3|2
1739235470000|2025-02-11 00:57:50|206249.9|206159.9|206250.8|206160.8|206250.8|206160.8|206249.9|206159.9|2
1739235500000|2025-02-11 00:58:20|206256.1|206166.1|206262.2|206172.2|206266.6|206176.6|206256.1|206166.1|3
1739235530000|2025-02-11 00:58:50|206266.3|206176.3|206266.3|206176.3|206266.3|206176.3|206266.3|206176.3|1
1739235550000|2025-02-11 00:59:10|206264.9|206174.9|206256|206166|206264.9|206174.9|206256|206166|2
1739235560000|2025-02-11 00:59:20|206254.6|206164.6|206254.6|206164.6|206254.6|206164.6|206254.6|206164.6|1
1739235600000|2025-02-11 01:00:00|206265.2|206175.2|206265.2|206175.2|206265.2|206175.2|206265.2|206175.2|1
1739235610000|2025-02-11 01:00:10|206252.9|206162.9|206252.9|206162.9|206252.9|206162.9|206252.9|206162.9|1
1739235620000|2025-02-11 01:00:20|206257|206167|206257|206167|206257|206167|206257|206167|1
1739235650000|2025-02-11 01:00:50|206265.1|206175.1|206265.1|206175.1|206265.1|206175.1|206265.1|206175.1|1
1739235670000|2025-02-11 01:01:10|206262.2|206172.2|206262.2|206172.2|206262.2|206172.2|206262.2|206172.2|1
1739235680000|2025-02-11 01:01:20|206259.4|206169.4|206259.4|206169.4|206259.4|206169.4|206259.4|206169.4|1
1739235690000|2025-02-11 01:01:30|206285|206133|206285|206133|206285|206133|206285|206133|1
1739235700000|2025-02-11 01:01:40||206128.8||206128.8||206128.8||206128.8|1
1739235720000|2025-02-11 01:02:00|206300.9|206136.1|206325|206235|206325|206235|206300.9|206126|5
1739235730000|2025-02-11 01:02:10|206320|206230|206307.5|206217.5|206320|206230|206307.5|206217.5|2
1739235740000|2025-02-11 01:02:20|206306.3|206216.3|206306.3|206216.3|206306.3|206216.3|206306.3|206216.3|1
1739235760000|2025-02-11 01:02:40|206307.5|206217.5|206307.5|206217.5|206307.5|206217.5|206307.5|206217.5|1
1739235770000|2025-02-11 01:02:50|206376.3|206192.9|206376.3|206192.9|206376.3|206192.9|206376.3|206192.9|1
1739235790000|2025-02-11 01:03:10|206307.5|206193|206307.5|206217.5|206307.5|206217.5|206307.5|206193|2
1739235830000|2025-02-11 01:03:50|206376|206193.2|206376|206193.2|206376|206193.2|206376|206193.2|1
1739235850000|2025-02-11 01:04:10||206193.3||206193.3||206193.3||206193.3|1
1739235860000|2025-02-11 01:04:20||206188.5||206188.5||206188.5||206188.5|1
1739235870000|2025-02-11 01:04:30|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|1
1739235910000|2025-02-11 01:05:10|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|1
1739235920000|2025-02-11 01:05:20|206322.6|206232.6|206322.6|206232.6|206322.6|206232.6|206322.6|206232.6|1
1739235940000|2025-02-11 01:05:40|206324.7|206234.7|206312.9|206222.9|206324.7|206234.7|206312.9|206222.9|4
1739235970000|2025-02-11 01:06:10|206311.1|206221.1|206311.1|206221.1|206311.1|206221.1|206311.1|206221.1|1
1739235980000|2025-02-11 01:06:20|206308.8|206218.8|206310.1|206220.1|206310.1|206220.1|206305.6|206215.6|3
1739236000000|2025-02-11 01:06:40|206308.4|206218.4|206308.4|206218.4|206308.4|206218.4|206308.4|206218.4|1
1739236020000|2025-02-11 01:07:00|206309.3|206219.3|206311.2|206221.2|206311.2|206221.2|206309.3|206219.3|2
1739236030000|2025-02-11 01:07:10|206314.9|206224.9|206314.9|206224.9|206314.9|206224.9|206312.3|206222.3|3
1739236050000|2025-02-11 01:07:30|206312.6|206222.6|206312.6|206222.6|206312.6|206222.6|206312.6|206222.6|1
1739236080000|2025-02-11 01:08:00|206310.9|206220.9|206310.9|206220.9|206310.9|206220.9|206310.9|206220.9|1
1739236090000|2025-02-11 01:08:10|206312.6|206222.6|206312.6|206222.6|206312.6|206222.6|206312.6|206222.6|1
1739236110000|2025-02-11 01:08:30|206310.8|206220.8|206310.8|206220.8|206310.8|206220.8|206310.8|206220.8|1
1739236140000|2025-02-11 01:09:00|206309.7|206219.7|206312.6|206222.6|206312.6|206222.6|206309.7|206219.7|2
1739236160000|2025-02-11 01:09:20|206315.1|206225.1|206310.8|206220.8|206315.1|206225.1|206310.8|206220.8|3
1739236190000|2025-02-11 01:09:50|206312.4|206222.4|206312.4|206222.4|206312.4|206222.4|206312.4|206222.4|1
1739236220000|2025-02-11 01:10:20|206310.8|206220.8|206315.4|206225.4|206315.4|206225.4|206310.8|206220.8|3
1739236250000|2025-02-11 01:10:50|206319.3|206229.3|206323.2|206233.2|206323.2|206233.2|206319.3|206229.3|2
1739236260000|2025-02-11 01:11:00|206327.4|206237.4|206327.4|206237.4|206327.4|206237.4|206327.4|206237.4|1
1739236270000|2025-02-11 01:11:10|206324.6|206234.6|206324.6|206234.6|206324.6|206234.6|206324.6|206234.6|1
1739236280000|2025-02-11 01:11:20|206317.2|206227.2|206313.8|206223.8|206317.2|206227.2|206313.8|206223.8|2
1739236300000|2025-02-11 01:11:40|206316.9|206226.9|206316.9|206226.9|206316.9|206226.9|206316.9|206226.9|1
1739236310000|2025-02-11 01:11:50|206314.9|206224.9|206317.1|206227.1|206317.1|206227.1|206313.7|206223.7|3
1739236330000|2025-02-11 01:12:10|206314.9|206224.9|206316.2|206226.2|206316.2|206226.2|206314.9|206224.9|4
1739236360000|2025-02-11 01:12:40|206320.5|206230.5|206320.5|206230.5|206320.5|206230.5|206320.5|206230.5|1
1739236380000|2025-02-11 01:13:00|206324.7|206234.7|206325.4|206235.4|206325.4|206235.4|206324.7|206234.7|2
1739236390000|2025-02-11 01:13:10|206322.2|206232.2|206336.8|206246.8|206336.8|206246.8|206322.2|206232.2|3
1739236400000|2025-02-11 01:13:20|206335.5|206245.5|206326|206236|206335.5|206245.5|206326|206236|4
1739236410000|2025-02-11 01:13:30|206323.6|206233.6|206323.4|206233.4|206326.4|206236.4|206322|206232|4
1739236440000|2025-02-11 01:14:00|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|1
1739236460000|2025-02-11 01:14:20|206332.5|206242.5|206333.2|206243.2|206333.2|206243.2|206330|206240|3
1739236470000|2025-02-11 01:14:30|206337.7|206247.7|206335.7|206245.7|206337.7|206247.7|206335.7|206245.7|2
1739236480000|2025-02-11 01:14:40|206318|206228|206318|206228|206318|206228|206318|206228|1
1739236500000|2025-02-11 01:15:00|206374.6|206213.2|206407.8|206181.5|206407.8|206213.2|206374.6|206181.5|2
1739236510000|2025-02-11 01:15:10|206364.9|206187.5|206364.9|206187.5|206364.9|206187.5|206364.9|206187.5|1
1739236520000|2025-02-11 01:15:20|206345|206192.5|206345|206192.5|206345|206192.5|206345|206192.5|1
1739236550000|2025-02-11 01:15:50|206310|206220|206310|206220|206310|206220|206310|206220|1
1739236570000|2025-02-11 01:16:10|206407.8|206181.5|206426.4|206251.5|206439.3|206251.5|206407.8|206181.5|4
1739236590000|2025-02-11 01:16:30|206448.1|206259.3|206448.1|206274|206448.1|206274|206448.1|206259.3|2
1739236610000|2025-02-11 01:16:50|206439.6|206270|206439.6|206270|206448.1|206270|206439.6|206270|3
1739236620000|2025-02-11 01:17:00|206444.7|206273.3|206444.7|206273.3|206444.7|206273.3|206444.7|206273.3|1
1739236640000|2025-02-11 01:17:20|206455|206275|206455|206275|206455|206275|206455|206275|1
1739236650000|2025-02-11 01:17:30|206439.3|206274.6|206439.3|206274.6|206439.3|206274.6|206439.3|206274.6|1
1739236660000|2025-02-11 01:17:40|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|1
1739236680000|2025-02-11 01:18:00|206436.2|206283.8|206436.2|206283.8|206436.2|206283.8|206436.2|206283.8|1
1739236700000|2025-02-11 01:18:20|206455|206275|206455|206275|206455|206275|206455|206275|1
1739236710000|2025-02-11 01:18:30|206402.8|206312.8|206402.8|206312.8|206402.8|206312.8|206402.8|206312.8|1
1739236740000|2025-02-11 01:19:00|206436.4|206283.9|206436.4|206283.9|206436.4|206283.9|206436.4|206283.9|1
1739236750000|2025-02-11 01:19:10|206455|206275|206455|206275|206455|206275|206455|206275|1
1739236770000|2025-02-11 01:19:30|206464.9|206239.4|206403|206313|206465.7|206313|206403|206233.1|3
1739236800000|2025-02-11 01:20:00|206405.3|206315.3|206405.3|206315.3|206405.3|206315.3|206405.3|206315.3|1
1739236810000|2025-02-11 01:20:10|206455|206275|206455|206275|206455|206275|206455|206275|1
1739236820000|2025-02-11 01:20:20|206390.1|206300.1|206373.4|206283.4|206390.1|206300.1|206366.2|206276.2|3
1739236830000|2025-02-11 01:20:30|206364.1|206274.1|206365.7|206275.7|206365.7|206275.7|206357.6|206267.6|4
1739236880000|2025-02-11 01:21:20|206416.6|206196.3|206363.4|206273.4|206416.6|206273.4|206363.4|206196.3|2
1739236890000|2025-02-11 01:21:30|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|206358.4|206268.4|1
1739236930000|2025-02-11 01:22:10|206416.3|206196.6|206364.2|206274.2|206416.3|206274.2|206364.2|206196.6|2
1739236950000|2025-02-11 01:22:30|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|206359.1|206269.1|1
1739236960000|2025-02-11 01:22:40|206359.8|206269.8|206372.6|206282.6|206372.6|206282.6|206359.8|206269.8|3
1739236980000|2025-02-11 01:23:00|206364.6|206274.6|206356.3|206266.3|206364.6|206274.6|206356.3|206266.3|2
1739237010000|2025-02-11 01:23:30|206413.1|206196.6|206413.1|206196.6|206413.1|206196.6|206413.1|206196.6|1
1739237030000|2025-02-11 01:23:50|206368.3|206278.3|206368.3|206278.3|206368.3|206278.3|206368.3|206278.3|1
1739237040000|2025-02-11 01:24:00|206362.5|206272.5|206362.5|206272.5|206362.5|206272.5|206362.5|206272.5|1
1739237050000|2025-02-11 01:24:10|206368.9|206278.9|206363.2|206273.2|206368.9|206278.9|206363.2|206273.2|2
1739237080000|2025-02-11 01:24:40|206415|206239|206359|206269|206415|206269|206351.2|206239|3
1739237090000|2025-02-11 01:24:50|206359.7|206269.7|206359.7|206269.7|206359.7|206269.7|206359.7|206269.7|1
1739237130000|2025-02-11 01:25:30|206411|206199.9|206365.5|206275.5|206411|206275.5|206365.5|206199.9|2
1739237160000|2025-02-11 01:26:00|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|1
1739237170000|2025-02-11 01:26:10|206351.8|206261.8|206351.8|206261.8|206351.8|206261.8|206351.8|206261.8|1
1739237190000|2025-02-11 01:26:30|206410.6|206200.2|206366.6|206276.6|206410.6|206276.6|206366.6|206200.2|2
1739237200000|2025-02-11 01:26:40|206360.1|206270.1|206361.8|206271.8|206361.8|206271.8|206360.1|206270.1|2
1739237230000|2025-02-11 01:27:10|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|1
1739237240000|2025-02-11 01:27:20|206362|206272|206362|206272|206362|206272|206362|206272|1
1739237250000|2025-02-11 01:27:30|206366.7|206276.7|206366.7|206276.7|206366.7|206276.7|206366.7|206276.7|1
1739237270000|2025-02-11 01:27:50|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|1
1739237280000|2025-02-11 01:28:00|206350.6|206260.6|206405.5|206235|206405.5|206262.6|206350.6|206198.4|4
1739237300000|2025-02-11 01:28:20|206359.5|206269.5|206359.5|206269.5|206359.5|206269.5|206359.5|206269.5|1
1739237320000|2025-02-11 01:28:40|206364.5|206274.5|206359.5|206269.5|206364.5|206274.5|206359.5|206269.5|2
1739237350000|2025-02-11 01:29:10|206349.5|206259.5|206359.6|206269.6|206359.6|206269.6|206349.5|206259.5|2
1739237370000|2025-02-11 01:29:30|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|1
1739237380000|2025-02-11 01:29:40|206350|206260|206350|206260|206350|206260|206350|206260|1
1739237410000|2025-02-11 01:30:10|206415|206235|206361.4|206271.4|206415|206271.4|206360.8|206235|3
1739237440000|2025-02-11 01:30:40|206375.4|206225|206350.2|206260.2|206375.4|206260.2|206350.2|206225|2
1739237460000|2025-02-11 01:31:00|206361.7|206271.7|206362.4|206272.4|206362.4|206272.4|206361.7|206271.7|2
1739237470000|2025-02-11 01:31:10|206354.7|206264.7|206363.5|206273.5|206363.5|206273.5|206354.7|206264.7|2
1739237500000|2025-02-11 01:31:40|206368.4|206278.4|206353.9|206263.9|206368.4|206278.4|206353.9|206263.9|2
1739237510000|2025-02-11 01:31:50|206415|206239|206369.9|206279.9|206415|206279.9|206364.1|206239|3
1739237540000|2025-02-11 01:32:20|206363.9|206273.9|206363.9|206273.9|206363.9|206273.9|206363.9|206273.9|1
1739237550000|2025-02-11 01:32:30|206415.6|206201.1|206416.5|206201.1|206419.1|206204.7|206415.6|206201.1|3
1739237570000|2025-02-11 01:32:50|206357.3|206267.3|206367.7|206277.7|206367.7|206277.7|206357.3|206267.3|2
1739237580000|2025-02-11 01:33:00|206363|206273|206369.1|206279.1|206369.1|206279.1|206363|206273|2
1739237620000|2025-02-11 01:33:40|206441.5|206205.6|206371.7|206281.7|206441.5|206281.7|206371.7|206205.6|2
1739237630000|2025-02-11 01:33:50|206371.8|206281.8|206371.8|206281.8|206371.8|206281.8|206371.8|206281.8|1
1739237650000|2025-02-11 01:34:10|206415|206239|206415|206239|206415|206239|206415|206239|1
1739237670000|2025-02-11 01:34:30|206445|206218.5|206445|206218.5|206445|206218.5|206445|206218.5|1
1739237680000|2025-02-11 01:34:40|206373.5|206283.5|206373.5|206283.5|206373.5|206283.5|206373.5|206283.5|1
1739237690000|2025-02-11 01:34:50|206364.1|206274.1|206366.7|206276.7|206366.7|206276.7|206364.1|206274.1|2
1739237710000|2025-02-11 01:35:10|206372.7|206282.7|206372.7|206282.7|206372.7|206282.7|206372.7|206282.7|1
1739237740000|2025-02-11 01:35:40|206373.1|206283.1|206373.1|206283.1|206373.1|206283.1|206373.1|206283.1|1
1739237750000|2025-02-11 01:35:50|206444.7|206211.1|206367.2|206277.2|206444.7|206277.2|206364.8|206211.1|3
1739237770000|2025-02-11 01:36:10|206373.1|206283.1|206372.9|206282.9|206373.1|206283.1|206372.9|206282.9|2
1739237800000|2025-02-11 01:36:40|206373.3|206283.3|206373.3|206283.3|206373.3|206283.3|206373.3|206283.3|1
1739237810000|2025-02-11 01:36:50|206440.1|206216.3|206440.1|206216.3|206440.1|206216.3|206440.1|206216.3|1
1739237820000|2025-02-11 01:37:00|206440|206216.4|206415|206239|206440|206239|206415|206216.4|2
1739237830000|2025-02-11 01:37:10|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|206372.6|206282.6|1
1739237850000|2025-02-11 01:37:30|206372.9|206282.9|206372.9|206282.9|206372.9|206282.9|206372.9|206282.9|1
1739237870000|2025-02-11 01:37:50|206429.3|206211.2|206368.5|206278.5|206429.3|206278.5|206363.8|206211.2|3
1739237880000|2025-02-11 01:38:00|206360.1|206270.1|206358.1|206268.1|206360.1|206270.1|206350.2|206260.2|3
1739237890000|2025-02-11 01:38:10|206357.5|206267.5|206357.5|206267.5|206357.5|206267.5|206357.5|206267.5|1
1739237900000|2025-02-11 01:38:20|206344.2|206254.2|206326.5|206236.5|206344.2|206254.2|206322.1|206232.1|4
1739237930000|2025-02-11 01:38:50|206326.4|206236.4|206385.8|206161.7|206385.8|206236.4|206326.4|206161.7|2
1739237940000|2025-02-11 01:39:00|206381|206163.1|206381|206163.1|206381|206163.1|206381|206163.1|1
1739237950000|2025-02-11 01:39:10|206380.9|206234.9|206324.9|206234.9|206380.9|206234.9|206324.9|206234.9|2
1739237960000|2025-02-11 01:39:20|206325.5|206235.5|206325.5|206235.5|206325.5|206235.5|206325.5|206235.5|1
1739237990000|2025-02-11 01:39:50|206380.8|206163.3|206380.8|206163.3|206380.8|206163.3|206380.8|206163.3|1
1739238000000|2025-02-11 01:40:00|206389.2|206158.4|206389.2|206158.4|206389.2|206158.4|206389.2|206158.4|1
1739238010000|2025-02-11 01:40:10|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|1
1739238020000|2025-02-11 01:40:20|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|1
1739238040000|2025-02-11 01:40:40|206365|206198|206365|206198|206365|206198|206365|206198|1
1739238060000|2025-02-11 01:41:00|206380.9|206167.1|206325.4|206235.4|206382.8|206235.4|206325.4|206147.6|19
1739238080000|2025-02-11 01:41:20|206325.8|206235.8|206325.8|206235.8|206325.8|206235.8|206325.8|206235.8|1
1739238100000|2025-02-11 01:41:40|206365|206198|206365|206198|206365|206198|206365|206198|1
1739238120000|2025-02-11 01:42:00|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|1
1739238140000|2025-02-11 01:42:20|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|1
1739238160000|2025-02-11 01:42:40|206365|206198|206365|206198|206365|206198|206365|206198|1
1739238170000|2025-02-11 01:42:50|206324.8|206234.8|206324.8|206234.8|206324.8|206234.8|206324.8|206234.8|1
1739238200000|2025-02-11 01:43:20|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|1
1739238210000|2025-02-11 01:43:30|206365|206198|206365|206198|206365|206198|206365|206198|1
1739238230000|2025-02-11 01:43:50|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|1
1739238260000|2025-02-11 01:44:20|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|1
1739238270000|2025-02-11 01:44:30|206365|206198|206365|206198|206365|206198|206365|206198|1
1739238280000|2025-02-11 01:44:40|206309.4|206219.4|206308.9|206218.9|206309.4|206219.4|206308.9|206218.9|2
1739238320000|2025-02-11 01:45:20|206363.5|206162.4|206363.5|206162.4|206363.5|206162.4|206363.5|206162.4|1
1739238330000|2025-02-11 01:45:30|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|1
1739238340000|2025-02-11 01:45:40|206314|206224|206314|206224|206314|206224|206314|206224|1
1739238380000|2025-02-11 01:46:20|206363.4|206162.4|206363.4|206162.4|206363.4|206162.4|206363.4|206162.4|1
1739238390000|2025-02-11 01:46:30|206319.9|206229.9|206317.7|206227.7|206322.1|206232.1|206313.8|206223.8|6
1739238400000|2025-02-11 01:46:40|206323.9|206233.9|206306.5|206216.5|206323.9|206233.9|206306.5|206216.5|4
1739238410000|2025-02-11 01:46:50|206305.2|206215.2|206305.2|206215.2|206305.2|206215.2|206305.2|206215.2|1
1739238420000|2025-02-11 01:47:00|206298.1|206208.1|206298.2|206208.2|206298.2|206208.2|206291.4|206201.4|3
1739238440000|2025-02-11 01:47:20|206303.2|206213.2|206304.9|206214.9|206304.9|206214.9|206303.2|206213.2|2
1739238470000|2025-02-11 01:47:50|206297.8|206207.8|206296.1|206206.1|206297.8|206207.8|206296.1|206206.1|2
1739238490000|2025-02-11 01:48:10|206302.4|206212.4|206309.9|206219.9|206309.9|206219.9|206302.4|206212.4|3
1739238500000|2025-02-11 01:48:20|206316.1|206226.1|206316.1|206226.1|206316.1|206226.1|206316.1|206226.1|1
1739238540000|2025-02-11 01:49:00|206367.5|206177.9|206367.4|206175.2|206367.5|206177.9|206367.4|206175.2|2
1739238550000|2025-02-11 01:49:10|206313.7|206223.7|206308|206218|206313.7|206223.7|206308|206218|2
1739238570000|2025-02-11 01:49:30|206315.2|206225.2|206317.9|206227.9|206317.9|206227.9|206310.5|206220.5|3
1739238590000|2025-02-11 01:49:50|206313.5|206223.5|206313.5|206223.5|206313.5|206223.5|206313.5|206223.5|1
1739238610000|2025-02-11 01:50:10|206317|206227|206317|206227|206317|206227|206317|206227|1
1739238620000|2025-02-11 01:50:20|206373.4|206191|206373.4|206191|206373.4|206191|206373.4|206191|1
1739238630000|2025-02-11 01:50:30|206373.3||206373.3||206373.3||206373.3||1
1739238640000|2025-02-11 01:50:40|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|1
1739238660000|2025-02-11 01:51:00|206327.2|206237.2|206317.8|206227.8|206327.2|206237.2|206317.8|206227.8|2
1739238690000|2025-02-11 01:51:30|206306.5|206216.5|206306.5|206216.5|206306.5|206216.5|206306.5|206216.5|1
1739238710000|2025-02-11 01:51:50|206313.6|206223.6|206313.6|206223.6|206313.6|206223.6|206313.6|206223.6|1
1739238740000|2025-02-11 01:52:20|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739238750000|2025-02-11 01:52:30|206306.5|206216.5|206306.5|206216.5|206306.5|206216.5|206306.5|206216.5|1
1739238770000|2025-02-11 01:52:50|206312.4|206222.4|206323.5|206233.5|206323.5|206233.5|206312.4|206222.4|3
1739238810000|2025-02-11 01:53:30|206355|206198|206355|206198|206355|206198|206355|206198|1
1739238820000|2025-02-11 01:53:40|206322.7|206232.7|206322.7|206232.7|206322.7|206232.7|206322.7|206232.7|1
1739238860000|2025-02-11 01:54:20|206382.8|206188.8|206391|206189.3|206391|206189.3|206382.8|206188.8|2
1739238870000|2025-02-11 01:54:30|206392|206193|206355|206198|206392|206198|206355|206193|2
1739238880000|2025-02-11 01:54:40|206323|206233|206327.1|206237.1|206331.9|206241.9|206323|206233|5
1739238900000|2025-02-11 01:55:00|206334.3|206244.3|206327.1|206237.1|206334.3|206244.3|206327.1|206237.1|2
1739238910000|2025-02-11 01:55:10|206332.2|206242.2|206325.9|206235.9|206340.7|206250.7|206325.9|206235.9|3
1739238930000|2025-02-11 01:55:30|206332.8|206242.8|206327.5|206237.5|206332.8|206242.8|206327.5|206237.5|2
1739238970000|2025-02-11 01:56:10|206396.7|206190.5|206355|206198|206396.7|206198|206355|206190.5|3
1739238980000|2025-02-11 01:56:20|206323.7|206233.7|206323.7|206233.7|206323.7|206233.7|206323.7|206233.7|1
1739239010000|2025-02-11 01:56:50|206324.8|206234.8|206324.8|206234.8|206324.8|206234.8|206324.8|206234.8|1
1739239030000|2025-02-11 01:57:10|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|206332.7|206242.7|1
1739239040000|2025-02-11 01:57:20|206321.9|206231.9|206332.5|206242.5|206332.5|206242.5|206321.9|206231.9|3
1739239050000|2025-02-11 01:57:30|206325.4|206235.4|206352|206262|206358.3|206268.3|206322.6|206232.6|6
1739239080000|2025-02-11 01:58:00|206356.6|206266.6|206374.7|206284.7|206374.7|206284.7|206356.6|206266.6|5
1739239090000|2025-02-11 01:58:10|206374|206284|206373.5|206283.5|206374.3|206284.3|206373.5|206283.5|6
1739239110000|2025-02-11 01:58:30|206378|206288|206378|206288|206378|206288|206378|206288|1
1739239130000|2025-02-11 01:58:50|206382.2|206292.2|206379.5|206289.5|206382.2|206292.2|206379.5|206289.5|2
1739239140000|2025-02-11 01:59:00|206371.2|206281.2|206374|206284|206374|206284|206371.2|206281.2|2
1739239180000|2025-02-11 01:59:40|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|206379.5|206289.5|1
1739239190000|2025-02-11 01:59:50|206377|206287|206370|206280|206377|206287|206370|206280|3
1739239200000|2025-02-11 02:00:00|206371.8|206281.8|206370.2|206280.2|206371.8|206281.8|206370.2|206280.2|3
1739239210000|2025-02-11 02:00:10|206371.3|206281.3|206371.6|206281.6|206371.6|206281.6|206371.3|206281.3|2
1739239230000|2025-02-11 02:00:30|206373|206283|206370.5|206280.5|206373|206283|206370.5|206280.5|2
1739239250000|2025-02-11 02:00:50|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|206369.3|206279.3|1
1739239260000|2025-02-11 02:01:00|206369.4|206279.4|206369.4|206279.4|206369.4|206279.4|206369.4|206279.4|1
1739239290000|2025-02-11 02:01:30|206369.7|206279.7|206369.7|206279.7|206369.7|206279.7|206369.7|206279.7|1
1739239300000|2025-02-11 02:01:40|206370.8|206280.8|206369.3|206279.3|206370.8|206280.8|206369.3|206279.3|2
1739239320000|2025-02-11 02:02:00|206370.2|206280.2|206370.2|206280.2|206370.2|206280.2|206370.2|206280.2|1
1739239330000|2025-02-11 02:02:10|206363.2|206273.2|206355.6|206265.6|206363.2|206273.2|206355.6|206265.6|2
1739239380000|2025-02-11 02:03:00|206349|206259|206347.5|206257.5|206349|206259|206347.5|206257.5|2
1739239390000|2025-02-11 02:03:10|206358.1|206268.1|206358.1|206268.1|206358.1|206268.1|206358.1|206268.1|1
1739239400000|2025-02-11 02:03:20|206355|206265|206357.8|206267.8|206357.8|206267.8|206355|206265|2
1739239430000|2025-02-11 02:03:50|206346.6|206256.6|206346.6|206256.6|206346.6|206256.6|206346.6|206256.6|1
1739239440000|2025-02-11 02:04:00|206363|206273|206363|206273|206363|206273|206363|206273|1
1739239460000|2025-02-11 02:04:20|206353.1|206263.1|206358.3|206268.3|206358.3|206268.3|206353.1|206263.1|2
1739239490000|2025-02-11 02:04:50|206344.9|206254.9|206344.8|206254.8|206344.9|206254.9|206344.8|206254.8|2
1739239500000|2025-02-11 02:05:00|206349.1|206259.1|206322.4|206232.4|206349.1|206259.1|206321.3|206231.3|6
1739239510000|2025-02-11 02:05:10|206320.9|206230.9|206320.9|206230.9|206320.9|206230.9|206320.9|206230.9|1
1739239540000|2025-02-11 02:05:40|206316.5|206226.5|206318.3|206228.3|206318.3|206228.3|206316.5|206226.5|2
1739239550000|2025-02-11 02:05:50|206321.7|206231.7|206321.7|206231.7|206321.7|206231.7|206321.7|206231.7|1
1739239560000|2025-02-11 02:06:00|206319.8|206229.8|206321.2|206231.2|206321.2|206231.2|206319.8|206229.8|2
1739239590000|2025-02-11 02:06:30|206322.3|206232.3|206346.3|206256.3|206346.3|206256.3|206322.3|206232.3|11
1739239640000|2025-02-11 02:07:20|206345.5|206255.5|206345.5|206255.5|206345.5|206255.5|206345.5|206255.5|1
1739239650000|2025-02-11 02:07:30|206348.1|206258.1|206349.9|206259.9|206349.9|206259.9|206348.1|206258.1|2
1739239670000|2025-02-11 02:07:50|206352.7|206262.7|206360.8|206270.8|206360.8|206270.8|206352.7|206262.7|2
1739239680000|2025-02-11 02:08:00|206355.1|206265.1|206355.1|206265.1|206355.1|206265.1|206355.1|206265.1|1
1739239700000|2025-02-11 02:08:20|206352.7|206262.7|206352.7|206262.7|206352.7|206262.7|206352.7|206262.7|1
1739239710000|2025-02-11 02:08:30|206359.8|206269.8|206359.8|206269.8|206359.8|206269.8|206359.8|206269.8|1
1739239730000|2025-02-11 02:08:50|206351.5|206261.5|206356|206266|206356|206266|206351.5|206261.5|2
1739239740000|2025-02-11 02:09:00|206365.7|206275.7|206357.5|206267.5|206365.7|206275.7|206357.5|206267.5|2
1739239760000|2025-02-11 02:09:20|206365.7|206275.7|206357.2|206267.2|206365.7|206275.7|206357.2|206267.2|2
1739239770000|2025-02-11 02:09:30|206355.2|206265.2|206355.2|206265.2|206355.2|206265.2|206355.2|206265.2|1
1739239790000|2025-02-11 02:09:50|206362.7|206272.7|206347.4|206257.4|206362.7|206272.7|206347.4|206257.4|4
1739239810000|2025-02-11 02:10:10|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|1
1739239840000|2025-02-11 02:10:40|206346.1|206256.1|206346.1|206256.1|206346.1|206256.1|206346.1|206256.1|1
1739239850000|2025-02-11 02:10:50|206348|206258|206347.4|206257.4|206348|206258|206347.4|206257.4|2
1739239870000|2025-02-11 02:11:10|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|1
1739239900000|2025-02-11 02:11:40|206348.4|206258.4|206349.9|206259.9|206349.9|206259.9|206348.4|206258.4|2
1739239910000|2025-02-11 02:11:50|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|1
1739239940000|2025-02-11 02:12:20|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|1
1739239960000|2025-02-11 02:12:40|206350.1|206260.1|206350.1|206260.1|206350.1|206260.1|206350.1|206260.1|1
1739239970000|2025-02-11 02:12:50|206357.3|206267.3|206348.7|206258.7|206357.3|206267.3|206348.7|206258.7|4
1739240010000|2025-02-11 02:13:30|206346.1|206256.1|206344.3|206254.3|206351.5|206261.5|206344.3|206254.3|5
1739240020000|2025-02-11 02:13:40|206349.1|206259.1|206364.8|206274.8|206364.8|206274.8|206349|206259|9
1739240030000|2025-02-11 02:13:50|206358.9|206268.9|206359.2|206269.2|206366.6|206276.6|206358.8|206268.8|5
1739240060000|2025-02-11 02:14:20|206359.5|206269.5|206359.5|206269.5|206359.5|206269.5|206359.5|206269.5|1
1739240070000|2025-02-11 02:14:30|206370.8|206280.8|206391.6|206301.6|206396.1|206306.1|206361.4|206271.4|7
1739240080000|2025-02-11 02:14:40|206398.6|206308.6|206394.9|206304.9|206404.8|206314.8|206394.5|206304.5|7
1739240090000|2025-02-11 02:14:50|206395.7|206305.7|206388.5|206298.5|206395.7|206305.7|206388.5|206298.5|3
1739240100000|2025-02-11 02:15:00|206389.7|206299.7|206391.2|206301.2|206396.5|206306.5|206389.7|206299.7|9
1739240120000|2025-02-11 02:15:20|206391.9|206301.9|206391.9|206301.9|206391.9|206301.9|206391.9|206301.9|1
1739240150000|2025-02-11 02:15:50|206388|206298|206391.4|206301.4|206391.4|206301.4|206388|206298|2
1739240160000|2025-02-11 02:16:00|206390.8|206300.8|206390.8|206300.8|206390.8|206300.8|206390.8|206300.8|1
1739240170000|2025-02-11 02:16:10|206390.4|206300.4|206390.8|206300.8|206390.8|206300.8|206390.4|206300.4|2
1739240180000|2025-02-11 02:16:20|206393.1|206303.1|206386.1|206296.1|206393.1|206303.1|206386.1|206296.1|2
1739240200000|2025-02-11 02:16:40|206388.7|206298.7|206388.7|206298.7|206407.2|206317.2|206388.7|206298.7|8
1739240210000|2025-02-11 02:16:50|206389.5|206299.5|206391.7|206301.7|206399.3|206309.3|206389.5|206299.5|4
1739240220000|2025-02-11 02:17:00|206390.9|206300.9|206390.9|206300.9|206390.9|206300.9|206390.9|206300.9|1
1739240230000|2025-02-11 02:17:10|206391.7|206301.7|206394|206304|206394|206304|206391.7|206301.7|3
1739240240000|2025-02-11 02:17:20|206393.4|206303.4|206393.3|206303.3|206396|206306|206391.5|206301.5|6
1739240250000|2025-02-11 02:17:30|206394.4|206304.4|206399.1|206309.1|206399.1|206309.1|206392.8|206302.8|5
1739240260000|2025-02-11 02:17:40|206399.7|206309.7|206399.7|206309.7|206399.7|206309.7|206399.7|206309.7|1
1739240270000|2025-02-11 02:17:50|206400.5|206310.5|206416.8|206326.8|206422.5|206332.5|206398.5|206308.5|8
1739240280000|2025-02-11 02:18:00|206423.6|206333.6|206436.2|206346.2|206436.2|206346.2|206423.6|206333.6|5
1739240290000|2025-02-11 02:18:10|206436.3|206346.3|206436.3|206346.3|206436.3|206346.3|206436.3|206346.3|1
1739240320000|2025-02-11 02:18:40|206430.7|206340.7|206429.4|206339.4|206430.7|206340.7|206429.4|206339.4|2
1739240330000|2025-02-11 02:18:50|206431.4|206341.4|206431.4|206341.4|206431.4|206341.4|206431.4|206341.4|1
1739240350000|2025-02-11 02:19:10|206423.3|206333.3|206415.2|206325.2|206423.3|206333.3|206415.2|206325.2|2
1739240360000|2025-02-11 02:19:20|206420.8|206330.8|206408.2|206318.2|206420.8|206330.8|206408.2|206318.2|3
1739240370000|2025-02-11 02:19:30|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|1
1739240380000|2025-02-11 02:19:40|206409.3|206319.3|206409.3|206319.3|206409.3|206319.3|206409.3|206319.3|1
1739240400000|2025-02-11 02:20:00|206415.7|206325.7|206415.7|206325.7|206415.7|206325.7|206415.7|206325.7|1
1739240410000|2025-02-11 02:20:10|206417.6|206327.6|206416.2|206326.2|206417.6|206327.6|206416.2|206326.2|2
1739240420000|2025-02-11 02:20:20|206410|206320|206410|206320|206410|206320|206410|206320|1
1739240430000|2025-02-11 02:20:30|206403.7|206313.7|206396.8|206306.8|206403.7|206313.7|206389.9|206299.9|3
1739240440000|2025-02-11 02:20:40|206396.2|206306.2|206396.1|206306.1|206396.5|206306.5|206396.1|206306.1|3
1739240450000|2025-02-11 02:20:50|206396.5|206306.5|206396.6|206306.6|206396.6|206306.6|206396.1|206306.1|3
1739240460000|2025-02-11 02:21:00|206396.2|206306.2|206405.1|206315.1|206405.1|206315.1|206388|206298|3
1739240480000|2025-02-11 02:21:20|206404.7|206314.7|206400|206310|206404.7|206314.7|206394|206304|3
1739240510000|2025-02-11 02:21:50|206390.6|206300.6|206390.6|206300.6|206390.6|206300.6|206390.6|206300.6|1
1739240520000|2025-02-11 02:22:00|206391.8|206301.8|206398.9|206308.9|206398.9|206308.9|206391.8|206301.8|3
1739240540000|2025-02-11 02:22:20|206390.8|206300.8|206358.8|206268.8|206390.8|206300.8|206358.8|206268.8|2
1739240560000|2025-02-11 02:22:40|206358.7|206268.7|206356.2|206266.2|206358.7|206268.7|206350|206260|5
1739240600000|2025-02-11 02:23:20|206351.4|206261.4|206351.2|206261.2|206353.2|206263.2|206351.1|206261.1|7
1739240610000|2025-02-11 02:23:30|206351.3|206261.3|206356.1|206266.1|206356.1|206266.1|206349.3|206259.3|3
1739240630000|2025-02-11 02:23:50|206349.6|206259.6|206356.1|206266.1|206356.1|206266.1|206349.6|206259.6|2
1739240660000|2025-02-11 02:24:20|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|1
1739240670000|2025-02-11 02:24:30|206346.6|206256.6|206345.4|206255.4|206346.6|206256.6|206345.4|206255.4|2
1739240680000|2025-02-11 02:24:40|206346.9|206256.9|206356.3|206266.3|206356.3|206266.3|206346.9|206256.9|2
1739240690000|2025-02-11 02:24:50|206358.4|206268.4|206360.9|206270.9|206360.9|206270.9|206358.4|206268.4|2
1739240700000|2025-02-11 02:25:00|206361.5|206271.5|206361.5|206271.5|206361.5|206271.5|206361.5|206271.5|1
1739240710000|2025-02-11 02:25:10|206359.3|206269.3|206358.6|206268.6|206359.3|206269.3|206358.3|206268.3|3
1739240720000|2025-02-11 02:25:20|206359|206269|206360.1|206270.1|206360.1|206270.1|206359|206269|2
1739240730000|2025-02-11 02:25:30|206362|206272|206360.6|206270.6|206362|206272|206360.6|206270.6|2
1739240750000|2025-02-11 02:25:50|206354.1|206264.1|206353.7|206263.7|206354.1|206264.1|206352.2|206262.2|3
1739240770000|2025-02-11 02:26:10|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1739240800000|2025-02-11 02:26:40|206364.4|206274.4|206340.4|206250.4|206364.4|206274.4|206330.7|206240.7|6
1739240810000|2025-02-11 02:26:50|206345.5|206255.5|206341.7|206251.7|206347.4|206257.4|206341.7|206251.7|4
1739240820000|2025-02-11 02:27:00|206342.3|206252.3|206341.8|206251.8|206342.4|206252.4|206341.7|206251.7|4
1739240830000|2025-02-11 02:27:10|206342.5|206252.5|206341.8|206251.8|206342.5|206252.5|206341.8|206251.8|5
1739240840000|2025-02-11 02:27:20|206338.6|206248.6|206339.2|206249.2|206339.2|206249.2|206338.6|206248.6|2
1739240850000|2025-02-11 02:27:30|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|1
1739240860000|2025-02-11 02:27:40|206345.5|206255.5|206338.4|206248.4|206345.5|206255.5|206338.4|206248.4|2
1739240870000|2025-02-11 02:27:50|206348|206258|206405.4|206315.4|206405.4|206315.4|206348|206258|6
1739240880000|2025-02-11 02:28:00|206405|206315|206396.7|206306.7|206405|206315|206396.7|206306.7|2
1739240890000|2025-02-11 02:28:10|206404.5|206314.5|206403.9|206313.9|206404.5|206314.5|206403.9|206313.9|3
1739240900000|2025-02-11 02:28:20|206397.5|206307.5|206405.1|206315.1|206405.2|206315.2|206395.1|206305.1|6
1739240910000|2025-02-11 02:28:30|206395.3|206305.3|206404.8|206314.8|206404.8|206314.8|206395.3|206305.3|2
1739240920000|2025-02-11 02:28:40|206396|206306|206396|206306|206396|206306|206396|206306|1
1739240930000|2025-02-11 02:28:50|206406|206316|206401.1|206311.1|206406|206316|206395.6|206305.6|5
1739240940000|2025-02-11 02:29:00|206402.8|206312.8|206405.7|206315.7|206405.7|206315.7|206402.8|206312.8|2
1739240950000|2025-02-11 02:29:10|206404.3|206314.3|206403|206313|206404.3|206314.3|206403|206313|2
1739240980000|2025-02-11 02:29:40|206399.8|206309.8|206401.9|206311.9|206401.9|206311.9|206395.1|206305.1|6
1739240990000|2025-02-11 02:29:50|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|1
1739241000000|2025-02-11 02:30:00|206396.5|206306.5|206402.4|206312.4|206402.9|206312.9|206395.1|206305.1|6
1739241020000|2025-02-11 02:30:20|206405.7|206315.7|206405.7|206315.7|206405.7|206315.7|206405.7|206315.7|1
1739241030000|2025-02-11 02:30:30|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|206402.5|206312.5|1
1739241040000|2025-02-11 02:30:40|206395.9|206305.9|206395.9|206305.9|206395.9|206305.9|206395.9|206305.9|1
1739241050000|2025-02-11 02:30:50|206403|206313|206403|206313|206403|206313|206403|206313|1
1739241060000|2025-02-11 02:31:00|206404.5|206314.5|206405.2|206315.2|206405.2|206315.2|206404.5|206314.5|2
1739241070000|2025-02-11 02:31:10|206406.5|206316.5|206413.1|206323.1|206413.1|206323.1|206406.5|206316.5|2
1739241090000|2025-02-11 02:31:30|206412.4|206322.4|206412.4|206322.4|206412.4|206322.4|206412.4|206322.4|1
1739241120000|2025-02-11 02:32:00|206415.5|206325.5|206411.9|206321.9|206415.5|206325.5|206411.9|206321.9|2
1739241130000|2025-02-11 02:32:10|206416.1|206326.1|206433.2|206343.2|206433.2|206343.2|206414.9|206324.9|5
1739241140000|2025-02-11 02:32:20|206433|206343|206433|206343|206433|206343|206433|206343|1
1739241170000|2025-02-11 02:32:50|206431.9|206341.9|206431.9|206341.9|206431.9|206341.9|206431.9|206341.9|1
1739241190000|2025-02-11 02:33:10|206433.8|206343.8|206443.4|206353.4|206444.3|206354.3|206433.8|206343.8|3
1739241210000|2025-02-11 02:33:30|206443.9|206353.9|206442.9|206352.9|206443.9|206353.9|206442.9|206352.9|2
1739241220000|2025-02-11 02:33:40|206443.6|206353.6|206440.3|206350.3|206443.6|206353.6|206440.3|206350.3|5
1739241230000|2025-02-11 02:33:50|206441|206351|206441|206351|206441|206351|206441|206351|1
1739241250000|2025-02-11 02:34:10|206453.7|206363.7|206439.6|206349.6|206453.7|206363.7|206439.6|206349.6|4
1739241260000|2025-02-11 02:34:20|206440.4|206350.4|206440.4|206350.4|206440.4|206350.4|206440.4|206350.4|1
1739241280000|2025-02-11 02:34:40|206440.1|206350.1|206440.1|206350.1|206440.1|206350.1|206440.1|206350.1|1
1739241300000|2025-02-11 02:35:00|206452.4|206362.4|206440.2|206350.2|206452.4|206362.4|206440.2|206350.2|3
1739241310000|2025-02-11 02:35:10|206439.9|206349.9|206439.8|206349.8|206439.9|206349.9|206439.8|206349.8|2
1739241340000|2025-02-11 02:35:40|206438.9|206348.9|206438.9|206348.9|206438.9|206348.9|206438.9|206348.9|1
1739241360000|2025-02-11 02:36:00|206450.9|206360.9|206438.1|206348.1|206450.9|206360.9|206438.1|206348.1|2
1739241370000|2025-02-11 02:36:10|206435.7|206345.7|206435.7|206345.7|206435.7|206345.7|206435.7|206345.7|1
1739241380000|2025-02-11 02:36:20|206436.5|206346.5|206439.3|206349.3|206447.3|206357.3|206436.5|206346.5|4
1739241390000|2025-02-11 02:36:30|206439.2|206349.2|206439.2|206349.2|206439.2|206349.2|206439.2|206349.2|1
1739241400000|2025-02-11 02:36:40|206440.3|206350.3|206440.3|206350.3|206440.3|206350.3|206440.3|206350.3|1
1739241430000|2025-02-11 02:37:10|206449.6|206359.6|206438.7|206348.7|206449.6|206359.6|206438.7|206348.7|3
1739241440000|2025-02-11 02:37:20|206439.9|206349.9|206439.9|206349.9|206439.9|206349.9|206439.9|206349.9|1
1739241450000|2025-02-11 02:37:30|206448.3|206358.3|206439.5|206349.5|206448.6|206358.6|206439.5|206349.5|4
1739241500000|2025-02-11 02:38:20|206452.2|206362.2|206440|206350|206452.2|206362.2|206440|206350|2
1739241530000|2025-02-11 02:38:50|206454.6|206364.6|206489|206399|206489.9|206399.9|206454.6|206364.6|4
1739241550000|2025-02-11 02:39:10|206484.4|206394.4|206479.3|206389.3|206484.4|206394.4|206479.3|206389.3|2
1739241580000|2025-02-11 02:39:40|206488.2|206398.2|206485.7|206395.7|206488.2|206398.2|206485.7|206395.7|2
1739241600000|2025-02-11 02:40:00|206484.8|206394.8|206482|206392|206484.8|206394.8|206477|206387|4
1739241610000|2025-02-11 02:40:10|206482.8|206392.8|206485.8|206395.8|206485.8|206395.8|206482.8|206392.8|3
1739241620000|2025-02-11 02:40:20|206492.5|206402.5|206492.5|206402.5|206492.5|206402.5|206492.5|206402.5|1
1739241640000|2025-02-11 02:40:40|206491.3|206401.3|206491.3|206401.3|206491.3|206401.3|206491.3|206401.3|1
1739241650000|2025-02-11 02:40:50|206488.7|206398.7|206488.7|206398.7|206488.7|206398.7|206488.7|206398.7|1
1739241670000|2025-02-11 02:41:10|206490.8|206400.8|206490.8|206400.8|206490.8|206400.8|206490.8|206400.8|1
1739241680000|2025-02-11 02:41:20|206491.2|206401.2|206491.2|206401.2|206491.2|206401.2|206491.2|206401.2|1
1739241690000|2025-02-11 02:41:30|206491.4|206401.4|206491.4|206401.4|206491.4|206401.4|206491.4|206401.4|1
1739241710000|2025-02-11 02:41:50|206490.8|206400.8|206490.8|206400.8|206490.8|206400.8|206490.8|206400.8|1
1739241720000|2025-02-11 02:42:00|206488.2|206398.2|206488.2|206398.2|206488.2|206398.2|206488.2|206398.2|1
1739241730000|2025-02-11 02:42:10|206490.3|206400.3|206486.2|206396.2|206490.3|206400.3|206486.2|206396.2|3
1739241740000|2025-02-11 02:42:20|206478.8|206388.8|206484.7|206394.7|206484.7|206394.7|206477.9|206387.9|5
1739241750000|2025-02-11 02:42:30|206477|206387|206487.9|206397.9|206487.9|206397.9|206477|206387|2
1739241770000|2025-02-11 02:42:50|206482.9|206392.9|206482.9|206392.9|206482.9|206392.9|206482.9|206392.9|1
1739241780000|2025-02-11 02:43:00|206482.7|206392.7|206482.7|206392.7|206482.7|206392.7|206482.7|206392.7|1
1739241800000|2025-02-11 02:43:20|206480|206390|206484.3|206394.3|206486.1|206396.1|206480|206390|4
1739241810000|2025-02-11 02:43:30|206488.6|206398.6|206490|206400|206490|206400|206488.6|206398.6|3
1739241820000|2025-02-11 02:43:40|206491.6|206401.6|206489.6|206399.6|206491.6|206401.6|206489.6|206399.6|3
1739241840000|2025-02-11 02:44:00|206487.5|206397.5|206485.7|206395.7|206487.5|206397.5|206480.7|206390.7|6
1739241850000|2025-02-11 02:44:10|206485.2|206395.2|206485.2|206395.2|206485.2|206395.2|206485.2|206395.2|1
1739241870000|2025-02-11 02:44:30|206485.1|206395.1|206486.6|206396.6|206486.6|206396.6|206481.8|206391.8|3
1739241880000|2025-02-11 02:44:40|206481.3|206391.3|206484.1|206394.1|206484.1|206394.1|206478.5|206388.5|4
1739241890000|2025-02-11 02:44:50|206484.6|206394.6|206484.6|206394.6|206484.6|206394.6|206484.6|206394.6|1
1739241920000|2025-02-11 02:45:20|206481|206391|206485.7|206395.7|206486.5|206396.5|206480.4|206390.4|5
1739241930000|2025-02-11 02:45:30|206485|206395|206485|206395|206485|206395|206485|206395|1
1739241940000|2025-02-11 02:45:40|206492.3|206402.3|206492.7|206402.7|206492.7|206402.7|206492.3|206402.3|2
1739241950000|2025-02-11 02:45:50|206473.7|206383.7|206472.5|206382.5|206473.7|206383.7|206472.5|206382.5|2
1739241970000|2025-02-11 02:46:10|206473.1|206383.1|206489.4|206399.4|206489.4|206399.4|206473.1|206383.1|2
1739241980000|2025-02-11 02:46:20|206491|206401|206491|206401|206491|206401|206491|206401|1
1739242000000|2025-02-11 02:46:40|206481.7|206391.7|206448.1|206358.1|206481.7|206391.7|206448.1|206358.1|3
1739242010000|2025-02-11 02:46:50|206447.6|206357.6|206447.3|206357.3|206447.6|206357.6|206446.9|206356.9|3
1739242040000|2025-02-11 02:47:20|206479.8|206326.7|206480.3|206329.5|206480.3|206329.5|206479.8|206326.7|2
1739242050000|2025-02-11 02:47:30|206451.1|206361.1|206450.4|206360.4|206451.1|206361.1|206450.4|206360.4|2
1739242060000|2025-02-11 02:47:40|206441|206351|206441|206351|206441|206351|206441|206351|1
1739242080000|2025-02-11 02:48:00|206446.7|206356.7|206440.8|206350.8|206446.7|206356.7|206440.8|206350.8|2
1739242090000|2025-02-11 02:48:10|206441.1|206351.1|206441.1|206351.1|206441.1|206351.1|206441.1|206351.1|1
1739242120000|2025-02-11 02:48:40|206434.3|206344.3|206434.3|206344.3|206434.3|206344.3|206434.3|206344.3|1
1739242130000|2025-02-11 02:48:50|206434.2|206344.2|206441.9|206351.9|206441.9|206351.9|206434.2|206344.2|2
1739242160000|2025-02-11 02:49:20|206445.7|206355.7|206445.7|206355.7|206445.7|206355.7|206445.7|206355.7|1
1739242180000|2025-02-11 02:49:40|206439.9|206349.9|206434.6|206344.6|206439.9|206349.9|206434.6|206344.6|6
1739242190000|2025-02-11 02:49:50|206429.6|206339.6|206428.7|206338.7|206429.6|206339.6|206428.4|206338.4|3
1739242200000|2025-02-11 02:50:00|206429.9|206339.9|206428.7|206338.7|206429.9|206339.9|206428.7|206338.7|2
1739242210000|2025-02-11 02:50:10|206428|206338|206427.4|206337.4|206428|206338|206427.4|206337.4|2
1739242220000|2025-02-11 02:50:20|206427.3|206337.3|206427.3|206337.3|206427.3|206337.3|206427.3|206337.3|1
1739242260000|2025-02-11 02:51:00|206426.6|206336.6|206427.3|206337.3|206428.7|206338.7|206426.6|206336.6|3
1739242270000|2025-02-11 02:51:10|206427.7|206337.7|206427.7|206337.7|206427.7|206337.7|206427.7|206337.7|1
1739242290000|2025-02-11 02:51:30|206427.3|206337.3|206427.3|206337.3|206427.3|206337.3|206427.3|206337.3|1
1739242310000|2025-02-11 02:51:50|206427.2|206337.2|206433.8|206343.8|206434.1|206344.1|206427.2|206337.2|10
1739242320000|2025-02-11 02:52:00|206431.8|206341.8|206429.7|206339.7|206431.8|206341.8|206429.7|206339.7|2
1739242340000|2025-02-11 02:52:20|206430.4|206340.4|206432.4|206342.4|206432.4|206342.4|206430.4|206340.4|2
1739242350000|2025-02-11 02:52:30|206428.4|206338.4|206428.4|206338.4|206428.4|206338.4|206427.1|206337.1|3
1739242360000|2025-02-11 02:52:40|206431.3|206341.3|206435|206345|206435|206345|206431.3|206341.3|5
1739242370000|2025-02-11 02:52:50|206432.2|206342.2|206429.1|206339.1|206432.2|206342.2|206429.1|206339.1|2
1739242380000|2025-02-11 02:53:00|206431.3|206341.3|206434.3|206344.3|206437.5|206347.5|206431.1|206341.1|5
1739242410000|2025-02-11 02:53:30|206441|206351|206443|206353|206449.6|206359.6|206441|206351|3
1739242420000|2025-02-11 02:53:40|206439.9|206349.9|206439.9|206349.9|206439.9|206349.9|206439.9|206349.9|1
1739242450000|2025-02-11 02:54:10|206442.4|206352.4|206442.4|206352.4|206442.4|206352.4|206442.4|206352.4|1
1739242460000|2025-02-11 02:54:20|206443.7|206353.7|206443.7|206353.7|206443.7|206353.7|206443.7|206353.7|1
1739242470000|2025-02-11 02:54:30|206441.3|206351.3|206434.9|206344.9|206441.3|206351.3|206434.9|206344.9|4
1739242480000|2025-02-11 02:54:40|206431.3|206341.3|206429.8|206339.8|206431.3|206341.3|206429|206339|4
1739242500000|2025-02-11 02:55:00|206430.1|206340.1|206430.1|206340.1|206430.1|206340.1|206430.1|206340.1|1
1739242520000|2025-02-11 02:55:20|206429.5|206339.5|206428|206338|206429.5|206339.5|206428|206338|2
1739242530000|2025-02-11 02:55:30|206428.4|206338.4|206428.4|206338.4|206428.4|206338.4|206428.4|206338.4|1
1739242540000|2025-02-11 02:55:40|206430.7|206340.7|206431.2|206341.2|206431.2|206341.2|206430.7|206340.7|2
1739242550000|2025-02-11 02:55:50|206430.5|206340.5|206430.2|206340.2|206430.5|206340.5|206428.1|206338.1|3
1739242560000|2025-02-11 02:56:00|206429.9|206339.9|206429.9|206339.9|206429.9|206339.9|206429.9|206339.9|1
1739242580000|2025-02-11 02:56:20|206428.9|206338.9|206426.5|206336.5|206428.9|206338.9|206426.5|206336.5|3
1739242590000|2025-02-11 02:56:30|206428.8|206338.8|206438.6|206348.6|206441.6|206351.6|206428.8|206338.8|3
1739242600000|2025-02-11 02:56:40|206440.6|206350.6|206441.9|206351.9|206441.9|206351.9|206439.7|206349.7|3
1739242610000|2025-02-11 02:56:50|206451.6|206361.6|206449.7|206359.7|206451.6|206361.6|206449.7|206359.7|2
1739242620000|2025-02-11 02:57:00|206447.5|206357.5|206451.9|206361.9|206451.9|206361.9|206447.5|206357.5|3
1739242640000|2025-02-11 02:57:20|206449.2|206359.2|206476.7|206386.7|206476.7|206386.7|206449.2|206359.2|6
1739242650000|2025-02-11 02:57:30|206477.6|206387.6|206481.9|206391.9|206481.9|206391.9|206477.6|206387.6|3
1739242660000|2025-02-11 02:57:40|206484.4|206394.4|206481.9|206391.9|206484.6|206394.6|206481.9|206391.9|3
1739242680000|2025-02-11 02:58:00|206484.7|206394.7|206483.8|206393.8|206484.7|206394.7|206483.8|206393.8|2
1739242690000|2025-02-11 02:58:10|206482.1|206392.1|206482.1|206392.1|206482.1|206392.1|206482.1|206392.1|1
1739242700000|2025-02-11 02:58:20|206484.3|206394.3|206484.1|206394.1|206486.8|206396.8|206484.1|206394.1|3
1739242710000|2025-02-11 02:58:30|206483.5|206393.5|206474.4|206384.4|206483.5|206393.5|206474.4|206384.4|2
1739242720000|2025-02-11 02:58:40|206479.4|206389.4|206478.4|206388.4|206479.4|206389.4|206478.4|206388.4|2
1739242750000|2025-02-11 02:59:10|206475.6|206385.6|206475.6|206385.6|206475.6|206385.6|206475.6|206385.6|1
1739242760000|2025-02-11 02:59:20|206470|206380|206470|206380|206470|206380|206470|206380|1
1739242780000|2025-02-11 02:59:40|206478.5|206388.5|206475.3|206385.3|206478.5|206388.5|206475.3|206385.3|2
1739242790000|2025-02-11 02:59:50|206478|206388|206478|206388|206478|206388|206478|206388|1
1739242810000|2025-02-11 03:00:10|206488.7|206398.7|206479.5|206389.5|206488.7|206398.7|206479.1|206389.1|3
1739242840000|2025-02-11 03:00:40|206480.1|206390.1|206480.1|206390.1|206480.1|206390.1|206480.1|206390.1|1
1739242850000|2025-02-11 03:00:50|206490.6|206400.6|206490.1|206400.1|206490.6|206400.6|206490.1|206400.1|2
1739242860000|2025-02-11 03:01:00|206481.5|206391.5|206479.9|206389.9|206481.5|206391.5|206479.9|206389.9|2
1739242870000|2025-02-11 03:01:10|206478.4|206388.4|206478.4|206388.4|206478.4|206388.4|206478.4|206388.4|1
1739242910000|2025-02-11 03:01:50|206521.9|206352.9|206521.9|206352.9|206521.9|206352.9|206521.9|206352.9|1
1739242920000|2025-02-11 03:02:00|206476.4|206386.4|206476.4|206386.4|206476.4|206386.4|206476.4|206386.4|1
1739242930000|2025-02-11 03:02:10|206474.3|206384.3|206474.3|206384.3|206474.3|206384.3|206474.3|206384.3|1
1739242960000|2025-02-11 03:02:40|206470|206380|206470|206380|206470|206380|206470|206380|1
1739242970000|2025-02-11 03:02:50|206524.3|206347.5|206487.4|206397.4|206524.3|206397.4|206487.4|206347.5|2
1739242980000|2025-02-11 03:03:00|206476.7|206386.7|206479.3|206389.3|206489.2|206399.2|206476.7|206386.7|3
1739242990000|2025-02-11 03:03:10|206480.3|206390.3|206480.3|206390.3|206480.3|206390.3|206480.3|206390.3|1
1739243000000|2025-02-11 03:03:20|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|1
1739243010000|2025-02-11 03:03:30|206480|206390|206480|206390|206480|206390|206480|206390|1
1739243030000|2025-02-11 03:03:50|206478.9|206388.9|206478.9|206388.9|206478.9|206388.9|206478.9|206388.9|1
1739243040000|2025-02-11 03:04:00|206529.8|206374|206524.5|206360.3|206529.8|206374|206523.5|206360.3|4
1739243050000|2025-02-11 03:04:10|206524.1|206353.4|206470|206380|206524.1|206380|206470|206353.4|2
1739243060000|2025-02-11 03:04:20|206474.2|206384.2|206477.8|206387.8|206477.8|206387.8|206474.2|206384.2|2
1739243090000|2025-02-11 03:04:50|206519.7|206359.4|206519.7|206359.4|206519.7|206359.4|206519.7|206359.4|1
1739243110000|2025-02-11 03:05:10|206520|206361.1|206478.7|206388.7|206520|206397.7|206477.4|206361.1|4
1739243150000|2025-02-11 03:05:50|206520|206361|206520|206361|206520|206361|206520|206361|1
1739243160000|2025-02-11 03:06:00|206487.6|206397.6|206476.7|206386.7|206487.6|206397.6|206476.7|206386.7|2
1739243170000|2025-02-11 03:06:10|206478.2|206388.2|206479.6|206389.6|206488.2|206398.2|206478.2|206388.2|3
1739243200000|2025-02-11 03:06:40|206519.2|206362.6|206519.2|206362.6|206519.2|206362.6|206519.2|206362.6|1
1739243210000|2025-02-11 03:06:50|206519.4|206360.6|206519.3|206360.7|206519.4|206362.7|206519.1|206354.9|4
1739243220000|2025-02-11 03:07:00|206518.9|206354.8|206518.9|206354.8|206518.9|206354.8|206518.9|206354.8|1
1739243230000|2025-02-11 03:07:10|206518|206357.9|206473.2|206383.2|206518|206386.5|206473.2|206357.9|4
1739243270000|2025-02-11 03:07:50|206520.3|206353|206520.3|206353|206520.3|206353|206520.3|206353|1
1739243280000|2025-02-11 03:08:00|206474.8|206384.8|206474.8|206384.8|206474.8|206384.8|206474.8|206384.8|1
1739243290000|2025-02-11 03:08:10|206473.2|206383.2|206473.2|206383.2|206473.2|206383.2|206473.2|206383.2|1
1739243330000|2025-02-11 03:08:50|206520.7|206352.9|206520.7|206352.9|206520.7|206352.9|206520.7|206352.9|1
1739243340000|2025-02-11 03:09:00|206475.5|206385.5|206475.5|206385.5|206475.5|206385.5|206475.5|206385.5|1
1739243350000|2025-02-11 03:09:10|206473.7|206383.7|206473.7|206383.7|206473.7|206383.7|206473.7|206383.7|1
1739243390000|2025-02-11 03:09:50|206526|206347.6|206475.4|206385.4|206526|206385.4|206475.4|206347.6|2
1739243410000|2025-02-11 03:10:10|206477.1|206387.1|206477.1|206387.1|206477.1|206387.1|206477.1|206387.1|1
1739243420000|2025-02-11 03:10:20|206473.6|206383.6|206490.4|206400.4|206497.4|206407.4|206473.6|206383.6|5
1739243460000|2025-02-11 03:11:00|206493.7|206403.7|206493.7|206403.7|206493.7|206403.7|206493.7|206403.7|1
1739243480000|2025-02-11 03:11:20|206487.8|206397.8|206487.8|206397.8|206487.8|206397.8|206487.8|206397.8|1
1739243510000|2025-02-11 03:11:50|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|206492.1|206402.1|1
1739243530000|2025-02-11 03:12:10|206484.3|206394.3|206484.3|206394.3|206484.3|206394.3|206484.3|206394.3|1
1739243540000|2025-02-11 03:12:20|206481.2|206391.2|206481.2|206391.2|206481.2|206391.2|206481.2|206391.2|1
1739243570000|2025-02-11 03:12:50|206505|206355|206505|206355|206505|206355|206505|206355|1
1739243580000|2025-02-11 03:13:00|206524.5|206349.7|206474.9|206384.9|206524.5|206384.9|206470|206349.7|3
1739243600000|2025-02-11 03:13:20|206481.6|206391.6|206474.8|206384.8|206481.6|206391.6|206474.8|206384.8|2
1739243620000|2025-02-11 03:13:40|206482.4|206392.4|206481|206391|206488.9|206398.9|206481|206391|3
1739243630000|2025-02-11 03:13:50|206491.1|206401.1|206499.1|206409.1|206499.1|206409.1|206491.1|206401.1|2
1739243660000|2025-02-11 03:14:20|206495|206405|206495|206405|206495|206405|206495|206405|1
1739243680000|2025-02-11 03:14:40|206498|206408|206498|206408|206498|206408|206498|206408|1
1739243720000|2025-02-11 03:15:20|206495|206405|206495|206405|206495|206405|206495|206405|1
1739243730000|2025-02-11 03:15:30|206537|206380.8|206495|206405|206537|206405|206495|206380.8|2
1739243740000|2025-02-11 03:15:40|206497.3|206407.3|206497.3|206407.3|206497.3|206407.3|206497.3|206407.3|1
1739243770000|2025-02-11 03:16:10|206495|206405|206495|206405|206495|206405|206495|206405|1
1739243790000|2025-02-11 03:16:30|206536.7|206380.8|206498.2|206408.2|206536.7|206408.2|206495|206380.8|3
1739243800000|2025-02-11 03:16:40|206504.1|206414.1|206507.2|206417.2|206507.2|206417.2|206504.1|206414.1|2
1739243810000|2025-02-11 03:16:50|206500.4|206410.4|206500.4|206410.4|206500.4|206410.4|206500.4|206410.4|1
1739243820000|2025-02-11 03:17:00|206499.1|206409.1|206499.1|206409.1|206499.1|206409.1|206499.1|206409.1|1
1739243840000|2025-02-11 03:17:20|206495|206405|206495|206405|206495|206405|206495|206405|1
1739243860000|2025-02-11 03:17:40|206536.2|206382|206496.4|206406.4|206536.2|206406.4|206495|206382|3
1739243870000|2025-02-11 03:17:50|206496.9|206406.9|206490|206400|206496.9|206406.9|206490|206400|2
1739243930000|2025-02-11 03:18:50|206487.1|206397.1|206486.5|206396.5|206487.1|206397.1|206486.5|206396.5|2
1739243940000|2025-02-11 03:19:00|206488.3|206398.3|206488.3|206398.3|206488.3|206398.3|206488.3|206398.3|1
1739243970000|2025-02-11 03:19:30|206490.5|206400.5|206485.5|206395.5|206490.5|206400.5|206485.5|206395.5|2
1739243980000|2025-02-11 03:19:40|206487.1|206397.1|206487.1|206397.1|206487.1|206397.1|206487.1|206397.1|1
1739243990000|2025-02-11 03:19:50|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|1
1739244010000|2025-02-11 03:20:10|206490|206400|206490|206400|206490|206400|206490|206400|1
1739244040000|2025-02-11 03:20:40|206489.7|206399.7|206489.7|206399.7|206489.7|206399.7|206489.7|206399.7|1
1739244070000|2025-02-11 03:21:10|206490|206400|206490|206400|206490|206400|206490|206400|1
1739244090000|2025-02-11 03:21:30|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|206489.5|206399.5|1
1739244110000|2025-02-11 03:21:50|206483.9|206393.9|206469.7|206379.7|206483.9|206393.9|206469.7|206379.7|2
1739244150000|2025-02-11 03:22:30|206470|206380|206470|206380|206470|206380|206470|206380|1
1739244160000|2025-02-11 03:22:40|206467.9|206377.9|206467.9|206377.9|206467.9|206377.9|206467.9|206377.9|1
1739244190000|2025-02-11 03:23:10|206470|206380|206470|206380|206470|206380|206470|206380|1
1739244200000|2025-02-11 03:23:20|206459.7|206369.7|206457.6|206367.6|206459.7|206369.7|206457.6|206367.6|2
1739244230000|2025-02-11 03:23:50|206451.5|206361.5|206451.5|206361.5|206451.5|206361.5|206451.5|206361.5|1
1739244260000|2025-02-11 03:24:20|206486|206316.9|206486|206316.9|206486|206316.9|206486|206316.9|1
1739244270000|2025-02-11 03:24:30|206481.1|206317.5|206479.4|206317.9|206481.1|206322.3|206479.4|206317.5|3
1739244280000|2025-02-11 03:24:40|206446.1|206356.1|206446.1|206356.1|206446.1|206356.1|206446.1|206356.1|1
1739244300000|2025-02-11 03:25:00|206449.5|206359.5|206449.5|206359.5|206449.5|206359.5|206449.5|206359.5|1
1739244310000|2025-02-11 03:25:10|206468.8|206315.6|206468.8|206315.6|206468.8|206315.6|206468.8|206315.6|1
1739244330000|2025-02-11 03:25:30|206468.7||206468.7||206468.7||206468.7||1
1739244340000|2025-02-11 03:25:40|206449|206315.7|206449|206359|206449|206359|206449|206315.7|2
1739244360000|2025-02-11 03:26:00|206446.7|206356.7|206449|206359|206449|206359|206446.7|206356.7|2
1739244380000|2025-02-11 03:26:20|206468.6|206315.8|206468.6|206315.8|206468.6|206315.8|206468.6|206315.8|1
1739244390000|2025-02-11 03:26:30|206449.3|206359.3|206449.3|206359.3|206449.3|206359.3|206449.3|206359.3|1
1739244420000|2025-02-11 03:27:00|206447.1|206357.1|206447.1|206357.1|206447.1|206357.1|206447.1|206357.1|1
1739244430000|2025-02-11 03:27:10|206447|206357|206447|206357|206447|206357|206447|206357|1
1739244440000|2025-02-11 03:27:20|206451.1|206361.1|206450.6|206360.6|206451.1|206361.1|206450.4|206360.4|3
1739244460000|2025-02-11 03:27:40|206450.5|206360.5|206450.5|206360.5|206450.5|206360.5|206450.5|206360.5|1
1739244480000|2025-02-11 03:28:00|206439.4|206349.4|206426.4|206336.4|206439.4|206349.4|206418.6|206328.6|4
1739244510000|2025-02-11 03:28:30|206425|206335|206425|206335|206425|206335|206425|206335|1
1739244530000|2025-02-11 03:28:50|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|206426.8|206336.8|1
1739244570000|2025-02-11 03:29:30|206425.9|206335.9|206425|206335|206425.9|206335.9|206425|206335|2
1739244590000|2025-02-11 03:29:50|206426.7|206336.7|206426.7|206336.7|206426.7|206336.7|206426.7|206336.7|1
1739244630000|2025-02-11 03:30:30|206425|206335|206425|206335|206425|206335|206425|206335|1
1739244640000|2025-02-11 03:30:40|206418.4|206328.4|206413.1|206323.1|206418.4|206328.4|206413.1|206323.1|2
1739244670000|2025-02-11 03:31:10|206407.6|206317.6|206399.9|206309.9|206407.6|206317.6|206399.3|206309.3|4
1739244710000|2025-02-11 03:31:50|206397.5|206307.5|206397.5|206307.5|206397.5|206307.5|206397.5|206307.5|1
1739244720000|2025-02-11 03:32:00|206401.6|206311.6|206401.6|206311.6|206401.6|206311.6|206401.6|206311.6|1
1739244740000|2025-02-11 03:32:20|206407.1|206317.1|206407.1|206317.1|206407.1|206317.1|206407.1|206317.1|1
1739244760000|2025-02-11 03:32:40|206394|206304|206394|206304|206394|206304|206394|206304|1
1739244770000|2025-02-11 03:32:50|206396.6|206306.6|206436.4|206280.5|206436.4|206306.6|206396.6|206280.5|2
1739244780000|2025-02-11 03:33:00|206404.1|206314.1|206425|206335|206435|206345|206404.1|206314.1|4
1739244790000|2025-02-11 03:33:10|206427.9|206337.9|206427.9|206337.9|206427.9|206337.9|206427.9|206337.9|1
1739244820000|2025-02-11 03:33:40|206425|206335|206425|206335|206425|206335|206425|206335|1
1739244840000|2025-02-11 03:34:00|206425.5|206335.5|206425.9|206335.9|206425.9|206335.9|206425.5|206335.5|2
1739244850000|2025-02-11 03:34:10|206425.6|206335.6|206425.6|206335.6|206425.6|206335.6|206425.6|206335.6|1
1739244870000|2025-02-11 03:34:30|206425|206335|206425|206335|206425|206335|206425|206335|1
1739244890000|2025-02-11 03:34:50|206425.6|206335.6|206425.6|206335.6|206425.6|206335.6|206425.6|206335.6|1
1739244920000|2025-02-11 03:35:20|206418|206328|206405.6|206315.6|206418|206328|206405.6|206315.6|5
1739244940000|2025-02-11 03:35:40|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|206411.5|206321.5|1
1739244960000|2025-02-11 03:36:00|206429.6|206277.2|206429.6|206277.2|206429.6|206277.2|206429.6|206277.2|1
1739244970000|2025-02-11 03:36:10|206409.3|206319.3|206409.3|206319.3|206409.3|206319.3|206409.3|206319.3|1
1739245000000|2025-02-11 03:36:40|206409.6|206319.6|206409.6|206319.6|206409.6|206319.6|206409.6|206319.6|1
1739245020000|2025-02-11 03:37:00|206419.2|206329.2|206419.2|206329.2|206419.2|206329.2|206419.2|206329.2|1
1739245030000|2025-02-11 03:37:10|206409.5|206319.5|206402.8|206312.8|206409.5|206319.5|206402.8|206312.8|2
1739245060000|2025-02-11 03:37:40|206402.7|206312.7|206402.7|206312.7|206402.7|206312.7|206402.7|206312.7|1
1739245070000|2025-02-11 03:37:50|206395.6|206305.6|206367.6|206277.6|206395.6|206305.6|206367.6|206277.6|2
1739245110000|2025-02-11 03:38:30|206368.3|206278.3|206368.3|206278.3|206368.3|206278.3|206368.3|206278.3|1
1739245130000|2025-02-11 03:38:50|206365.9|206275.9|206366.7|206276.7|206366.7|206276.7|206365.9|206275.9|2
1739245150000|2025-02-11 03:39:10|206365.9|206275.9|206365.9|206275.9|206365.9|206275.9|206365.9|206275.9|1
1739245180000|2025-02-11 03:39:40|206366.4|206276.4|206366.4|206276.4|206366.4|206276.4|206366.4|206276.4|1
1739245190000|2025-02-11 03:39:50|206366.2|206276.2|206366.2|206276.2|206366.2|206276.2|206366.2|206276.2|1
1739245220000|2025-02-11 03:40:20|206365.9|206275.9|206374.7|206284.7|206377|206287|206365.9|206275.9|3
1739245230000|2025-02-11 03:40:30|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|206372.3|206282.3|1
1739245240000|2025-02-11 03:40:40|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|206368.7|206278.7|1
1739245250000|2025-02-11 03:40:50|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|206369.5|206279.5|1
1739245280000|2025-02-11 03:41:20|206375|206285|206375|206285|206375|206285|206375|206285|1
1739245290000|2025-02-11 03:41:30|206374.5|206284.5|206385|206295|206385|206295|206374.5|206284.5|3
1739245300000|2025-02-11 03:41:40|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|206384.8|206294.8|1
1739245310000|2025-02-11 03:41:50|206384.2|206294.2|206384.2|206294.2|206384.2|206294.2|206384.2|206294.2|1
1739245340000|2025-02-11 03:42:20|206385.3|206295.3|206387.4|206297.4|206387.4|206297.4|206385.3|206295.3|2
1739245360000|2025-02-11 03:42:40|206388|206298|206388|206298|206388|206298|206388|206298|1
1739245380000|2025-02-11 03:43:00|206393.2|206303.2|206396.1|206306.1|206396.1|206306.1|206393.2|206303.2|3
1739245420000|2025-02-11 03:43:40|206395.9|206305.9|206395.9|206305.9|206395.9|206305.9|206395.9|206305.9|1
1739245430000|2025-02-11 03:43:50|206391.5|206301.5|206391.5|206301.5|206391.5|206301.5|206391.5|206301.5|1
1739245440000|2025-02-11 03:44:00|206390.8|206300.8|206388.1|206298.1|206390.8|206300.8|206388.1|206298.1|4
1739245490000|2025-02-11 03:44:50|206386.4|206296.4|206387.1|206297.1|206387.1|206297.1|206386.4|206296.4|2
1739245500000|2025-02-11 03:45:00|206386.9|206296.9|206386.9|206296.9|206386.9|206296.9|206386.9|206296.9|1
1739245520000|2025-02-11 03:45:20|206386.6|206296.6|206386.6|206296.6|206386.6|206296.6|206386.6|206296.6|1
1739245530000|2025-02-11 03:45:30|206386.9|206296.9|206393.5|206303.5|206393.5|206303.5|206386.9|206296.9|3
1739245570000|2025-02-11 03:46:10|206389.8|206299.8|206389.8|206299.8|206389.8|206299.8|206389.8|206299.8|1
1739245580000|2025-02-11 03:46:20|206390.2|206300.2|206390.2|206300.2|206390.2|206300.2|206390.2|206300.2|1
1739245590000|2025-02-11 03:46:30|206390.1|206300.1|206390.1|206300.1|206390.1|206300.1|206390.1|206300.1|1
1739245620000|2025-02-11 03:47:00|206387.5|206297.5|206387.5|206297.5|206387.5|206297.5|206387.5|206297.5|1
1739245630000|2025-02-11 03:47:10|206385.6|206295.6|206385.6|206295.6|206385.6|206295.6|206385.6|206295.6|1
1739245640000|2025-02-11 03:47:20|206389.7|206299.7|206393.9|206303.9|206395|206305|206389.7|206299.7|3
1739245650000|2025-02-11 03:47:30|206395|206305|206395|206305|206395|206305|206395|206305|1
1739245660000|2025-02-11 03:47:40|206393.9|206303.9|206393.9|206303.9|206393.9|206303.9|206393.9|206303.9|1
1739245670000|2025-02-11 03:47:50|206392.3|206302.3|206392.4|206302.4|206392.4|206302.4|206392.3|206302.3|2
1739245690000|2025-02-11 03:48:10|206390.8|206300.8|206395.6|206305.6|206395.6|206305.6|206390.8|206300.8|2
1739245740000|2025-02-11 03:49:00|206396|206306|206396|206306|206396|206306|206396|206306|1
1739245750000|2025-02-11 03:49:10|206396.1|206306.1|206396.1|206306.1|206396.1|206306.1|206396.1|206306.1|1
1739245780000|2025-02-11 03:49:40|206396.2|206306.2|206396.3|206306.3|206396.3|206306.3|206396.2|206306.2|2
1739245800000|2025-02-11 03:50:00|206396.7|206306.7|206396.7|206306.7|206396.7|206306.7|206396.7|206306.7|1
1739245840000|2025-02-11 03:50:40|206396.6|206306.6|206396.6|206306.6|206396.6|206306.6|206396.6|206306.6|1
1739245860000|2025-02-11 03:51:00|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|1
1739245900000|2025-02-11 03:51:40|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|206396.8|206306.8|1
1739245910000|2025-02-11 03:51:50|206397.3|206307.3|206397.3|206307.3|206397.3|206307.3|206397.3|206307.3|1
1739245950000|2025-02-11 03:52:30|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|1
1739245970000|2025-02-11 03:52:50|206389.2|206299.2|206396.9|206306.9|206396.9|206306.9|206389.2|206299.2|2
1739245980000|2025-02-11 03:53:00|206397.2|206307.2|206397.2|206307.2|206397.2|206307.2|206397.2|206307.2|1
1739246020000|2025-02-11 03:53:40|206396.9|206306.9|206396.9|206306.9|206396.9|206306.9|206396.7|206306.7|3
1739246050000|2025-02-11 03:54:10|206391.4|206301.4|206361.7|206271.7|206391.4|206301.4|206361.7|206271.7|3
1739246060000|2025-02-11 03:54:20|206369.7|206279.7|206369|206279|206369.7|206279.7|206368.1|206278.1|3
1739246090000|2025-02-11 03:54:50|206370.4|206280.4|206370.4|206280.4|206370.4|206280.4|206370.4|206280.4|1
1739246110000|2025-02-11 03:55:10|206370.9|206280.9|206371.9|206281.9|206371.9|206281.9|206370.9|206280.9|2
1739246120000|2025-02-11 03:55:20|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|206370.5|206280.5|1
1739246140000|2025-02-11 03:55:40|206369.4|206279.4|206368.6|206278.6|206369.4|206279.4|206361.9|206271.9|3
1739246160000|2025-02-11 03:56:00|206362.6|206272.6|206369.2|206279.2|206369.2|206279.2|206362.6|206272.6|2
1739246190000|2025-02-11 03:56:30|206363.2|206273.2|206363.2|206273.2|206363.2|206273.2|206363.2|206273.2|1
1739246200000|2025-02-11 03:56:40|206366.3|206276.3|206385.4|206295.4|206386.2|206296.2|206366.3|206276.3|5
1739246240000|2025-02-11 03:57:20|206384|206294|206384|206294|206384|206294|206384|206294|1
1739246250000|2025-02-11 03:57:30|206386.1|206296.1|206386.1|206296.1|206386.1|206296.1|206386.1|206296.1|1
1739246300000|2025-02-11 03:58:20|206384|206294|206384|206294|206384|206294|206384|206294|1
1739246310000|2025-02-11 03:58:30|206387.4|206297.4|206387.4|206297.4|206387.4|206297.4|206387.4|206297.4|1
1739246320000|2025-02-11 03:58:40|206386.3|206296.3|206386.2|206296.2|206386.3|206296.3|206386.2|206296.2|2
1739246340000|2025-02-11 03:59:00|206383.9|206293.9|206382.2|206292.2|206383.9|206293.9|206382.2|206292.2|2
1739246360000|2025-02-11 03:59:20|206385.5|206295.5|206385.5|206295.5|206385.5|206295.5|206385.5|206295.5|1
1739246400000|2025-02-11 04:00:00|206384.2|206294.2|206379.5|206289.5|206384.2|206294.2|206374.2|206284.2|4
1739246410000|2025-02-11 04:00:10|206379.8|206289.8|206377.5|206287.5|206379.8|206289.8|206369.7|206279.7|5
1739246420000|2025-02-11 04:00:20|206375.8|206285.8|206376.6|206286.6|206376.6|206286.6|206375.8|206285.8|3
1739246440000|2025-02-11 04:00:40|206380.4|206290.4|206378.4|206288.4|206380.4|206290.4|206378.4|206288.4|2
1739246450000|2025-02-11 04:00:50|206378.9|206288.9|206379|206289|206379|206289|206378.9|206288.9|2
1739246480000|2025-02-11 04:01:20|206376.3|206286.3|206387.6|206297.6|206387.6|206297.6|206376.3|206286.3|3
1739246510000|2025-02-11 04:01:50|206387.1|206297.1|206387.1|206297.1|206387.1|206297.1|206387.1|206297.1|1
1739246530000|2025-02-11 04:02:10|206385.7|206295.7|206386.4|206296.4|206386.4|206296.4|206385.7|206295.7|2
1739246540000|2025-02-11 04:02:20|206392|206302|206378|206288|206392|206302|206370.7|206280.7|5
1739246550000|2025-02-11 04:02:30|206375.6|206285.6|206366.1|206276.1|206375.6|206285.6|206366.1|206276.1|2
1739246560000|2025-02-11 04:02:40|206374.5|206284.5|206374.5|206284.5|206374.5|206284.5|206374.5|206284.5|1
1739246580000|2025-02-11 04:03:00|206376.7|206286.7|206360.6|206270.6|206376.7|206286.7|206360.5|206270.5|3
1739246590000|2025-02-11 04:03:10|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1739246600000|2025-02-11 04:03:20|206360.3|206270.3|206360.3|206270.3|206360.3|206270.3|206360.3|206270.3|1
1739246610000|2025-02-11 04:03:30|206365.1|206275.1|206333.6|206243.6|206365.1|206275.1|206324.6|206234.6|7
1739246630000|2025-02-11 04:03:50|206337.5|206247.5|206343.2|206253.2|206343.2|206253.2|206337.5|206247.5|2
1739246640000|2025-02-11 04:04:00|206340.4|206250.4|206340.4|206250.4|206340.4|206250.4|206340.4|206250.4|1
1739246650000|2025-02-11 04:04:10|206338.7|206248.7|206342.4|206252.4|206344.4|206254.4|206338.1|206248.1|5
1739246660000|2025-02-11 04:04:20|206341.8|206251.8|206341.8|206251.8|206341.8|206251.8|206341.8|206251.8|1
1739246670000|2025-02-11 04:04:30|206342.4|206252.4|206341.9|206251.9|206342.4|206252.4|206341.9|206251.9|2
1739246690000|2025-02-11 04:04:50|206341.7|206251.7|206342.1|206252.1|206342.1|206252.1|206341.7|206251.7|2
1739246700000|2025-02-11 04:05:00|206343.5|206253.5|206341.8|206251.8|206343.5|206253.5|206341.8|206251.8|4
1739246710000|2025-02-11 04:05:10|206341.1|206251.1|206341.1|206251.1|206341.1|206251.1|206341.1|206251.1|1
1739246720000|2025-02-11 04:05:20|206341.3|206251.3|206341.7|206251.7|206341.7|206251.7|206341.3|206251.3|2
1739246730000|2025-02-11 04:05:30|206341.2|206251.2|206341.7|206251.7|206341.7|206251.7|206341.2|206251.2|2
1739246740000|2025-02-11 04:05:40|206343.7|206253.7|206344.3|206254.3|206344.5|206254.5|206342.2|206252.2|4
1739246760000|2025-02-11 04:06:00|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|206344.5|206254.5|1
1739246770000|2025-02-11 04:06:10|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|206343.3|206253.3|1
1739246780000|2025-02-11 04:06:20|206343.8|206253.8|206343.8|206253.8|206343.8|206253.8|206343.8|206253.8|1
1739246800000|2025-02-11 04:06:40|206342.7|206252.7|206342.7|206252.7|206342.7|206252.7|206342.7|206252.7|1
1739246820000|2025-02-11 04:07:00|206343.2|206253.2|206341.9|206251.9|206343.2|206253.2|206341.9|206251.9|2
1739246860000|2025-02-11 04:07:40|206347|206257|206347|206257|206347|206257|206347|206257|1
1739246870000|2025-02-11 04:07:50|206343|206253|206343|206253|206343|206253|206343|206253|1
1739246920000|2025-02-11 04:08:40|206346.4|206256.4|206346.4|206256.4|206346.4|206256.4|206346.4|206256.4|1
1739246930000|2025-02-11 04:08:50|206343.8|206253.8|206343.8|206253.8|206343.8|206253.8|206343.8|206253.8|1
1739246970000|2025-02-11 04:09:30|206346.8|206256.8|206346.8|206256.8|206346.8|206256.8|206346.8|206256.8|1
1739246980000|2025-02-11 04:09:40|206343|206253|206350.2|206260.2|206350.2|206260.2|206343|206253|2
1739247000000|2025-02-11 04:10:00|206350.5|206260.5|206350.5|206260.5|206350.5|206260.5|206350.5|206260.5|1
1739247020000|2025-02-11 04:10:20|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|1
1739247040000|2025-02-11 04:10:40|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|206353.1|206263.1|1
1739247060000|2025-02-11 04:11:00|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|1
1739247070000|2025-02-11 04:11:10|206346.8|206256.8|206345.2|206255.2|206346.8|206256.8|206345.2|206255.2|2
1739247080000|2025-02-11 04:11:20|206351.7|206261.7|206351.7|206261.7|206351.7|206261.7|206351.7|206261.7|1
1739247090000|2025-02-11 04:11:30|206344.6|206254.6|206351.1|206261.1|206351.1|206261.1|206344.3|206254.3|3
1739247100000|2025-02-11 04:11:40|206350.8|206260.8|206349.8|206259.8|206350.8|206260.8|206342.9|206252.9|3
1739247140000|2025-02-11 04:12:20|206343.7|206253.7|206343.7|206253.7|206343.7|206253.7|206343.7|206253.7|1
1739247160000|2025-02-11 04:12:40|206353.8|206263.8|206350.4|206260.4|206353.8|206263.8|206350.4|206260.4|2
1739247190000|2025-02-11 04:13:10|206344.9|206254.9|206344.1|206254.1|206344.9|206254.9|206344.1|206254.1|2
1739247200000|2025-02-11 04:13:20|206342.8|206252.8|206342.8|206252.8|206342.8|206252.8|206342.8|206252.8|1
1739247210000|2025-02-11 04:13:30|206350.1|206260.1|206350.1|206260.1|206350.1|206260.1|206350.1|206260.1|1
1739247230000|2025-02-11 04:13:50|206350.2|206260.2|206343.4|206253.4|206350.2|206260.2|206343.4|206253.4|3
1739247240000|2025-02-11 04:14:00|206344.5|206254.5|206345.9|206255.9|206345.9|206255.9|206344.5|206254.5|2
1739247250000|2025-02-11 04:14:10|206345.3|206255.3|206347.5|206257.5|206347.5|206257.5|206345.3|206255.3|2
1739247290000|2025-02-11 04:14:50|206341.5|206251.5|206341.5|206251.5|206341.5|206251.5|206341.5|206251.5|1
1739247300000|2025-02-11 04:15:00|206341.4|206251.4|206346.4|206256.4|206346.4|206256.4|206341.4|206251.4|2
1739247310000|2025-02-11 04:15:10|206347|206257|206347|206257|206347|206257|206347|206257|1
1739247330000|2025-02-11 04:15:30|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|1
1739247340000|2025-02-11 04:15:40|206342|206252|206342|206252|206342|206252|206342|206252|1
1739247350000|2025-02-11 04:15:50|206340.1|206250.1|206342.1|206252.1|206342.1|206252.1|206340.1|206250.1|2
1739247360000|2025-02-11 04:16:00|206347.1|206257.1|206347.1|206257.1|206347.1|206257.1|206347.1|206257.1|1
1739247390000|2025-02-11 04:16:30|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739247410000|2025-02-11 04:16:50|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|1
1739247450000|2025-02-11 04:17:30|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739247470000|2025-02-11 04:17:50|206347.7|206257.7|206347.7|206257.7|206347.7|206257.7|206347.7|206257.7|1
1739247510000|2025-02-11 04:18:30|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739247520000|2025-02-11 04:18:40|206344.2|206254.2|206348.2|206258.2|206348.2|206258.2|206342.2|206252.2|3
1739247570000|2025-02-11 04:19:30|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739247580000|2025-02-11 04:19:40|206347.8|206257.8|206348.2|206258.2|206348.2|206258.2|206347.8|206257.8|2
1739247600000|2025-02-11 04:20:00|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|1
1739247610000|2025-02-11 04:20:10|206340.3|206250.3|206340.3|206250.3|206340.3|206250.3|206340.3|206250.3|1
1739247620000|2025-02-11 04:20:20|206342|206252|206342|206252|206342|206252|206342|206252|1
1739247630000|2025-02-11 04:20:30|206350.8|206260.8|206347.9|206257.9|206350.8|206260.8|206347.9|206257.9|2
1739247650000|2025-02-11 04:20:50|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|1
1739247660000|2025-02-11 04:21:00|206344|206254|206344|206254|206344|206254|206344|206254|1
1739247690000|2025-02-11 04:21:30|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|1
1739247720000|2025-02-11 04:22:00|206344|206254|206375.4|206224|206375.4|206254|206344|206224|2
1739247740000|2025-02-11 04:22:20|206344.5|206254.5|206351.5|206261.5|206351.5|206261.5|206344.5|206254.5|3
1739247750000|2025-02-11 04:22:30|206351.6|206261.6|206357.9|206267.9|206358|206268|206351.6|206261.6|3
1739247770000|2025-02-11 04:22:50|206356.6|206266.6|206364.5|206274.5|206364.5|206274.5|206355.6|206265.6|3
1739247780000|2025-02-11 04:23:00|206367.3|206277.3|206362.5|206272.5|206367.3|206277.3|206362.5|206272.5|2
1739247790000|2025-02-11 04:23:10|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|206361.6|206271.6|1
1739247800000|2025-02-11 04:23:20|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|1
1739247840000|2025-02-11 04:24:00|206353.5|206263.5|206352.2|206262.2|206353.5|206263.5|206352.2|206262.2|2
1739247850000|2025-02-11 04:24:10|206351.8|206261.8|206354.9|206264.9|206354.9|206264.9|206351.8|206261.8|2
1739247880000|2025-02-11 04:24:40|206352.9|206262.9|206348.8|206258.8|206352.9|206262.9|206342.6|206252.6|3
1739247900000|2025-02-11 04:25:00|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|1
1739247930000|2025-02-11 04:25:30|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|1
1739247940000|2025-02-11 04:25:40|206352.1|206262.1|206352.1|206262.1|206352.1|206262.1|206352.1|206262.1|1
1739247970000|2025-02-11 04:26:10|206344.1|206254.1|206344.1|206254.1|206344.1|206254.1|206344.1|206254.1|1
1739247990000|2025-02-11 04:26:30|206353|206263|206353|206263|206353|206263|206353|206263|1
1739248030000|2025-02-11 04:27:10|206342.6|206252.6|206342.6|206252.6|206342.6|206252.6|206342.6|206252.6|1
1739248040000|2025-02-11 04:27:20|206342.7|206252.7|206342.7|206252.7|206342.7|206252.7|206342.7|206252.7|1
1739248050000|2025-02-11 04:27:30|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|1
1739248060000|2025-02-11 04:27:40|206349.8|206259.8|206352.6|206262.6|206352.6|206262.6|206349.8|206259.8|2
1739248090000|2025-02-11 04:28:10|206343|206253|206343.5|206253.5|206343.5|206253.5|206343|206253|2
1739248100000|2025-02-11 04:28:20|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|1
1739248120000|2025-02-11 04:28:40|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|206352.8|206262.8|1
1739248140000|2025-02-11 04:29:00|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248160000|2025-02-11 04:29:20|206343.1|206253.1|206349.7|206259.7|206349.7|206259.7|206343.1|206253.1|2
1739248170000|2025-02-11 04:29:30|206350|206260|206350|206260|206350|206260|206350|206260|1
1739248200000|2025-02-11 04:30:00|206346.5|206256.5|206343.1|206253.1|206351.5|206261.5|206342.9|206252.9|4
1739248210000|2025-02-11 04:30:10|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|1
1739248240000|2025-02-11 04:30:40|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248260000|2025-02-11 04:31:00|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739248270000|2025-02-11 04:31:10|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|1
1739248290000|2025-02-11 04:31:30|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739248300000|2025-02-11 04:31:40|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248320000|2025-02-11 04:32:00|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739248360000|2025-02-11 04:32:40|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248370000|2025-02-11 04:32:50|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|1
1739248420000|2025-02-11 04:33:40|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248430000|2025-02-11 04:33:50|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|1
1739248440000|2025-02-11 04:34:00|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739248480000|2025-02-11 04:34:40|206342.9|206252.9|206352.3|206262.3|206352.3|206262.3|206342.1|206252.1|3
1739248500000|2025-02-11 04:35:00|206349|206259|206349|206259|206349|206259|206349|206259|1
1739248530000|2025-02-11 04:35:30|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739248540000|2025-02-11 04:35:40|206342.1|206252.1|206352.1|206262.1|206352.1|206262.1|206342.1|206252.1|2
1739248560000|2025-02-11 04:36:00|206348.8|206258.8|206349.3|206259.3|206349.3|206259.3|206348.8|206258.8|2
1739248570000|2025-02-11 04:36:10|206344.9|206254.9|206387.5|206235.4|206390|206254.9|206344.9|206235.1|3
1739248590000|2025-02-11 04:36:30|206357.8|206267.8|206357.8|206267.8|206357.8|206267.8|206357.8|206267.8|1
1739248600000|2025-02-11 04:36:40|206358.9|206268.9|206357.9|206267.9|206358.9|206268.9|206357.9|206267.9|3
1739248610000|2025-02-11 04:36:50|206356|206266|206356|206266|206356|206266|206356|206266|1
1739248620000|2025-02-11 04:37:00|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|206355.9|206265.9|1
1739248630000|2025-02-11 04:37:10|206350.9|206260.9|206350.9|206260.9|206350.9|206260.9|206350.9|206260.9|1
1739248650000|2025-02-11 04:37:30|206353.2|206263.2|206353.2|206263.2|206353.2|206263.2|206353.2|206263.2|1
1739248660000|2025-02-11 04:37:40|206345.4|206255.4|206341.9|206251.9|206345.4|206255.4|206341.9|206251.9|2
1739248680000|2025-02-11 04:38:00|206341.2|206251.2|206341.5|206251.5|206341.5|206251.5|206341.2|206251.2|2
1739248690000|2025-02-11 04:38:10|206341.2|206251.2|206341.2|206251.2|206341.2|206251.2|206341.2|206251.2|1
1739248710000|2025-02-11 04:38:30|206346.8|206256.8|206346.8|206256.8|206346.8|206256.8|206346.8|206256.8|1
1739248750000|2025-02-11 04:39:10|206341.2|206251.2|206341.2|206251.2|206341.2|206251.2|206341.2|206251.2|1
1739248770000|2025-02-11 04:39:30|206347.3|206257.3|206338.6|206248.6|206347.3|206257.3|206338.6|206248.6|2
1739248780000|2025-02-11 04:39:40|206338.7|206248.7|206347.4|206257.4|206347.4|206257.4|206338.7|206248.7|3
1739248810000|2025-02-11 04:40:10|206347.3|206257.3|206347.3|206257.3|206347.3|206257.3|206347.3|206257.3|1
1739248830000|2025-02-11 04:40:30|206341.5|206251.5|206341.5|206251.5|206341.5|206251.5|206341.5|206251.5|1
1739248840000|2025-02-11 04:40:40|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|206347.5|206257.5|1
1739248880000|2025-02-11 04:41:20|206347.7|206257.7|206347.8|206257.8|206347.8|206257.8|206347.7|206257.7|2
1739248920000|2025-02-11 04:42:00|206343|206253|206343|206253|206343|206253|206343|206253|1
1739248930000|2025-02-11 04:42:10|206351.3|206261.3|206351.3|206261.3|206351.3|206261.3|206351.3|206261.3|1
1739248940000|2025-02-11 04:42:20|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|206348.2|206258.2|1
1739248970000|2025-02-11 04:42:50|206342|206252|206342|206252|206342|206252|206342|206252|1
1739248990000|2025-02-11 04:43:10|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|1
1739249000000|2025-02-11 04:43:20|206351.1|206261.1|206351.1|206261.1|206351.1|206261.1|206351.1|206261.1|1
1739249010000|2025-02-11 04:43:30|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|1
1739249020000|2025-02-11 04:43:40|206342|206252|206342|206252|206342|206252|206342|206252|1
1739249040000|2025-02-11 04:44:00|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|1
1739249050000|2025-02-11 04:44:10|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|206351.9|206261.9|1
1739249070000|2025-02-11 04:44:30|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249100000|2025-02-11 04:45:00|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|206349.7|206259.7|1
1739249140000|2025-02-11 04:45:40|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249150000|2025-02-11 04:45:50|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|1
1739249180000|2025-02-11 04:46:20|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249210000|2025-02-11 04:46:50|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|206349.3|206259.3|1
1739249230000|2025-02-11 04:47:10|206352|206262|206352|206262|206352|206262|206352|206262|1
1739249250000|2025-02-11 04:47:30|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249260000|2025-02-11 04:47:40|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|206349.5|206259.5|1
1739249300000|2025-02-11 04:48:20|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249320000|2025-02-11 04:48:40|206352.6|206262.6|206349.7|206259.7|206352.6|206262.6|206349.7|206259.7|2
1739249330000|2025-02-11 04:48:50|206349.8|206259.8|206349.8|206259.8|206349.8|206259.8|206349.8|206259.8|1
1739249340000|2025-02-11 04:49:00|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739249360000|2025-02-11 04:49:20|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|206342.4|206252.4|1
1739249370000|2025-02-11 04:49:30|206352.4|206262.4|206352.4|206262.4|206352.4|206262.4|206352.4|206262.4|1
1739249380000|2025-02-11 04:49:40|206349.1|206259.1|206349.1|206259.1|206349.1|206259.1|206349.1|206259.1|1
1739249410000|2025-02-11 04:50:10|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|206343.9|206253.9|1
1739249420000|2025-02-11 04:50:20|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739249430000|2025-02-11 04:50:30|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|206352.3|206262.3|1
1739249440000|2025-02-11 04:50:40|206348.9|206258.9|206348.9|206258.9|206348.9|206258.9|206348.9|206258.9|1
1739249460000|2025-02-11 04:51:00|206342.2|206252.2|206342.4|206252.4|206342.4|206252.4|206342.2|206252.2|2
1739249480000|2025-02-11 04:51:20|206348|206258|206348|206258|206348|206258|206348|206258|1
1739249510000|2025-02-11 04:51:50|206350.8|206260.8|206350.8|206260.8|206350.8|206260.8|206350.8|206260.8|1
1739249520000|2025-02-11 04:52:00|206342.5|206252.5|206342.5|206252.5|206342.5|206252.5|206342.5|206252.5|1
1739249530000|2025-02-11 04:52:10|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249540000|2025-02-11 04:52:20|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|1
1739249580000|2025-02-11 04:53:00|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249590000|2025-02-11 04:53:10|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|1
1739249620000|2025-02-11 04:53:40|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249640000|2025-02-11 04:54:00|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|206343.5|206253.5|1
1739249650000|2025-02-11 04:54:10|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|1
1739249660000|2025-02-11 04:54:20|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|1
1739249690000|2025-02-11 04:54:50|206341.8|206251.8|206341.8|206251.8|206341.8|206251.8|206341.8|206251.8|1
1739249700000|2025-02-11 04:55:00|206348.3|206258.3|206348.3|206258.3|206348.3|206258.3|206348.3|206258.3|1
1739249720000|2025-02-11 04:55:20|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|206349.4|206259.4|1
1739249730000|2025-02-11 04:55:30|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249760000|2025-02-11 04:56:00|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|1
1739249790000|2025-02-11 04:56:30|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249810000|2025-02-11 04:56:50|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|206348.1|206258.1|1
1739249850000|2025-02-11 04:57:30|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|206341.6|206251.6|1
1739249870000|2025-02-11 04:57:50|206348.6|206258.6|206348.9|206258.9|206348.9|206258.9|206348.6|206258.6|2
1739249910000|2025-02-11 04:58:30|206342.8|206252.8|206342.8|206252.8|206342.8|206252.8|206342.8|206252.8|1
1739249920000|2025-02-11 04:58:40|206351.8|206261.8|206351.8|206261.8|206351.8|206261.8|206351.8|206261.8|1
1739249970000|2025-02-11 04:59:30|206344.4|206254.4|206344.4|206254.4|206344.4|206254.4|206344.4|206254.4|1
1739249980000|2025-02-11 04:59:40|206352.7|206262.7|206352.7|206262.7|206352.7|206262.7|206352.7|206262.7|1
1739250000000|2025-02-11 05:00:00|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|206349.2|206259.2|1
1739250010000|2025-02-11 05:00:10|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739250030000|2025-02-11 05:00:30|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|206348.8|206258.8|1
1739250070000|2025-02-11 05:01:10|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|206342.1|206252.1|1
1739250090000|2025-02-11 05:01:30|206348.5|206258.5|206348.3|206258.3|206348.5|206258.5|206348.3|206258.3|2
1739250120000|2025-02-11 05:02:00|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739250140000|2025-02-11 05:02:20|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|206348.6|206258.6|1
1739250170000|2025-02-11 05:02:50|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|1
1739250180000|2025-02-11 05:03:00|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739250200000|2025-02-11 05:03:20|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|1
1739250210000|2025-02-11 05:03:30|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|206348.4|206258.4|1
1739250220000|2025-02-11 05:03:40|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|206348.5|206258.5|1
1739250240000|2025-02-11 05:04:00|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739250250000|2025-02-11 05:04:10|206351.7|206261.7|206357.2|206267.2|206357.2|206267.2|206351.7|206261.7|2
1739250280000|2025-02-11 05:04:40|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|1
1739250300000|2025-02-11 05:05:00|206343.5|206253.5|206316.8|206226.8|206343.5|206253.5|206316.8|206226.8|4
1739250310000|2025-02-11 05:05:10|206312.2|206222.2|206312.2|206222.2|206312.2|206222.2|206312.2|206222.2|1
1739250350000|2025-02-11 05:05:50|206308.2|206218.2|206309.5|206219.5|206309.5|206219.5|206308.2|206218.2|2
1739250360000|2025-02-11 05:06:00|206313.5|206223.5|206315.7|206225.7|206315.7|206225.7|206313.5|206223.5|3
1739250370000|2025-02-11 05:06:10|206316.8|206226.8|206316|206226|206316.8|206226.8|206316|206226|2
1739250400000|2025-02-11 05:06:40|206316.8|206226.8|206318.9|206228.9|206318.9|206228.9|206316.8|206226.8|2
1739250410000|2025-02-11 05:06:50|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739250420000|2025-02-11 05:07:00|206319|206229|206319|206229|206319|206229|206318.5|206228.5|3
1739250430000|2025-02-11 05:07:10|206318.1|206228.1|206317.4|206227.4|206318.1|206228.1|206317.4|206227.4|2
1739250440000|2025-02-11 05:07:20|206319|206229|206319|206229|206319|206229|206319|206229|1
1739250450000|2025-02-11 05:07:30|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739250470000|2025-02-11 05:07:50|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|1
1739250510000|2025-02-11 05:08:30|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739250530000|2025-02-11 05:08:50|206319.9|206229.9|206318.3|206228.3|206319.9|206229.9|206317.5|206227.5|3
1739250540000|2025-02-11 05:09:00|206314.7|206224.7|206314.1|206224.1|206314.7|206224.7|206314.1|206224.1|2
1739250560000|2025-02-11 05:09:20|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|1
1739250570000|2025-02-11 05:09:30|206319|206229|206320.5|206230.5|206320.5|206230.5|206319|206229|2
1739250580000|2025-02-11 05:09:40|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|1
1739250590000|2025-02-11 05:09:50|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|1
1739250600000|2025-02-11 05:10:00|206315.1|206225.1|206317.3|206227.3|206317.3|206227.3|206314.9|206224.9|3
1739250610000|2025-02-11 05:10:10|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|1
1739250620000|2025-02-11 05:10:20|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|1
1739250640000|2025-02-11 05:10:40|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|1
1739250650000|2025-02-11 05:10:50|206317.2|206227.2|206317.8|206227.8|206317.8|206227.8|206317.2|206227.2|3
1739250660000|2025-02-11 05:11:00|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|1
1739250680000|2025-02-11 05:11:20|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739250690000|2025-02-11 05:11:30|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|1
1739250710000|2025-02-11 05:11:50|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|1
1739250720000|2025-02-11 05:12:00|206317.3|206227.3|206310.8|206220.8|206317.3|206227.3|206310.8|206220.8|2
1739250750000|2025-02-11 05:12:30|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739250770000|2025-02-11 05:12:50|206311|206221|206311|206221|206311|206221|206311|206221|1
1739250780000|2025-02-11 05:13:00|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|206297.8|206207.8|1
1739250790000|2025-02-11 05:13:10|206311.2|206221.2|206340.9|206250.9|206340.9|206250.9|206311.2|206221.2|2
1739250820000|2025-02-11 05:13:40|206335|206245|206335|206245|206335|206245|206335|206245|1
1739250840000|2025-02-11 05:14:00|206340|206250|206340|206250|206340|206250|206340|206250|1
1739250850000|2025-02-11 05:14:10|206336.6|206246.6|206340|206250|206340|206250|206336.6|206246.6|2
1739250870000|2025-02-11 05:14:30|206346.7|206256.7|206346.7|206256.7|206346.7|206256.7|206346.7|206256.7|1
1739250900000|2025-02-11 05:15:00|206338.6|206248.6|206335|206245|206338.6|206248.6|206335|206245|2
1739250950000|2025-02-11 05:15:50|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|206334.9|206244.9|1
1739250960000|2025-02-11 05:16:00|206338.5|206248.5|206326.4|206236.4|206338.5|206248.5|206326.4|206236.4|3
1739251000000|2025-02-11 05:16:40|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1739251010000|2025-02-11 05:16:50|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|1
1739251020000|2025-02-11 05:17:00|206329.1|206239.1|206329.1|206239.1|206329.1|206239.1|206329.1|206239.1|1
1739251040000|2025-02-11 05:17:20|206329.9|206239.9|206326.5|206236.5|206329.9|206239.9|206326.5|206236.5|3
1739251050000|2025-02-11 05:17:30|206321.2|206231.2|206321.2|206231.2|206321.2|206231.2|206321.2|206231.2|1
1739251060000|2025-02-11 05:17:40|206321|206231|206322.5|206232.5|206322.5|206232.5|206321|206231|2
1739251100000|2025-02-11 05:18:20|206328.4|206238.4|206326.8|206236.8|206328.4|206238.4|206318.3|206228.3|5
1739251140000|2025-02-11 05:19:00|206320.4|206230.4|206320.4|206230.4|206320.4|206230.4|206320.4|206230.4|1
1739251150000|2025-02-11 05:19:10|206326.1|206236.1|206326.1|206236.1|206326.1|206236.1|206326.1|206236.1|1
1739251160000|2025-02-11 05:19:20|206326|206236|206326|206236|206326|206236|206326|206236|1
1739251190000|2025-02-11 05:19:50|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739251200000|2025-02-11 05:20:00|206315.2|206225.2|206315.1|206225.1|206315.2|206225.2|206315.1|206225.1|2
1739251230000|2025-02-11 05:20:30|206317.4|206227.4|206319|206229|206319|206229|206317.4|206227.4|3
1739251240000|2025-02-11 05:20:40|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|1
1739251260000|2025-02-11 05:21:00|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|1
1739251280000|2025-02-11 05:21:20|206320.4|206230.4|206328.1|206238.1|206328.1|206238.1|206320.4|206230.4|4
1739251300000|2025-02-11 05:21:40|206325.1|206235.1|206325.1|206235.1|206325.1|206235.1|206325.1|206235.1|1
1739251310000|2025-02-11 05:21:50|206325|206235|206325|206235|206325|206235|206325|206235|1
1739251320000|2025-02-11 05:22:00|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|206324.7|206234.7|1
1739251340000|2025-02-11 05:22:20|206322.1|206232.1|206321.2|206231.2|206322.1|206232.1|206321.2|206231.2|2
1739251380000|2025-02-11 05:23:00|206324.3|206234.3|206331.4|206241.4|206331.4|206241.4|206324.3|206234.3|2
1739251390000|2025-02-11 05:23:10|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|206317.8|206227.8|1
1739251430000|2025-02-11 05:23:50|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|206331.3|206241.3|1
1739251440000|2025-02-11 05:24:00|206324|206234|206324|206234|206324|206234|206324|206234|1
1739251450000|2025-02-11 05:24:10|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|1
1739251460000|2025-02-11 05:24:20|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|1
1739251480000|2025-02-11 05:24:40|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|1
1739251500000|2025-02-11 05:25:00|206350.5|206199.9|206318.1|206228.1|206383.7|206228.1|206318.1|206166.7|3
1739251520000|2025-02-11 05:25:20|206316.9|206226.9|206316.9|206226.9|206316.9|206226.9|206316.9|206226.9|1
1739251540000|2025-02-11 05:25:40|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|206325.4|206235.4|1
1739251560000|2025-02-11 05:26:00|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|1
1739251580000|2025-02-11 05:26:20|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|206318.9|206228.9|1
1739251590000|2025-02-11 05:26:30|206318.7|206228.7|206315.8|206225.8|206318.7|206228.7|206315.8|206225.8|2
1739251600000|2025-02-11 05:26:40|206318|206228|206320.8|206230.8|206320.8|206230.8|206318|206228|2
1739251610000|2025-02-11 05:26:50|206317.9|206227.9|206317.9|206227.9|206317.9|206227.9|206317.9|206227.9|1
1739251640000|2025-02-11 05:27:20|206318|206228|206318|206228|206318|206228|206318|206228|1
1739251660000|2025-02-11 05:27:40|206320.7|206230.7|206318.2|206228.2|206320.7|206230.7|206318.2|206228.2|2
1739251670000|2025-02-11 05:27:50|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|1
1739251690000|2025-02-11 05:28:10|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|1
1739251710000|2025-02-11 05:28:30|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|1
1739251720000|2025-02-11 05:28:40|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|1
1739251760000|2025-02-11 05:29:20|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|206318.2|206228.2|1
1739251780000|2025-02-11 05:29:40|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|1
1739251810000|2025-02-11 05:30:10|206318.6|206228.6|206318.6|206228.6|206318.6|206228.6|206318.6|206228.6|1
1739251820000|2025-02-11 05:30:20|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|206317.7|206227.7|1
1739251830000|2025-02-11 05:30:30|206316.3|206226.3|206316.3|206226.3|206316.3|206226.3|206316.3|206226.3|1
1739251860000|2025-02-11 05:31:00|206315.6|206225.6|206315.6|206225.6|206315.6|206225.6|206315.6|206225.6|1
1739251870000|2025-02-11 05:31:10|206318|206228|206321.3|206231.3|206350.3|206231.3|206318|206195.5|4
1739251880000|2025-02-11 05:31:20|206354|206185|206354|206185|206354|206185|206354|206185|1
1739251890000|2025-02-11 05:31:30|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|1
1739251930000|2025-02-11 05:32:10|206354|206185|206354|206185|206354|206185|206354|206185|1
1739251940000|2025-02-11 05:32:20|206316|206226|206316|206226|206316|206226|206316|206226|1
1739251970000|2025-02-11 05:32:50|206354|206185|206354|206185|206354|206185|206354|206185|1
1739251980000|2025-02-11 05:33:00|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|206329.7|206239.7|1
1739252020000|2025-02-11 05:33:40|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|206338.4|206248.4|1
1739252030000|2025-02-11 05:33:50|206323.8|206233.8|206323.8|206233.8|206323.8|206233.8|206323.8|206233.8|1
1739252050000|2025-02-11 05:34:10|206317|206227|206317|206227|206317|206227|206317|206227|1
1739252080000|2025-02-11 05:34:40|206354|206185|206354|206185|206354|206185|206354|206185|1
1739252090000|2025-02-11 05:34:50|206316|206226|206316|206226|206316|206226|206316|206226|1
1739252100000|2025-02-11 05:35:00|206316.8|206226.8|206316.8|206226.8|206316.8|206226.8|206316.8|206226.8|1
1739252120000|2025-02-11 05:35:20|206376.1|206172.8|206354|206185|206380.5|206185|206354|206165.2|3
1739252140000|2025-02-11 05:35:40|206316.2|206226.2|206316.2|206226.2|206316.2|206226.2|206316.2|206226.2|1
1739252170000|2025-02-11 05:36:10|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739252190000|2025-02-11 05:36:30|206364.3|206192.4|206329|206239|206364.3|206239|206324.5|206192.4|3
1739252200000|2025-02-11 05:36:40|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|1
1739252220000|2025-02-11 05:37:00|206338|206248|206338|206248|206338|206248|206338|206248|1
1739252240000|2025-02-11 05:37:20|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|206318.4|206228.4|1
1739252280000|2025-02-11 05:38:00|206368.6|206199.6|206354|206199.4|206371.1|206199.6|206354|206199.4|3
1739252300000|2025-02-11 05:38:20|206319.2|206229.2|206319.2|206229.2|206319.2|206229.2|206319.2|206229.2|1
1739252330000|2025-02-11 05:38:50|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|206335.3|206245.3|1
1739252350000|2025-02-11 05:39:10|206354|206185|206315.2|206225.2|206354|206225.2|206315.2|206185|2
1739252360000|2025-02-11 05:39:20|206299.3|206209.3|206293.7|206203.7|206299.3|206209.3|206293.7|206203.7|2
1739252370000|2025-02-11 05:39:30|206301.3|206211.3|206301.3|206211.3|206301.3|206211.3|206301.3|206211.3|1
1739252410000|2025-02-11 05:40:10|206346|206165.6|206346|206165.6|206346|206165.6|206346|206165.6|1
1739252420000|2025-02-11 05:40:20|206307.9|206217.9|206302.9|206212.9|206307.9|206217.9|206302.9|206212.9|2
1739252460000|2025-02-11 05:41:00|206346|206165.6|206346|206185|206346|206185|206346|206165.6|2
1739252480000|2025-02-11 05:41:20|206303.4|206213.4|206303.4|206213.4|206303.4|206213.4|206303.4|206213.4|1
1739252490000|2025-02-11 05:41:30|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|1
1739252500000|2025-02-11 05:41:40|206283.8|206193.8|206290.4|206200.4|206290.4|206200.4|206283.8|206193.8|2
1739252520000|2025-02-11 05:42:00|206283.8|206193.8|206290.5|206200.5|206290.5|206200.5|206283.8|206193.8|2
1739252540000|2025-02-11 05:42:20|206283.7|206193.7|206283.7|206193.7|206283.7|206193.7|206283.7|206193.7|1
1739252550000|2025-02-11 05:42:30|206290.5|206200.5|206290.5|206200.5|206290.5|206200.5|206290.5|206200.5|1
1739252580000|2025-02-11 05:43:00|206295|206205|206295|206205|206295|206205|206295|206205|1
1739252600000|2025-02-11 05:43:20|206288.4|206198.4|206288.4|206198.4|206288.4|206198.4|206288.4|206198.4|1
1739252610000|2025-02-11 05:43:30|206290.6|206200.6|206290.6|206200.6|206290.6|206200.6|206290.6|206200.6|1
1739252620000|2025-02-11 05:43:40|206297.1|206207.1|206298.8|206208.8|206298.8|206208.8|206297.1|206207.1|2
1739252650000|2025-02-11 05:44:10|206300|206210|206303.8|206213.8|206303.8|206213.8|206300|206210|2
1739252680000|2025-02-11 05:44:40|206300|206210|206300|206210|206300|206210|206300|206210|1
1739252710000|2025-02-11 05:45:10|206305.4|206215.4|206305.4|206215.4|206305.4|206215.4|206305.4|206215.4|1
1739252740000|2025-02-11 05:45:40|206300|206210|206300|206210|206300|206210|206300|206210|1
1739252760000|2025-02-11 05:46:00|206307.2|206217.2|206315.1|206225.1|206315.1|206225.1|206307.2|206217.2|3
1739252800000|2025-02-11 05:46:40|206313.8|206223.8|206313.8|206223.8|206313.8|206223.8|206313.8|206223.8|1
1739252820000|2025-02-11 05:47:00|206315.1|206225.1|206315.1|206225.1|206315.1|206225.1|206315.1|206225.1|1
1739252830000|2025-02-11 05:47:10|206317.6|206227.6|206317.6|206227.6|206317.6|206227.6|206317.6|206227.6|1
1739252860000|2025-02-11 05:47:40|206307.4|206217.4|206307.4|206217.4|206307.4|206217.4|206307.4|206217.4|1
1739252870000|2025-02-11 05:47:50|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|1
1739252880000|2025-02-11 05:48:00|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|206317.2|206227.2|1
1739252890000|2025-02-11 05:48:10|206317|206227|206317|206227|206317|206227|206317|206227|1
1739252910000|2025-02-11 05:48:30|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739252930000|2025-02-11 05:48:50|206315.3|206225.3|206315.3|206225.3|206317|206227|206315.3|206225.3|3
1739252980000|2025-02-11 05:49:40|206316.5|206226.5|206316.5|206226.5|206316.5|206226.5|206316.5|206226.5|1
1739253000000|2025-02-11 05:50:00|206317.3|206227.3|206317.3|206227.3|206317.3|206227.3|206317.3|206227.3|1
1739253010000|2025-02-11 05:50:10|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|206316.7|206226.7|1
1739253020000|2025-02-11 05:50:20|206315.8|206225.8|206320.2|206230.2|206320.2|206230.2|206315.8|206225.8|3
1739253040000|2025-02-11 05:50:40|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|206318.8|206228.8|1
1739253050000|2025-02-11 05:50:50|206318|206228|206318|206228|206318|206228|206318|206228|1
1739253070000|2025-02-11 05:51:10|206317.9|206227.9|206317.9|206227.9|206317.9|206227.9|206317.9|206227.9|1
1739253090000|2025-02-11 05:51:30|206317.6|206227.6|206317.6|206227.6|206317.6|206227.6|206317.6|206227.6|1
1739253110000|2025-02-11 05:51:50|206317.4|206227.4|206322.1|206232.1|206322.1|206232.1|206317.4|206227.4|2
1739253120000|2025-02-11 05:52:00|206310.2|206220.2|206313.3|206223.3|206313.3|206223.3|206310.2|206220.2|2
1739253150000|2025-02-11 05:52:30|206315.2|206225.2|206316.4|206226.4|206316.4|206226.4|206315.2|206225.2|2
1739253160000|2025-02-11 05:52:40|206317.1|206227.1|206317.9|206227.9|206317.9|206227.9|206317.1|206227.1|2
1739253190000|2025-02-11 05:53:10|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|206319.8|206229.8|1
1739253200000|2025-02-11 05:53:20|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|1
1739253210000|2025-02-11 05:53:30|206320|206230|206320|206230|206320|206230|206320|206230|1
1739253220000|2025-02-11 05:53:40|206318.8|206228.8|206313.7|206223.7|206318.8|206228.8|206313.2|206223.2|3
1739253230000|2025-02-11 05:53:50|206314.2|206224.2|206314.9|206224.9|206314.9|206224.9|206314.2|206224.2|2
1739253250000|2025-02-11 05:54:10|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|206315.3|206225.3|1
1739253270000|2025-02-11 05:54:30|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|206318.3|206228.3|1
1739253300000|2025-02-11 05:55:00|206319.7|206229.7|206319.7|206229.7|206319.7|206229.7|206319.7|206229.7|1
1739253310000|2025-02-11 05:55:10|206303.4|206213.4|206303.4|206213.4|206303.4|206213.4|206303.4|206213.4|1
1739253330000|2025-02-11 05:55:30|206318.7|206228.7|206318.7|206228.7|206318.7|206228.7|206318.7|206228.7|1
1739253350000|2025-02-11 05:55:50|206313.4|206223.4|206313.4|206223.4|206313.4|206223.4|206313.4|206223.4|1
1739253370000|2025-02-11 05:56:10|206302.8|206212.8|206302.8|206212.8|206302.8|206212.8|206302.8|206212.8|1
1739253380000|2025-02-11 05:56:20|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|1
1739253420000|2025-02-11 05:57:00|206303.6|206213.6|206303.6|206213.6|206303.6|206213.6|206303.6|206213.6|1
1739253440000|2025-02-11 05:57:20|206352|206195|206320.1|206230.1|206352|206230.1|206320.1|206195|2
1739253480000|2025-02-11 05:58:00|206332|206242|206332|206242|206332|206242|206332|206242|1
1739253490000|2025-02-11 05:58:10|206345.7|206189.5|206318.6|206228.6|206345.7|206228.6|206318.6|206189.5|2
1739253500000|2025-02-11 05:58:20|206322.8|206232.8|206318.6|206228.6|206322.8|206232.8|206318.6|206228.6|2
1739253530000|2025-02-11 05:58:50|206302.8|206212.8|206302.8|206212.8|206302.8|206212.8|206302.8|206212.8|1
1739253550000|2025-02-11 05:59:10|206319.6|206229.6|206319.6|206229.6|206319.6|206229.6|206319.6|206229.6|1
1739253590000|2025-02-11 05:59:50|206334.6|206244.6|206334.6|206244.6|206334.6|206244.6|206334.6|206244.6|1
1739253600000|2025-02-11 06:00:00|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|1
1739253630000|2025-02-11 06:00:30|206323.5|206233.5|206328.2|206238.2|206328.2|206238.2|206323.1|206233.1|3
1739253650000|2025-02-11 06:00:50|206328.1|206238.1|206328.1|206238.1|206328.1|206238.1|206328.1|206238.1|1
1739253660000|2025-02-11 06:01:00|206308.3|206218.3|206315.1|206225.1|206315.1|206225.1|206308.3|206218.3|2
1739253690000|2025-02-11 06:01:30|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739253700000|2025-02-11 06:01:40|206304.5|206214.5|206309.7|206219.7|206310.8|206220.8|206304.5|206214.5|4
1739253730000|2025-02-11 06:02:10|206319.7|206229.7|206319.9|206229.9|206319.9|206229.9|206306.9|206216.9|5
1739253760000|2025-02-11 06:02:40|206324.3|206234.3|206324.3|206234.3|206324.3|206234.3|206324.3|206234.3|1
1739253780000|2025-02-11 06:03:00|206303.7|206213.7|206317.2|206227.2|206317.2|206227.2|206303.7|206213.7|2
1739253790000|2025-02-11 06:03:10|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|206320.1|206230.1|1
1739253820000|2025-02-11 06:03:40|206307.7|206217.7|206307.7|206217.7|206307.7|206217.7|206307.7|206217.7|1
1739253830000|2025-02-11 06:03:50|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|1
1739253840000|2025-02-11 06:04:00|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|206320.3|206230.3|1
1739253870000|2025-02-11 06:04:30|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|206320.2|206230.2|1
1739253880000|2025-02-11 06:04:40|206325.8|206235.8|206326.3|206236.3|206329.6|206239.6|206325.8|206235.8|3
1739253890000|2025-02-11 06:04:50|206319.9|206229.9|206319.9|206229.9|206319.9|206229.9|206319.9|206229.9|1
1739253920000|2025-02-11 06:05:20|206326|206236|206326|206236|206326|206236|206326|206236|1
1739253950000|2025-02-11 06:05:50|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|206320.6|206230.6|1
1739253960000|2025-02-11 06:06:00|206314.4|206224.4|206314.4|206224.4|206314.4|206224.4|206314.4|206224.4|1
1739253990000|2025-02-11 06:06:30|206308|206218|206308|206218|206308|206218|206308|206218|1
1739254000000|2025-02-11 06:06:40|206305.4|206215.4|206295.5|206205.5|206305.4|206215.4|206295.5|206205.5|3
1739254030000|2025-02-11 06:07:10|206299|206209|206299|206209|206299|206209|206299|206209|1
1739254050000|2025-02-11 06:07:30|206297.6|206207.6|206297.6|206207.6|206297.6|206207.6|206297.6|206207.6|1
1739254080000|2025-02-11 06:08:00|206299|206209|206299|206209|206299|206209|206299|206209|1
1739254090000|2025-02-11 06:08:10|206304.2|206214.2|206308|206218|206308|206218|206304.2|206214.2|2
1739254120000|2025-02-11 06:08:40|206306.8|206216.8|206306.8|206216.8|206306.8|206216.8|206306.8|206216.8|1
1739254130000|2025-02-11 06:08:50|206310.2|206220.2|206310.2|206220.2|206310.2|206220.2|206310.2|206220.2|1
1739254150000|2025-02-11 06:09:10|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|1
1739254180000|2025-02-11 06:09:40|206309.6|206219.6|206305.1|206215.1|206313.8|206223.8|206305.1|206215.1|3
1739254220000|2025-02-11 06:10:20|206309.4|206219.4|206309.4|206219.4|206309.4|206219.4|206309.4|206219.4|1
1739254240000|2025-02-11 06:10:40|206305.5|206215.5|206306.9|206216.9|206306.9|206216.9|206305.5|206215.5|2
1739254260000|2025-02-11 06:11:00|206305.5|206215.5|206305.4|206215.4|206315|206225|206305.4|206215.4|3
1739254270000|2025-02-11 06:11:10|206306.8|206216.8|206306.8|206216.8|206306.8|206216.8|206306.8|206216.8|1
1739254290000|2025-02-11 06:11:30|206305.4|206215.4|206309.5|206219.5|206309.5|206219.5|206305.4|206215.4|2
1739254320000|2025-02-11 06:12:00|206306.3|206216.3|206306.3|206216.3|206306.3|206216.3|206306.3|206216.3|1
1739254330000|2025-02-11 06:12:10|206315.4|206225.4|206308.3|206218.3|206315.4|206225.4|206307.2|206217.2|3
1739254380000|2025-02-11 06:13:00|206310.4|206220.4|206306.2|206216.2|206310.4|206220.4|206306.2|206216.2|2
1739254390000|2025-02-11 06:13:10|206304.7|206214.7|206304.7|206214.7|206304.7|206214.7|206304.7|206214.7|1
1739254430000|2025-02-11 06:13:50|206303.9|206213.9|206303.9|206213.9|206303.9|206213.9|206303.9|206213.9|1
1739254440000|2025-02-11 06:14:00|206305.6|206215.6|206305.6|206215.6|206305.6|206215.6|206305.6|206215.6|1
1739254470000|2025-02-11 06:14:30|206309.6|206219.6|206309.6|206219.6|206309.6|206219.6|206309.6|206219.6|1
1739254490000|2025-02-11 06:14:50|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|1
1739254530000|2025-02-11 06:15:30|206310|206220|206310|206220|206310|206220|206310|206220|1
1739254550000|2025-02-11 06:15:50|206307.3|206217.3|206306.1|206216.1|206307.3|206217.3|206306.1|206216.1|2
1739254560000|2025-02-11 06:16:00|206313.6|206223.6|206305.9|206215.9|206313.6|206223.6|206305.9|206215.9|2
1739254590000|2025-02-11 06:16:30|206307.2|206217.2|206300|206210|206307.2|206217.2|206300|206210|2
1739254620000|2025-02-11 06:17:00|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|206307.6|206217.6|1
1739254650000|2025-02-11 06:17:30|206300|206210|206300|206210|206300|206210|206300|206210|1
1739254670000|2025-02-11 06:17:50|206307|206217|206307|206217|206307|206217|206307|206217|1
1739254710000|2025-02-11 06:18:30|206300|206210|206300|206210|206300|206210|206300|206210|1
1739254730000|2025-02-11 06:18:50|206307.7|206217.7|206307.7|206217.7|206307.7|206217.7|206307.7|206217.7|1
1739254760000|2025-02-11 06:19:20|206310.1|206220.1|206300|206210|206310.1|206220.1|206300|206210|2
1739254780000|2025-02-11 06:19:40|206307.5|206217.5|206307.5|206217.5|206307.5|206217.5|206307.5|206217.5|1
1739254810000|2025-02-11 06:20:10|206300|206210|206300|206210|206300|206210|206300|206210|1
1739254840000|2025-02-11 06:20:40|206307|206217|206307|206217|206307|206217|206307|206217|1
1739254880000|2025-02-11 06:21:20|206300|206210|206300|206210|206300|206210|206300|206210|1
1739254890000|2025-02-11 06:21:30|206308.1|206218.1|206298.8|206208.8|206308.1|206218.1|206298.8|206208.8|5
1739254900000|2025-02-11 06:21:40|206300.8|206210.8|206307|206217|206307|206217|206300.8|206210.8|2
1739254930000|2025-02-11 06:22:10|206309.6|206219.6|206309.6|206219.6|206309.6|206219.6|206309.6|206219.6|1
1739254950000|2025-02-11 06:22:30|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|206305.5|206215.5|1
1739254970000|2025-02-11 06:22:50|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|206303.8|206213.8|1
1739254980000|2025-02-11 06:23:00|206308.7|206218.7|206308.7|206218.7|206308.7|206218.7|206308.7|206218.7|1
1739255010000|2025-02-11 06:23:30|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|206304.4|206214.4|1
1739255040000|2025-02-11 06:24:00|206309|206219|206297.1|206207.1|206309|206219|206295.3|206205.3|5
1739255060000|2025-02-11 06:24:20|206289.2|206199.2|206291.4|206201.4|206291.9|206201.9|206289.2|206199.2|4
1739255070000|2025-02-11 06:24:30|206290.8|206200.8|206290.8|206200.8|206290.8|206200.8|206290.8|206200.8|1
1739255090000|2025-02-11 06:24:50|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|206293.8|206203.8|1
1739255110000|2025-02-11 06:25:10|206293|206203|206293|206203|206293|206203|206293|206203|1
1739255120000|2025-02-11 06:25:20|206292.2|206202.2|206286.4|206196.4|206292.2|206202.2|206286.4|206196.4|2
1739255130000|2025-02-11 06:25:30|206286.1|206196.1|206269.1|206179.1|206286.1|206196.1|206269.1|206179.1|4
1739255140000|2025-02-11 06:25:40|206271|206181|206276.7|206186.7|206276.7|206186.7|206271|206181|2
1739255150000|2025-02-11 06:25:50|206276.2|206186.2|206276.2|206186.2|206276.2|206186.2|206276.2|206186.2|1
1739255170000|2025-02-11 06:26:10|206276.8|206186.8|206274.2|206184.2|206276.8|206186.8|206270.9|206180.9|5
1739255180000|2025-02-11 06:26:20|206272.1|206182.1|206272.1|206182.1|206272.1|206182.1|206272.1|206182.1|1
1739255190000|2025-02-11 06:26:30|206274.4|206184.4|206274.4|206184.4|206274.4|206184.4|206274.4|206184.4|1
1739255230000|2025-02-11 06:27:10|206272.1|206182.1|206272.1|206182.1|206272.1|206182.1|206272.1|206182.1|1
1739255250000|2025-02-11 06:27:30|206274|206184|206274|206184|206274|206184|206274|206184|1
1739255300000|2025-02-11 06:28:20|206272.1|206182.1|206273.2|206183.2|206273.2|206183.2|206270.1|206180.1|3
1739255320000|2025-02-11 06:28:40|206271.9|206181.9|206271.9|206181.9|206271.9|206181.9|206271.9|206181.9|1
1739255330000|2025-02-11 06:28:50|206271.1|206181.1|206271.1|206181.1|206271.1|206181.1|206271.1|206181.1|1
1739255340000|2025-02-11 06:29:00|206266.4|206176.4|206266.4|206176.4|206266.4|206176.4|206266.4|206176.4|1
1739255350000|2025-02-11 06:29:10|206266.5|206176.5|206266.5|206176.5|206266.5|206176.5|206266.5|206176.5|1
1739255360000|2025-02-11 06:29:20|206269.1|206179.1|206270.8|206180.8|206270.8|206180.8|206269.1|206179.1|2
1739255380000|2025-02-11 06:29:40|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|1
1739255390000|2025-02-11 06:29:50|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|1
1739255410000|2025-02-11 06:30:10|206272.3|206182.3|206272.3|206182.3|206272.3|206182.3|206272.3|206182.3|1
1739255470000|2025-02-11 06:31:10|206269.8|206179.8|206271.7|206181.7|206271.7|206181.7|206269.8|206179.8|2
1739255480000|2025-02-11 06:31:20|206271.6|206181.6|206271.6|206181.6|206271.6|206181.6|206271.6|206181.6|1
1739255510000|2025-02-11 06:31:50|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|1
1739255520000|2025-02-11 06:32:00|206272.4|206182.4|206272.4|206182.4|206272.4|206182.4|206272.4|206182.4|1
1739255550000|2025-02-11 06:32:30|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|206274.1|206184.1|1
1739255560000|2025-02-11 06:32:40|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|206269.8|206179.8|1
1739255570000|2025-02-11 06:32:50|206266.1|206176.1|206266.1|206176.1|206266.1|206176.1|206266.1|206176.1|1
1739255580000|2025-02-11 06:33:00|206267.7|206177.7|206270.6|206180.6|206270.6|206180.6|206267.7|206177.7|2
1739255590000|2025-02-11 06:33:10|206270.3|206180.3|206270.3|206180.3|206270.3|206180.3|206270.3|206180.3|1
1739255600000|2025-02-11 06:33:20|206271|206181|206271|206181|206271|206181|206271|206181|1
1739255620000|2025-02-11 06:33:40|206268.5|206178.5|206268.5|206178.5|206268.5|206178.5|206268.5|206178.5|1
1739255630000|2025-02-11 06:33:50|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|1
1739255640000|2025-02-11 06:34:00|206274.5|206184.5|206296.5|206206.5|206296.5|206206.5|206274.5|206184.5|4
1739255650000|2025-02-11 06:34:10|206296.2|206206.2|206296.2|206206.2|206296.2|206206.2|206296.2|206206.2|1
1739255670000|2025-02-11 06:34:30|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|1
1739255690000|2025-02-11 06:34:50|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|206296.8|206206.8|1
1739255710000|2025-02-11 06:35:10|206297.7|206207.7|206308.5|206218.5|206313.6|206223.6|206297.7|206207.7|4
1739255730000|2025-02-11 06:35:30|206313.4|206223.4|206303.9|206213.9|206313.7|206223.7|206303.7|206213.7|19
1739255740000|2025-02-11 06:35:40|206307.6|206217.6|206304.4|206214.4|206312|206222|206303.3|206213.3|19
1739255750000|2025-02-11 06:35:50|206307.9|206217.9|206307.5|206217.5|206312.3|206222.3|206303.2|206213.2|19
1739255760000|2025-02-11 06:36:00|206303.6|206213.6|206303.4|206213.4|206312|206222|206303.4|206213.4|17
1739255770000|2025-02-11 06:36:10|206307.2|206217.2|206305.6|206215.6|206313.5|206223.5|206303.1|206213.1|21
1739255780000|2025-02-11 06:36:20|206313.4|206223.4|206313.5|206223.5|206313.5|206223.5|206304.9|206214.9|19
1739255790000|2025-02-11 06:36:30|206305.9|206215.9|206304.4|206214.4|206313.4|206223.4|206304.4|206214.4|19
1739255800000|2025-02-11 06:36:40|206313.1|206223.1|206304.8|206214.8|206313.2|206223.2|206304.8|206214.8|20
1739255810000|2025-02-11 06:36:50|206308.1|206218.1|206313.2|206223.2|206313.3|206223.3|206304.2|206214.2|19
1739255820000|2025-02-11 06:37:00|206305.3|206215.3|206305|206215|206313.2|206223.2|206304|206214|19
1739255830000|2025-02-11 06:37:10|206308.2|206218.2|206310.7|206220.7|206316.3|206226.3|206304.2|206214.2|20
1739255840000|2025-02-11 06:37:20|206319.3|206229.3|206319.4|206229.4|206319.4|206229.4|206310.5|206220.5|19
1739255850000|2025-02-11 06:37:30|206310.6|206220.6|206310.7|206220.7|206319.4|206229.4|206310.6|206220.6|17
1739255860000|2025-02-11 06:37:40|206319.3|206229.3|206310.6|206220.6|206319.3|206229.3|206310.6|206220.6|20
1739255870000|2025-02-11 06:37:50|206319.3|206229.3|206318.1|206228.1|206319.3|206229.3|206308.9|206218.9|19
1739255880000|2025-02-11 06:38:00|206309.4|206219.4|206361.8|206271.8|206361.8|206271.8|206309.4|206219.4|3
1739255920000|2025-02-11 06:38:40|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1739255930000|2025-02-11 06:38:50|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|206360.9|206270.9|1
1739255960000|2025-02-11 06:39:20|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|206360.8|206270.8|1
1739255990000|2025-02-11 06:39:50|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|206361.3|206271.3|1
1739256010000|2025-02-11 06:40:10|206366.8|206276.8|206386.4|206296.4|206386.4|206296.4|206366.8|206276.8|2
1739256040000|2025-02-11 06:40:40|206385.5|206295.5|206385.5|206295.5|206385.5|206295.5|206385.5|206295.5|1
1739256060000|2025-02-11 06:41:00|206386.4|206296.4|206386.4|206296.4|206386.4|206296.4|206386.4|206296.4|1
1739256110000|2025-02-11 06:41:50|206385.5|206295.5|206385.6|206295.6|206385.6|206295.6|206385.5|206295.5|2
1739256120000|2025-02-11 06:42:00|206390.2|206300.2|206390.2|206300.2|206390.2|206300.2|206390.2|206300.2|1
1739256130000|2025-02-11 06:42:10|206388.7|206298.7|206388.7|206298.7|206388.7|206298.7|206388.7|206298.7|1
1739256150000|2025-02-11 06:42:30|206385.6|206295.6|206385.6|206295.6|206385.6|206295.6|206385.6|206295.6|1
1739256160000|2025-02-11 06:42:40|206386.1|206296.1|206383.8|206293.8|206386.1|206296.1|206383.8|206293.8|2
1739256170000|2025-02-11 06:42:50|206387.5|206297.5|206363.4|206273.4|206387.5|206297.5|206363.4|206273.4|3
1739256180000|2025-02-11 06:43:00|206366.3|206276.3|206337.8|206247.8|206366.3|206276.3|206337.8|206247.8|4
1739256220000|2025-02-11 06:43:40|206335.4|206245.4|206335.4|206245.4|206335.4|206245.4|206335.4|206245.4|1
1739256230000|2025-02-11 06:43:50|206339|206249|206339|206249|206339.5|206249.5|206339|206249|3
1739256250000|2025-02-11 06:44:10|206339.4|206249.4|206351|206261|206351.2|206261.2|206339.4|206249.4|4
1739256260000|2025-02-11 06:44:20|206351.4|206261.4|206351.4|206261.4|206351.4|206261.4|206351.4|206261.4|1
1739256270000|2025-02-11 06:44:30|206358|206268|206362.6|206272.6|206362.6|206272.6|206358|206268|4
1739256280000|2025-02-11 06:44:40|206361|206271|206369.1|206279.1|206369.1|206279.1|206361|206271|6
1739256290000|2025-02-11 06:44:50|206370.9|206280.9|206380.1|206290.1|206380.1|206290.1|206370.9|206280.9|2
1739256300000|2025-02-11 06:45:00|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1739256310000|2025-02-11 06:45:10|206380.2|206290.2|206380.2|206290.2|206380.2|206290.2|206380.2|206290.2|1
1739256330000|2025-02-11 06:45:30|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|206379.1|206289.1|1
1739256340000|2025-02-11 06:45:40|206375.9|206285.9|206375.9|206285.9|206375.9|206285.9|206375.9|206285.9|1
1739256350000|2025-02-11 06:45:50|206376.4|206286.4|206376.4|206286.4|206376.4|206286.4|206376.4|206286.4|1
1739256360000|2025-02-11 06:46:00|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|1
1739256380000|2025-02-11 06:46:20|206380.8|206290.8|206380.8|206290.8|206380.8|206290.8|206380.8|206290.8|1
1739256400000|2025-02-11 06:46:40|206379.5|206289.5|206376.9|206286.9|206379.5|206289.5|206376.9|206286.9|2
1739256420000|2025-02-11 06:47:00|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|206377.6|206287.6|1
1739256440000|2025-02-11 06:47:20|206380.9|206290.9|206413.1|206323.1|206413.1|206323.1|206380.9|206290.9|6
1739256480000|2025-02-11 06:48:00|206415.5|206325.5|206415.5|206325.5|206415.5|206325.5|206415.5|206325.5|1
1739256490000|2025-02-11 06:48:10|206415.2|206325.2|206415.2|206325.2|206415.2|206325.2|206415.2|206325.2|1
1739256500000|2025-02-11 06:48:20|206415.3|206325.3|206415.3|206325.3|206415.3|206325.3|206415.3|206325.3|1
1739256510000|2025-02-11 06:48:30|206407.6|206317.6|206403.1|206313.1|206407.6|206317.6|206403.1|206313.1|2
1739256520000|2025-02-11 06:48:40|206407.4|206317.4|206409|206319|206410|206320|206402.4|206312.4|5
1739256530000|2025-02-11 06:48:50|206410|206320|206410|206320|206410|206320|206410|206320|1
1739256540000|2025-02-11 06:49:00|206408.8|206318.8|206410|206320|206410|206320|206408.8|206318.8|2
1739256550000|2025-02-11 06:49:10|206404.2|206314.2|206410.3|206320.3|206410.3|206320.3|206404.2|206314.2|2
1739256570000|2025-02-11 06:49:30|206409.1|206319.1|206410.3|206320.3|206410.3|206320.3|206409.1|206319.1|2
1739256590000|2025-02-11 06:49:50|206402.7|206312.7|206408.5|206318.5|206408.5|206318.5|206400.7|206310.7|4
1739256600000|2025-02-11 06:50:00|206408.8|206318.8|206402.7|206312.7|206408.8|206318.8|206402.7|206312.7|2
1739256610000|2025-02-11 06:50:10|206402|206312|206409.1|206319.1|206409.1|206319.1|206402|206312|3
1739256650000|2025-02-11 06:50:50|206397.7|206307.7|206397.7|206307.7|206397.7|206307.7|206397.7|206307.7|1
1739256660000|2025-02-11 06:51:00|206398.4|206308.4|206406.9|206316.9|206406.9|206316.9|206398.4|206308.4|2
1739256710000|2025-02-11 06:51:50|206398.4|206308.4|206398.4|206308.4|206398.4|206308.4|206398.4|206308.4|1
1739256720000|2025-02-11 06:52:00|206407.2|206317.2|206407.2|206317.2|206407.2|206317.2|206407.2|206317.2|1
1739256740000|2025-02-11 06:52:20|206405.1|206315.1|206412|206322|206413.8|206323.8|206405.1|206315.1|5
1739256750000|2025-02-11 06:52:30|206412.3|206322.3|206412.3|206322.3|206412.3|206322.3|206412.3|206322.3|1
1739256770000|2025-02-11 06:52:50|206414|206324|206414|206324|206414|206324|206414|206324|1
1739256780000|2025-02-11 06:53:00|206413.3|206323.3|206413.3|206323.3|206413.3|206323.3|206413.3|206323.3|1
1739256790000|2025-02-11 06:53:10|206413.8|206323.8|206413.8|206323.8|206413.8|206323.8|206413.8|206323.8|1
1739256810000|2025-02-11 06:53:30|206412.9|206322.9|206412.8|206322.8|206412.9|206322.9|206412.8|206322.8|2
1739256820000|2025-02-11 06:53:40|206420.7|206330.7|206444.8|206354.8|206444.8|206354.8|206420.7|206330.7|7
1739256870000|2025-02-11 06:54:30|206445|206355|206445|206355|206445|206355|206445|206355|1
1739256880000|2025-02-11 06:54:40|206444.4|206354.4|206444.7|206354.7|206444.7|206354.7|206444.4|206354.4|2
1739256900000|2025-02-11 06:55:00|206440.8|206350.8|206440.5|206350.5|206440.8|206350.8|206437.8|206347.8|3
1739256910000|2025-02-11 06:55:10|206442.9|206352.9|206445.9|206355.9|206445.9|206355.9|206442.9|206352.9|2
1739256940000|2025-02-11 06:55:40|206445|206355|206445|206355|206445|206355|206445|206355|1
1739256970000|2025-02-11 06:56:10|206447.9|206357.9|206447.9|206357.9|206447.9|206357.9|206447.9|206357.9|1
1739257000000|2025-02-11 06:56:40|206445.8|206355.8|206445.8|206355.8|206445.8|206355.8|206445.8|206355.8|1
1739257010000|2025-02-11 06:56:50|206445.7|206355.7|206445|206355|206445.7|206355.7|206445|206355|2
1739257020000|2025-02-11 06:57:00|206448.1|206358.1|206448.1|206358.1|206448.1|206358.1|206448.1|206358.1|1
1739257070000|2025-02-11 06:57:50|206445|206355|206445|206355|206445|206355|206445|206355|1
1739257080000|2025-02-11 06:58:00|206448.1|206358.1|206448.1|206358.1|206448.1|206358.1|206448.1|206358.1|1
1739257090000|2025-02-11 06:58:10|206449.6|206359.6|206449.6|206359.6|206449.6|206359.6|206449.6|206359.6|1
1739257110000|2025-02-11 06:58:30|206445.7|206355.7|206445|206355|206445.7|206355.7|206445|206355|2
1739257130000|2025-02-11 06:58:50|206447.7|206357.7|206447.7|206357.7|206447.7|206357.7|206447.7|206357.7|1
1739257160000|2025-02-11 06:59:20|206449|206359|206446.9|206356.9|206454.2|206364.2|206446.9|206356.9|4
1739257170000|2025-02-11 06:59:30|206445|206355|206445|206355|206445|206355|206445|206355|1
1739257190000|2025-02-11 06:59:50|206448|206358|206449.1|206359.1|206449.1|206359.1|206448|206358|8
1739257200000|2025-02-11 07:00:00|206448|206358|206449.6|206359.6|206451.9|206361.9|206448|206358|5
1739257220000|2025-02-11 07:00:20|206448.8|206358.8|206450.7|206360.7|206450.7|206360.7|206448.7|206358.7|4
1739257230000|2025-02-11 07:00:30|206452.2|206362.2|206452.2|206362.2|206452.2|206362.2|206452.2|206362.2|1
1739257250000|2025-02-11 07:00:50|206455.3|206365.3|206495|206405|206495|206405|206455.3|206365.3|3
1739257260000|2025-02-11 07:01:00|206487.9|206397.9|206483.3|206393.3|206487.9|206397.9|206478.3|206388.3|5
1739257270000|2025-02-11 07:01:10|206479.9|206389.9|206484.8|206394.8|206484.8|206394.8|206479.9|206389.9|6
1739257280000|2025-02-11 07:01:20|206487.8|206397.8|206495.5|206405.5|206495.5|206405.5|206487.8|206397.8|2
1739257300000|2025-02-11 07:01:40|206498.8|206408.8|206501.9|206411.9|206501.9|206411.9|206498.8|206408.8|2
1739257320000|2025-02-11 07:02:00|206498.4|206408.4|206526.3|206436.3|206528.4|206438.4|206498.4|206408.4|8
1739257330000|2025-02-11 07:02:10|206522.9|206432.9|206522.7|206432.7|206525.2|206435.2|206522.7|206432.7|6
1739257340000|2025-02-11 07:02:20|206525.2|206435.2|206526.8|206436.8|206526.8|206436.8|206525.2|206435.2|2
1739257350000|2025-02-11 07:02:30|206523.6|206433.6|206526.2|206436.2|206526.2|206436.2|206523.1|206433.1|8
1739257360000|2025-02-11 07:02:40|206524.1|206434.1|206524.5|206434.5|206525.8|206435.8|206523.6|206433.6|7
1739257380000|2025-02-11 07:03:00|206521.7|206431.7|206490|206400|206521.7|206431.7|206485|206395|6
1739257390000|2025-02-11 07:03:10|206495|206405|206484.5|206394.5|206500.5|206410.5|206480.4|206390.4|10
1739257400000|2025-02-11 07:03:20|206485.4|206395.4|206490.2|206400.2|206490.2|206400.2|206485.4|206395.4|2
1739257410000|2025-02-11 07:03:30|206489.1|206399.1|206489.1|206399.1|206489.1|206399.1|206489.1|206399.1|1
1739257430000|2025-02-11 07:03:50|206490.1|206400.1|206486|206396|206490.1|206400.1|206484.5|206394.5|7
1739257440000|2025-02-11 07:04:00|206485.6|206395.6|206450.1|206360.1|206485.9|206395.9|206445|206355|12
1739257450000|2025-02-11 07:04:10|206447.6|206357.6|206450.3|206360.3|206450.3|206360.3|206445.4|206355.4|8
1739257460000|2025-02-11 07:04:20|206453.7|206363.7|206471.4|206381.4|206471.4|206381.4|206453.7|206363.7|3
1739257490000|2025-02-11 07:04:50|206470|206380|206485.2|206395.2|206485.2|206395.2|206470|206380|3
1739257510000|2025-02-11 07:05:10|206487|206397|206493.7|206403.7|206493.7|206403.7|206487|206397|4
1739257520000|2025-02-11 07:05:20|206491.7|206401.7|206486.3|206396.3|206491.7|206401.7|206485|206395|7
1739257530000|2025-02-11 07:05:30|206488.9|206398.9|206488.9|206398.9|206488.9|206398.9|206486.3|206396.3|5
1739257540000|2025-02-11 07:05:40|206486.7|206396.7|206484.5|206394.5|206486.7|206396.7|206484.5|206394.5|2
1739257550000|2025-02-11 07:05:50|206481.7|206391.7|206489.3|206399.3|206489.3|206399.3|206481.7|206391.7|4
1739257560000|2025-02-11 07:06:00|206492.6|206402.6|206493.8|206403.8|206495.1|206405.1|206490.6|206400.6|12
1739257570000|2025-02-11 07:06:10|206490.6|206400.6|206487.4|206397.4|206493.8|206403.8|206484.9|206394.9|7
1739257580000|2025-02-11 07:06:20|206481.5|206391.5|206481|206391|206484.9|206394.9|206478.8|206388.8|5
1739257620000|2025-02-11 07:07:00|206482.7|206392.7|206482.7|206392.7|206482.7|206392.7|206482.7|206392.7|1
1739257640000|2025-02-11 07:07:20|206480.3|206390.3|206480.7|206390.7|206480.7|206390.7|206476|206386|4
1739257650000|2025-02-11 07:07:30|206481.8|206391.8|206485.1|206395.1|206485.1|206395.1|206481.8|206391.8|2
1739257660000|2025-02-11 07:07:40|206485.9|206395.9|206484.4|206394.4|206485.9|206395.9|206475.7|206385.7|5
1739257670000|2025-02-11 07:07:50|206481|206391|206475.5|206385.5|206484.4|206394.4|206475.5|206385.5|9
1739257680000|2025-02-11 07:08:00|206472.9|206382.9|206448.1|206358.1|206472.9|206382.9|206448.1|206358.1|7
1739257690000|2025-02-11 07:08:10|206450.4|206360.4|206448.1|206358.1|206450.4|206360.4|206447.4|206357.4|3
1739257710000|2025-02-11 07:08:30|206444.5|206354.5|206435.5|206345.5|206444.5|206354.5|206435.5|206345.5|2
1739257720000|2025-02-11 07:08:40|206431.6|206341.6|206418.5|206328.5|206431.6|206341.6|206412.9|206322.9|7
1739257730000|2025-02-11 07:08:50|206420.2|206330.2|206420.2|206330.2|206420.2|206330.2|206420.2|206330.2|1
1739257750000|2025-02-11 07:09:10|206420|206330|206421.7|206331.7|206421.7|206331.7|206420|206330|2
1739257780000|2025-02-11 07:09:40|206426.4|206336.4|206439.7|206349.7|206442.1|206352.1|206426.4|206336.4|9
1739257790000|2025-02-11 07:09:50|206441.3|206351.3|206445.9|206355.9|206445.9|206355.9|206441.3|206351.3|2
1739257820000|2025-02-11 07:10:20|206443.2|206353.2|206439.9|206349.9|206443.2|206353.2|206439.9|206349.9|2
1739257830000|2025-02-11 07:10:30|206441.5|206351.5|206441.5|206351.5|206441.5|206351.5|206439.9|206349.9|3
1739257840000|2025-02-11 07:10:40|206439.9|206349.9|206433.3|206343.3|206439.9|206349.9|206433.3|206343.3|3
1739257850000|2025-02-11 07:10:50|206433.6|206343.6|206431.6|206341.6|206433.6|206343.6|206429.9|206339.9|4
1739257860000|2025-02-11 07:11:00|206439|206349|206444|206354|206452.9|206362.9|206438.9|206348.9|4
1739257870000|2025-02-11 07:11:10|206436.7|206346.7|206447.1|206357.1|206447.1|206357.1|206436.2|206346.2|5
1739257880000|2025-02-11 07:11:20|206443.4|206353.4|206454.7|206364.7|206454.7|206364.7|206443.4|206353.4|5
1739257890000|2025-02-11 07:11:30|206445.4|206355.4|206445.4|206355.4|206445.4|206355.4|206445.4|206355.4|1
1739257900000|2025-02-11 07:11:40|206454.3|206364.3|206454.8|206364.8|206454.8|206364.8|206452.1|206362.1|3
1739257910000|2025-02-11 07:11:50|206448.5|206358.5|206455.5|206365.5|206455.5|206365.5|206448.5|206358.5|3
1739257920000|2025-02-11 07:12:00|206456.3|206366.3|206456.3|206366.3|206456.3|206366.3|206456.3|206366.3|1
1739257930000|2025-02-11 07:12:10|206455.6|206365.6|206461.2|206371.2|206461.2|206371.2|206455.6|206365.6|2
1739257940000|2025-02-11 07:12:20|206461|206371|206474.1|206384.1|206476.1|206386.1|206461|206371|4
1739257960000|2025-02-11 07:12:40|206476.7|206386.7|206484.3|206394.3|206484.3|206394.3|206476.3|206386.3|4
1739257970000|2025-02-11 07:12:50|206488.7|206398.7|206495.1|206405.1|206495.1|206405.1|206488.7|206398.7|3
1739257980000|2025-02-11 07:13:00|206496.7|206406.7|206516.8|206426.8|206520.1|206430.1|206496.7|206406.7|5
1739258010000|2025-02-11 07:13:30|206514.6|206424.6|206516.6|206426.6|206516.6|206426.6|206506.9|206416.9|4
1739258020000|2025-02-11 07:13:40|206513.3|206423.3|206518|206428|206518|206428|206513.3|206423.3|3
1739258030000|2025-02-11 07:13:50|206521.3|206431.3|206521.3|206431.3|206521.3|206431.3|206521.3|206431.3|1
1739258040000|2025-02-11 07:14:00|206525.1|206435.1|206525.1|206435.1|206525.1|206435.1|206525.1|206435.1|1
1739258050000|2025-02-11 07:14:10|206555.1|206465.1|206535.3|206445.3|206555.1|206465.1|206533.6|206443.6|6
1739258060000|2025-02-11 07:14:20|206539.7|206449.7|206539.7|206449.7|206539.7|206449.7|206539.7|206449.7|1
1739258080000|2025-02-11 07:14:40|206535.5|206445.5|206535.5|206445.5|206535.5|206445.5|206535.5|206445.5|1
1739258090000|2025-02-11 07:14:50|206531.4|206441.4|206526.4|206436.4|206531.4|206441.4|206524|206434|3
1739258120000|2025-02-11 07:15:20|206525|206435|206514.6|206424.6|206525|206435|206513.7|206423.7|3
1739258140000|2025-02-11 07:15:40|206509.2|206419.2|206500.1|206410.1|206509.2|206419.2|206500.1|206410.1|4
1739258160000|2025-02-11 07:16:00|206503.6|206413.6|206521.7|206431.7|206521.7|206431.7|206503.6|206413.6|4
1739258170000|2025-02-11 07:16:10|206513.7|206423.7|206513.4|206423.4|206516.8|206426.8|206490.1|206400.1|10
1739258180000|2025-02-11 07:16:20|206512.6|206422.6|206512.6|206422.6|206513.4|206423.4|206512.6|206422.6|3
1739258190000|2025-02-11 07:16:30|206506.3|206416.3|206494.1|206404.1|206506.3|206416.3|206494.1|206404.1|3
1739258220000|2025-02-11 07:17:00|206495|206405|206504.3|206414.3|206504.3|206414.3|206495|206405|3
1739258230000|2025-02-11 07:17:10|206508.6|206418.6|206508.9|206418.9|206508.9|206418.9|206504.3|206414.3|4
1739258240000|2025-02-11 07:17:20|206508.6|206418.6|206470.1|206380.1|206508.6|206418.6|206470.1|206380.1|5
1739258250000|2025-02-11 07:17:30|206476.3|206386.3|206481.4|206391.4|206481.4|206391.4|206475.9|206385.9|4
1739258260000|2025-02-11 07:17:40|206476.9|206386.9|206460.1|206370.1|206476.9|206386.9|206460.1|206370.1|3
1739258270000|2025-02-11 07:17:50|206464|206374|206466|206376|206466|206376|206464|206374|2
1739258280000|2025-02-11 07:18:00|206463.3|206373.3|206440.7|206350.7|206463.3|206373.3|206440.7|206350.7|3
1739258300000|2025-02-11 07:18:20|206443.8|206353.8|206440.7|206350.7|206443.8|206353.8|206440.7|206350.7|4
1739258310000|2025-02-11 07:18:30|206443.8|206353.8|206440|206350|206443.8|206353.8|206439.3|206349.3|4
1739258320000|2025-02-11 07:18:40|206437.2|206347.2|206440.6|206350.6|206440.6|206350.6|206437.2|206347.2|2
1739258330000|2025-02-11 07:18:50|206440.2|206350.2|206493.7|206403.7|206493.7|206403.7|206440.2|206350.2|2
1739258340000|2025-02-11 07:19:00|206487.4|206397.4|206494.3|206404.3|206494.3|206404.3|206487.4|206397.4|2
1739258350000|2025-02-11 07:19:10|206500.6|206410.6|206528|206438|206528|206438|206500.6|206410.6|3
1739258360000|2025-02-11 07:19:20|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|206534.3|206444.3|1
1739258380000|2025-02-11 07:19:40|206534.5|206444.5|206533.8|206443.8|206540.6|206450.6|206533.8|206443.8|5
1739258390000|2025-02-11 07:19:50|206531.6|206441.6|206539.8|206449.8|206539.8|206449.8|206531.6|206441.6|4
1739258410000|2025-02-11 07:20:10|206535.4|206445.4|206535.4|206445.4|206535.4|206445.4|206533.3|206443.3|3
1739258420000|2025-02-11 07:20:20|206538.7|206448.7|206538.7|206448.7|206538.7|206448.7|206538.7|206448.7|1
1739258440000|2025-02-11 07:20:40|206541|206451|206552.8|206462.8|206552.8|206462.8|206541|206451|4
1739258450000|2025-02-11 07:20:50|206552.4|206462.4|206552.4|206462.4|206552.4|206462.4|206552.4|206462.4|1
1739258470000|2025-02-11 07:21:10|206552|206462|206537.8|206447.8|206552|206462|206534.8|206444.8|8
1739258480000|2025-02-11 07:21:20|206539.1|206449.1|206500.7|206410.7|206541.1|206451.1|206500.7|206410.7|9
1739258490000|2025-02-11 07:21:30|206503.8|206413.8|206536.9|206446.9|206536.9|206446.9|206503.8|206413.8|4
1739258500000|2025-02-11 07:21:40|206540.5|206450.5|206577.5|206487.5|206577.5|206487.5|206540.5|206450.5|4
1739258510000|2025-02-11 07:21:50|206583.2|206493.2|206583.2|206493.2|206583.2|206493.2|206583.2|206493.2|1
1739258520000|2025-02-11 07:22:00|206600.2|206510.2|206591.8|206501.8|206600.2|206510.2|206591.4|206501.4|6
1739258530000|2025-02-11 07:22:10|206596.7|206506.7|206596.9|206506.9|206597.3|206507.3|206596.7|206506.7|5
1739258540000|2025-02-11 07:22:20|206591.6|206501.6|206597.1|206507.1|206597.1|206507.1|206591.6|206501.6|4
1739258550000|2025-02-11 07:22:30|206596.8|206506.8|206596.7|206506.7|206597.2|206507.2|206596.7|206506.7|3
1739258580000|2025-02-11 07:23:00|206595.7|206505.7|206591.6|206501.6|206595.7|206505.7|206591.6|206501.6|3
1739258590000|2025-02-11 07:23:10|206590.6|206500.6|206572.2|206482.2|206590.6|206500.6|206570.5|206480.5|7
1739258600000|2025-02-11 07:23:20|206569.4|206479.4|206566|206476|206569.4|206479.4|206566|206476|2
1739258610000|2025-02-11 07:23:30|206567.8|206477.8|206535.6|206445.6|206567.8|206477.8|206531.3|206441.3|3
1739258640000|2025-02-11 07:24:00|206535|206445|206523.2|206433.2|206535|206445|206523.2|206433.2|3
1739258660000|2025-02-11 07:24:20|206524.6|206434.6|206523.2|206433.2|206524.6|206434.6|206523.2|206433.2|2
1739258670000|2025-02-11 07:24:30|206520|206430|206520|206430|206520|206430|206520|206430|1
1739258680000|2025-02-11 07:24:40|206518.6|206428.6|206496.6|206406.6|206518.6|206428.6|206491.7|206401.7|9
1739258690000|2025-02-11 07:24:50|206498.8|206408.8|206496.4|206406.4|206499.9|206409.9|206496.4|206406.4|5
1739258700000|2025-02-11 07:25:00|206493.2|206403.2|206478.6|206388.6|206493.2|206403.2|206472.2|206382.2|8
1739258710000|2025-02-11 07:25:10|206477.6|206387.6|206473.2|206383.2|206477.6|206387.6|206473.2|206383.2|3
1739258730000|2025-02-11 07:25:30|206472.6|206382.6|206483.1|206393.1|206486.9|206396.9|206455.3|206365.3|11
1739258740000|2025-02-11 07:25:40|206483.8|206393.8|206483.8|206393.8|206483.8|206393.8|206483.8|206393.8|1
1739258750000|2025-02-11 07:25:50|206479.5|206389.5|206483.1|206393.1|206483.1|206393.1|206478|206388|6
1739258760000|2025-02-11 07:26:00|206485.6|206395.6|206484.1|206394.1|206488.1|206398.1|206484.1|206394.1|4
1739258770000|2025-02-11 07:26:10|206483.1|206393.1|206477.1|206387.1|206483.1|206393.1|206474.4|206384.4|9
1739258780000|2025-02-11 07:26:20|206476.3|206386.3|206459.2|206369.2|206476.3|206386.3|206454.7|206364.7|5
1739258790000|2025-02-11 07:26:30|206454.1|206364.1|206451.6|206361.6|206474.5|206384.5|206451.6|206361.6|7
1739258800000|2025-02-11 07:26:40|206447|206357|206448.7|206358.7|206448.7|206358.7|206444.3|206354.3|3
1739258830000|2025-02-11 07:27:10|206443.7|206353.7|206405.6|206315.6|206443.7|206353.7|206396.5|206306.5|5
1739258840000|2025-02-11 07:27:20|206410.7|206320.7|206389.3|206299.3|206447.9|206357.9|206385|206295|7
1739258850000|2025-02-11 07:27:30|206392.8|206302.8|206392.8|206302.8|206392.8|206302.8|206392.8|206302.8|1
1739258860000|2025-02-11 07:27:40|206396.5|206306.5|206416.7|206326.7|206421.4|206331.4|206396.5|206306.5|6
1739258870000|2025-02-11 07:27:50|206410.2|206320.2|206398.6|206308.6|206410.2|206320.2|206394.3|206304.3|10
1739258880000|2025-02-11 07:28:00|206403.2|206313.2|206404.9|206314.9|206404.9|206314.9|206403.2|206313.2|2
1739258890000|2025-02-11 07:28:10|206399.9|206309.9|206385.5|206295.5|206404.7|206314.7|206378.4|206288.4|5
1739258900000|2025-02-11 07:28:20|206380.9|206290.9|206385.1|206295.1|206385.1|206295.1|206380.9|206290.9|2
1739258920000|2025-02-11 07:28:40|206390.5|206300.5|206391.6|206301.6|206391.6|206301.6|206390.5|206300.5|2
1739258930000|2025-02-11 07:28:50|206394.7|206304.7|206414.7|206324.7|206414.7|206324.7|206394.7|206304.7|3
1739258940000|2025-02-11 07:29:00|206415.4|206325.4|206446.7|206356.7|206446.7|206356.7|206409.2|206319.2|8
1739258950000|2025-02-11 07:29:10|206441.5|206351.5|206451.1|206361.1|206451.1|206361.1|206439|206349|4
1739258970000|2025-02-11 07:29:30|206459.2|206369.2|206462.8|206372.8|206462.8|206372.8|206459.2|206369.2|2
1739258980000|2025-02-11 07:29:40|206460.9|206370.9|206456.6|206366.6|206460.9|206370.9|206456.6|206366.6|2
1739259000000|2025-02-11 07:30:00|206454.4|206364.4|206438.6|206348.6|206454.4|206364.4|206434.1|206344.1|9
1739259010000|2025-02-11 07:30:10|206437.7|206347.7|206437.7|206347.7|206437.7|206347.7|206437.7|206347.7|1
1739259020000|2025-02-11 07:30:20|206433.7|206343.7|206450.1|206360.1|206450.1|206360.1|206433.7|206343.7|3
1739259030000|2025-02-11 07:30:30|206447.6|206357.6|206455.9|206365.9|206455.9|206365.9|206447.6|206357.6|4
1739259060000|2025-02-11 07:31:00|206465.9|206375.9|206457.2|206367.2|206465.9|206375.9|206457.2|206367.2|2
1739259070000|2025-02-11 07:31:10|206454.5|206364.5|206436.9|206346.9|206454.5|206364.5|206436.9|206346.9|2
1739259080000|2025-02-11 07:31:20|206440.7|206350.7|206426.1|206336.1|206440.7|206350.7|206426.1|206336.1|5
1739259090000|2025-02-11 07:31:30|206430.9|206340.9|206454.7|206364.7|206454.7|206364.7|206430.9|206340.9|5
1739259100000|2025-02-11 07:31:40|206448.7|206358.7|206451.2|206361.2|206453.2|206363.2|206447.8|206357.8|4
1739259110000|2025-02-11 07:31:50|206453.2|206363.2|206468|206378|206468|206378|206451.2|206361.2|4
1739259120000|2025-02-11 07:32:00|206461|206371|206467.6|206377.6|206467.6|206377.6|206457|206367|6
1739259130000|2025-02-11 07:32:10|206466.4|206376.4|206476.4|206386.4|206476.4|206386.4|206458.8|206368.8|6
1739259140000|2025-02-11 07:32:20|206475.9|206385.9|206481.7|206391.7|206481.7|206391.7|206475.9|206385.9|4
1739259150000|2025-02-11 07:32:30|206478.7|206388.7|206479|206389|206479|206389|206472.1|206382.1|4
1739259160000|2025-02-11 07:32:40|206482.3|206392.3|206481.4|206391.4|206500.2|206410.2|206479.4|206389.4|6
1739259170000|2025-02-11 07:32:50|206488.6|206398.6|206540.6|206450.6|206543.7|206453.7|206488.6|206398.6|4
1739259190000|2025-02-11 07:33:10|206537.4|206447.4|206519.7|206429.7|206537.4|206447.4|206519.7|206429.7|3
1739259200000|2025-02-11 07:33:20|206523|206433|206528.9|206438.9|206528.9|206438.9|206521.5|206431.5|10
1739259230000|2025-02-11 07:33:50|206524.2|206434.2|206524.9|206434.9|206527.5|206437.5|206524.2|206434.2|8
1739259240000|2025-02-11 07:34:00|206527.5|206437.5|206522.2|206432.2|206530.7|206440.7|206522.2|206432.2|3
1739259250000|2025-02-11 07:34:10|206488.5|206398.5|206499.8|206409.8|206508.8|206418.8|206488.5|206398.5|5
1739259260000|2025-02-11 07:34:20|206503|206413|206524.7|206434.7|206526.4|206436.4|206503|206413|3
1739259280000|2025-02-11 07:34:40|206528.9|206438.9|206530.5|206440.5|206533.7|206443.7|206528.9|206438.9|4
1739259300000|2025-02-11 07:35:00|206533.6|206443.6|206537.7|206447.7|206542.2|206452.2|206533.6|206443.6|6
1739259310000|2025-02-11 07:35:10|206541.3|206451.3|206541.3|206451.3|206541.3|206451.3|206541.3|206451.3|1
1739259320000|2025-02-11 07:35:20|206537.5|206447.5|206529.3|206439.3|206537.5|206447.5|206529.3|206439.3|4
1739259330000|2025-02-11 07:35:30|206525.4|206435.4|206528.7|206438.7|206528.7|206438.7|206522.2|206432.2|4
1739259350000|2025-02-11 07:35:50|206531.8|206441.8|206540.9|206450.9|206540.9|206450.9|206531.8|206441.8|2
1739259360000|2025-02-11 07:36:00|206537.7|206447.7|206544.1|206454.1|206544.1|206454.1|206537.7|206447.7|3
1739259370000|2025-02-11 07:36:10|206557.6|206467.6|206552.8|206462.8|206557.6|206467.6|206552.8|206462.8|2
1739259390000|2025-02-11 07:36:30|206539.3|206449.3|206545.2|206455.2|206545.2|206455.2|206539.3|206449.3|3
1739259400000|2025-02-11 07:36:40|206542.8|206452.8|206545.2|206455.2|206545.2|206455.2|206542.8|206452.8|2
1739259420000|2025-02-11 07:37:00|206547.7|206457.7|206568.3|206478.3|206568.3|206478.3|206547.7|206457.7|2
1739259430000|2025-02-11 07:37:10|206563.7|206473.7|206563.7|206473.7|206563.7|206473.7|206561.6|206471.6|3
1739259440000|2025-02-11 07:37:20|206558|206468|206549.2|206459.2|206558|206468|206540.5|206450.5|5
1739259460000|2025-02-11 07:37:40|206545.8|206455.8|206546.1|206456.1|206549.5|206459.5|206543.9|206453.9|9
1739259470000|2025-02-11 07:37:50|206549.1|206459.1|206549.1|206459.1|206549.1|206459.1|206549.1|206459.1|1
1739259490000|2025-02-11 07:38:10|206545.9|206455.9|206549.4|206459.4|206549.4|206459.4|206545.9|206455.9|2
1739259500000|2025-02-11 07:38:20|206552.8|206462.8|206563.9|206473.9|206563.9|206473.9|206552.8|206462.8|3
1739259510000|2025-02-11 07:38:30|206558.8|206468.8|206558.8|206468.8|206558.8|206468.8|206557.1|206467.1|3
1739259520000|2025-02-11 07:38:40|206562.3|206472.3|206587.9|206497.9|206594.6|206504.6|206562.3|206472.3|5
1739259530000|2025-02-11 07:38:50|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|206587.3|206497.3|1
1739259540000|2025-02-11 07:39:00|206585|206495|206585|206495|206587.3|206497.3|206585|206495|3
1739259550000|2025-02-11 07:39:10|206579.2|206489.2|206568.7|206478.7|206579.5|206489.5|206565.3|206475.3|5
1739259580000|2025-02-11 07:39:40|206565|206475|206557.7|206467.7|206566.8|206476.8|206553.9|206463.9|9
1739259590000|2025-02-11 07:39:50|206554.4|206464.4|206565.9|206475.9|206573.1|206483.1|206551.4|206461.4|6
1739259600000|2025-02-11 07:40:00|206561.1|206471.1|206546|206456|206561.1|206471.1|206541.7|206451.7|7
1739259610000|2025-02-11 07:40:10|206550.7|206460.7|206546.4|206456.4|206551.8|206461.8|206546.4|206456.4|3
1739259620000|2025-02-11 07:40:20|206548.6|206458.6|206546.4|206456.4|206548.6|206458.6|206546.4|206456.4|4
1739259630000|2025-02-11 07:40:30|206541.5|206451.5|206545.5|206455.5|206545.5|206455.5|206541.5|206451.5|2
1739259640000|2025-02-11 07:40:40|206544|206454|206545.5|206455.5|206545.5|206455.5|206544|206454|2
1739259650000|2025-02-11 07:40:50|206544.9|206454.9|206529.6|206439.6|206544.9|206454.9|206529.6|206439.6|2
1739259660000|2025-02-11 07:41:00|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|206533.1|206443.1|1
1739259670000|2025-02-11 07:41:10|206535.6|206445.6|206542.6|206452.6|206542.6|206452.6|206535.6|206445.6|4
1739259680000|2025-02-11 07:41:20|206539.3|206449.3|206545.3|206455.3|206549.5|206459.5|206539.3|206449.3|7
1739259690000|2025-02-11 07:41:30|206547.7|206457.7|206545.3|206455.3|206547.7|206457.7|206545.3|206455.3|8
1739259700000|2025-02-11 07:41:40|206540.9|206450.9|206541.5|206451.5|206545.9|206455.9|206540.9|206450.9|3
1739259710000|2025-02-11 07:41:50|206539.9|206449.9|206543|206453|206543|206453|206539.9|206449.9|4
1739259720000|2025-02-11 07:42:00|206539.7|206449.7|206521.2|206431.2|206539.7|206449.7|206521.2|206431.2|4
1739259730000|2025-02-11 07:42:10|206525.5|206435.5|206521.5|206431.5|206528|206438|206521.5|206431.5|4
1739259740000|2025-02-11 07:42:20|206516.9|206426.9|206523|206433|206523|206433|206516.9|206426.9|4
1739259760000|2025-02-11 07:42:40|206527.4|206437.4|206529.3|206439.3|206529.3|206439.3|206523|206433|6
1739259770000|2025-02-11 07:42:50|206532.5|206442.5|206532.5|206442.5|206532.5|206442.5|206532.5|206442.5|1
1739259800000|2025-02-11 07:43:20|206530|206440|206552.2|206462.2|206552.2|206462.2|206530|206440|3
1739259830000|2025-02-11 07:43:50|206558.2|206468.2|206548.1|206458.1|206558.2|206468.2|206548.1|206458.1|3
1739259840000|2025-02-11 07:44:00|206541.4|206451.4|206531.8|206441.8|206544.7|206454.7|206531.8|206441.8|4
1739259870000|2025-02-11 07:44:30|206530|206440|206557.4|206467.4|206557.4|206467.4|206530|206440|2
1739259880000|2025-02-11 07:44:40|206558|206468|206556|206466|206558|206468|206556|206466|2
1739259890000|2025-02-11 07:44:50|206561|206471|206592|206502|206592|206502|206561|206471|4
1739259900000|2025-02-11 07:45:00|206591.3|206501.3|206536.7|206446.7|206591.3|206501.3|206530.9|206440.9|9
1739259910000|2025-02-11 07:45:10|206532.7|206442.7|206541.1|206451.1|206542.5|206452.5|206532.7|206442.7|4
1739259920000|2025-02-11 07:45:20|206537.5|206447.5|206541|206451|206541|206451|206537.5|206447.5|2
1739259950000|2025-02-11 07:45:50|206540|206450|206540|206450|206540|206450|206540|206450|1
1739259960000|2025-02-11 07:46:00|206544.5|206454.5|206581.3|206491.3|206581.4|206491.4|206544.5|206454.5|10
1739259970000|2025-02-11 07:46:10|206578.4|206488.4|206566.6|206476.6|206582.6|206492.6|206562.9|206472.9|14
1739260000000|2025-02-11 07:46:40|206563|206473|206549.7|206459.7|206563|206473|206542.3|206452.3|3
1739260010000|2025-02-11 07:46:50|206551.4|206461.4|206586.5|206496.5|206586.5|206496.5|206551.4|206461.4|3
1739260020000|2025-02-11 07:47:00|206598.2|206508.2|206597.2|206507.2|206611.1|206521.1|206589.4|206499.4|16
1739260030000|2025-02-11 07:47:10|206597.6|206507.6|206558.8|206468.8|206597.6|206507.6|206558.8|206468.8|10
1739260040000|2025-02-11 07:47:20|206564.8|206474.8|206592.1|206502.1|206592.1|206502.1|206558.5|206468.5|6
1739260050000|2025-02-11 07:47:30|206596.2|206506.2|206620.7|206530.7|206624.2|206534.2|206596.2|206506.2|5
1739260060000|2025-02-11 07:47:40|206601.7|206511.7|206610.6|206520.6|206610.6|206520.6|206601.7|206511.7|4
1739260090000|2025-02-11 07:48:10|206610|206520|206610.2|206520.2|206610.2|206520.2|206606.9|206516.9|3
1739260120000|2025-02-11 07:48:40|206606.5|206516.5|206592.2|206502.2|206606.5|206516.5|206585.6|206495.6|3
1739260130000|2025-02-11 07:48:50|206586.4|206496.4|206589.9|206499.9|206590.5|206500.5|206586.4|206496.4|4
1739260150000|2025-02-11 07:49:10|206586.1|206496.1|206566.8|206476.8|206586.1|206496.1|206566.8|206476.8|3
1739260160000|2025-02-11 07:49:20|206570.4|206480.4|206570.4|206480.4|206570.4|206480.4|206570.4|206480.4|1
1739260170000|2025-02-11 07:49:30|206574.4|206484.4|206574.4|206484.4|206574.4|206484.4|206574.4|206484.4|1
1739260200000|2025-02-11 07:50:00|206570|206480|206570|206480|206570|206480|206570|206480|1
1739260210000|2025-02-11 07:50:10|206584.5|206494.5|206577|206487|206584.5|206494.5|206577|206487|6
1739260230000|2025-02-11 07:50:30|206581.1|206491.1|206582.8|206492.8|206582.8|206492.8|206581.1|206491.1|2
1739260260000|2025-02-11 07:51:00|206580|206490|206580|206490|206580|206490|206580|206490|1
1739260280000|2025-02-11 07:51:20|206586.7|206496.7|206583.3|206493.3|206587.5|206497.5|206583.3|206493.3|3
1739260290000|2025-02-11 07:51:30|206586.6|206496.6|206592.9|206502.9|206595.3|206505.3|206586.6|206496.6|3
1739260310000|2025-02-11 07:51:50|206583.8|206493.8|206582.1|206492.1|206583.8|206493.8|206582.1|206492.1|2
1739260340000|2025-02-11 07:52:20|206578.8|206488.8|206576|206486|206578.8|206488.8|206570.2|206480.2|4
1739260350000|2025-02-11 07:52:30|206580.1|206490.1|206581.8|206491.8|206581.8|206491.8|206580.1|206490.1|2
1739260380000|2025-02-11 07:53:00|206580|206490|206580|206490|206580|206490|206580|206490|1
1739260410000|2025-02-11 07:53:30|206578.1|206488.1|206565.5|206475.5|206578.1|206488.1|206544.1|206454.1|10
1739260420000|2025-02-11 07:53:40|206567.2|206477.2|206570.4|206480.4|206570.4|206480.4|206565.5|206475.5|4
1739260430000|2025-02-11 07:53:50|206568.7|206478.7|206570.4|206480.4|206570.4|206480.4|206568.7|206478.7|2
1739260440000|2025-02-11 07:54:00|206571.9|206481.9|206566.1|206476.1|206571.9|206481.9|206566.1|206476.1|3
1739260450000|2025-02-11 07:54:10|206567.6|206477.6|206566.8|206476.8|206567.6|206477.6|206564.1|206474.1|5
1739260460000|2025-02-11 07:54:20|206568.6|206478.6|206568.6|206478.6|206568.6|206478.6|206568.6|206478.6|1
1739260470000|2025-02-11 07:54:30|206566.9|206476.9|206561.2|206471.2|206566.9|206476.9|206553.2|206463.2|10
1739260480000|2025-02-11 07:54:40|206562.9|206472.9|206560|206470|206565.5|206475.5|206560|206470|4
1739260490000|2025-02-11 07:54:50|206561.6|206471.6|206566.2|206476.2|206566.2|206476.2|206561.6|206471.6|3
1739260500000|2025-02-11 07:55:00|206572.3|206482.3|206566.5|206476.5|206572.3|206482.3|206566.5|206476.5|3
1739260510000|2025-02-11 07:55:10|206569.2|206479.2|206569.1|206479.1|206569.2|206479.2|206569.1|206479.1|2
1739260530000|2025-02-11 07:55:30|206571.2|206481.2|206568.6|206478.6|206571.2|206481.2|206568.6|206478.6|2
1739260540000|2025-02-11 07:55:40|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|206571.1|206481.1|1
1739260560000|2025-02-11 07:56:00|206568.7|206478.7|206571.1|206481.1|206571.1|206481.1|206568.7|206478.7|4
1739260570000|2025-02-11 07:56:10|206568.1|206478.1|206546.9|206456.9|206568.1|206478.1|206544.8|206454.8|3
1739260580000|2025-02-11 07:56:20|206544.5|206454.5|206544.5|206454.5|206544.5|206454.5|206544.5|206454.5|1
1739260600000|2025-02-11 07:56:40|206541.8|206451.8|206541.9|206451.9|206541.9|206451.9|206538.1|206448.1|4
1739260610000|2025-02-11 07:56:50|206539.3|206449.3|206540.6|206450.6|206541.8|206451.8|206537.9|206447.9|6
1739260620000|2025-02-11 07:57:00|206537.9|206447.9|206540.1|206450.1|206540.1|206450.1|206537.9|206447.9|2
1739260640000|2025-02-11 07:57:20|206537.9|206447.9|206534.8|206444.8|206537.9|206447.9|206533.1|206443.1|3
1739260650000|2025-02-11 07:57:30|206528.6|206438.6|206522.2|206432.2|206539.5|206449.5|206515.2|206425.2|7
1739260660000|2025-02-11 07:57:40|206520.1|206430.1|206520.5|206430.5|206523.1|206433.1|206520.1|206430.1|4
1739260670000|2025-02-11 07:57:50|206522.8|206432.8|206524.4|206434.4|206524.4|206434.4|206522.8|206432.8|2
1739260680000|2025-02-11 07:58:00|206521|206431|206539.8|206449.8|206545.9|206455.9|206519.9|206429.9|12
1739260690000|2025-02-11 07:58:10|206542.6|206452.6|206586.6|206496.6|206594.5|206504.5|206542.6|206452.6|8
1739260700000|2025-02-11 07:58:20|206590|206500|206596|206506|206604|206514|206588.2|206498.2|16
1739260710000|2025-02-11 07:58:30|206592|206502|206590.3|206500.3|206594.3|206504.3|206590.2|206500.2|9
1739260720000|2025-02-11 07:58:40|206593.3|206503.3|206590.4|206500.4|206595|206505|206587.8|206497.8|6
1739260730000|2025-02-11 07:58:50|206592.6|206502.6|206630|206540|206630.4|206560.6|206589.9|206499.9|9
1739260740000|2025-02-11 07:59:00|206632.2|206542.2|206628.1|206538.1|206632.3|206542.3|206626.4|206536.4|9
1739260750000|2025-02-11 07:59:10|206630.8|206540.8|206632.4|206542.4|206632.4|206542.4|206630.8|206540.8|2
1739260760000|2025-02-11 07:59:20|206634.6|206544.6|206634.6|206544.6|206634.6|206544.6|206634.6|206544.6|1
1739260770000|2025-02-11 07:59:30|206630.4|206540.4|206633.8|206543.8|206636.5|206546.5|206630.4|206540.4|5
1739260780000|2025-02-11 07:59:40|206625.7|206535.7|206634|206544|206634|206544|206625.7|206535.7|2
1739260790000|2025-02-11 07:59:50|206626.5|206536.5|206635.5|206545.5|206635.5|206545.5|206626.5|206536.5|2
1739260800000|2025-02-11 08:00:00|206624.5|206534.5|206625.6|206535.6|206632.5|206542.5|206618.9|206528.9|11
1739260810000|2025-02-11 08:00:10|206628.5|206538.5|206607.9|206517.9|206628.5|206538.5|206606.7|206516.7|15
1739260820000|2025-02-11 08:00:20|206599.6|206509.6|206587.5|206497.5|206599.6|206509.6|206587.5|206497.5|2
1739260830000|2025-02-11 08:00:30|206585|206495|206596.9|206506.9|206600.4|206510.4|206583|206493|11
1739260840000|2025-02-11 08:00:40|206594.7|206504.7|206592.2|206502.2|206597.5|206507.5|206585.8|206495.8|12
1739260850000|2025-02-11 08:00:50|206594|206504|206597.9|206507.9|206597.9|206507.9|206590.1|206500.1|7
1739260860000|2025-02-11 08:01:00|206601.2|206511.2|206620|206530|206631.4|206555.9|206601.2|206511.2|17
1739260870000|2025-02-11 08:01:10|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|206623.5|206533.5|1
1739260880000|2025-02-11 08:01:20|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|206621.3|206531.3|1
1739260890000|2025-02-11 08:01:30|206616.5|206526.5|206620.8|206530.8|206620.8|206530.8|206612.8|206522.8|10
1739260900000|2025-02-11 08:01:40|206617.1|206527.1|206630.3|206540.3|206630.3|206540.3|206617.1|206527.1|4
1739260910000|2025-02-11 08:01:50|206632|206542|206628.5|206538.5|206632|206542|206624.9|206534.9|3
1739260920000|2025-02-11 08:02:00|206630.4|206540.4|206629.9|206539.9|206630.4|206540.4|206626.4|206536.4|3
1739260930000|2025-02-11 08:02:10|206625|206535|206627|206537|206627|206537|206614.2|206524.2|14
1739260940000|2025-02-11 08:02:20|206629.4|206539.4|206629.4|206539.4|206629.4|206539.4|206629.4|206539.4|1
1739260950000|2025-02-11 08:02:30|206631.7|206541.7|206619.5|206529.5|206631.7|206541.7|206619.5|206529.5|9
1739260960000|2025-02-11 08:02:40|206611.4|206521.4|206594.3|206504.3|206611.4|206521.4|206594.3|206504.3|4
1739260970000|2025-02-11 08:02:50|206591.6|206501.6|206590.7|206500.7|206593.8|206517.7|206567.7|206493.7|28
1739260980000|2025-02-11 08:03:00|206592.7|206502.7|206629.6|206539.6|206634.7|206544.7|206592.7|206502.7|3
1739260990000|2025-02-11 08:03:10|206623.7|206533.7|206604.7|206514.7|206623.7|206533.7|206597.9|206507.9|4
1739261000000|2025-02-11 08:03:20|206602|206512|206600.7|206510.7|206604.1|206514.1|206600.1|206510.1|9
1739261010000|2025-02-11 08:03:30|206596.6|206506.6|206608.7|206518.7|206608.7|206518.7|206594.1|206504.1|13
1739261020000|2025-02-11 08:03:40|206610.8|206520.8|206605.8|206515.8|206620.8|206530.8|206602.4|206512.4|8
1739261030000|2025-02-11 08:03:50|206608.1|206518.1|206609.6|206519.6|206611.8|206521.8|206608.1|206518.1|3
1739261040000|2025-02-11 08:04:00|206607.9|206517.9|206606.4|206516.4|206629.3|206539.3|206603.3|206513.3|14
1739261050000|2025-02-11 08:04:10|206603|206513|206592.6|206502.6|206603|206513|206585|206495|6
1739261060000|2025-02-11 08:04:20|206595.4|206505.4|206603.8|206513.8|206603.8|206513.8|206595.4|206505.4|2
1739261070000|2025-02-11 08:04:30|206610.7|206520.7|206626.5|206536.5|206626.5|206536.5|206610.7|206520.7|2
1739261090000|2025-02-11 08:04:50|206628.3|206538.3|206630.7|206540.7|206635.2|206545.2|206628.3|206538.3|3
1739261100000|2025-02-11 08:05:00|206622.2|206532.2|206610.9|206520.9|206622.2|206532.2|206607.6|206517.6|9
1739261110000|2025-02-11 08:05:10|206612.7|206522.7|206629.5|206539.5|206629.5|206539.5|206612.7|206522.7|3
1739261120000|2025-02-11 08:05:20|206624.9|206534.9|206631|206541|206631|206541|206624.9|206534.9|5
1739261130000|2025-02-11 08:05:30|206627.3|206537.3|206629.9|206539.9|206629.9|206539.9|206625.5|206535.5|3
1739261150000|2025-02-11 08:05:50|206632.4|206542.4|206637.1|206547.1|206642.1|206552.1|206632.4|206542.4|7
1739261160000|2025-02-11 08:06:00|206631.2|206541.2|206629.7|206539.7|206632.2|206542.2|206627.9|206537.9|5
1739261170000|2025-02-11 08:06:10|206626.8|206536.8|206628.5|206538.5|206629.3|206539.3|206625.9|206535.9|9
1739261180000|2025-02-11 08:06:20|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|206630.6|206540.6|1
1739261190000|2025-02-11 08:06:30|206627.3|206537.3|206611.4|206521.4|206627.3|206537.3|206607.3|206517.3|5
1739261200000|2025-02-11 08:06:40|206607.7|206517.7|206623.8|206533.8|206623.8|206533.8|206604.4|206514.4|13
1739261210000|2025-02-11 08:06:50|206618|206528|206611.6|206521.6|206627.7|206537.7|206610.4|206520.4|8
1739261220000|2025-02-11 08:07:00|206608.2|206518.2|206591.7|206501.7|206608.2|206518.2|206589.2|206499.2|8
1739261230000|2025-02-11 08:07:10|206593.7|206503.7|206591.5|206501.5|206593.7|206503.7|206591.5|206501.5|2
1739261240000|2025-02-11 08:07:20|206591.1|206501.1|206593.5|206503.5|206593.5|206503.5|206591.1|206501.1|2
1739261250000|2025-02-11 08:07:30|206596.2|206506.2|206591|206501|206615.2|206525.2|206591|206501|6
1739261260000|2025-02-11 08:07:40|206588.7|206498.7|206569.9|206479.9|206588.7|206498.7|206566.9|206476.9|7
1739261270000|2025-02-11 08:07:50|206573.1|206483.1|206550.1|206460.1|206573.1|206483.1|206547.3|206457.3|9
1739261280000|2025-02-11 08:08:00|206552.2|206462.2|206565.9|206475.9|206565.9|206475.9|206548.1|206458.1|14
1739261290000|2025-02-11 08:08:10|206568.5|206478.5|206571.9|206481.9|206571.9|206481.9|206568.2|206478.2|5
1739261300000|2025-02-11 08:08:20|206567.8|206477.8|206582.9|206492.9|206582.9|206492.9|206567.8|206477.8|6
1739261310000|2025-02-11 08:08:30|206578.7|206488.7|206565.5|206475.5|206579.9|206489.9|206557.4|206467.4|13
1739261320000|2025-02-11 08:08:40|206561|206471|206560.3|206470.3|206562.1|206472.1|206556.7|206466.7|6
1739261330000|2025-02-11 08:08:50|206557.5|206467.5|206537.9|206447.9|206557.5|206467.5|206537.9|206447.9|9
1739261340000|2025-02-11 08:09:00|206535.5|206445.5|206531.3|206441.3|206535.5|206445.5|206531.3|206441.3|2
1739261350000|2025-02-11 08:09:10|206533.3|206443.3|206531.3|206441.3|206535.9|206445.9|206531.3|206441.3|3
1739261360000|2025-02-11 08:09:20|206528.7|206438.7|206521.8|206431.8|206528.7|206438.7|206509.2|206419.2|14
1739261370000|2025-02-11 08:09:30|206520.1|206430.1|206524.1|206434.1|206526.2|206436.2|206515.6|206425.6|13
1739261380000|2025-02-11 08:09:40|206523.5|206433.5|206535.1|206445.1|206536.6|206446.6|206516.2|206426.2|17
1739261390000|2025-02-11 08:09:50|206536.2|206446.2|206521.9|206431.9|206541.3|206451.3|206521.9|206431.9|9
1739261400000|2025-02-11 08:10:00|206516.9|206426.9|206503.7|206413.7|206518.1|206428.1|206492.9|206402.9|10
1739261410000|2025-02-11 08:10:10|206495.1|206405.1|206495.1|206405.1|206495.1|206405.1|206495.1|206405.1|1
1739261420000|2025-02-11 08:10:20|206492.4|206402.4|206495.2|206405.2|206495.9|206405.9|206490.7|206400.7|7
1739261430000|2025-02-11 08:10:30|206496.8|206406.8|206496.8|206406.8|206496.8|206406.8|206493.6|206403.6|5
1739261440000|2025-02-11 08:10:40|206493.6|206403.6|206483.3|206393.3|206496.3|206406.3|206483.3|206393.3|5
1739261450000|2025-02-11 08:10:50|206486.3|206396.3|206489|206399|206490.8|206400.8|206486.3|206396.3|3
1739261460000|2025-02-11 08:11:00|206491.5|206401.5|206479.7|206389.7|206505.4|206415.4|206477.1|206387.1|11
1739261470000|2025-02-11 08:11:10|206472.6|206382.6|206464.2|206374.2|206472.6|206382.6|206461.9|206371.9|3
1739261480000|2025-02-11 08:11:20|206461.7|206371.7|206461|206371|206466.6|206376.6|206457.7|206367.7|8
1739261490000|2025-02-11 08:11:30|206463.3|206373.3|206414.5|206324.5|206463.3|206373.3|206412|206322|6
1739261500000|2025-02-11 08:11:40|206411.9|206321.9|206409.7|206319.7|206412|206322|206407.5|206317.5|6
1739261510000|2025-02-11 08:11:50|206407.7|206317.7|206454.5|206364.5|206467.7|206377.7|206407.7|206317.7|10
1739261520000|2025-02-11 08:12:00|206457|206367|206454.9|206364.9|206459.7|206369.7|206451.4|206361.4|11
1739261530000|2025-02-11 08:12:10|206451.6|206361.6|206468.4|206378.4|206468.4|206378.4|206445.2|206355.2|10
1739261540000|2025-02-11 08:12:20|206453.4|206363.4|206446.6|206356.6|206453.4|206363.4|206413.5|206323.5|14
1739261550000|2025-02-11 08:12:30|206449.2|206359.2|206465.1|206375.1|206465.8|206375.8|206446.5|206356.5|11
1739261560000|2025-02-11 08:12:40|206461.5|206371.5|206459.5|206369.5|206463|206373|206456.4|206366.4|12
1739261570000|2025-02-11 08:12:50|206454.9|206364.9|206454.1|206364.1|206459.2|206369.2|206454.1|206364.1|9
1739261580000|2025-02-11 08:13:00|206457.2|206367.2|206459.7|206369.7|206463.6|206373.6|206456.9|206366.9|11
1739261590000|2025-02-11 08:13:10|206457|206367|206456.2|206366.2|206457.2|206367.2|206455.3|206365.3|4
1739261600000|2025-02-11 08:13:20|206457.9|206367.9|206459|206369|206462.9|206372.9|206457.3|206367.3|8
1739261610000|2025-02-11 08:13:30|206457.3|206367.3|206454.2|206364.2|206457.3|206367.3|206454.2|206364.2|2
1739261620000|2025-02-11 08:13:40|206457.9|206367.9|206448.3|206358.3|206459.6|206369.6|206448.3|206358.3|7
1739261630000|2025-02-11 08:13:50|206450.9|206360.9|206450.9|206360.9|206450.9|206360.9|206450.9|206360.9|1
1739261640000|2025-02-11 08:14:00|206444.6|206354.6|206441.5|206351.5|206444.6|206354.6|206426.3|206336.3|9
1739261650000|2025-02-11 08:14:10|206444.2|206354.2|206434.6|206344.6|206444.2|206354.2|206426.1|206336.1|7
1739261660000|2025-02-11 08:14:20|206423.8|206333.8|206433.5|206343.5|206433.5|206343.5|206423.8|206333.8|2
1739261670000|2025-02-11 08:14:30|206435.6|206345.6|206444.7|206354.7|206444.7|206354.7|206435.6|206345.6|4
1739261680000|2025-02-11 08:14:40|206443|206353|206440|206350|206443|206353|206440|206350|2
1739261690000|2025-02-11 08:14:50|206437|206347|206439.3|206349.3|206439.3|206349.3|206436.2|206346.2|6
1739261700000|2025-02-11 08:15:00|206441.2|206351.2|206456.1|206366.1|206460.8|206370.8|206441.2|206351.2|9
1739261710000|2025-02-11 08:15:10|206448.5|206358.5|206450.3|206360.3|206458.7|206368.7|206448.5|206358.5|11
1739261720000|2025-02-11 08:15:20|206458.4|206368.4|206448.3|206358.3|206458.4|206368.4|206448.3|206358.3|8
1739261730000|2025-02-11 08:15:30|206446.9|206356.9|206424.5|206334.5|206446.9|206356.9|206418.1|206328.1|8
1739261740000|2025-02-11 08:15:40|206421.7|206331.7|206447.3|206357.3|206451.4|206361.4|206421.7|206331.7|7
1739261750000|2025-02-11 08:15:50|206450.4|206360.4|206451.1|206361.1|206458.6|206368.6|206449.1|206359.1|13
1739261760000|2025-02-11 08:16:00|206448.4|206358.4|206451.1|206361.1|206451.1|206361.1|206448.4|206358.4|2
1739261770000|2025-02-11 08:16:10|206454.3|206364.3|206459.2|206369.2|206459.2|206369.2|206449.2|206359.2|8
1739261780000|2025-02-11 08:16:20|206455.9|206365.9|206412.4|206322.4|206455.9|206365.9|206412.4|206322.4|9
1739261790000|2025-02-11 08:16:30|206410.8|206320.8|206419.5|206329.5|206430.8|206340.8|206410.8|206320.8|10
1739261800000|2025-02-11 08:16:40|206423.9|206333.9|206440.2|206350.2|206440.2|206350.2|206420.1|206330.1|8
1739261820000|2025-02-11 08:17:00|206438.6|206348.6|206417.9|206327.9|206438.6|206348.6|206417.9|206327.9|7
1739261830000|2025-02-11 08:17:10|206416.4|206326.4|206409.8|206319.8|206416.4|206326.4|206406.3|206316.3|4
1739261840000|2025-02-11 08:17:20|206407.6|206317.6|206403|206313|206412.6|206322.6|206403|206313|9
1739261850000|2025-02-11 08:17:30|206405.3|206315.3|206403|206313|206405.3|206315.3|206403|206313|2
1739261860000|2025-02-11 08:17:40|206400.3|206310.3|206404.5|206314.5|206404.5|206314.5|206392.2|206302.2|6
1739261870000|2025-02-11 08:17:50|206402.1|206312.1|206412.8|206322.8|206412.8|206322.8|206400.5|206310.5|9
1739261880000|2025-02-11 08:18:00|206404.8|206314.8|206401.5|206311.5|206408.4|206318.4|206396.3|206306.3|9
1739261890000|2025-02-11 08:18:10|206394.7|206304.7|206394.6|206304.6|206401.5|206311.5|206384.4|206294.4|15
1739261900000|2025-02-11 08:18:20|206398.8|206308.8|206405.2|206315.2|206405.2|206315.2|206394.6|206304.6|9
1739261910000|2025-02-11 08:18:30|206409.3|206319.3|206419.7|206329.7|206419.7|206329.7|206409.3|206319.3|7
1739261920000|2025-02-11 08:18:40|206419.9|206329.9|206418.7|206328.7|206427.9|206337.9|206414.2|206324.2|11
1739261930000|2025-02-11 08:18:50|206420.7|206330.7|206412.4|206322.4|206426.1|206336.1|206412.4|206322.4|6
1739261940000|2025-02-11 08:19:00|206408.8|206318.8|206409.3|206319.3|206414|206324|206408.8|206318.8|4
1739261950000|2025-02-11 08:19:10|206405.9|206315.9|206384.9|206294.9|206411.2|206321.2|206380.7|206290.7|10
1739261960000|2025-02-11 08:19:20|206388.9|206298.9|206395.8|206305.8|206395.8|206305.8|206388.9|206298.9|3
1739261980000|2025-02-11 08:19:40|206398.4|206308.4|206401.8|206311.8|206408.5|206318.5|206398.4|206308.4|10
1739261990000|2025-02-11 08:19:50|206400.9|206310.9|206407.9|206317.9|206407.9|206317.9|206400.9|206310.9|3
1739262000000|2025-02-11 08:20:00|206411.6|206321.6|206412.5|206322.5|206416|206326|206408.4|206318.4|5
1739262010000|2025-02-11 08:20:10|206408.4|206318.4|206412.2|206322.2|206413|206323|206408.4|206318.4|4
1739262020000|2025-02-11 08:20:20|206410.3|206320.3|206410.3|206320.3|206410.3|206320.3|206410.3|206320.3|1
1739262050000|2025-02-11 08:20:50|206410|206320|206388.5|206298.5|206410|206320|206388.5|206298.5|5
1739262060000|2025-02-11 08:21:00|206393|206303|206395.8|206305.8|206398.6|206308.6|206382.1|206292.1|10
1739262070000|2025-02-11 08:21:10|206395.6|206305.6|206395.6|206305.6|206395.6|206305.6|206395.6|206305.6|1
1739262080000|2025-02-11 08:21:20|206397.6|206307.6|206392|206302|206397.6|206307.6|206388.4|206298.4|3
1739262090000|2025-02-11 08:21:30|206388.2|206298.2|206389|206299|206389|206299|206382.6|206292.6|3
1739262100000|2025-02-11 08:21:40|206381.9|206291.9|206391.8|206301.8|206392.6|206302.6|206381.9|206291.9|7
1739262120000|2025-02-11 08:22:00|206393.7|206303.7|206402.7|206312.7|206402.7|206312.7|206393.7|206303.7|5
1739262130000|2025-02-11 08:22:10|206406.6|206316.6|206408.3|206318.3|206412.9|206322.9|206406.6|206316.6|4
1739262140000|2025-02-11 08:22:20|206413.4|206323.4|206418.4|206328.4|206418.4|206328.4|206408.3|206318.3|5
1739262150000|2025-02-11 08:22:30|206416.8|206326.8|206416.8|206326.8|206419.6|206329.6|206416.8|206326.8|3
1739262160000|2025-02-11 08:22:40|206419.4|206329.4|206425.3|206335.3|206425.3|206335.3|206416.8|206326.8|6
1739262170000|2025-02-11 08:22:50|206426.5|206336.5|206426|206336|206426.5|206336.5|206422.5|206332.5|3
1739262180000|2025-02-11 08:23:00|206428.4|206338.4|206432.4|206342.4|206432.4|206342.4|206428.4|206338.4|5
1739262190000|2025-02-11 08:23:10|206429.9|206339.9|206432.4|206342.4|206433.7|206343.7|206429.9|206339.9|3
1739262200000|2025-02-11 08:23:20|206430.7|206340.7|206418.6|206328.6|206430.7|206340.7|206418.6|206328.6|8
1739262210000|2025-02-11 08:23:30|206415|206325|206423.7|206333.7|206427.2|206337.2|206415|206325|7
1739262220000|2025-02-11 08:23:40|206426.2|206336.2|206423.3|206333.3|206426.5|206336.5|206423.3|206333.3|4
1739262230000|2025-02-11 08:23:50|206426.2|206336.2|206436|206346|206444.5|206354.5|206426.2|206336.2|6
1739262240000|2025-02-11 08:24:00|206438.8|206348.8|206439.2|206349.2|206439.2|206349.2|206437.2|206347.2|3
1739262250000|2025-02-11 08:24:10|206437.2|206347.2|206431.6|206341.6|206437.2|206347.2|206431.6|206341.6|2
1739262260000|2025-02-11 08:24:20|206427.8|206337.8|206421.7|206331.7|206427.8|206337.8|206417.4|206327.4|3
1739262270000|2025-02-11 08:24:30|206418|206328|206418|206328|206418|206328|206418|206328|1
1739262300000|2025-02-11 08:25:00|206420|206330|206420|206330|206420|206330|206410|206320|5
1739262310000|2025-02-11 08:25:10|206412|206322|206420|206330|206420|206330|206412|206322|4
1739262320000|2025-02-11 08:25:20|206415|206325|206415.7|206325.7|206415.7|206325.7|206415|206325|2
1739262330000|2025-02-11 08:25:30|206417.4|206327.4|206430.1|206340.1|206430.1|206340.1|206417.4|206327.4|5
1739262340000|2025-02-11 08:25:40|206444.6|206354.6|206445.1|206355.1|206445.1|206355.1|206444.6|206354.6|2
1739262360000|2025-02-11 08:26:00|206438.2|206348.2|206453|206363|206453|206363|206438.2|206348.2|3
1739262370000|2025-02-11 08:26:10|206456.8|206366.8|206456.8|206366.8|206456.8|206366.8|206456.8|206366.8|1
1739262390000|2025-02-11 08:26:30|206451|206361|206451.9|206361.9|206451.9|206361.9|206449.5|206359.5|3
1739262400000|2025-02-11 08:26:40|206447.6|206357.6|206450.6|206360.6|206450.6|206360.6|206444.2|206354.2|5
1739262410000|2025-02-11 08:26:50|206454.4|206364.4|206455.6|206365.6|206455.6|206365.6|206454.4|206364.4|2
1739262420000|2025-02-11 08:27:00|206457.9|206367.9|206457.9|206367.9|206457.9|206367.9|206457.9|206367.9|1
1739262430000|2025-02-11 08:27:10|206455.6|206365.6|206464.9|206374.9|206464.9|206374.9|206455.6|206365.6|6
1739262440000|2025-02-11 08:27:20|206455.7|206365.7|206461.7|206371.7|206462.6|206372.6|206455.7|206365.7|6
1739262450000|2025-02-11 08:27:30|206464.5|206374.5|206479.5|206389.5|206479.5|206389.5|206464.5|206374.5|5
1739262460000|2025-02-11 08:27:40|206482.5|206392.5|206482.5|206392.5|206482.5|206392.5|206482.5|206392.5|1
1739262470000|2025-02-11 08:27:50|206477.6|206387.6|206477.4|206387.4|206479.3|206389.3|206475.2|206385.2|6
1739262480000|2025-02-11 08:28:00|206480|206390|206481.2|206391.2|206481.2|206391.2|206480|206390|2
1739262490000|2025-02-11 08:28:10|206476.7|206386.7|206481|206391|206481|206391|206474|206384|5
1739262500000|2025-02-11 08:28:20|206485.6|206395.6|206485.8|206395.8|206488.1|206398.1|206485.6|206395.6|3
1739262510000|2025-02-11 08:28:30|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|206488.6|206398.6|1
1739262540000|2025-02-11 08:29:00|206485|206395|206487.9|206397.9|206487.9|206397.9|206485|206395|2
1739262550000|2025-02-11 08:29:10|206484.3|206394.3|206456.4|206366.4|206484.3|206394.3|206456.4|206366.4|7
1739262560000|2025-02-11 08:29:20|206457.7|206367.7|206457.7|206367.7|206457.7|206367.7|206457.7|206367.7|1
1739262580000|2025-02-11 08:29:40|206455.8|206365.8|206454.2|206364.2|206455.8|206365.8|206450.8|206360.8|5
1739262590000|2025-02-11 08:29:50|206455.8|206365.8|206451.3|206361.3|206455.8|206365.8|206451.3|206361.3|3
1739262600000|2025-02-11 08:30:00|206454|206364|206457.6|206367.6|206457.6|206367.6|206454|206364|4
1739262610000|2025-02-11 08:30:10|206456|206366|206455.2|206365.2|206456|206366|206450.8|206360.8|4
1739262620000|2025-02-11 08:30:20|206457.7|206367.7|206459.9|206369.9|206459.9|206369.9|206455.2|206365.2|4
1739262630000|2025-02-11 08:30:30|206458.2|206368.2|206412.6|206322.6|206458.2|206368.2|206412.6|206322.6|4
1739262640000|2025-02-11 08:30:40|206409.1|206319.1|206414.2|206324.2|206414.2|206324.2|206407.4|206317.4|5
1739262650000|2025-02-11 08:30:50|206412.6|206322.6|206418.4|206328.4|206418.4|206328.4|206400.1|206310.1|12
1739262660000|2025-02-11 08:31:00|206424.3|206334.3|206453.8|206363.8|206462.5|206372.5|206417.8|206327.8|15
1739262670000|2025-02-11 08:31:10|206449.4|206359.4|206430.1|206340.1|206451.1|206361.1|206430.1|206340.1|12
1739262680000|2025-02-11 08:31:20|206437|206347|206437.9|206347.9|206438.9|206348.9|206437|206347|4
1739262690000|2025-02-11 08:31:30|206441.5|206351.5|206445.8|206355.8|206451|206361|206441.5|206351.5|6
1739262700000|2025-02-11 08:31:40|206444.7|206354.7|206417.7|206327.7|206452.3|206362.3|206414.9|206324.9|15
1739262710000|2025-02-11 08:31:50|206414.9|206324.9|206414.9|206324.9|206414.9|206324.9|206414.9|206324.9|1
1739262720000|2025-02-11 08:32:00|206420.7|206330.7|206419.8|206329.8|206420.7|206330.7|206414.9|206324.9|5
1739262730000|2025-02-11 08:32:10|206421.1|206331.1|206416.5|206326.5|206421.1|206331.1|206413.3|206323.3|4
1739262750000|2025-02-11 08:32:30|206412.9|206322.9|206375.2|206285.2|206419.3|206329.3|206371.6|206281.6|12
1739262760000|2025-02-11 08:32:40|206378.3|206288.3|206375.8|206285.8|206380|206290|206375.8|206285.8|4
1739262770000|2025-02-11 08:32:50|206379.8|206289.8|206381.1|206291.1|206381.1|206291.1|206379.8|206289.8|2
1739262780000|2025-02-11 08:33:00|206384|206294|206383.1|206293.1|206399.9|206309.9|206379.2|206289.2|8
1739262790000|2025-02-11 08:33:10|206390|206300|206412|206322|206412|206322|206385|206295|5
1739262800000|2025-02-11 08:33:20|206410.3|206320.3|206418.2|206328.2|206419.5|206329.5|206409.9|206319.9|8
1739262810000|2025-02-11 08:33:30|206414.1|206324.1|206452.8|206362.8|206452.8|206362.8|206414.1|206324.1|9
1739262820000|2025-02-11 08:33:40|206451.2|206361.2|206440.5|206350.5|206451.2|206361.2|206437.6|206347.6|6
1739262830000|2025-02-11 08:33:50|206436.7|206346.7|206415.2|206325.2|206436.7|206346.7|206415.2|206325.2|4
1739262840000|2025-02-11 08:34:00|206412.8|206322.8|206410|206320|206413.8|206323.8|206406.7|206316.7|14
1739262850000|2025-02-11 08:34:10|206412|206322|206408.6|206318.6|206413.7|206323.7|206408.1|206318.1|21
1739262860000|2025-02-11 08:34:20|206411.3|206321.3|206421.2|206331.2|206421.2|206331.2|206409.3|206319.3|9
1739262870000|2025-02-11 08:34:30|206417.9|206327.9|206420.9|206330.9|206420.9|206330.9|206412.2|206322.2|15
1739262880000|2025-02-11 08:34:40|206418.3|206328.3|206422.2|206332.2|206422.2|206332.2|206414.4|206324.4|10
1739262890000|2025-02-11 08:34:50|206419.7|206329.7|206426.3|206336.3|206453.7|206363.7|206416.1|206326.1|12
1739262900000|2025-02-11 08:35:00|206423.6|206333.6|206437.6|206347.6|206437.6|206347.6|206414.6|206324.6|18
1739262910000|2025-02-11 08:35:10|206439.9|206349.9|206440.3|206350.3|206444.3|206354.3|206439.9|206349.9|3
1739262920000|2025-02-11 08:35:20|206437.2|206347.2|206439.7|206349.7|206439.7|206349.7|206437.2|206347.2|2
1739262930000|2025-02-11 08:35:30|206442.5|206352.5|206470.6|206380.6|206470.6|206380.6|206442.5|206352.5|5
1739262940000|2025-02-11 08:35:40|206472|206382|206483.9|206393.9|206483.9|206393.9|206472|206382|9
1739262950000|2025-02-11 08:35:50|206486|206396|206507.4|206417.4|206512.8|206422.8|206486|206396|8
1739262960000|2025-02-11 08:36:00|206504.1|206414.1|206505.1|206415.1|206505.1|206415.1|206502.4|206412.4|3
1739262970000|2025-02-11 08:36:10|206501.9|206411.9|206504.8|206414.8|206504.8|206414.8|206501.9|206411.9|2
1739262980000|2025-02-11 08:36:20|206501.9|206411.9|206465.2|206375.2|206501.9|206411.9|206462.1|206372.1|4
1739262990000|2025-02-11 08:36:30|206460.8|206370.8|206464.3|206374.3|206464.3|206374.3|206460.8|206370.8|2
1739263000000|2025-02-11 08:36:40|206459.9|206369.9|206463.2|206373.2|206463.2|206373.2|206455.4|206365.4|6
1739263010000|2025-02-11 08:36:50|206464|206374|206461.7|206371.7|206464.1|206374.1|206461.7|206371.7|4
1739263020000|2025-02-11 08:37:00|206464.1|206374.1|206463.7|206373.7|206464.1|206374.1|206463.7|206373.7|2
1739263030000|2025-02-11 08:37:10|206462.3|206372.3|206464.3|206374.3|206464.9|206374.9|206462|206372|5
1739263040000|2025-02-11 08:37:20|206466.5|206376.5|206484.4|206394.4|206486.1|206396.1|206466.5|206376.5|5
1739263050000|2025-02-11 08:37:30|206481.5|206391.5|206471.6|206381.6|206481.5|206391.5|206471.6|206381.6|2
1739263060000|2025-02-11 08:37:40|206474.9|206384.9|206460.6|206370.6|206474.9|206384.9|206460.2|206370.2|5
1739263070000|2025-02-11 08:37:50|206463.8|206373.8|206507.1|206417.1|206507.6|206417.6|206463.8|206373.8|6
1739263080000|2025-02-11 08:38:00|206503.3|206413.3|206497.8|206407.8|206504.5|206414.5|206497.4|206407.4|6
1739263090000|2025-02-11 08:38:10|206496.1|206406.1|206474.2|206384.2|206496.1|206406.1|206474.2|206384.2|6
1739263100000|2025-02-11 08:38:20|206479.1|206389.1|206480.8|206390.8|206480.8|206390.8|206479.1|206389.1|2
1739263110000|2025-02-11 08:38:30|206478.6|206388.6|206478.1|206388.1|206482.5|206392.5|206476.9|206386.9|7
1739263120000|2025-02-11 08:38:40|206479.8|206389.8|206473|206383|206479.8|206389.8|206473|206383|4
1739263130000|2025-02-11 08:38:50|206466|206376|206456.1|206366.1|206466|206376|206456.1|206366.1|7
1739263140000|2025-02-11 08:39:00|206458.9|206368.9|206460.6|206370.6|206464.7|206374.7|206456.5|206366.5|8
1739263150000|2025-02-11 08:39:10|206458.9|206368.9|206464.6|206374.6|206464.6|206374.6|206458.9|206368.9|6
1739263160000|2025-02-11 08:39:20|206461.3|206371.3|206463.5|206373.5|206463.5|206373.5|206458.8|206368.8|7
1739263170000|2025-02-11 08:39:30|206465.4|206375.4|206508.2|206418.2|206511.4|206421.4|206465.4|206375.4|11
1739263180000|2025-02-11 08:39:40|206504.3|206414.3|206503.4|206413.4|206504.3|206414.3|206500.6|206410.6|3
1739263190000|2025-02-11 08:39:50|206485.5|206395.5|206477.6|206387.6|206485.5|206395.5|206475.2|206385.2|8
1739263200000|2025-02-11 08:40:00|206481.4|206391.4|206481.4|206391.4|206481.4|206391.4|206481.4|206391.4|1
1739263210000|2025-02-11 08:40:10|206477.3|206387.3|206465|206375|206477.3|206387.3|206465|206375|3
1739263220000|2025-02-11 08:40:20|206466.6|206376.6|206466.8|206376.8|206466.8|206376.8|206455.9|206365.9|5
1739263230000|2025-02-11 08:40:30|206469.1|206379.1|206462.6|206372.6|206471.3|206381.3|206462.6|206372.6|7
1739263240000|2025-02-11 08:40:40|206460.6|206370.6|206460.2|206370.2|206462.6|206372.6|206455.4|206365.4|7
1739263250000|2025-02-11 08:40:50|206458.5|206368.5|206415.7|206325.7|206458.5|206368.5|206415.7|206325.7|13
1739263260000|2025-02-11 08:41:00|206411.8|206321.8|206405.4|206315.4|206411.8|206321.8|206386|206296|12
1739263270000|2025-02-11 08:41:10|206409.2|206319.2|206409.4|206319.4|206411.7|206321.7|206405.6|206315.6|9
1739263280000|2025-02-11 08:41:20|206406.7|206316.7|206416.8|206326.8|206416.8|206326.8|206406.7|206316.7|5
1739263290000|2025-02-11 08:41:30|206413.3|206323.3|206397.3|206307.3|206413.3|206323.3|206397.3|206307.3|17
1739263300000|2025-02-11 08:41:40|206394.3|206304.3|206369.4|206279.4|206394.3|206304.3|206369.4|206279.4|8
1739263310000|2025-02-11 08:41:50|206365.6|206275.6|206365.2|206275.2|206369.1|206279.1|206362.5|206272.5|8
1739263320000|2025-02-11 08:42:00|206367.3|206277.3|206365.3|206275.3|206368.9|206278.9|206362.1|206272.1|8
1739263330000|2025-02-11 08:42:10|206363.6|206273.6|206361.6|206271.6|206368.9|206278.9|206361.6|206271.6|6
1739263340000|2025-02-11 08:42:20|206365.4|206275.4|206373.3|206283.3|206373.3|206283.3|206363.3|206273.3|5
1739263350000|2025-02-11 08:42:30|206375|206285|206380.6|206290.6|206380.6|206290.6|206373.4|206283.4|5
1739263370000|2025-02-11 08:42:50|206390.9|206300.9|206400.7|206310.7|206400.7|206310.7|206390.9|206300.9|2
1739263380000|2025-02-11 08:43:00|206397.5|206307.5|206384.2|206294.2|206397.5|206307.5|206377.7|206287.7|7
1739263390000|2025-02-11 08:43:10|206386|206296|206381.4|206291.4|206386|206296|206379.4|206289.4|5
1739263400000|2025-02-11 08:43:20|206386.5|206296.5|206403.2|206313.2|206403.2|206313.2|206385.6|206295.6|10
1739263410000|2025-02-11 08:43:30|206401.5|206311.5|206395.2|206305.2|206401.5|206311.5|206395.2|206305.2|2
1739263420000|2025-02-11 08:43:40|206396.9|206306.9|206400.8|206310.8|206400.8|206310.8|206396.9|206306.9|4
1739263430000|2025-02-11 08:43:50|206396.9|206306.9|206393.6|206303.6|206396.9|206306.9|206393.6|206303.6|2
1739263440000|2025-02-11 08:44:00|206395.3|206305.3|206393.6|206303.6|206395.3|206305.3|206393.6|206303.6|2
1739263460000|2025-02-11 08:44:20|206395.6|206305.6|206395|206305|206395.6|206305.6|206395|206305|2
1739263470000|2025-02-11 08:44:30|206406|206316|206401.5|206311.5|206406|206316|206395|206305|5
1739263480000|2025-02-11 08:44:40|206395|206305|206399.8|206309.8|206404|206314|206395|206305|5
1739263490000|2025-02-11 08:44:50|206399.2|206309.2|206399.2|206309.2|206399.2|206309.2|206399.2|206309.2|1
1739263510000|2025-02-11 08:45:10|206398.7|206308.7|206398.7|206308.7|206398.7|206308.7|206398.7|206308.7|1
1739263520000|2025-02-11 08:45:20|206400|206310|206400|206310|206400|206310|206400|206310|1
1739263530000|2025-02-11 08:45:30|206395|206305|206396.8|206306.8|206396.8|206306.8|206395|206305|2
1739263550000|2025-02-11 08:45:50|206402.7|206312.7|206402.7|206312.7|206402.7|206312.7|206402.7|206312.7|1
1739263560000|2025-02-11 08:46:00|206402.4|206312.4|206405.3|206315.3|206410.1|206320.1|206402.4|206312.4|3
1739263570000|2025-02-11 08:46:10|206409.7|206319.7|206413.4|206323.4|206416.6|206326.6|206409.7|206319.7|5
1739263580000|2025-02-11 08:46:20|206417.4|206327.4|206410.2|206320.2|206417.4|206327.4|206410.2|206320.2|5
1739263600000|2025-02-11 08:46:40|206413.3|206323.3|206417.3|206327.3|206417.3|206327.3|206413.3|206323.3|2
1739263610000|2025-02-11 08:46:50|206414.2|206324.2|206404.8|206314.8|206417.9|206327.9|206404.8|206314.8|5
1739263620000|2025-02-11 08:47:00|206407.8|206317.8|206404.1|206314.1|206408.7|206318.7|206402.9|206312.9|5
1739263630000|2025-02-11 08:47:10|206401.6|206311.6|206393.3|206303.3|206402.5|206312.5|206384.5|206294.5|15
1739263640000|2025-02-11 08:47:20|206396.5|206306.5|206377.8|206287.8|206408.3|206318.3|206377.8|206287.8|12
1739263650000|2025-02-11 08:47:30|206380.9|206290.9|206382.4|206292.4|206382.4|206292.4|206376.4|206286.4|3
1739263660000|2025-02-11 08:47:40|206378.8|206288.8|206360.7|206270.7|206378.8|206288.8|206349.8|206259.8|9
1739263670000|2025-02-11 08:47:50|206362.9|206272.9|206371.2|206281.2|206371.2|206281.2|206362.9|206272.9|2
1739263680000|2025-02-11 08:48:00|206372|206282|206371.6|206281.6|206377.1|206287.1|206370.4|206280.4|13
1739263690000|2025-02-11 08:48:10|206373.3|206283.3|206367.2|206277.2|206375.3|206285.3|206367.2|206277.2|7
1739263700000|2025-02-11 08:48:20|206362.3|206272.3|206367.1|206277.1|206367.1|206277.1|206362.2|206272.2|7
1739263710000|2025-02-11 08:48:30|206363.2|206273.2|206367.4|206277.4|206367.4|206277.4|206363.2|206273.2|4
1739263720000|2025-02-11 08:48:40|206369.5|206279.5|206367.7|206277.7|206371.2|206281.2|206367.7|206277.7|6
1739263730000|2025-02-11 08:48:50|206370.2|206280.2|206367.9|206277.9|206370.2|206280.2|206367.9|206277.9|4
1739263750000|2025-02-11 08:49:10|206370.2|206280.2|206374.7|206284.7|206374.7|206284.7|206370.2|206280.2|4
1739263780000|2025-02-11 08:49:40|206370.9|206280.9|206369.2|206279.2|206378|206288|206368.6|206278.6|10
1739263790000|2025-02-11 08:49:50|206371.4|206281.4|206334.1|206244.1|206371.4|206281.4|206328.8|206238.8|10
1739263800000|2025-02-11 08:50:00|206338|206248|206336.1|206246.1|206358.3|206268.3|206331.6|206241.6|9
1739263810000|2025-02-11 08:50:10|206332.5|206242.5|206334.6|206244.6|206334.6|206244.6|206332.5|206242.5|2
1739263820000|2025-02-11 08:50:20|206335.1|206245.1|206329.2|206239.2|206335.1|206245.1|206329.2|206239.2|5
1739263850000|2025-02-11 08:50:50|206332.6|206242.6|206333.6|206243.6|206335.2|206245.2|206330.3|206240.3|11
1739263860000|2025-02-11 08:51:00|206330.3|206240.3|206333.6|206243.6|206333.6|206243.6|206330.3|206240.3|6
1739263870000|2025-02-11 08:51:10|206330.3|206240.3|206331.4|206241.4|206334.5|206244.5|206330.3|206240.3|8
1739263880000|2025-02-11 08:51:20|206329.1|206239.1|206329.1|206239.1|206329.1|206239.1|206329.1|206239.1|1
1739263910000|2025-02-11 08:51:50|206330|206240|206330|206240|206330|206240|206330|206240|1
1739263920000|2025-02-11 08:52:00|206323.8|206233.8|206342.3|206252.3|206342.3|206252.3|206323.5|206233.5|4
1739263930000|2025-02-11 08:52:10|206342.8|206252.8|206336|206246|206342.8|206252.8|206326.3|206236.3|7
1739263940000|2025-02-11 08:52:20|206333.4|206243.4|206330.9|206240.9|206333.4|206243.4|206330.9|206240.9|2
1739263970000|2025-02-11 08:52:50|206333.8|206243.8|206336.3|206246.3|206336.3|206246.3|206333.8|206243.8|2
1739263980000|2025-02-11 08:53:00|206333.1|206243.1|206330.6|206240.6|206333.1|206243.1|206330.6|206240.6|2
1739264000000|2025-02-11 08:53:20|206332.9|206242.9|206329|206239|206332.9|206242.9|206329|206239|2
1739264010000|2025-02-11 08:53:30|206326.5|206236.5|206301.2|206211.2|206329|206239|206301.2|206211.2|6
1739264020000|2025-02-11 08:53:40|206309.8|206219.8|206309.8|206219.8|206309.8|206219.8|206309.8|206219.8|1
1739264030000|2025-02-11 08:53:50|206312.4|206222.4|206316.7|206226.7|206321.1|206231.1|206312.4|206222.4|4
1739264040000|2025-02-11 08:54:00|206319.2|206229.2|206331.7|206241.7|206332.2|206242.2|206319.2|206229.2|7
1739264050000|2025-02-11 08:54:10|206334.3|206244.3|206334|206244|206347|206257|206334|206244|7
1739264060000|2025-02-11 08:54:20|206335.2|206245.2|206329|206239|206335.2|206245.2|206327.8|206237.8|4
1739264070000|2025-02-11 08:54:30|206331.1|206241.1|206331.1|206241.1|206331.1|206241.1|206331.1|206241.1|1
1739264080000|2025-02-11 08:54:40|206328.5|206238.5|206313.6|206223.6|206328.5|206238.5|206302.2|206212.2|6
1739264090000|2025-02-11 08:54:50|206315.9|206225.9|206318.1|206228.1|206318.1|206228.1|206315.9|206225.9|2
1739264100000|2025-02-11 08:55:00|206317.9|206227.9|206310.4|206220.4|206318.9|206228.9|206305.1|206215.1|6
1739264110000|2025-02-11 08:55:10|206306|206216|206308.1|206218.1|206308.1|206218.1|206306|206216|2
1739264140000|2025-02-11 08:55:40|206310.2|206220.2|206310.2|206220.2|206310.2|206220.2|206310.2|206220.2|1
1739264150000|2025-02-11 08:55:50|206310.7|206220.7|206316.9|206226.9|206319.4|206229.4|206310.7|206220.7|4
1739264160000|2025-02-11 08:56:00|206319.4|206229.4|206334.4|206244.4|206340.3|206250.3|206315.3|206225.3|16
1739264170000|2025-02-11 08:56:10|206332|206242|206329.6|206239.6|206332|206242|206329.6|206239.6|2
1739264180000|2025-02-11 08:56:20|206331.5|206241.5|206338.9|206248.9|206338.9|206248.9|206331.5|206241.5|2
1739264190000|2025-02-11 08:56:30|206340.5|206250.5|206369.7|206279.7|206370.8|206280.8|206340.5|206250.5|3
1739264220000|2025-02-11 08:57:00|206370|206280|206370|206280|206370|206280|206370|206280|1
1739264230000|2025-02-11 08:57:10|206372.5|206282.5|206375.1|206285.1|206375.1|206285.1|206372.5|206282.5|2
1739264240000|2025-02-11 08:57:20|206377.7|206287.7|206380.7|206290.7|206380.7|206290.7|206377.7|206287.7|3
1739264250000|2025-02-11 08:57:30|206382.9|206292.9|206423.7|206333.7|206430.2|206340.2|206382.9|206292.9|7
1739264260000|2025-02-11 08:57:40|206418.1|206328.1|206423.1|206333.1|206423.1|206333.1|206411.7|206321.7|7
1739264270000|2025-02-11 08:57:50|206425.6|206335.6|206423.2|206333.2|206428|206338|206421.6|206331.6|4
1739264280000|2025-02-11 08:58:00|206417.2|206327.2|206422.6|206332.6|206422.6|206332.6|206412.4|206322.4|5
1739264290000|2025-02-11 08:58:10|206425|206335|206419.7|206329.7|206425|206335|206417.7|206327.7|5
1739264300000|2025-02-11 08:58:20|206421.9|206331.9|206414.6|206324.6|206422.7|206332.7|206414.6|206324.6|6
1739264310000|2025-02-11 08:58:30|206417.6|206327.6|206414.8|206324.8|206420.9|206330.9|206414.8|206324.8|8
1739264320000|2025-02-11 08:58:40|206414|206324|206414|206324|206414|206324|206411.7|206321.7|3
1739264330000|2025-02-11 08:58:50|206417.3|206327.3|206422.8|206332.8|206422.8|206332.8|206417.3|206327.3|2
1739264350000|2025-02-11 08:59:10|206424.8|206334.8|206424|206334|206424.8|206334.8|206424|206334|2
1739264360000|2025-02-11 08:59:20|206418.4|206328.4|206415.1|206325.1|206418.4|206328.4|206412.8|206322.8|4
1739264370000|2025-02-11 08:59:30|206411.9|206321.9|206414|206324|206414.7|206324.7|206409.1|206319.1|7
1739264380000|2025-02-11 08:59:40|206409|206319|206411.5|206321.5|206414|206324|206409|206319|3
1739264390000|2025-02-11 08:59:50|206414|206324|206414|206324|206414|206324|206411.5|206321.5|3
1739264400000|2025-02-11 09:00:00|206412.2|206322.2|206415|206325|206415|206325|206412.2|206322.2|3
1739264410000|2025-02-11 09:00:10|206416.8|206326.8|206418.2|206328.2|206422.2|206332.2|206416.8|206326.8|4
1739264420000|2025-02-11 09:00:20|206414.7|206324.7|206415.5|206325.5|206415.5|206325.5|206406.1|206316.1|4
1739264440000|2025-02-11 09:00:40|206404.2|206314.2|206405.2|206315.2|206405.2|206315.2|206388.7|206298.7|6
1739264450000|2025-02-11 09:00:50|206409|206319|206420.3|206330.3|206420.3|206330.3|206409|206319|7
1739264460000|2025-02-11 09:01:00|206418.6|206328.6|206420.1|206330.1|206420.2|206330.2|206415.8|206325.8|6
1739264470000|2025-02-11 09:01:10|206417.4|206327.4|206417.4|206327.4|206417.4|206327.4|206417.4|206327.4|1
1739264480000|2025-02-11 09:01:20|206415.4|206325.4|206416.4|206326.4|206417.8|206327.8|206413.4|206323.4|5
1739264490000|2025-02-11 09:01:30|206418.1|206328.1|206418.1|206328.1|206418.1|206328.1|206416.4|206326.4|3
1739264500000|2025-02-11 09:01:40|206416.4|206326.4|206418.8|206328.8|206419.1|206329.1|206412.5|206322.5|10
1739264510000|2025-02-11 09:01:50|206415.1|206325.1|206415.1|206325.1|206415.1|206325.1|206415.1|206325.1|1
1739264520000|2025-02-11 09:02:00|206413.4|206323.4|206413.4|206323.4|206413.4|206323.4|206411.7|206321.7|3
1739264530000|2025-02-11 09:02:10|206412.6|206322.6|206418.7|206328.7|206433.1|206343.1|206408.9|206318.9|12
1739264540000|2025-02-11 09:02:20|206421.1|206331.1|206379.2|206289.2|206425.8|206335.8|206379.2|206289.2|11
1739264550000|2025-02-11 09:02:30|206384.5|206294.5|206347.4|206257.4|206385.3|206295.3|206347.4|206257.4|10
1739264560000|2025-02-11 09:02:40|206351.5|206261.5|206353.4|206263.4|206353.7|206263.7|206351.5|206261.5|3
1739264570000|2025-02-11 09:02:50|206356.4|206266.4|206354|206264|206356.4|206266.4|206353.6|206263.6|6
1739264580000|2025-02-11 09:03:00|206347.7|206257.7|206350.8|206260.8|206350.8|206260.8|206337.7|206247.7|5
1739264590000|2025-02-11 09:03:10|206343.1|206253.1|206337.4|206247.4|206345.7|206255.7|206337.4|206247.4|6
1739264600000|2025-02-11 09:03:20|206343.8|206253.8|206334.6|206244.6|206343.8|206253.8|206328.6|206238.6|9
1739264610000|2025-02-11 09:03:30|206336.7|206246.7|206339.9|206249.9|206343.7|206253.7|206336.7|206246.7|14
1739264620000|2025-02-11 09:03:40|206339.8|206249.8|206339.6|206249.6|206339.8|206249.8|206339.6|206249.6|2
1739264630000|2025-02-11 09:03:50|206337.4|206247.4|206293.2|206203.2|206337.4|206247.4|206293.2|206203.2|18
1739264640000|2025-02-11 09:04:00|206302.8|206212.8|206312.3|206222.3|206312.3|206222.3|206295.3|206205.3|14
1739264650000|2025-02-11 09:04:10|206303.9|206213.9|206307.6|206217.6|206307.6|206217.6|206303.9|206213.9|3
1739264660000|2025-02-11 09:04:20|206306.6|206216.6|206281.8|206191.8|206306.6|206216.6|206281.8|206191.8|20
1739264670000|2025-02-11 09:04:30|206283|206193|206283.3|206193.3|206283.8|206193.8|206281.1|206191.1|5
1739264680000|2025-02-11 09:04:40|206285|206195|206283.7|206193.7|206285.2|206195.2|206280.5|206190.5|8
1739264700000|2025-02-11 09:05:00|206279.8|206189.8|206284.8|206194.8|206286.9|206196.9|206279.8|206189.8|4
1739264710000|2025-02-11 09:05:10|206288.1|206198.1|206284.8|206194.8|206288.1|206198.1|206284.8|206194.8|2
1739264720000|2025-02-11 09:05:20|206287.4|206197.4|206299.6|206209.6|206299.6|206209.6|206284.8|206194.8|7
1739264730000|2025-02-11 09:05:30|206303.5|206213.5|206297.5|206207.5|206303.5|206213.5|206292.9|206202.9|5
1739264740000|2025-02-11 09:05:40|206291.6|206201.6|206291.3|206201.3|206297.4|206207.4|206291.3|206201.3|6
1739264750000|2025-02-11 09:05:50|206297.9|206207.9|206296.4|206206.4|206298.5|206208.5|206291.2|206201.2|10
1739264760000|2025-02-11 09:06:00|206291.5|206201.5|206298|206208|206298.8|206208.8|206289.9|206199.9|15
1739264770000|2025-02-11 09:06:10|206292|206202|206296.3|206206.3|206298.4|206208.4|206290.6|206200.6|8
1739264780000|2025-02-11 09:06:20|206296.1|206206.1|206296.4|206206.4|206296.4|206206.4|206296.1|206206.1|3
1739264790000|2025-02-11 09:06:30|206289.4|206199.4|206287.9|206197.9|206291.1|206201.1|206287.9|206197.9|5
1739264800000|2025-02-11 09:06:40|206291.1|206201.1|206293.5|206203.5|206297|206207|206288.4|206198.4|9
1739264810000|2025-02-11 09:06:50|206291.9|206201.9|206294.2|206204.2|206294.2|206204.2|206289.8|206199.8|8
1739264820000|2025-02-11 09:07:00|206289.9|206199.9|206291.9|206201.9|206294|206204|206285.9|206195.9|9
1739264830000|2025-02-11 09:07:10|206295|206205|206291|206201|206295.3|206205.3|206289.6|206199.6|15
1739264840000|2025-02-11 09:07:20|206289.5|206199.5|206292.2|206202.2|206292.2|206202.2|206289.5|206199.5|2
1739264850000|2025-02-11 09:07:30|206294.1|206204.1|206285.5|206195.5|206294.1|206204.1|206283|206193|8
1739264860000|2025-02-11 09:07:40|206287.2|206197.2|206294.9|206204.9|206294.9|206204.9|206287.2|206197.2|5
1739264870000|2025-02-11 09:07:50|206291.8|206201.8|206284.4|206194.4|206293.4|206203.4|206284.4|206194.4|5
1739264880000|2025-02-11 09:08:00|206286.1|206196.1|206288.4|206198.4|206288.4|206198.4|206286.1|206196.1|2
1739264890000|2025-02-11 09:08:10|206286.7|206196.7|206287.5|206197.5|206287.5|206197.5|206283.9|206193.9|3
1739264900000|2025-02-11 09:08:20|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|1
1739264910000|2025-02-11 09:08:30|206292.7|206202.7|206290.9|206200.9|206292.7|206202.7|206290.9|206200.9|2
1739264920000|2025-02-11 09:08:40|206288|206198|206289.1|206199.1|206289.1|206199.1|206288|206198|2
1739264930000|2025-02-11 09:08:50|206288|206198|206282.1|206192.1|206288|206198|206282.1|206192.1|3
1739264950000|2025-02-11 09:09:10|206285.5|206195.5|206283.9|206193.9|206285.5|206195.5|206245.9|206155.9|6
1739264960000|2025-02-11 09:09:20|206279.2|206189.2|206282.7|206192.7|206282.7|206192.7|206279.2|206189.2|3
1739264970000|2025-02-11 09:09:30|206280|206190|206245.2|206155.2|206280|206190|206243.9|206153.9|15
1739264980000|2025-02-11 09:09:40|206248.9|206158.9|206249.4|206159.4|206251|206161|206244.9|206154.9|5
1739264990000|2025-02-11 09:09:50|206244.7|206154.7|206248.3|206158.3|206248.7|206158.7|206244|206154|10
1739265000000|2025-02-11 09:10:00|206244.1|206154.1|206240|206150|206248.4|206158.4|206230.9|206140.9|6
1739265010000|2025-02-11 09:10:10|206247.8|206157.8|206253|206163|206253|206163|206247.8|206157.8|4
1739265020000|2025-02-11 09:10:20|206252.8|206162.8|206256.1|206166.1|206256.3|206166.3|206252.8|206162.8|7
1739265030000|2025-02-11 09:10:30|206256.6|206166.6|206258|206168|206258|206168|206251.8|206161.8|5
1739265040000|2025-02-11 09:10:40|206251.3|206161.3|206252.7|206162.7|206252.7|206162.7|206251.3|206161.3|2
1739265050000|2025-02-11 09:10:50|206255.4|206165.4|206255.4|206165.4|206255.4|206165.4|206255.4|206165.4|1
1739265060000|2025-02-11 09:11:00|206249.3|206159.3|206248.6|206158.6|206253.1|206163.1|206245.7|206155.7|4
1739265070000|2025-02-11 09:11:10|206246.9|206156.9|206240|206150|206248.6|206158.6|206240|206150|4
1739265080000|2025-02-11 09:11:20|206239.4|206149.4|206243.3|206153.3|206243.3|206153.3|206233.9|206143.9|7
1739265090000|2025-02-11 09:11:30|206241.6|206151.6|206243.3|206153.3|206243.3|206153.3|206241.6|206151.6|4
1739265100000|2025-02-11 09:11:40|206241.6|206151.6|206261.1|206171.1|206264.1|206174.1|206241.6|206151.6|5
1739265110000|2025-02-11 09:11:50|206256.7|206166.7|206236.7|206146.7|206256.7|206166.7|206236.7|206146.7|8
1739265120000|2025-02-11 09:12:00|206229.2|206139.2|206238.3|206148.3|206239.5|206149.5|206229.2|206139.2|5
1739265130000|2025-02-11 09:12:10|206235.7|206145.7|206238.5|206148.5|206238.5|206148.5|206235.7|206145.7|2
1739265150000|2025-02-11 09:12:30|206236.1|206146.1|206238.7|206148.7|206238.7|206148.7|206236.1|206146.1|2
1739265170000|2025-02-11 09:12:50|206242|206152|206241.9|206151.9|206243.6|206153.6|206241.9|206151.9|3
1739265180000|2025-02-11 09:13:00|206241.4|206151.4|206244.2|206154.2|206244.2|206154.2|206241.4|206151.4|2
1739265190000|2025-02-11 09:13:10|206242.5|206152.5|206254.9|206164.9|206254.9|206164.9|206240.1|206150.1|6
1739265200000|2025-02-11 09:13:20|206247.8|206157.8|206247.4|206157.4|206253.1|206163.1|206245.2|206155.2|4
1739265210000|2025-02-11 09:13:30|206242.7|206152.7|206245.6|206155.6|206254.3|206164.3|206242.7|206152.7|8
1739265220000|2025-02-11 09:13:40|206248.5|206158.5|206245.9|206155.9|206253.2|206163.2|206244.3|206154.3|9
1739265230000|2025-02-11 09:13:50|206247.3|206157.3|206255.5|206165.5|206255.5|206165.5|206245.9|206155.9|6
1739265240000|2025-02-11 09:14:00|206264.4|206174.4|206297.6|206207.6|206305.3|206215.3|206264.4|206174.4|12
1739265250000|2025-02-11 09:14:10|206302.1|206212.1|206293.4|206203.4|206305.5|206215.5|206293.4|206203.4|14
1739265260000|2025-02-11 09:14:20|206296.1|206206.1|206295.9|206205.9|206296.1|206206.1|206292.7|206202.7|10
1739265270000|2025-02-11 09:14:30|206292.7|206202.7|206300.7|206210.7|206303.5|206231.9|206281.9|206202.7|9
1739265280000|2025-02-11 09:14:40|206298.5|206208.5|206298.5|206208.5|206298.5|206208.5|206296.8|206206.8|3
1739265290000|2025-02-11 09:14:50|206299|206209|206297.4|206207.4|206299|206209|206297.4|206207.4|2
1739265300000|2025-02-11 09:15:00|206286.4|206196.4|206292.8|206202.8|206294.6|206204.6|206286.4|206196.4|5
1739265310000|2025-02-11 09:15:10|206288|206198|206290|206200|206292.5|206202.5|206286.2|206196.2|5
1739265320000|2025-02-11 09:15:20|206287.1|206197.1|206288.5|206198.5|206288.5|206198.5|206277.9|206187.9|6
1739265330000|2025-02-11 09:15:30|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|1
1739265340000|2025-02-11 09:15:40|206293.4|206203.4|206301.6|206211.6|206301.6|206211.6|206293.4|206203.4|3
1739265350000|2025-02-11 09:15:50|206299.8|206209.8|206301.4|206211.4|206301.4|206211.4|206299.8|206209.8|2
1739265360000|2025-02-11 09:16:00|206299.8|206209.8|206296.8|206206.8|206301.4|206211.4|206292.1|206202.1|6
1739265380000|2025-02-11 09:16:20|206294.6|206204.6|206294.6|206204.6|206294.6|206204.6|206294.6|206204.6|1
1739265390000|2025-02-11 09:16:30|206298.2|206208.2|206294.3|206204.3|206298.2|206208.2|206290.6|206200.6|4
1739265400000|2025-02-11 09:16:40|206290.6|206200.6|206293.4|206203.4|206293.4|206203.4|206290.5|206200.5|4
1739265410000|2025-02-11 09:16:50|206290.6|206200.6|206293.5|206203.5|206293.9|206203.9|206290.4|206200.4|4
1739265420000|2025-02-11 09:17:00|206295.8|206205.8|206294.7|206204.7|206296.4|206206.4|206291.9|206201.9|4
1739265430000|2025-02-11 09:17:10|206291.6|206201.6|206293.9|206203.9|206295.6|206205.6|206289.2|206199.2|4
1739265440000|2025-02-11 09:17:20|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|206290.9|206200.9|1
1739265450000|2025-02-11 09:17:30|206291.2|206201.2|206287.9|206197.9|206294.4|206204.4|206287.9|206197.9|6
1739265460000|2025-02-11 09:17:40|206289.7|206199.7|206289.7|206199.7|206289.7|206199.7|206289.7|206199.7|1
1739265470000|2025-02-11 09:17:50|206291.9|206201.9|206288.8|206198.8|206291.9|206201.9|206285.3|206195.3|4
1739265480000|2025-02-11 09:18:00|206291.1|206201.1|206278.5|206188.5|206291.1|206201.1|206278.5|206188.5|5
1739265490000|2025-02-11 09:18:10|206276.8|206186.8|206291.8|206201.8|206291.9|206201.9|206269.8|206179.8|8
1739265500000|2025-02-11 09:18:20|206286.9|206196.9|206286.9|206196.9|206286.9|206196.9|206286.9|206196.9|1
1739265510000|2025-02-11 09:18:30|206286.2|206196.2|206292.3|206202.3|206293.7|206203.7|206286.2|206196.2|9
1739265520000|2025-02-11 09:18:40|206289|206199|206289|206199|206292.2|206202.2|206289|206199|3
1739265530000|2025-02-11 09:18:50|206285.3|206195.3|206286.7|206196.7|206288|206198|206285.3|206195.3|3
1739265540000|2025-02-11 09:19:00|206289.4|206199.4|206290.7|206200.7|206290.7|206200.7|206289.4|206199.4|2
1739265550000|2025-02-11 09:19:10|206287.9|206197.9|206285.4|206195.4|206288.5|206198.5|206280.5|206190.5|9
1739265560000|2025-02-11 09:19:20|206283.8|206193.8|206284.9|206194.9|206284.9|206194.9|206282.1|206192.1|4
1739265570000|2025-02-11 09:19:30|206286.3|206196.3|206290.7|206200.7|206290.7|206200.7|206286.3|206196.3|2
1739265580000|2025-02-11 09:19:40|206293.2|206203.2|206293.2|206203.2|206293.2|206203.2|206293.2|206203.2|1
1739265590000|2025-02-11 09:19:50|206289.8|206199.8|206292.6|206202.6|206292.6|206202.6|206289.8|206199.8|2
1739265620000|2025-02-11 09:20:20|206296.7|206206.7|206349.5|206259.5|206349.5|206259.5|206296.7|206206.7|5
1739265630000|2025-02-11 09:20:30|206353.5|206263.5|206355.2|206265.2|206357.7|206267.7|206353.5|206263.5|5
1739265640000|2025-02-11 09:20:40|206363.8|206273.8|206358.4|206268.4|206363.8|206273.8|206358.4|206268.4|3
1739265650000|2025-02-11 09:20:50|206356.7|206266.7|206363.5|206273.5|206363.5|206273.5|206355.8|206265.8|9
1739265660000|2025-02-11 09:21:00|206360.8|206270.8|206353.6|206263.6|206360.8|206270.8|206353.6|206263.6|5
1739265670000|2025-02-11 09:21:10|206357.9|206267.9|206387.7|206297.7|206387.7|206297.7|206357.9|206267.9|5
1739265680000|2025-02-11 09:21:20|206382.1|206292.1|206380.9|206290.9|206382.1|206292.1|206380.9|206290.9|2
1739265690000|2025-02-11 09:21:30|206385.5|206295.5|206385.5|206295.5|206385.5|206295.5|206380.9|206290.9|3
1739265700000|2025-02-11 09:21:40|206380.9|206290.9|206380.9|206290.9|206380.9|206290.9|206380.9|206290.9|1
1739265720000|2025-02-11 09:22:00|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|206380.4|206290.4|1
1739265730000|2025-02-11 09:22:10|206381.8|206291.8|206386.9|206296.9|206386.9|206296.9|206381.8|206291.8|2
1739265740000|2025-02-11 09:22:20|206386.5|206296.5|206386.5|206296.5|206386.5|206296.5|206386.5|206296.5|1
1739265760000|2025-02-11 09:22:40|206382|206292|206381.2|206291.2|206382.2|206292.2|206381.2|206291.2|3
1739265770000|2025-02-11 09:22:50|206390.9|206300.9|206395.5|206305.5|206395.5|206305.5|206388.6|206298.6|4
1739265780000|2025-02-11 09:23:00|206398.8|206308.8|206375.4|206285.4|206414.7|206324.7|206370.8|206280.8|10
1739265790000|2025-02-11 09:23:10|206370.3|206280.3|206378.1|206288.1|206383.1|206293.1|206367.4|206277.4|10
1739265800000|2025-02-11 09:23:20|206367.9|206277.9|206378.1|206288.1|206378.3|206288.3|206367.9|206277.9|6
1739265810000|2025-02-11 09:23:30|206380.2|206290.2|206377.7|206287.7|206380.2|206290.2|206368.5|206278.5|3
1739265820000|2025-02-11 09:23:40|206367.5|206277.5|206292.5|206202.5|206377.7|206287.7|206288.5|206198.5|8
1739265830000|2025-02-11 09:23:50|206295.7|206205.7|206291.9|206201.9|206295.7|206205.7|206291.9|206201.9|2
1739265840000|2025-02-11 09:24:00|206298|206208|206336.7|206246.7|206336.7|206246.7|206298|206208|10
1739265850000|2025-02-11 09:24:10|206333.4|206243.4|206325.5|206235.5|206340|206250|206325.5|206235.5|7
1739265860000|2025-02-11 09:24:20|206328.1|206238.1|206333.2|206243.2|206333.2|206243.2|206324.9|206234.9|5
1739265870000|2025-02-11 09:24:30|206330.9|206240.9|206330.9|206240.9|206330.9|206240.9|206330.9|206240.9|1
1739265900000|2025-02-11 09:25:00|206330|206240|206330|206240|206330|206240|206330|206240|1
1739265920000|2025-02-11 09:25:20|206328.5|206238.5|206328.5|206238.5|206328.5|206238.5|206328.5|206238.5|1
1739265930000|2025-02-11 09:25:30|206325.9|206235.9|206334.9|206244.9|206334.9|206262.2|206312.2|206231.2|8
1739265940000|2025-02-11 09:25:40|206331.3|206241.3|206340.6|206250.6|206346.9|206256.9|206327.3|206237.3|11
1739265950000|2025-02-11 09:25:50|206338.2|206248.2|206335.9|206245.9|206338.2|206248.2|206333.6|206243.6|3
1739265960000|2025-02-11 09:26:00|206338.4|206248.4|206340.1|206250.1|206340.1|206250.1|206338.4|206248.4|2
1739265970000|2025-02-11 09:26:10|206337.9|206247.9|206325.8|206235.8|206342.7|206252.7|206325.8|206235.8|4
1739265980000|2025-02-11 09:26:20|206326.7|206236.7|206326.7|206236.7|206326.7|206236.7|206326.7|206236.7|1
1739265990000|2025-02-11 09:26:30|206329.5|206239.5|206324.6|206234.6|206329.5|206239.5|206324.6|206234.6|3
1739266010000|2025-02-11 09:26:50|206326.8|206236.8|206326.8|206236.8|206326.8|206236.8|206326.8|206236.8|1
1739266020000|2025-02-11 09:27:00|206329.5|206239.5|206329.3|206239.3|206331|206241|206327|206237|7
1739266030000|2025-02-11 09:27:10|206327.4|206237.4|206327|206237|206330.9|206240.9|206327|206237|9
1739266040000|2025-02-11 09:27:20|206328.8|206238.8|206328.8|206238.8|206328.8|206238.8|206328.8|206238.8|1
1739266050000|2025-02-11 09:27:30|206326.6|206236.6|206324.4|206234.4|206326.6|206236.6|206324.4|206234.4|2
1739266060000|2025-02-11 09:27:40|206317.6|206227.6|206324.8|206234.8|206328.2|206238.2|206317.6|206227.6|5
1739266070000|2025-02-11 09:27:50|206330.8|206240.8|206340|206250|206340|206250|206330.8|206240.8|3
1739266080000|2025-02-11 09:28:00|206348.1|206258.1|206324|206234|206354.6|206264.6|206324|206234|7
1739266090000|2025-02-11 09:28:10|206324.1|206234.1|206344.2|206254.2|206344.2|206254.2|206322.8|206232.8|15
1739266100000|2025-02-11 09:28:20|206341.8|206251.8|206350.3|206260.3|206350.3|206260.3|206341.8|206251.8|6
1739266110000|2025-02-11 09:28:30|206348.7|206258.7|206346|206256|206348.8|206258.8|206344.6|206254.6|5
1739266140000|2025-02-11 09:29:00|206343.3|206253.3|206341.6|206251.6|206343.3|206253.3|206341.6|206251.6|2
1739266150000|2025-02-11 09:29:10|206343.3|206253.3|206345.5|206255.5|206345.5|206255.5|206343.3|206253.3|2
1739266160000|2025-02-11 09:29:20|206349.5|206259.5|206325.6|206235.6|206355|206265|206321.5|206231.5|7
1739266170000|2025-02-11 09:29:30|206328|206238|206328|206238|206328|206238|206328|206238|1
1739266180000|2025-02-11 09:29:40|206324.2|206234.2|206316|206226|206324.2|206234.2|206316|206226|3
1739266200000|2025-02-11 09:30:00|206313.2|206223.2|206307.2|206217.2|206313.2|206223.2|206293.7|206203.7|16
1739266230000|2025-02-11 09:30:30|206311.7|206221.7|206312.8|206222.8|206315|206225|206311.7|206221.7|3
1739266240000|2025-02-11 09:30:40|206312.3|206222.3|206319.8|206229.8|206320.6|206230.6|206312.3|206222.3|13
1739266250000|2025-02-11 09:30:50|206318.1|206228.1|206313.8|206223.8|206318.1|206228.1|206313.8|206223.8|3
1739266260000|2025-02-11 09:31:00|206311.8|206221.8|206311.9|206221.9|206315.1|206225.1|206305.2|206215.2|5
1739266270000|2025-02-11 09:31:10|206309.6|206219.6|206307|206217|206309.6|206219.6|206299.4|206209.4|9
1739266290000|2025-02-11 09:31:30|206309.4|206219.4|206306.7|206216.7|206309.4|206219.4|206306.7|206216.7|2
1739266300000|2025-02-11 09:31:40|206302.6|206212.6|206305.7|206215.7|206305.7|206215.7|206301.9|206211.9|10
1739266310000|2025-02-11 09:31:50|206304.1|206214.1|206308.1|206218.1|206308.1|206218.1|206304.1|206214.1|3
1739266320000|2025-02-11 09:32:00|206305.9|206215.9|206293.2|206203.2|206305.9|206215.9|206291|206201|6
1739266330000|2025-02-11 09:32:10|206288.8|206198.8|206283|206193|206288.8|206198.8|206281.7|206191.7|6
1739266340000|2025-02-11 09:32:20|206284.6|206194.6|206286.5|206196.5|206292|206202|206284.6|206194.6|4
1739266350000|2025-02-11 09:32:30|206289.2|206199.2|206291.4|206201.4|206292|206202|206289.2|206199.2|3
1739266360000|2025-02-11 09:32:40|206293.9|206203.9|206305.7|206215.7|206310.1|206220.1|206293.9|206203.9|4
1739266370000|2025-02-11 09:32:50|206310.1|206220.1|206307.2|206217.2|206313.1|206223.1|206307.2|206217.2|3
1739266380000|2025-02-11 09:33:00|206304.7|206214.7|206301.8|206211.8|206304.7|206214.7|206299.1|206209.1|3
1739266390000|2025-02-11 09:33:10|206299.9|206209.9|206299.9|206209.9|206299.9|206209.9|206299.9|206209.9|1
1739266420000|2025-02-11 09:33:40|206300|206210|206300|206210|206300|206210|206300|206210|1
1739266430000|2025-02-11 09:33:50|206297|206207|206282.7|206192.7|206297|206207|206282.7|206192.7|2
1739266440000|2025-02-11 09:34:00|206285.5|206195.5|206280.9|206190.9|206285.5|206195.5|206280.9|206190.9|5
1739266450000|2025-02-11 09:34:10|206283|206193|206319.2|206229.2|206328.3|206238.3|206280.3|206190.3|11
1739266460000|2025-02-11 09:34:20|206323.5|206233.5|206321.4|206231.4|206329.2|206239.2|206320|206230|4
1739266480000|2025-02-11 09:34:40|206331.2|206241.2|206322.9|206232.9|206331.2|206241.2|206322.9|206232.9|2
1739266490000|2025-02-11 09:34:50|206332.6|206242.6|206321.7|206231.7|206332.6|206242.6|206321.7|206231.7|3
1739266500000|2025-02-11 09:35:00|206315.8|206225.8|206315.9|206225.9|206324.7|206234.7|206315.2|206225.2|5
1739266510000|2025-02-11 09:35:10|206325.7|206235.7|206316.5|206226.5|206325.7|206235.7|206316.5|206226.5|3
1739266520000|2025-02-11 09:35:20|206325.5|206235.5|206317.2|206227.2|206325.8|206235.8|206317.2|206227.2|5
1739266540000|2025-02-11 09:35:40|206316.4|206226.4|206316.2|206226.2|206325|206235|206316|206226|6
1739266550000|2025-02-11 09:35:50|206323.2|206233.2|206315.8|206225.8|206324.3|206234.3|206315.7|206225.7|5
1739266560000|2025-02-11 09:36:00|206319.5|206229.5|206315.6|206225.6|206319.5|206229.5|206315.6|206225.6|2
1739266570000|2025-02-11 09:36:10|206319.5|206229.5|206319.5|206229.5|206319.5|206229.5|206319.5|206229.5|1
1739266580000|2025-02-11 09:36:20|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|206324.5|206234.5|1
1739266600000|2025-02-11 09:36:40|206325.9|206235.9|206315.7|206225.7|206326.6|206236.6|206315.7|206225.7|4
1739266610000|2025-02-11 09:36:50|206315.5|206225.5|206315.5|206225.5|206315.5|206225.5|206315.5|206225.5|1
1739266620000|2025-02-11 09:37:00|206326.8|206236.8|206319.4|206229.4|206326.8|206236.8|206319.2|206229.2|3
1739266630000|2025-02-11 09:37:10|206320|206230|206343.5|206253.5|206352.2|206262.2|206320|206230|7
1739266640000|2025-02-11 09:37:20|206346.3|206256.3|206368.8|206278.8|206368.8|206278.8|206344.1|206254.1|5
1739266650000|2025-02-11 09:37:30|206371.5|206281.5|206379|206289|206382.9|206292.9|206371.5|206281.5|8
1739266660000|2025-02-11 09:37:40|206379.7|206289.7|206376.9|206286.9|206379.7|206289.7|206376.9|206286.9|2
1739266670000|2025-02-11 09:37:50|206375.9|206285.9|206376.3|206286.3|206376.3|206286.3|206372.4|206282.4|3
1739266680000|2025-02-11 09:38:00|206389.8|206299.8|206385.1|206295.1|206389.8|206299.8|206384.5|206294.5|5
1739266690000|2025-02-11 09:38:10|206384.3|206294.3|206381.5|206291.5|206384.3|206294.3|206381.5|206291.5|2
1739266700000|2025-02-11 09:38:20|206380.4|206290.4|206367.1|206277.1|206380.4|206290.4|206367|206277|4
1739266710000|2025-02-11 09:38:30|206369.9|206279.9|206367.4|206277.4|206369.9|206279.9|206362.1|206272.1|5
1739266720000|2025-02-11 09:38:40|206365.7|206275.7|206367.1|206277.1|206367.1|206277.1|206361.5|206271.5|4
1739266730000|2025-02-11 09:38:50|206365.4|206275.4|206367.1|206277.1|206367.1|206277.1|206365.4|206275.4|4
1739266740000|2025-02-11 09:39:00|206365.4|206275.4|206366.1|206276.1|206368.6|206278.6|206361.2|206271.2|7
1739266750000|2025-02-11 09:39:10|206363.2|206273.2|206281.4|206191.4|206363.2|206273.2|206281.4|206191.4|6
1739266760000|2025-02-11 09:39:20|206285.9|206195.9|206266.2|206176.2|206285.9|206195.9|206266.2|206176.2|6
1739266770000|2025-02-11 09:39:30|206272.5|206182.5|206268.2|206178.2|206272.5|206182.5|206268.2|206178.2|2
1739266800000|2025-02-11 09:40:00|206273|206183|206273|206183|206273|206183|206273|206183|1
1739266810000|2025-02-11 09:40:10|206271.1|206181.1|206281.8|206191.8|206281.8|206191.8|206271.1|206181.1|4
1739266820000|2025-02-11 09:40:20|206284.8|206194.8|206283.8|206193.8|206284.8|206194.8|206283.8|206193.8|2
1739266830000|2025-02-11 09:40:30|206280|206190|206281.7|206191.7|206281.7|206191.7|206280|206190|2
1739266840000|2025-02-11 09:40:40|206281|206191|206281|206191|206281|206191|206281|206191|1
1739266850000|2025-02-11 09:40:50|206279.9|206189.9|206275.6|206185.6|206279.9|206189.9|206275.6|206185.6|5
1739266880000|2025-02-11 09:41:20|206274.7|206184.7|206274.7|206184.7|206274.7|206184.7|206274.7|206184.7|1
1739266900000|2025-02-11 09:41:40|206272.1|206182.1|206269.1|206179.1|206278.7|206188.7|206263.5|206173.5|8
1739266910000|2025-02-11 09:41:50|206267.9|206177.9|206257|206167|206267.9|206177.9|206255.4|206165.4|5
1739266920000|2025-02-11 09:42:00|206259.6|206169.6|206268.2|206178.2|206274|206184|206259.6|206169.6|4
1739266930000|2025-02-11 09:42:10|206270.7|206180.7|206277.6|206187.6|206277.6|206187.6|206268|206178|6
1739266940000|2025-02-11 09:42:20|206280.3|206190.3|206286.7|206196.7|206287.7|206197.7|206280.3|206190.3|6
1739266950000|2025-02-11 09:42:30|206289.7|206199.7|206290.5|206200.5|206290.5|206200.5|206287.1|206197.1|4
1739266960000|2025-02-11 09:42:40|206288|206198|206308.7|206218.7|206312.9|206222.9|206288|206198|5
1739266970000|2025-02-11 09:42:50|206307.4|206217.4|206303.3|206213.3|206307.4|206217.4|206303.3|206213.3|2
1739266980000|2025-02-11 09:43:00|206303.4|206213.4|206302.8|206212.8|206305.8|206215.8|206294.1|206204.1|9
1739266990000|2025-02-11 09:43:10|206307.2|206217.2|206305.2|206215.2|206308.4|206218.4|206304.3|206214.3|7
1739267000000|2025-02-11 09:43:20|206308.2|206218.2|206321.2|206231.2|206321.2|206231.2|206308.2|206218.2|3
1739267010000|2025-02-11 09:43:30|206323.3|206233.3|206323.3|206233.3|206323.3|206233.3|206323.3|206233.3|1
1739267020000|2025-02-11 09:43:40|206322.4|206232.4|206320.2|206230.2|206322.4|206232.4|206320.2|206230.2|2
1739267030000|2025-02-11 09:43:50|206324.1|206234.1|206323.8|206233.8|206324.1|206234.1|206323.8|206233.8|2
1739267040000|2025-02-11 09:44:00|206320.2|206230.2|206318.6|206228.6|206321.5|206231.5|206310.1|206220.1|9
1739267050000|2025-02-11 09:44:10|206321.5|206231.5|206278.1|206188.1|206321.5|206231.5|206277.7|206187.7|6
1739267070000|2025-02-11 09:44:30|206281.2|206191.2|206265|206175|206281.2|206191.2|206265|206175|3
1739267090000|2025-02-11 09:44:50|206268.6|206178.6|206281.4|206191.4|206281.4|206191.4|206268.6|206178.6|2
1739267100000|2025-02-11 09:45:00|206278|206188|206276.1|206186.1|206278|206188|206276.1|206186.1|2
1739267110000|2025-02-11 09:45:10|206281.7|206191.7|206278.9|206188.9|206281.7|206191.7|206278.9|206188.9|2
1739267120000|2025-02-11 09:45:20|206276|206186|206275.4|206185.4|206276|206186|206275.4|206185.4|2
1739267130000|2025-02-11 09:45:30|206274.7|206184.7|206274.7|206184.7|206274.7|206184.7|206274.7|206184.7|1
1739267140000|2025-02-11 09:45:40|206278.5|206188.5|206274.1|206184.1|206278.5|206188.5|206274.1|206184.1|3
1739267150000|2025-02-11 09:45:50|206274.7|206184.7|206277.6|206187.6|206277.7|206187.7|206274.7|206184.7|3
1739267160000|2025-02-11 09:46:00|206277.7|206187.7|206238.9|206148.9|206277.7|206187.7|206235|206145|10
1739267170000|2025-02-11 09:46:10|206234.8|206144.8|206234.5|206144.5|206238.4|206148.4|206234.5|206144.5|5
1739267180000|2025-02-11 09:46:20|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|206235.3|206145.3|1
1739267190000|2025-02-11 09:46:30|206238.9|206148.9|206235.8|206145.8|206238.9|206148.9|206235.8|206145.8|2
1739267200000|2025-02-11 09:46:40|206238.9|206148.9|206232|206142|206238.9|206148.9|206232|206142|3
1739267210000|2025-02-11 09:46:50|206236|206146|206233.4|206143.4|206236|206146|206233.4|206143.4|2
1739267220000|2025-02-11 09:47:00|206236.4|206146.4|206233.8|206143.8|206236.4|206146.4|206233.8|206143.8|2
1739267230000|2025-02-11 09:47:10|206238.8|206148.8|206233.3|206143.3|206238.8|206148.8|206233.3|206143.3|2
1739267240000|2025-02-11 09:47:20|206236.6|206146.6|206233.8|206143.8|206236.6|206146.6|206233.8|206143.8|2
1739267250000|2025-02-11 09:47:30|206236.4|206146.4|206236.4|206146.4|206236.4|206146.4|206236.4|206146.4|1
1739267270000|2025-02-11 09:47:50|206235.7|206145.7|206239.2|206149.2|206239.2|206149.2|206235.7|206145.7|2
1739267280000|2025-02-11 09:48:00|206238.6|206148.6|206236|206146|206238.6|206148.6|206236|206146|2
1739267290000|2025-02-11 09:48:10|206234.5|206144.5|206230.9|206140.9|206234.5|206144.5|206230.9|206140.9|3
1739267300000|2025-02-11 09:48:20|206234.7|206144.7|206231.4|206141.4|206236.3|206146.3|206230.9|206140.9|7
1739267310000|2025-02-11 09:48:30|206231|206141|206232.1|206142.1|206237.2|206147.2|206225.8|206135.8|4
1739267330000|2025-02-11 09:48:50|206236.8|206146.8|206231.7|206141.7|206236.8|206146.8|206231.2|206141.2|4
1739267340000|2025-02-11 09:49:00|206234.6|206144.6|206232|206142|206238.7|206148.7|206231.7|206141.7|9
1739267350000|2025-02-11 09:49:10|206235|206145|206231.6|206141.6|206235|206145|206231.6|206141.6|3
1739267360000|2025-02-11 09:49:20|206224.6|206134.6|206210.4|206120.4|206224.6|206134.6|206205|206115|4
1739267390000|2025-02-11 09:49:50|206203.9|206113.9|206211.6|206121.6|206216.2|206126.2|206203.9|206113.9|3
1739267400000|2025-02-11 09:50:00|206206.9|206116.9|206189.2|206099.2|206206.9|206116.9|206189.2|206099.2|6
1739267410000|2025-02-11 09:50:10|206192.8|206102.8|206189.5|206099.5|206199.4|206109.4|206189.5|206099.5|4
1739267420000|2025-02-11 09:50:20|206194.2|206104.2|206200.8|206110.8|206200.8|206110.8|206194.2|206104.2|2
1739267430000|2025-02-11 09:50:30|206196.1|206106.1|206200.1|206110.1|206200.1|206110.1|206189.4|206099.4|4
1739267440000|2025-02-11 09:50:40|206203.6|206113.6|206203.6|206113.6|206203.6|206113.6|206203.6|206113.6|1
1739267450000|2025-02-11 09:50:50|206200|206110|206193.3|206103.3|206200|206110|206193.3|206103.3|4
1739267480000|2025-02-11 09:51:20|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|206189.6|206099.6|1
1739267500000|2025-02-11 09:51:40|206189.2|206099.2|206189.2|206099.2|206189.2|206099.2|206189.2|206099.2|1
1739267510000|2025-02-11 09:51:50|206192.8|206102.8|206201.7|206111.7|206205.5|206115.5|206192.8|206102.8|5
1739267550000|2025-02-11 09:52:30|206197.6|206107.6|206191|206101|206197.6|206107.6|206191|206101|2
1739267560000|2025-02-11 09:52:40|206190.7|206100.7|206190.7|206100.7|206190.7|206100.7|206190.7|206100.7|1
1739267570000|2025-02-11 09:52:50|206185.9|206095.9|206163.6|206073.6|206185.9|206095.9|206160.9|206070.9|6
1739267580000|2025-02-11 09:53:00|206166.4|206076.4|206182.9|206092.9|206186.3|206096.3|206166.4|206076.4|5
1739267590000|2025-02-11 09:53:10|206179.9|206089.9|206173.8|206083.8|206179.9|206089.9|206171.4|206081.4|5
1739267600000|2025-02-11 09:53:20|206171.3|206081.3|206175.7|206085.7|206177.1|206087.1|206168.8|206078.8|7
1739267610000|2025-02-11 09:53:30|206171.9|206081.9|206169|206079|206171.9|206081.9|206164.7|206074.7|5
1739267630000|2025-02-11 09:53:50|206166.2|206076.2|206166.4|206076.4|206166.4|206076.4|206163.2|206073.2|7
1739267660000|2025-02-11 09:54:20|206169.1|206079.1|206169.1|206079.1|206169.1|206079.1|206169.1|206079.1|1
1739267690000|2025-02-11 09:54:50|206170|206080|206170|206080|206170|206080|206170|206080|1
1739267710000|2025-02-11 09:55:10|206169.2|206079.2|206169.2|206079.2|206169.2|206079.2|206169.2|206079.2|1
1739267740000|2025-02-11 09:55:40|206166|206076|206168.6|206078.6|206168.6|206078.6|206166|206076|2
1739267750000|2025-02-11 09:55:50|206163.3|206073.3|206165.9|206075.9|206165.9|206075.9|206163.3|206073.3|2
1739267760000|2025-02-11 09:56:00|206169|206079|206169|206079|206169|206079|206169|206079|1
1739267770000|2025-02-11 09:56:10|206166.2|206076.2|206166.2|206076.2|206166.2|206076.2|206166.2|206076.2|1
1739267790000|2025-02-11 09:56:30|206162.1|206072.1|206161.8|206071.8|206163.9|206073.9|206161.6|206071.6|4
1739267800000|2025-02-11 09:56:40|206163.7|206073.7|206163.7|206073.7|206163.7|206073.7|206163.7|206073.7|1
1739267830000|2025-02-11 09:57:10|206165|206075|206165.8|206075.8|206165.8|206075.8|206165|206075|2
1739267840000|2025-02-11 09:57:20|206163.6|206073.6|206163.6|206073.6|206163.6|206073.6|206163.6|206073.6|1
1739267870000|2025-02-11 09:57:50|206165|206075|206165|206075|206165|206075|206165|206075|1
1739267880000|2025-02-11 09:58:00|206161.5|206071.5|206147.4|206057.4|206161.5|206071.5|206138.5|206048.5|7
1739267890000|2025-02-11 09:58:10|206145.3|206055.3|206118.9|206028.9|206145.3|206055.3|206117|206027|8
1739267930000|2025-02-11 09:58:50|206120|206030|206114.2|206024.2|206120|206030|206114.2|206024.2|3
1739267950000|2025-02-11 09:59:10|206116.7|206026.7|206114.5|206024.5|206116.7|206026.7|206114.5|206024.5|2
1739267960000|2025-02-11 09:59:20|206116.9|206026.9|206119.2|206029.2|206119.2|206029.2|206114.5|206024.5|4
1739267970000|2025-02-11 09:59:30|206116.6|206026.6|206117.6|206027.6|206118.7|206028.7|206110.6|206020.6|10
1739267990000|2025-02-11 09:59:50|206119.9|206029.9|206117.1|206027.1|206119.9|206029.9|206108.5|206018.5|5
1739268010000|2025-02-11 10:00:10|206112.1|206022.1|206066.3|205976.3|206112.1|206022.1|206066.3|205976.3|3
1739268020000|2025-02-11 10:00:20|206068.2|205978.2|206071.9|205981.9|206071.9|205981.9|206068.2|205978.2|3
1739268050000|2025-02-11 10:00:50|206070|205980|206070|205980|206070|205980|206070|205980|1
1739268060000|2025-02-11 10:01:00|206069.9|205979.9|206069.9|205979.9|206069.9|205979.9|206069.9|205979.9|1
1739268090000|2025-02-11 10:01:30|206067.9|205977.9|206024.5|205934.5|206067.9|205977.9|206021.5|205931.5|7
1739268100000|2025-02-11 10:01:40|206026.2|205936.2|206021.3|205931.3|206031.3|205941.3|206021.3|205931.3|4
1739268110000|2025-02-11 10:01:50|206024.7|205934.7|206026.4|205936.4|206026.4|205936.4|206024.7|205934.7|2
1739268130000|2025-02-11 10:02:10|206028.5|205938.5|206029.2|205939.2|206029.2|205939.2|206028.5|205938.5|2
1739268140000|2025-02-11 10:02:20|206030.7|205940.7|206029.2|205939.2|206030.7|205940.7|206029.2|205939.2|2
1739268150000|2025-02-11 10:02:30|206030.7|205940.7|206029.2|205939.2|206030.7|205940.7|206029.2|205939.2|2
1739268160000|2025-02-11 10:02:40|206030.7|205940.7|206026.4|205936.4|206030.7|205940.7|206025|205935|6
1739268180000|2025-02-11 10:03:00|206029.1|205939.1|206032.7|205942.7|206032.7|205942.7|206029.1|205939.1|3
1739268210000|2025-02-11 10:03:30|206029.2|205939.2|206029.2|205939.2|206029.2|205939.2|206027.3|205937.3|7
1739268220000|2025-02-11 10:03:40|206027.3|205937.3|206029.2|205939.2|206029.2|205939.2|206027.3|205937.3|4
1739268230000|2025-02-11 10:03:50|206027.3|205937.3|206027.3|205937.3|206029.4|205939.4|206027.3|205937.3|6
1739268250000|2025-02-11 10:04:10|206025|205935|206026|205936|206031.6|205941.6|206025|205935|4
1739268260000|2025-02-11 10:04:20|206029.9|205939.9|206029.9|205939.9|206029.9|205939.9|206029.9|205939.9|1
1739268280000|2025-02-11 10:04:40|206026.2|205936.2|206024.1|205934.1|206029.4|205939.4|206022.2|205932.2|8
1739268290000|2025-02-11 10:04:50|206026.9|205936.9|206026.7|205936.7|206027.3|205937.3|206026.7|205936.7|3
1739268300000|2025-02-11 10:05:00|206027|205937|206027|205937|206027|205937|206027|205937|1
1739268310000|2025-02-11 10:05:10|206026.9|205936.9|206026.9|205936.9|206026.9|205936.9|206026.9|205936.9|1
1739268320000|2025-02-11 10:05:20|206025|205935|206025|205935|206025|205935|206025|205935|1
1739268340000|2025-02-11 10:05:40|206027.5|205937.5|206027.5|205937.5|206027.5|205937.5|206027.5|205937.5|1
1739268380000|2025-02-11 10:06:20|206025|205935|206025|205935|206025|205935|206025|205935|1
1739268400000|2025-02-11 10:06:40|206030.1|205940.1|206030.1|205940.1|206030.1|205940.1|206030.1|205940.1|1
1739268420000|2025-02-11 10:07:00|206026.1|205936.1|206024.6|205934.6|206026.1|205936.1|206024.6|205934.6|2
1739268430000|2025-02-11 10:07:10|206027.4|205937.4|206029.6|205939.6|206029.6|205939.6|206027.4|205937.4|2
1739268440000|2025-02-11 10:07:20|206032.7|205942.7|206032.7|205942.7|206032.7|205942.7|206029.9|205939.9|3
1739268450000|2025-02-11 10:07:30|206029.1|205939.1|206029.1|205939.1|206029.1|205939.1|206029.1|205939.1|1
1739268490000|2025-02-11 10:08:10|206031.4|205941.4|206031.4|205941.4|206031.4|205941.4|206031.4|205941.4|1
1739268500000|2025-02-11 10:08:20|206025|205935|205993|205903|206025|205935|205992.9|205902.9|6
1739268510000|2025-02-11 10:08:30|205990.3|205900.3|206018.1|205928.1|206018.1|205928.1|205986.6|205896.6|5
1739268520000|2025-02-11 10:08:40|206015.5|205925.5|206012.8|205922.8|206015.5|205925.5|206006.8|205916.8|4
1739268530000|2025-02-11 10:08:50|206013.7|205923.7|206025.2|205935.2|206025.2|205935.2|206013.7|205923.7|2
1739268540000|2025-02-11 10:09:00|206028.9|205938.9|206034.4|205944.4|206034.4|205944.4|206028.9|205938.9|3
1739268560000|2025-02-11 10:09:20|206031.5|205941.5|206037.9|205947.9|206037.9|205947.9|206031.5|205941.5|3
1739268570000|2025-02-11 10:09:30|206036.6|205946.6|206054.8|205964.8|206054.8|205964.8|206036.6|205946.6|4
1739268580000|2025-02-11 10:09:40|206058|205968|206058|205968|206058|205968|206058|205968|1
1739268590000|2025-02-11 10:09:50|206058.4|205968.4|206058.4|205968.4|206058.4|205968.4|206058.4|205968.4|1
1739268600000|2025-02-11 10:10:00|206059.8|205969.8|206057.3|205967.3|206059.8|205969.8|206054.7|205964.7|4
1739268610000|2025-02-11 10:10:10|206058.3|205968.3|206057.4|205967.4|206058.3|205968.3|206057.4|205967.4|3
1739268620000|2025-02-11 10:10:20|206056.9|205966.9|206056|205966|206056.9|205966.9|206048.6|205958.6|7
1739268630000|2025-02-11 10:10:30|206057.4|205967.4|206068|205978|206068|205978|206052.5|205962.5|5
1739268640000|2025-02-11 10:10:40|206070|205980|206050.2|205960.2|206070|205980|206050.2|205960.2|7
1739268650000|2025-02-11 10:10:50|206055.8|205965.8|206066.1|205976.1|206066.6|205976.6|206055.6|205965.6|6
1739268660000|2025-02-11 10:11:00|206070.2|205980.2|206077.4|205987.4|206077.4|205987.4|206070.2|205980.2|2
1739268670000|2025-02-11 10:11:10|206079|205989|206090.4|206000.4|206090.4|206000.4|206079|205989|2
1739268690000|2025-02-11 10:11:30|206090.3|206000.3|206077.7|205987.7|206090.3|206000.3|206074.7|205984.7|5
1739268700000|2025-02-11 10:11:40|206080.3|205990.3|206087.7|205997.7|206091.2|206001.2|206080.3|205990.3|4
1739268710000|2025-02-11 10:11:50|206078.8|205988.8|206084.7|205994.7|206088.6|205998.6|206076.9|205986.9|5
1739268730000|2025-02-11 10:12:10|206074.5|205984.5|206061.9|205971.9|206074.5|205984.5|206049.1|205959.1|7
1739268740000|2025-02-11 10:12:20|206057.4|205967.4|206053.6|205963.6|206057.4|205967.4|206053.5|205963.5|12
1739268750000|2025-02-11 10:12:30|206057.4|205967.4|206054.9|205964.9|206062.5|205972.5|206052.6|205962.6|9
1739268760000|2025-02-11 10:12:40|206051.1|205961.1|206040|205950|206054.3|205964.3|206040|205950|7
1739268770000|2025-02-11 10:12:50|206046.4|205956.4|206049.6|205959.6|206059.2|205969.2|206044|205954|12
1739268780000|2025-02-11 10:13:00|206048.9|205958.9|206052.9|205962.9|206054.5|205964.5|206044|205954|8
1739268790000|2025-02-11 10:13:10|206065.3|205975.3|206076.2|205986.2|206088.6|205998.6|206065.3|205975.3|6
1739268800000|2025-02-11 10:13:20|206079.6|205989.6|206079.6|205989.6|206079.6|205989.6|206079.6|205989.6|1
1739268810000|2025-02-11 10:13:30|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|206081.6|205991.6|1
1739268820000|2025-02-11 10:13:40|206079|205989|206079|205989|206079|205989|206079|205989|1
1739268840000|2025-02-11 10:14:00|206076.3|205986.3|206076.3|205986.3|206076.3|205986.3|206076.3|205986.3|1
1739268850000|2025-02-11 10:14:10|206072.5|205982.5|206076.5|205986.5|206076.5|205986.5|206072.5|205982.5|2
1739268870000|2025-02-11 10:14:30|206070.5|205980.5|206070.5|205980.5|206070.5|205980.5|206070.5|205980.5|1
1739268880000|2025-02-11 10:14:40|206073.6|205983.6|206076.2|205986.2|206076.2|205986.2|206073.6|205983.6|2
1739268910000|2025-02-11 10:15:10|206069.8|205979.8|206069.8|205979.8|206069.8|205979.8|206069.8|205979.8|1
1739268920000|2025-02-11 10:15:20|206073.1|205983.1|206077.8|205987.8|206077.8|205987.8|206073.1|205983.1|4
1739268930000|2025-02-11 10:15:30|206077.3|205987.3|206077.3|205987.3|206077.3|205987.3|206077.3|205987.3|1
1739268940000|2025-02-11 10:15:40|206079.7|205989.7|206074.1|205984.1|206079.7|205989.7|206074.1|205984.1|4
1739268970000|2025-02-11 10:16:10|206072.8|205982.8|206071.7|205981.7|206076.3|205986.3|206071.7|205981.7|3
1739268980000|2025-02-11 10:16:20|206074.7|205984.7|206092.2|206002.2|206092.3|206002.3|206074.7|205984.7|6
1739268990000|2025-02-11 10:16:30|206082.8|205992.8|206088.1|205998.1|206088.1|205998.1|206082.8|205992.8|2
1739269000000|2025-02-11 10:16:40|206088.9|205998.9|206075.4|205985.4|206088.9|205998.9|206075.4|205985.4|13
1739269010000|2025-02-11 10:16:50|206078.4|205988.4|206084.5|205994.5|206084.5|205994.5|206078.4|205988.4|2
1739269020000|2025-02-11 10:17:00|206084.9|205994.9|206084.9|205994.9|206084.9|205994.9|206084.9|205994.9|1
1739269030000|2025-02-11 10:17:10|206082.4|205992.4|206074.9|205984.9|206082.4|205992.4|206071.7|205981.7|4
1739269040000|2025-02-11 10:17:20|206077.9|205987.9|206077.9|205987.9|206077.9|205987.9|206077.9|205987.9|1
1739269050000|2025-02-11 10:17:30|206073.9|205983.9|206077|205987|206077|205987|206073.9|205983.9|2
1739269060000|2025-02-11 10:17:40|206083|205993|206083.5|205993.5|206083.5|205993.5|206083|205993|2
1739269070000|2025-02-11 10:17:50|206086.7|205996.7|206076.1|205986.1|206086.7|205996.7|206075.5|205985.5|4
1739269080000|2025-02-11 10:18:00|206079.8|205989.8|206083.3|205993.3|206083.3|205993.3|206076.7|205986.7|6
1739269090000|2025-02-11 10:18:10|206083.7|205993.7|206098.5|206048.5|206098.8|206048.8|206083.7|205993.7|6
1739269110000|2025-02-11 10:18:30|206098.1|206048.1|206082.4|206032.4|206098.1|206048.1|206074.8|206024.8|3
1739269120000|2025-02-11 10:18:40|206085.7|206035.7|206075.5|206025.5|206085.7|206035.7|206075.5|206025.5|3
1739269130000|2025-02-11 10:18:50|206082.2|206032.2|206081.5|206031.5|206082.2|206032.2|206075.3|206025.3|3
1739269140000|2025-02-11 10:19:00|206084.2|206034.2|206084.2|206034.2|206084.2|206034.2|206084.2|206034.2|1
1739269150000|2025-02-11 10:19:10|206086.6|206036.6|206081.6|206031.6|206086.6|206036.6|206081.6|206031.6|2
1739269160000|2025-02-11 10:19:20|206082.2|206032.2|206082.2|206032.2|206082.2|206032.2|206082.2|206032.2|1
1739269190000|2025-02-11 10:19:50|206084.8|206034.8|206082.9|206032.9|206084.8|206034.8|206076.9|206026.9|5
1739269220000|2025-02-11 10:20:20|206077.9|206027.9|206082.2|206032.2|206082.2|206032.2|206077.9|206027.9|2
1739269250000|2025-02-11 10:20:50|206077.9|206027.9|206083.3|206033.3|206083.3|206033.3|206077.9|206027.9|2
1739269260000|2025-02-11 10:21:00|206086.2|206036.2|206112.6|206022.6|206112.6|206046.5|206086.2|206022.6|4
1739269270000|2025-02-11 10:21:10|206115.3|206025.3|206115.3|206025.3|206115.3|206025.3|206115.3|206025.3|1
1739269280000|2025-02-11 10:21:20|206117.5|206027.5|206127.6|206037.6|206127.6|206037.6|206117.5|206027.5|2
1739269300000|2025-02-11 10:21:40|206132.4|206042.4|206153.2|206063.2|206153.2|206063.2|206132.4|206042.4|2
1739269310000|2025-02-11 10:21:50|206158.4|206068.4|206161.9|206071.9|206161.9|206071.9|206158.4|206068.4|2
1739269350000|2025-02-11 10:22:30|206167.6|206077.6|206167.6|206077.6|206167.6|206077.6|206167.6|206077.6|1
1739269370000|2025-02-11 10:22:50|206162.1|206072.1|206162.1|206072.1|206162.1|206072.1|206162.1|206072.1|1
1739269400000|2025-02-11 10:23:20|206167.8|206077.8|206167.8|206077.8|206167.8|206077.8|206167.8|206077.8|1
1739269420000|2025-02-11 10:23:40|206162.4|206072.4|206162.4|206072.4|206162.4|206072.4|206162.4|206072.4|1
1739269440000|2025-02-11 10:24:00|206159.3|206069.3|206154.1|206064.1|206162.5|206072.5|206154.1|206064.1|3
1739269450000|2025-02-11 10:24:10|206158.9|206068.9|206161.9|206071.9|206161.9|206071.9|206158.9|206068.9|2
1739269470000|2025-02-11 10:24:30|206153.2|206063.2|206149.8|206059.8|206153.2|206063.2|206149.8|206059.8|2
1739269480000|2025-02-11 10:24:40|206152.8|206062.8|206152.8|206062.8|206152.8|206062.8|206152.8|206062.8|1
1739269510000|2025-02-11 10:25:10|206142.9|206052.9|206099.8|206049.8|206152.5|206062.5|206098.7|206048.7|6
1739269520000|2025-02-11 10:25:20|206102.3|206052.3|206102.3|206052.3|206102.3|206052.3|206102.3|206052.3|1
1739269540000|2025-02-11 10:25:40|206104.9|206054.9|206107|206057|206107|206057|206104.9|206054.9|2
1739269550000|2025-02-11 10:25:50|206127.2|206037.2|206144.9|206054.9|206145|206055|206127.2|206037.2|6
1739269580000|2025-02-11 10:26:20|206146.7|206056.7|206150.8|206060.8|206157.9|206067.9|206146.7|206056.7|14
1739269590000|2025-02-11 10:26:30|206153.9|206063.9|206155.9|206065.9|206155.9|206065.9|206153.9|206063.9|2
1739269600000|2025-02-11 10:26:40|206153.9|206063.9|206149|206059|206153.9|206063.9|206149|206059|3
1739269620000|2025-02-11 10:27:00|206147.1|206057.1|206151.7|206061.7|206151.7|206061.7|206147.1|206057.1|3
1739269650000|2025-02-11 10:27:30|206150|206060|206150|206060|206150|206060|206150|206060|1
1739269680000|2025-02-11 10:28:00|206151.1|206061.1|206151.1|206061.1|206151.1|206061.1|206150.3|206060.3|3
1739269700000|2025-02-11 10:28:20|206149.3|206059.3|206151.1|206061.1|206151.1|206061.1|206149.3|206059.3|2
1739269710000|2025-02-11 10:28:30|206151.7|206061.7|206158.5|206068.5|206158.5|206068.5|206144.8|206054.8|5
1739269730000|2025-02-11 10:28:50|206164.8|206074.8|206168.1|206118.1|206197.5|206118.1|206164.8|206074.8|4
1739269740000|2025-02-11 10:29:00|206163.6|206113.6|206171.4|206121.4|206182.2|206121.4|206163.6|206090.2|5
1739269750000|2025-02-11 10:29:10|206208.5|206118.5|206202.5|206112.5|206208.5|206118.5|206202.4|206112.4|5
1739269760000|2025-02-11 10:29:20|206203|206113|206204.9|206114.9|206205.2|206115.2|206203|206113|4
1739269770000|2025-02-11 10:29:30|206207.1|206117.1|206199.8|206109.8|206207.1|206117.1|206197.2|206107.2|5
1739269790000|2025-02-11 10:29:50|206202.1|206112.1|206202.1|206112.1|206202.1|206112.1|206202.1|206112.1|1
1739269800000|2025-02-11 10:30:00|206203.2|206113.2|206242.3|206152.3|206242.3|206152.3|206203.2|206113.2|7
1739269810000|2025-02-11 10:30:10|206243.8|206153.8|206274.2|206184.2|206279.9|206189.9|206243.8|206153.8|14
1739269820000|2025-02-11 10:30:20|206275.4|206185.4|206279.5|206189.5|206279.5|206189.5|206275|206185|8
1739269830000|2025-02-11 10:30:30|206277.4|206187.4|206276.5|206186.5|206279.5|206189.5|206273.2|206183.2|6
1739269840000|2025-02-11 10:30:40|206279.5|206189.5|206283.7|206193.7|206283.7|206193.7|206276.7|206186.7|7
1739269850000|2025-02-11 10:30:50|206281.4|206191.4|206274.3|206184.3|206281.4|206191.4|206271.8|206181.8|12
1739269860000|2025-02-11 10:31:00|206275|206185|206284.4|206194.4|206284.4|206194.4|206272.4|206182.4|5
1739269870000|2025-02-11 10:31:10|206287|206197|206334|206244|206334|206244|206287|206197|6
1739269890000|2025-02-11 10:31:30|206342.2|206252.2|206342.2|206252.2|206342.2|206252.2|206336.9|206246.9|3
1739269900000|2025-02-11 10:31:40|206344.1|206254.1|206344.6|206254.6|206344.6|206254.6|206344.1|206254.1|2
1739269910000|2025-02-11 10:31:50|206341.7|206251.7|206341.7|206251.7|206341.7|206251.7|206341.7|206251.7|1
1739269920000|2025-02-11 10:32:00|206339|206249|206341.8|206251.8|206341.8|206251.8|206339|206249|2
1739269930000|2025-02-11 10:32:10|206335.2|206245.2|206329.5|206239.5|206335.2|206245.2|206325.2|206235.2|7
1739269940000|2025-02-11 10:32:20|206326.6|206236.6|206327.9|206237.9|206327.9|206237.9|206324|206234|3
1739269950000|2025-02-11 10:32:30|206324|206234|206329.1|206239.1|206329.1|206239.1|206318.4|206228.4|6
1739269960000|2025-02-11 10:32:40|206328.3|206238.3|206364.8|206274.8|206364.8|206274.8|206328.3|206238.3|7
1739269980000|2025-02-11 10:33:00|206367.9|206277.9|206368.7|206278.7|206369.8|206279.8|206366|206276|4
1739269990000|2025-02-11 10:33:10|206367|206277|206366.2|206276.2|206368.9|206278.9|206363.9|206273.9|12
1739270000000|2025-02-11 10:33:20|206369.1|206279.1|206369.1|206279.1|206369.1|206279.1|206369.1|206279.1|1
1739270010000|2025-02-11 10:33:30|206355.3|206265.3|206355.3|206265.3|206360|206270|206345.2|206255.2|11
1739270020000|2025-02-11 10:33:40|206354.8|206264.8|206359.1|206269.1|206365.9|206275.9|206354.8|206264.8|7
1739270050000|2025-02-11 10:34:10|206357|206267|206357|206267|206357|206267|206357|206267|1
1739270070000|2025-02-11 10:34:30|206359.9|206269.9|206359.9|206269.9|206359.9|206269.9|206359.9|206269.9|1
1739270080000|2025-02-11 10:34:40|206364.4|206274.4|206360.4|206270.4|206364.7|206274.7|206360.4|206270.4|3
1739270110000|2025-02-11 10:35:10|206358|206268|206358|206268|206358|206268|206358|206268|1
1739270130000|2025-02-11 10:35:30|206356|206266|206359|206269|206359|206269|206354.8|206264.8|4
1739270150000|2025-02-11 10:35:50|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|206360.4|206270.4|1
1739270160000|2025-02-11 10:36:00|206358.5|206268.5|206379.7|206289.7|206387.9|206297.9|206358.5|206268.5|3
1739270170000|2025-02-11 10:36:10|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|206377.3|206287.3|1
1739270190000|2025-02-11 10:36:30|206372.3|206282.3|206376.6|206286.6|206382.1|206292.1|206372.3|206282.3|9
1739270200000|2025-02-11 10:36:40|206371.5|206281.5|206375|206285|206376.6|206286.6|206371.5|206281.5|4
1739270230000|2025-02-11 10:37:10|206378.9|206288.9|206379|206289|206380.4|206290.4|206378.9|206288.9|5
1739270260000|2025-02-11 10:37:40|206380|206290|206378.6|206288.6|206380|206290|206372.8|206282.8|6
1739270270000|2025-02-11 10:37:50|206381.5|206291.5|206382.1|206292.1|206396.2|206306.2|206381.5|206291.5|7
1739270280000|2025-02-11 10:38:00|206380|206290|206377.5|206287.5|206380|206290|206377.5|206287.5|2
1739270290000|2025-02-11 10:38:10|206373.5|206283.5|206373.5|206283.5|206373.5|206283.5|206373.5|206283.5|1
1739270310000|2025-02-11 10:38:30|206380|206290|206373|206283|206380|206290|206373|206283|2
1739270320000|2025-02-11 10:38:40|206380|206290|206374|206284|206380|206290|206373.5|206283.5|4
1739270330000|2025-02-11 10:38:50|206380|206290|206378.4|206288.4|206380|206290|206378.4|206288.4|2
1739270340000|2025-02-11 10:39:00|206375.4|206285.4|206392.9|206302.9|206392.9|206302.9|206375.4|206285.4|5
1739270350000|2025-02-11 10:39:10|206394.6|206304.6|206415.9|206325.9|206416|206326|206394.6|206304.6|5
1739270360000|2025-02-11 10:39:20|206411.7|206321.7|206411.4|206321.4|206411.7|206321.7|206411.4|206321.4|2
1739270370000|2025-02-11 10:39:30|206409.9|206319.9|206409.9|206319.9|206409.9|206319.9|206409.9|206319.9|1
1739270380000|2025-02-11 10:39:40|206411.4|206321.4|206414.7|206324.7|206414.7|206324.7|206411.4|206321.4|2
1739270390000|2025-02-11 10:39:50|206417.2|206327.2|206419.3|206329.3|206419.3|206329.3|206417.2|206327.2|3
1739270400000|2025-02-11 10:40:00|206423.5|206333.5|206429.5|206339.5|206431.2|206341.2|206423.5|206333.5|3
1739270420000|2025-02-11 10:40:20|206426.9|206336.9|206421.9|206331.9|206426.9|206336.9|206421.9|206331.9|2
1739270430000|2025-02-11 10:40:30|206424.1|206334.1|206426.5|206336.5|206429|206339|206424.1|206334.1|4
1739270440000|2025-02-11 10:40:40|206424.9|206334.9|206424.9|206334.9|206424.9|206334.9|206424.9|206334.9|1
1739270450000|2025-02-11 10:40:50|206427.4|206337.4|206423.8|206333.8|206430|206340|206423.8|206333.8|7
1739270460000|2025-02-11 10:41:00|206425.5|206335.5|206424.6|206334.6|206429.5|206339.5|206424.6|206334.6|7
1739270470000|2025-02-11 10:41:10|206427.1|206337.1|206427.1|206337.1|206427.1|206337.1|206424.6|206334.6|7
1739270480000|2025-02-11 10:41:20|206428.8|206338.8|206428.8|206338.8|206431.6|206341.6|206427.5|206337.5|6
1739270490000|2025-02-11 10:41:30|206431.6|206341.6|206428.8|206338.8|206431.6|206341.6|206426.9|206336.9|12
1739270500000|2025-02-11 10:41:40|206431.5|206341.5|206411.3|206321.3|206431.5|206341.5|206403.6|206313.6|10
1739270510000|2025-02-11 10:41:50|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|206409.5|206319.5|1
1739270520000|2025-02-11 10:42:00|206408.2|206318.2|206410.6|206320.6|206410.6|206320.6|206406.7|206316.7|4
1739270540000|2025-02-11 10:42:20|206409.1|206319.1|206376.1|206286.1|206409.1|206319.1|206376.1|206286.1|3
1739270570000|2025-02-11 10:42:50|206378.5|206288.5|206401.2|206311.2|206402.3|206312.3|206378.5|206288.5|6
1739270580000|2025-02-11 10:43:00|206399.2|206309.2|206362.2|206272.2|206399.2|206309.2|206362.2|206272.2|7
1739270590000|2025-02-11 10:43:10|206365.2|206275.2|206378.2|206288.2|206379.7|206289.7|206365.2|206275.2|5
1739270600000|2025-02-11 10:43:20|206379.7|206289.7|206378.5|206288.5|206379.7|206289.7|206378.5|206288.5|2
1739270610000|2025-02-11 10:43:30|206376.9|206286.9|206378|206288|206380.7|206290.7|206376.9|206286.9|4
1739270620000|2025-02-11 10:43:40|206379.2|206289.2|206378.9|206288.9|206379.2|206289.2|206376.7|206286.7|4
1739270630000|2025-02-11 10:43:50|206376.8|206286.8|206377.6|206287.6|206379.6|206289.6|206376.8|206286.8|3
1739270640000|2025-02-11 10:44:00|206378.9|206288.9|206380.2|206290.2|206381.5|206291.5|206376.4|206286.4|6
1739270650000|2025-02-11 10:44:10|206381.5|206291.5|206377.3|206287.3|206381.5|206291.5|206374.5|206284.5|4
1739270660000|2025-02-11 10:44:20|206372.6|206282.6|206375.9|206285.9|206375.9|206285.9|206372.6|206282.6|2
1739270670000|2025-02-11 10:44:30|206378.4|206288.4|206372.8|206282.8|206380.3|206290.3|206372.8|206282.8|5
1739270680000|2025-02-11 10:44:40|206373.6|206283.6|206372.1|206282.1|206373.6|206283.6|206369.7|206279.7|4
1739270690000|2025-02-11 10:44:50|206375.7|206285.7|206412.7|206322.7|206412.7|206322.7|206375.7|206285.7|11
1739270700000|2025-02-11 10:45:00|206415.1|206325.1|206415.1|206325.1|206415.1|206325.1|206415.1|206325.1|1
1739270710000|2025-02-11 10:45:10|206416.8|206326.8|206413.8|206323.8|206416.8|206326.8|206412.9|206322.9|6
1739270720000|2025-02-11 10:45:20|206412.9|206322.9|206415.7|206325.7|206415.7|206325.7|206412.9|206322.9|4
1739270730000|2025-02-11 10:45:30|206417.3|206327.3|206417.3|206327.3|206417.3|206327.3|206417.3|206327.3|1
1739270740000|2025-02-11 10:45:40|206414.8|206324.8|206464.8|206374.8|206464.8|206374.8|206413|206323|8
1739270750000|2025-02-11 10:45:50|206462.1|206372.1|206499.2|206409.2|206500.4|206410.4|206462.1|206372.1|16
1739270760000|2025-02-11 10:46:00|206501.7|206411.7|206500.3|206410.3|206501.7|206411.7|206499.4|206409.4|4
1739270770000|2025-02-11 10:46:10|206502|206412|206502|206412|206502|206412|206500.3|206410.3|3
1739270780000|2025-02-11 10:46:20|206499.3|206409.3|206491.7|206401.7|206499.3|206409.3|206488.6|206398.6|6
1739270790000|2025-02-11 10:46:30|206486.1|206396.1|206499.2|206409.2|206499.2|206409.2|206474.9|206384.9|8
1739270800000|2025-02-11 10:46:40|206495.2|206405.2|206493|206403|206495.2|206405.2|206493|206403|2
1739270810000|2025-02-11 10:46:50|206496.4|206406.4|206489|206399|206496.4|206406.4|206489|206399|9
1739270820000|2025-02-11 10:47:00|206490|206400|206488.3|206398.3|206490|206400|206488.2|206398.2|6
1739270830000|2025-02-11 10:47:10|206486|206396|206485.6|206395.6|206487.6|206397.6|206483.9|206393.9|4
1739270840000|2025-02-11 10:47:20|206487.6|206397.6|206490.9|206400.9|206490.9|206400.9|206487.6|206397.6|2
1739270850000|2025-02-11 10:47:30|206487.3|206397.3|206485.4|206395.4|206487.3|206397.3|206483|206393|4
1739270860000|2025-02-11 10:47:40|206488.2|206398.2|206507|206417|206507|206417|206488.2|206398.2|4
1739270880000|2025-02-11 10:48:00|206502|206412|206505.4|206415.4|206505.4|206415.4|206502|206412|2
1739270890000|2025-02-11 10:48:10|206501|206411|206500.5|206410.5|206504.1|206414.1|206499.1|206409.1|5
1739270900000|2025-02-11 10:48:20|206500.7|206410.7|206505.9|206415.9|206505.9|206415.9|206490.4|206400.4|7
1739270910000|2025-02-11 10:48:30|206500.2|206410.2|206501.5|206411.5|206501.5|206411.5|206500.1|206410.1|3
1739270920000|2025-02-11 10:48:40|206504.6|206414.6|206506.2|206416.2|206506.2|206416.2|206504.6|206414.6|2
1739270930000|2025-02-11 10:48:50|206504.7|206414.7|206504.7|206414.7|206504.7|206414.7|206504.7|206414.7|1
1739270940000|2025-02-11 10:49:00|206506.2|206416.2|206501.7|206411.7|206506.2|206416.2|206499|206409|5
1739270950000|2025-02-11 10:49:10|206501.3|206411.3|206486.5|206396.5|206501.3|206411.3|206474.9|206384.9|12
1739270960000|2025-02-11 10:49:20|206489.7|206399.7|206492.3|206402.3|206502.6|206412.6|206489.2|206399.2|8
1739270970000|2025-02-11 10:49:30|206493.8|206403.8|206497.5|206407.5|206502.3|206412.3|206493.8|206403.8|10
1739270980000|2025-02-11 10:49:40|206495.2|206405.2|206496.4|206406.4|206498.7|206408.7|206495.2|206405.2|4
1739270990000|2025-02-11 10:49:50|206493|206403|206499.1|206409.1|206499.1|206409.1|206493|206403|4
1739271000000|2025-02-11 10:50:00|206501|206411|206505.6|206415.6|206505.6|206415.6|206501|206411|3
1739271010000|2025-02-11 10:50:10|206509|206419|206539.2|206449.2|206539.2|206449.2|206509|206419|7
1739271020000|2025-02-11 10:50:20|206535.6|206445.6|206537.1|206447.1|206537.9|206447.9|206533.9|206443.9|6
1739271050000|2025-02-11 10:50:50|206537.8|206447.8|206543.2|206453.2|206545|206455|206537.8|206447.8|3
1739271060000|2025-02-11 10:51:00|206545|206455|206545|206455|206545|206455|206545|206455|1
1739271070000|2025-02-11 10:51:10|206544|206454|206544|206454|206544|206454|206544|206454|1
1739271090000|2025-02-11 10:51:30|206543.6|206453.6|206524|206434|206543.6|206459.8|206509.8|206426.6|6
1739271100000|2025-02-11 10:51:40|206524.8|206434.8|206538.7|206448.7|206538.7|206448.7|206524.8|206434.8|5
1739271110000|2025-02-11 10:51:50|206540.3|206450.3|206540.3|206450.3|206540.3|206450.3|206540.3|206450.3|1
1739271120000|2025-02-11 10:52:00|206536.3|206446.3|206532.8|206442.8|206536.3|206446.3|206531.3|206441.3|7
1739271140000|2025-02-11 10:52:20|206531.6|206441.6|206531.6|206441.6|206531.6|206441.6|206531.6|206441.6|1
1739271150000|2025-02-11 10:52:30|206530|206440|206530|206440|206530|206440|206530|206440|1
1739271170000|2025-02-11 10:52:50|206535|206445|206530|206440|206535|206445|206530|206440|2
1739271180000|2025-02-11 10:53:00|206532.4|206442.4|206534.3|206444.3|206534.3|206444.3|206532.4|206442.4|4
1739271190000|2025-02-11 10:53:10|206532.4|206442.4|206532.4|206442.4|206534.3|206444.3|206532.4|206442.4|3
1739271200000|2025-02-11 10:53:20|206529.8|206439.8|206529.8|206439.8|206529.8|206439.8|206529.8|206439.8|1
1739271210000|2025-02-11 10:53:30|206527.8|206437.8|206499.6|206409.6|206529.8|206439.8|206491.3|206401.3|10
1739271220000|2025-02-11 10:53:40|206502.2|206412.2|206405.3|206315.3|206502.2|206412.2|206402.7|206312.7|7
1739271230000|2025-02-11 10:53:50|206407|206317|206362.5|206272.5|206407|206317|206362.5|206272.5|7
1739271240000|2025-02-11 10:54:00|206368.6|206278.6|206316.9|206226.9|206368.6|206278.6|206307.9|206217.9|14
1739271250000|2025-02-11 10:54:10|206308.6|206218.6|206310.7|206220.7|206313.6|206223.6|206308.6|206218.6|5
1739271270000|2025-02-11 10:54:30|206314|206224|206327.4|206237.4|206327.4|206237.4|206313.9|206223.9|8
1739271280000|2025-02-11 10:54:40|206331.7|206241.7|206335.3|206245.3|206335.3|206245.3|206328.8|206238.8|3
1739271290000|2025-02-11 10:54:50|206342.7|206252.7|206351.5|206261.5|206356.4|206266.4|206342.7|206252.7|5
1739271310000|2025-02-11 10:55:10|206362.2|206272.2|206368.3|206278.3|206368.3|206278.3|206361.1|206271.1|5
1739271320000|2025-02-11 10:55:20|206365|206275|206365|206275|206365|206275|206365|206275|1
1739271340000|2025-02-11 10:55:40|206368.3|206278.3|206367.9|206277.9|206370.7|206280.7|206364.9|206274.9|4
1739271350000|2025-02-11 10:55:50|206364|206274|206364|206274|206364|206274|206364|206274|1
1739271360000|2025-02-11 10:56:00|206369.9|206279.9|206371|206281|206371|206281|206369.9|206279.9|2
1739271370000|2025-02-11 10:56:10|206375.8|206285.8|206373.5|206283.5|206385|206295|206373.5|206283.5|5
1739271380000|2025-02-11 10:56:20|206370.8|206280.8|206370.6|206280.6|206370.8|206280.8|206366.1|206276.1|3
1739271390000|2025-02-11 10:56:30|206368|206278|206370.6|206280.6|206370.6|206280.6|206366.4|206276.4|3
1739271410000|2025-02-11 10:56:50|206363.5|206273.5|206370.9|206280.9|206370.9|206280.9|206363.5|206273.5|4
1739271450000|2025-02-11 10:57:30|206368.1|206278.1|206376.9|206286.9|206376.9|206286.9|206366.4|206276.4|5
1739271460000|2025-02-11 10:57:40|206382.5|206292.5|206378.9|206288.9|206382.5|206292.5|206378.9|206288.9|2
1739271470000|2025-02-11 10:57:50|206373.8|206283.8|206371|206281|206373.8|206283.8|206371|206281|2
1739271480000|2025-02-11 10:58:00|206374.1|206284.1|206374.6|206284.6|206374.6|206284.6|206374.1|206284.1|2
1739271490000|2025-02-11 10:58:10|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|206375.2|206285.2|1
1739271500000|2025-02-11 10:58:20|206374.7|206284.7|206366.3|206276.3|206374.7|206284.7|206366.3|206276.3|4
1739271510000|2025-02-11 10:58:30|206369|206279|206369|206279|206369|206279|206369|206279|1
1739271520000|2025-02-11 10:58:40|206369.7|206279.7|206374|206284|206374|206284|206369.7|206279.7|4
1739271530000|2025-02-11 10:58:50|206371.2|206281.2|206371.2|206281.2|206371.2|206281.2|206371.2|206281.2|1
1739271540000|2025-02-11 10:59:00|206367.3|206277.3|206363.8|206273.8|206367.3|206277.3|206363.8|206273.8|2
1739271550000|2025-02-11 10:59:10|206355.6|206265.6|206356.6|206266.6|206356.6|206266.6|206354.4|206264.4|3
1739271570000|2025-02-11 10:59:30|206353.5|206263.5|206334.6|206244.6|206353.5|206263.5|206334.6|206244.6|3
1739271580000|2025-02-11 10:59:40|206337.9|206247.9|206338.3|206248.3|206342.6|206252.6|206337.5|206247.5|9
1739271590000|2025-02-11 10:59:50|206333|206243|206336.9|206246.9|206336.9|206246.9|206333|206243|2
1739271600000|2025-02-11 11:00:00|206339.8|206249.8|206341.6|206251.6|206342.6|206252.6|206336.4|206246.4|8
1739271610000|2025-02-11 11:00:10|206345.2|206255.2|206349.9|206259.9|206354.9|206264.9|206345.2|206255.2|6
1739271620000|2025-02-11 11:00:20|206352.5|206262.5|206355.4|206265.4|206355.4|206265.4|206352.5|206262.5|2
1739271630000|2025-02-11 11:00:30|206352.6|206262.6|206311.8|206221.8|206352.6|206262.6|206309.2|206219.2|7
1739271640000|2025-02-11 11:00:40|206315.7|206225.7|206312.7|206222.7|206315.7|206225.7|206312.7|206222.7|2
1739271650000|2025-02-11 11:00:50|206315.9|206225.9|206313.1|206223.1|206315.9|206225.9|206313.1|206223.1|2
1739271660000|2025-02-11 11:01:00|206316.8|206226.8|206327.3|206237.3|206327.3|206237.3|206316.8|206226.8|2
1739271700000|2025-02-11 11:01:40|206325|206235|206325|206235|206325|206235|206325|206235|1
1739271710000|2025-02-11 11:01:50|206324.4|206234.4|206320.1|206230.1|206324.4|206234.4|206320.1|206230.1|5
1739271720000|2025-02-11 11:02:00|206317.1|206227.1|206315.4|206225.4|206317.1|206227.1|206315.4|206225.4|2
1739271730000|2025-02-11 11:02:10|206318.3|206228.3|206319.2|206229.2|206322|206232|206318.3|206228.3|3
1739271750000|2025-02-11 11:02:30|206316.6|206226.6|206307.9|206217.9|206316.6|206226.6|206307.9|206217.9|6
1739271760000|2025-02-11 11:02:40|206309.1|206219.1|206311.2|206221.2|206312.8|206222.8|206308.8|206218.8|6
1739271770000|2025-02-11 11:02:50|206314.3|206224.3|206314.3|206224.3|206314.3|206224.3|206314.3|206224.3|1
1739271780000|2025-02-11 11:03:00|206308.2|206218.2|206310.5|206220.5|206310.5|206220.5|206308.2|206218.2|6
1739271790000|2025-02-11 11:03:10|206306.5|206216.5|206306.5|206216.5|206306.5|206216.5|206305|206215|3
1739271800000|2025-02-11 11:03:20|206304|206214|206339.4|206249.4|206345.9|206255.9|206296|206206|11
1739271810000|2025-02-11 11:03:30|206344.1|206254.1|206346.5|206256.5|206350.6|206260.6|206339.8|206249.8|7
1739271820000|2025-02-11 11:03:40|206343.8|206253.8|206347.6|206257.6|206350.3|206260.3|206339.6|206249.6|11
1739271830000|2025-02-11 11:03:50|206343.8|206253.8|206340.5|206250.5|206346.3|206256.3|206339.6|206249.6|10
1739271840000|2025-02-11 11:04:00|206347.8|206257.8|206346.4|206256.4|206348.6|206258.6|206340|206250|18
1739271850000|2025-02-11 11:04:10|206352.1|206262.1|206334.9|206244.9|206352.1|206262.1|206334.9|206244.9|4
1739271860000|2025-02-11 11:04:20|206330.1|206240.1|206324.7|206234.7|206330.1|206240.1|206321.4|206231.4|4
1739271870000|2025-02-11 11:04:30|206321.8|206231.8|206319.7|206229.7|206321.8|206231.8|206311.9|206221.9|16
1739271900000|2025-02-11 11:05:00|206302.7|206212.7|206301.6|206211.6|206304.1|206214.1|206296.1|206206.1|5
1739271910000|2025-02-11 11:05:10|206299.1|206209.1|206285.3|206195.3|206304.9|206214.9|206285.3|206195.3|6
1739271930000|2025-02-11 11:05:30|206282.7|206192.7|206281.8|206191.8|206285.8|206195.8|206281.8|206191.8|3
1739271940000|2025-02-11 11:05:40|206284.8|206194.8|206278.1|206188.1|206284.8|206194.8|206278.1|206188.1|3
1739271950000|2025-02-11 11:05:50|206282|206192|206279.9|206189.9|206284.5|206194.5|206279.3|206189.3|5
1739271960000|2025-02-11 11:06:00|206283.2|206193.2|206283.2|206193.2|206284.9|206194.9|206283.2|206193.2|7
1739271970000|2025-02-11 11:06:10|206284.9|206194.9|206272.8|206182.8|206284.9|206194.9|206270.1|206180.1|11
1739271980000|2025-02-11 11:06:20|206269.8|206179.8|206263.1|206173.1|206269.8|206179.8|206260|206170|11
1739271990000|2025-02-11 11:06:30|206264.2|206174.2|206261.6|206171.6|206264.2|206174.2|206261.6|206171.6|2
1739272000000|2025-02-11 11:06:40|206264.3|206174.3|206268.7|206178.7|206268.7|206178.7|206264.3|206174.3|2
1739272010000|2025-02-11 11:06:50|206268.5|206178.5|206275.2|206185.2|206275.2|206185.2|206265|206175|5
1739272020000|2025-02-11 11:07:00|206276.4|206186.4|206273.3|206183.3|206277.4|206187.4|206273.3|206183.3|5
1739272030000|2025-02-11 11:07:10|206276.5|206186.5|206275.6|206185.6|206276.5|206186.5|206272.2|206182.2|7
1739272040000|2025-02-11 11:07:20|206276.9|206186.9|206274.1|206184.1|206276.9|206186.9|206272|206182|4
1739272050000|2025-02-11 11:07:30|206272.4|206182.4|206274.1|206184.1|206274.1|206184.1|206272.4|206182.4|2
1739272060000|2025-02-11 11:07:40|206271.5|206181.5|206268.5|206178.5|206271.5|206181.5|206268.5|206178.5|2
1739272070000|2025-02-11 11:07:50|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|206271.5|206181.5|1
1739272080000|2025-02-11 11:08:00|206276.5|206186.5|206272.6|206182.6|206277|206187|206271.8|206181.8|9
1739272090000|2025-02-11 11:08:10|206274.1|206184.1|206277.6|206187.6|206277.6|206187.6|206272.2|206182.2|4
1739272100000|2025-02-11 11:08:20|206275.5|206185.5|206274.9|206184.9|206278.3|206188.3|206272.2|206182.2|9
1739272110000|2025-02-11 11:08:30|206274.6|206184.6|206274.6|206184.6|206274.6|206184.6|206274.6|206184.6|1
1739272120000|2025-02-11 11:08:40|206273.2|206183.2|206275|206185|206275|206185|206273.2|206183.2|2
1739272130000|2025-02-11 11:08:50|206278.2|206188.2|206274.7|206184.7|206278.2|206188.2|206272.8|206182.8|8
1739272140000|2025-02-11 11:09:00|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|1
1739272150000|2025-02-11 11:09:10|206277.5|206187.5|206279.1|206189.1|206279.1|206189.1|206274.8|206184.8|7
1739272160000|2025-02-11 11:09:20|206274.2|206184.2|206262.1|206172.1|206277.6|206187.6|206262.1|206172.1|8
1739272170000|2025-02-11 11:09:30|206264.2|206174.2|206264.2|206174.2|206264.2|206174.2|206264.2|206174.2|1
1739272180000|2025-02-11 11:09:40|206244.6|206194.6|206243|206193|206244.6|206194.6|206240.7|206190.7|5
1739272190000|2025-02-11 11:09:50|206240.7|206190.7|206277.5|206187.5|206277.5|206194.3|206240.7|206186.3|8
1739272200000|2025-02-11 11:10:00|206276.3|206186.3|206277.5|206187.5|206277.5|206187.5|206276.3|206186.3|2
1739272220000|2025-02-11 11:10:20|206272.1|206182.1|206273.7|206183.7|206274.9|206184.9|206272.1|206182.1|6
1739272250000|2025-02-11 11:10:50|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|1
1739272260000|2025-02-11 11:11:00|206270.7|206180.7|206269.7|206179.7|206270.7|206180.7|206269.7|206179.7|2
1739272280000|2025-02-11 11:11:20|206266.4|206176.4|206260.4|206170.4|206267|206177|206252.8|206162.8|8
1739272290000|2025-02-11 11:11:30|206266.2|206176.2|206290.6|206200.6|206290.6|206200.6|206266.2|206176.2|4
1739272300000|2025-02-11 11:11:40|206295.1|206205.1|206306.3|206216.3|206313.9|206223.9|206295.1|206205.1|6
1739272310000|2025-02-11 11:11:50|206308.9|206218.9|206302.6|206212.6|206308.9|206218.9|206302.6|206212.6|7
1739272320000|2025-02-11 11:12:00|206305.9|206215.9|206310.8|206220.8|206310.8|206220.8|206305.9|206215.9|6
1739272330000|2025-02-11 11:12:10|206310.2|206220.2|206308.8|206218.8|206310.2|206220.2|206308.8|206218.8|2
1739272340000|2025-02-11 11:12:20|206309.5|206219.5|206313.5|206223.5|206313.5|206223.5|206309.5|206219.5|3
1739272350000|2025-02-11 11:12:30|206314.2|206224.2|206312.9|206222.9|206314.2|206224.2|206312.9|206222.9|2
1739272370000|2025-02-11 11:12:50|206310.7|206220.7|206310.7|206220.7|206310.7|206220.7|206310.7|206220.7|1
1739272380000|2025-02-11 11:13:00|206312.7|206222.7|206274.8|206184.8|206312.7|206222.7|206274.8|206184.8|4
1739272390000|2025-02-11 11:13:10|206278.8|206188.8|206274|206184|206278.8|206188.8|206274|206184|3
1739272400000|2025-02-11 11:13:20|206275.7|206185.7|206258|206168|206275.7|206185.7|206258|206168|6
1739272410000|2025-02-11 11:13:30|206256.8|206166.8|206257.2|206167.2|206257.2|206167.2|206252.9|206162.9|3
1739272420000|2025-02-11 11:13:40|206257.6|206167.6|206257.7|206167.7|206258|206168|206257.5|206167.5|4
1739272430000|2025-02-11 11:13:50|206258.1|206168.1|206261.9|206171.9|206261.9|206171.9|206258.1|206168.1|2
1739272440000|2025-02-11 11:14:00|206266.5|206176.5|206277.1|206187.1|206277.1|206187.1|206266.5|206176.5|3
1739272460000|2025-02-11 11:14:20|206279.7|206189.7|206275.8|206185.8|206279.7|206189.7|206275.8|206185.8|2
1739272470000|2025-02-11 11:14:30|206272.5|206182.5|206256.9|206166.9|206272.5|206182.5|206256|206166|7
1739272490000|2025-02-11 11:14:50|206255.5|206165.5|206255.5|206165.5|206256.9|206166.9|206255.5|206165.5|4
1739272500000|2025-02-11 11:15:00|206258.7|206168.7|206256.6|206166.6|206260.1|206170.1|206255.2|206165.2|5
1739272510000|2025-02-11 11:15:10|206255.2|206165.2|206255.2|206165.2|206255.2|206165.2|206255.2|206165.2|1
1739272520000|2025-02-11 11:15:20|206258.4|206168.4|206259.8|206169.8|206259.8|206169.8|206258.4|206168.4|2
1739272530000|2025-02-11 11:15:30|206258.4|206168.4|206253.5|206163.5|206258.4|206168.4|206250.2|206160.2|3
1739272550000|2025-02-11 11:15:50|206247.9|206157.9|206251.2|206161.2|206251.2|206161.2|206247.9|206157.9|2
1739272560000|2025-02-11 11:16:00|206254.4|206164.4|206254.4|206164.4|206254.4|206164.4|206254.4|206164.4|1
1739272570000|2025-02-11 11:16:10|206247.4|206157.4|206251.7|206161.7|206253.8|206163.8|206247.4|206157.4|6
1739272590000|2025-02-11 11:16:30|206255.1|206165.1|206262.1|206172.1|206262.1|206172.1|206255.1|206165.1|3
1739272610000|2025-02-11 11:16:50|206269|206179|206263.8|206173.8|206277.8|206187.8|206263.8|206173.8|5
1739272640000|2025-02-11 11:17:20|206267.7|206177.7|206267.8|206177.8|206274.1|206184.1|206267.7|206177.7|4
1739272650000|2025-02-11 11:17:30|206263.2|206173.2|206267.7|206177.7|206267.7|206177.7|206263.2|206173.2|2
1739272660000|2025-02-11 11:17:40|206270.1|206180.1|206273.6|206183.6|206273.6|206183.6|206267.7|206177.7|9
1739272670000|2025-02-11 11:17:50|206273.9|206183.9|206273.9|206183.9|206273.9|206183.9|206273.9|206183.9|1
1739272680000|2025-02-11 11:18:00|206271.8|206181.8|206277.4|206187.4|206277.4|206187.4|206271.8|206181.8|2
1739272700000|2025-02-11 11:18:20|206272.7|206182.7|206276.2|206186.2|206276.7|206186.7|206272.7|206182.7|5
1739272710000|2025-02-11 11:18:30|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|1
1739272720000|2025-02-11 11:18:40|206270.7|206180.7|206267.4|206177.4|206270.7|206180.7|206267.4|206177.4|2
1739272750000|2025-02-11 11:19:10|206261|206171|206270.1|206180.1|206270.1|206180.1|206261|206171|3
1739272760000|2025-02-11 11:19:20|206266.2|206176.2|206266.2|206176.2|206266.2|206176.2|206266.2|206176.2|1
1739272770000|2025-02-11 11:19:30|206270.3|206180.3|206270.3|206180.3|206270.3|206180.3|206270.3|206180.3|1
1739272780000|2025-02-11 11:19:40|206266.4|206176.4|206266.4|206176.4|206266.4|206176.4|206266.4|206176.4|1
1739272800000|2025-02-11 11:20:00|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|206270.7|206180.7|1
1739272810000|2025-02-11 11:20:10|206264.7|206174.7|206266|206176|206266|206176|206264.7|206174.7|2
1739272820000|2025-02-11 11:20:20|206269|206179|206269|206179|206269|206179|206269|206179|1
1739272830000|2025-02-11 11:20:30|206265.4|206175.4|206264.6|206174.6|206265.4|206175.4|206264.6|206174.6|2
1739272840000|2025-02-11 11:20:40|206265.3|206175.3|206268.2|206178.2|206268.2|206178.2|206265.3|206175.3|2
1739272850000|2025-02-11 11:20:50|206268.1|206178.1|206268.1|206178.1|206268.1|206178.1|206268.1|206178.1|1
1739272870000|2025-02-11 11:21:10|206275.3|206185.3|206275.3|206185.3|206275.3|206185.3|206275.3|206185.3|1
1739272880000|2025-02-11 11:21:20|206263.2|206173.2|206263.2|206173.2|206263.2|206173.2|206263.2|206173.2|1
1739272890000|2025-02-11 11:21:30|206263.8|206173.8|206282.2|206192.2|206282.2|206192.2|206263.8|206173.8|4
1739272910000|2025-02-11 11:21:50|206269.8|206219.8|206289.9|206199.9|206304.9|206219.8|206269.8|206195.3|5
1739272930000|2025-02-11 11:22:10|206291.6|206201.6|206296.4|206206.4|206297.6|206207.6|206291.6|206201.6|3
1739272940000|2025-02-11 11:22:20|206297.1|206207.1|206273.4|206183.4|206297.1|206207.1|206270.3|206180.3|7
1739272950000|2025-02-11 11:22:30|206274.1|206184.1|206278.8|206188.8|206278.8|206188.8|206274.1|206184.1|2
1739272980000|2025-02-11 11:23:00|206281.5|206191.5|206283|206193|206287.5|206197.5|206281.5|206191.5|4
1739273000000|2025-02-11 11:23:20|206284.7|206194.7|206284.7|206194.7|206284.7|206194.7|206284.7|206194.7|1
1739273010000|2025-02-11 11:23:30|206288.9|206198.9|206288.9|206198.9|206288.9|206198.9|206288.9|206198.9|1
1739273020000|2025-02-11 11:23:40|206288.2|206198.2|206276.2|206186.2|206290.9|206200.9|206276.2|206186.2|6
1739273030000|2025-02-11 11:23:50|206280.3|206190.3|206280.3|206190.3|206280.3|206190.3|206280.3|206190.3|1
1739273050000|2025-02-11 11:24:10|206284.3|206194.3|206284.3|206194.3|206284.3|206194.3|206284.3|206194.3|1
1739273060000|2025-02-11 11:24:20|206284.6|206194.6|206286.7|206196.7|206289|206199|206284.6|206194.6|5
1739273070000|2025-02-11 11:24:30|206284.1|206194.1|206285.1|206195.1|206285.1|206195.1|206284.1|206194.1|2
1739273080000|2025-02-11 11:24:40|206277.4|206187.4|206285|206195|206285|206195|206277.4|206187.4|3
1739273090000|2025-02-11 11:24:50|206282.7|206192.7|206270|206180|206282.7|206192.7|206269.6|206179.6|4
1739273100000|2025-02-11 11:25:00|206269.6|206179.6|206270|206180|206270|206180|206263.9|206173.9|3
1739273110000|2025-02-11 11:25:10|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|1
1739273130000|2025-02-11 11:25:30|206262.5|206172.5|206265.9|206175.9|206269.5|206179.5|206261.2|206171.2|7
1739273140000|2025-02-11 11:25:40|206267.3|206177.3|206267.3|206177.3|206267.3|206177.3|206267.3|206177.3|1
1739273150000|2025-02-11 11:25:50|206241.1|206191.1|206262.2|206172.2|206262.2|206191.1|206241.1|206166.6|3
1739273190000|2025-02-11 11:26:30|206265.1|206175.1|206254.3|206164.3|206265.1|206175.1|206253.3|206163.3|6
1739273200000|2025-02-11 11:26:40|206262.5|206172.5|206263.1|206173.1|206263.1|206173.1|206262.5|206172.5|2
1739273210000|2025-02-11 11:26:50|206263.9|206173.9|206274.2|206184.2|206274.2|206184.2|206256|206166|6
1739273220000|2025-02-11 11:27:00|206273.4|206183.4|206270.4|206180.4|206273.4|206183.4|206269.7|206179.7|4
1739273240000|2025-02-11 11:27:20|206270.9|206180.9|206270.9|206180.9|206270.9|206180.9|206270.9|206180.9|1
1739273250000|2025-02-11 11:27:30|206268.7|206178.7|206277.2|206187.2|206277.2|206187.2|206268.7|206178.7|2
1739273260000|2025-02-11 11:27:40|206273.6|206183.6|206276.3|206186.3|206276.3|206186.3|206273.6|206183.6|2
1739273270000|2025-02-11 11:27:50|206273|206183|206269.1|206179.1|206276.6|206186.6|206269.1|206179.1|4
1739273280000|2025-02-11 11:28:00|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|206269.7|206179.7|1
1739273290000|2025-02-11 11:28:10|206272.4|206182.4|206273.4|206183.4|206273.4|206183.4|206272.4|206182.4|2
1739273300000|2025-02-11 11:28:20|206273.9|206183.9|206272.8|206182.8|206273.9|206183.9|206270.6|206180.6|3
1739273320000|2025-02-11 11:28:40|206270.2|206180.2|206268.7|206178.7|206270.2|206180.2|206268.7|206178.7|2
1739273330000|2025-02-11 11:28:50|206265.1|206175.1|206267.5|206177.5|206267.5|206177.5|206265.1|206175.1|2
1739273340000|2025-02-11 11:29:00|206266.8|206176.8|206264.6|206174.6|206266.8|206176.8|206264.6|206174.6|3
1739273350000|2025-02-11 11:29:10|206265.2|206175.2|206267.8|206177.8|206267.8|206177.8|206265.2|206175.2|2
1739273380000|2025-02-11 11:29:40|206264.9|206174.9|206267.4|206177.4|206267.4|206177.4|206264.9|206174.9|2
1739273400000|2025-02-11 11:30:00|206268.7|206178.7|206280.9|206190.9|206280.9|206190.9|206268.7|206178.7|3
1739273410000|2025-02-11 11:30:10|206283.3|206193.3|206254.5|206204.5|206287.7|206206.3|206253.3|206193.3|6
1739273420000|2025-02-11 11:30:20|206274.9|206184.9|206272.7|206182.7|206274.9|206184.9|206272.7|206182.7|2
1739273430000|2025-02-11 11:30:30|206269.7|206179.7|206269.7|206179.7|206272.7|206182.7|206269.7|206179.7|5
1739273450000|2025-02-11 11:30:50|206275|206185|206275|206185|206275|206185|206275|206185|1
1739273470000|2025-02-11 11:31:10|206268.7|206178.7|206271.9|206181.9|206271.9|206181.9|206268.7|206178.7|2
1739273480000|2025-02-11 11:31:20|206274.5|206184.5|206274.5|206184.5|206274.5|206184.5|206274.5|206184.5|1
1739273500000|2025-02-11 11:31:40|206276.9|206186.9|206275|206185|206276.9|206207.4|206255|206185|5
1739273510000|2025-02-11 11:31:50|206255|206205|206275|206185|206275|206205|206255|206185|2
1739273520000|2025-02-11 11:32:00|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|206272.8|206182.8|1
1739273540000|2025-02-11 11:32:20|206269.6|206179.6|206263|206173|206269.6|206179.6|206260.6|206170.6|3
1739273560000|2025-02-11 11:32:40|206260.9|206170.9|206257.4|206167.4|206260.9|206170.9|206257.4|206167.4|2
1739273570000|2025-02-11 11:32:50|206260.4|206170.4|206260.4|206170.4|206260.4|206170.4|206260.4|206170.4|1
1739273580000|2025-02-11 11:33:00|206257.8|206167.8|206263.3|206173.3|206263.3|206173.3|206257.8|206167.8|3
1739273590000|2025-02-11 11:33:10|206265.4|206175.4|206306|206216|206306|206216|206265.4|206175.4|5
1739273600000|2025-02-11 11:33:20|206307.9|206217.9|206307.9|206217.9|206307.9|206217.9|206307.9|206217.9|1
1739273610000|2025-02-11 11:33:30|206303.4|206213.4|206311.4|206221.4|206311.4|206221.4|206303.4|206213.4|4
1739273620000|2025-02-11 11:33:40|206312.1|206222.1|206311.2|206221.2|206312.1|206222.1|206311.2|206221.2|2
1739273630000|2025-02-11 11:33:50|206311.3|206221.3|206319.7|206229.7|206319.7|206229.7|206311.3|206221.3|3
1739273640000|2025-02-11 11:34:00|206322.1|206232.1|206322.5|206232.5|206323.1|206233.1|206322.1|206232.1|3
1739273660000|2025-02-11 11:34:20|206323.2|206233.2|206319.9|206229.9|206325.3|206235.3|206319.9|206229.9|7
1739273670000|2025-02-11 11:34:30|206319.2|206229.2|206321|206231|206321|206231|206319.2|206229.2|2
1739273680000|2025-02-11 11:34:40|206324.2|206234.2|206325.9|206235.9|206330.7|206240.7|206324.2|206234.2|10
1739273690000|2025-02-11 11:34:50|206323.9|206233.9|206326.2|206236.2|206326.2|206236.2|206323.9|206233.9|2
1739273700000|2025-02-11 11:35:00|206329.2|206239.2|206329.1|206239.1|206329.2|206239.2|206329.1|206239.1|2
1739273710000|2025-02-11 11:35:10|206326.9|206236.9|206322.5|206232.5|206326.9|206236.9|206320.2|206230.2|5
1739273720000|2025-02-11 11:35:20|206320.4|206230.4|206320.4|206230.4|206320.4|206230.4|206320.4|206230.4|1
1739273730000|2025-02-11 11:35:30|206320|206230|206320|206230|206320|206230|206320|206230|1
1739273740000|2025-02-11 11:35:40|206318.7|206228.7|206316.1|206226.1|206318.7|206228.7|206305.6|206215.6|3
1739273750000|2025-02-11 11:35:50|206314.8|206224.8|206318.8|206228.8|206318.8|206228.8|206314.8|206224.8|3
1739273760000|2025-02-11 11:36:00|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|206317.1|206227.1|1
1739273770000|2025-02-11 11:36:10|206320|206230|206317.5|206227.5|206320|206230|206317.5|206227.5|2
1739273780000|2025-02-11 11:36:20|206319.8|206229.8|206325|206235|206325|206235|206319.8|206229.8|2
1739273790000|2025-02-11 11:36:30|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|206325.3|206235.3|1
1739273820000|2025-02-11 11:37:00|206331|206241|206339.8|206249.8|206343.8|206253.8|206327.1|206237.1|12
1739273830000|2025-02-11 11:37:10|206342.3|206252.3|206344.7|206254.7|206348.1|206258.1|206342.3|206252.3|6
1739273840000|2025-02-11 11:37:20|206347.4|206257.4|206344.9|206254.9|206347.4|206257.4|206344.9|206254.9|3
1739273850000|2025-02-11 11:37:30|206344.1|206254.1|206344.2|206254.2|206344.2|206254.2|206342|206252|3
1739273860000|2025-02-11 11:37:40|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|206343.4|206253.4|1
1739273880000|2025-02-11 11:38:00|206340.6|206250.6|206358.4|206268.4|206358.4|206268.4|206336.7|206246.7|8
1739273890000|2025-02-11 11:38:10|206356.2|206266.2|206303|206213|206356.2|206266.2|206283.1|206208|9
1739273900000|2025-02-11 11:38:20|206305.4|206215.4|206309.8|206219.8|206309.8|206219.8|206305.4|206215.4|2
1739273920000|2025-02-11 11:38:40|206305.8|206215.8|206298.3|206208.3|206309.4|206219.4|206296|206206|4
1739273930000|2025-02-11 11:38:50|206298.9|206208.9|206298.6|206208.6|206298.9|206208.9|206293.1|206203.1|6
1739273940000|2025-02-11 11:39:00|206299.3|206209.3|206297.4|206207.4|206299.3|206209.3|206293.3|206203.3|4
1739273950000|2025-02-11 11:39:10|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|206297.5|206207.5|1
1739273960000|2025-02-11 11:39:20|206298.2|206208.2|206303.1|206213.1|206303.1|206213.1|206298.2|206208.2|5
1739273970000|2025-02-11 11:39:30|206300.8|206210.8|206299.9|206209.9|206300.8|206210.8|206299.9|206209.9|2
1739273980000|2025-02-11 11:39:40|206299.4|206209.4|206292.4|206202.4|206299.4|206209.4|206292.4|206202.4|4
1739273990000|2025-02-11 11:39:50|206293.1|206203.1|206296|206206|206296.6|206206.6|206293.1|206203.1|9
1739274000000|2025-02-11 11:40:00|206292.9|206202.9|206296.6|206206.6|206296.7|206206.7|206292.8|206202.8|9
1739274010000|2025-02-11 11:40:10|206298.9|206208.9|206301.9|206211.9|206301.9|206211.9|206298.9|206208.9|3
1739274020000|2025-02-11 11:40:20|206302.5|206212.5|206304.1|206214.1|206304.1|206214.1|206302.5|206212.5|2
1739274030000|2025-02-11 11:40:30|206304.8|206214.8|206304.8|206214.8|206304.8|206214.8|206304.8|206214.8|1
1739274060000|2025-02-11 11:41:00|206305|206215|206335.2|206245.2|206336.1|206246.1|206305|206215|9
1739274100000|2025-02-11 11:41:40|206333.3|206243.3|206333.3|206243.3|206333.3|206243.3|206333.3|206243.3|1
1739274120000|2025-02-11 11:42:00|206335.2|206245.2|206366.1|206276.1|206367.7|206277.7|206335.2|206245.2|7
1739274130000|2025-02-11 11:42:10|206366|206276|206366|206276|206366|206276|206366|206276|1
1739274150000|2025-02-11 11:42:30|206365.4|206275.4|206365.4|206275.4|206365.4|206275.4|206365.4|206275.4|1
1739274160000|2025-02-11 11:42:40|206364.2|206274.2|206357.8|206267.8|206364.2|206274.2|206356.4|206266.4|3
1739274170000|2025-02-11 11:42:50|206358.1|206268.1|206391.2|206301.2|206392.8|206302.8|206358.1|206268.1|7
1739274180000|2025-02-11 11:43:00|206386.5|206296.5|206394.3|206304.3|206394.3|206304.3|206386.5|206296.5|5
1739274190000|2025-02-11 11:43:10|206393.6|206303.6|206391.4|206301.4|206396.4|206306.4|206391.4|206301.4|7
1739274200000|2025-02-11 11:43:20|206394.5|206304.5|206394|206304|206394.8|206304.8|206394|206304|3
1739274210000|2025-02-11 11:43:30|206395|206305|206394.3|206304.3|206395|206305|206394.3|206304.3|2
1739274220000|2025-02-11 11:43:40|206395.5|206305.5|206391|206301|206395.5|206305.5|206389.4|206299.4|17
1739274230000|2025-02-11 11:43:50|206393.3|206303.3|206387.4|206297.4|206393.9|206303.9|206384.6|206294.6|6
1739274240000|2025-02-11 11:44:00|206386.7|206296.7|206368|206278|206386.7|206296.7|206368|206278|4
1739274270000|2025-02-11 11:44:30|206369.5|206279.5|206371.6|206281.6|206375.6|206285.6|206369.5|206279.5|7
1739274280000|2025-02-11 11:44:40|206371.4|206281.4|206372.7|206282.7|206375.3|206285.3|206371.4|206281.4|4
1739274290000|2025-02-11 11:44:50|206372.9|206282.9|206376|206286|206376|206286|206372.9|206282.9|2
1739274300000|2025-02-11 11:45:00|206373.4|206283.4|206372.8|206282.8|206373.4|206283.4|206372.1|206282.1|5
1739274310000|2025-02-11 11:45:10|206372|206282|206369.4|206279.4|206372|206282|206369.4|206279.4|3
1739274340000|2025-02-11 11:45:40|206367.8|206277.8|206365.8|206275.8|206367.8|206277.8|206365.8|206275.8|2
1739274350000|2025-02-11 11:45:50|206362.9|206272.9|206361|206271|206362.9|206272.9|206361|206271|2
1739274360000|2025-02-11 11:46:00|206362.4|206272.4|206363.8|206273.8|206363.8|206273.8|206362.4|206272.4|2
1739274370000|2025-02-11 11:46:10|206361.9|206271.9|206358.4|206268.4|206361.9|206271.9|206358.4|206268.4|3
1739274380000|2025-02-11 11:46:20|206359.2|206269.2|206359.2|206269.2|206359.2|206269.2|206359.2|206269.2|1
1739274390000|2025-02-11 11:46:30|206360|206270|206360|206270|206360|206270|206360|206270|1
1739274410000|2025-02-11 11:46:50|206364.1|206274.1|206364.1|206274.1|206364.1|206274.1|206364.1|206274.1|1
1739274430000|2025-02-11 11:47:10|206361.6|206271.6|206363|206273|206363|206273|206361.6|206271.6|2
1739274460000|2025-02-11 11:47:40|206366.2|206276.2|206366.2|206276.2|206366.2|206276.2|206366.2|206276.2|1
1739274470000|2025-02-11 11:47:50|206371.6|206281.6|206370.2|206280.2|206371.6|206281.6|206369.2|206279.2|3
1739274480000|2025-02-11 11:48:00|206368.5|206278.5|206363.8|206273.8|206368.5|206278.5|206363.8|206273.8|6
1739274490000|2025-02-11 11:48:10|206366.4|206276.4|206359.8|206269.8|206366.4|206276.4|206359.8|206269.8|2
1739274500000|2025-02-11 11:48:20|206359.7|206269.7|206357|206267|206359.7|206269.7|206357|206267|2
1739274510000|2025-02-11 11:48:30|206359.1|206269.1|206359.7|206269.7|206359.7|206269.7|206359.1|206269.1|2
1739274530000|2025-02-11 11:48:50|206357.7|206267.7|206357.3|206267.3|206357.7|206267.7|206357.3|206267.3|2
1739274540000|2025-02-11 11:49:00|206364|206274|206360.2|206270.2|206365.6|206275.6|206360.2|206270.2|3
1739274560000|2025-02-11 11:49:20|206358.5|206268.5|206358.5|206268.5|206358.5|206268.5|206358.5|206268.5|1
1739274570000|2025-02-11 11:49:30|206357.6|206267.6|206357.6|206267.6|206357.6|206267.6|206357.6|206267.6|1
1739274580000|2025-02-11 11:49:40|206363.9|206273.9|206366.4|206276.4|206366.4|206276.4|206354.2|206264.2|9
1739274590000|2025-02-11 11:49:50|206363.2|206273.2|206368.2|206278.2|206370.2|206280.2|206363.2|206273.2|9
1739274600000|2025-02-11 11:50:00|206366.6|206276.6|206367.9|206277.9|206367.9|206277.9|206366.6|206276.6|2
1739274610000|2025-02-11 11:50:10|206366.5|206276.5|206371.9|206281.9|206371.9|206281.9|206366.5|206276.5|5
1739274620000|2025-02-11 11:50:20|206369.5|206279.5|206367.7|206277.7|206369.5|206279.5|206366|206276|3
1739274630000|2025-02-11 11:50:30|206367.8|206277.8|206371.9|206281.9|206371.9|206281.9|206367.8|206277.8|4
1739274660000|2025-02-11 11:51:00|206371.8|206281.8|206371.8|206281.8|206371.8|206281.8|206371.8|206281.8|1
1739274670000|2025-02-11 11:51:10|206370.2|206280.2|206370.2|206280.2|206370.2|206280.2|206370.2|206280.2|1
1739274680000|2025-02-11 11:51:20|206371.2|206281.2|206391.3|206301.3|206391.3|206301.3|206371.2|206281.2|5
1739274690000|2025-02-11 11:51:30|206391.4|206301.4|206392.3|206302.3|206392.3|206302.3|206387.3|206297.3|6
1739274700000|2025-02-11 11:51:40|206389.8|206299.8|206388.8|206298.8|206390.8|206300.8|206388.8|206298.8|3
1739274710000|2025-02-11 11:51:50|206389.9|206299.9|206394.2|206304.2|206394.2|206304.2|206389.9|206299.9|3
1739274720000|2025-02-11 11:52:00|206393.7|206303.7|206381.9|206291.9|206393.7|206303.7|206381.9|206291.9|2
1739274730000|2025-02-11 11:52:10|206381.7|206291.7|206381.7|206291.7|206381.7|206291.7|206381.7|206291.7|1
1739274750000|2025-02-11 11:52:30|206384.6|206294.6|206384.6|206294.6|206384.6|206294.6|206384.6|206294.6|1
1739274760000|2025-02-11 11:52:40|206378.3|206288.3|206383.1|206293.1|206383.1|206293.1|206374.6|206284.6|4
1739274770000|2025-02-11 11:52:50|206382.8|206292.8|206382.8|206292.8|206382.8|206292.8|206382.8|206292.8|1
1739274800000|2025-02-11 11:53:20|206385.7|206295.7|206386.4|206296.4|206387|206297|206385.7|206295.7|3
1739274830000|2025-02-11 11:53:50|206390.7|206300.7|206390.7|206300.7|206390.7|206300.7|206390.7|206300.7|1
1739274840000|2025-02-11 11:54:00|206395.5|206305.5|206385.5|206295.5|206395.5|206305.5|206385.5|206295.5|3
1739274850000|2025-02-11 11:54:10|206384.9|206294.9|206381.6|206291.6|206384.9|206294.9|206381.2|206291.2|4
1739274860000|2025-02-11 11:54:20|206383.1|206293.1|206383.1|206293.1|206383.1|206293.1|206383.1|206293.1|1
1739274880000|2025-02-11 11:54:40|206380.8|206290.8|206385|206295|206385|206295|206380.8|206290.8|2
1739274890000|2025-02-11 11:54:50|206385.4|206295.4|206385.4|206295.4|206385.4|206295.4|206385.4|206295.4|1
1739274900000|2025-02-11 11:55:00|206391.1|206301.1|206397.7|206307.7|206399.2|206309.2|206391.1|206301.1|4
1739274910000|2025-02-11 11:55:10|206395.4|206305.4|206384.5|206294.5|206395.4|206305.4|206381.9|206291.9|4
1739274920000|2025-02-11 11:55:20|206382.2|206292.2|206363.8|206273.8|206382.2|206292.2|206361.2|206271.2|5
1739274930000|2025-02-11 11:55:30|206361.4|206271.4|206364.1|206274.1|206364.1|206274.1|206361.4|206271.4|2
1739274940000|2025-02-11 11:55:40|206362.5|206272.5|206363.6|206273.6|206363.6|206273.6|206360|206270|3
1739274950000|2025-02-11 11:55:50|206362|206272|206365.4|206275.4|206367.3|206277.3|206355.4|206265.4|10
1739274970000|2025-02-11 11:56:10|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|206364.3|206274.3|1
1739274980000|2025-02-11 11:56:20|206361.5|206271.5|206364.1|206274.1|206364.1|206274.1|206359.9|206269.9|3
1739274990000|2025-02-11 11:56:30|206361.6|206271.6|206325.5|206235.5|206361.6|206271.6|206298.6|206235.5|9
1739275000000|2025-02-11 11:56:40|206328|206238|206306.2|206216.2|206328|206238|206304.4|206214.4|15
1739275020000|2025-02-11 11:57:00|206308.2|206218.2|206302.2|206212.2|206308.2|206218.2|206299|206209|7
1739275040000|2025-02-11 11:57:20|206304.9|206214.9|206313.8|206223.8|206313.8|206223.8|206304.9|206214.9|3
1739275050000|2025-02-11 11:57:30|206304.4|206214.4|206304.1|206214.1|206308.2|206218.2|206304.1|206214.1|5
1739275060000|2025-02-11 11:57:40|206302.6|206212.6|206305.9|206215.9|206313.9|206223.9|206302.6|206212.6|6
1739275070000|2025-02-11 11:57:50|206307.9|206217.9|206307.3|206217.3|206314.2|206224.2|206307.3|206217.3|8
1739275080000|2025-02-11 11:58:00|206307.5|206217.5|206307.3|206217.3|206307.5|206217.5|206307.3|206217.3|2
1739275090000|2025-02-11 11:58:10|206307.5|206217.5|206296.8|206206.8|206307.5|206217.5|206292|206202|7
1739275100000|2025-02-11 11:58:20|206292.1|206202.1|206282.7|206232.7|206299.9|206232.7|206276.2|206202.1|8
1739275140000|2025-02-11 11:59:00|206296.3|206206.3|206295.3|206205.3|206296.3|206206.3|206293.6|206203.6|3
1739275150000|2025-02-11 11:59:10|206295.4|206205.4|206288.8|206198.8|206295.4|206221|206268.2|206198.8|7
1739275160000|2025-02-11 11:59:20|206287.3|206197.3|206252.3|206202.3|206287.3|206202.8|206251.7|206187.5|12
1739275170000|2025-02-11 11:59:30|206252.4|206202.4|206252.1|206202.1|206252.4|206202.4|206251.4|206201.4|9
1739275180000|2025-02-11 11:59:40|206251.5|206201.5|206283.6|206193.6|206283.6|206208.2|206251.5|206193.2|8
1739275190000|2025-02-11 11:59:50|206281.5|206191.5|206285.1|206195.1|206285.2|206195.2|206281.5|206191.5|6
1739275200000|2025-02-11 12:00:00|206279.6|206189.6|206288.5|206198.5|206288.5|206198.5|206278.4|206188.4|13
1739275210000|2025-02-11 12:00:10|206281.8|206191.8|206283.7|206193.7|206283.7|206193.7|206281.1|206191.1|8
1739275230000|2025-02-11 12:00:30|206287.5|206197.5|206283.4|206193.4|206287.5|206197.5|206276.8|206186.8|12
1739275240000|2025-02-11 12:00:40|206283.5|206193.5|206285.4|206195.4|206285.4|206195.4|206283.4|206193.4|3
1739275250000|2025-02-11 12:00:50|206286|206196|206312.5|206222.5|206312.5|206242.5|206286|206196|7
1739275260000|2025-02-11 12:01:00|206307.3|206217.3|206287.8|206197.8|206318.1|206237.6|206272.4|206197.8|16
1739275270000|2025-02-11 12:01:10|206284.3|206194.3|206266|206216|206290.8|206217.4|206266|206189.4|11
1739275280000|2025-02-11 12:01:20|206265.2|206215.2|206286.7|206196.7|206290.4|206215.2|206265.2|206189.4|14
1739275290000|2025-02-11 12:01:30|206287.2|206197.2|206287.2|206197.2|206287.2|206197.2|206287.2|206197.2|1
1739275310000|2025-02-11 12:01:50|206292|206202|206318.3|206228.3|206329.3|206239.3|206292|206202|10
1739275320000|2025-02-11 12:02:00|206321.1|206231.1|206301.2|206251.2|206326.8|206255.2|206300.1|206231|15
1739275330000|2025-02-11 12:02:10|206320.6|206230.6|206316.9|206226.9|206321.4|206231.4|206316.8|206226.8|7
1739275340000|2025-02-11 12:02:20|206319.7|206229.7|206316.9|206226.9|206319.7|206229.7|206316.9|206226.9|2
1739275360000|2025-02-11 12:02:40|206314.1|206224.1|206301.9|206251.9|206329.6|206256.6|206268.8|206197.4|20
1739275370000|2025-02-11 12:02:50|206303.5|206253.5|206317.7|206227.7|206323.7|206257.6|206300.9|206225.1|11
1739275380000|2025-02-11 12:03:00|206323.8|206233.8|206317.7|206227.7|206324.3|206253.6|206296.5|206223.4|15
1739275390000|2025-02-11 12:03:10|206319.3|206229.3|206324.4|206234.4|206324.4|206234.4|206319.2|206229.2|7
1739275400000|2025-02-11 12:03:20|206320.7|206230.7|206324.4|206234.4|206324.4|206234.4|206320.7|206230.7|2
1739275410000|2025-02-11 12:03:30|206319.3|206229.3|206356.1|206266.1|206361.2|206271.2|206294.2|206208.6|29
1739275420000|2025-02-11 12:03:40|206353.4|206263.4|206357.1|206267.1|206366.2|206293.7|206329.8|206260|21
1739275430000|2025-02-11 12:03:50|206354.6|206264.6|206358.3|206268.3|206358.3|206285.4|206335.4|206261.2|11
1739275440000|2025-02-11 12:04:00|206356|206266|206351.4|206261.4|206356|206266|206336.3|206246.3|15
1739275450000|2025-02-11 12:04:10|206355.7|206265.7|206349.9|206259.9|206355.7|206265.7|206337|206247|15
1739275460000|2025-02-11 12:04:20|206352.7|206262.7|206341.3|206251.3|206352.7|206262.7|206341.3|206251.3|5
1739275470000|2025-02-11 12:04:30|206338.4|206248.4|206334.6|206244.6|206340.8|206265.9|206315.9|206240.5|15
1739275480000|2025-02-11 12:04:40|206340|206250|206369|206279|206369|206291.3|206334.6|206244.6|13
1739275490000|2025-02-11 12:04:50|206368.5|206278.5|206387.9|206297.9|206387.9|206297.9|206364.9|206274.9|9
1739275500000|2025-02-11 12:05:00|206387.5|206297.5|206362.5|206272.5|206387.5|206317.9|206362.1|206272.1|9
1739275510000|2025-02-11 12:05:10|206359.8|206269.8|206364.3|206274.3|206368.5|206278.5|206359.1|206269.1|13
1739275520000|2025-02-11 12:05:20|206355.3|206265.3|206282.9|206232.9|206355.3|206266.6|206273.4|206223.4|15
1739275530000|2025-02-11 12:05:30|206284.3|206234.3|206323.9|206233.9|206323.9|206238.4|206282.9|206232.9|5
1739275540000|2025-02-11 12:05:40|206324.5|206234.5|206350.3|206300.3|206350.3|206300.3|206324.5|206234.5|3
1739275550000|2025-02-11 12:05:50|206350.4|206300.4|206307.6|206257.6|206350.4|206300.4|206302.5|206252.5|15
1739275560000|2025-02-11 12:06:00|206307.9|206257.9|206306.1|206256.1|206307.9|206257.9|206304.4|206254.4|7
1739275570000|2025-02-11 12:06:10|206304.4|206254.4|206291.8|206241.8|206304.4|206254.4|206291.1|206241.1|7
1739275580000|2025-02-11 12:06:20|206293.2|206243.2|206293.2|206243.2|206293.2|206243.2|206293.2|206243.2|1
1739275590000|2025-02-11 12:06:30|206293.8|206243.8|206332.5|206282.5|206334.9|206284.9|206292.2|206242.2|9
1739275600000|2025-02-11 12:06:40|206332|206282|206328.4|206278.4|206332|206282|206328.4|206278.4|4
1739275610000|2025-02-11 12:06:50|206329.8|206279.8|206335.8|206285.8|206342.3|206292.3|206329.8|206279.8|6
1739275620000|2025-02-11 12:07:00|206338.8|206288.8|206358.6|206308.6|206358.6|206308.6|206337.3|206287.3|7
1739275630000|2025-02-11 12:07:10|206350.7|206300.7|206358.6|206308.6|206358.6|206308.6|206350.7|206300.7|6
1739275640000|2025-02-11 12:07:20|206357.9|206307.9|206356.2|206306.2|206357.9|206307.9|206350.7|206300.7|5
1739275660000|2025-02-11 12:07:40|206355.5|206305.5|206350.9|206300.9|206355.5|206305.5|206349.3|206299.3|5
1739275670000|2025-02-11 12:07:50|206350.6|206300.6|206345.2|206295.2|206350.6|206300.6|206345.2|206295.2|6
1739275680000|2025-02-11 12:08:00|206341.7|206291.7|206345.2|206295.2|206345.4|206295.4|206340.6|206290.6|5
1739275700000|2025-02-11 12:08:20|206346.9|206296.9|206347.3|206297.3|206349.2|206299.2|206342.3|206292.3|6
1739275710000|2025-02-11 12:08:30|206343.7|206293.7|206349|206299|206349|206299|206343.7|206293.7|9
1739275720000|2025-02-11 12:08:40|206348.4|206298.4|206349.7|206299.7|206349.7|206299.7|206348.4|206298.4|3
1739275730000|2025-02-11 12:08:50|206351.9|206301.9|206352.6|206302.6|206352.6|206302.6|206351.9|206301.9|2
1739275740000|2025-02-11 12:09:00|206348.6|206298.6|206350.9|206300.9|206351.9|206301.9|206345.8|206295.8|9
1739275750000|2025-02-11 12:09:10|206352.3|206302.3|206353.5|206303.5|206353.5|206303.5|206352.3|206302.3|2
1739275770000|2025-02-11 12:09:30|206350.3|206300.3|206374.1|206324.1|206374.1|206324.1|206342.3|206278.7|16
1739275780000|2025-02-11 12:09:40|206371.7|206321.7|206372.7|206322.7|206388.3|206322.7|206366.9|206296.8|5
1739275790000|2025-02-11 12:09:50|206368.2|206318.2|206374.2|206324.2|206390.7|206326.9|206368.2|206300.7|4
1739275800000|2025-02-11 12:10:00|206366.8|206316.8|206373.4|206323.4|206390.6|206332.9|206366.8|206300.6|4
1739275810000|2025-02-11 12:10:10|206369.3|206319.3|206368|206318|206374.8|206324.8|206360.7|206310.7|6
1739275820000|2025-02-11 12:10:20|206368.4|206318.4|206361.4|206311.4|206369.2|206319.2|206361|206311|11
1739275830000|2025-02-11 12:10:30|206359.3|206309.3|206350.8|206300.8|206360.4|206310.4|206350.3|206300.3|11
1739275840000|2025-02-11 12:10:40|206350.7|206300.7|206341.9|206291.9|206350.7|206300.7|206341.9|206291.9|10
1739275860000|2025-02-11 12:11:00|206341.3|206291.3|206341.3|206291.3|206341.3|206291.3|206341.3|206291.3|1
1739275870000|2025-02-11 12:11:10|206337.7|206287.7|206348.1|206298.1|206348.1|206298.1|206337.7|206287.7|11
1739275880000|2025-02-11 12:11:20|206348.7|206298.7|206366.9|206316.9|206366.9|206316.9|206348.7|206298.7|4
1739275890000|2025-02-11 12:11:30|206364.9|206314.9|206365.4|206315.4|206366.6|206316.6|206364.9|206314.9|3
1739275900000|2025-02-11 12:11:40|206366.6|206316.6|206367|206317|206371.5|206321.5|206366.6|206316.6|7
1739275910000|2025-02-11 12:11:50|206354.7|206304.7|206360.9|206310.9|206363.1|206313.1|206352.2|206302.2|20
1739275920000|2025-02-11 12:12:00|206364.4|206314.4|206358.4|206308.4|206369.6|206319.6|206358.4|206308.4|10
1739275930000|2025-02-11 12:12:10|206348.1|206298.1|206344.2|206294.2|206348.1|206298.1|206340.9|206290.9|7
1739275940000|2025-02-11 12:12:20|206340.6|206290.6|206306|206256|206360.4|206290.6|206290.9|206229.6|11
1739275950000|2025-02-11 12:12:30|206304.8|206254.8|206297|206247|206305.8|206255.8|206297|206247|6
1739275960000|2025-02-11 12:12:40|206320.4|206230.4|206294.9|206244.9|206320.4|206251.5|206292|206228.5|13
1739275970000|2025-02-11 12:12:50|206295.4|206245.4|206297|206207|206297|206247|206256.7|206206.7|9
1739275980000|2025-02-11 12:13:00|206280.6|206230.6|206285.9|206195.9|206287.9|206230.6|206263.6|206193|19
1739275990000|2025-02-11 12:13:10|206287.5|206197.5|206268.3|206218.3|206288.4|206221.1|206264.4|206191.5|20
1739276000000|2025-02-11 12:13:20|206275|206225|206273|206223|206285.3|206230.5|206266.9|206195.3|10
1739276010000|2025-02-11 12:13:30|206265|206215|206249.4|206199.4|206265|206215|206244|206194|11
1739276020000|2025-02-11 12:13:40|206251.6|206201.6|206249.8|206199.8|206251.6|206201.6|206249.8|206199.8|2
1739276030000|2025-02-11 12:13:50|206252|206202|206252.1|206202.1|206266.6|206216.6|206250.2|206200.2|11
1739276040000|2025-02-11 12:14:00|206254.1|206204.1|206295.5|206205.5|206295.5|206223.6|206252.4|206190.6|8
1739276050000|2025-02-11 12:14:10|206270.1|206220.1|206252.9|206202.9|206286.9|206230.4|206248.6|206179.8|19
1739276060000|2025-02-11 12:14:20|206251.9|206201.9|206249.4|206199.4|206273.3|206202.7|206247.4|206179.6|14
1739276070000|2025-02-11 12:14:30|206250.3|206200.3|206249.8|206199.8|206273.2|206201.3|206246.9|206180.5|16
1739276080000|2025-02-11 12:14:40|206253.2|206203.2|206218|206128|206253.2|206203.2|206189.7|206119.7|16
1739276090000|2025-02-11 12:14:50|206221.6|206131.6|206220.1|206130.1|206223.4|206133.4|206220.1|206130.1|6
1739276100000|2025-02-11 12:15:00|206216.8|206126.8|206223.9|206133.9|206229.3|206139.3|206211.9|206121.9|5
1739276110000|2025-02-11 12:15:10|206227.1|206137.1|206223.9|206133.9|206227.1|206137.1|206223.9|206133.9|3
1739276120000|2025-02-11 12:15:20|206225.4|206135.4|206224.5|206134.5|206225.4|206135.4|206224.5|206134.5|2
1739276130000|2025-02-11 12:15:30|206226.2|206136.2|206234.2|206144.2|206234.2|206144.2|206224.6|206134.6|7
1739276140000|2025-02-11 12:15:40|206232.5|206142.5|206226.2|206136.2|206234.4|206144.4|206224.5|206134.5|5
1739276150000|2025-02-11 12:15:50|206227.7|206137.7|206228.6|206138.6|206234.1|206144.1|206227.7|206137.7|14
1739276160000|2025-02-11 12:16:00|206226.7|206136.7|206216.8|206126.8|206226.7|206136.7|206212.2|206122.2|10
1739276170000|2025-02-11 12:16:10|206212|206122|206198.8|206108.8|206212|206122|206198.8|206108.8|9
1739276180000|2025-02-11 12:16:20|206200.4|206110.4|206200.6|206110.6|206206.4|206116.4|206200.4|206110.4|6
1739276190000|2025-02-11 12:16:30|206199.2|206109.2|206196.3|206106.3|206199.2|206109.2|206196.3|206106.3|3
1739276200000|2025-02-11 12:16:40|206199.5|206109.5|206184.8|206094.8|206199.5|206109.5|206184.8|206094.8|3
1739276210000|2025-02-11 12:16:50|206182.5|206092.5|206180.4|206090.4|206184.5|206094.5|206179.9|206089.9|6
1739276220000|2025-02-11 12:17:00|206183.9|206093.9|206177.8|206087.8|206183.9|206093.9|206174.8|206084.8|5
1739276230000|2025-02-11 12:17:10|206179.2|206089.2|206157.7|206107.7|206179.2|206112.6|206153.6|206089.2|9
1739276240000|2025-02-11 12:17:20|206152.7|206102.7|206154.2|206104.2|206166.1|206116.1|206147.7|206097.7|13
1739276260000|2025-02-11 12:17:40|206156.9|206106.9|206156|206106|206160.4|206110.4|206150|206100|6
1739276270000|2025-02-11 12:17:50|206154|206104|206167.1|206117.1|206168.1|206118.1|206150.8|206100.8|10
1739276280000|2025-02-11 12:18:00|206167.8|206117.8|206161.7|206111.7|206170.1|206120.1|206161.7|206111.7|8
1739276290000|2025-02-11 12:18:10|206160.2|206110.2|206160.9|206110.9|206162.5|206112.5|206160.2|206110.2|3
1739276300000|2025-02-11 12:18:20|206162.4|206112.4|206163.2|206113.2|206166.6|206116.6|206162.4|206112.4|10
1739276310000|2025-02-11 12:18:30|206161.4|206111.4|206163.2|206113.2|206163.2|206113.2|206161.4|206111.4|2
1739276320000|2025-02-11 12:18:40|206165.2|206115.2|206167|206117|206167|206117|206163.7|206113.7|6
1739276330000|2025-02-11 12:18:50|206168.6|206118.6|206163.7|206113.7|206169.1|206119.1|206163.7|206113.7|5
1739276340000|2025-02-11 12:19:00|206162.1|206112.1|206154.9|206104.9|206162.1|206112.1|206153.2|206103.2|7
1739276350000|2025-02-11 12:19:10|206151.2|206101.2|206158.7|206108.7|206160|206110|206151.2|206101.2|7
1739276360000|2025-02-11 12:19:20|206160|206110|206151|206101|206168.8|206118.8|206145.8|206095.8|6
1739276370000|2025-02-11 12:19:30|206149|206099|206150.7|206100.7|206150.7|206100.7|206149|206099|2
1739276380000|2025-02-11 12:19:40|206152.2|206102.2|206149.8|206099.8|206158.4|206108.4|206149.8|206099.8|6
1739276390000|2025-02-11 12:19:50|206151.4|206101.4|206152.2|206102.2|206160.8|206110.8|206151.4|206101.4|6
1739276400000|2025-02-11 12:20:00|206154.3|206104.3|206166|206116|206166|206116|206154.2|206104.2|10
1739276410000|2025-02-11 12:20:10|206167.5|206117.5|206167.5|206117.5|206167.5|206117.5|206167.5|206117.5|1
1739276420000|2025-02-11 12:20:20|206166.2|206116.2|206166.2|206116.2|206166.2|206116.2|206166.2|206116.2|1
1739276430000|2025-02-11 12:20:30|206167.1|206117.1|206168|206118|206168|206118|206167.1|206117.1|2
1739276440000|2025-02-11 12:20:40|206166.4|206116.4|206166.2|206116.2|206168|206118|206166.2|206116.2|3
1739276450000|2025-02-11 12:20:50|206166.4|206116.4|206150.4|206100.4|206166.4|206116.4|206146.3|206096.3|17
1739276460000|2025-02-11 12:21:00|206148.4|206098.4|206147.9|206097.9|206149.9|206099.9|206147.9|206097.9|8
1739276470000|2025-02-11 12:21:10|206143.7|206093.7|206147.4|206097.4|206148.7|206098.7|206143.7|206093.7|4
1739276480000|2025-02-11 12:21:20|206144.5|206094.5|206148.2|206098.2|206152.2|206102.2|206143.4|206093.4|14
1739276490000|2025-02-11 12:21:30|206144.8|206094.8|206146.2|206096.2|206147.8|206097.8|206144.8|206094.8|6
1739276500000|2025-02-11 12:21:40|206145.3|206095.3|206148.9|206098.9|206150.4|206100.4|206145.3|206095.3|9
1739276510000|2025-02-11 12:21:50|206150.4|206100.4|206148.3|206098.3|206152.5|206102.5|206148.1|206098.1|7
1739276520000|2025-02-11 12:22:00|206149.9|206099.9|206147.1|206097.1|206149.9|206099.9|206134.5|206084.5|7
1739276530000|2025-02-11 12:22:10|206148.5|206098.5|206165.7|206115.7|206165.7|206115.7|206148.5|206098.5|7
1739276540000|2025-02-11 12:22:20|206164.6|206114.6|206164.9|206114.9|206165.7|206115.7|206149.4|206099.4|9
1739276550000|2025-02-11 12:22:30|206165.8|206115.8|206165.9|206115.9|206167.1|206117.1|206165.8|206115.8|5
1739276560000|2025-02-11 12:22:40|206165.5|206115.5|206163.7|206113.7|206165.5|206115.5|206162.1|206112.1|5
1739276570000|2025-02-11 12:22:50|206164.6|206114.6|206164.1|206114.1|206166.4|206116.4|206160.3|206110.3|5
1739276580000|2025-02-11 12:23:00|206162.8|206112.8|206150.5|206100.5|206162.8|206112.8|206147|206097|11
1739276590000|2025-02-11 12:23:10|206149|206099|206141.6|206091.6|206150.1|206100.1|206137.6|206087.6|10
1739276600000|2025-02-11 12:23:20|206143.4|206093.4|206141.8|206091.8|206143.4|206093.4|206136.8|206086.8|8
1739276610000|2025-02-11 12:23:30|206138|206088|206097.5|206047.5|206144.5|206094.5|206097.5|206047.5|11
1739276620000|2025-02-11 12:23:40|206099.1|206049.1|206094.6|206044.6|206099.1|206049.1|206093|206043|14
1739276630000|2025-02-11 12:23:50|206097.8|206047.8|206099.3|206049.3|206100.8|206050.8|206097.8|206047.8|3
1739276640000|2025-02-11 12:24:00|206096.4|206046.4|206096.4|206046.4|206096.4|206046.4|206096.4|206046.4|1
1739276650000|2025-02-11 12:24:10|206093.3|206043.3|206093.8|206043.8|206096|206046|206091.1|206041.1|8
1739276660000|2025-02-11 12:24:20|206090.9|206040.9|206096.9|206046.9|206099.1|206049.1|206090.9|206040.9|5
1739276670000|2025-02-11 12:24:30|206094.9|206044.9|206094.9|206044.9|206095.6|206045.6|206091.8|206041.8|6
1739276680000|2025-02-11 12:24:40|206092.2|206042.2|206098.5|206048.5|206099.1|206049.1|206091.4|206041.4|6
1739276690000|2025-02-11 12:24:50|206096.5|206046.5|206088.9|206038.9|206098.9|206048.9|206084.4|206034.4|14
1739276700000|2025-02-11 12:25:00|206091.1|206041.1|206081.4|206031.4|206093.8|206043.8|206081.1|206031.1|9
1739276710000|2025-02-11 12:25:10|206084.4|206034.4|206093.6|206043.6|206093.6|206043.6|206069|206019|7
1739276720000|2025-02-11 12:25:20|206095.5|206045.5|206095.2|206045.2|206102.7|206052.7|206095.2|206045.2|5
1739276730000|2025-02-11 12:25:30|206097.6|206047.6|206095.6|206045.6|206100.1|206050.1|206095.6|206045.6|6
1739276740000|2025-02-11 12:25:40|206094.1|206044.1|206101.1|206051.1|206101.1|206051.1|206094.1|206044.1|4
1739276750000|2025-02-11 12:25:50|206098.4|206048.4|206098.4|206048.4|206100.9|206050.9|206094.1|206044.1|8
1739276760000|2025-02-11 12:26:00|206100.5|206050.5|206093.2|206043.2|206101.1|206051.1|206093.2|206043.2|12
1739276770000|2025-02-11 12:26:10|206096.6|206046.6|206095.9|206045.9|206101.9|206051.9|206095.9|206045.9|9
1739276790000|2025-02-11 12:26:30|206093.4|206043.4|206094.8|206044.8|206096.6|206046.6|206091.6|206041.6|8
1739276800000|2025-02-11 12:26:40|206093.1|206043.1|206093.1|206043.1|206093.1|206043.1|206093.1|206043.1|1
1739276810000|2025-02-11 12:26:50|206090.8|206040.8|206090.8|206040.8|206092.4|206042.4|206087.1|206037.1|4
1739276820000|2025-02-11 12:27:00|206088.9|206038.9|206088.9|206038.9|206088.9|206038.9|206088.9|206038.9|1
1739276830000|2025-02-11 12:27:10|206085.1|206035.1|206091.2|206041.2|206091.2|206041.2|206085.1|206035.1|3
1739276840000|2025-02-11 12:27:20|206084.7|206034.7|206096.4|206046.4|206098.1|206048.1|206084.7|206034.7|8
1739276850000|2025-02-11 12:27:30|206101|206051|206096.6|206046.6|206102.6|206052.6|206096.6|206046.6|6
1739276860000|2025-02-11 12:27:40|206098.3|206048.3|206093|206043|206098.6|206048.6|206092.4|206042.4|9
1739276870000|2025-02-11 12:27:50|206086.8|206036.8|206096.4|206046.4|206096.4|206046.4|206086.8|206036.8|5
1739276880000|2025-02-11 12:28:00|206092.4|206042.4|206094|206044|206097.8|206047.8|206092.4|206042.4|5
1739276890000|2025-02-11 12:28:10|206096.6|206046.6|206096.7|206046.7|206096.7|206046.7|206088.1|206038.1|7
1739276900000|2025-02-11 12:28:20|206098.6|206048.6|206101.9|206051.9|206101.9|206051.9|206098.6|206048.6|3
1739276910000|2025-02-11 12:28:30|206103.9|206053.9|206119.7|206069.7|206119.7|206069.7|206103.9|206053.9|4
1739276920000|2025-02-11 12:28:40|206121.8|206071.8|206120.7|206070.7|206122.7|206072.7|206119.2|206069.2|5
1739276930000|2025-02-11 12:28:50|206119.3|206069.3|206107.4|206057.4|206119.3|206069.3|206103.2|206053.2|5
1739276940000|2025-02-11 12:29:00|206105.4|206055.4|206119.6|206069.6|206119.6|206069.6|206102.2|206052.2|16
1739276960000|2025-02-11 12:29:20|206122|206072|206118|206068|206122|206072|206114.5|206064.5|6
1739276970000|2025-02-11 12:29:30|206114.8|206064.8|206107|206057|206116.1|206066.1|206106.6|206056.6|5
1739276980000|2025-02-11 12:29:40|206109.8|206059.8|206116.2|206066.2|206116.2|206066.2|206109.8|206059.8|4
1739276990000|2025-02-11 12:29:50|206116.6|206066.6|206118.6|206068.6|206118.6|206068.6|206116.6|206066.6|3
1739277000000|2025-02-11 12:30:00|206120.2|206070.2|206118.7|206068.7|206120.2|206070.2|206118.7|206068.7|2
1739277020000|2025-02-11 12:30:20|206115.9|206065.9|206197.8|206147.8|206206.4|206148.1|206106.7|206056.7|15
1739277030000|2025-02-11 12:30:30|206201.7|206151.7|206196.2|206146.2|206201.7|206151.7|206196.2|206146.2|7
1739277040000|2025-02-11 12:30:40|206193.5|206143.5|206195.4|206145.4|206195.4|206145.4|206191.4|206141.4|4
1739277050000|2025-02-11 12:30:50|206193.2|206143.2|206193.9|206143.9|206193.9|206143.9|206190.1|206140.1|4
1739277060000|2025-02-11 12:31:00|206192.1|206142.1|206188.4|206138.4|206210.4|206142.1|206188.4|206115.4|7
1739277070000|2025-02-11 12:31:10|206186.8|206136.8|206186.7|206136.7|206186.8|206136.8|206184.8|206134.8|3
1739277080000|2025-02-11 12:31:20|206182|206132|206182.8|206132.8|206182.8|206132.8|206181.2|206131.2|3
1739277090000|2025-02-11 12:31:30|206184.6|206134.6|206184.5|206134.5|206188.9|206138.9|206182.8|206132.8|6
1739277100000|2025-02-11 12:31:40|206182.8|206132.8|206186.8|206136.8|206193.7|206143.7|206181.8|206131.8|9
1739277110000|2025-02-11 12:31:50|206184.4|206134.4|206182.5|206132.5|206187.1|206137.1|206182.5|206132.5|7
1739277120000|2025-02-11 12:32:00|206181.1|206131.1|206182.8|206132.8|206182.8|206132.8|206181.1|206131.1|2
1739277140000|2025-02-11 12:32:20|206181.1|206131.1|206182.6|206132.6|206182.6|206132.6|206181.1|206131.1|2
1739277150000|2025-02-11 12:32:30|206180.6|206130.6|206183.7|206133.7|206183.7|206133.7|206175.9|206125.9|3
1739277160000|2025-02-11 12:32:40|206178.8|206128.8|206144.2|206094.2|206183.7|206133.7|206131.7|206081.7|15
1739277170000|2025-02-11 12:32:50|206146.9|206096.9|206144.6|206094.6|206148.8|206098.8|206144.6|206094.6|5
1739277180000|2025-02-11 12:33:00|206146.4|206096.4|206146.4|206096.4|206146.4|206096.4|206146.4|206096.4|1
1739277190000|2025-02-11 12:33:10|206148|206098|206140.1|206090.1|206150.5|206100.5|206140.1|206090.1|3
1739277200000|2025-02-11 12:33:20|206142.2|206092.2|206149.4|206099.4|206149.4|206099.4|206138.9|206088.9|5
1739277210000|2025-02-11 12:33:30|206146.6|206096.6|206146.6|206096.6|206146.6|206096.6|206146.6|206096.6|1
1739277220000|2025-02-11 12:33:40|206146.5|206096.5|206148.8|206098.8|206148.8|206098.8|206146.5|206096.5|2
1739277230000|2025-02-11 12:33:50|206146|206096|206150|206100|206150|206100|206146|206096|3
1739277240000|2025-02-11 12:34:00|206152.1|206102.1|206144.6|206094.6|206155.4|206105.4|206142.8|206092.8|9
1739277250000|2025-02-11 12:34:10|206132.7|206082.7|206126.7|206076.7|206132.7|206082.7|206126.7|206076.7|5
1739277260000|2025-02-11 12:34:20|206130.6|206080.6|206131.4|206081.4|206133.3|206083.3|206130.6|206080.6|3
1739277270000|2025-02-11 12:34:30|206133.6|206083.6|206131.8|206081.8|206136.4|206086.4|206131.8|206081.8|4
1739277280000|2025-02-11 12:34:40|206131.2|206081.2|206136|206086|206136.4|206086.4|206131.2|206081.2|6
1739277290000|2025-02-11 12:34:50|206137.4|206087.4|206136.2|206086.2|206141|206091|206135.5|206085.5|8
1739277300000|2025-02-11 12:35:00|206137.8|206087.8|206133.4|206083.4|206137.8|206087.8|206133.4|206083.4|12
1739277310000|2025-02-11 12:35:10|206134|206084|206130.7|206080.7|206134|206084|206130.7|206080.7|3
1739277320000|2025-02-11 12:35:20|206130.3|206080.3|206137.9|206087.9|206137.9|206087.9|206102.9|206052.9|11
1739277330000|2025-02-11 12:35:30|206133.4|206083.4|206136|206086|206136.6|206086.6|206132.4|206082.4|15
1739277340000|2025-02-11 12:35:40|206139.1|206089.1|206149.1|206099.1|206149.1|206099.1|206139.1|206089.1|6
1739277350000|2025-02-11 12:35:50|206146.5|206096.5|206146.3|206096.3|206148.4|206098.4|206146.3|206096.3|3
1739277360000|2025-02-11 12:36:00|206148.5|206098.5|206150.8|206100.8|206150.8|206100.8|206148.5|206098.5|2
1739277370000|2025-02-11 12:36:10|206148.6|206098.6|206147.3|206097.3|206148.6|206098.6|206139.4|206089.4|9
1739277380000|2025-02-11 12:36:20|206145.2|206095.2|206140.7|206090.7|206147.5|206097.5|206140.7|206090.7|4
1739277390000|2025-02-11 12:36:30|206138.6|206088.6|206129.5|206079.5|206138.6|206088.6|206129.5|206079.5|3
1739277400000|2025-02-11 12:36:40|206126.9|206076.9|206129.4|206079.4|206137.4|206087.4|206126.9|206076.9|8
1739277410000|2025-02-11 12:36:50|206127|206077|206129|206079|206129|206079|206127|206077|2
1739277420000|2025-02-11 12:37:00|206133.1|206083.1|206137|206087|206137|206087|206133.1|206083.1|2
1739277430000|2025-02-11 12:37:10|206135.1|206085.1|206137.2|206087.2|206137.2|206087.2|206135.1|206085.1|2
1739277440000|2025-02-11 12:37:20|206134.2|206084.2|206130.8|206080.8|206137.5|206087.5|206127.6|206077.6|10
1739277450000|2025-02-11 12:37:30|206126.8|206076.8|206127.3|206077.3|206127.6|206077.6|206126.8|206076.8|3
1739277460000|2025-02-11 12:37:40|206127.6|206077.6|206130|206080|206130|206080|206127.4|206077.4|4
1739277470000|2025-02-11 12:37:50|206126.8|206076.8|206124.7|206074.7|206126.8|206076.8|206122.8|206072.8|4
1739277480000|2025-02-11 12:38:00|206123.1|206073.1|206125.2|206075.2|206126.6|206076.6|206123.1|206073.1|4
1739277490000|2025-02-11 12:38:10|206123|206073|206119.6|206069.6|206127|206077|206118.2|206068.2|9
1739277500000|2025-02-11 12:38:20|206121.9|206071.9|206127.7|206077.7|206128.1|206078.1|206121.9|206071.9|11
1739277510000|2025-02-11 12:38:30|206132.9|206082.9|206139.6|206089.6|206140.3|206090.3|206132.9|206082.9|10
1739277520000|2025-02-11 12:38:40|206142.6|206092.6|206139.9|206089.9|206142.9|206092.9|206137.7|206087.7|7
1739277530000|2025-02-11 12:38:50|206137.6|206087.6|206134.8|206084.8|206137.6|206087.6|206134.8|206084.8|4
1739277540000|2025-02-11 12:39:00|206136.7|206086.7|206136.1|206086.1|206136.7|206086.7|206134|206084|10
1739277550000|2025-02-11 12:39:10|206137.8|206087.8|206137.1|206087.1|206140.3|206090.3|206137.1|206087.1|7
1739277560000|2025-02-11 12:39:20|206137.7|206087.7|206153.2|206103.2|206155.5|206105.5|206137.7|206087.7|6
1739277580000|2025-02-11 12:39:40|206153.8|206103.8|206153.2|206103.2|206156.3|206106.3|206153.2|206103.2|4
1739277590000|2025-02-11 12:39:50|206158.3|206108.3|206155.8|206105.8|206160.5|206110.5|206155.5|206105.5|4
1739277600000|2025-02-11 12:40:00|206154.3|206104.3|206156.1|206106.1|206157.4|206107.4|206154.3|206104.3|4
1739277610000|2025-02-11 12:40:10|206157.8|206107.8|206156.4|206106.4|206157.8|206107.8|206155|206105|4
1739277620000|2025-02-11 12:40:20|206155.9|206105.9|206162.4|206112.4|206164.8|206114.8|206155.5|206105.5|7
1739277630000|2025-02-11 12:40:30|206159.8|206109.8|206161.1|206111.1|206162.6|206112.6|206158.8|206108.8|6
1739277640000|2025-02-11 12:40:40|206165.2|206115.2|206163.3|206113.3|206165.2|206115.2|206159.7|206109.7|4
1739277650000|2025-02-11 12:40:50|206160.4|206110.4|206152.4|206102.4|206161.1|206111.1|206152.3|206102.3|7
1739277660000|2025-02-11 12:41:00|206155|206105|206153.8|206103.8|206161.7|206111.7|206153.1|206103.1|12
1739277670000|2025-02-11 12:41:10|206155.5|206105.5|206156.1|206106.1|206157.7|206107.7|206155.5|206105.5|4
1739277680000|2025-02-11 12:41:20|206156.5|206106.5|206161.5|206111.5|206161.5|206111.5|206156.4|206106.4|5
1739277690000|2025-02-11 12:41:30|206157.7|206107.7|206163.8|206113.8|206163.8|206113.8|206153.8|206103.8|4
1739277700000|2025-02-11 12:41:40|206161.7|206111.7|206158.8|206108.8|206161.7|206111.7|206157.3|206107.3|5
1739277710000|2025-02-11 12:41:50|206151.9|206101.9|206161.3|206111.3|206161.3|206111.3|206151.9|206101.9|3
1739277720000|2025-02-11 12:42:00|206159.3|206109.3|206172.9|206122.9|206177.2|206127.2|206159.3|206109.3|8
1739277730000|2025-02-11 12:42:10|206170.9|206120.9|206170.9|206120.9|206170.9|206120.9|206170.9|206120.9|1
1739277740000|2025-02-11 12:42:20|206173|206123|206173.2|206123.2|206177.4|206127.4|206171.5|206121.5|7
1739277750000|2025-02-11 12:42:30|206176.1|206126.1|206168.7|206118.7|206176.1|206126.1|206168.7|206118.7|7
1739277760000|2025-02-11 12:42:40|206166.9|206116.9|206163.7|206113.7|206166.9|206116.9|206163.7|206113.7|2
1739277770000|2025-02-11 12:42:50|206165.2|206115.2|206168.2|206118.2|206169.6|206119.6|206165.2|206115.2|3
1739277780000|2025-02-11 12:43:00|206166.4|206116.4|206167.2|206117.2|206167.2|206117.2|206165|206115|4
1739277790000|2025-02-11 12:43:10|206165.5|206115.5|206166.8|206116.8|206166.9|206116.9|206165.5|206115.5|3
1739277800000|2025-02-11 12:43:20|206171.4|206121.4|206160.6|206110.6|206171.4|206121.4|206155.5|206105.5|5
1739277810000|2025-02-11 12:43:30|206157.1|206107.1|206165.9|206115.9|206165.9|206115.9|206150.4|206100.4|13
1739277820000|2025-02-11 12:43:40|206164.3|206114.3|206165.5|206115.5|206165.5|206115.5|206158.3|206108.3|7
1739277830000|2025-02-11 12:43:50|206167|206117|206170.9|206120.9|206173.4|206123.4|206167|206117|6
1739277840000|2025-02-11 12:44:00|206169.4|206119.4|206173|206123|206173|206123|206169.4|206119.4|3
1739277850000|2025-02-11 12:44:10|206171.2|206121.2|206208.8|206158.8|206210.4|206160.4|206171.2|206121.2|5
1739277860000|2025-02-11 12:44:20|206210.2|206160.2|206214.3|206164.3|206214.3|206164.3|206210.2|206160.2|2
1739277870000|2025-02-11 12:44:30|206216.2|206166.2|206213.4|206163.4|206222.2|206172.2|206213.3|206163.3|10
1739277880000|2025-02-11 12:44:40|206211|206161|206167.6|206117.6|206211|206161|206164.8|206114.8|6
1739277890000|2025-02-11 12:44:50|206164.5|206114.5|206165.9|206115.9|206167.4|206117.4|206162.5|206112.5|4
1739277910000|2025-02-11 12:45:10|206160.7|206110.7|206145.4|206095.4|206160.7|206110.7|206145.4|206095.4|9
1739277920000|2025-02-11 12:45:20|206148.3|206098.3|206154.2|206104.2|206161.2|206111.2|206142.3|206092.3|8
1739277930000|2025-02-11 12:45:30|206151.9|206101.9|206157.7|206107.7|206157.7|206107.7|206151.9|206101.9|5
1739277940000|2025-02-11 12:45:40|206153.5|206103.5|206150.2|206100.2|206153.5|206103.5|206148.2|206098.2|5
1739277950000|2025-02-11 12:45:50|206145.2|206095.2|206149.8|206099.8|206149.8|206099.8|206145.2|206095.2|2
1739277960000|2025-02-11 12:46:00|206149.2|206099.2|206152.6|206102.6|206154.1|206104.1|206144.3|206094.3|7
1739277970000|2025-02-11 12:46:10|206147|206097|206143.9|206093.9|206154.2|206104.2|206138.7|206088.7|11
1739277980000|2025-02-11 12:46:20|206145.4|206095.4|206153.3|206103.3|206153.3|206103.3|206145.4|206095.4|7
1739277990000|2025-02-11 12:46:30|206152.9|206102.9|206154.3|206104.3|206154.3|206104.3|206147.2|206097.2|3
1739278000000|2025-02-11 12:46:40|206153.9|206103.9|206150.9|206100.9|206154.8|206104.8|206145.8|206095.8|11
1739278010000|2025-02-11 12:46:50|206154.2|206104.2|206153.6|206103.6|206155.3|206105.3|206147.7|206097.7|16
1739278020000|2025-02-11 12:47:00|206154.5|206104.5|206154.7|206104.7|206157.6|206107.6|206147.7|206097.7|9
1739278030000|2025-02-11 12:47:10|206156.9|206106.9|206156.9|206106.9|206156.9|206106.9|206156.9|206106.9|1
1739278050000|2025-02-11 12:47:30|206154.6|206104.6|206127|206077|206154.6|206104.6|206126|206076|4
1739278060000|2025-02-11 12:47:40|206128.3|206078.3|206126.1|206076.1|206128.5|206078.5|206126.1|206076.1|4
1739278080000|2025-02-11 12:48:00|206126.2|206076.2|206122.1|206072.1|206126.4|206076.4|206118.6|206068.6|13
1739278090000|2025-02-11 12:48:10|206120|206070|206126.1|206076.1|206126.1|206076.1|206119.8|206069.8|13
1739278100000|2025-02-11 12:48:20|206129|206079|206132.1|206082.1|206132.5|206082.5|206129|206079|4
1739278110000|2025-02-11 12:48:30|206132.5|206082.5|206130.9|206080.9|206132.5|206082.5|206130.9|206080.9|2
1739278120000|2025-02-11 12:48:40|206129.5|206079.5|206129.1|206079.1|206129.5|206079.5|206129.1|206079.1|2
1739278150000|2025-02-11 12:49:10|206127.4|206077.4|206123.5|206073.5|206127.4|206077.4|206123|206073|4
1739278160000|2025-02-11 12:49:20|206125|206075|206124.9|206074.9|206126.6|206076.6|206123.5|206073.5|6
1739278170000|2025-02-11 12:49:30|206124.1|206074.1|206123.7|206073.7|206125.4|206075.4|206122.3|206072.3|5
1739278180000|2025-02-11 12:49:40|206125.2|206075.2|206123.6|206073.6|206125.2|206075.2|206123.6|206073.6|3
1739278190000|2025-02-11 12:49:50|206124.2|206074.2|206124.2|206074.2|206124.2|206074.2|206124.2|206074.2|1
1739278200000|2025-02-11 12:50:00|206126.5|206076.5|206119.6|206069.6|206128.1|206078.1|206119.6|206069.6|6
1739278210000|2025-02-11 12:50:10|206121|206071|206100.2|206050.2|206122.3|206072.3|206094.8|206044.8|12
1739278220000|2025-02-11 12:50:20|206098.7|206048.7|206097.8|206047.8|206101.4|206051.4|206096.1|206046.1|7
1739278230000|2025-02-11 12:50:30|206099.2|206049.2|206098.2|206048.2|206099.2|206049.2|206096.8|206046.8|3
1739278240000|2025-02-11 12:50:40|206095.2|206045.2|206098.2|206048.2|206098.2|206048.2|206095.2|206045.2|2
1739278250000|2025-02-11 12:50:50|206099.5|206049.5|206110.4|206060.4|206110.8|206060.8|206097.9|206047.9|5
1739278260000|2025-02-11 12:51:00|206109.5|206059.5|206132.5|206082.5|206132.5|206082.5|206107.6|206057.6|9
1739278270000|2025-02-11 12:51:10|206130.5|206080.5|206132.3|206082.3|206132.3|206082.3|206130.5|206080.5|2
1739278280000|2025-02-11 12:51:20|206135.1|206085.1|206134.8|206084.8|206135.1|206085.1|206131.3|206081.3|4
1739278290000|2025-02-11 12:51:30|206136.5|206086.5|206138.5|206088.5|206142.5|206092.5|206131.3|206081.3|6
1739278300000|2025-02-11 12:51:40|206165.2|206075.2|206145.9|206095.9|206166.9|206102.6|206145.9|206075.2|5
1739278320000|2025-02-11 12:52:00|206144|206094|206192.4|206102.4|206200.4|206122.5|206144|206080.1|9
1739278330000|2025-02-11 12:52:10|206178.9|206128.9|206178.9|206128.9|206178.9|206128.9|206178.9|206128.9|1
1739278340000|2025-02-11 12:52:20|206171.4|206121.4|206171.4|206121.4|206171.4|206121.4|206171.4|206121.4|1
1739278360000|2025-02-11 12:52:40|206191|206101|206191.4|206101.4|206191.4|206101.4|206191|206101|2
1739278370000|2025-02-11 12:52:50|206191.7|206101.7|206206|206116|206206|206116|206191.7|206101.7|8
1739278380000|2025-02-11 12:53:00|206206.3|206116.3|206201.4|206111.4|206206.8|206116.8|206201.3|206111.3|9
1739278390000|2025-02-11 12:53:10|206201.7|206111.7|206197.7|206107.7|206201.7|206111.7|206197.7|206107.7|3
1739278400000|2025-02-11 12:53:20|206195|206105|206200|206110|206205|206115|206195|206105|6
1739278410000|2025-02-11 12:53:30|206205|206115|206213|206123|206213|206123|206195|206105|10
1739278420000|2025-02-11 12:53:40|206212.4|206122.4|206215.7|206125.7|206215.7|206125.7|206212.4|206122.4|2
1739278430000|2025-02-11 12:53:50|206216.4|206126.4|206219.1|206129.1|206219.5|206129.5|206216.4|206126.4|4
1739278440000|2025-02-11 12:54:00|206219.5|206129.5|206219.5|206129.5|206219.5|206129.5|206219.5|206129.5|1
1739278450000|2025-02-11 12:54:10|206219.3|206129.3|206227.1|206137.1|206227.1|206137.1|206214.1|206124.1|8
1739278470000|2025-02-11 12:54:30|206222.4|206132.4|206226.3|206136.3|206226.4|206136.4|206221|206131|10
1739278480000|2025-02-11 12:54:40|206225.1|206135.1|206223.6|206133.6|206225.7|206135.7|206221.9|206131.9|13
1739278490000|2025-02-11 12:54:50|206225.2|206135.2|206224.9|206134.9|206225.2|206135.2|206219.9|206129.9|14
1739278500000|2025-02-11 12:55:00|206187.8|206097.8|206192.3|206102.3|206192.3|206117.1|206159.4|206094.5|12
1739278510000|2025-02-11 12:55:10|206189.3|206099.3|206163.7|206113.7|206195.4|206132.2|206163.7|206097.8|13
1739278520000|2025-02-11 12:55:20|206169.2|206119.2|206168.9|206118.9|206169.6|206119.6|206166.1|206116.1|4
1739278530000|2025-02-11 12:55:30|206176.8|206126.8|206171.7|206121.7|206176.8|206126.8|206171.7|206121.7|2
1739278540000|2025-02-11 12:55:40|206171.9|206121.9|206176.6|206126.6|206179.7|206129.7|206171.1|206121.1|11
1739278550000|2025-02-11 12:55:50|206175.9|206125.9|206179.3|206129.3|206185.2|206135.2|206173|206123|9
1739278560000|2025-02-11 12:56:00|206184|206134|206184.2|206134.2|206184.4|206134.4|206184|206134|5
1739278570000|2025-02-11 12:56:10|206182.6|206132.6|206184.7|206134.7|206184.7|206134.7|206182.2|206132.2|4
1739278580000|2025-02-11 12:56:20|206182|206132|206183.9|206133.9|206185|206135|206181.2|206131.2|6
1739278590000|2025-02-11 12:56:30|206184.2|206134.2|206184.2|206134.2|206184.2|206134.2|206184.2|206134.2|1
1739278600000|2025-02-11 12:56:40|206186.5|206136.5|206189.5|206139.5|206189.5|206139.5|206186.5|206136.5|2
1739278610000|2025-02-11 12:56:50|206187.3|206137.3|206200.7|206150.7|206201.8|206151.8|206187.3|206137.3|8
1739278620000|2025-02-11 12:57:00|206202.1|206152.1|206210.9|206160.9|206212.9|206162.9|206202.1|206152.1|3
1739278630000|2025-02-11 12:57:10|206208.2|206158.2|206200.2|206150.2|206210.4|206160.4|206200.2|206150.2|8
1739278640000|2025-02-11 12:57:20|206201.8|206151.8|206182.3|206132.3|206215.4|206165.4|206178.2|206128.2|10
1739278650000|2025-02-11 12:57:30|206177.6|206127.6|206181.7|206131.7|206184.8|206134.8|206177.6|206127.6|11
1739278660000|2025-02-11 12:57:40|206179.5|206129.5|206181.5|206131.5|206186.8|206136.8|206177.3|206127.3|11
1739278670000|2025-02-11 12:57:50|206176.9|206126.9|206184.4|206134.4|206184.4|206134.4|206171.4|206121.4|8
1739278680000|2025-02-11 12:58:00|206184.5|206134.5|206184.5|206134.5|206184.5|206134.5|206184.5|206134.5|1
1739278690000|2025-02-11 12:58:10|206182.3|206132.3|206175.7|206125.7|206184.8|206134.8|206174.4|206124.4|8
1739278700000|2025-02-11 12:58:20|206173.7|206123.7|206185.3|206135.3|206185.3|206135.3|206173.7|206123.7|5
1739278710000|2025-02-11 12:58:30|206183.9|206133.9|206148.1|206098.1|206183.9|206133.9|206137.5|206087.5|9
1739278730000|2025-02-11 12:58:50|206139.2|206089.2|206148.9|206098.9|206149.4|206099.4|206135.7|206085.7|6
1739278740000|2025-02-11 12:59:00|206137.8|206087.8|206150.4|206100.4|206150.4|206100.4|206137.8|206087.8|3
1739278750000|2025-02-11 12:59:10|206141.4|206091.4|206149.9|206099.9|206150.6|206100.6|206139.3|206089.3|6
1739278760000|2025-02-11 12:59:20|206139.5|206089.5|206149.7|206099.7|206149.7|206099.7|206139.5|206089.5|2
1739278770000|2025-02-11 12:59:30|206139.3|206089.3|206144|206094|206149.2|206099.2|206139.3|206089.3|4
1739278780000|2025-02-11 12:59:40|206136|206086|206148.2|206098.2|206148.2|206098.2|206136|206086|3
1739278790000|2025-02-11 12:59:50|206139.4|206089.4|206149.6|206099.6|206149.6|206099.6|206139.4|206089.4|2
1739278800000|2025-02-11 13:00:00|206144.4|206094.4|206153.5|206103.5|206153.5|206103.5|206138.9|206088.9|13
1739278810000|2025-02-11 13:00:10|206156.7|206106.7|206154.3|206104.3|206156.7|206106.7|206154.3|206104.3|2
1739278820000|2025-02-11 13:00:20|206151.5|206101.5|206151.5|206101.5|206151.5|206101.5|206151.5|206101.5|1
1739278830000|2025-02-11 13:00:30|206154.5|206104.5|206154.5|206104.5|206154.5|206104.5|206154.5|206104.5|1
1739278840000|2025-02-11 13:00:40|206157.4|206107.4|206204.2|206154.2|206204.3|206154.3|206157.4|206095.2|16
1739278850000|2025-02-11 13:00:50|206206.2|206156.2|206211.7|206161.7|206211.7|206161.7|206204.6|206154.6|4
1739278860000|2025-02-11 13:01:00|206209.1|206159.1|206206.4|206116.4|206212.2|206159.1|206180.4|206106.6|25
1739278870000|2025-02-11 13:01:10|206208.6|206118.6|206202.1|206152.1|206218.2|206152.1|206180.7|206111|16
1739278880000|2025-02-11 13:01:20|206198.8|206148.8|206200.4|206150.4|206200.4|206150.4|206198.8|206148.8|2
1739278890000|2025-02-11 13:01:30|206205.7|206155.7|206199.5|206149.5|206206.5|206156.5|206198.6|206148.6|11
1739278900000|2025-02-11 13:01:40|206202.6|206152.6|206202.9|206152.9|206205.5|206155.5|206198.9|206148.9|14
1739278910000|2025-02-11 13:01:50|206198.6|206148.6|206197.1|206147.1|206202.6|206152.6|206197.1|206147.1|4
1739278920000|2025-02-11 13:02:00|206202.3|206152.3|206202.3|206152.3|206202.3|206152.3|206202.3|206152.3|1
1739278930000|2025-02-11 13:02:10|206194.7|206144.7|206185.6|206135.6|206201.2|206144.7|206178.6|206111.2|7
1739278940000|2025-02-11 13:02:20|206191.9|206141.9|206195.3|206145.3|206195.3|206145.3|206191.9|206141.9|4
1739278950000|2025-02-11 13:02:30|206193.1|206143.1|206185.4|206135.4|206194.8|206144.8|206183.4|206133.4|7
1739278960000|2025-02-11 13:02:40|206187.6|206137.6|206218.7|206128.7|206221.8|206153.4|206187.6|206128.7|17
1739278970000|2025-02-11 13:02:50|206217.5|206127.5|206218.5|206128.5|206222.1|206132.1|206217.3|206127.3|10
1739278980000|2025-02-11 13:03:00|206219.7|206129.7|206222.3|206132.3|206224.5|206134.5|206216|206126|11
1739279000000|2025-02-11 13:03:20|206219.3|206129.3|206214.9|206124.9|206219.3|206129.3|206197.2|206107.2|5
1739279010000|2025-02-11 13:03:30|206198.2|206108.2|206168.5|206118.5|206203.7|206121.4|206165.4|206090.6|9
1739279020000|2025-02-11 13:03:40|206174.5|206124.5|206185.7|206095.7|206192.8|206124.5|206174.5|206095.7|5
1739279030000|2025-02-11 13:03:50|206187.4|206097.4|206188.9|206098.9|206190.6|206100.6|206187.4|206097.4|4
1739279040000|2025-02-11 13:04:00|206186.8|206096.8|206189|206099|206189|206099|206186|206096|4
1739279080000|2025-02-11 13:04:40|206188.8|206098.8|206186.8|206096.8|206188.8|206098.8|206184.7|206094.7|5
1739279090000|2025-02-11 13:04:50|206169.3|206079.3|206144.2|206094.2|206174.5|206098.6|206138.9|206078.3|10
1739279100000|2025-02-11 13:05:00|206146|206096|206147.7|206097.7|206149.8|206099.8|206146|206096|3
1739279110000|2025-02-11 13:05:10|206150|206100|206147.3|206097.3|206150|206100|206147.3|206097.3|2
1739279120000|2025-02-11 13:05:20|206144.6|206094.6|206111.9|206061.9|206144.6|206094.6|206102|206052|7
1739279140000|2025-02-11 13:05:40|206114.6|206064.6|206113.6|206063.6|206114.6|206064.6|206113.6|206063.6|2
1739279150000|2025-02-11 13:05:50|206111.5|206061.5|206131.9|206081.9|206135.2|206085.2|206111.5|206061.5|5
1739279160000|2025-02-11 13:06:00|206126.5|206076.5|206134.6|206084.6|206134.6|206084.6|206126.5|206076.5|5
1739279170000|2025-02-11 13:06:10|206132|206082|206135.3|206085.3|206151.4|206085.3|206129.1|206056.4|9
1739279180000|2025-02-11 13:06:20|206132.1|206082.1|206132.3|206082.3|206135.3|206085.3|206130|206080|5
1739279190000|2025-02-11 13:06:30|206130.2|206080.2|206133.7|206083.7|206133.7|206083.7|206128.3|206078.3|4
1739279200000|2025-02-11 13:06:40|206120.9|206070.9|206143.9|206093.9|206146.9|206096.9|206120.9|206070.9|6
1739279210000|2025-02-11 13:06:50|206146.6|206096.6|206144.1|206094.1|206146.9|206096.9|206140.9|206090.9|16
1739279220000|2025-02-11 13:07:00|206140.6|206090.6|206143.1|206093.1|206146.4|206096.4|206140.6|206090.6|21
1739279230000|2025-02-11 13:07:10|206143.9|206093.9|206167.6|206077.6|206167.6|206093.9|206140.6|206074.1|11
1739279240000|2025-02-11 13:07:20|206165.8|206075.8|206149.1|206059.1|206168.9|206078.9|206145.1|206055.1|12
1739279250000|2025-02-11 13:07:30|206148.3|206058.3|206149.2|206059.2|206149.2|206059.2|206146.8|206056.8|3
1739279260000|2025-02-11 13:07:40|206103.3|206053.3|206111.1|206061.1|206114.4|206064.4|206103.3|206053.3|11
1739279270000|2025-02-11 13:07:50|206113.1|206063.1|206173.4|206083.4|206173.4|206083.4|206113.1|206063.1|10
1739279280000|2025-02-11 13:08:00|206171.5|206081.5|206166.9|206076.9|206171.5|206081.5|206162.6|206072.6|9
1739279290000|2025-02-11 13:08:10|206168.8|206078.8|206170|206080|206172.6|206082.6|206167.1|206077.1|10
1739279300000|2025-02-11 13:08:20|206171.7|206081.7|206169.8|206079.8|206175.2|206085.2|206166.3|206076.3|8
1739279310000|2025-02-11 13:08:30|206171.9|206081.9|206181.2|206131.2|206183.2|206133.2|206171.9|206081.9|4
1739279320000|2025-02-11 13:08:40|206179.6|206129.6|206191.7|206101.7|206194|206129.6|206177.4|206099.4|8
1739279330000|2025-02-11 13:08:50|206194|206104|206192|206102|206200.6|206110.6|206192|206102|4
1739279340000|2025-02-11 13:09:00|206190.1|206100.1|206187|206097|206190.3|206100.3|206183.4|206093.4|14
1739279350000|2025-02-11 13:09:10|206185.2|206095.2|206187.4|206097.4|206187.4|206097.4|206183.6|206093.6|4
1739279360000|2025-02-11 13:09:20|206186.6|206096.6|206184.1|206094.1|206186.6|206096.6|206184.1|206094.1|6
1739279370000|2025-02-11 13:09:30|206180.6|206090.6|206205.5|206115.5|206205.5|206115.5|206175.6|206085.6|5
1739279380000|2025-02-11 13:09:40|206203.1|206113.1|206212.7|206122.7|206212.7|206122.7|206200.6|206110.6|6
1739279390000|2025-02-11 13:09:50|206214.5|206124.5|206215.8|206125.8|206215.8|206125.8|206206.9|206116.9|5
1739279400000|2025-02-11 13:10:00|206218.3|206128.3|206213|206123|206218.3|206128.3|206210.4|206120.4|6
1739279410000|2025-02-11 13:10:10|206213.5|206123.5|206213|206123|206213.5|206123.5|206213|206123|2
1739279420000|2025-02-11 13:10:20|206213.5|206123.5|206217.4|206127.4|206219.3|206129.3|206213|206123|4
1739279430000|2025-02-11 13:10:30|206213.7|206123.7|206213.1|206123.1|206213.7|206123.7|206206.5|206116.5|5
1739279440000|2025-02-11 13:10:40|206225.2|206135.2|206235.3|206145.3|206244.2|206154.2|206225.2|206135.2|9
1739279450000|2025-02-11 13:10:50|206232.9|206142.9|206235.8|206145.8|206238.3|206148.3|206232.9|206142.9|4
1739279460000|2025-02-11 13:11:00|206238.2|206148.2|206233.9|206143.9|206240.7|206150.7|206233.9|206143.9|7
1739279470000|2025-02-11 13:11:10|206236.2|206146.2|206236.2|206146.2|206236.2|206146.2|206236.2|206146.2|1
1739279480000|2025-02-11 13:11:20|206233.9|206143.9|206233.9|206143.9|206233.9|206143.9|206233.9|206143.9|1
1739279490000|2025-02-11 13:11:30|206236.3|206146.3|206236.3|206146.3|206236.3|206146.3|206236.3|206146.3|1
1739279500000|2025-02-11 13:11:40|206238.8|206148.8|206241|206151|206241|206151|206238.8|206148.8|2
1739279510000|2025-02-11 13:11:50|206237.2|206147.2|206238.3|206148.3|206242.6|206152.6|206234.8|206144.8|6
1739279520000|2025-02-11 13:12:00|206235.4|206145.4|206237.9|206147.9|206237.9|206147.9|206235.4|206145.4|2
1739279530000|2025-02-11 13:12:10|206234.8|206144.8|206237.2|206147.2|206237.2|206147.2|206234.8|206144.8|2
1739279550000|2025-02-11 13:12:30|206234.6|206144.6|206234.6|206144.6|206234.6|206144.6|206234.6|206144.6|1
1739279580000|2025-02-11 13:13:00|206231|206141|206231|206141|206231|206141|206231|206141|1
1739279600000|2025-02-11 13:13:20|206230|206140|206234.7|206144.7|206234.7|206144.7|206230|206140|3
1739279610000|2025-02-11 13:13:30|206231.7|206141.7|206233.9|206143.9|206233.9|206143.9|206231.7|206141.7|2
1739279620000|2025-02-11 13:13:40|206231.9|206141.9|206223.5|206133.5|206232.6|206142.6|206219.3|206129.3|15
1739279630000|2025-02-11 13:13:50|206226.9|206136.9|206228.2|206138.2|206228.5|206138.5|206224.5|206134.5|10
1739279640000|2025-02-11 13:14:00|206225.4|206135.4|206228.3|206138.3|206228.5|206138.5|206225.3|206135.3|10
1739279650000|2025-02-11 13:14:10|206230.2|206140.2|206335.1|206245.1|206335.1|206245.1|206230.2|206140.2|11
1739279680000|2025-02-11 13:14:40|206333.3|206243.3|206330.8|206240.8|206333.3|206243.3|206330.8|206240.8|2
1739279690000|2025-02-11 13:14:50|206333.3|206243.3|206358.4|206268.4|206358.4|206268.4|206331.1|206241.1|10
1739279700000|2025-02-11 13:15:00|206359.6|206269.6|206369.3|206279.3|206374.9|206284.9|206346.1|206256.1|12
1739279710000|2025-02-11 13:15:10|206373.2|206283.2|206372.1|206282.1|206376.9|206286.9|206369.9|206279.9|9
1739279720000|2025-02-11 13:15:20|206368.7|206278.7|206371.7|206281.7|206371.7|206281.7|206367|206277|4
1739279730000|2025-02-11 13:15:30|206369.3|206279.3|206372.2|206282.2|206372.2|206282.2|206367.6|206277.6|9
1739279740000|2025-02-11 13:15:40|206375|206285|206371.8|206281.8|206375|206285|206371.8|206281.8|2
1739279750000|2025-02-11 13:15:50|206374.6|206284.6|206374.2|206284.2|206374.6|206284.6|206371.4|206281.4|3
1739279770000|2025-02-11 13:16:10|206372.5|206282.5|206373.5|206283.5|206374.2|206284.2|206370.9|206280.9|4
1739279790000|2025-02-11 13:16:30|206382.7|206292.7|206438.7|206388.7|206438.7|206388.7|206382.7|206292.7|13
1739279800000|2025-02-11 13:16:40|206430.7|206380.7|206468.3|206378.3|206489.4|206439.4|206430.7|206367.7|15
1739279810000|2025-02-11 13:16:50|206464.4|206374.4|206465.2|206375.2|206466.7|206376.7|206457.7|206367.7|6
1739279820000|2025-02-11 13:17:00|206463.3|206373.3|206463|206373|206464.9|206374.9|206459.2|206369.2|8
1739279830000|2025-02-11 13:17:10|206464.9|206374.9|206502.6|206452.6|206502.6|206452.6|206464.9|206374.9|7
1739279840000|2025-02-11 13:17:20|206503.9|206453.9|206502.3|206452.3|206503.9|206453.9|206501.2|206451.2|7
1739279850000|2025-02-11 13:17:30|206503.7|206453.7|206536|206486|206560.6|206503.4|206503.7|206453.7|16
1739279860000|2025-02-11 13:17:40|206538.5|206488.5|206586.1|206496.1|206587.2|206520.6|206530.4|206480.4|20
1739279870000|2025-02-11 13:17:50|206587.5|206497.5|206585.6|206495.6|206587.5|206497.5|206585.5|206495.5|4
1739279880000|2025-02-11 13:18:00|206582.6|206492.6|206594.7|206504.7|206600|206510|206582.6|206492.6|10
1739279890000|2025-02-11 13:18:10|206598.1|206508.1|206604.4|206514.4|206604.4|206514.4|206594.7|206504.7|9
1739279900000|2025-02-11 13:18:20|206598.2|206508.2|206597.9|206507.9|206598.2|206508.2|206594.8|206504.8|3
1739279910000|2025-02-11 13:18:30|206599.2|206509.2|206604.1|206514.1|206604.1|206514.1|206599.2|206509.2|2
1739279920000|2025-02-11 13:18:40|206598.9|206508.9|206588.8|206498.8|206598.9|206508.9|206582.1|206492.1|9
1739279930000|2025-02-11 13:18:50|206587.2|206497.2|206554.7|206504.7|206587.2|206504.7|206536.8|206486.8|12
1739279940000|2025-02-11 13:19:00|206552.8|206502.8|206542.8|206492.8|206553.1|206503.1|206535.2|206485.2|7
1739279950000|2025-02-11 13:19:10|206541.1|206491.1|206563.6|206473.6|206563.6|206493.7|206535.9|206473.6|6
1739279960000|2025-02-11 13:19:20|206565.8|206475.8|206578.6|206488.6|206591.7|206501.7|206565.8|206475.8|5
1739279970000|2025-02-11 13:19:30|206574.9|206484.9|206547.9|206457.9|206578.7|206488.7|206532.8|206442.8|22
1739279980000|2025-02-11 13:19:40|206541.6|206451.6|206548.9|206458.9|206550.3|206460.3|206540.4|206450.4|9
1739279990000|2025-02-11 13:19:50|206546.9|206456.9|206510.2|206420.2|206546.9|206456.9|206509|206419|8
1739280000000|2025-02-11 13:20:00|206512|206422|206515.3|206465.3|206561.2|206471.2|206503.3|206413.3|20
1739280010000|2025-02-11 13:20:10|206523.7|206433.7|206490.6|206440.6|206536.6|206466|206486|206431.4|21
1739280020000|2025-02-11 13:20:20|206488.5|206438.5|206469.5|206379.5|206488.5|206438.5|206439.9|206379.5|25
1739280030000|2025-02-11 13:20:30|206479.4|206389.4|206479.9|206389.9|206484.8|206394.8|206459.9|206369.9|20
1739280040000|2025-02-11 13:20:40|206484|206394|206461.9|206411.9|206500.4|206428.2|206454.2|206393.1|17
1739280050000|2025-02-11 13:20:50|206464.6|206414.6|206468|206418|206474.4|206424.4|206458.4|206408.4|12
1739280060000|2025-02-11 13:21:00|206465.6|206415.6|206481.5|206431.5|206484.5|206434.5|206453.8|206403.8|18
1739280070000|2025-02-11 13:21:10|206479.5|206429.5|206484.9|206434.9|206485.2|206435.2|206477.3|206427.3|7
1739280080000|2025-02-11 13:21:20|206487.6|206437.6|206484.1|206434.1|206487.6|206437.6|206481.2|206431.2|10
1739280090000|2025-02-11 13:21:30|206481.6|206431.6|206482.2|206432.2|206485.2|206435.2|206479.7|206429.7|14
1739280110000|2025-02-11 13:21:50|206479.9|206429.9|206479.9|206429.9|206479.9|206429.9|206479.9|206429.9|1
1739280120000|2025-02-11 13:22:00|206484.2|206434.2|206469.5|206419.5|206484.2|206434.2|206469.5|206419.5|7
1739280130000|2025-02-11 13:22:10|206472.3|206422.3|206472|206422|206478.4|206428.4|206472|206422|5
1739280140000|2025-02-11 13:22:20|206470.2|206420.2|206437.6|206387.6|206473.5|206423.5|206434|206384|13
1739280150000|2025-02-11 13:22:30|206436.2|206386.2|206373.3|206323.3|206437.8|206387.8|206373.3|206323.3|18
1739280160000|2025-02-11 13:22:40|206376.7|206326.7|206385.4|206335.4|206388|206338|206376.7|206326.7|16
1739280170000|2025-02-11 13:22:50|206383.8|206333.8|206359.1|206309.1|206383.8|206333.8|206359.1|206309.1|14
1739280180000|2025-02-11 13:23:00|206357.6|206307.6|206352.8|206302.8|206360.8|206310.8|206351|206301|7
1739280190000|2025-02-11 13:23:10|206359.8|206309.8|206359.6|206309.6|206359.8|206309.8|206341.9|206291.9|11
1739280200000|2025-02-11 13:23:20|206361|206311|206320.4|206270.4|206361|206311|206317.4|206267.4|16
1739280210000|2025-02-11 13:23:30|206317.7|206267.7|206355.1|206305.1|206355.1|206305.1|206317.3|206267.3|14
1739280220000|2025-02-11 13:23:40|206352.8|206302.8|206347.5|206297.5|206352.8|206302.8|206337.2|206287.2|13
1739280230000|2025-02-11 13:23:50|206343.9|206293.9|206344.7|206294.7|206347.5|206297.5|206343.9|206293.9|3
1739280240000|2025-02-11 13:24:00|206347.4|206297.4|206334.4|206284.4|206348|206298|206334.4|206284.4|6
1739280250000|2025-02-11 13:24:10|206336.8|206286.8|206345.8|206295.8|206347.9|206297.9|206336.8|206286.8|9
1739280260000|2025-02-11 13:24:20|206344|206294|206351.4|206301.4|206354|206304|206344|206294|5
1739280270000|2025-02-11 13:24:30|206349.1|206299.1|206356.5|206306.5|206358.9|206308.9|206349|206299|8
1739280280000|2025-02-11 13:24:40|206354.8|206304.8|206341.3|206291.3|206358.7|206308.7|206339.1|206289.1|13
1739280290000|2025-02-11 13:24:50|206343.3|206293.3|206337.8|206287.8|206343.3|206293.3|206337.8|206287.8|4
1739280300000|2025-02-11 13:25:00|206335.8|206285.8|206336|206286|206339.9|206289.9|206325.1|206275.1|12
1739280310000|2025-02-11 13:25:10|206343.4|206293.4|206356.3|206266.3|206361.7|206302.4|206342.3|206262.2|12
1739280320000|2025-02-11 13:25:20|206363.1|206273.1|206360.9|206270.9|206368.9|206278.9|206356.4|206266.4|10
1739280330000|2025-02-11 13:25:30|206358.8|206268.8|206358.8|206268.8|206358.8|206268.8|206358.8|206268.8|1
1739280340000|2025-02-11 13:25:40|206356.5|206266.5|206358.2|206268.2|206361|206271|206356.5|206266.5|3
1739280350000|2025-02-11 13:25:50|206356.1|206266.1|206400.1|206350.1|206405.5|206355.5|206346.8|206256.8|14
1739280360000|2025-02-11 13:26:00|206401.3|206351.3|206394.9|206344.9|206402.5|206352.5|206394.1|206344.1|10
1739280370000|2025-02-11 13:26:10|206392.7|206342.7|206385.6|206335.6|206400.6|206350.6|206384.4|206334.4|13
1739280380000|2025-02-11 13:26:20|206387.3|206337.3|206395.5|206345.5|206398.3|206348.3|206383.1|206333.1|12
1739280390000|2025-02-11 13:26:30|206398.7|206348.7|206413.8|206323.8|206413.8|206348.7|206394.2|206323.8|4
1739280400000|2025-02-11 13:26:40|206411.6|206321.6|206411.6|206321.6|206411.6|206321.6|206411.6|206321.6|1
1739280410000|2025-02-11 13:26:50|206415.4|206325.4|206410|206320|206417.3|206327.3|206410|206320|5
1739280420000|2025-02-11 13:27:00|206406.7|206316.7|206385.5|206295.5|206410|206320|206376.8|206286.8|18
1739280430000|2025-02-11 13:27:10|206386|206296|206363|206313|206386|206323.4|206362.4|206292.2|23
1739280440000|2025-02-11 13:27:20|206364.1|206314.1|206399.9|206309.9|206403.6|206319.1|206361.9|206292.5|12
1739280450000|2025-02-11 13:27:30|206397.8|206307.8|206398.2|206308.2|206400.9|206310.9|206397|206307|6
1739280460000|2025-02-11 13:27:40|206400.9|206310.9|206382.9|206332.9|206402.5|206333.4|206382.4|206307.8|8
1739280470000|2025-02-11 13:27:50|206381.6|206331.6|206379.2|206329.2|206381.6|206331.6|206379.2|206329.2|2
1739280480000|2025-02-11 13:28:00|206380.5|206330.5|206377.8|206327.8|206385.3|206335.3|206373.1|206323.1|14
1739280490000|2025-02-11 13:28:10|206380.1|206330.1|206382.7|206332.7|206386|206336|206380.1|206330.1|6
1739280500000|2025-02-11 13:28:20|206381.2|206331.2|206384.4|206334.4|206385|206335|206379.8|206329.8|8
1739280510000|2025-02-11 13:28:30|206386|206336|206381|206331|206386|206336|206379.8|206329.8|7
1739280520000|2025-02-11 13:28:40|206379.6|206329.6|206401.7|206311.7|206401.7|206329.6|206357.8|206288.9|21
1739280530000|2025-02-11 13:28:50|206398.3|206308.3|206378.7|206288.7|206401.7|206311.7|206373.9|206283.9|9
1739280540000|2025-02-11 13:29:00|206382|206292|206380.2|206290.2|206382|206292|206377.1|206287.1|4
1739280550000|2025-02-11 13:29:10|206386.6|206296.6|206381|206291|206389.5|206299.5|206380.4|206290.4|12
1739280560000|2025-02-11 13:29:20|206379.9|206289.9|206373.4|206323.4|206417.1|206331.4|206373.4|206289.9|11
1739280570000|2025-02-11 13:29:30|206374.6|206324.6|206372.3|206322.3|206377.3|206327.3|206372|206322|12
1739280580000|2025-02-11 13:29:40|206378.1|206328.1|206372.7|206322.7|206378.1|206328.1|206369.5|206319.5|9
1739280590000|2025-02-11 13:29:50|206370.9|206320.9|206372.9|206322.9|206374.5|206324.5|206370.9|206320.9|10
1739280600000|2025-02-11 13:30:00|206371.1|206321.1|206346.3|206296.3|206371.1|206321.1|206342.8|206292.8|30
1739280610000|2025-02-11 13:30:10|206347.7|206297.7|206382.2|206292.2|206387.6|206297.7|206347.7|206276.4|12
1739280620000|2025-02-11 13:30:20|206377|206287|206351.4|206261.4|206377|206287|206347.3|206257.3|16
1739280630000|2025-02-11 13:30:30|206352.9|206262.9|206346.9|206256.9|206356.1|206266.1|206346.5|206256.5|12
1739280650000|2025-02-11 13:30:50|206351.7|206261.7|206391.3|206301.3|206391.3|206301.3|206349.5|206259.5|8
1739280660000|2025-02-11 13:31:00|206389.8|206299.8|206375.9|206325.9|206399.2|206332.5|206375.1|206296|12
1739280670000|2025-02-11 13:31:10|206373.2|206323.2|206369|206319|206377.2|206327.2|206367.4|206317.4|9
1739280680000|2025-02-11 13:31:20|206373.6|206323.6|206368.2|206318.2|206377.3|206327.3|206368|206318|7
1739280690000|2025-02-11 13:31:30|206371|206321|206355.6|206305.6|206377.4|206327.4|206355.4|206305.4|16
1739280700000|2025-02-11 13:31:40|206354.2|206304.2|206354.2|206304.2|206361.7|206311.7|206347.4|206297.4|20
1739280710000|2025-02-11 13:31:50|206353.5|206303.5|206350.8|206300.8|206360.2|206310.2|206346.5|206296.5|13
1739280720000|2025-02-11 13:32:00|206352.1|206302.1|206340.7|206290.7|206358.3|206308.3|206331.6|206281.6|17
1739280730000|2025-02-11 13:32:10|206341.4|206291.4|206341|206291|206345.2|206295.2|206340.5|206290.5|6
1739280740000|2025-02-11 13:32:20|206342.6|206292.6|206358|206308|206368.4|206318.4|206342.6|206292.6|12
1739280750000|2025-02-11 13:32:30|206368.8|206318.8|206357.8|206307.8|206371.8|206321.8|206357.8|206307.8|13
1739280760000|2025-02-11 13:32:40|206355.9|206305.9|206349.9|206299.9|206367.2|206317.2|206349.9|206299.9|14
1739280770000|2025-02-11 13:32:50|206348.7|206298.7|206341.3|206291.3|206350.4|206300.4|206341.3|206291.3|5
1739280780000|2025-02-11 13:33:00|206335.6|206285.6|206322.9|206272.9|206336.3|206286.3|206322.9|206272.9|7
1739280790000|2025-02-11 13:33:10|206324.7|206274.7|206344.1|206294.1|206347|206297|206321.5|206271.5|11
1739280800000|2025-02-11 13:33:20|206347.8|206297.8|206346.5|206296.5|206351.7|206301.7|206344.7|206294.7|7
1739280810000|2025-02-11 13:33:30|206345.1|206295.1|206348.6|206298.6|206371.2|206321.2|206344.5|206294.5|17
1739280820000|2025-02-11 13:33:40|206350.2|206300.2|206352.3|206302.3|206358.7|206308.7|206349.8|206299.8|13
1739280830000|2025-02-11 13:33:50|206350.6|206300.6|206346.6|206296.6|206350.6|206300.6|206334.3|206284.3|13
1739280840000|2025-02-11 13:34:00|206351.3|206301.3|206347.7|206297.7|206351.3|206301.3|206344|206294|6
1739280850000|2025-02-11 13:34:10|206345.4|206295.4|206347|206297|206350|206300|206345.4|206295.4|10
1739280860000|2025-02-11 13:34:20|206346.8|206296.8|206346|206296|206351.6|206301.6|206346|206296|6
1739280870000|2025-02-11 13:34:30|206349.2|206299.2|206344.1|206294.1|206350.5|206300.5|206344.1|206294.1|6
1739280880000|2025-02-11 13:34:40|206342.5|206292.5|206339.5|206289.5|206342.5|206292.5|206339.5|206289.5|5
1739280890000|2025-02-11 13:34:50|206336.8|206286.8|206340.2|206290.2|206340.2|206290.2|206325.9|206275.9|6
1739280900000|2025-02-11 13:35:00|206338.6|206288.6|206336.9|206286.9|206338.6|206288.6|206334.7|206284.7|5
1739280910000|2025-02-11 13:35:10|206338|206288|206369.6|206279.6|206369.6|206298.6|206338|206273.1|9
1739280920000|2025-02-11 13:35:20|206374.9|206284.9|206361.6|206271.6|206374.9|206284.9|206361.5|206271.5|6
1739280930000|2025-02-11 13:35:30|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|206365.3|206275.3|1
1739280940000|2025-02-11 13:35:40|206361.6|206271.6|206360.3|206270.3|206361.6|206271.6|206360.3|206270.3|2
1739280950000|2025-02-11 13:35:50|206361.4|206271.4|206362.4|206272.4|206362.4|206272.4|206358.8|206268.8|4
1739280960000|2025-02-11 13:36:00|206361.4|206271.4|206325.1|206235.1|206361.4|206271.4|206321.8|206231.8|9
1739280970000|2025-02-11 13:36:10|206326.1|206236.1|206330.7|206240.7|206330.7|206240.7|206324.8|206234.8|9
1739280980000|2025-02-11 13:36:20|206329.1|206239.1|206320.6|206230.6|206330.1|206240.1|206318.9|206228.9|9
1739280990000|2025-02-11 13:36:30|206322.3|206232.3|206296.9|206246.9|206323.4|206249.2|206296.9|206229|7
1739281000000|2025-02-11 13:36:40|206296.5|206246.5|206276|206226|206296.5|206246.5|206276|206226|7
1739281010000|2025-02-11 13:36:50|206293.9|206243.9|206299.3|206249.3|206301.2|206251.2|206287.3|206237.3|11
1739281020000|2025-02-11 13:37:00|206300.8|206250.8|206310.6|206260.6|206316.5|206266.5|206300.5|206250.5|15
1739281030000|2025-02-11 13:37:10|206312.5|206262.5|206311.6|206261.6|206314.3|206264.3|206309.4|206259.4|6
1739281040000|2025-02-11 13:37:20|206310|206260|206312.1|206262.1|206312.1|206262.1|206310|206260|2
1739281050000|2025-02-11 13:37:30|206312.3|206262.3|206296|206246|206312.3|206262.3|206293.9|206243.9|9
1739281060000|2025-02-11 13:37:40|206297.6|206247.6|206299.5|206249.5|206308.7|206258.7|206294.1|206244.1|8
1739281070000|2025-02-11 13:37:50|206297.1|206247.1|206297.7|206247.7|206299.5|206249.5|206296.8|206246.8|11
1739281080000|2025-02-11 13:38:00|206296.3|206246.3|206297.1|206247.1|206299.5|206249.5|206294.8|206244.8|10
1739281090000|2025-02-11 13:38:10|206295.3|206245.3|206300.4|206250.4|206302.5|206252.5|206295.3|206245.3|6
1739281100000|2025-02-11 13:38:20|206300.6|206250.6|206300.6|206250.6|206300.6|206250.6|206298.9|206248.9|3
1739281110000|2025-02-11 13:38:30|206306.1|206256.1|206304.7|206254.7|206307.6|206257.6|206301.7|206251.7|7
1739281120000|2025-02-11 13:38:40|206306.5|206256.5|206306.5|206256.5|206306.5|206256.5|206306.5|206256.5|1
1739281130000|2025-02-11 13:38:50|206349.7|206299.7|206370.9|206320.9|206370.9|206320.9|206349.7|206299.7|5
1739281140000|2025-02-11 13:39:00|206369.5|206319.5|206371.3|206321.3|206371.3|206321.3|206359|206309|12
1739281150000|2025-02-11 13:39:10|206371.1|206321.1|206353.3|206303.3|206371.1|206321.1|206346.8|206296.8|15
1739281160000|2025-02-11 13:39:20|206355.3|206305.3|206346.2|206296.2|206371.8|206321.8|206344.7|206294.7|13
1739281170000|2025-02-11 13:39:30|206347.7|206297.7|206348.9|206298.9|206350.6|206300.6|206346.5|206296.5|9
1739281180000|2025-02-11 13:39:40|206348.5|206298.5|206341.7|206291.7|206348.5|206298.5|206341.6|206291.6|11
1739281190000|2025-02-11 13:39:50|206340.2|206290.2|206337.3|206287.3|206340.2|206290.2|206330.6|206280.6|7
1739281200000|2025-02-11 13:40:00|206336|206286|206318.7|206268.7|206336|206286|206315.7|206265.7|8
1739281210000|2025-02-11 13:40:10|206319.5|206269.5|206403.1|206313.1|206403.1|206331.4|206319.5|206269.5|9
1739281220000|2025-02-11 13:40:20|206401|206311|206401.8|206311.8|206401.8|206311.8|206399.1|206309.1|5
1739281230000|2025-02-11 13:40:30|206406|206316|206399.2|206309.2|206406|206316|206399.2|206309.2|4
1739281240000|2025-02-11 13:40:40|206401.6|206311.6|206418|206328|206418|206328|206398.4|206308.4|8
1739281250000|2025-02-11 13:40:50|206416.1|206326.1|206343.7|206293.7|206416.1|206332.3|206343.7|206293.7|17
1739281260000|2025-02-11 13:41:00|206341.9|206291.9|206336.6|206286.6|206342.1|206292.1|206336.6|206286.6|4
1739281270000|2025-02-11 13:41:10|206333.6|206283.6|206304|206254|206333.6|206283.6|206301.9|206251.9|15
1739281280000|2025-02-11 13:41:20|206306|206256|206388.2|206338.2|206388.2|206338.2|206306|206256|14
1739281290000|2025-02-11 13:41:30|206388.9|206338.9|206398.1|206348.1|206400.1|206350.1|206388.9|206338.9|9
1739281300000|2025-02-11 13:41:40|206396.2|206346.2|206391.4|206341.4|206396.3|206346.3|206391.3|206341.3|6
1739281310000|2025-02-11 13:41:50|206390.6|206340.6|206398|206348|206398|206348|206379.9|206329.9|13
1739281320000|2025-02-11 13:42:00|206397.8|206347.8|206430.8|206380.8|206430.8|206380.8|206394.5|206344.5|12
1739281330000|2025-02-11 13:42:10|206432.4|206382.4|206431.8|206381.8|206432.7|206382.7|206430.6|206380.6|4
1739281340000|2025-02-11 13:42:20|206430|206380|206461.5|206411.5|206461.5|206411.5|206428.8|206378.8|11
1739281350000|2025-02-11 13:42:30|206462.5|206412.5|206458|206408|206463.4|206413.4|206458|206408|9
1739281360000|2025-02-11 13:42:40|206457.3|206407.3|206473.4|206423.4|206473.4|206423.4|206441.2|206369.9|19
1739281370000|2025-02-11 13:42:50|206474.3|206424.3|206477.7|206427.7|206477.7|206427.7|206474.1|206424.1|4
1739281380000|2025-02-11 13:43:00|206480.5|206430.5|206459.8|206409.8|206480.5|206430.5|206459.8|206409.8|8
1739281390000|2025-02-11 13:43:10|206457.7|206407.7|206454.5|206404.5|206481.3|206408|206449.1|206363.5|13
1739281400000|2025-02-11 13:43:20|206452.2|206402.2|206483.4|206393.4|206485|206425.9|206450|206393.4|16
1739281410000|2025-02-11 13:43:30|206485.1|206395.1|206473.2|206383.2|206485.1|206404.9|206453.3|206375.1|8
1739281420000|2025-02-11 13:43:40|206471|206381|206449.6|206399.6|206471|206404.5|206442.7|206380|7
1739281430000|2025-02-11 13:43:50|206447.4|206397.4|206448.1|206398.1|206448.1|206398.1|206446.4|206396.4|5
1739281440000|2025-02-11 13:44:00|206449.5|206399.5|206434.6|206384.6|206449.5|206399.5|206434.6|206384.6|7
1739281450000|2025-02-11 13:44:10|206433.7|206383.7|206434.2|206384.2|206434.2|206384.2|206432.4|206382.4|3
1739281460000|2025-02-11 13:44:20|206437.3|206387.3|206436.6|206386.6|206442.2|206392.2|206434.5|206384.5|6
1739281470000|2025-02-11 13:44:30|206437.6|206387.6|206448.8|206398.8|206460|206410|206437.6|206387.6|15
1739281480000|2025-02-11 13:44:40|206448.4|206398.4|206451.8|206401.8|206457.7|206407.7|206446.6|206396.6|12
1739281490000|2025-02-11 13:44:50|206451.1|206401.1|206449.6|206399.6|206459.1|206409.1|206449.6|206399.6|11
1739281500000|2025-02-11 13:45:00|206452.3|206402.3|206441.6|206391.6|206458.6|206408.6|206439.6|206389.6|10
1739281510000|2025-02-11 13:45:10|206438.3|206388.3|206443.4|206393.4|206474|206397.3|206430.7|206379|12
1739281520000|2025-02-11 13:45:20|206450.6|206400.6|206422.6|206372.6|206450.6|206400.6|206421.7|206371.7|10
1739281530000|2025-02-11 13:45:30|206426|206376|206423.4|206373.4|206426|206376|206423.4|206373.4|2
1739281540000|2025-02-11 13:45:40|206419.1|206369.1|206419.3|206369.3|206423.4|206373.4|206416.6|206366.6|5
1739281550000|2025-02-11 13:45:50|206421.8|206371.8|206442|206392|206446.1|206396.1|206421.8|206371.8|7
1739281560000|2025-02-11 13:46:00|206439.7|206389.7|206467.3|206377.3|206480.3|206397.7|206439.7|206375.7|15
1739281570000|2025-02-11 13:46:10|206474.4|206384.4|206459.5|206369.5|206474.4|206394.1|206442|206367.4|9
1739281580000|2025-02-11 13:46:20|206465.1|206375.1|206462.8|206412.8|206480.9|206414.4|206445|206369.4|17
1739281590000|2025-02-11 13:46:30|206468.2|206418.2|206463|206413|206491.5|206421|206460.6|206401.5|10
1739281600000|2025-02-11 13:46:40|206460.3|206410.3|206460.5|206410.5|206463.8|206413.8|206459.9|206409.9|6
1739281610000|2025-02-11 13:46:50|206457.8|206407.8|206456.5|206406.5|206458.8|206408.8|206454|206404|6
1739281620000|2025-02-11 13:47:00|206460.8|206410.8|206466.9|206416.9|206470.2|206420.2|206460.8|206410.8|10
1739281630000|2025-02-11 13:47:10|206467.4|206417.4|206463.1|206413.1|206467.4|206417.4|206462|206412|8
1739281640000|2025-02-11 13:47:20|206463.7|206413.7|206473.8|206423.8|206476.2|206426.2|206462.2|206412.2|17
1739281650000|2025-02-11 13:47:30|206471.4|206421.4|206470.5|206420.5|206473|206423|206469.3|206419.3|7
1739281660000|2025-02-11 13:47:40|206469|206419|206461.7|206411.7|206475.2|206419|206456.6|206383.3|9
1739281670000|2025-02-11 13:47:50|206463.5|206413.5|206485.4|206395.4|206487.7|206415|206460.2|206393.1|11
1739281680000|2025-02-11 13:48:00|206483.9|206393.9|206485.6|206395.6|206485.6|206395.6|206481.7|206391.7|3
1739281690000|2025-02-11 13:48:10|206487|206397|206479.3|206389.3|206487|206417.2|206461.3|206389.3|12
1739281700000|2025-02-11 13:48:20|206477.8|206387.8|206482.9|206392.9|206482.9|206392.9|206477.8|206387.8|3
1739281710000|2025-02-11 13:48:30|206484.9|206394.9|206484.9|206394.9|206484.9|206394.9|206482.3|206392.3|3
1739281720000|2025-02-11 13:48:40|206482.3|206392.3|206480.9|206390.9|206484.9|206394.9|206480.9|206390.9|11
1739281730000|2025-02-11 13:48:50|206482|206392|206478.1|206388.1|206482|206392|206478.1|206388.1|7
1739281740000|2025-02-11 13:49:00|206474.9|206384.9|206486.1|206396.1|206491.5|206401.5|206474.9|206384.9|6
1739281750000|2025-02-11 13:49:10|206494.1|206404.1|206490.1|206400.1|206498.6|206408.6|206488.1|206398.1|12
1739281760000|2025-02-11 13:49:20|206488.1|206398.1|206486.5|206396.5|206488.1|206398.1|206481|206391|8
1739281770000|2025-02-11 13:49:30|206484.3|206394.3|206490.5|206400.5|206490.5|206400.5|206479.4|206389.4|10
1739281780000|2025-02-11 13:49:40|206488.5|206398.5|206479.5|206389.5|206488.5|206398.5|206479.5|206389.5|4
1739281790000|2025-02-11 13:49:50|206478.1|206388.1|206479.8|206389.8|206479.8|206389.8|206478.1|206388.1|2
1739281800000|2025-02-11 13:50:00|206478.2|206388.2|206516.8|206426.8|206516.8|206426.8|206460.8|206370.8|9
1739281810000|2025-02-11 13:50:10|206519.1|206429.1|206475.5|206385.5|206519.1|206429.1|206469.5|206379.5|16
1739281820000|2025-02-11 13:50:20|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|206471.5|206381.5|1
1739281830000|2025-02-11 13:50:30|206473.7|206383.7|206449.1|206359.1|206475.6|206385.6|206449.1|206359.1|12
1739281840000|2025-02-11 13:50:40|206446.3|206356.3|206439.1|206349.1|206446.3|206356.3|206439.1|206349.1|3
1739281850000|2025-02-11 13:50:50|206437.6|206347.6|206434.4|206344.4|206437.6|206347.6|206433.2|206343.2|4
1739281860000|2025-02-11 13:51:00|206435.3|206345.3|206434.1|206344.1|206435.3|206345.3|206434.1|206344.1|4
1739281880000|2025-02-11 13:51:20|206411.8|206361.8|206446.6|206396.6|206455.4|206405.4|206411.8|206361.8|6
1739281890000|2025-02-11 13:51:30|206448.4|206398.4|206440.5|206390.5|206448.4|206398.4|206440.5|206390.5|5
1739281900000|2025-02-11 13:51:40|206438.6|206388.6|206440.5|206390.5|206440.5|206390.5|206438.6|206388.6|8
1739281910000|2025-02-11 13:51:50|206441.7|206391.7|206438.3|206388.3|206443.5|206393.5|206438.3|206388.3|12
1739281920000|2025-02-11 13:52:00|206441.3|206391.3|206437.5|206387.5|206441.3|206391.3|206435.9|206385.9|10
1739281930000|2025-02-11 13:52:10|206436.7|206386.7|206442.5|206392.5|206446.9|206396.9|206436.4|206386.4|15
1739281940000|2025-02-11 13:52:20|206441.1|206391.1|206441.6|206391.6|206443.8|206393.8|206439.4|206389.4|13
1739281950000|2025-02-11 13:52:30|206440.5|206390.5|206441.2|206391.2|206444|206394|206437.6|206387.6|11
1739281960000|2025-02-11 13:52:40|206441.9|206391.9|206439.3|206389.3|206444.3|206394.3|206439.3|206389.3|5
1739281970000|2025-02-11 13:52:50|206438.8|206388.8|206440|206390|206444.1|206394.1|206437.9|206387.9|11
1739281980000|2025-02-11 13:53:00|206441.5|206391.5|206509.5|206419.5|206518.3|206438.2|206441.5|206391.5|17
1739281990000|2025-02-11 13:53:10|206507|206417|206497.2|206447.2|206507|206455.3|206489|206412.9|8
1739282000000|2025-02-11 13:53:20|206495.3|206445.3|206496.2|206446.2|206497.8|206447.8|206495.3|206445.3|5
1739282010000|2025-02-11 13:53:30|206494.8|206444.8|206493.2|206443.2|206495|206445|206493.2|206443.2|4
1739282020000|2025-02-11 13:53:40|206491.5|206441.5|206452.6|206402.6|206493.2|206443.2|206452.6|206402.6|10
1739282030000|2025-02-11 13:53:50|206451.9|206401.9|206411.5|206361.5|206451.9|206401.9|206411|206361|18
1739282040000|2025-02-11 13:54:00|206413.4|206363.4|206410.5|206360.5|206413.4|206363.4|206402.7|206352.7|10
1739282050000|2025-02-11 13:54:10|206408.8|206358.8|206412.6|206362.6|206417.2|206367.2|206408.8|206358.8|6
1739282060000|2025-02-11 13:54:20|206412.1|206362.1|206362.5|206312.5|206413.2|206363.2|206349.7|206299.7|19
1739282070000|2025-02-11 13:54:30|206359.8|206309.8|206333.6|206283.6|206361.6|206311.6|206330.6|206280.6|6
1739282080000|2025-02-11 13:54:40|206336.5|206286.5|206419.2|206369.2|206419.2|206369.2|206334.2|206284.2|21
1739282090000|2025-02-11 13:54:50|206419|206369|206421.2|206331.2|206425.6|206369|206415.6|206325.6|13
1739282100000|2025-02-11 13:55:00|206418.2|206328.2|206421|206331|206429.1|206339.1|206417.2|206327.2|18
1739282110000|2025-02-11 13:55:10|206421.3|206331.3|206406.7|206356.7|206426.7|206358.2|206406.7|206331|12
1739282120000|2025-02-11 13:55:20|206403.3|206353.3|206397.2|206347.2|206406.8|206356.1|206388.7|206315.2|10
1739282130000|2025-02-11 13:55:30|206394.5|206344.5|206393|206343|206399.9|206349.9|206390.7|206340.7|7
1739282140000|2025-02-11 13:55:40|206396.6|206346.6|206394.5|206344.5|206429.5|206353.7|206394.4|206332.9|12
1739282150000|2025-02-11 13:55:50|206391.3|206341.3|206372.9|206322.9|206399.7|206341.3|206370.5|206294.7|18
1739282160000|2025-02-11 13:56:00|206382.3|206332.3|206379|206329|206382.3|206332.3|206368.4|206318.4|6
1739282170000|2025-02-11 13:56:10|206371.7|206321.7|206371.4|206321.4|206378.8|206328.8|206371.4|206321.4|14
1739282180000|2025-02-11 13:56:20|206376.3|206326.3|206394.6|206344.6|206396.6|206346.6|206371.3|206321.3|13
1739282190000|2025-02-11 13:56:30|206379|206329|206381.3|206291.3|206388.2|206329|206369.4|206279.4|14
1739282200000|2025-02-11 13:56:40|206380|206290|206333.7|206283.7|206386.4|206296.4|206333.7|206275.2|12
1739282210000|2025-02-11 13:56:50|206331.7|206281.7|206348.4|206258.4|206351.3|206281.7|206331.7|206258.3|10
1739282220000|2025-02-11 13:57:00|206347.9|206257.9|206345.1|206255.1|206347.9|206257.9|206344|206254|7
1739282230000|2025-02-11 13:57:10|206350.8|206260.8|206336.9|206286.9|206353.4|206292.6|206334.6|206256.3|10
1739282240000|2025-02-11 13:57:20|206335.5|206285.5|206377.1|206327.1|206379.1|206329.1|206335.5|206285.5|10
1739282250000|2025-02-11 13:57:30|206385.2|206335.2|206409.4|206319.4|206414.7|206336.7|206377.1|206309.4|16
1739282260000|2025-02-11 13:57:40|206403.8|206313.8|206406|206316|206407.5|206317.5|206403.8|206313.8|3
1739282270000|2025-02-11 13:57:50|206400.4|206310.4|206387.3|206337.3|206400.4|206341.1|206376|206303.7|9
1739282280000|2025-02-11 13:58:00|206389.7|206339.7|206384.2|206334.2|206396.7|206346.7|206381.8|206331.8|6
1739282290000|2025-02-11 13:58:10|206390.8|206340.8|206368.5|206318.5|206414|206340.8|206365.8|206306.1|13
1739282300000|2025-02-11 13:58:20|206364|206314|206364.8|206314.8|206376.8|206326.8|206364|206314|7
1739282310000|2025-02-11 13:58:30|206363.2|206313.2|206376.2|206326.2|206379.7|206329.7|206363.2|206313.2|12
1739282320000|2025-02-11 13:58:40|206375.1|206325.1|206373.8|206323.8|206375.1|206325.1|206373.1|206323.1|3
1739282330000|2025-02-11 13:58:50|206375|206325|206373.6|206323.6|206380|206330|206373.6|206323.6|8
1739282340000|2025-02-11 13:59:00|206371.5|206321.5|206343.6|206293.6|206373.6|206323.6|206341.9|206291.9|10
1739282350000|2025-02-11 13:59:10|206341.5|206291.5|206316.6|206266.6|206341.5|206291.5|206305.5|206255.5|14
1739282360000|2025-02-11 13:59:20|206317.4|206267.4|206316.1|206266.1|206318.3|206268.3|206314|206264|14
1739282370000|2025-02-11 13:59:30|206315.3|206265.3|206250.8|206200.8|206316|206266|206247.8|206197.8|15
1739282380000|2025-02-11 13:59:40|206249.2|206199.2|206250.3|206200.3|206250.3|206200.3|206247.8|206197.8|4
1739282390000|2025-02-11 13:59:50|206249.5|206199.5|206248.5|206198.5|206249.6|206199.6|206246.4|206196.4|8
1739282400000|2025-02-11 14:00:00|206239.1|206189.1|206248.5|206198.5|206251.4|206201.4|206239.1|206189.1|24
1739282410000|2025-02-11 14:00:10|206247.3|206197.3|206241.8|206191.8|206247.3|206197.3|206238.1|206188.1|7
1739282420000|2025-02-11 14:00:20|206243.2|206193.2|206206.6|206156.6|206243.2|206193.2|206205.1|206155.1|12
1739282430000|2025-02-11 14:00:30|206205|206155|206216.4|206166.4|206218.8|206168.8|206205|206155|12
1739282440000|2025-02-11 14:00:40|206215.2|206165.2|206215.3|206165.3|206215.3|206165.3|206211.1|206161.1|17
1739282450000|2025-02-11 14:00:50|206214.2|206164.2|206279.2|206229.2|206283.3|206233.3|206214.2|206164.2|19
1739282460000|2025-02-11 14:01:00|206284.4|206234.4|206285.5|206235.5|206289.5|206239.5|206283.6|206233.6|8
1739282470000|2025-02-11 14:01:10|206283.5|206233.5|206285.1|206235.1|206285.2|206235.2|206283.3|206233.3|4
1739282480000|2025-02-11 14:01:20|206283.5|206233.5|206260.8|206210.8|206286.9|206236.9|206260.8|206210.8|9
1739282490000|2025-02-11 14:01:30|206264.6|206214.6|206285.4|206235.4|206292.3|206242.3|206264.6|206214.6|20
1739282500000|2025-02-11 14:01:40|206286.5|206236.5|206272.2|206222.2|206286.5|206236.5|206265.9|206215.9|12
1739282510000|2025-02-11 14:01:50|206273.9|206223.9|206266.7|206216.7|206284.5|206234.5|206264.9|206214.9|10
1739282520000|2025-02-11 14:02:00|206268.5|206218.5|206266.8|206216.8|206268.5|206218.5|206261.5|206211.5|5
1739282530000|2025-02-11 14:02:10|206265.7|206215.7|206265.6|206215.6|206265.7|206215.7|206264.6|206214.6|3
1739282540000|2025-02-11 14:02:20|206219.9|206169.9|206233.5|206183.5|206255.2|206205.2|206219.9|206169.9|24
1739282550000|2025-02-11 14:02:30|206232.2|206182.2|206232.4|206182.4|206232.7|206182.7|206228.6|206178.6|7
1739282560000|2025-02-11 14:02:40|206228.1|206178.1|206232.5|206182.5|206234.3|206184.3|206220.1|206170.1|15
1739282570000|2025-02-11 14:02:50|206234.5|206184.5|206235|206185|206235|206185|206232.8|206182.8|3
1739282580000|2025-02-11 14:03:00|206235.3|206185.3|206230|206180|206237.8|206187.8|206230|206180|7
1739282590000|2025-02-11 14:03:10|206227.1|206177.1|206230.5|206180.5|206237.7|206187.7|206226.3|206176.3|7
1739282600000|2025-02-11 14:03:20|206228.2|206178.2|206232.5|206182.5|206239.9|206189.9|206213.6|206163.6|10
1739282610000|2025-02-11 14:03:30|206233.5|206183.5|206233.1|206183.1|206233.5|206183.5|206232|206182|3
1739282620000|2025-02-11 14:03:40|206232.3|206182.3|206207.8|206157.8|206232.3|206182.3|206207.8|206157.8|7
1739282630000|2025-02-11 14:03:50|206206.1|206156.1|206205.9|206155.9|206206.1|206156.1|206202.8|206152.8|5
1739282640000|2025-02-11 14:04:00|206208.8|206158.8|206213.3|206163.3|206224.6|206174.6|206208.8|206158.8|14
1739282650000|2025-02-11 14:04:10|206212.9|206162.9|206204.2|206154.2|206212.9|206162.9|206197.5|206147.5|8
1739282660000|2025-02-11 14:04:20|206202.1|206152.1|206223.4|206173.4|206230.8|206180.8|206202.1|206152.1|12
1739282670000|2025-02-11 14:04:30|206224.1|206174.1|206228.1|206178.1|206228.6|206178.6|206224.1|206174.1|8
1739282680000|2025-02-11 14:04:40|206228.9|206178.9|206222.8|206172.8|206238.1|206188.1|206217.9|206167.9|12
1739282690000|2025-02-11 14:04:50|206224.6|206174.6|206240.5|206190.5|206259.4|206209.4|206224.6|206174.6|17
1739282700000|2025-02-11 14:05:00|206241.5|206191.5|206229.9|206179.9|206241.5|206191.5|206220.9|206170.9|14
1739282710000|2025-02-11 14:05:10|206228.1|206178.1|206216.6|206166.6|206228.1|206178.1|206216.6|206166.6|10
1739282720000|2025-02-11 14:05:20|206219.4|206169.4|206218.5|206168.5|206221.5|206171.5|206217.7|206167.7|8
1739282730000|2025-02-11 14:05:30|206214.8|206164.8|206206.4|206156.4|206214.8|206164.8|206206.4|206156.4|7
1739282740000|2025-02-11 14:05:40|206208.3|206158.3|206228.8|206138.8|206228.8|206158.3|206206.7|206138.8|3
1739282750000|2025-02-11 14:05:50|206227.3|206137.3|206225|206135|206230.3|206140.3|206225|206135|7
1739282760000|2025-02-11 14:06:00|206226.9|206136.9|206227|206137|206228|206138|206213.6|206123.6|15
1739282770000|2025-02-11 14:06:10|206228|206138|206226.9|206136.9|206230.1|206140.1|206226.9|206136.9|7
1739282780000|2025-02-11 14:06:20|206226.2|206136.2|206190.1|206100.1|206226.2|206136.2|206190.1|206100.1|9
1739282790000|2025-02-11 14:06:30|206188.2|206098.2|206185.9|206095.9|206188.2|206098.2|206185.9|206095.9|4
1739282800000|2025-02-11 14:06:40|206185.1|206095.1|206172.3|206082.3|206185.1|206095.1|206168.9|206078.9|9
1739282810000|2025-02-11 14:06:50|206168.9|206078.9|206169|206079|206174.4|206084.4|206166.8|206076.8|9
1739282820000|2025-02-11 14:07:00|206171.1|206081.1|206168.3|206078.3|206178.6|206088.6|206166.1|206076.1|8
1739282840000|2025-02-11 14:07:20|206166.3|206076.3|206128.1|206038.1|206166.3|206076.3|206126.1|206036.1|7
1739282850000|2025-02-11 14:07:30|206132.1|206042.1|206057.8|206007.8|206150.2|206060.2|206057|206007|15
1739282860000|2025-02-11 14:07:40|206056.1|206006.1|206028.2|205978.2|206056.1|206006.1|206027.7|205977.7|10
1739282870000|2025-02-11 14:07:50|206045.9|205955.9|205994.5|205944.5|206049.2|205968.1|205994.5|205919|11
1739282880000|2025-02-11 14:08:00|206024.8|205934.8|206034.5|205984.5|206039.4|205989.4|205996.5|205934.8|14
1739282890000|2025-02-11 14:08:10|206039.3|205989.3|206041.3|205991.3|206044.7|205994.7|206029.7|205979.7|14
1739282900000|2025-02-11 14:08:20|206041.8|205991.8|206040.2|205990.2|206044.2|205994.2|206040.2|205990.2|5
1739282910000|2025-02-11 14:08:30|206042.1|205992.1|206021.3|205971.3|206042.1|205992.1|206017.1|205967.1|11
1739282920000|2025-02-11 14:08:40|206023|205973|206051.4|206001.4|206054.4|206004.4|206019|205969|11
1739282930000|2025-02-11 14:08:50|206050.6|206000.6|206081.5|206031.5|206106.6|206054.4|206047.1|205997.1|24
1739282940000|2025-02-11 14:09:00|206084.4|206034.4|206098.6|206048.6|206114.8|206054.6|206081.6|206004.1|18
1739282960000|2025-02-11 14:09:20|206096.6|206046.6|206071.6|206021.6|206096.6|206046.6|206069.6|206019.6|3
1739282970000|2025-02-11 14:09:30|206070|206020|206070.2|206020.2|206076.7|206026.7|206061.2|206011.2|13
1739282980000|2025-02-11 14:09:40|206068.5|206018.5|206085.2|206035.2|206088.5|206038.5|206068.5|206018.5|9
1739282990000|2025-02-11 14:09:50|206090.7|206040.7|206105|206055|206105|206055|206090.7|206040.7|6
1739283000000|2025-02-11 14:10:00|206106.4|206056.4|206149.8|206099.8|206154.4|206104.4|206106.4|206056.4|17
1739283010000|2025-02-11 14:10:10|206148.2|206098.2|206148.1|206098.1|206160.7|206110.7|206144.9|206094.9|20
1739283020000|2025-02-11 14:10:20|206151.6|206101.6|206204.8|206114.8|206207|206117|206151.6|206101.6|14
1739283030000|2025-02-11 14:10:30|206202.9|206112.9|206204.8|206114.8|206215.6|206125.6|206202.9|206112.9|12
1739283040000|2025-02-11 14:10:40|206214.6|206124.6|206225.5|206135.5|206230.8|206140.8|206208|206118|7
1739283050000|2025-02-11 14:10:50|206223.1|206133.1|206199.5|206109.5|206255.1|206165.1|206199.5|206109.5|10
1739283060000|2025-02-11 14:11:00|206197.5|206107.5|206173.2|206123.2|206197.9|206126.6|206173.2|206104.4|11
1739283070000|2025-02-11 14:11:10|206175|206125|206216.9|206166.9|206216.9|206166.9|206175|206125|16
1739283080000|2025-02-11 14:11:20|206215.2|206165.2|206219.7|206169.7|206222.6|206172.6|206205|206155|10
1739283090000|2025-02-11 14:11:30|206220.8|206170.8|206221|206171|206223.3|206173.3|206220.5|206170.5|10
1739283100000|2025-02-11 14:11:40|206221.9|206171.9|206241.2|206151.2|206241.2|206171.9|206221.1|206151.2|4
1739283110000|2025-02-11 14:11:50|206238.3|206148.3|206259.9|206169.9|206259.9|206169.9|206237.3|206147.3|22
1739283120000|2025-02-11 14:12:00|206264.1|206174.1|206222.5|206132.5|206264.1|206174.1|206222.5|206132.5|16
1739283130000|2025-02-11 14:12:10|206226.6|206136.6|206228.9|206138.9|206230.8|206140.8|206223.8|206133.8|12
1739283140000|2025-02-11 14:12:20|206224.9|206134.9|206260.9|206170.9|206264.9|206174.9|206224.2|206134.2|20
1739283150000|2025-02-11 14:12:30|206264|206174|206270.9|206180.9|206274.3|206184.3|206259.5|206169.5|11
1739283160000|2025-02-11 14:12:40|206276.1|206186.1|206268.6|206178.6|206276.1|206186.1|206268.6|206178.6|6
1739283170000|2025-02-11 14:12:50|206271.3|206181.3|206248.7|206198.7|206271.3|206201.8|206244.5|206177.3|8
1739283180000|2025-02-11 14:13:00|206252.3|206202.3|206245.7|206195.7|206269|206219|206245.7|206195.7|15
1739283190000|2025-02-11 14:13:10|206246.7|206196.7|206266|206216|206266|206216|206246.7|206196.7|13
1739283200000|2025-02-11 14:13:20|206263.8|206213.8|206257.4|206207.4|206263.9|206213.9|206256.6|206206.6|12
1739283210000|2025-02-11 14:13:30|206261.2|206211.2|206257.7|206207.7|206261.2|206211.2|206256.8|206206.8|5
1739283220000|2025-02-11 14:13:40|206256.2|206206.2|206232.9|206182.9|206256.2|206206.2|206230|206180|6
1739283230000|2025-02-11 14:13:50|206224|206174|206230.4|206180.4|206231.4|206181.4|206222.8|206172.8|9
1739283240000|2025-02-11 14:14:00|206232.4|206182.4|206231.6|206181.6|206252.7|206202.7|206229.7|206179.7|12
1739283250000|2025-02-11 14:14:10|206240.3|206190.3|206229.2|206179.2|206241.8|206191.8|206225.6|206175.6|13
1739283260000|2025-02-11 14:14:20|206228.4|206178.4|206229.6|206179.6|206229.6|206179.6|206226.4|206176.4|4
1739283270000|2025-02-11 14:14:30|206228.7|206178.7|206227|206177|206228.7|206178.7|206220.1|206170.1|11
1739283280000|2025-02-11 14:14:40|206225|206175|206221.9|206171.9|206226.7|206176.7|206219.9|206169.9|11
1739283290000|2025-02-11 14:14:50|206220.4|206170.4|206219.8|206169.8|206220.4|206170.4|206218|206168|4
1739283300000|2025-02-11 14:15:00|206217.5|206167.5|206224.2|206134.2|206245.6|206195.6|206217.5|206132.1|14
1739283310000|2025-02-11 14:15:10|206226.3|206136.3|206248.4|206158.4|206248.4|206158.4|206226.3|206136.3|10
1739283320000|2025-02-11 14:15:20|206238.9|206188.9|206222.3|206172.3|206262.3|206212.3|206218|206168|18
1739283330000|2025-02-11 14:15:30|206223.8|206173.8|206217.4|206167.4|206224.8|206174.8|206216.9|206166.9|14
1739283340000|2025-02-11 14:15:40|206216|206166|206223.3|206173.3|206225.7|206175.7|206209.1|206159.1|11
1739283350000|2025-02-11 14:15:50|206225.8|206175.8|206221.4|206171.4|206226|206176|206218.9|206168.9|7
1739283360000|2025-02-11 14:16:00|206223.9|206173.9|206207.4|206157.4|206223.9|206173.9|206207.4|206157.4|5
1739283370000|2025-02-11 14:16:10|206205.7|206155.7|206209.3|206159.3|206213.6|206163.6|206205.4|206155.4|10
1739283380000|2025-02-11 14:16:20|206207.5|206157.5|206203.9|206153.9|206207.5|206157.5|206203.9|206153.9|3
1739283390000|2025-02-11 14:16:30|206205.8|206155.8|206206.9|206156.9|206208.7|206158.7|206205.8|206155.8|4
1739283400000|2025-02-11 14:16:40|206206.7|206156.7|206195.7|206145.7|206206.7|206156.7|206192.6|206142.6|5
1739283410000|2025-02-11 14:16:50|206225.9|206175.9|206235.1|206185.1|206237.1|206187.1|206224.9|206174.9|17
1739283420000|2025-02-11 14:17:00|206227.8|206177.8|206226.5|206176.5|206238.9|206188.9|206220.7|206170.7|16
1739283430000|2025-02-11 14:17:10|206233.2|206183.2|206258.7|206208.7|206266.8|206216.8|206233.2|206183.2|17
1739283440000|2025-02-11 14:17:20|206258.2|206208.2|206225.2|206175.2|206281.2|206231.2|206221.2|206171.2|20
1739283450000|2025-02-11 14:17:30|206222.6|206172.6|206219.9|206169.9|206226.3|206176.3|206219.9|206169.9|17
1739283460000|2025-02-11 14:17:40|206218.6|206168.6|206220.6|206170.6|206220.6|206170.6|206217.9|206167.9|5
1739283470000|2025-02-11 14:17:50|206221.4|206171.4|206219.5|206169.5|206227.9|206177.9|206215.7|206165.7|10
1739283480000|2025-02-11 14:18:00|206221.1|206171.1|206178.8|206128.8|206232.6|206182.6|206163.6|206113.6|18
1739283490000|2025-02-11 14:18:10|206192.5|206142.5|206204.6|206154.6|206204.6|206154.6|206191.6|206141.6|7
1739283500000|2025-02-11 14:18:20|206206.3|206156.3|206208.3|206158.3|206215.2|206165.2|206205|206155|13
1739283510000|2025-02-11 14:18:30|206174.3|206124.3|206146.8|206096.8|206174.3|206124.3|206146.8|206096.8|14
1739283520000|2025-02-11 14:18:40|206134.9|206084.9|206141.4|206091.4|206153.9|206103.9|206134.9|206084.9|22
1739283530000|2025-02-11 14:18:50|206140.6|206090.6|206142.3|206092.3|206148.1|206098.1|206139.6|206089.6|13
1739283540000|2025-02-11 14:19:00|206145.3|206095.3|206158.8|206108.8|206160|206110|206144.9|206094.9|17
1739283550000|2025-02-11 14:19:10|206157.1|206107.1|206134.2|206084.2|206158.7|206108.7|206132.1|206082.1|20
1739283560000|2025-02-11 14:19:20|206146.1|206096.1|206191.1|206141.1|206206.8|206156.8|206142.2|206092.2|25
1739283570000|2025-02-11 14:19:30|206192.5|206142.5|206180.6|206130.6|206192.5|206142.5|206177|206127|14
1739283580000|2025-02-11 14:19:40|206177.8|206127.8|206127.3|206077.3|206177.8|206127.8|206127.3|206077.3|14
1739283590000|2025-02-11 14:19:50|206119.6|206069.6|206108.2|206058.2|206119.8|206069.8|206091.8|206021.2|10
1739283600000|2025-02-11 14:20:00|206106.5|206056.5|206129.7|206079.7|206156.7|206087.9|206106.5|206056.5|15
1739283610000|2025-02-11 14:20:10|206132.9|206082.9|206143.5|206093.5|206156.7|206105.5|206126|206063.8|18
1739283620000|2025-02-11 14:20:20|206146.6|206096.6|206143.9|206093.9|206146.6|206096.6|206136.6|206086.6|4
1739283630000|2025-02-11 14:20:30|206147.4|206097.4|206146.6|206096.6|206147.4|206097.4|206142.9|206092.9|5
1739283640000|2025-02-11 14:20:40|206145.9|206095.9|206142.5|206092.5|206145.9|206095.9|206142.5|206092.5|2
1739283650000|2025-02-11 14:20:50|206143.3|206093.3|206142.8|206092.8|206143.3|206093.3|206142.8|206092.8|2
1739283660000|2025-02-11 14:21:00|206145.3|206095.3|206146.8|206096.8|206150.3|206100.3|206145.3|206095.3|6
1739283670000|2025-02-11 14:21:10|206149.4|206099.4|206147.8|206097.8|206154.7|206104.7|206147.4|206097.4|10
1739283680000|2025-02-11 14:21:20|206145.5|206095.5|206145.4|206095.4|206145.7|206095.7|206145.4|206095.4|3
1739283690000|2025-02-11 14:21:30|206149.2|206099.2|206190.4|206140.4|206190.4|206140.4|206149.2|206099.2|10
1739283700000|2025-02-11 14:21:40|206191.2|206141.2|206197.1|206147.1|206198.9|206148.9|206191.2|206141.2|17
1739283710000|2025-02-11 14:21:50|206199.3|206149.3|206202.4|206152.4|206203|206153|206172.7|206122.7|17
1739283720000|2025-02-11 14:22:00|206199.3|206149.3|206202.7|206152.7|206202.7|206152.7|206189.7|206139.7|15
1739283730000|2025-02-11 14:22:10|206200.5|206150.5|206184.6|206134.6|206200.5|206150.5|206181.6|206131.6|14
1739283740000|2025-02-11 14:22:20|206186|206136|206200.9|206150.9|206206.4|206156.4|206183.3|206133.3|18
1739283750000|2025-02-11 14:22:30|206203.1|206153.1|206210.4|206160.4|206211|206161|206203.1|206153.1|21
1739283760000|2025-02-11 14:22:40|206207.4|206157.4|206216.3|206166.3|206218.4|206168.4|206207.4|206157.4|7
1739283770000|2025-02-11 14:22:50|206217.4|206167.4|206234.2|206184.2|206235.4|206185.4|206217.4|206167.4|18
1739283780000|2025-02-11 14:23:00|206234.7|206184.7|206235.1|206185.1|206242.3|206192.3|206228.8|206178.8|16
1739283790000|2025-02-11 14:23:10|206231.7|206181.7|206207.5|206157.5|206234.4|206184.4|206195.1|206105.1|22
1739283800000|2025-02-11 14:23:20|206207.9|206157.9|206227.8|206137.8|206236.1|206157.9|206207.9|206127.8|17
1739283810000|2025-02-11 14:23:30|206226|206136|206217.4|206127.4|206226|206136|206214.9|206124.9|11
1739283820000|2025-02-11 14:23:40|206222.3|206132.3|206194.8|206144.8|206222.3|206144.8|206190.1|206123.6|12
1739283830000|2025-02-11 14:23:50|206193.2|206143.2|206200.7|206150.7|206200.7|206150.7|206189.9|206139.9|9
1739283840000|2025-02-11 14:24:00|206191.2|206141.2|206198.4|206148.4|206202.7|206152.7|206189.5|206139.5|9
1739283850000|2025-02-11 14:24:10|206198.8|206148.8|206203.5|206153.5|206204|206154|206197.7|206147.7|8
1739283860000|2025-02-11 14:24:20|206204.3|206154.3|206203.1|206153.1|206206.1|206156.1|206195.3|206145.3|11
1739283870000|2025-02-11 14:24:30|206202.3|206152.3|206203.2|206153.2|206205.5|206155.5|206197.8|206147.8|10
1739283880000|2025-02-11 14:24:40|206202|206152|206182.2|206132.2|206204|206154|206178.7|206128.7|8
1739283890000|2025-02-11 14:24:50|206180.7|206130.7|206163.3|206113.3|206180.7|206130.7|206162|206112|9
1739283900000|2025-02-11 14:25:00|206162.9|206112.9|206145.1|206095.1|206167.8|206117.8|206141.7|206091.7|14
1739283910000|2025-02-11 14:25:10|206152|206102|206151.8|206101.8|206162.3|206112.3|206149.6|206099.6|15
1739283920000|2025-02-11 14:25:20|206152.6|206102.6|206156.7|206106.7|206160.7|206110.7|206150.4|206100.4|14
1739283930000|2025-02-11 14:25:30|206155.8|206105.8|206154.2|206104.2|206155.8|206105.8|206153.6|206103.6|5
1739283940000|2025-02-11 14:25:40|206154.8|206104.8|206136.2|206086.2|206156.9|206106.9|206126|206076|16
1739283950000|2025-02-11 14:25:50|206134.1|206084.1|206137.7|206087.7|206137.7|206087.7|206133.8|206083.8|4
1739283960000|2025-02-11 14:26:00|206138.3|206088.3|206128.3|206078.3|206138.3|206088.3|206128.3|206078.3|9
1739283970000|2025-02-11 14:26:10|206149|206059|206014.4|205924.4|206153.5|206063.5|206010.7|205920.7|21
1739283980000|2025-02-11 14:26:20|206011.3|205921.3|205981.2|205931.2|206011.3|205932.1|205970.8|205897.8|18
1739283990000|2025-02-11 14:26:30|205983.6|205933.6|205991.2|205941.2|205994.5|205944.5|205965.7|205893.5|19
1739284000000|2025-02-11 14:26:40|205988.9|205938.9|205995.9|205945.9|205995.9|205945.9|205988.9|205938.9|5
1739284010000|2025-02-11 14:26:50|205993.2|205943.2|205990.9|205940.9|205993.2|205943.2|205990.9|205940.9|6
1739284020000|2025-02-11 14:27:00|205994.6|205944.6|205930.8|205840.8|205994.6|205944.6|205912.1|205840.4|15
1739284030000|2025-02-11 14:27:10|205930.1|205840.1|205923.3|205873.3|205930.8|205879.8|205912.1|205840.1|12
1739284040000|2025-02-11 14:27:20|205920.9|205870.9|205937|205887|205944.1|205887|205920.9|205843.7|12
1739284050000|2025-02-11 14:27:30|205935.2|205885.2|205925.7|205875.7|205937.5|205887.5|205925.7|205875.7|7
1739284060000|2025-02-11 14:27:40|205927.1|205877.1|205935.7|205885.7|205936.4|205886.4|205925.7|205875.7|14
1739284070000|2025-02-11 14:27:50|205913.1|205863.1|205927.9|205877.9|205930.6|205880.6|205913.1|205863.1|13
1739284080000|2025-02-11 14:28:00|205924.9|205874.9|205937.6|205887.6|205940.3|205890.3|205922|205872|10
1739284090000|2025-02-11 14:28:10|205913.7|205863.7|205909.4|205859.4|205941.1|205874.8|205906.3|205850|16
1739284100000|2025-02-11 14:28:20|205907|205857|205899.1|205849.1|205907|205857|205899.1|205849.1|4
1739284110000|2025-02-11 14:28:30|205880|205830|205872.9|205822.9|205880|205830|205872.8|205822.8|3
1739284120000|2025-02-11 14:28:40|205878|205828|205893.7|205843.7|205896.1|205846.1|205878|205828|11
1739284130000|2025-02-11 14:28:50|205890.4|205840.4|205850.3|205800.3|205890.4|205840.4|205846.3|205796.3|11
1739284140000|2025-02-11 14:29:00|205858.9|205808.9|205851.4|205801.4|205858.9|205808.9|205849.1|205799.1|12
1739284150000|2025-02-11 14:29:10|205853.1|205803.1|205788.2|205738.2|205853.9|205803.9|205784.4|205734.4|15
1739284160000|2025-02-11 14:29:20|205790.9|205740.9|205792.4|205742.4|205794|205744|205790.9|205740.9|3
1739284170000|2025-02-11 14:29:30|205789.2|205739.2|205798.3|205748.3|205799.5|205749.5|205763|205713|12
1739284180000|2025-02-11 14:29:40|205798.2|205748.2|205797.6|205747.6|205798.2|205748.2|205797.6|205747.6|2
1739284190000|2025-02-11 14:29:50|205802.4|205752.4|205809.8|205759.8|205827.2|205777.2|205802.4|205752.4|18
1739284200000|2025-02-11 14:30:00|205808.8|205758.8|205795.4|205745.4|205808.8|205758.8|205787.9|205737.9|21
1739284210000|2025-02-11 14:30:10|205794.2|205744.2|205847.4|205797.4|205856.2|205806.2|205792.3|205742.3|23
1739284220000|2025-02-11 14:30:20|205866.4|205776.4|205882.9|205792.9|205908.9|205819.6|205866.4|205776.4|22
1739284230000|2025-02-11 14:30:30|205881.9|205791.9|205859.1|205809.1|205881.9|205811.2|205854.4|205786.2|16
1739284240000|2025-02-11 14:30:40|205856.9|205806.9|205866.5|205816.5|205875.3|205825.3|205849.7|205778.1|20
1739284250000|2025-02-11 14:30:50|205865.6|205815.6|205870.5|205820.5|205870.9|205820.9|205861.7|205811.7|15
1739284260000|2025-02-11 14:31:00|205871.9|205821.9|205887.7|205797.7|205917.2|205855.3|205871.9|205795.5|24
1739284270000|2025-02-11 14:31:10|205890|205800|205931.9|205841.9|205935.5|205845.5|205890|205800|20
1739284280000|2025-02-11 14:31:20|205932.5|205842.5|205893.3|205843.3|205932.5|205848.3|205893.3|205833.2|17
1739284290000|2025-02-11 14:31:30|205886.8|205836.8|205879.8|205829.8|205892.9|205842.9|205865|205815|20
1739284300000|2025-02-11 14:31:40|205883.2|205833.2|205865.1|205815.1|205883.2|205833.2|205865.1|205815.1|10
1739284310000|2025-02-11 14:31:50|205859.4|205809.4|205867.8|205817.8|205876.7|205826.7|205859.4|205809.4|10
1739284320000|2025-02-11 14:32:00|205864.1|205814.1|205879.5|205789.5|205893.3|205816.8|205847.6|205789.5|20
1739284330000|2025-02-11 14:32:10|205879|205789|205846|205796|205879|205807.6|205843.2|205780.9|24
1739284340000|2025-02-11 14:32:20|205850.8|205800.8|205888|205838|205897.7|205847.7|205849.6|205799.6|10
1739284350000|2025-02-11 14:32:30|205889.6|205839.6|205885.6|205835.6|205894.2|205844.2|205874.2|205824.2|18
1739284360000|2025-02-11 14:32:40|205887.9|205837.9|205934.5|205884.5|205959|205909|205881.6|205831.6|14
1739284370000|2025-02-11 14:32:50|205923.3|205873.3|205923.5|205873.5|205936.2|205886.2|205915.2|205865.2|17
1739284380000|2025-02-11 14:33:00|205925.3|205875.3|205940.1|205890.1|205954.8|205904.8|205925.3|205875.3|26
1739284390000|2025-02-11 14:33:10|205940.5|205890.5|205931.1|205881.1|205947|205897|205931.1|205881.1|20
1739284400000|2025-02-11 14:33:20|205929.1|205879.1|205928.7|205838.7|205937.2|205879.1|205897.9|205838.7|13
1739284410000|2025-02-11 14:33:30|205924.8|205834.8|205909|205819|205928.6|205838.6|205898.6|205808.6|15
1739284420000|2025-02-11 14:33:40|205910.5|205820.5|205910.8|205820.8|205914.1|205824.1|205908.8|205818.8|11
1739284430000|2025-02-11 14:33:50|205909.3|205819.3|205894|205844|205909.3|205844|205885.7|205819.3|9
1739284440000|2025-02-11 14:34:00|205895.7|205845.7|205926.5|205876.5|205933.4|205883.4|205895.7|205845.7|20
1739284450000|2025-02-11 14:34:10|205928.5|205878.5|205933.1|205883.1|205937.5|205887.5|205926.7|205876.7|10
1739284460000|2025-02-11 14:34:20|205931.1|205881.1|205934.5|205884.5|205939.6|205889.6|205924.8|205874.8|17
1739284470000|2025-02-11 14:34:30|205934.3|205884.3|205934.6|205884.6|205934.6|205884.6|205927.5|205877.5|8
1739284480000|2025-02-11 14:34:40|205936.4|205886.4|205884.4|205834.4|205951.6|205892.1|205881.4|205831.4|19
1739284490000|2025-02-11 14:34:50|205883.3|205833.3|205895.9|205845.9|205895.9|205845.9|205880.8|205830.8|10
1739284500000|2025-02-11 14:35:00|205895|205845|205900.1|205850.1|205900.1|205850.1|205894.5|205844.5|15
1739284510000|2025-02-11 14:35:10|205925.1|205875.1|205950.9|205900.9|205971.1|205921.1|205925.1|205875.1|23
1739284520000|2025-02-11 14:35:20|205952.7|205902.7|205862.2|205812.2|205952.7|205902.7|205858.3|205808.3|15
1739284530000|2025-02-11 14:35:30|205867.2|205817.2|205887.6|205837.6|205887.6|205837.6|205865|205815|11
1739284540000|2025-02-11 14:35:40|205890.8|205840.8|205894.7|205844.7|205894.7|205844.7|205880.4|205830.4|13
1739284550000|2025-02-11 14:35:50|205891.1|205841.1|205882.8|205832.8|205891.1|205841.1|205882.8|205832.8|6
1739284560000|2025-02-11 14:36:00|205879.4|205829.4|205886|205836|205886|205836|205879.4|205829.4|6
1739284570000|2025-02-11 14:36:10|205883.8|205833.8|205904.5|205854.5|205904.5|205854.5|205883.8|205833.8|9
1739284580000|2025-02-11 14:36:20|205906.7|205856.7|205951.4|205901.4|205953|205903|205906.7|205856.7|17
1739284590000|2025-02-11 14:36:30|205952|205902|205941.2|205891.2|205964.1|205914.1|205941.2|205891.2|19
1739284600000|2025-02-11 14:36:40|205942.9|205892.9|205988.1|205898.1|205991.6|205909.7|205941.7|205891.7|17
1739284610000|2025-02-11 14:36:50|205989.6|205899.6|205980.1|205890.1|205991.5|205919.8|205969.8|205888.3|12
1739284620000|2025-02-11 14:37:00|205982.2|205892.2|205984.1|205894.1|205989.4|205915.3|205956.3|205887.3|20
1739284630000|2025-02-11 14:37:10|205986|205896|205996|205906|205997.6|205937.9|205984.7|205896|12
1739284640000|2025-02-11 14:37:20|205994.3|205904.3|205979.2|205929.2|205996.4|205929.2|205971.4|205903.3|12
1739284650000|2025-02-11 14:37:30|205976.3|205926.3|205976.1|205926.1|205979.3|205929.3|205971.2|205921.2|17
1739284660000|2025-02-11 14:37:40|205975.7|205925.7|206003.1|205913.1|206005.1|205932|205975.7|205911|12
1739284670000|2025-02-11 14:37:50|206004.9|205914.9|206036.4|205946.4|206047.7|205982.8|206004.9|205914.9|15
1739284680000|2025-02-11 14:38:00|206037.8|205947.8|205998.2|205948.2|206037.8|205964.1|205995.7|205945.7|13
1739284690000|2025-02-11 14:38:10|206000.7|205950.7|206008.2|205958.2|206015.1|205965.1|206000.7|205950.7|13
1739284700000|2025-02-11 14:38:20|206009.9|205959.9|206015.4|205965.4|206015.4|205965.4|206009.9|205959.9|7
1739284710000|2025-02-11 14:38:30|206011.5|205961.5|206013.5|205963.5|206014.9|205964.9|206006.9|205956.9|9
1739284720000|2025-02-11 14:38:40|206014.2|205964.2|206051.3|206001.3|206053.4|206003.4|206014.2|205964.2|10
1739284730000|2025-02-11 14:38:50|206048.1|205998.1|206043.7|205993.7|206049.9|205999.9|206034.1|205984.1|21
1739284740000|2025-02-11 14:39:00|206044.6|205994.6|206048.8|205998.8|206049.3|205999.3|206044.6|205994.6|9
1739284750000|2025-02-11 14:39:10|206050.8|206000.8|206069.8|206019.8|206069.8|206019.8|206050.8|206000.8|12
1739284760000|2025-02-11 14:39:20|206065.3|206015.3|206062.6|206012.6|206092.1|206042.1|206060.3|206010.3|12
1739284770000|2025-02-11 14:39:30|206060.5|206010.5|206067.6|206017.6|206072|206022|206056.4|206006.4|18
1739284780000|2025-02-11 14:39:40|206070.3|206020.3|206066.8|206016.8|206072.5|206022.5|206062.4|206012.4|10
1739284790000|2025-02-11 14:39:50|206060.9|206010.9|206069.3|206019.3|206071.8|206021.8|206060.9|206010.9|10
1739284800000|2025-02-11 14:40:00|206066.7|206016.7|206070.8|206020.8|206072.7|206022.7|206065.3|206015.3|12
1739284810000|2025-02-11 14:40:10|206068.5|206018.5|206072.2|206022.2|206074.5|206024.5|206067.1|206017.1|11
1739284820000|2025-02-11 14:40:20|206064.3|206014.3|206044.7|205994.7|206069.3|206019.3|206042.5|205992.5|25
1739284830000|2025-02-11 14:40:30|206046.3|205996.3|206054.4|206004.4|206060.9|206010.9|206046.3|205996.3|12
1739284840000|2025-02-11 14:40:40|206055.3|206005.3|206040.5|205990.5|206064.1|206014.1|206040.5|205990.5|14
1739284850000|2025-02-11 14:40:50|206033.3|205983.3|206029.6|205979.6|206035.2|205985.2|206023.9|205973.9|15
1739284860000|2025-02-11 14:41:00|206030.3|205980.3|206045.3|205995.3|206054.3|206004.3|206030.3|205980.3|16
1739284870000|2025-02-11 14:41:10|206044.6|205994.6|206054.8|206004.8|206057.7|206007.7|206044.6|205994.6|17
1739284880000|2025-02-11 14:41:20|206054|206004|206073.9|205983.9|206073.9|206006.4|206021.9|205971.9|14
1739284890000|2025-02-11 14:41:30|206072.1|205982.1|206050.9|206000.9|206074.2|206006.3|206047.6|205978.1|16
1739284900000|2025-02-11 14:41:40|206055.9|206005.9|206011.5|205961.5|206055.9|206005.9|206011.5|205961.5|15
1739284910000|2025-02-11 14:41:50|206018.1|205968.1|206047.6|205997.6|206047.6|205997.6|206017.3|205967.3|11
1739284920000|2025-02-11 14:42:00|206052.2|206002.2|206019.4|205969.4|206061.9|206011.9|206019.4|205969.4|15
1739284930000|2025-02-11 14:42:10|206018.9|205968.9|206018.9|205968.9|206024.5|205974.5|206014.4|205964.4|17
1739284940000|2025-02-11 14:42:20|206024|205974|206017.5|205967.5|206024|205974|206014.9|205964.9|7
1739284950000|2025-02-11 14:42:30|206018|205968|206010.8|205960.8|206018|205968|205992.9|205942.9|8
1739284960000|2025-02-11 14:42:40|206011.4|205961.4|205983.7|205933.7|206011.4|205961.4|205983.7|205933.7|14
1739284970000|2025-02-11 14:42:50|205986.3|205936.3|205979.2|205929.2|205986.3|205936.3|205977.9|205927.9|16
1739284980000|2025-02-11 14:43:00|205979.7|205929.7|205974.6|205924.6|205986.6|205936.6|205973.1|205923.1|15
1739284990000|2025-02-11 14:43:10|205973.2|205923.2|205967.9|205917.9|205973.2|205923.2|205967.9|205917.9|7
1739285000000|2025-02-11 14:43:20|205966.4|205916.4|205957.6|205907.6|205966.4|205916.4|205952.4|205902.4|11
1739285010000|2025-02-11 14:43:30|205959.4|205909.4|205956.5|205906.5|205960.9|205910.9|205946.5|205896.5|13
1739285020000|2025-02-11 14:43:40|205960.9|205910.9|205991.3|205941.3|205991.9|205941.9|205955.1|205905.1|10
1739285030000|2025-02-11 14:43:50|205993.3|205943.3|206043.9|205993.9|206043.9|205993.9|205978.6|205928.6|13
1739285040000|2025-02-11 14:44:00|206038.4|205988.4|206009.6|205959.6|206042.3|205992.3|206009.6|205959.6|19
1739285050000|2025-02-11 14:44:10|206011.4|205961.4|206056.4|206006.4|206060|206010|206009.4|205959.4|16
1739285060000|2025-02-11 14:44:20|206059.6|206009.6|206057|206007|206059.6|206009.6|206037.6|205987.6|19
1739285070000|2025-02-11 14:44:30|206058.6|206008.6|206061.2|206011.2|206062.9|206012.9|206057.8|206007.8|9
1739285080000|2025-02-11 14:44:40|206068.2|206018.2|206066.9|206016.9|206069|206019|206064.9|206014.9|13
1739285090000|2025-02-11 14:44:50|206064.8|206014.8|206061.3|206011.3|206069|206019|206061.3|206011.3|6
1739285100000|2025-02-11 14:45:00|206063.3|206013.3|206049.9|205999.9|206065.5|206015.5|206044.9|205994.9|17
1739285110000|2025-02-11 14:45:10|206067.8|206017.8|206097.2|206007.2|206102.9|206024|206067.8|206007.2|15
1739285120000|2025-02-11 14:45:20|206098.2|206008.2|206111.7|206021.7|206114.3|206024.3|206096.2|206006.2|14
1739285130000|2025-02-11 14:45:30|206109.6|206019.6|206071|206021|206111.6|206021.6|206071|205999.2|16
1739285140000|2025-02-11 14:45:40|206068.7|206018.7|206068.2|206018.2|206069.6|206019.6|206066.4|206016.4|5
1739285150000|2025-02-11 14:45:50|206066.5|206016.5|206048|205998|206066.5|206016.5|206045.5|205995.5|6
1739285160000|2025-02-11 14:46:00|206047.1|205997.1|206062.3|206012.3|206067.5|206017.5|206047.1|205997.1|13
1739285170000|2025-02-11 14:46:10|206060|206010|206091.7|206041.7|206095.3|206045.3|206056.9|206006.9|9
1739285180000|2025-02-11 14:46:20|206092.6|206042.6|206071.2|206021.2|206096.8|206046.8|206070.5|206020.5|15
1739285190000|2025-02-11 14:46:30|206072.2|206022.2|206052.8|206002.8|206072.2|206022.2|206052.8|206002.8|12
1739285200000|2025-02-11 14:46:40|206054.5|206004.5|206057.8|206007.8|206059.2|206009.2|206054.5|206004.5|3
1739285210000|2025-02-11 14:46:50|206055.9|206005.9|206053.5|206003.5|206059.3|206009.3|206050.4|206000.4|9
1739285220000|2025-02-11 14:47:00|206050.2|206000.2|206046.5|205996.5|206054.1|206004.1|206046.5|205996.5|8
1739285230000|2025-02-11 14:47:10|206049.3|205999.3|206056.8|206006.8|206063.1|206013.1|206042.3|205992.3|8
1739285240000|2025-02-11 14:47:20|206055.2|206005.2|206052.2|206002.2|206055.2|206005.2|206048.2|205998.2|8
1739285250000|2025-02-11 14:47:30|206047.9|205997.9|206042.7|205992.7|206049.3|205999.3|206040.7|205990.7|10
1739285260000|2025-02-11 14:47:40|206038.7|205988.7|206062.4|206012.4|206063.9|206013.9|206038.7|205988.7|5
1739285270000|2025-02-11 14:47:50|206065|206015|206056.8|206006.8|206065|206015|206056.8|206006.8|7
1739285280000|2025-02-11 14:48:00|206058.7|206008.7|206054.4|206004.4|206063.2|206013.2|206038.3|205988.3|8
1739285290000|2025-02-11 14:48:10|206057|206007|206076.8|206026.8|206076.8|206026.8|206051.2|206001.2|8
1739285300000|2025-02-11 14:48:20|206077.9|206027.9|206071.2|206021.2|206077.9|206027.9|206070.5|206020.5|9
1739285310000|2025-02-11 14:48:30|206071.5|206021.5|206072.1|206022.1|206072.1|206022.1|206070|206020|4
1739285320000|2025-02-11 14:48:40|206070.3|206020.3|206067.1|206017.1|206072.2|206022.2|206067.1|206017.1|6
1739285330000|2025-02-11 14:48:50|206069.9|206019.9|206069.1|206019.1|206070.8|206020.8|206065.4|206015.4|8
1739285340000|2025-02-11 14:49:00|206071.5|206021.5|206050.8|206000.8|206071.8|206021.8|206046.9|205996.9|8
1739285350000|2025-02-11 14:49:10|206047.9|205997.9|206047.8|205997.8|206050.1|206000.1|206041.2|205991.2|15
1739285360000|2025-02-11 14:49:20|206042|205992|206048.6|205998.6|206048.6|205998.6|206041.6|205991.6|7
1739285370000|2025-02-11 14:49:30|206046.9|205996.9|206049.3|205999.3|206049.3|205999.3|206041|205991|14
1739285380000|2025-02-11 14:49:40|206051.2|206001.2|206037.5|205987.5|206051.2|206001.2|206037.5|205987.5|7
1739285390000|2025-02-11 14:49:50|206040|205990|206015.6|205965.6|206040|205990|206012.1|205962.1|14
1739285400000|2025-02-11 14:50:00|206013.2|205963.2|206015.3|205965.3|206019.1|205969.1|206013.2|205963.2|8
1739285410000|2025-02-11 14:50:10|206017.1|205967.1|206015|205965|206017.1|205967.1|206015|205965|2
1739285420000|2025-02-11 14:50:20|206012.5|205962.5|206015.8|205965.8|206017.1|205967.1|206012.5|205962.5|4
1739285430000|2025-02-11 14:50:30|206017|205967|206017|205967|206017.1|205967.1|206015.8|205965.8|5
1739285440000|2025-02-11 14:50:40|206017.4|205967.4|206009.4|205959.4|206017.5|205967.5|206009.4|205959.4|5
1739285450000|2025-02-11 14:50:50|206007.8|205957.8|206007.3|205957.3|206014.5|205964.5|206006.4|205956.4|11
1739285460000|2025-02-11 14:51:00|206006.4|205956.4|205972.8|205922.8|206006.4|205956.4|205964.3|205914.3|13
1739285470000|2025-02-11 14:51:10|205978.1|205928.1|205975.6|205925.6|205978.4|205928.4|205966.3|205916.3|15
1739285480000|2025-02-11 14:51:20|205978.3|205928.3|205965.3|205915.3|205978.3|205928.3|205965.3|205915.3|8
1739285500000|2025-02-11 14:51:40|205963.2|205913.2|205965.1|205915.1|205965.2|205915.2|205962.5|205912.5|4
1739285510000|2025-02-11 14:51:50|205963.2|205913.2|205963.2|205913.2|205963.2|205913.2|205963.2|205913.2|1
1739285520000|2025-02-11 14:52:00|205965.5|205915.5|205966.2|205916.2|205967.4|205917.4|205962|205912|9
1739285530000|2025-02-11 14:52:10|205963.6|205913.6|205970.2|205920.2|205970.2|205920.2|205961.7|205911.7|6
1739285540000|2025-02-11 14:52:20|205972.9|205922.9|205965.7|205915.7|205997.8|205947.8|205965.7|205915.7|18
1739285550000|2025-02-11 14:52:30|205968.4|205918.4|205955.6|205905.6|205970.7|205920.7|205945.7|205895.7|11
1739285560000|2025-02-11 14:52:40|205959.2|205909.2|205969.5|205919.5|205969.5|205919.5|205959.2|205909.2|7
1739285570000|2025-02-11 14:52:50|205967.5|205917.5|205949.6|205899.6|205974.3|205924.3|205949.6|205899.6|6
1739285580000|2025-02-11 14:53:00|205951.6|205901.6|205951.6|205901.6|205951.6|205901.6|205951.6|205901.6|1
1739285590000|2025-02-11 14:53:10|205949.6|205899.6|205949.6|205899.6|205949.6|205899.6|205949.6|205899.6|1
1739285600000|2025-02-11 14:53:20|205952.1|205902.1|205941.9|205891.9|205952.1|205902.1|205941.9|205891.9|2
1739285610000|2025-02-11 14:53:30|205945.4|205895.4|205935.3|205885.3|205950.2|205900.2|205935.3|205885.3|11
1739285620000|2025-02-11 14:53:40|205934.6|205884.6|205927.9|205877.9|205934.6|205884.6|205917.5|205867.5|12
1739285630000|2025-02-11 14:53:50|205926.2|205876.2|205929.5|205879.5|205930|205880|205926|205876|12
1739285640000|2025-02-11 14:54:00|205927.4|205877.4|205929.9|205879.9|205929.9|205879.9|205925.8|205875.8|20
1739285650000|2025-02-11 14:54:10|205926|205876|205929.1|205879.1|205930|205880|205925.6|205875.6|12
1739285660000|2025-02-11 14:54:20|205932|205882|205916.3|205866.3|205932|205882|205916.3|205866.3|12
1739285670000|2025-02-11 14:54:30|205914.5|205864.5|205934.8|205884.8|205948.9|205886|205914.5|205856|9
1739285680000|2025-02-11 14:54:40|205937.3|205887.3|205919.1|205869.1|205949.2|205899.2|205917.8|205867.8|14
1739285690000|2025-02-11 14:54:50|205908.3|205858.3|205920.3|205870.3|205928.5|205878.5|205908.3|205858.3|7
1739285700000|2025-02-11 14:55:00|205923.8|205873.8|205934.6|205884.6|205959.7|205888.1|205923.8|205848.9|13
1739285710000|2025-02-11 14:55:10|205936.9|205886.9|205944.9|205894.9|205964.3|205894.9|205936.9|205874.3|6
1739285720000|2025-02-11 14:55:20|205944.6|205894.6|205947.2|205897.2|205947.2|205897.2|205941.2|205891.2|9
1739285730000|2025-02-11 14:55:30|205948.9|205898.9|205983.7|205893.7|205996.4|205906.4|205948.9|205885.4|11
1739285740000|2025-02-11 14:55:40|205984|205894|205965.3|205915.3|205984|205915.3|205958.1|205886.2|15
1739285750000|2025-02-11 14:55:50|205966.1|205916.1|205977.5|205887.5|205977.5|205916.1|205966.1|205883.3|3
1739285760000|2025-02-11 14:56:00|205971.4|205881.4|205945|205895|205977.7|205915|205945|205880.8|12
1739285770000|2025-02-11 14:56:10|205970.3|205880.3|205984.7|205894.7|205984.7|205912.6|205962.6|205880.3|6
1739285780000|2025-02-11 14:56:20|205983.4|205893.4|205961.6|205911.6|205985.1|205912.4|205961.6|205892.4|7
1739285790000|2025-02-11 14:56:30|205986.5|205896.5|206004.7|205954.7|206007.1|205957.1|205972.1|205896.5|13
1739285800000|2025-02-11 14:56:40|206010.2|205960.2|206039.2|205949.2|206040|205962.8|206009|205938.4|13
1739285810000|2025-02-11 14:56:50|206038.4|205948.4|206017.2|205967.2|206039.2|205967.2|206017.2|205946.5|6
1739285820000|2025-02-11 14:57:00|206017.6|205967.6|205979.1|205929.1|206021.1|205967.6|205974.2|205924.2|13
1739285830000|2025-02-11 14:57:10|205980.2|205930.2|205998.8|205908.8|206006.1|205935.7|205980.2|205899.2|14
1739285840000|2025-02-11 14:57:20|206003.8|205913.8|206003.4|205913.4|206003.8|205913.8|206001|205911|3
1739285850000|2025-02-11 14:57:30|205985.7|205935.7|205998.9|205908.9|205998.9|205935.7|205985.7|205908.9|2
1739285860000|2025-02-11 14:57:40|205999.5|205909.5|205983|205933|205999.5|205933|205983|205909.5|2
1739285870000|2025-02-11 14:57:50|205981|205931|205980.2|205930.2|205981|205931|205980.1|205930.1|4
1739285880000|2025-02-11 14:58:00|205979.3|205929.3|205979.3|205929.3|205979.3|205929.3|205979.3|205929.3|1
1739285890000|2025-02-11 14:58:10|205999.9|205909.9|205982.7|205932.7|206002.5|205932.7|205982.7|205906.6|5
1739285900000|2025-02-11 14:58:20|206001.8|205911.8|205979.6|205929.6|206001.8|205932.1|205979.5|205911.8|8
1739285910000|2025-02-11 14:58:30|205978.6|205928.6|205978.6|205928.6|205978.6|205928.6|205978.6|205928.6|1
1739285920000|2025-02-11 14:58:40|205976.8|205926.8|205996.9|205906.9|205996.9|205926.8|205976.8|205906.9|2
1739285930000|2025-02-11 14:58:50|206002.3|205912.3|205990.2|205900.2|206002.3|205929.1|205974.5|205897|7
1739285940000|2025-02-11 14:59:00|205990.8|205900.8|205993.1|205903.1|205995.4|205905.4|205989.2|205899.2|6
1739285950000|2025-02-11 14:59:10|205986.7|205896.7|205997.6|205907.6|205997.6|205907.6|205986.7|205896.7|4
1739285960000|2025-02-11 14:59:20|205992.3|205902.3|205999.2|205909.2|205999.2|205909.2|205990.2|205900.2|10
1739285970000|2025-02-11 14:59:30|205999.6|205909.6|205994.3|205904.3|206003.2|205913.2|205989|205899|11
1739285980000|2025-02-11 14:59:40|205988.1|205898.1|205997.7|205907.7|205997.7|205907.7|205987.4|205897.4|12
1739285990000|2025-02-11 14:59:50|205997.9|205907.9|206006.3|205916.3|206014.5|205924.5|205996.3|205906.3|11
1739286000000|2025-02-11 15:00:00|206003.8|205913.8|206019.6|205929.6|206023.7|205933.7|205986.3|205896.3|23
1739286010000|2025-02-11 15:00:10|206017.4|205927.4|205997.6|205907.6|206017.4|205927.4|205985.3|205895.3|16
1739286020000|2025-02-11 15:00:20|205993.2|205903.2|205986.2|205896.2|205993.6|205903.6|205985.1|205895.1|9
1739286030000|2025-02-11 15:00:30|205990.5|205900.5|205936.4|205886.4|205990.5|205900.5|205936.4|205866.9|23
1739286040000|2025-02-11 15:00:40|205938.5|205888.5|205940.3|205890.3|205942.6|205892.6|205938.5|205888.5|4
1739286050000|2025-02-11 15:00:50|205941|205891|205943.1|205893.1|205943.1|205893.1|205940.6|205890.6|3
1739286060000|2025-02-11 15:01:00|205939.4|205889.4|205909.2|205859.2|205939.4|205889.4|205908.5|205858.5|10
1739286070000|2025-02-11 15:01:10|205910|205860|205922.2|205872.2|205922.2|205872.2|205910|205860|7
1739286080000|2025-02-11 15:01:20|205918.5|205868.5|205916.5|205866.5|205923.8|205873.8|205910.1|205860.1|7
1739286100000|2025-02-11 15:01:40|205918.2|205868.2|205918.2|205868.2|205918.2|205868.2|205918.2|205868.2|1
1739286120000|2025-02-11 15:02:00|205919.1|205869.1|205970.9|205880.9|205990.5|205900.5|205919.1|205869.1|11
1739286130000|2025-02-11 15:02:10|205966.9|205876.9|205960.9|205870.9|205966.9|205876.9|205960.9|205870.9|2
1739286140000|2025-02-11 15:02:20|205957.6|205867.6|205943|205853|205960.4|205870.4|205936.6|205846.6|6
1739286160000|2025-02-11 15:02:40|205945.2|205855.2|205935.1|205845.1|205945.2|205855.2|205935.1|205845.1|6
1739286170000|2025-02-11 15:02:50|205932.6|205842.6|205932.2|205842.2|205932.6|205842.6|205930.5|205840.5|3
1739286180000|2025-02-11 15:03:00|205937.1|205847.1|205950.4|205860.4|205953.2|205876.1|205926.1|205847.1|5
1739286190000|2025-02-11 15:03:10|205950.5|205860.5|205949.5|205859.5|205953.4|205863.4|205942.5|205852.5|5
1739286200000|2025-02-11 15:03:20|205953|205863|205953|205863|205953|205863|205953|205863|1
1739286220000|2025-02-11 15:03:40|205956.4|205866.4|205962.8|205872.8|205967|205877|205956.4|205866.4|5
1739286230000|2025-02-11 15:03:50|205966.4|205876.4|205978.6|205888.6|205983.1|205893.1|205966.4|205876.4|10
1739286240000|2025-02-11 15:04:00|205979.5|205889.5|205970.2|205880.2|205996.6|205906.6|205967.3|205877.3|13
1739286250000|2025-02-11 15:04:10|205969.5|205879.5|205968.7|205878.7|205969.5|205879.5|205968.7|205878.7|2
1739286260000|2025-02-11 15:04:20|205967.1|205877.1|205968.7|205878.7|205968.7|205878.7|205967.1|205877.1|2
1739286280000|2025-02-11 15:04:40|205969.6|205879.6|205969.6|205879.6|205969.6|205879.6|205969.6|205879.6|1
1739286290000|2025-02-11 15:04:50|205967.5|205877.5|205967.5|205877.5|205967.5|205877.5|205967.5|205877.5|1
1739286300000|2025-02-11 15:05:00|205978.7|205888.7|205985.1|205895.1|206011.3|205921.5|205971.5|205885.4|22
1739286310000|2025-02-11 15:05:10|205984.3|205894.3|205973.8|205883.8|205985.6|205895.6|205973.2|205883.2|18
1739286320000|2025-02-11 15:05:20|205971.9|205881.9|205982.4|205892.4|205983.3|205893.3|205969.3|205879.3|10
1739286330000|2025-02-11 15:05:30|205984.1|205894.1|205975.2|205885.2|205984.1|205894.1|205973.9|205883.9|15
1739286340000|2025-02-11 15:05:40|205972.9|205882.9|205972.3|205882.3|205972.9|205882.9|205967.1|205877.1|4
1739286350000|2025-02-11 15:05:50|205974.2|205884.2|206046.1|205956.1|206046.1|205956.1|205974.2|205884.2|15
1739286360000|2025-02-11 15:06:00|206046.5|205956.5|205950.3|205900.3|206057|205967|205950.3|205899|25
1739286370000|2025-02-11 15:06:10|205961.4|205871.4|205966.1|205876.1|205967.9|205877.9|205961.4|205871.4|5
1739286380000|2025-02-11 15:06:20|205961.5|205871.5|205932.3|205882.3|205962.8|205882.3|205925.1|205871.5|8
1739286390000|2025-02-11 15:06:30|205934.7|205884.7|205937.2|205887.2|205937.2|205887.2|205923.5|205873.5|10
1739286400000|2025-02-11 15:06:40|205935.6|205885.6|205934|205884|205942.6|205892.6|205922.1|205872.1|22
1739286410000|2025-02-11 15:06:50|205930.6|205880.6|205875.1|205825.1|205930.6|205880.6|205869.1|205803|17
1739286420000|2025-02-11 15:07:00|205872.8|205822.8|205845.9|205795.9|205872.8|205822.8|205844.7|205762.9|11
1739286430000|2025-02-11 15:07:10|205848.6|205798.6|205829.7|205779.7|205848.6|205798.6|205824.9|205774.9|5
1739286440000|2025-02-11 15:07:20|205826.6|205776.6|205837.3|205787.3|205837.3|205787.3|205824.3|205774.3|8
1739286450000|2025-02-11 15:07:30|205843.6|205793.6|205894.3|205804.3|205894.3|205804.3|205843.6|205787.4|8
1739286460000|2025-02-11 15:07:40|205896.2|205806.2|205903.5|205813.5|205903.5|205813.5|205896.2|205806.2|3
1739286470000|2025-02-11 15:07:50|205910.3|205820.3|205948|205858|205948|205858|205910.3|205820.3|15
1739286480000|2025-02-11 15:08:00|205946.1|205856.1|205923.7|205873.7|205950.1|205873.7|205917.5|205849.9|13
1739286490000|2025-02-11 15:08:10|205925.3|205875.3|205923|205873|205925.3|205875.3|205921.6|205871.6|5
1739286500000|2025-02-11 15:08:20|205922.4|205872.4|205921.2|205871.2|205926.3|205876.3|205917.8|205867.8|6
1739286510000|2025-02-11 15:08:30|205918.3|205868.3|205899.1|205849.1|205918.3|205868.3|205897.6|205847.6|5
1739286520000|2025-02-11 15:08:40|205878.7|205828.7|205876.4|205826.4|205899.7|205849.7|205869.8|205819.8|19
1739286530000|2025-02-11 15:08:50|205870.6|205820.6|205867.4|205817.4|205875.1|205825.1|205862.8|205812.8|12
1739286540000|2025-02-11 15:09:00|205863.7|205813.7|205858.4|205808.4|205867|205817|205858.4|205808.4|13
1739286550000|2025-02-11 15:09:10|205856.4|205806.4|205835.4|205785.4|205870.9|205820.9|205834.7|205784.7|16
1739286560000|2025-02-11 15:09:20|205832.2|205782.2|205821.2|205771.2|205834.9|205784.9|205817.2|205767.2|14
1739286570000|2025-02-11 15:09:30|205822.9|205772.9|205795.9|205745.9|205822.9|205772.9|205795.9|205745.9|11
1739286580000|2025-02-11 15:09:40|205798|205748|205812.5|205762.5|205814.4|205764.4|205798|205748|5
1739286590000|2025-02-11 15:09:50|205814.7|205764.7|205837.5|205787.5|205839|205789|205814.7|205764.7|9
1739286600000|2025-02-11 15:10:00|205839.4|205789.4|205856.7|205806.7|205864|205814|205839.4|205789.4|16
1739286610000|2025-02-11 15:10:10|205855|205805|205818.8|205768.8|205855|205805|205817|205767|9
1739286620000|2025-02-11 15:10:20|205821.1|205771.1|205826.5|205736.5|205839.6|205789.6|205814|205730.9|18
1739286630000|2025-02-11 15:10:30|205824.7|205734.7|205824.4|205734.4|205824.8|205734.8|205823|205733|4
1739286640000|2025-02-11 15:10:40|205826|205736|205808.4|205758.4|205830.4|205760.6|205799.4|205736|13
1739286650000|2025-02-11 15:10:50|205811.6|205761.6|205747.9|205697.9|205813.2|205763.2|205747.3|205697.3|19
1739286660000|2025-02-11 15:11:00|205750|205700|205750|205700|205750|205700|205750|205700|1
1739286670000|2025-02-11 15:11:10|205751|205701|205768.8|205718.8|205771.8|205721.8|205751|205701|11
1739286680000|2025-02-11 15:11:20|205770.4|205720.4|205780.5|205730.5|205785.6|205735.6|205768.3|205718.3|16
1739286690000|2025-02-11 15:11:30|205781.9|205731.9|205810.7|205760.7|205812.7|205762.7|205781.9|205731.9|14
1739286700000|2025-02-11 15:11:40|205815.4|205765.4|205807.5|205757.5|205815.4|205765.4|205807.5|205757.5|9
1739286710000|2025-02-11 15:11:50|205809.4|205759.4|205812.2|205762.2|205818.3|205768.3|205806.6|205756.6|13
1739286720000|2025-02-11 15:12:00|205810.1|205760.1|205807.5|205757.5|205816.4|205766.4|205805.3|205755.3|9
1739286730000|2025-02-11 15:12:10|205805.2|205755.2|205787.4|205737.4|205815.5|205765.5|205776.6|205726.6|15
1739286740000|2025-02-11 15:12:20|205791.9|205741.9|205789.6|205739.6|205797|205747|205787.2|205737.2|21
1739286750000|2025-02-11 15:12:30|205787|205737|205785.1|205735.1|205789.6|205739.6|205785.1|205735.1|5
1739286760000|2025-02-11 15:12:40|205787|205737|205650.8|205600.8|205790.4|205740.4|205647|205597|23
1739286770000|2025-02-11 15:12:50|205652.2|205602.2|205652.5|205602.5|205653.9|205603.9|205652.1|205602.1|5
1739286780000|2025-02-11 15:13:00|205657.4|205607.4|205680.8|205630.8|205692.4|205642.4|205657.4|205607.4|18
1739286790000|2025-02-11 15:13:10|205679.6|205629.6|205648|205598|205693.6|205643.6|205643|205593|17
1739286800000|2025-02-11 15:13:20|205665.5|205615.5|205668.3|205618.3|205668.3|205618.3|205665.5|205615.5|8
1739286810000|2025-02-11 15:13:30|205630.9|205580.9|205625.8|205575.8|205630.9|205580.9|205618|205568|14
1739286820000|2025-02-11 15:13:40|205625.2|205575.2|205625.1|205575.1|205625.2|205575.2|205615.6|205565.6|13
1739286830000|2025-02-11 15:13:50|205624.1|205574.1|205571.4|205521.4|205624.1|205574.1|205565.5|205515.5|11
1739286840000|2025-02-11 15:14:00|205569.6|205519.6|205553.1|205503.1|205575|205519.6|205535.9|205485|11
1739286850000|2025-02-11 15:14:10|205550.4|205500.4|205541.8|205491.8|205550.7|205500.7|205539.5|205489.5|10
1739286860000|2025-02-11 15:14:20|205530.7|205480.7|205552.7|205502.7|205552.7|205502.7|205530.7|205480.7|12
1739286870000|2025-02-11 15:14:30|205555.1|205505.1|205600.3|205550.3|205600.3|205550.3|205552.5|205502.5|21
1739286880000|2025-02-11 15:14:40|205596.3|205546.3|205641.9|205591.9|205666.1|205616.1|205596.3|205546.3|22
1739286890000|2025-02-11 15:14:50|205638.7|205588.7|205615.5|205565.5|205649.4|205599.4|205615.5|205565.5|20
1739286900000|2025-02-11 15:15:00|205617|205567|205569.5|205519.5|205617|205567|205569.5|205519.5|21
1739286910000|2025-02-11 15:15:10|205572|205522|205573.6|205523.6|205589.7|205539.7|205570.6|205520.6|15
1739286920000|2025-02-11 15:15:20|205575|205525|205578.5|205528.5|205579.2|205529.2|205558.6|205508.6|22
1739286930000|2025-02-11 15:15:30|205578.7|205528.7|205598.8|205548.8|205603|205553|205558.8|205508.8|16
1739286940000|2025-02-11 15:15:40|205601|205551|205606.9|205556.9|205610.3|205560.3|205592.2|205542.2|23
1739286950000|2025-02-11 15:15:50|205612.4|205562.4|205620.5|205570.5|205625|205575|205611.1|205561.1|17
1739286960000|2025-02-11 15:16:00|205616.4|205566.4|205587.1|205537.1|205627.4|205577.4|205583.9|205533.9|17
1739286970000|2025-02-11 15:16:10|205589.6|205539.6|205622.6|205572.6|205629.3|205579.3|205588.1|205538.1|15
1739286980000|2025-02-11 15:16:20|205619.7|205569.7|205616.1|205566.1|205641.9|205570.5|205610.3|205550.4|13
1739286990000|2025-02-11 15:16:30|205617.5|205567.5|205589|205539|205618.5|205568.5|205553.5|205503.5|15
1739287000000|2025-02-11 15:16:40|205592.3|205542.3|205593.7|205543.7|205612.3|205562.3|205585.2|205535.2|27
1739287010000|2025-02-11 15:16:50|205581.4|205531.4|205580.8|205530.8|205586.7|205536.7|205574.5|205524.5|10
1739287020000|2025-02-11 15:17:00|205583.4|205533.4|205565.3|205515.3|205585.9|205535.9|205561.3|205511.3|10
1739287030000|2025-02-11 15:17:10|205563.6|205513.6|205572.8|205522.8|205575.5|205525.5|205562.2|205512.2|10
1739287040000|2025-02-11 15:17:20|205566.9|205516.9|205584.4|205534.4|205584.4|205534.4|205556.9|205506.9|13
1739287050000|2025-02-11 15:17:30|205575.6|205525.6|205540.5|205490.5|205577.9|205527.9|205538|205488|12
1739287060000|2025-02-11 15:17:40|205539.2|205489.2|205538.9|205488.9|205542.7|205492.7|205538.9|205488.9|4
1739287070000|2025-02-11 15:17:50|205540.6|205490.6|205602.1|205552.1|205602.1|205552.1|205540.6|205490.6|13
1739287080000|2025-02-11 15:18:00|205599.3|205549.3|205617|205567|205619|205569|205599.3|205549.3|8
1739287090000|2025-02-11 15:18:10|205619.2|205569.2|205633.2|205583.2|205645.1|205595.1|205597.6|205547.6|17
1739287100000|2025-02-11 15:18:20|205645.1|205595.1|205623|205573|205645.1|205595.1|205611.3|205561.3|16
1739287110000|2025-02-11 15:18:30|205622.6|205572.6|205597.9|205547.9|205622.6|205572.6|205583.3|205533.3|14
1739287120000|2025-02-11 15:18:40|205599.6|205549.6|205623.2|205573.2|205638.6|205588.6|205597.6|205547.6|23
1739287130000|2025-02-11 15:18:50|205625.3|205575.3|205601.6|205551.6|205625.3|205575.3|205577.1|205527.1|25
1739287140000|2025-02-11 15:19:00|205603.4|205553.4|205604.4|205514.4|205607.9|205557.9|205567.4|205514.4|8
1739287150000|2025-02-11 15:19:10|205606.3|205516.3|205648.4|205558.4|205648.4|205570|205585.6|205516.3|17
1739287160000|2025-02-11 15:19:20|205646.9|205556.9|205622.8|205572.8|205648.1|205574.4|205622.4|205556.2|8
1739287170000|2025-02-11 15:19:30|205618.4|205568.4|205608.2|205518.2|205627.3|205574.6|205602.6|205512.6|10
1739287180000|2025-02-11 15:19:40|205624.7|205534.7|205630.6|205580.6|205632.9|205582.9|205607.2|205534.7|15
1739287190000|2025-02-11 15:19:50|205628.9|205578.9|205623.6|205573.6|205630.7|205580.7|205621.8|205571.8|7
1739287200000|2025-02-11 15:20:00|205621.8|205571.8|205621.9|205571.9|205625.3|205575.3|205621.8|205571.8|5
1739287210000|2025-02-11 15:20:10|205624|205574|205622.8|205572.8|205624.3|205574.3|205620.8|205570.8|6
1739287220000|2025-02-11 15:20:20|205621.4|205571.4|205622.6|205572.6|205625.7|205575.7|205583.1|205533.1|18
1739287230000|2025-02-11 15:20:30|205624.9|205574.9|205683.4|205633.4|205683.4|205633.4|205624.9|205574.9|16
1739287240000|2025-02-11 15:20:40|205683.6|205633.6|205788.5|205738.5|205789.4|205739.4|205675.4|205625.4|22
1739287250000|2025-02-11 15:20:50|205779.9|205729.9|205785.6|205735.6|205799.4|205749.4|205764.4|205714.4|25
1739287260000|2025-02-11 15:21:00|205788.2|205738.2|205795.6|205745.6|205800.2|205750.2|205773|205723|19
1739287270000|2025-02-11 15:21:10|205797.4|205747.4|205802|205752|205803.6|205753.6|205794.5|205744.5|5
1739287280000|2025-02-11 15:21:20|205800.4|205750.4|205800.7|205750.7|205800.9|205750.9|205797|205747|7
1739287290000|2025-02-11 15:21:30|205837.6|205787.6|205816.3|205766.3|205840.3|205790.3|205781.4|205731.4|20
1739287300000|2025-02-11 15:21:40|205814.8|205764.8|205811|205761|205815.4|205765.4|205805.8|205755.8|11
1739287310000|2025-02-11 15:21:50|205813.5|205763.5|205852.2|205802.2|205852.2|205802.2|205813.5|205763.5|10
1739287320000|2025-02-11 15:22:00|205847.1|205797.1|205842.9|205792.9|205847.1|205797.1|205839.5|205789.5|5
1739287330000|2025-02-11 15:22:10|205845|205795|205818.4|205768.4|205856.5|205806.5|205795.9|205745.9|18
1739287340000|2025-02-11 15:22:20|205816.8|205766.8|205812.4|205762.4|205825.7|205775.7|205811.4|205761.4|13
1739287350000|2025-02-11 15:22:30|205813.7|205763.7|205805.8|205755.8|205817.4|205767.4|205805.8|205755.8|6
1739287360000|2025-02-11 15:22:40|205807.2|205757.2|205811|205761|205813.8|205763.8|205807.2|205757.2|5
1739287370000|2025-02-11 15:22:50|205802.9|205752.9|205805.6|205755.6|205814|205764|205798.7|205748.7|12
1739287380000|2025-02-11 15:23:00|205806.1|205756.1|205765.6|205715.6|205806.1|205756.1|205760.6|205710.6|17
1739287390000|2025-02-11 15:23:10|205765.7|205715.7|205821.4|205771.4|205821.4|205771.4|205765.7|205715.7|9
1739287400000|2025-02-11 15:23:20|205822.6|205772.6|205837.9|205787.9|205845.4|205795.4|205822.6|205772.6|15
1739287410000|2025-02-11 15:23:30|205829.5|205779.5|205831.8|205781.8|205834.8|205784.8|205825.1|205775.1|13
1739287420000|2025-02-11 15:23:40|205833.5|205783.5|205845.5|205795.5|205845.5|205795.5|205831.7|205781.7|20
1739287430000|2025-02-11 15:23:50|205847.5|205797.5|205845.4|205795.4|205849.2|205799.2|205845.4|205795.4|5
1739287440000|2025-02-11 15:24:00|205849.2|205799.2|205837|205787|205849.2|205799.2|205831.4|205781.4|19
1739287450000|2025-02-11 15:24:10|205839.3|205789.3|205841.1|205791.1|205841.8|205791.8|205836.6|205786.6|14
1739287460000|2025-02-11 15:24:20|205840.9|205790.9|205832.8|205782.8|205840.9|205790.9|205829.8|205779.8|13
1739287470000|2025-02-11 15:24:30|205799|205749|205803.2|205753.2|205803.2|205753.2|205797.5|205747.5|7
1739287480000|2025-02-11 15:24:40|205798.2|205748.2|205805.7|205755.7|205807.2|205757.2|205792.8|205742.8|8
1739287490000|2025-02-11 15:24:50|205807.7|205757.7|205807.1|205757.1|205820|205770|205803.9|205753.9|8
1739287500000|2025-02-11 15:25:00|205809.5|205759.5|205808.8|205758.8|205813.3|205763.3|205808.7|205758.7|5
1739287510000|2025-02-11 15:25:10|205810.9|205760.9|205812|205762|205813.9|205763.9|205804.8|205754.8|9
1739287520000|2025-02-11 15:25:20|205803.3|205753.3|205821.8|205771.8|205823.6|205773.6|205803.3|205753.3|7
1739287530000|2025-02-11 15:25:30|205824.2|205774.2|205828.6|205738.6|205833.9|205776.6|205822.3|205738.6|8
1739287540000|2025-02-11 15:25:40|205827.7|205737.7|205827.7|205737.7|205827.7|205737.7|205827.7|205737.7|1
1739287550000|2025-02-11 15:25:50|205829.7|205739.7|205765.1|205675.1|205829.7|205739.7|205762.7|205672.7|7
1739287560000|2025-02-11 15:26:00|205764.3|205674.3|205769.7|205679.7|205770.4|205680.4|205760.4|205670.4|9
1739287570000|2025-02-11 15:26:10|205771.2|205681.2|205757.7|205707.7|205771.2|205709.2|205757.1|205678.9|8
1739287580000|2025-02-11 15:26:20|205763.7|205713.7|205811.4|205721.4|205814.7|205724.7|205762.7|205708.1|16
1739287590000|2025-02-11 15:26:30|205814.8|205724.8|205797.1|205707.1|205817.2|205727.2|205797.1|205707.1|11
1739287600000|2025-02-11 15:26:40|205793.2|205703.2|205778.7|205728.7|205793.2|205728.7|205773.9|205683.9|13
1739287610000|2025-02-11 15:26:50|205782.1|205732.1|205801.3|205751.3|205801.6|205751.6|205782.1|205732.1|12
1739287620000|2025-02-11 15:27:00|205797.3|205747.3|205804.4|205754.4|205813.5|205763.5|205797.3|205747.3|11
1739287630000|2025-02-11 15:27:10|205801|205751|205804.1|205754.1|205805.7|205755.7|205801|205751|5
1739287640000|2025-02-11 15:27:20|205799.6|205749.6|205805.2|205755.2|205805.6|205755.6|205799.6|205749.6|6
1739287650000|2025-02-11 15:27:30|205803.6|205753.6|205799.2|205749.2|205803.6|205753.6|205794|205744|9
1739287660000|2025-02-11 15:27:40|205795.1|205745.1|205795.1|205745.1|205795.1|205745.1|205780.8|205730.8|8
1739287670000|2025-02-11 15:27:50|205793.4|205743.4|205793.8|205743.8|205795.7|205745.7|205792.4|205742.4|5
1739287680000|2025-02-11 15:28:00|205791|205741|205793.2|205703.2|205801.1|205751.1|205786.2|205696.2|19
1739287690000|2025-02-11 15:28:10|205786.8|205696.8|205797|205747|205806.5|205756.5|205773.8|205683.8|16
1739287700000|2025-02-11 15:28:20|205800.4|205750.4|205818|205768|205820.7|205770.7|205792|205742|16
1739287710000|2025-02-11 15:28:30|205808.1|205758.1|205791.3|205741.3|205809.7|205759.7|205760.5|205710.5|10
1739287720000|2025-02-11 15:28:40|205792.8|205742.8|205783.2|205733.2|205792.8|205742.8|205780.8|205730.8|21
1739287730000|2025-02-11 15:28:50|205784.4|205734.4|205762.8|205712.8|205789.5|205739.5|205758.2|205708.2|7
1739287740000|2025-02-11 15:29:00|205762.2|205712.2|205768.1|205718.1|205769.3|205719.3|205755.3|205705.3|11
1739287750000|2025-02-11 15:29:10|205757.9|205707.9|205756|205706|205766.6|205716.6|205746.4|205696.4|15
1739287760000|2025-02-11 15:29:20|205806.3|205756.3|205806.7|205756.7|205808.8|205758.8|205802.8|205752.8|8
1739287770000|2025-02-11 15:29:30|205802.9|205752.9|205807.1|205757.1|205807.1|205757.1|205801.8|205751.8|5
1739287780000|2025-02-11 15:29:40|205808.8|205758.8|205801.8|205751.8|205844.5|205794.5|205801.8|205751.8|14
1739287790000|2025-02-11 15:29:50|205800.5|205750.5|205730.4|205680.4|205812.3|205762.3|205730.4|205680.4|14
1739287800000|2025-02-11 15:30:00|205703.4|205653.4|205754.5|205704.5|205756.6|205704.5|205701.2|205651.2|22
1739287810000|2025-02-11 15:30:10|205752.8|205702.8|205732.6|205682.6|205764.3|205709.8|205730.9|205673|20
1739287820000|2025-02-11 15:30:20|205734.4|205684.4|205758|205708|205760.1|205709.4|205734.4|205670.1|19
1739287830000|2025-02-11 15:30:30|205755.4|205705.4|205804.5|205714.5|205806.1|205716.1|205753.8|205703.4|15
1739287840000|2025-02-11 15:30:40|205806.1|205716.1|205813.5|205723.5|205813.5|205741.9|205785.3|205716.1|5
1739287850000|2025-02-11 15:30:50|205808.1|205718.1|205788.8|205698.8|205813.6|205733.4|205783.4|205698.8|17
1739287860000|2025-02-11 15:31:00|205790.8|205700.8|205752.3|205702.3|205792.8|205702.8|205746|205696|9
1739287870000|2025-02-11 15:31:10|205750.8|205700.8|205770.4|205680.4|205770.5|205700.8|205750.8|205674.7|10
1739287880000|2025-02-11 15:31:20|205767.6|205677.6|205771.1|205681.1|205772.5|205682.5|205765.7|205675.7|6
1739287890000|2025-02-11 15:31:30|205771.2|205681.2|205787|205697|205793.3|205703.3|205771.2|205681.2|11
1739287900000|2025-02-11 15:31:40|205788.5|205698.5|205788.8|205698.8|205788.8|205698.8|205787|205697|3
1739287910000|2025-02-11 15:31:50|205782.9|205692.9|205776.9|205686.9|205788.1|205698.1|205774.1|205684.1|12
1739287920000|2025-02-11 15:32:00|205791.4|205701.4|205789|205699|205792|205702|205781.8|205691.8|10
1739287930000|2025-02-11 15:32:10|205787.1|205697.1|205772.8|205682.8|205787.3|205697.3|205772.8|205682.8|7
1739287940000|2025-02-11 15:32:20|205774.3|205684.3|205793.2|205703.2|205793.2|205703.2|205771|205681|8
1739287950000|2025-02-11 15:32:30|205795.6|205705.6|205761.1|205711.1|205795.6|205711.1|205755.8|205696|12
1739287960000|2025-02-11 15:32:40|205762.5|205712.5|205761.7|205711.7|205764|205714|205756.4|205706.4|9
1739287970000|2025-02-11 15:32:50|205764|205714|205764.1|205714.1|205765.7|205715.7|205758.6|205708.6|10
1739287980000|2025-02-11 15:33:00|205766.7|205716.7|205747.5|205697.5|205766.7|205716.7|205747.5|205697.5|8
1739287990000|2025-02-11 15:33:10|205746.1|205696.1|205711.6|205661.6|205753.1|205703.1|205705.5|205655.5|11
1739288000000|2025-02-11 15:33:20|205709.8|205659.8|205711|205661|205714|205664|205706.3|205656.3|10
1739288010000|2025-02-11 15:33:30|205713.4|205663.4|205717|205667|205717|205667|205713.4|205663.4|3
1739288020000|2025-02-11 15:33:40|205716.8|205666.8|205711.3|205661.3|205717.7|205667.7|205711|205661|15
1739288030000|2025-02-11 15:33:50|205716.9|205666.9|205709.9|205659.9|205716.9|205666.9|205709.4|205659.4|10
1739288040000|2025-02-11 15:34:00|205706.7|205656.7|205702.5|205652.5|205709|205659|205696.4|205646.4|14
1739288050000|2025-02-11 15:34:10|205700.2|205650.2|205691|205641|205700.2|205650.2|205680.9|205630.9|11
1739288060000|2025-02-11 15:34:20|205688.1|205638.1|205689.6|205639.6|205692.8|205642.8|205680.6|205630.6|8
1739288070000|2025-02-11 15:34:30|205692.2|205642.2|205691.3|205641.3|205692.2|205642.2|205688.7|205638.7|4
1739288080000|2025-02-11 15:34:40|205693.1|205643.1|205723.6|205673.6|205723.6|205673.6|205693.1|205643.1|4
1739288090000|2025-02-11 15:34:50|205725.6|205675.6|205740.1|205690.1|205752.2|205702.2|205725.6|205675.6|11
1739288100000|2025-02-11 15:35:00|205739.1|205689.1|205735.1|205685.1|205739.1|205689.1|205733.7|205683.7|6
1739288110000|2025-02-11 15:35:10|205736.6|205686.6|205731.7|205681.7|205736.6|205686.6|205720.4|205670.4|14
1739288120000|2025-02-11 15:35:20|205729.4|205679.4|205729.1|205679.1|205729.4|205679.4|205729.1|205679.1|2
1739288130000|2025-02-11 15:35:30|205730.8|205680.8|205732.8|205682.8|205732.8|205682.8|205728.4|205678.4|6
1739288140000|2025-02-11 15:35:40|205731.1|205681.1|205709|205659|205731.1|205681.1|205709|205659|4
1739288150000|2025-02-11 15:35:50|205710.6|205660.6|205710.1|205660.1|205712.5|205662.5|205709.5|205659.5|6
1739288160000|2025-02-11 15:36:00|205705.4|205655.4|205710.8|205660.8|205715.7|205665.7|205680.5|205630.5|10
1739288170000|2025-02-11 15:36:10|205712.4|205662.4|205722.2|205672.2|205728.5|205678.5|205712.4|205662.4|8
1739288180000|2025-02-11 15:36:20|205734.6|205644.6|205736.6|205646.6|205754.4|205664.4|205733|205643|6
1739288190000|2025-02-11 15:36:30|205736.2|205646.2|205720.5|205630.5|205736.2|205646.2|205720.5|205630.5|6
1739288200000|2025-02-11 15:36:40|205715.9|205625.9|205714.2|205624.2|205723.6|205633.6|205712.5|205622.5|12
1739288210000|2025-02-11 15:36:50|205713.8|205623.8|205712.8|205622.8|205718.7|205628.7|205709.1|205619.1|9
1739288220000|2025-02-11 15:37:00|205711.6|205621.6|205680|205590|205711.6|205621.6|205680|205590|2
1739288230000|2025-02-11 15:37:10|205681.3|205591.3|205677.2|205627.2|205692.5|205627.2|205677.2|205591.3|9
1739288240000|2025-02-11 15:37:20|205679.6|205629.6|205713.6|205663.6|205713.6|205663.6|205679.6|205629.6|16
1739288250000|2025-02-11 15:37:30|205710.3|205660.3|205717|205667|205717|205667|205710.3|205660.3|8
1739288260000|2025-02-11 15:37:40|205712|205662|205714.4|205664.4|205736.8|205667.7|205712|205646.8|8
1739288270000|2025-02-11 15:37:50|205713.1|205663.1|205625.3|205575.3|205713.1|205663.1|205594.1|205544.1|18
1739288280000|2025-02-11 15:38:00|205626.5|205576.5|205631.3|205581.3|205644.3|205594.3|205625.4|205575.4|20
1739288290000|2025-02-11 15:38:10|205631.9|205581.9|205596.9|205546.9|205633.7|205583.7|205590.9|205540.9|9
1739288300000|2025-02-11 15:38:20|205598.5|205548.5|205597.2|205547.2|205600.9|205550.9|205595.4|205545.4|5
1739288310000|2025-02-11 15:38:30|205595.3|205545.3|205595.3|205545.3|205598.5|205548.5|205595.3|205545.3|3
1739288320000|2025-02-11 15:38:40|205597.5|205547.5|205585.2|205535.2|205606.1|205556.1|205583.1|205533.1|12
1739288330000|2025-02-11 15:38:50|205586.7|205536.7|205588.5|205538.5|205593.5|205543.5|205584.9|205534.9|11
1739288340000|2025-02-11 15:39:00|205585.9|205535.9|205586.4|205536.4|205588|205538|205582.8|205532.8|8
1739288350000|2025-02-11 15:39:10|205588.2|205538.2|205597.8|205547.8|205602.6|205552.6|205588.2|205538.2|15
1739288360000|2025-02-11 15:39:20|205593.8|205543.8|205597.9|205547.9|205601.8|205551.8|205593.8|205543.8|9
1739288370000|2025-02-11 15:39:30|205596.1|205546.1|205596.4|205546.4|205597.2|205547.2|205595.9|205545.9|4
1739288380000|2025-02-11 15:39:40|205591.2|205541.2|205586.3|205536.3|205593.3|205543.3|205586.3|205536.3|7
1739288390000|2025-02-11 15:39:50|205581.5|205531.5|205583.5|205533.5|205587.9|205537.9|205581.5|205531.5|5
1739288400000|2025-02-11 15:40:00|205585.8|205535.8|205544.9|205494.9|205585.8|205535.8|205538.3|205488.3|10
1739288410000|2025-02-11 15:40:10|205547.4|205497.4|205569.9|205519.9|205569.9|205519.9|205547.4|205497.4|8
1739288420000|2025-02-11 15:40:20|205570.9|205520.9|205616.6|205526.6|205616.6|205539.2|205570.9|205520.9|13
1739288430000|2025-02-11 15:40:30|205600.9|205550.9|205592|205542|205607.1|205557.1|205592|205542|22
1739288440000|2025-02-11 15:40:40|205611.1|205521.1|205608.9|205518.9|205614.4|205524.4|205608.9|205518.9|4
1739288450000|2025-02-11 15:40:50|205612.5|205522.5|205639.7|205549.7|205639.7|205549.7|205612.5|205522.5|2
1739288460000|2025-02-11 15:41:00|205639.4|205549.4|205655.2|205565.2|205655.2|205579.5|205625.8|205547.6|17
1739288470000|2025-02-11 15:41:10|205651.2|205561.2|205692.8|205602.8|205692.8|205602.8|205651|205561|8
1739288480000|2025-02-11 15:41:20|205672.8|205622.8|205673.6|205623.6|205674|205624|205672.8|205622.8|3
1739288490000|2025-02-11 15:41:30|205675|205625|205672.1|205622.1|205682.2|205632.2|205672.1|205622.1|13
1739288500000|2025-02-11 15:41:40|205673.8|205623.8|205669.4|205619.4|205688.9|205638.9|205669.4|205619.4|9
1739288510000|2025-02-11 15:41:50|205668.1|205618.1|205688.5|205638.5|205693.2|205643.2|205666.6|205616.6|17
1739288520000|2025-02-11 15:42:00|205686.1|205636.1|205658.9|205608.9|205710|205660|205658.9|205608.9|21
1739288530000|2025-02-11 15:42:10|205656.8|205606.8|205696.1|205646.1|205696.1|205646.1|205630.7|205580.7|22
1739288540000|2025-02-11 15:42:20|205698.4|205648.4|205717.9|205627.9|205729|205679|205697.7|205627.9|13
1739288550000|2025-02-11 15:42:30|205718.5|205628.5|205736.3|205646.3|205766.5|205676.5|205718.5|205628.5|16
1739288560000|2025-02-11 15:42:40|205733|205643|205730.3|205640.3|205733|205643|205730.3|205640.3|3
1739288570000|2025-02-11 15:42:50|205729.1|205639.1|205745.7|205655.7|205759.5|205669.5|205726.8|205636.8|13
1739288580000|2025-02-11 15:43:00|205743.1|205653.1|205779.4|205689.4|205781.4|205691.4|205743.1|205653.1|8
1739288590000|2025-02-11 15:43:10|205773.2|205683.2|205762.5|205712.5|205781.5|205712.5|205762.5|205680.8|14
1739288600000|2025-02-11 15:43:20|205760|205710|205769.6|205679.6|205769.6|205710|205739.2|205672.9|14
1739288610000|2025-02-11 15:43:30|205772.4|205682.4|205786|205696|205786|205696|205772.1|205682.1|9
1739288620000|2025-02-11 15:43:40|205784.8|205694.8|205758.3|205668.3|205784.8|205694.8|205753.4|205663.4|18
1739288630000|2025-02-11 15:43:50|205756.4|205666.4|205728.9|205678.9|205756.4|205684.1|205727.9|205655.1|12
1739288640000|2025-02-11 15:44:00|205727.6|205677.6|205723.3|205673.3|205727.6|205677.6|205714.6|205664.6|12
1739288650000|2025-02-11 15:44:10|205726.3|205676.3|205724.4|205674.4|205726.6|205676.6|205724.4|205674.4|3
1739288660000|2025-02-11 15:44:20|205726.4|205676.4|205736.8|205686.8|205738.8|205688.8|205713.4|205663.4|16
1739288670000|2025-02-11 15:44:30|205735.8|205685.8|205733.3|205683.3|205748.6|205698.6|205730|205680|12
1739288680000|2025-02-11 15:44:40|205728.6|205678.6|205738.3|205688.3|205738.3|205688.3|205726.1|205676.1|14
1739288690000|2025-02-11 15:44:50|205736.8|205686.8|205737.8|205687.8|205745.5|205695.5|205728.5|205678.5|10
1739288700000|2025-02-11 15:45:00|205738.4|205688.4|205736.8|205686.8|205743.3|205693.3|205736.5|205686.5|4
1739288710000|2025-02-11 15:45:10|205735.2|205685.2|205767.6|205717.6|205779.5|205729.5|205735.2|205685.2|21
1739288720000|2025-02-11 15:45:20|205767.4|205717.4|205828.7|205778.7|205835.7|205785.7|205765|205715|25
1739288730000|2025-02-11 15:45:30|205826.8|205776.8|205848.9|205798.9|205864|205814|205826.4|205776.4|21
1739288740000|2025-02-11 15:45:40|205880.2|205790.2|205834.2|205784.2|205895.6|205805.6|205834.2|205775|11
1739288750000|2025-02-11 15:45:50|205833.8|205783.8|205798.2|205748.2|205841.3|205791.3|205795.6|205745.6|14
1739288760000|2025-02-11 15:46:00|205794.6|205744.6|205787.9|205737.9|205794.6|205744.6|205769.1|205719.1|12
1739288770000|2025-02-11 15:46:10|205782.5|205732.5|205775.3|205725.3|205782.5|205732.5|205767.2|205717.2|12
1739288780000|2025-02-11 15:46:20|205777.7|205727.7|205758.7|205708.7|205778.1|205728.1|205757.4|205707.4|14
1739288790000|2025-02-11 15:46:30|205762.4|205712.4|205758.3|205708.3|205762.4|205712.4|205756.9|205706.9|5
1739288800000|2025-02-11 15:46:40|205758.5|205708.5|205751.7|205701.7|205759.9|205709.9|205726.8|205676.8|10
1739288810000|2025-02-11 15:46:50|205749.9|205699.9|205742.6|205692.6|205749.9|205699.9|205742.6|205692.6|8
1739288820000|2025-02-11 15:47:00|205744.2|205694.2|205744.4|205694.4|205746.1|205696.1|205744.2|205694.2|4
1739288830000|2025-02-11 15:47:10|205742.4|205692.4|205741.2|205691.2|205745.8|205695.8|205739.5|205689.5|6
1739288840000|2025-02-11 15:47:20|205743.3|205693.3|205744.3|205694.3|205744.3|205694.3|205741.3|205691.3|4
1739288850000|2025-02-11 15:47:30|205748|205698|205742.2|205692.2|205748.9|205698.9|205728.1|205678.1|8
1739288860000|2025-02-11 15:47:40|205744.2|205694.2|205743.8|205693.8|205744.6|205694.6|205743.8|205693.8|4
1739288870000|2025-02-11 15:47:50|205749|205699|205738.8|205688.8|205749|205699|205738.8|205688.8|3
1739288880000|2025-02-11 15:48:00|205745.3|205695.3|205771.2|205721.2|205771.2|205721.2|205745.3|205695.3|9
1739288890000|2025-02-11 15:48:10|205773.2|205723.2|205771.6|205721.6|205773.2|205723.2|205753.8|205703.8|7
1739288900000|2025-02-11 15:48:20|205772.6|205722.6|205772.6|205722.6|205772.6|205722.6|205772.6|205722.6|1
1739288910000|2025-02-11 15:48:30|205772.9|205722.9|205772.9|205722.9|205772.9|205722.9|205772.9|205722.9|1
1739288920000|2025-02-11 15:48:40|205775.4|205725.4|205773.5|205723.5|205775.4|205725.4|205773.5|205723.5|3
1739288930000|2025-02-11 15:48:50|205771.4|205721.4|205774.4|205724.4|205774.4|205724.4|205771.4|205721.4|3
1739288940000|2025-02-11 15:49:00|205774.1|205724.1|205774|205724|205774.1|205724.1|205772|205722|3
1739288950000|2025-02-11 15:49:10|205773.5|205723.5|205764.7|205714.7|205773.5|205723.5|205758.5|205708.5|9
1739288960000|2025-02-11 15:49:20|205764|205714|205757.9|205707.9|205764|205714|205757.9|205707.9|5
1739288970000|2025-02-11 15:49:30|205759.8|205709.8|205766.3|205716.3|205768.5|205718.5|205759.8|205709.8|10
1739288980000|2025-02-11 15:49:40|205762.1|205712.1|205762.1|205712.1|205762.1|205712.1|205759.6|205709.6|3
1739288990000|2025-02-11 15:49:50|205765|205715|205799.3|205749.3|205802.6|205752.6|205765|205715|12
1739289000000|2025-02-11 15:50:00|205798.4|205748.4|205770.2|205720.2|205804|205754|205756.4|205706.4|17
1739289010000|2025-02-11 15:50:10|205786.1|205696.1|205763.8|205673.8|205791.4|205701.4|205763.8|205673.8|15
1739289020000|2025-02-11 15:50:20|205738.5|205648.5|205747.4|205657.4|205748.9|205658.9|205738.5|205648.5|15
1739289030000|2025-02-11 15:50:30|205748.1|205658.1|205738.5|205648.5|205766.7|205676.7|205735.2|205645.2|21
1739289040000|2025-02-11 15:50:40|205739.3|205649.3|205736.2|205646.2|205741.3|205651.3|205732|205642|9
1739289050000|2025-02-11 15:50:50|205735.6|205645.6|205735.3|205645.3|205736.1|205646.1|205730.2|205640.2|6
1739289060000|2025-02-11 15:51:00|205731.3|205641.3|205691.4|205601.4|205731.3|205641.3|205691.2|205601.2|11
1739289070000|2025-02-11 15:51:10|205697|205607|205679.7|205589.7|205699.7|205609.7|205677.7|205587.7|14
1739289080000|2025-02-11 15:51:20|205672.3|205582.3|205692.3|205602.3|205692.3|205602.3|205672.3|205582.3|12
1739289090000|2025-02-11 15:51:30|205691.5|205601.5|205698.8|205608.8|205705.4|205615.4|205686.6|205596.6|10
1739289100000|2025-02-11 15:51:40|205703.9|205613.9|205700.6|205610.6|205703.9|205613.9|205692.7|205602.7|7
1739289110000|2025-02-11 15:51:50|205692.3|205602.3|205688.1|205598.1|205692.3|205602.3|205685|205595|3
1739289120000|2025-02-11 15:52:00|205693.1|205603.1|205697.6|205607.6|205697.6|205607.6|205693.1|205603.1|4
1739289130000|2025-02-11 15:52:10|205698.1|205608.1|205709.4|205619.4|205709.4|205619.4|205692.8|205602.8|9
1739289140000|2025-02-11 15:52:20|205710.2|205620.2|205735.9|205645.9|205739.6|205649.6|205710.2|205620.2|12
1739289150000|2025-02-11 15:52:30|205737.4|205647.4|205752.2|205662.2|205757.8|205667.8|205731.7|205641.7|14
1739289160000|2025-02-11 15:52:40|205747.7|205657.7|205754.9|205664.9|205763.8|205673.8|205742|205652|16
1739289170000|2025-02-11 15:52:50|205750.3|205660.3|205726.1|205676.1|205754.8|205676.1|205724.7|205651.7|13
1739289180000|2025-02-11 15:53:00|205730.3|205680.3|205717|205667|205733.2|205683.2|205711|205661|16
1739289190000|2025-02-11 15:53:10|205716.3|205666.3|205720.9|205670.9|205734.4|205684.4|205714.3|205664.3|21
1739289200000|2025-02-11 15:53:20|205716.2|205666.2|205711.1|205661.1|205721.3|205671.3|205711|205661|8
1739289210000|2025-02-11 15:53:30|205715.5|205665.5|205713.5|205663.5|205721.8|205671.8|205708.5|205658.5|15
1739289220000|2025-02-11 15:53:40|205714|205664|205724.7|205674.7|205724.7|205674.7|205714|205664|12
1739289230000|2025-02-11 15:53:50|205725.1|205675.1|205756.3|205706.3|205756.3|205706.3|205721|205671|11
1739289240000|2025-02-11 15:54:00|205768.8|205718.8|205791.6|205741.6|205793.1|205743.1|205762.3|205712.3|17
1739289250000|2025-02-11 15:54:10|205790.5|205740.5|205789.5|205739.5|205791.1|205741.1|205787.7|205737.7|7
1739289260000|2025-02-11 15:54:20|205791|205741|205793|205743|205794.4|205744.4|205790.5|205740.5|13
1739289270000|2025-02-11 15:54:30|205792.9|205742.9|205795.5|205745.5|205795.7|205745.7|205792.9|205742.9|10
1739289280000|2025-02-11 15:54:40|205793.8|205743.8|205833.6|205783.6|205845.1|205795.1|205792.4|205742.4|13
1739289290000|2025-02-11 15:54:50|205823.7|205773.7|205817.9|205767.9|205824.8|205774.8|205811.4|205761.4|16
1739289300000|2025-02-11 15:55:00|205813.8|205763.8|205881.7|205831.7|205881.7|205831.7|205813.8|205763.8|21
1739289310000|2025-02-11 15:55:10|205880.2|205830.2|205898.6|205848.6|205898.6|205848.6|205880.2|205830.2|17
1739289320000|2025-02-11 15:55:20|205900.8|205850.8|205867.9|205817.9|205901.2|205851.2|205852.8|205802.8|21
1739289330000|2025-02-11 15:55:30|205867|205817|205867.8|205817.8|205869.8|205819.8|205864.8|205814.8|9
1739289340000|2025-02-11 15:55:40|205865.4|205815.4|205857.8|205807.8|205869.7|205819.7|205848.7|205798.7|11
1739289350000|2025-02-11 15:55:50|205855.9|205805.9|205866.4|205816.4|205875.1|205825.1|205855.9|205805.9|17
1739289360000|2025-02-11 15:56:00|205866.7|205816.7|205869.7|205819.7|205874.2|205824.2|205863.9|205813.9|14
1739289370000|2025-02-11 15:56:10|205870.8|205820.8|205873.9|205823.9|205880.1|205830.1|205870.8|205820.8|11
1739289380000|2025-02-11 15:56:20|205870.4|205820.4|205877.5|205827.5|205885.7|205835.7|205870.4|205820.4|13
1739289390000|2025-02-11 15:56:30|205879.4|205829.4|205892.4|205842.4|205936.6|205886.6|205869.3|205819.3|24
1739289400000|2025-02-11 15:56:40|205894.2|205844.2|205908.3|205858.3|205917|205867|205883|205833|17
1739289410000|2025-02-11 15:56:50|205899.9|205849.9|205884|205834|205899.9|205849.9|205879.5|205829.5|12
1739289420000|2025-02-11 15:57:00|205886.4|205836.4|205860.3|205810.3|205886.4|205836.4|205850.9|205800.9|13
1739289430000|2025-02-11 15:57:10|205858.8|205808.8|205793.5|205743.5|205858.8|205808.8|205793.5|205743.5|17
1739289440000|2025-02-11 15:57:20|205798.1|205748.1|205794|205744|205804.3|205754.3|205791.6|205741.6|11
1739289450000|2025-02-11 15:57:30|205796.2|205746.2|205815.6|205765.6|205820|205770|205796.2|205746.2|21
1739289460000|2025-02-11 15:57:40|205817|205767|205826|205776|205836.1|205786.1|205811.6|205761.6|16
1739289470000|2025-02-11 15:57:50|205823.4|205773.4|205836.4|205786.4|205836.4|205786.4|205823.4|205773.4|9
1739289480000|2025-02-11 15:58:00|205837.6|205787.6|205821.1|205771.1|205844.6|205794.6|205821.1|205771.1|17
1739289490000|2025-02-11 15:58:10|205820.7|205770.7|205808.9|205758.9|205820.7|205770.7|205793.2|205743.2|16
1739289500000|2025-02-11 15:58:20|205807.3|205757.3|205793.8|205743.8|205810.7|205760.7|205793.8|205743.8|12
1739289510000|2025-02-11 15:58:30|205795.8|205745.8|205817.7|205767.7|205817.7|205767.7|205795.8|205745.8|14
1739289520000|2025-02-11 15:58:40|205824.9|205774.9|205799.5|205749.5|205824.9|205774.9|205799.5|205749.5|15
1739289530000|2025-02-11 15:58:50|205798.3|205748.3|205806.5|205756.5|205806.8|205756.8|205797.2|205747.2|6
1739289540000|2025-02-11 15:59:00|205805.3|205755.3|205819.9|205769.9|205824.5|205774.5|205802.3|205752.3|20
1739289550000|2025-02-11 15:59:10|205821.8|205771.8|205838.6|205788.6|205838.6|205788.6|205821.8|205771.8|13
1739289560000|2025-02-11 15:59:20|205830.9|205780.9|205850.6|205800.6|205852.6|205802.6|205830.9|205780.9|20
1739289570000|2025-02-11 15:59:30|205848.4|205798.4|205859.2|205809.2|205866.4|205816.4|205843.1|205793.1|19
1739289580000|2025-02-11 15:59:40|205855.2|205805.2|205830.5|205780.5|205862|205812|205828.4|205778.4|10
1739289590000|2025-02-11 15:59:50|205832.4|205782.4|205808.7|205758.7|205832.4|205782.4|205792.1|205742.1|14
1739289600000|2025-02-11 16:00:00|205805.3|205755.3|205808.3|205758.3|205809.9|205759.9|205805.3|205755.3|9
1739289610000|2025-02-11 16:00:10|205807.2|205757.2|205808.7|205758.7|205808.7|205758.7|205807.2|205757.2|4
1739289620000|2025-02-11 16:00:20|205807.4|205757.4|205766.4|205716.4|205808.1|205758.1|205760.9|205710.9|15
1739289630000|2025-02-11 16:00:30|205769.2|205719.2|205800.4|205750.4|205808.5|205758.5|205769.2|205719.2|22
1739289640000|2025-02-11 16:00:40|205801.2|205751.2|205800.8|205750.8|205801.6|205751.6|205792.3|205742.3|18
1739289650000|2025-02-11 16:00:50|205800.7|205750.7|205800.5|205750.5|205803.6|205753.6|205799.3|205749.3|10
1739289660000|2025-02-11 16:01:00|205799|205749|205789|205739|205807|205757|205789|205739|19
1739289670000|2025-02-11 16:01:10|205790.7|205740.7|205807.6|205757.6|205807.6|205757.6|205790.7|205740.7|18
1739289680000|2025-02-11 16:01:20|205806.9|205756.9|205751.5|205701.5|205806.9|205756.9|205750.2|205700.2|14
1739289690000|2025-02-11 16:01:30|205752.9|205702.9|205732.2|205682.2|205755.7|205705.7|205732.2|205682.2|13
1739289700000|2025-02-11 16:01:40|205731.8|205681.8|205740.8|205690.8|205741.1|205691.1|205730.6|205680.6|15
1739289710000|2025-02-11 16:01:50|205743|205693|205735.1|205685.1|205748.5|205698.5|205735.1|205685.1|16
1739289720000|2025-02-11 16:02:00|205734.3|205684.3|205717.3|205667.3|205735.5|205685.5|205711.5|205661.5|14
1739289730000|2025-02-11 16:02:10|205715.2|205665.2|205729.6|205679.6|205731.3|205681.3|205715.2|205665.2|4
1739289740000|2025-02-11 16:02:20|205727.7|205677.7|205721.3|205671.3|205729.6|205679.6|205715.3|205665.3|9
1739289750000|2025-02-11 16:02:30|205743.5|205693.5|205762.6|205712.6|205766|205716|205731.9|205681.9|24
1739289760000|2025-02-11 16:02:40|205763.5|205713.5|205762.1|205712.1|205766.1|205716.1|205762|205712|15
1739289770000|2025-02-11 16:02:50|205763.2|205713.2|205779.4|205729.4|205780.5|205730.5|205762.6|205712.6|14
1739289780000|2025-02-11 16:03:00|205778|205728|205785.9|205735.9|205790.9|205740.9|205776.8|205726.8|12
1739289790000|2025-02-11 16:03:10|205784.7|205734.7|205786.2|205736.2|205787.9|205737.9|205780.9|205730.9|14
1739289800000|2025-02-11 16:03:20|205785.1|205735.1|205789.8|205739.8|205789.8|205739.8|205756|205706|16
1739289810000|2025-02-11 16:03:30|205784.3|205734.3|205766.5|205716.5|205785.9|205735.9|205763.4|205713.4|5
1739289820000|2025-02-11 16:03:40|205762.9|205712.9|205772.4|205722.4|205772.4|205722.4|205754.9|205704.9|8
1739289830000|2025-02-11 16:03:50|205770.8|205720.8|205755|205705|205770.8|205720.8|205755|205705|11
1739289840000|2025-02-11 16:04:00|205757.4|205707.4|205756.7|205706.7|205760.5|205710.5|205751.3|205701.3|18
1739289850000|2025-02-11 16:04:10|205753.5|205703.5|205726.6|205676.6|205754.7|205704.7|205714.3|205664.3|11
1739289860000|2025-02-11 16:04:20|205721.8|205671.8|205718.3|205668.3|205725|205675|205710.7|205660.7|8
1739289870000|2025-02-11 16:04:30|205716.7|205666.7|205717.4|205667.4|205721.2|205671.2|205712.6|205662.6|9
1739289880000|2025-02-11 16:04:40|205720.2|205670.2|205719.8|205669.8|205723.2|205673.2|205718.1|205668.1|5
1739289890000|2025-02-11 16:04:50|205722.4|205672.4|205717.7|205667.7|205724.7|205674.7|205717.7|205667.7|6
1739289900000|2025-02-11 16:05:00|205720.4|205670.4|205811.9|205761.9|205822.6|205772.6|205720.4|205670.4|18
1739289910000|2025-02-11 16:05:10|205808.9|205758.9|205774.1|205724.1|205808.9|205758.9|205765.9|205715.9|18
1739289920000|2025-02-11 16:05:20|205770.8|205720.8|205759|205709|205774.9|205724.9|205755.6|205705.6|20
1739289930000|2025-02-11 16:05:30|205760.2|205710.2|205798.9|205708.9|205800|205723.8|205760.2|205702.9|10
1739289940000|2025-02-11 16:05:40|205800.5|205710.5|205806.5|205716.5|205806.8|205716.8|205793.9|205703.9|13
1739289950000|2025-02-11 16:05:50|205812.1|205722.1|205802.9|205752.9|205827.1|205757.2|205802.9|205722.1|19
1739289960000|2025-02-11 16:06:00|205799.7|205749.7|205782.5|205732.5|205799.7|205749.7|205779|205729|15
1739289970000|2025-02-11 16:06:10|205784.8|205734.8|205784.1|205734.1|205786|205736|205784.1|205734.1|3
1739289980000|2025-02-11 16:06:20|205780.3|205730.3|205725.5|205675.5|205780.3|205730.3|205719.4|205669.4|18
1739289990000|2025-02-11 16:06:30|205725.7|205675.7|205720.7|205670.7|205729.4|205679.4|205717.9|205667.9|16
1739290000000|2025-02-11 16:06:40|205718.8|205668.8|205718.9|205668.9|205719.4|205669.4|205709.8|205659.8|8
1739290010000|2025-02-11 16:06:50|205709.9|205659.9|205719.8|205669.8|205719.8|205669.8|205709.9|205659.9|2
1739290020000|2025-02-11 16:07:00|205717.8|205667.8|205676.8|205626.8|205717.8|205667.8|205673.8|205623.8|14
1739290030000|2025-02-11 16:07:10|205669.8|205619.8|205650.7|205600.7|205676.3|205626.3|205636.3|205586.3|10
1739290040000|2025-02-11 16:07:20|205652|205602|205639.8|205549.8|205652|205602|205632.1|205542.1|14
1739290050000|2025-02-11 16:07:30|205641.5|205551.5|205632.2|205542.2|205641.5|205551.5|205623.2|205533.2|9
1739290060000|2025-02-11 16:07:40|205635.2|205545.2|205634.9|205544.9|205640.3|205550.3|205633|205543|9
1739290070000|2025-02-11 16:07:50|205632.9|205542.9|205626.1|205576.1|205647.6|205576.1|205626.1|205542.9|12
1739290080000|2025-02-11 16:08:00|205643.8|205553.8|205630.9|205540.9|205643.8|205557.9|205603.3|205536.7|17
1739290090000|2025-02-11 16:08:10|205608.7|205558.7|205674.8|205584.8|205689.8|205606.6|205608.7|205558.7|17
1739290100000|2025-02-11 16:08:20|205702.7|205612.7|205689.4|205639.4|205708.9|205639.4|205680.5|205604.3|10
1739290110000|2025-02-11 16:08:30|205700.1|205610.1|205690.1|205600.1|205713.2|205623.2|205690.1|205600.1|7
1739290120000|2025-02-11 16:08:40|205688.5|205598.5|205675|205585|205688.5|205598.5|205669.9|205579.9|16
1739290130000|2025-02-11 16:08:50|205681.4|205591.4|205675.2|205585.2|205690.6|205609.7|205649.3|205585.2|17
1739290140000|2025-02-11 16:09:00|205677.5|205587.5|205682.6|205592.6|205684.6|205594.6|205670.8|205580.8|11
1739290150000|2025-02-11 16:09:10|205684.3|205594.3|205678.7|205588.7|205688.2|205598.2|205651.2|205561.2|15
1739290160000|2025-02-11 16:09:20|205674.2|205584.2|205682|205592|205683.9|205593.9|205674.2|205584.2|5
1739290170000|2025-02-11 16:09:30|205688.6|205598.6|205657.1|205567.1|205688.6|205598.6|205654.6|205564.6|11
1739290180000|2025-02-11 16:09:40|205654.7|205564.7|205658|205568|205663.6|205573.6|205649.6|205559.6|8
1739290190000|2025-02-11 16:09:50|205658.8|205568.8|205658|205568|205658.8|205568.8|205658|205568|2
1739290200000|2025-02-11 16:10:00|205653.3|205563.3|205637.5|205547.5|205654.1|205564.1|205637.5|205547.5|9
1739290210000|2025-02-11 16:10:10|205639.8|205549.8|205631|205541|205644.1|205554.1|205627|205537|9
1739290220000|2025-02-11 16:10:20|205634.4|205544.4|205609.7|205559.7|205634.4|205561.7|205607.8|205538.9|10
1739290230000|2025-02-11 16:10:30|205611.2|205561.2|205608.5|205558.5|205612|205562|205608.3|205558.3|6
1739290240000|2025-02-11 16:10:40|205598.4|205548.4|205615.9|205565.9|205639.6|205571.1|205598.4|205528.3|16
1739290250000|2025-02-11 16:10:50|205612.1|205562.1|205652.7|205602.7|205664.2|205602.7|205596.9|205546.9|17
1739290260000|2025-02-11 16:11:00|205652.3|205602.3|205648.5|205598.5|205654.6|205604.6|205622.6|205572.6|21
1739290270000|2025-02-11 16:11:10|205638.9|205588.9|205662.7|205572.7|205662.7|205588.9|205630.6|205566|15
1739290280000|2025-02-11 16:11:20|205664.5|205574.5|205653.4|205563.4|205665.8|205596.2|205631.8|205561.7|15
1739290290000|2025-02-11 16:11:30|205652|205562|205668.6|205578.6|205669.8|205602.7|205637.3|205562|16
1739290300000|2025-02-11 16:11:40|205661.7|205571.7|205669.8|205579.8|205672.9|205582.9|205661.7|205571.7|12
1739290310000|2025-02-11 16:11:50|205670.1|205580.1|205662.6|205572.6|205670.1|205580.1|205661.9|205571.9|11
1739290320000|2025-02-11 16:12:00|205656.2|205566.2|205669.6|205579.6|205674.9|205584.9|205655|205565|15
1739290330000|2025-02-11 16:12:10|205668.6|205578.6|205632.9|205582.9|205668.6|205586.7|205630.6|205571.1|14
1739290340000|2025-02-11 16:12:20|205635|205585|205629.9|205579.9|205636.7|205586.7|205629.9|205579.9|9
1739290350000|2025-02-11 16:12:30|205631|205581|205632.6|205582.6|205642.2|205592.2|205629.6|205579.6|16
1739290360000|2025-02-11 16:12:40|205634.2|205584.2|205640.4|205590.4|205643.3|205593.3|205631.5|205581.5|20
1739290370000|2025-02-11 16:12:50|205636|205586|205655.7|205605.7|205680.6|205619|205636|205583.2|22
1739290380000|2025-02-11 16:13:00|205654.6|205604.6|205655.7|205605.7|205689.8|205615.8|205645.5|205595.5|13
1739290390000|2025-02-11 16:13:10|205656.8|205606.8|205638|205588|205656.9|205606.9|205631.6|205581.6|18
1739290400000|2025-02-11 16:13:20|205637.3|205587.3|205646.7|205596.7|205646.7|205596.7|205630.7|205580.7|11
1739290410000|2025-02-11 16:13:30|205648.7|205598.7|205645.8|205595.8|205651.9|205601.9|205636.6|205586.6|19
1739290420000|2025-02-11 16:13:40|205646.9|205596.9|205637.1|205587.1|205650.7|205600.7|205633.3|205583.3|14
1739290430000|2025-02-11 16:13:50|205632.4|205582.4|205636.3|205586.3|205637.1|205587.1|205632.1|205582.1|4
1739290440000|2025-02-11 16:14:00|205632|205582|205556.4|205506.4|205632|205582|205549.9|205499.9|13
1739290450000|2025-02-11 16:14:10|205558.1|205508.1|205557.3|205507.3|205559.7|205509.7|205557.3|205507.3|5
1739290460000|2025-02-11 16:14:20|205559.3|205509.3|205564.4|205514.4|205565.7|205515.7|205558.9|205508.9|12
1739290470000|2025-02-11 16:14:30|205562.2|205512.2|205555.4|205505.4|205562.2|205512.2|205553.4|205503.4|10
1739290480000|2025-02-11 16:14:40|205556.6|205506.6|205605.4|205515.4|205605.4|205515.4|205554.9|205504.9|11
1739290490000|2025-02-11 16:14:50|205600.8|205510.8|205598.9|205508.9|205604.9|205514.9|205598.9|205508.9|10
1739290500000|2025-02-11 16:15:00|205599.1|205509.1|205599.1|205509.1|205599.1|205509.1|205598.9|205508.9|7
1739290510000|2025-02-11 16:15:10|205597.7|205507.7|205589.5|205499.5|205597.7|205507.7|205582.5|205492.5|6
1739290520000|2025-02-11 16:15:20|205582.1|205492.1|205588.6|205498.6|205588.6|205498.6|205575.6|205485.6|3
1739290530000|2025-02-11 16:15:30|205589.7|205499.7|205620.8|205530.8|205622.1|205534.7|205580.6|205499.6|13
1739290540000|2025-02-11 16:15:40|205622.2|205532.2|205559.2|205509.2|205622.2|205532.2|205555|205492.1|15
1739290550000|2025-02-11 16:15:50|205557.3|205507.3|205549.8|205499.8|205557.3|205507.3|205513|205463|18
1739290560000|2025-02-11 16:16:00|205548|205498|205551.6|205501.6|205555.7|205505.7|205547.2|205497.2|20
1739290570000|2025-02-11 16:16:10|205552.9|205502.9|205563.7|205513.7|205564.3|205514.3|205552.9|205502.9|14
1739290580000|2025-02-11 16:16:20|205556.2|205506.2|205563.2|205513.2|205567.9|205517.9|205556.2|205506.2|16
1739290590000|2025-02-11 16:16:30|205565|205515|205562.4|205512.4|205568.6|205518.6|205555.1|205505.1|17
1739290600000|2025-02-11 16:16:40|205563|205513|205562.6|205512.6|205567.9|205517.9|205562.5|205512.5|16
1739290610000|2025-02-11 16:16:50|205562.8|205512.8|205584.2|205534.2|205590|205540|205554.5|205504.5|20
1739290620000|2025-02-11 16:17:00|205582.6|205532.6|205600|205550|205613.9|205563.9|205579.3|205529.3|18
1739290630000|2025-02-11 16:17:10|205599|205549|205589.2|205539.2|205615.8|205549|205586.9|205522.6|19
1739290640000|2025-02-11 16:17:20|205588.7|205538.7|205589.7|205539.7|205591.8|205541.8|205587.9|205537.9|8
1739290650000|2025-02-11 16:17:30|205586.8|205536.8|205606.8|205556.8|205619.3|205569.3|205582.4|205532.4|15
1739290660000|2025-02-11 16:17:40|205608.6|205558.6|205603.7|205553.7|205612.9|205562.9|205598|205548|13
1739290670000|2025-02-11 16:17:50|205612.6|205562.6|205594.8|205544.8|205613.5|205563.5|205589.2|205539.2|10
1739290680000|2025-02-11 16:18:00|205596.4|205546.4|205629.6|205539.6|205635.5|205570.2|205596.4|205535.2|18
1739290690000|2025-02-11 16:18:10|205616.1|205526.1|205602.6|205552.6|205635.4|205556.6|205594.1|205526.1|20
1739290700000|2025-02-11 16:18:20|205603|205553|205639.6|205549.6|205639.6|205571.3|205592.8|205542.8|15
1739290710000|2025-02-11 16:18:30|205620.9|205570.9|205615.8|205565.8|205625.5|205575.5|205615.8|205565.8|14
1739290720000|2025-02-11 16:18:40|205614.4|205564.4|205621|205571|205621.9|205571.9|205613.2|205563.2|7
1739290730000|2025-02-11 16:18:50|205620.3|205570.3|205632.4|205542.4|205634.4|205570.9|205620.3|205536.8|8
1739290740000|2025-02-11 16:19:00|205630.1|205540.1|205618.1|205568.1|205642.4|205573.7|205616.3|205538|22
1739290750000|2025-02-11 16:19:10|205616|205566|205619.4|205569.4|205647.7|205577.2|205616|205543.1|18
1739290760000|2025-02-11 16:19:20|205619.7|205569.7|205667.5|205617.5|205667.5|205617.5|205618.8|205568.8|15
1739290770000|2025-02-11 16:19:30|205667.3|205617.3|205654.8|205604.8|205667.3|205617.3|205639.9|205589.9|19
1739290780000|2025-02-11 16:19:40|205652.2|205602.2|205649.9|205599.9|205653.9|205603.9|205642.8|205592.8|8
1739290790000|2025-02-11 16:19:50|205646.1|205596.1|205546.5|205496.5|205667.6|205608.1|205546.5|205496.5|25
1739290800000|2025-02-11 16:20:00|205553.7|205503.7|205525|205435|205553.7|205503.7|205501.7|205411.7|18
1739290810000|2025-02-11 16:20:10|205519.7|205429.7|205502.7|205412.7|205519.7|205429.7|205486.2|205396.2|18
1739290820000|2025-02-11 16:20:20|205504|205414|205544.8|205454.8|205547.6|205457.6|205500.7|205410.7|13
1739290830000|2025-02-11 16:20:30|205545.2|205455.2|205531.4|205441.4|205547.6|205476.4|205520|205440.4|18
1739290840000|2025-02-11 16:20:40|205529.2|205439.2|205533.5|205443.5|205533.5|205443.5|205529.2|205439.2|3
1739290850000|2025-02-11 16:20:50|205531.5|205441.5|205523.4|205473.4|205539.4|205473.4|205504.3|205423.3|13
1739290860000|2025-02-11 16:21:00|205540.6|205450.6|205521.1|205431.1|205541.5|205451.5|205492.2|205431.1|11
1739290870000|2025-02-11 16:21:10|205516.1|205426.1|205529.3|205439.3|205530.3|205440.3|205516.1|205426.1|14
1739290880000|2025-02-11 16:21:20|205525.8|205435.8|205514.8|205464.8|205528.4|205464.8|205514.8|205435.8|9
1739290900000|2025-02-11 16:21:40|205512|205462|205501.9|205451.9|205512|205462|205479.3|205429.3|5
1739290910000|2025-02-11 16:21:50|205499.9|205449.9|205513.9|205463.9|205516.2|205466.2|205499.9|205449.9|7
1739290920000|2025-02-11 16:22:00|205518.3|205468.3|205505.6|205455.6|205519.2|205469.2|205500.2|205450.2|14
1739290930000|2025-02-11 16:22:10|205507.6|205457.6|205521.6|205471.6|205521.6|205471.6|205507.6|205457.6|10
1739290940000|2025-02-11 16:22:20|205521.9|205471.9|205517|205467|205525.2|205475.2|205509.4|205459.4|12
1739290950000|2025-02-11 16:22:30|205519.8|205469.8|205537.6|205487.6|205550.3|205500.3|205519.8|205469.8|12
1739290960000|2025-02-11 16:22:40|205538|205488|205541.6|205491.6|205547.8|205497.8|205538|205488|11
1739290970000|2025-02-11 16:22:50|205540.1|205490.1|205568.4|205478.4|205570.5|205501.8|205540|205472.6|11
1739290980000|2025-02-11 16:23:00|205568.3|205478.3|205530.9|205440.9|205568.3|205478.3|205528.7|205438.7|10
1739290990000|2025-02-11 16:23:10|205514.4|205464.4|205517.6|205467.6|205518.3|205468.3|205514.4|205464.4|4
1739291000000|2025-02-11 16:23:20|205516|205466|205509.2|205459.2|205517.4|205467.4|205503.8|205453.8|11
1739291010000|2025-02-11 16:23:30|205510.4|205460.4|205514.1|205464.1|205514.1|205464.1|205501.2|205451.2|10
1739291020000|2025-02-11 16:23:40|205518.4|205468.4|205514.6|205464.6|205519.4|205469.4|205513|205463|8
1739291030000|2025-02-11 16:23:50|205513|205463|205532.5|205482.5|205538.8|205488.8|205513|205463|11
1739291040000|2025-02-11 16:24:00|205533.9|205483.9|205535.1|205485.1|205544.8|205494.8|205533.9|205483.9|13
1739291050000|2025-02-11 16:24:10|205533.5|205483.5|205516.6|205466.6|205533.5|205483.5|205510.4|205460.4|11
1739291060000|2025-02-11 16:24:20|205518.6|205468.6|205509.7|205459.7|205518.7|205468.7|205507.8|205457.8|5
1739291070000|2025-02-11 16:24:30|205505.5|205455.5|205497.5|205447.5|205507.8|205457.8|205494.2|205444.2|11
1739291080000|2025-02-11 16:24:40|205503.2|205453.2|205484.2|205434.2|205503.2|205453.2|205480.1|205430.1|15
1739291090000|2025-02-11 16:24:50|205483.4|205433.4|205468.3|205418.3|205483.7|205433.7|205464.5|205414.5|7
1739291100000|2025-02-11 16:25:00|205466.9|205416.9|205480.3|205430.3|205481.2|205431.2|205466.9|205416.9|8
1739291110000|2025-02-11 16:25:10|205479.5|205429.5|205483.5|205433.5|205491.5|205441.5|205479.5|205429.5|9
1739291120000|2025-02-11 16:25:20|205482.8|205432.8|205460.9|205410.9|205485.1|205435.1|205460.9|205410.9|9
1739291130000|2025-02-11 16:25:30|205457.9|205407.9|205420.1|205370.1|205457.9|205407.9|205410.5|205360.5|13
1739291140000|2025-02-11 16:25:40|205424.6|205374.6|205426.4|205376.4|205430.7|205380.7|205420.1|205370.1|7
1739291150000|2025-02-11 16:25:50|205429.2|205379.2|205427.1|205377.1|205429.2|205379.2|205419.1|205369.1|11
1739291160000|2025-02-11 16:26:00|205424.8|205374.8|205428.2|205378.2|205429.8|205379.8|205416.6|205366.6|10
1739291170000|2025-02-11 16:26:10|205426.5|205376.5|205426.4|205376.4|205428.7|205378.7|205423.5|205373.5|5
1739291180000|2025-02-11 16:26:20|205421.1|205371.1|205430.6|205380.6|205432.3|205382.3|205420.8|205370.8|9
1739291190000|2025-02-11 16:26:30|205427.9|205377.9|205426.8|205376.8|205430.8|205380.8|205423.5|205373.5|4
1739291200000|2025-02-11 16:26:40|205429.7|205379.7|205431|205381|205431.6|205381.6|205425.9|205375.9|5
1739291210000|2025-02-11 16:26:50|205429|205379|205387.1|205337.1|205429|205379|205384.5|205334.5|12
1739291220000|2025-02-11 16:27:00|205387|205337|205394.1|205344.1|205396.2|205346.2|205387|205337|8
1739291230000|2025-02-11 16:27:10|205395.9|205345.9|205435.7|205385.7|205435.7|205385.7|205390.1|205340.1|10
1739291240000|2025-02-11 16:27:20|205437.3|205387.3|205447.1|205397.1|205448|205398|205434.8|205384.8|9
1739291250000|2025-02-11 16:27:30|205448.1|205398.1|205477.6|205427.6|205488.6|205438.6|205445.8|205395.8|14
1739291260000|2025-02-11 16:27:40|205475.8|205425.8|205406.5|205356.5|205475.8|205425.8|205406.5|205356.5|17
1739291270000|2025-02-11 16:27:50|205408.1|205358.1|205395.2|205345.2|205409.8|205359.8|205392.7|205342.7|10
1739291280000|2025-02-11 16:28:00|205395|205345|205390.9|205340.9|205395|205345|205388.8|205338.8|8
1739291290000|2025-02-11 16:28:10|205391.9|205341.9|205393.3|205343.3|205395.9|205345.9|205391.9|205341.9|6
1739291300000|2025-02-11 16:28:20|205393.2|205343.2|205393.3|205343.3|205393.3|205343.3|205393.2|205343.2|6
1739291310000|2025-02-11 16:28:30|205395.1|205345.1|205446.7|205396.7|205454.8|205396.7|205393.3|205343.3|15
1739291320000|2025-02-11 16:28:40|205447.7|205397.7|205444.9|205394.9|205447.7|205397.7|205440.1|205390.1|4
1739291330000|2025-02-11 16:28:50|205443.3|205393.3|205456.9|205406.9|205486|205436|205441.3|205391.3|11
1739291340000|2025-02-11 16:29:00|205459.2|205409.2|205449.7|205399.7|205459.2|205409.2|205443.6|205393.6|14
1739291350000|2025-02-11 16:29:10|205449.4|205399.4|205444.5|205394.5|205449.4|205399.4|205418.5|205368.5|19
1739291360000|2025-02-11 16:29:20|205444.8|205394.8|205381.9|205331.9|205446.9|205396.9|205381.1|205331.1|18
1739291370000|2025-02-11 16:29:30|205379.7|205329.7|205398.2|205348.2|205398.3|205348.3|205379.7|205329.7|9
1739291380000|2025-02-11 16:29:40|205398.6|205348.6|205399.5|205349.5|205401.9|205351.9|205390.4|205340.4|7
1739291390000|2025-02-11 16:29:50|205400.9|205350.9|205391.4|205341.4|205400.9|205350.9|205390.8|205340.8|12
1739291400000|2025-02-11 16:30:00|205390|205340|205403.2|205353.2|205403.2|205353.2|205390|205340|9
1739291410000|2025-02-11 16:30:10|205401.5|205351.5|205408.1|205358.1|205412.4|205362.4|205399.1|205349.1|11
1739291420000|2025-02-11 16:30:20|205406.9|205356.9|205405.3|205355.3|205406.9|205356.9|205384.3|205334.3|18
1739291430000|2025-02-11 16:30:30|205407.4|205357.4|205410|205360|205426.5|205376.5|205405.1|205355.1|16
1739291440000|2025-02-11 16:30:40|205409.5|205359.5|205411.3|205361.3|205411.8|205361.8|205402.3|205352.3|15
1739291460000|2025-02-11 16:31:00|205412.9|205362.9|205448.5|205398.5|205448.5|205398.5|205412.9|205362.9|12
1739291470000|2025-02-11 16:31:10|205447|205397|205441.4|205391.4|205447|205397|205438.3|205388.3|6
1739291490000|2025-02-11 16:31:30|205440.5|205390.5|205422.3|205372.3|205440.5|205390.5|205415.8|205365.8|7
1739291500000|2025-02-11 16:31:40|205420.9|205370.9|205442.7|205392.7|205444.7|205394.7|205416.2|205366.2|11
1739291510000|2025-02-11 16:31:50|205440.4|205390.4|205441.5|205391.5|205448.4|205398.4|205438.7|205388.7|16
1739291520000|2025-02-11 16:32:00|205442.1|205392.1|205437.3|205387.3|205453.9|205403.9|205437.3|205387.3|13
1739291530000|2025-02-11 16:32:10|205440.4|205390.4|205434.9|205384.9|205450.2|205400.2|205429.8|205379.8|16
1739291540000|2025-02-11 16:32:20|205432.9|205382.9|205460.8|205410.8|205465.5|205415.5|205429|205379|13
1739291550000|2025-02-11 16:32:30|205456.8|205406.8|205449.2|205399.2|205456.8|205406.8|205443.8|205393.8|8
1739291560000|2025-02-11 16:32:40|205453.4|205403.4|205472.4|205422.4|205475.2|205425.2|205452.3|205402.3|11
1739291570000|2025-02-11 16:32:50|205470.5|205420.5|205468.5|205418.5|205472.1|205422.1|205464.1|205414.1|9
1739291580000|2025-02-11 16:33:00|205469.1|205419.1|205525.1|205475.1|205529.6|205479.6|205467.7|205417.7|14
1739291590000|2025-02-11 16:33:10|205523|205473|205485.7|205435.7|205523|205473|205480.8|205430.8|9
1739291600000|2025-02-11 16:33:20|205482.3|205432.3|205493.5|205443.5|205495.7|205445.7|205474.6|205424.6|17
1739291610000|2025-02-11 16:33:30|205488.8|205438.8|205516.8|205466.8|205516.8|205466.8|205488.8|205438.8|16
1739291620000|2025-02-11 16:33:40|205522.4|205472.4|205527.1|205477.1|205527.1|205477.1|205514|205464|6
1739291630000|2025-02-11 16:33:50|205529|205479|205526.2|205476.2|205529|205479|205521.9|205471.9|5
1739291640000|2025-02-11 16:34:00|205525.1|205475.1|205530.4|205480.4|205532.2|205482.2|205525.1|205475.1|6
1739291650000|2025-02-11 16:34:10|205470.9|205420.9|205500.2|205450.2|205500.2|205450.2|205470.9|205420.9|13
1739291660000|2025-02-11 16:34:20|205498.4|205448.4|205498.1|205448.1|205505|205455|205493.9|205443.9|10
1739291670000|2025-02-11 16:34:30|205495.1|205445.1|205500.4|205450.4|205501.5|205451.5|205495.1|205445.1|9
1739291680000|2025-02-11 16:34:40|205496.9|205446.9|205474.5|205424.5|205498.2|205448.2|205474.5|205424.5|11
1739291690000|2025-02-11 16:34:50|205470.1|205420.1|205437.1|205387.1|205470.1|205420.1|205434.6|205384.6|13
1739291700000|2025-02-11 16:35:00|205435.3|205385.3|205435.9|205385.9|205438.9|205388.9|205432.4|205382.4|7
1739291710000|2025-02-11 16:35:10|205437.6|205387.6|205436.6|205386.6|205439.4|205389.4|205431.4|205381.4|4
1739291720000|2025-02-11 16:35:20|205433.3|205383.3|205435.4|205385.4|205436.8|205386.8|205432.7|205382.7|4
1739291730000|2025-02-11 16:35:30|205434.1|205384.1|205400.7|205350.7|205435.8|205385.8|205400.7|205350.7|10
1739291740000|2025-02-11 16:35:40|205398.5|205348.5|205404.6|205354.6|205404.6|205354.6|205398.5|205348.5|5
1739291750000|2025-02-11 16:35:50|205404.3|205354.3|205425.6|205375.6|205425.6|205375.6|205398.2|205348.2|12
1739291760000|2025-02-11 16:36:00|205426.9|205376.9|205398.9|205348.9|205426.9|205376.9|205393.9|205343.9|8
1739291770000|2025-02-11 16:36:10|205402.4|205352.4|205428.1|205378.1|205429.9|205379.9|205402.4|205352.4|15
1739291780000|2025-02-11 16:36:20|205432.9|205382.9|205438|205388|205447.1|205397.1|205432.9|205382.9|8
1739291790000|2025-02-11 16:36:30|205440.3|205390.3|205463.8|205413.8|205465.8|205415.8|205440.3|205390.3|10
1739291800000|2025-02-11 16:36:40|205462.5|205412.5|205462.5|205412.5|205462.5|205412.5|205462.5|205412.5|1
1739291810000|2025-02-11 16:36:50|205463.9|205413.9|205477.8|205427.8|205477.8|205427.8|205462.3|205412.3|14
1739291820000|2025-02-11 16:37:00|205483.6|205433.6|205477.4|205427.4|205483.6|205433.6|205475.6|205425.6|8
1739291830000|2025-02-11 16:37:10|205483.8|205433.8|205475.1|205425.1|205483.8|205433.8|205473.6|205423.6|10
1739291840000|2025-02-11 16:37:20|205477.6|205427.6|205479.2|205429.2|205479.2|205429.2|205477.6|205427.6|2
1739291850000|2025-02-11 16:37:30|205476.7|205426.7|205494.8|205404.8|205494.8|205426.7|205476.7|205399.7|4
1739291860000|2025-02-11 16:37:40|205497.2|205407.2|205474.5|205424.5|205497.2|205427.2|205473|205407.2|5
1739291870000|2025-02-11 16:37:50|205470.8|205420.8|205444.4|205394.4|205470.8|205420.8|205441.3|205391.3|4
1739291880000|2025-02-11 16:38:00|205441.6|205391.6|205441.6|205391.6|205441.6|205391.6|205441.6|205391.6|1
1739291890000|2025-02-11 16:38:10|205433|205383|205442.6|205392.6|205442.6|205392.6|205433|205383|3
1739291900000|2025-02-11 16:38:20|205443.3|205393.3|205413.1|205363.1|205443.3|205393.3|205411.6|205361.6|15
1739291910000|2025-02-11 16:38:30|205409.8|205359.8|205402.5|205352.5|205414.1|205364.1|205397.4|205347.4|6
1739291930000|2025-02-11 16:38:50|205394.2|205344.2|205398.5|205348.5|205400.9|205350.9|205393.1|205343.1|5
1739291940000|2025-02-11 16:39:00|205400.7|205350.7|205402.3|205352.3|205402.8|205352.8|205400.6|205350.6|4
1739291950000|2025-02-11 16:39:10|205399.3|205349.3|205398.1|205348.1|205401.1|205351.1|205390.9|205340.9|12
1739291960000|2025-02-11 16:39:20|205396.2|205346.2|205400|205350|205402.1|205352.1|205391.6|205341.6|10
1739291970000|2025-02-11 16:39:30|205390.6|205340.6|205401.5|205351.5|205401.5|205351.5|205390.6|205340.6|6
1739291980000|2025-02-11 16:39:40|205401.2|205351.2|205413.2|205363.2|205413.2|205363.2|205398.9|205348.9|6
1739291990000|2025-02-11 16:39:50|205411.5|205361.5|205412.5|205362.5|205414.3|205364.3|205409.4|205359.4|9
1739292000000|2025-02-11 16:40:00|205414.2|205364.2|205441.3|205391.3|205447.1|205397.1|205407.4|205357.4|13
1739292010000|2025-02-11 16:40:10|205433.1|205383.1|205415.4|205365.4|205433.1|205383.1|205412.2|205362.2|11
1739292020000|2025-02-11 16:40:20|205417.5|205367.5|205456.7|205406.7|205462.9|205410.7|205417.5|205367.5|17
1739292030000|2025-02-11 16:40:30|205470.9|205380.9|205467.2|205377.2|205476.1|205386.1|205467.2|205377.2|12
1739292040000|2025-02-11 16:40:40|205465.2|205375.2|205460.1|205370.1|205476.4|205414.8|205447.3|205370.1|14
1739292050000|2025-02-11 16:40:50|205464.8|205374.8|205477.8|205387.8|205479.2|205389.2|205455.7|205365.7|14
1739292060000|2025-02-11 16:41:00|205479.4|205389.4|205487.3|205397.3|205489|205399|205479.4|205389.4|5
1739292070000|2025-02-11 16:41:10|205489.2|205399.2|205494|205404|205497.8|205407.8|205489.2|205399.2|10
1739292080000|2025-02-11 16:41:20|205495.7|205405.7|205497|205407|205497.6|205407.6|205495.3|205405.3|4
1739292090000|2025-02-11 16:41:30|205494.6|205404.6|205498.6|205408.6|205498.6|205408.6|205492.7|205402.7|13
1739292100000|2025-02-11 16:41:40|205496.9|205406.9|205496.8|205406.8|205497.2|205407.2|205494.4|205404.4|5
1739292110000|2025-02-11 16:41:50|205494.9|205404.9|205504.4|205414.4|205516.3|205426.3|205494.9|205404.9|17
1739292120000|2025-02-11 16:42:00|205500.1|205410.1|205516.1|205426.1|205516.1|205426.1|205487.4|205397.4|12
1739292130000|2025-02-11 16:42:10|205514.1|205424.1|205498.1|205448.1|205514.1|205448.1|205491.7|205418.7|10
1739292140000|2025-02-11 16:42:20|205496.6|205446.6|205523.2|205473.2|205523.2|205473.2|205493.4|205443.4|14
1739292150000|2025-02-11 16:42:30|205525|205475|205505.8|205455.8|205546.9|205496.9|205499.1|205449.1|15
1739292160000|2025-02-11 16:42:40|205504.5|205454.5|205470.1|205420.1|205504.5|205454.5|205465.1|205415.1|10
1739292170000|2025-02-11 16:42:50|205471.6|205421.6|205455|205405|205471.6|205421.6|205455|205405|15
1739292180000|2025-02-11 16:43:00|205450.2|205400.2|205450.3|205400.3|205452|205402|205446.8|205396.8|7
1739292190000|2025-02-11 16:43:10|205451.8|205401.8|205478.4|205428.4|205478.4|205428.4|205445|205395|8
1739292200000|2025-02-11 16:43:20|205474.6|205424.6|205474.5|205424.5|205474.6|205424.6|205473.7|205423.7|3
1739292210000|2025-02-11 16:43:30|205482.6|205432.6|205479.1|205429.1|205482.8|205432.8|205473.8|205423.8|15
1739292220000|2025-02-11 16:43:40|205477.2|205427.2|205475.4|205425.4|205494|205444|205473.4|205423.4|9
1739292230000|2025-02-11 16:43:50|205479.8|205429.8|205482.9|205432.9|205489.6|205439.6|205479.8|205429.8|6
1739292240000|2025-02-11 16:44:00|205481.1|205431.1|205498.4|205448.4|205500.8|205450.8|205478.5|205428.5|12
1739292250000|2025-02-11 16:44:10|205496.4|205446.4|205504.6|205454.6|205508.9|205458.9|205496.4|205446.4|9
1739292260000|2025-02-11 16:44:20|205492.1|205442.1|205523.4|205473.4|205523.4|205473.4|205490.4|205440.4|11
1739292270000|2025-02-11 16:44:30|205509.6|205459.6|205528.2|205478.2|205536.5|205486.5|205509.6|205459.6|17
1739292280000|2025-02-11 16:44:40|205523.7|205473.7|205523.9|205473.9|205526.3|205476.3|205523.7|205473.7|4
1739292290000|2025-02-11 16:44:50|205512.7|205462.7|205497|205447|205522.9|205472.9|205497|205447|5
1739292300000|2025-02-11 16:45:00|205494.3|205444.3|205519.4|205469.4|205519.4|205469.4|205489.4|205439.4|13
1739292310000|2025-02-11 16:45:10|205517.1|205467.1|205490.2|205440.2|205517.1|205467.1|205486|205436|21
1739292320000|2025-02-11 16:45:20|205487.4|205437.4|205489.9|205439.9|205489.9|205439.9|205479.1|205429.1|4
1739292330000|2025-02-11 16:45:30|205500.8|205450.8|205486.5|205436.5|205500.8|205450.8|205477.8|205427.8|19
1739292340000|2025-02-11 16:45:40|205488.7|205438.7|205487.9|205437.9|205488.7|205438.7|205477.5|205427.5|6
1739292350000|2025-02-11 16:45:50|205493|205443|205463.9|205413.9|205493|205443|205455.8|205405.8|13
1739292360000|2025-02-11 16:46:00|205465.5|205415.5|205469.8|205419.8|205469.8|205419.8|205452.4|205402.4|11
1739292370000|2025-02-11 16:46:10|205469|205419|205466.4|205416.4|205469.8|205419.8|205461.5|205411.5|15
1739292380000|2025-02-11 16:46:20|205461.3|205411.3|205466|205416|205471.2|205421.2|205453.4|205403.4|14
1739292390000|2025-02-11 16:46:30|205464.5|205414.5|205448.4|205398.4|205464.5|205414.5|205440.9|205390.9|5
1739292400000|2025-02-11 16:46:40|205440.6|205390.6|205426.8|205376.8|205440.6|205390.6|205403.2|205353.2|11
1739292410000|2025-02-11 16:46:50|205441.9|205351.9|205425.2|205375.2|205445.2|205375.2|205425.2|205350.5|9
1739292420000|2025-02-11 16:47:00|205429|205379|205429|205379|205429|205379|205419.7|205369.7|10
1739292430000|2025-02-11 16:47:10|205426.9|205376.9|205425.3|205375.3|205427.9|205377.9|205419.6|205369.6|9
1739292440000|2025-02-11 16:47:20|205419.8|205369.8|205418.7|205368.7|205424.9|205374.9|205418.7|205368.7|7
1739292450000|2025-02-11 16:47:30|205413.2|205363.2|205429.3|205379.3|205430.3|205380.3|205413.2|205363.2|8
1739292460000|2025-02-11 16:47:40|205430.1|205380.1|205430.3|205380.3|205441.4|205391.4|205428.4|205378.4|8
1739292470000|2025-02-11 16:47:50|205429.6|205379.6|205421|205371|205429.6|205379.6|205414.8|205364.8|8
1739292480000|2025-02-11 16:48:00|205421.3|205371.3|205421.3|205371.3|205421.3|205371.3|205421.3|205371.3|1
1739292490000|2025-02-11 16:48:10|205419.4|205369.4|205418.6|205368.6|205419.4|205369.4|205416.6|205366.6|5
1739292500000|2025-02-11 16:48:20|205416.8|205366.8|205420.5|205370.5|205422|205372|205416.8|205366.8|7
1739292510000|2025-02-11 16:48:30|205421.5|205371.5|205439|205389|205442.8|205392.8|205421.5|205371.5|13
1739292520000|2025-02-11 16:48:40|205441.8|205391.8|205444.1|205394.1|205446.2|205396.2|205439.4|205389.4|8
1739292530000|2025-02-11 16:48:50|205438.5|205388.5|205497.5|205447.5|205497.5|205447.5|205438.5|205388.5|6
1739292540000|2025-02-11 16:49:00|205498.6|205448.6|205491|205441|205507.5|205457.5|205484|205434|15
1739292550000|2025-02-11 16:49:10|205489.6|205439.6|205489.4|205439.4|205489.6|205439.6|205487.9|205437.9|5
1739292560000|2025-02-11 16:49:20|205490.6|205440.6|205489.2|205439.2|205490.6|205440.6|205489.2|205439.2|2
1739292570000|2025-02-11 16:49:30|205487.5|205437.5|205487.9|205437.9|205488.9|205438.9|205487.5|205437.5|5
1739292580000|2025-02-11 16:49:40|205486.4|205436.4|205462|205412|205486.4|205436.4|205457.8|205407.8|5
1739292590000|2025-02-11 16:49:50|205465.3|205415.3|205466|205416|205469.6|205419.6|205465.3|205415.3|4
1739292600000|2025-02-11 16:50:00|205467.7|205417.7|205464.7|205414.7|205468.6|205418.6|205461.7|205411.7|5
1739292610000|2025-02-11 16:50:10|205458.5|205408.5|205469.1|205419.1|205469.1|205419.1|205458.5|205408.5|4
1739292620000|2025-02-11 16:50:20|205471.8|205421.8|205472.4|205422.4|205473.5|205423.5|205471.8|205421.8|3
1739292630000|2025-02-11 16:50:30|205470.3|205420.3|205503.8|205453.8|205503.8|205453.8|205469|205419|5
1739292640000|2025-02-11 16:50:40|205505.7|205455.7|205504.2|205454.2|205505.7|205455.7|205498.2|205448.2|7
1739292650000|2025-02-11 16:50:50|205504.7|205454.7|205504.5|205454.5|205508.3|205458.3|205503.1|205453.1|15
1739292660000|2025-02-11 16:51:00|205502.6|205452.6|205454.5|205404.5|205502.6|205452.6|205446|205396|13
1739292670000|2025-02-11 16:51:10|205456.2|205406.2|205463.6|205413.6|205466.3|205416.3|205447.6|205397.6|10
1739292680000|2025-02-11 16:51:20|205463|205413|205464.9|205414.9|205468.5|205418.5|205458.2|205408.2|11
1739292690000|2025-02-11 16:51:30|205464.6|205414.6|205469.8|205419.8|205469.8|205419.8|205463.9|205413.9|4
1739292700000|2025-02-11 16:51:40|205471|205421|205466.8|205416.8|205471|205421|205466.8|205416.8|5
1739292710000|2025-02-11 16:51:50|205468.5|205418.5|205467.5|205417.5|205469.6|205419.6|205467.1|205417.1|4
1739292720000|2025-02-11 16:52:00|205468.5|205418.5|205467.9|205417.9|205468.5|205418.5|205465.2|205415.2|4
1739292730000|2025-02-11 16:52:10|205466.8|205416.8|205471.9|205421.9|205473.2|205423.2|205459|205409|8
1739292740000|2025-02-11 16:52:20|205472.4|205422.4|205481.6|205431.6|205481.6|205431.6|205472.4|205422.4|5
1739292750000|2025-02-11 16:52:30|205472.3|205422.3|205478.1|205428.1|205480.6|205430.6|205472.3|205422.3|3
1739292760000|2025-02-11 16:52:40|205479.7|205429.7|205483.2|205433.2|205484.7|205434.7|205479.7|205429.7|10
1739292770000|2025-02-11 16:52:50|205484.5|205434.5|205484.2|205434.2|205485.2|205435.2|205482.7|205432.7|9
1739292780000|2025-02-11 16:53:00|205484.8|205434.8|205425.8|205375.8|205486.6|205436.6|205425.3|205375.3|21
1739292790000|2025-02-11 16:53:10|205436.8|205386.8|205438.2|205388.2|205449.2|205399.2|205436.1|205386.1|9
1739292800000|2025-02-11 16:53:20|205439.7|205389.7|205463.9|205413.9|205472.6|205422.6|205439.7|205389.7|17
1739292810000|2025-02-11 16:53:30|205469.4|205419.4|205476.6|205426.6|205476.6|205426.6|205469.4|205419.4|6
1739292820000|2025-02-11 16:53:40|205475.2|205425.2|205484.3|205434.3|205485|205435|205469|205419|19
1739292830000|2025-02-11 16:53:50|205482.5|205432.5|205483.2|205433.2|205491.9|205441.9|205479.8|205429.8|16
1739292840000|2025-02-11 16:54:00|205485.3|205435.3|205489.5|205439.5|205489.5|205439.5|205481.2|205431.2|12
1739292850000|2025-02-11 16:54:10|205487.4|205437.4|205476.2|205426.2|205495.3|205445.3|205472.6|205422.6|11
1739292860000|2025-02-11 16:54:20|205474.6|205424.6|205473.6|205423.6|205476.2|205426.2|205473.6|205423.6|5
1739292870000|2025-02-11 16:54:30|205492.3|205402.3|205492.3|205402.3|205492.3|205402.3|205492.3|205402.3|1
1739292880000|2025-02-11 16:54:40|205493.7|205403.7|205502|205412|205502|205412|205493.7|205403.7|3
1739292890000|2025-02-11 16:54:50|205504.1|205414.1|205504.3|205414.3|205504.3|205414.3|205495|205405|11
1739292900000|2025-02-11 16:55:00|205499.8|205409.8|205498|205408|205510.3|205420.3|205494|205404|6
1739292910000|2025-02-11 16:55:10|205500.6|205410.6|205500.9|205410.9|205501|205411|205498.9|205408.9|5
1739292920000|2025-02-11 16:55:20|205500.7|205410.7|205505.3|205415.3|205505.3|205415.3|205500.7|205410.7|4
1739292930000|2025-02-11 16:55:30|205508.6|205418.6|205474.7|205424.7|205508.6|205424.7|205474.7|205412.6|7
1739292940000|2025-02-11 16:55:40|205476.7|205426.7|205476.7|205426.7|205476.7|205426.7|205476.7|205426.7|1
1739292950000|2025-02-11 16:55:50|205474.9|205424.9|205474.9|205424.9|205474.9|205424.9|205474.9|205424.9|1
1739292960000|2025-02-11 16:56:00|205479.2|205429.2|205479.4|205429.4|205479.4|205429.4|205477.5|205427.5|3
1739292970000|2025-02-11 16:56:10|205481.2|205431.2|205479.7|205429.7|205481.2|205431.2|205479.7|205429.7|2
1739292990000|2025-02-11 16:56:30|205477.9|205427.9|205468.1|205418.1|205477.9|205427.9|205459.1|205409.1|9
1739293000000|2025-02-11 16:56:40|205468.4|205418.4|205469.7|205419.7|205469.7|205419.7|205468.4|205418.4|2
1739293010000|2025-02-11 16:56:50|205468.9|205418.9|205468.2|205418.2|205468.9|205418.9|205467.8|205417.8|3
1739293020000|2025-02-11 16:57:00|205468.4|205418.4|205472.9|205422.9|205472.9|205422.9|205468.4|205418.4|2
1739293030000|2025-02-11 16:57:10|205471.5|205421.5|205471.5|205421.5|205471.5|205421.5|205471.5|205421.5|1
1739293040000|2025-02-11 16:57:20|205466|205416|205471.2|205421.2|205471.2|205421.2|205466|205416|2
1739293050000|2025-02-11 16:57:30|205472|205422|205506.7|205456.7|205511.4|205461.4|205472|205422|8
1739293060000|2025-02-11 16:57:40|205504.4|205454.4|205488.9|205438.9|205504.4|205454.4|205488|205438|7
1739293070000|2025-02-11 16:57:50|205491.3|205441.3|205485.7|205435.7|205491.3|205441.3|205477.6|205427.6|9
1739293080000|2025-02-11 16:58:00|205485.3|205435.3|205474.6|205424.6|205485.3|205435.3|205465.8|205415.8|9
1739293090000|2025-02-11 16:58:10|205476.7|205426.7|205488.4|205438.4|205495.9|205445.9|205473.3|205423.3|8
1739293100000|2025-02-11 16:58:20|205480.7|205430.7|205504.3|205454.3|205506.1|205456.1|205480.7|205430.7|5
1739293110000|2025-02-11 16:58:30|205506.5|205456.5|205538.3|205488.3|205538.3|205488.3|205506.5|205456.5|7
1739293120000|2025-02-11 16:58:40|205541|205491|205536|205486|205545.3|205495.3|205526.6|205476.6|11
1739293130000|2025-02-11 16:58:50|205527|205477|205521.7|205471.7|205537.2|205487.2|205514.7|205464.7|9
1739293140000|2025-02-11 16:59:00|205514.4|205464.4|205515.3|205465.3|205520.8|205470.8|205509.5|205459.5|14
1739293150000|2025-02-11 16:59:10|205516.8|205466.8|205526.5|205476.5|205526.5|205476.5|205516.8|205466.8|7
1739293160000|2025-02-11 16:59:20|205525.1|205475.1|205525.4|205475.4|205525.4|205475.4|205518.1|205468.1|5
1739293170000|2025-02-11 16:59:30|205524.5|205474.5|205530.9|205480.9|205530.9|205480.9|205524|205474|10
1739293180000|2025-02-11 16:59:40|205531.7|205481.7|205544.6|205494.6|205544.6|205494.6|205531.7|205481.7|8
1739293190000|2025-02-11 16:59:50|205548.2|205498.2|205549.7|205499.7|205549.7|205499.7|205548.2|205498.2|2
1739293200000|2025-02-11 17:00:00|205551.3|205501.3|205542.6|205492.6|205566.2|205516.2|205536.9|205486.9|17
1739293210000|2025-02-11 17:00:10|205534.6|205484.6|205543.4|205493.4|205543.8|205493.8|205534.6|205484.6|6
1739293220000|2025-02-11 17:00:20|205544.9|205494.9|205537.4|205487.4|205544.9|205494.9|205537.4|205487.4|4
1739293230000|2025-02-11 17:00:30|205532.9|205482.9|205533.1|205483.1|205539|205489|205528.7|205478.7|7
1739293240000|2025-02-11 17:00:40|205535.2|205485.2|205533|205483|205539|205489|205530.8|205480.8|6
1739293250000|2025-02-11 17:00:50|205536.4|205486.4|205536.6|205486.6|205542.4|205492.4|205536.4|205486.4|6
1739293260000|2025-02-11 17:01:00|205534.4|205484.4|205545.7|205495.7|205547|205497|205534.4|205484.4|10
1739293270000|2025-02-11 17:01:10|205547.7|205497.7|205545.5|205495.5|205547.7|205497.7|205544.9|205494.9|4
1739293280000|2025-02-11 17:01:20|205546|205496|205570.7|205520.7|205570.7|205520.7|205546|205496|4
1739293290000|2025-02-11 17:01:30|205566.3|205516.3|205576.8|205486.8|205584.1|205516.3|205563.9|205483.7|14
1739293300000|2025-02-11 17:01:40|205574.5|205484.5|205566.1|205516.1|205587|205520.8|205566|205484.5|14
1739293310000|2025-02-11 17:01:50|205570.8|205520.8|205599.4|205549.4|205600.6|205550.6|205566|205516|7
1739293320000|2025-02-11 17:02:00|205598.2|205548.2|205594.9|205504.9|205599.9|205549.9|205584|205496.5|17
1739293330000|2025-02-11 17:02:10|205593|205503|205593.1|205503.1|205599|205509|205588.5|205498.5|13
1739293340000|2025-02-11 17:02:20|205593.4|205503.4|205593.4|205503.4|205593.4|205503.4|205593.4|205503.4|1
1739293350000|2025-02-11 17:02:30|205592|205502|205592|205502|205592|205502|205592|205502|1
1739293360000|2025-02-11 17:02:40|205593.6|205503.6|205597.7|205547.7|205616.5|205547.7|205592.2|205502.2|12
1739293370000|2025-02-11 17:02:50|205591.5|205541.5|205588|205538|205595.4|205545.4|205586.5|205536.5|5
1739293380000|2025-02-11 17:03:00|205589.7|205539.7|205600.2|205550.2|205600.2|205550.2|205589.7|205539.7|5
1739293390000|2025-02-11 17:03:10|205601.5|205551.5|205599.4|205549.4|205601.6|205551.6|205597.6|205547.6|10
1739293400000|2025-02-11 17:03:20|205601.2|205551.2|205603.9|205553.9|205606.1|205556.1|205597.7|205547.7|12
1739293410000|2025-02-11 17:03:30|205603.8|205553.8|205602.9|205552.9|205603.9|205553.9|205601.2|205551.2|8
1739293420000|2025-02-11 17:03:40|205601.6|205551.6|205597.9|205547.9|205601.6|205551.6|205590.5|205540.5|11
1739293430000|2025-02-11 17:03:50|205598.4|205548.4|205595.4|205505.4|205599|205549|205587.2|205497.2|9
1739293440000|2025-02-11 17:04:00|205597.3|205507.3|205618.3|205528.3|205618.5|205528.5|205597.3|205507.3|7
1739293450000|2025-02-11 17:04:10|205616|205526|205606|205556|205616|205556|205602.5|205526|4
1739293460000|2025-02-11 17:04:20|205606.3|205556.3|205606.3|205556.3|205606.3|205556.3|205606.3|205556.3|1
1739293470000|2025-02-11 17:04:30|205606|205556|205670.9|205580.9|205670.9|205590.1|205606|205556|8
1739293480000|2025-02-11 17:04:40|205652|205602|205677.3|205587.3|205680.2|205606.7|205650.7|205587.3|17
1739293490000|2025-02-11 17:04:50|205677.9|205587.9|205661.6|205611.6|205682.1|205622.3|205661.3|205587.4|19
1739293500000|2025-02-11 17:05:00|205662.1|205612.1|205658.7|205608.7|205689.5|205616.7|205650.4|205595.4|18
1739293510000|2025-02-11 17:05:10|205657.2|205607.2|205647.5|205597.5|205657.2|205607.2|205641.9|205591.9|16
1739293520000|2025-02-11 17:05:20|205641.7|205591.7|205646.8|205596.8|205647.3|205597.3|205641.7|205591.7|7
1739293530000|2025-02-11 17:05:30|205644.4|205594.4|205642.4|205552.4|205644.5|205594.4|205637|205547|6
1739293540000|2025-02-11 17:05:40|205625.7|205535.7|205631.6|205541.6|205633.4|205543.4|205625|205535|12
1739293550000|2025-02-11 17:05:50|205631.9|205541.9|205632.5|205542.5|205632.5|205542.5|205631.6|205541.6|8
1739293560000|2025-02-11 17:06:00|205632.3|205542.3|205632.5|205542.5|205632.6|205542.6|205632.1|205542.1|6
1739293570000|2025-02-11 17:06:10|205632.1|205542.1|205631.8|205541.8|205634.1|205544.1|205631.8|205541.8|10
1739293580000|2025-02-11 17:06:20|205632|205542|205632.6|205542.6|205632.7|205542.7|205625|205535|15
1739293590000|2025-02-11 17:06:30|205632.7|205542.7|205631.9|205541.9|205632.8|205542.8|205631.9|205541.9|5
1739293600000|2025-02-11 17:06:40|205632|205542|205631.7|205541.7|205632.1|205542.1|205625.3|205535.3|8
1739293610000|2025-02-11 17:06:50|205631.5|205541.5|205559.6|205509.6|205631.7|205541.7|205559.6|205481.4|12
1739293620000|2025-02-11 17:07:00|205565.2|205515.2|205554.6|205504.6|205572|205522|205553.5|205503.5|11
1739293630000|2025-02-11 17:07:10|205556.5|205506.5|205595.9|205505.9|205597|205508.5|205555|205492.6|11
1739293640000|2025-02-11 17:07:20|205594.2|205504.2|205580.7|205490.7|205594.2|205504.2|205575|205485|8
1739293650000|2025-02-11 17:07:30|205582.5|205492.5|205577.3|205527.3|205590.4|205527.3|205577.3|205491.7|6
1739293660000|2025-02-11 17:07:40|205570.3|205520.3|205572.2|205522.2|205573.4|205523.4|205562.9|205512.9|19
1739293670000|2025-02-11 17:07:50|205573.5|205523.5|205591.1|205501.1|205601.8|205541.7|205573.3|205493.2|14
1739293680000|2025-02-11 17:08:00|205593.2|205503.2|205597.1|205507.1|205597.1|205507.1|205593.2|205503.2|2
1739293690000|2025-02-11 17:08:10|205592.4|205502.4|205618.2|205528.2|205629.3|205550.3|205592.4|205502.4|11
1739293700000|2025-02-11 17:08:20|205623.9|205533.9|205616.5|205526.5|205629.2|205539.2|205616.5|205526.5|10
1739293710000|2025-02-11 17:08:30|205613.5|205523.5|205619|205529|205620.3|205530.3|205605.2|205515.2|9
1739293720000|2025-02-11 17:08:40|205620.8|205530.8|205624.3|205534.3|205624.3|205534.3|205617.9|205527.9|6
1739293730000|2025-02-11 17:08:50|205618.8|205528.8|205628.1|205538.1|205641.6|205551.6|205618.8|205528.8|13
1739293740000|2025-02-11 17:09:00|205630.1|205540.1|205630.7|205540.7|205633.7|205543.7|205626.4|205536.4|10
1739293750000|2025-02-11 17:09:10|205626.7|205536.7|205630.8|205540.8|205632.7|205542.7|205626.7|205536.7|5
1739293760000|2025-02-11 17:09:20|205620.8|205530.8|205595.3|205545.3|205620.8|205547|205591.2|205530.8|10
1739293770000|2025-02-11 17:09:30|205589.6|205539.6|205600.3|205550.3|205622.1|205550.3|205582.6|205512.3|8
1739293780000|2025-02-11 17:09:40|205599.5|205549.5|205588.3|205538.3|205601.7|205551.7|205588.3|205538.3|6
1739293790000|2025-02-11 17:09:50|205588|205538|205596.8|205546.8|205596.8|205546.8|205584.4|205534.4|5
1739293800000|2025-02-11 17:10:00|205593.9|205543.9|205587.4|205537.4|205613.5|205563.5|205587.4|205537.4|7
1739293810000|2025-02-11 17:10:10|205585.9|205535.9|205587.9|205537.9|205587.9|205537.9|205585.9|205535.9|2
1739293820000|2025-02-11 17:10:20|205593.7|205543.7|205572.7|205522.7|205593.7|205543.7|205560.8|205510.8|16
1739293830000|2025-02-11 17:10:30|205570|205520|205566.1|205516.1|205570|205520|205558|205508|10
1739293840000|2025-02-11 17:10:40|205569.2|205519.2|205555.7|205505.7|205577.7|205527.7|205550.9|205500.9|15
1739293850000|2025-02-11 17:10:50|205554.4|205504.4|205556.2|205506.2|205556.2|205506.2|205554.4|205504.4|4
1739293860000|2025-02-11 17:11:00|205554.7|205504.7|205555.8|205505.8|205555.8|205505.8|205549.2|205499.2|9
1739293870000|2025-02-11 17:11:10|205554.2|205504.2|205554|205504|205554.2|205504.2|205552.2|205502.2|4
1739293880000|2025-02-11 17:11:20|205555.2|205505.2|205546.9|205496.9|205555.2|205505.2|205545.3|205495.3|8
1739293890000|2025-02-11 17:11:30|205548.2|205498.2|205473.3|205423.3|205548.9|205498.9|205458.7|205408.7|20
1739293900000|2025-02-11 17:11:40|205474.4|205424.4|205497.4|205447.4|205497.9|205447.9|205469.2|205406.4|14
1739293910000|2025-02-11 17:11:50|205496.5|205446.5|205495.8|205445.8|205497.7|205447.7|205493.1|205443.1|7
1739293920000|2025-02-11 17:12:00|205497.1|205447.1|205496.6|205446.6|205497.1|205447.1|205492|205442|19
1739293930000|2025-02-11 17:12:10|205495.7|205445.7|205522.6|205472.6|205565|205495.7|205495.7|205445.7|13
1739293940000|2025-02-11 17:12:20|205530.2|205480.2|205502.3|205452.3|205530.2|205480.2|205502.3|205452.3|12
1739293950000|2025-02-11 17:12:30|205500.1|205450.1|205497.6|205447.6|205501|205451|205489.9|205439.9|9
1739293960000|2025-02-11 17:12:40|205497.5|205447.5|205496.4|205446.4|205499.3|205449.3|205496.4|205446.4|7
1739293970000|2025-02-11 17:12:50|205496.5|205446.5|205497.7|205447.7|205497.7|205447.7|205496.4|205446.4|3
1739293980000|2025-02-11 17:13:00|205501.1|205451.1|205498.1|205448.1|205501.1|205451.1|205497.9|205447.9|3
1739293990000|2025-02-11 17:13:10|205497.9|205447.9|205554.7|205504.7|205554.7|205504.7|205497.9|205447.9|4
1739294000000|2025-02-11 17:13:20|205555.4|205505.4|205563.4|205513.4|205565.9|205515.9|205555.4|205505.4|13
1739294010000|2025-02-11 17:13:30|205565.2|205515.2|205561.1|205511.1|205565.7|205515.7|205553.7|205503.7|9
1739294020000|2025-02-11 17:13:40|205559.1|205509.1|205556.1|205506.1|205561.8|205511.8|205556.1|205506.1|6
1739294030000|2025-02-11 17:13:50|205558|205508|205556.4|205506.4|205563|205513|205555.8|205505.8|13
1739294040000|2025-02-11 17:14:00|205558.3|205508.3|205555.2|205505.2|205558.3|205508.3|205553.8|205503.8|6
1739294060000|2025-02-11 17:14:20|205557|205507|205559.2|205509.2|205565.1|205515.1|205554.1|205504.1|7
1739294070000|2025-02-11 17:14:30|205557.8|205507.8|205562.3|205512.3|205562.3|205512.3|205557.8|205507.8|4
1739294080000|2025-02-11 17:14:40|205559.6|205509.6|205562.4|205512.4|205562.4|205512.4|205559.6|205509.6|3
1739294090000|2025-02-11 17:14:50|205565.8|205515.8|205562.8|205512.8|205565.8|205515.8|205559.7|205509.7|4
1739294100000|2025-02-11 17:15:00|205550.1|205500.1|205560.3|205510.3|205560.3|205510.3|205550.1|205500.1|2
1739294110000|2025-02-11 17:15:10|205556.7|205506.7|205560.3|205510.3|205560.3|205510.3|205556.7|205506.7|2
1739294130000|2025-02-11 17:15:30|205569.3|205479.3|205573.4|205483.4|205573.4|205483.4|205569.3|205479.3|3
1739294140000|2025-02-11 17:15:40|205587.3|205537.3|205629.2|205579.2|205655.6|205583.1|205584.4|205534.4|12
1739294150000|2025-02-11 17:15:50|205630.4|205580.4|205571.2|205521.2|205630.7|205580.7|205570.7|205520.7|11
1739294160000|2025-02-11 17:16:00|205569.6|205519.6|205559.2|205509.2|205569.6|205519.6|205558.5|205508.5|9
1739294180000|2025-02-11 17:16:20|205560|205510|205560.2|205510.2|205566.3|205516.3|205560|205510|8
1739294190000|2025-02-11 17:16:30|205555.3|205505.3|205557.2|205507.2|205557.5|205507.5|205554.1|205504.1|4
1739294200000|2025-02-11 17:16:40|205558|205508|205558.3|205508.3|205558.3|205508.3|205555|205505|7
1739294210000|2025-02-11 17:16:50|205557.3|205507.3|205557.1|205507.1|205557.3|205507.3|205553.9|205503.9|6
1739294220000|2025-02-11 17:17:00|205556.4|205506.4|205554.3|205504.3|205556.4|205506.4|205547.4|205497.4|11
1739294230000|2025-02-11 17:17:10|205550.3|205500.3|205506.3|205456.3|205555.2|205505.2|205504.3|205454.3|15
1739294240000|2025-02-11 17:17:20|205497.4|205447.4|205508|205458|205515.6|205465.6|205494.8|205444.8|15
1739294250000|2025-02-11 17:17:30|205509.6|205459.6|205509.8|205459.8|205510.8|205460.8|205507.1|205457.1|11
1739294260000|2025-02-11 17:17:40|205508.8|205458.8|205508.3|205458.3|205508.8|205458.8|205505.3|205455.3|4
1739294270000|2025-02-11 17:17:50|205508.6|205458.6|205523.8|205473.8|205523.8|205473.8|205508.6|205458.6|5
1739294280000|2025-02-11 17:18:00|205522.3|205472.3|205510.9|205460.9|205523.7|205473.7|205509.6|205459.6|9
1739294290000|2025-02-11 17:18:10|205513.8|205463.8|205566|205516|205577.4|205527.4|205506.6|205456.6|21
1739294300000|2025-02-11 17:18:20|205566.7|205516.7|205565.2|205515.2|205568.1|205518.1|205565.2|205515.2|4
1739294310000|2025-02-11 17:18:30|205566|205516|205545.8|205495.8|205570.3|205520.3|205545.8|205495.8|10
1739294320000|2025-02-11 17:18:40|205543.1|205493.1|205543.4|205493.4|205545.1|205495.1|205543.1|205493.1|3
1739294330000|2025-02-11 17:18:50|205542.8|205492.8|205545.9|205495.9|205547.9|205497.9|205542.8|205492.8|6
1739294340000|2025-02-11 17:19:00|205547.3|205497.3|205580.6|205530.6|205595.9|205545.9|205547.3|205497.3|12
1739294350000|2025-02-11 17:19:10|205579.5|205529.5|205551.2|205501.2|205580.7|205529.5|205551.2|205484.3|15
1739294360000|2025-02-11 17:19:20|205553.4|205503.4|205549.8|205499.8|205556.1|205506.1|205548.3|205498.3|10
1739294370000|2025-02-11 17:19:30|205551.6|205501.6|205554.5|205504.5|205554.5|205504.5|205551.6|205501.6|3
1739294380000|2025-02-11 17:19:40|205550.6|205500.6|205550.1|205500.1|205554.8|205504.8|205550.1|205500.1|7
1739294390000|2025-02-11 17:19:50|205549.7|205499.7|205506.9|205456.9|205549.7|205499.7|205506.9|205456.9|13
1739294400000|2025-02-11 17:20:00|205508.7|205458.7|205511.5|205461.5|205512.3|205462.3|205508.7|205458.7|3
1739294410000|2025-02-11 17:20:10|205510.5|205460.5|205509.7|205459.7|205510.5|205460.5|205506.4|205456.4|5
1739294420000|2025-02-11 17:20:20|205511.1|205461.1|205518.9|205468.9|205532.7|205482.7|205507.7|205457.7|11
1739294430000|2025-02-11 17:20:30|205518.5|205468.5|205578.1|205528.1|205578.1|205528.1|205509.9|205459.9|19
1739294440000|2025-02-11 17:20:40|205575.9|205525.9|205548|205498|205575.9|205525.9|205545.7|205495.7|11
1739294450000|2025-02-11 17:20:50|205547.2|205497.2|205556.1|205506.1|205556.1|205506.1|205546.6|205496.6|14
1739294460000|2025-02-11 17:21:00|205553.6|205503.6|205533.1|205483.1|205558|205508|205531|205481|17
1739294470000|2025-02-11 17:21:10|205533.9|205483.9|205539.2|205489.2|205539.2|205489.2|205533.6|205483.6|5
1739294480000|2025-02-11 17:21:20|205538.2|205488.2|205541.4|205491.4|205541.4|205491.4|205534.6|205484.6|8
1739294490000|2025-02-11 17:21:30|205542.7|205492.7|205589.4|205539.4|205593|205543|205542.7|205492.7|17
1739294500000|2025-02-11 17:21:40|205591.1|205541.1|205564.8|205514.8|205592|205542|205564.8|205514.8|12
1739294510000|2025-02-11 17:21:50|205562.9|205512.9|205601.9|205551.9|205601.9|205551.9|205555.7|205505.7|17
1739294520000|2025-02-11 17:22:00|205604|205554|205553.6|205503.6|205604.5|205554.5|205553.6|205503.6|8
1739294530000|2025-02-11 17:22:10|205550.2|205500.2|205554.2|205504.2|205554.2|205504.2|205550.2|205500.2|3
1739294540000|2025-02-11 17:22:20|205556.3|205506.3|205555.4|205505.4|205556.3|205506.3|205555.4|205505.4|2
1739294550000|2025-02-11 17:22:30|205557.2|205507.2|205559.4|205509.4|205559.4|205509.4|205557.2|205507.2|2
1739294560000|2025-02-11 17:22:40|205561.1|205511.1|205559.4|205509.4|205564|205514|205559.4|205509.4|4
1739294570000|2025-02-11 17:22:50|205558.2|205508.2|205558.2|205508.2|205558.2|205508.2|205558.2|205508.2|1
1739294580000|2025-02-11 17:23:00|205556.9|205506.9|205602.1|205552.1|205633.6|205563.5|205553.4|205503.4|15
1739294590000|2025-02-11 17:23:10|205601.3|205551.3|205578.8|205528.8|205601.3|205551.3|205576.5|205526.5|4
1739294600000|2025-02-11 17:23:20|205578.1|205528.1|205579.7|205529.7|205581.2|205531.2|205568|205518|9
1739294610000|2025-02-11 17:23:30|205578.2|205528.2|205565.3|205515.3|205578.2|205528.2|205565.3|205515.3|6
1739294620000|2025-02-11 17:23:40|205563.6|205513.6|205564.2|205514.2|205568|205518|205563.6|205513.6|11
1739294630000|2025-02-11 17:23:50|205565.8|205515.8|205565|205515|205568.7|205518.7|205565|205515|12
1739294640000|2025-02-11 17:24:00|205560.4|205510.4|205610.4|205560.4|205619.3|205569.3|205560.4|205510.4|15
1739294650000|2025-02-11 17:24:10|205610.6|205560.6|205598.1|205548.1|205610.6|205560.6|205597.5|205547.5|8
1739294660000|2025-02-11 17:24:20|205601|205551|205597.9|205547.9|205601.9|205551.9|205595.9|205545.9|9
1739294670000|2025-02-11 17:24:30|205599.7|205549.7|205606.2|205556.2|205606.4|205556.4|205599.7|205549.7|10
1739294680000|2025-02-11 17:24:40|205604.4|205554.4|205607.4|205557.4|205607.4|205557.4|205599.3|205549.3|6
1739294690000|2025-02-11 17:24:50|205605.8|205555.8|205599.2|205549.2|205607|205557|205592.9|205542.9|5
1739294700000|2025-02-11 17:25:00|205599.9|205549.9|205593.7|205543.7|205604.5|205554.5|205592.6|205542.6|9
1739294710000|2025-02-11 17:25:10|205596.5|205546.5|205598.6|205548.6|205600.9|205550.9|205596.5|205546.5|7
1739294720000|2025-02-11 17:25:20|205602.3|205552.3|205594.7|205544.7|205602.3|205552.3|205592.9|205542.9|7
1739294730000|2025-02-11 17:25:30|205596.5|205546.5|205594.6|205544.6|205596.5|205546.5|205593.6|205543.6|4
1739294750000|2025-02-11 17:25:50|205596.2|205546.2|205597.1|205547.1|205597.1|205547.1|205596.2|205546.2|2
1739294760000|2025-02-11 17:26:00|205595.9|205545.9|205602.6|205552.6|205602.8|205552.8|205594.8|205544.8|7
1739294770000|2025-02-11 17:26:10|205601.4|205551.4|205602.3|205552.3|205602.3|205552.3|205596.2|205546.2|12
1739294800000|2025-02-11 17:26:40|205599.7|205549.7|205595.9|205545.9|205603.1|205553.1|205593|205543|9
1739294810000|2025-02-11 17:26:50|205597.4|205547.4|205595.2|205545.2|205597.4|205547.4|205594.7|205544.7|3
1739294820000|2025-02-11 17:27:00|205592.8|205542.8|205597.4|205547.4|205597.4|205547.4|205592.8|205542.8|4
1739294830000|2025-02-11 17:27:10|205595.6|205545.6|205601.8|205551.8|205603|205553|205595.6|205545.6|6
1739294840000|2025-02-11 17:27:20|205596.4|205546.4|205607.4|205557.4|205607.4|205557.4|205593.1|205543.1|6
1739294850000|2025-02-11 17:27:30|205603.3|205553.3|205591.9|205541.9|205603.3|205553.3|205591.6|205541.6|4
1739294860000|2025-02-11 17:27:40|205591.3|205541.3|205592.7|205542.7|205592.7|205542.7|205591.3|205541.3|2
1739294870000|2025-02-11 17:27:50|205594.1|205544.1|205594|205544|205595.5|205545.5|205594|205544|4
1739294880000|2025-02-11 17:28:00|205594.4|205544.4|205561.1|205511.1|205594.4|205544.4|205561.1|205511.1|15
1739294890000|2025-02-11 17:28:10|205559.3|205509.3|205588.6|205538.6|205589.1|205539.1|205559.3|205509.3|4
1739294900000|2025-02-11 17:28:20|205590.3|205540.3|205604.9|205554.9|205604.9|205554.9|205590.3|205540.3|4
1739294910000|2025-02-11 17:28:30|205597.8|205547.8|205580|205530|205604.8|205554.8|205580|205530|10
1739294920000|2025-02-11 17:28:40|205578.7|205528.7|205571.6|205521.6|205585.1|205535.1|205562.6|205512.6|13
1739294930000|2025-02-11 17:28:50|205573|205523|205580.1|205530.1|205583.5|205533.5|205573|205523|8
1739294940000|2025-02-11 17:29:00|205577.5|205527.5|205579.8|205529.8|205579.8|205529.8|205577.5|205527.5|3
1739294950000|2025-02-11 17:29:10|205573.8|205523.8|205578.9|205528.9|205583.2|205533.2|205573.8|205523.8|16
1739294960000|2025-02-11 17:29:20|205578.7|205528.7|205576.5|205526.5|205583|205533|205576.5|205526.5|8
1739294970000|2025-02-11 17:29:30|205579.2|205529.2|205587.6|205537.6|205588.6|205538.6|205575.9|205525.9|8
1739294980000|2025-02-11 17:29:40|205588.6|205538.6|205587.3|205537.3|205588.6|205538.6|205586.5|205536.5|4
1739294990000|2025-02-11 17:29:50|205584.7|205534.7|205579.1|205529.1|205584.7|205534.7|205579.1|205529.1|6
1739295000000|2025-02-11 17:30:00|205577.6|205527.6|205588.3|205538.3|205588.3|205538.3|205568.1|205518.1|6
1739295010000|2025-02-11 17:30:10|205590.8|205540.8|205627.5|205577.5|205633.6|205578|205590.8|205540.8|15
1739295020000|2025-02-11 17:30:20|205628.4|205578.4|205626.5|205576.5|205628.4|205578.4|205626.5|205576.5|2
1739295030000|2025-02-11 17:30:30|205631.3|205581.3|205636.3|205586.3|205641.7|205591.7|205628.7|205578.7|14
1739295040000|2025-02-11 17:30:40|205638.7|205588.7|205637.9|205587.9|205641.2|205591.2|205637.6|205587.6|5
1739295050000|2025-02-11 17:30:50|205636.1|205586.1|205625.9|205575.9|205636.1|205586.1|205623.2|205573.2|7
1739295060000|2025-02-11 17:31:00|205622.9|205572.9|205627.2|205577.2|205635.6|205585.6|205622.9|205572.9|11
1739295080000|2025-02-11 17:31:20|205625.6|205575.6|205622.7|205572.7|205625.6|205575.6|205622.7|205572.7|2
1739295090000|2025-02-11 17:31:30|205624.1|205574.1|205624.1|205574.1|205624.1|205574.1|205624.1|205574.1|1
1739295100000|2025-02-11 17:31:40|205619.4|205569.4|205573.8|205523.8|205619.4|205569.4|205573.8|205523.8|8
1739295110000|2025-02-11 17:31:50|205573.6|205523.6|205560.6|205510.6|205574.2|205524.2|205554.7|205504.7|10
1739295120000|2025-02-11 17:32:00|205558.3|205508.3|205583.7|205533.7|205596|205546|205554.8|205504.8|12
1739295130000|2025-02-11 17:32:10|205585.7|205535.7|205587.9|205537.9|205588.9|205538.9|205585.7|205535.7|4
1739295140000|2025-02-11 17:32:20|205571.4|205521.4|205603.5|205553.5|205603.5|205553.5|205571.4|205521.4|11
1739295150000|2025-02-11 17:32:30|205605.3|205555.3|205630.7|205580.7|205630.7|205580.7|205605.3|205555.3|13
1739295160000|2025-02-11 17:32:40|205629.3|205579.3|205629.8|205579.8|205632|205582|205629.3|205579.3|5
1739295170000|2025-02-11 17:32:50|205629.5|205579.5|205627.4|205577.4|205629.5|205579.5|205627.4|205577.4|2
1739295180000|2025-02-11 17:33:00|205626.8|205576.8|205636.2|205586.2|205639.1|205589.1|205626.8|205576.8|14
1739295190000|2025-02-11 17:33:10|205637.9|205587.9|205653|205603|205657.7|205607.7|205637.9|205587.9|13
1739295200000|2025-02-11 17:33:20|205655|205605|205664.1|205614.1|205667.8|205617.8|205655|205605|7
1739295210000|2025-02-11 17:33:30|205662.5|205612.5|205632.8|205582.8|205662.5|205612.5|205622.9|205572.9|20
1739295220000|2025-02-11 17:33:40|205631.4|205581.4|205609.9|205559.9|205632.8|205582.8|205609.9|205559.9|13
1739295230000|2025-02-11 17:33:50|205609.5|205559.5|205610.3|205560.3|205610.3|205560.3|205606.4|205556.4|7
1739295240000|2025-02-11 17:34:00|205608|205558|205621.2|205571.2|205621.2|205571.2|205598.5|205548.5|21
1739295250000|2025-02-11 17:34:10|205658.1|205568.1|205613.4|205563.4|205658.1|205584.9|205613.4|205561.7|14
1739295260000|2025-02-11 17:34:20|205633.9|205543.9|205669|205579|205676.5|205586.5|205633.9|205543.9|9
1739295270000|2025-02-11 17:34:30|205664.7|205574.7|205666.6|205576.6|205675.9|205585.9|205664.1|205574.1|10
1739295280000|2025-02-11 17:34:40|205668.9|205578.9|205675.7|205585.7|205675.7|205585.7|205666.2|205576.2|5
1739295290000|2025-02-11 17:34:50|205677.8|205587.8|205690|205600|205696.2|205606.2|205677.8|205587.8|9
1739295300000|2025-02-11 17:35:00|205690.1|205600.1|205690.1|205600.1|205690.1|205600.1|205686.8|205596.8|3
1739295310000|2025-02-11 17:35:10|205689.8|205599.8|205693.4|205603.4|205693.4|205603.4|205688.2|205598.2|5
1739295320000|2025-02-11 17:35:20|205696.2|205606.2|205696.2|205606.2|205696.2|205606.2|205696.2|205606.2|1
1739295330000|2025-02-11 17:35:30|205693.5|205603.5|205650.6|205560.6|205693.5|205603.5|205650.6|205560.6|8
1739295340000|2025-02-11 17:35:40|205650.4|205560.4|205653.7|205563.7|205653.7|205563.7|205650.4|205560.4|4
1739295350000|2025-02-11 17:35:50|205654.6|205564.6|205654.6|205564.6|205654.6|205564.6|205654.6|205564.6|1
1739295360000|2025-02-11 17:36:00|205652.1|205562.1|205624.1|205574.1|205652.1|205574.1|205624.1|205562.1|2
1739295370000|2025-02-11 17:36:10|205625.4|205575.4|205626.8|205576.8|205626.8|205576.8|205623.7|205573.7|6
1739295380000|2025-02-11 17:36:20|205625|205575|205625|205575|205625|205575|205625|205575|1
1739295390000|2025-02-11 17:36:30|205626.4|205576.4|205626.4|205576.4|205626.4|205576.4|205626.4|205576.4|1
1739295400000|2025-02-11 17:36:40|205624.6|205574.6|205667.5|205577.5|205672.9|205582.9|205624.6|205557.8|15
1739295410000|2025-02-11 17:36:50|205674.3|205584.3|205670.6|205580.6|205676.1|205586.1|205670.6|205580.6|8
1739295420000|2025-02-11 17:37:00|205672.2|205582.2|205667.2|205577.2|205672.2|205582.2|205667.2|205577.2|5
1739295430000|2025-02-11 17:37:10|205668.9|205578.9|205669.6|205579.6|205669.6|205579.6|205667.2|205577.2|4
1739295440000|2025-02-11 17:37:20|205673.6|205583.6|205669.6|205579.6|205674.5|205584.5|205669.6|205579.6|6
1739295450000|2025-02-11 17:37:30|205670|205580|205670|205580|205670|205580|205670|205580|1
1739295460000|2025-02-11 17:37:40|205649.8|205599.8|205649.8|205599.8|205649.8|205599.8|205649.8|205599.8|1
1739295470000|2025-02-11 17:37:50|205646.6|205596.6|205642|205592|205647.4|205597.4|205641.7|205591.7|6
1739295480000|2025-02-11 17:38:00|205644.1|205594.1|205652.1|205602.1|205658|205608|205644.1|205594.1|11
1739295500000|2025-02-11 17:38:20|205652.3|205602.3|205632.4|205582.4|205652.3|205602.3|205632.4|205582.4|7
1739295510000|2025-02-11 17:38:30|205634.6|205584.6|205657.5|205607.5|205658.7|205608.7|205632.7|205582.7|6
1739295520000|2025-02-11 17:38:40|205654.5|205604.5|205620.6|205570.6|205654.5|205604.5|205620.6|205570.6|9
1739295530000|2025-02-11 17:38:50|205623.6|205573.6|205655.3|205565.3|205655.3|205573.6|205623.6|205555.3|6
1739295540000|2025-02-11 17:39:00|205654.3|205564.3|205652|205562|205654.3|205564.3|205652|205562|2
1739295550000|2025-02-11 17:39:10|205649.8|205559.8|205662.5|205572.5|205662.5|205572.5|205649.8|205559.8|3
1739295560000|2025-02-11 17:39:20|205660.1|205570.1|205663.2|205573.2|205663.2|205573.2|205658.4|205568.4|4
1739295570000|2025-02-11 17:39:30|205659.9|205569.9|205660.6|205570.6|205663.2|205573.2|205659.9|205569.9|4
1739295580000|2025-02-11 17:39:40|205655.8|205565.8|205653.2|205563.2|205655.8|205565.8|205645.9|205555.9|11
1739295590000|2025-02-11 17:39:50|205632.4|205582.4|205625.9|205575.9|205632.4|205582.4|205616.7|205566.7|12
1739295600000|2025-02-11 17:40:00|205621.7|205571.7|205622.1|205572.1|205626.5|205576.5|205605.2|205555.2|9
1739295610000|2025-02-11 17:40:10|205621|205571|205600.5|205550.5|205621|205571|205572.5|205522.5|15
1739295620000|2025-02-11 17:40:20|205602|205552|205611.7|205561.7|205613.4|205563.4|205602|205552|4
1739295630000|2025-02-11 17:40:30|205612.4|205562.4|205612|205562|205612.4|205562.4|205612|205562|2
1739295640000|2025-02-11 17:40:40|205609.7|205559.7|205602.4|205552.4|205609.7|205559.7|205599|205549|3
1739295650000|2025-02-11 17:40:50|205597.6|205547.6|205599.8|205549.8|205601.1|205551.1|205592|205542|12
1739295660000|2025-02-11 17:41:00|205599.7|205549.7|205617.3|205567.3|205617.3|205567.3|205599.7|205549.7|6
1739295670000|2025-02-11 17:41:10|205619.5|205569.5|205615|205565|205619.5|205569.5|205611.7|205561.7|8
1739295680000|2025-02-11 17:41:20|205614|205564|205614|205564|205614|205564|205614|205564|1
1739295690000|2025-02-11 17:41:30|205615|205565|205615.6|205565.6|205616.8|205566.8|205613.3|205563.3|6
1739295700000|2025-02-11 17:41:40|205614.8|205564.8|205616.7|205566.7|205616.7|205566.7|205614.8|205564.8|2
1739295710000|2025-02-11 17:41:50|205615.7|205565.7|205621|205571|205621|205571|205610.6|205560.6|17
1739295720000|2025-02-11 17:42:00|205619.4|205569.4|205639.1|205589.1|205639.1|205589.1|205618.4|205568.4|8
1739295730000|2025-02-11 17:42:10|205638.2|205588.2|205636.1|205586.1|205640.6|205590.6|205632.8|205582.8|9
1739295740000|2025-02-11 17:42:20|205634.7|205584.7|205634.4|205584.4|205636.5|205586.5|205631.5|205581.5|7
1739295750000|2025-02-11 17:42:30|205632.4|205582.4|205636.8|205586.8|205645.5|205595.5|205632.4|205582.4|5
1739295760000|2025-02-11 17:42:40|205638.2|205588.2|205659.7|205609.7|205660.4|205610.4|205638.2|205588.2|11
1739295770000|2025-02-11 17:42:50|205658.8|205608.8|205666.3|205616.3|205666.5|205616.5|205658.1|205608.1|8
1739295780000|2025-02-11 17:43:00|205665.1|205615.1|205666.8|205616.8|205667.5|205617.5|205665.1|205615.1|8
1739295790000|2025-02-11 17:43:10|205667.5|205617.5|205675.5|205625.5|205676|205626|205667.5|205617.5|7
1739295800000|2025-02-11 17:43:20|205673.5|205623.5|205656.6|205606.6|205673.5|205623.5|205656.6|205606.6|6
1739295810000|2025-02-11 17:43:30|205662.9|205612.9|205654.2|205604.2|205662.9|205612.9|205652.4|205602.4|3
1739295820000|2025-02-11 17:43:40|205656.2|205606.2|205652.6|205602.6|205656.2|205606.2|205652.6|205602.6|2
1739295830000|2025-02-11 17:43:50|205654.8|205604.8|205651|205601|205662.6|205612.6|205651|205601|9
1739295840000|2025-02-11 17:44:00|205653.5|205603.5|205652.2|205602.2|205654.4|205604.4|205646.1|205596.1|8
1739295860000|2025-02-11 17:44:20|205653.2|205603.2|205648.8|205598.8|205655.8|205605.8|205647.1|205597.1|10
1739295870000|2025-02-11 17:44:30|205644.8|205594.8|205638|205588|205644.8|205594.8|205638|205588|5
1739295880000|2025-02-11 17:44:40|205636.8|205586.8|205636.7|205586.7|205636.8|205586.8|205628.2|205578.2|6
1739295890000|2025-02-11 17:44:50|205637.9|205587.9|205599|205549|205638.4|205588.4|205592.1|205542.1|11
1739295900000|2025-02-11 17:45:00|205597.1|205547.1|205617.4|205567.4|205623|205573|205596.8|205546.8|16
1739295910000|2025-02-11 17:45:10|205620.8|205570.8|205637.1|205587.1|205637.1|205587.1|205620.8|205570.8|12
1739295920000|2025-02-11 17:45:20|205635.4|205585.4|205674.2|205624.2|205676.2|205626.2|205633.8|205583.8|12
1739295930000|2025-02-11 17:45:30|205675.8|205625.8|205675.8|205625.8|205675.8|205625.8|205675.8|205625.8|1
1739295940000|2025-02-11 17:45:40|205679.8|205629.8|205684.7|205634.7|205684.7|205634.7|205679.8|205629.8|2
1739295950000|2025-02-11 17:45:50|205683.5|205633.5|205667.5|205617.5|205683.5|205633.5|205664.1|205614.1|9
1739295960000|2025-02-11 17:46:00|205665.3|205615.3|205668.6|205618.6|205668.6|205618.6|205665.3|205615.3|2
1739295980000|2025-02-11 17:46:20|205669.9|205619.9|205675.6|205625.6|205675.6|205625.6|205669.9|205619.9|2
1739295990000|2025-02-11 17:46:30|205676.9|205626.9|205692.1|205642.1|205695.6|205645.6|205676.9|205626.9|6
1739296000000|2025-02-11 17:46:40|205690.6|205640.6|205695.5|205645.5|205695.9|205645.9|205686.1|205636.1|10
1739296010000|2025-02-11 17:46:50|205696.9|205646.9|205695.1|205645.1|205696.9|205646.9|205691.5|205641.5|9
1739296020000|2025-02-11 17:47:00|205693.5|205643.5|205695.3|205645.3|205703.6|205653.6|205689.7|205639.7|12
1739296030000|2025-02-11 17:47:10|205696.5|205646.5|205667.3|205617.3|205696.5|205646.5|205664.6|205614.6|14
1739296040000|2025-02-11 17:47:20|205672.3|205622.3|205665.8|205615.8|205672.3|205622.3|205665.3|205615.3|14
1739296050000|2025-02-11 17:47:30|205665.4|205615.4|205665.2|205615.2|205666|205616|205665.2|205615.2|3
1739296060000|2025-02-11 17:47:40|205667.7|205617.7|205669|205619|205670.6|205620.6|205666.7|205616.7|4
1739296070000|2025-02-11 17:47:50|205669.8|205619.8|205701.9|205651.9|205705.2|205655.2|205669.6|205619.6|8
1739296090000|2025-02-11 17:48:10|205703.8|205653.8|205702.9|205652.9|205708.9|205658.9|205702.9|205652.9|3
1739296100000|2025-02-11 17:48:20|205701.6|205651.6|205731.6|205681.6|205746.7|205696.7|205693.3|205643.3|5
1739296110000|2025-02-11 17:48:30|205732.9|205682.9|205732.5|205682.5|205732.9|205682.9|205730.6|205680.6|3
1739296120000|2025-02-11 17:48:40|205734.1|205684.1|205737.8|205687.8|205737.8|205687.8|205734.1|205684.1|5
1739296130000|2025-02-11 17:48:50|205736.7|205686.7|205712.8|205662.8|205747.6|205686.7|205712.8|205657.6|5
1739296140000|2025-02-11 17:49:00|205711.3|205661.3|205717|205667|205717|205667|205711.3|205661.3|2
1739296150000|2025-02-11 17:49:10|205714.2|205664.2|205712.8|205662.8|205714.2|205664.2|205712.8|205662.8|2
1739296160000|2025-02-11 17:49:20|205711.4|205661.4|205697.2|205647.2|205712|205662|205694.8|205644.8|6
1739296170000|2025-02-11 17:49:30|205695.6|205645.6|205696.8|205646.8|205696.8|205646.8|205694.7|205644.7|3
1739296180000|2025-02-11 17:49:40|205698.8|205648.8|205716.7|205666.7|205724.6|205674.6|205698.8|205648.8|9
1739296190000|2025-02-11 17:49:50|205707.2|205657.2|205703.4|205653.4|205707.2|205657.2|205703.4|205653.4|5
1739296200000|2025-02-11 17:50:00|205703.2|205653.2|205706.1|205656.1|205706.1|205656.1|205703.2|205653.2|2
1739296210000|2025-02-11 17:50:10|205706.7|205656.7|205705.2|205655.2|205712.1|205662.1|205705.2|205655.2|4
1739296220000|2025-02-11 17:50:20|205709.6|205659.6|205711.1|205661.1|205716.1|205666.1|205709.6|205659.6|4
1739296240000|2025-02-11 17:50:40|205713.5|205663.5|205713|205663|205713.5|205663.5|205713|205663|2
1739296260000|2025-02-11 17:51:00|205707.2|205657.2|205708.4|205658.4|205709.2|205659.2|205697.8|205647.8|7
1739296270000|2025-02-11 17:51:10|205706.4|205656.4|205706.3|205656.3|205708.8|205658.8|205703.6|205653.6|6
1739296290000|2025-02-11 17:51:30|205707.1|205657.1|205682.7|205632.7|205707.1|205657.1|205680.7|205630.7|6
1739296300000|2025-02-11 17:51:40|205682.9|205632.9|205682.5|205632.5|205682.9|205632.9|205679.1|205629.1|3
1739296310000|2025-02-11 17:51:50|205684.3|205634.3|205710.7|205660.7|205710.7|205660.7|205684.3|205634.3|10
1739296320000|2025-02-11 17:52:00|205712.1|205662.1|205719.2|205669.2|205719.8|205669.8|205712.1|205662.1|13
1739296330000|2025-02-11 17:52:10|205716.3|205666.3|205718.2|205668.2|205726.3|205676.3|205709.7|205659.7|8
1739296350000|2025-02-11 17:52:30|205717|205667|205717.5|205667.5|205717.5|205667.5|205717|205667|2
1739296360000|2025-02-11 17:52:40|205716.1|205666.1|205721.7|205671.7|205721.7|205671.7|205715.3|205665.3|5
1739296370000|2025-02-11 17:52:50|205723.3|205673.3|205753.1|205703.1|205753.2|205703.2|205723.3|205673.3|10
1739296380000|2025-02-11 17:53:00|205751.6|205701.6|205751.6|205701.6|205751.6|205701.6|205751.6|205701.6|1
1739296390000|2025-02-11 17:53:10|205751.3|205701.3|205716.9|205666.9|205751.3|205701.3|205715.8|205665.8|8
1739296400000|2025-02-11 17:53:20|205717.5|205667.5|205717.6|205667.6|205718.5|205668.5|205717.2|205667.2|4
1739296410000|2025-02-11 17:53:30|205717.4|205667.4|205716.7|205666.7|205717.4|205667.4|205716.7|205666.7|2
1739296440000|2025-02-11 17:54:00|205717.1|205667.1|205717.1|205667.1|205717.1|205667.1|205717.1|205667.1|1
1739296460000|2025-02-11 17:54:20|205712|205662|205714.6|205664.6|205714.6|205664.6|205712|205662|3
1739296470000|2025-02-11 17:54:30|205715|205665|205715|205665|205715|205665|205715|205665|1
1739296480000|2025-02-11 17:54:40|205712.6|205662.6|205717.1|205667.1|205717.1|205667.1|205703.7|205653.7|12
1739296490000|2025-02-11 17:54:50|205721|205671|205722.8|205672.8|205725.2|205675.2|205721|205671|4
1739296500000|2025-02-11 17:55:00|205723.1|205673.1|205711.6|205661.6|205723.1|205673.1|205708.5|205658.5|6
1739296510000|2025-02-11 17:55:10|205711.5|205661.5|205721.6|205671.6|205721.6|205671.6|205711.5|205661.5|3
1739296520000|2025-02-11 17:55:20|205722|205672|205723.8|205673.8|205724.8|205674.8|205722|205672|4
1739296530000|2025-02-11 17:55:30|205723.4|205673.4|205722.9|205672.9|205723.4|205673.4|205720.9|205670.9|3
1739296540000|2025-02-11 17:55:40|205721.3|205671.3|205716.9|205666.9|205721.3|205671.3|205716.4|205666.4|7
1739296550000|2025-02-11 17:55:50|205717.9|205667.9|205720.7|205670.7|205720.7|205670.7|205717.9|205667.9|2
1739296560000|2025-02-11 17:56:00|205721.8|205671.8|205708|205658|205723|205673|205708|205658|7
1739296570000|2025-02-11 17:56:10|205706.8|205656.8|205707.4|205657.4|205708.6|205658.6|205706.8|205656.8|3
1739296580000|2025-02-11 17:56:20|205707|205657|205690.9|205640.9|205707|205657|205684.9|205634.9|8
1739296590000|2025-02-11 17:56:30|205692.8|205642.8|205707.4|205657.4|205707.4|205657.4|205692.8|205642.8|8
1739296600000|2025-02-11 17:56:40|205710.4|205660.4|205718.9|205668.9|205718.9|205668.9|205703.3|205653.3|9
1739296610000|2025-02-11 17:56:50|205719.8|205669.8|205718.4|205668.4|205719.8|205669.8|205718.2|205668.2|3
1739296620000|2025-02-11 17:57:00|205717.3|205667.3|205715.5|205665.5|205717.3|205667.3|205715.5|205665.5|3
1739296630000|2025-02-11 17:57:10|205714.8|205664.8|205718|205668|205718|205668|205714.8|205664.8|4
1739296640000|2025-02-11 17:57:20|205725.9|205675.9|205722.5|205672.5|205725.9|205675.9|205720.3|205670.3|5
1739296660000|2025-02-11 17:57:40|205712.1|205662.1|205715.9|205665.9|205716.5|205666.5|205708.1|205658.1|4
1739296670000|2025-02-11 17:57:50|205714.7|205664.7|205712|205662|205716.5|205666.5|205712|205662|5
1739296680000|2025-02-11 17:58:00|205711.3|205661.3|205711|205661|205711.3|205661.3|205709.8|205659.8|3
1739296690000|2025-02-11 17:58:10|205709.9|205659.9|205706.8|205656.8|205709.9|205659.9|205706.8|205656.8|3
1739296710000|2025-02-11 17:58:30|205705.6|205655.6|205706.9|205656.9|205706.9|205656.9|205705.6|205655.6|2
1739296720000|2025-02-11 17:58:40|205705.8|205655.8|205688.3|205638.3|205705.8|205655.8|205685.7|205635.7|14
1739296730000|2025-02-11 17:58:50|205687|205637|205696.9|205646.9|205697.9|205647.9|205687|205637|9
1739296740000|2025-02-11 17:59:00|205698.3|205648.3|205700.2|205650.2|205700.2|205650.2|205698.3|205648.3|3
1739296750000|2025-02-11 17:59:10|205698.9|205648.9|205699.4|205649.4|205699.4|205649.4|205698.9|205648.9|2
1739296760000|2025-02-11 17:59:20|205700.7|205650.7|205703.8|205653.8|205706|205656|205700.7|205650.7|3
1739296780000|2025-02-11 17:59:40|205704.5|205654.5|205704.5|205654.5|205704.5|205654.5|205704.5|205654.5|1
1739296790000|2025-02-11 17:59:50|205706|205656|205699.5|205649.5|205706|205656|205698.2|205648.2|5
1739296800000|2025-02-11 18:00:00|205700.2|205650.2|205706.4|205656.4|205708.1|205658.1|205700.2|205650.2|7
1739296810000|2025-02-11 18:00:10|205705.2|205655.2|205712.3|205662.3|205712.3|205662.3|205705.2|205655.2|4
1739296820000|2025-02-11 18:00:20|205710.7|205660.7|205713.8|205663.8|205713.8|205663.8|205710.7|205660.7|6
1739296830000|2025-02-11 18:00:30|205712.6|205662.6|205712.6|205662.6|205713.9|205663.9|205712.6|205662.6|3
1739296840000|2025-02-11 18:00:40|205714.3|205664.3|205713.7|205663.7|205714.8|205664.8|205713|205663|7
1739296850000|2025-02-11 18:00:50|205712.9|205662.9|205707|205657|205712.9|205662.9|205707|205657|7
1739296860000|2025-02-11 18:01:00|205707.2|205657.2|205707.4|205657.4|205708.7|205658.7|205707.2|205657.2|3
1739296870000|2025-02-11 18:01:10|205706|205656|205704|205654|205708.6|205658.6|205692.6|205642.6|6
1739296880000|2025-02-11 18:01:20|205710.9|205660.9|205708.4|205658.4|205710.9|205660.9|205703.4|205653.4|9
1739296890000|2025-02-11 18:01:30|205706.6|205656.6|205703.7|205653.7|205709.9|205659.9|205703.7|205653.7|10
1739296900000|2025-02-11 18:01:40|205704.3|205654.3|205677.8|205627.8|205704.3|205654.3|205668.6|205618.6|14
1739296910000|2025-02-11 18:01:50|205676|205626|205676|205626|205676|205626|205676|205626|1
1739296920000|2025-02-11 18:02:00|205675.2|205625.2|205678|205628|205696.9|205646.9|205671|205621|16
1739296930000|2025-02-11 18:02:10|205680.3|205630.3|205708.8|205658.8|205708.8|205658.8|205680.3|205630.3|14
1739296940000|2025-02-11 18:02:20|205704.4|205654.4|205696.6|205646.6|205704.4|205654.4|205686.8|205636.8|8
1739296950000|2025-02-11 18:02:30|205697.3|205647.3|205706.9|205656.9|205707.2|205657.2|205696.7|205646.7|9
1739296960000|2025-02-11 18:02:40|205709|205659|205704.2|205654.2|205715.6|205665.6|205702.8|205652.8|9
1739296970000|2025-02-11 18:02:50|205702.9|205652.9|205704.8|205654.8|205706.3|205656.3|205702.9|205652.9|3
1739296980000|2025-02-11 18:03:00|205703.1|205653.1|205716|205666|205720.6|205670.6|205703.1|205653.1|9
1739296990000|2025-02-11 18:03:10|205714.7|205664.7|205714.7|205664.7|205714.7|205664.7|205714.7|205664.7|1
1739297000000|2025-02-11 18:03:20|205716.2|205666.2|205714.4|205664.4|205716.2|205666.2|205714.4|205664.4|3
1739297010000|2025-02-11 18:03:30|205713.7|205663.7|205683.9|205633.9|205721.7|205671.7|205682.8|205632.8|10
1739297020000|2025-02-11 18:03:40|205682.7|205632.7|205689.3|205639.3|205689.3|205639.3|205675.2|205625.2|5
1739297030000|2025-02-11 18:03:50|205694.2|205644.2|205682.4|205632.4|205694.2|205644.2|205681.9|205631.9|6
1739297040000|2025-02-11 18:04:00|205681.5|205631.5|205678.3|205628.3|205681.5|205631.5|205678.3|205628.3|3
1739297050000|2025-02-11 18:04:10|205676.3|205626.3|205684.2|205634.2|205684.2|205634.2|205673.6|205623.6|6
1739297060000|2025-02-11 18:04:20|205683.3|205633.3|205679|205629|205683.3|205633.3|205679|205629|2
1739297070000|2025-02-11 18:04:30|205678.5|205628.5|205710.7|205660.7|205725.4|205660.7|205678.5|205626.7|13
1739297080000|2025-02-11 18:04:40|205709.5|205659.5|205701.6|205651.6|205729.9|205659.5|205691.4|205620.5|13
1739297090000|2025-02-11 18:04:50|205703.3|205653.3|205686.8|205636.8|205716.3|205654.7|205686.3|205625.9|16
1739297100000|2025-02-11 18:05:00|205686.2|205636.2|205694|205644|205694|205644|205679.3|205629.3|11
1739297110000|2025-02-11 18:05:10|205698|205648|205683.8|205633.8|205698|205648|205679|205629|14
1739297120000|2025-02-11 18:05:20|205683.1|205633.1|205674.2|205624.2|205683.1|205633.1|205668.2|205618.2|9
1739297130000|2025-02-11 18:05:30|205674.8|205624.8|205681.8|205631.8|205681.8|205631.8|205674.8|205624.8|6
1739297140000|2025-02-11 18:05:40|205673.5|205623.5|205678.4|205628.4|205678.4|205628.4|205642.6|205592.6|9
1739297150000|2025-02-11 18:05:50|205677.1|205627.1|205679.4|205629.4|205679.4|205629.4|205665.7|205615.7|7
1739297160000|2025-02-11 18:06:00|205680.9|205630.9|205679.4|205629.4|205682.2|205632.2|205679.4|205629.4|5
1739297170000|2025-02-11 18:06:10|205677.8|205627.8|205669.8|205619.8|205677.8|205627.8|205668.3|205618.3|4
1739297180000|2025-02-11 18:06:20|205668.1|205618.1|205677.9|205627.9|205677.9|205627.9|205668.1|205618.1|5
1739297190000|2025-02-11 18:06:30|205679.7|205629.7|205653|205603|205692.4|205629.7|205649.2|205599.2|11
1739297200000|2025-02-11 18:06:40|205654|205604|205653.5|205603.5|205654|205604|205649.5|205599.5|7
1739297220000|2025-02-11 18:07:00|205646.9|205596.9|205635.8|205585.8|205646.9|205596.9|205633.6|205583.6|7
1739297230000|2025-02-11 18:07:10|205634.4|205584.4|205638.8|205588.8|205638.8|205588.8|205634.4|205584.4|4
1739297240000|2025-02-11 18:07:20|205639.5|205589.5|205653|205603|205653|205603|205639.5|205589.5|6
1739297250000|2025-02-11 18:07:30|205654.3|205604.3|205646.5|205596.5|205655.7|205605.7|205642.7|205592.7|7
1739297260000|2025-02-11 18:07:40|205648|205598|205648.4|205598.4|205648.4|205598.4|205648|205598|2
1739297270000|2025-02-11 18:07:50|205641.6|205591.6|205648.1|205598.1|205648.9|205598.9|205640.6|205590.6|5
1739297280000|2025-02-11 18:08:00|205641|205591|205663.9|205573.9|205664.1|205596.7|205641|205573.9|5
1739297290000|2025-02-11 18:08:10|205663.8|205573.8|205655.3|205565.3|205663.9|205573.9|205650.9|205560.9|11
1739297300000|2025-02-11 18:08:20|205638.6|205588.6|205638.8|205588.8|205642.8|205592.8|205638|205588|10
1739297310000|2025-02-11 18:08:30|205632.5|205582.5|205635.5|205585.5|205639.3|205589.3|205632.5|205582.5|9
1739297330000|2025-02-11 18:08:50|205637.3|205587.3|205676.5|205626.5|205676.5|205626.5|205637.3|205587.3|9
1739297340000|2025-02-11 18:09:00|205677|205627|205682.6|205632.6|205684.4|205634.4|205677|205627|7
1739297350000|2025-02-11 18:09:10|205678.9|205628.9|205677.9|205627.9|205678.9|205628.9|205675.6|205625.6|3
1739297360000|2025-02-11 18:09:20|205678.6|205628.6|205669.4|205619.4|205678.6|205628.6|205669.3|205619.3|6
1739297370000|2025-02-11 18:09:30|205671.4|205621.4|205668.6|205618.6|205672.4|205622.4|205668.6|205618.6|6
1739297380000|2025-02-11 18:09:40|205666.6|205616.6|205656.5|205606.5|205666.6|205616.6|205652|205602|6
1739297390000|2025-02-11 18:09:50|205654.9|205604.9|205665.6|205615.6|205665.6|205615.6|205654|205604|9
1739297400000|2025-02-11 18:10:00|205664.5|205614.5|205663|205613|205664.5|205614.5|205658.4|205608.4|5
1739297410000|2025-02-11 18:10:10|205664.2|205614.2|205672.7|205622.7|205678.1|205628.1|205664.2|205614.2|6
1739297420000|2025-02-11 18:10:20|205677.3|205627.3|205675.8|205625.8|205677.3|205627.3|205675.4|205625.4|3
1739297430000|2025-02-11 18:10:30|205677.4|205627.4|205676.4|205626.4|205678.4|205628.4|205676.4|205626.4|5
1739297440000|2025-02-11 18:10:40|205674.3|205624.3|205645|205595|205679.1|205629.1|205642.3|205592.3|6
1739297450000|2025-02-11 18:10:50|205645.2|205595.2|205652.4|205602.4|205652.4|205602.4|205645.2|205595.2|5
1739297460000|2025-02-11 18:11:00|205653.2|205603.2|205665.4|205615.4|205666|205616|205653.2|205603.2|6
1739297470000|2025-02-11 18:11:10|205664.7|205614.7|205674.1|205624.1|205674.1|205624.1|205664.7|205614.7|6
1739297480000|2025-02-11 18:11:20|205672.1|205622.1|205681.4|205631.4|205681.4|205631.4|205672.1|205622.1|5
1739297490000|2025-02-11 18:11:30|205679.4|205629.4|205678.2|205628.2|205679.4|205629.4|205676.1|205626.1|6
1739297500000|2025-02-11 18:11:40|205680.4|205630.4|205677.2|205627.2|205680.4|205630.4|205677.2|205627.2|4
1739297510000|2025-02-11 18:11:50|205679.4|205629.4|205677.7|205627.7|205679.4|205629.4|205676.4|205626.4|3
1739297520000|2025-02-11 18:12:00|205676.1|205626.1|205661.1|205611.1|205676.1|205626.1|205661.1|205611.1|7
1739297530000|2025-02-11 18:12:10|205659.2|205609.2|205704.3|205654.3|205709.3|205659.3|205657.3|205607.3|16
1739297540000|2025-02-11 18:12:20|205705.5|205655.5|205692|205642|205705.5|205655.5|205686.3|205636.3|12
1739297550000|2025-02-11 18:12:30|205690.9|205640.9|205690.1|205640.1|205690.9|205640.9|205685|205635|3
1739297580000|2025-02-11 18:13:00|205690.6|205640.6|205697|205647|205697|205647|205690.6|205640.6|5
1739297590000|2025-02-11 18:13:10|205693.2|205643.2|205697.2|205647.2|205697.6|205647.6|205693.2|205643.2|4
1739297600000|2025-02-11 18:13:20|205694.9|205644.9|205685.5|205635.5|205694.9|205644.9|205685.5|205635.5|3
1739297610000|2025-02-11 18:13:30|205681.7|205631.7|205684.8|205634.8|205684.8|205634.8|205681.7|205631.7|2
1739297620000|2025-02-11 18:13:40|205679.8|205629.8|205695.4|205605.4|205695.4|205629.8|205671.5|205581.5|9
1739297640000|2025-02-11 18:14:00|205689.4|205599.4|205701.7|205611.7|205702.4|205612.4|205686.3|205596.3|7
1739297650000|2025-02-11 18:14:10|205694.4|205604.4|205669.1|205619.1|205694.4|205619.1|205669.1|205604.4|2
1739297660000|2025-02-11 18:14:20|205662.4|205612.4|205669.3|205579.3|205684.5|205621.7|205660.8|205570.8|6
1739297670000|2025-02-11 18:14:30|205678.4|205588.4|205671.2|205581.2|205678.4|205588.4|205661.1|205571.1|13
1739297680000|2025-02-11 18:14:40|205674.4|205584.4|205668.2|205578.2|205674.4|205584.4|205668.2|205578.2|2
1739297690000|2025-02-11 18:14:50|205669.4|205579.4|205676|205586|205676|205586|205669.4|205579.4|4
1739297700000|2025-02-11 18:15:00|205675.1|205585.1|205668.5|205578.5|205677.1|205587.1|205663.7|205573.7|10
1739297710000|2025-02-11 18:15:10|205671.2|205581.2|205666.8|205576.8|205671.2|205581.2|205662.3|205572.3|4
1739297720000|2025-02-11 18:15:20|205668.7|205578.7|205668.7|205578.7|205668.7|205578.7|205668.7|205578.7|1
1739297730000|2025-02-11 18:15:30|205667.1|205577.1|205695.7|205605.7|205698|205608|205664.7|205574.7|9
1739297740000|2025-02-11 18:15:40|205697.5|205607.5|205694.5|205604.5|205697.5|205607.5|205694.5|205604.5|3
1739297750000|2025-02-11 18:15:50|205670.6|205620.6|205676.1|205626.1|205676.1|205626.1|205660.5|205610.5|5
1739297760000|2025-02-11 18:16:00|205677.2|205627.2|205682.3|205632.3|205682.3|205632.3|205677.2|205627.2|5
1739297770000|2025-02-11 18:16:10|205683.4|205633.4|205683.4|205633.4|205683.4|205633.4|205683.4|205633.4|1
1739297780000|2025-02-11 18:16:20|205686.5|205636.5|205684.2|205634.2|205686.5|205636.5|205680.9|205630.9|7
1739297790000|2025-02-11 18:16:30|205683.9|205633.9|205683.9|205633.9|205683.9|205633.9|205683.9|205633.9|1
1739297800000|2025-02-11 18:16:40|205685.6|205635.6|205684.7|205634.7|205685.6|205635.6|205683|205633|4
1739297810000|2025-02-11 18:16:50|205677.2|205627.2|205681.7|205631.7|205681.7|205631.7|205669.8|205619.8|8
1739297820000|2025-02-11 18:17:00|205682.4|205632.4|205683.1|205633.1|205683.1|205633.1|205679.1|205629.1|4
1739297830000|2025-02-11 18:17:10|205682.6|205632.6|205688.4|205638.4|205688.4|205638.4|205682.6|205632.6|6
1739297840000|2025-02-11 18:17:20|205688.2|205638.2|205687.4|205637.4|205688.2|205638.2|205680.3|205630.3|3
1739297850000|2025-02-11 18:17:30|205688|205638|205690|205640|205690|205640|205683.2|205633.2|6
1739297870000|2025-02-11 18:17:50|205688|205638|205679.3|205629.3|205688|205638|205672.4|205622.4|5
1739297880000|2025-02-11 18:18:00|205677.3|205627.3|205660.9|205610.9|205677.3|205627.3|205659.6|205609.6|6
1739297890000|2025-02-11 18:18:10|205659.2|205609.2|205653.2|205603.2|205659.4|205609.4|205646.6|205596.6|11
1739297900000|2025-02-11 18:18:20|205654.9|205604.9|205653.2|205603.2|205654.9|205604.9|205652.9|205602.9|3
1739297910000|2025-02-11 18:18:30|205655|205605|205655|205605|205655|205605|205655|205605|1
1739297920000|2025-02-11 18:18:40|205657.3|205607.3|205654.5|205604.5|205659.8|205609.8|205654.5|205604.5|7
1739297930000|2025-02-11 18:18:50|205660.9|205610.9|205661|205611|205662.4|205612.4|205654.5|205604.5|9
1739297940000|2025-02-11 18:19:00|205662|205612|205661.8|205611.8|205662|205612|205657.1|205607.1|3
1739297960000|2025-02-11 18:19:20|205660|205610|205661.2|205611.2|205661.2|205611.2|205659.6|205609.6|3
1739297990000|2025-02-11 18:19:50|205654.1|205604.1|205654.1|205604.1|205654.1|205604.1|205654.1|205604.1|1
1739298000000|2025-02-11 18:20:00|205662.3|205612.3|205661.7|205611.7|205662.3|205612.3|205655.1|205605.1|3
1739298010000|2025-02-11 18:20:10|205659.7|205609.7|205663.9|205613.9|205665.2|205615.2|205659.7|205609.7|7
1739298020000|2025-02-11 18:20:20|205663.8|205613.8|205663.8|205613.8|205663.8|205613.8|205663.8|205613.8|1
1739298030000|2025-02-11 18:20:30|205664.6|205614.6|205667.1|205617.1|205667.1|205617.1|205664.6|205614.6|2
1739298040000|2025-02-11 18:20:40|205670.2|205620.2|205660.7|205610.7|205670.2|205620.2|205660.7|205610.7|4
1739298050000|2025-02-11 18:20:50|205667.6|205617.6|205659.3|205609.3|205667.6|205617.6|205659.3|205609.3|3
1739298060000|2025-02-11 18:21:00|205684.1|205594.1|205663|205613|205684.1|205613|205663|205589.3|3
1739298070000|2025-02-11 18:21:10|205660.3|205610.3|205666.6|205576.6|205671.7|205610.3|205646.1|205576.3|14
1739298080000|2025-02-11 18:21:20|205668.8|205578.8|205670.2|205580.2|205678.6|205588.6|205668.7|205578.7|13
1739298090000|2025-02-11 18:21:30|205670.9|205580.9|205667.1|205577.1|205670.9|205580.9|205664.5|205574.5|5
1739298100000|2025-02-11 18:21:40|205666.9|205576.9|205654.6|205564.6|205666.9|205576.9|205654.6|205564.6|3
1739298110000|2025-02-11 18:21:50|205653.3|205563.3|205652.8|205562.8|205653.3|205563.3|205652.8|205562.8|2
1739298120000|2025-02-11 18:22:00|205650.4|205560.4|205650.4|205560.4|205650.4|205560.4|205650.4|205560.4|1
1739298130000|2025-02-11 18:22:10|205652.3|205562.3|205655|205565|205655|205565|205652.3|205562.3|2
1739298140000|2025-02-11 18:22:20|205657.3|205567.3|205657.3|205567.3|205657.3|205567.3|205657.3|205567.3|1
1739298150000|2025-02-11 18:22:30|205658.6|205568.6|205658.6|205568.6|205658.6|205568.6|205658.6|205568.6|1
1739298160000|2025-02-11 18:22:40|205639.5|205589.5|205639.5|205589.5|205639.5|205589.5|205639.5|205589.5|1
1739298180000|2025-02-11 18:23:00|205637.6|205587.6|205635.2|205585.2|205639.3|205589.3|205635.2|205585.2|6
1739298190000|2025-02-11 18:23:10|205630.5|205580.5|205618.8|205568.8|205634.8|205584.8|205609.2|205559.2|6
1739298200000|2025-02-11 18:23:20|205618.4|205568.4|205617.9|205567.9|205618.8|205568.8|205617.6|205567.6|5
1739298210000|2025-02-11 18:23:30|205617.1|205567.1|205618.1|205568.1|205618.7|205568.7|205617|205567|4
1739298220000|2025-02-11 18:23:40|205620.5|205570.5|205640.3|205590.3|205640.3|205590.3|205620.5|205570.5|9
1739298240000|2025-02-11 18:24:00|205642.9|205592.9|205641.1|205591.1|205642.9|205592.9|205641.1|205591.1|2
1739298250000|2025-02-11 18:24:10|205638.9|205588.9|205635.6|205585.6|205638.9|205588.9|205634|205584|3
1739298260000|2025-02-11 18:24:20|205637.4|205587.4|205637.4|205587.4|205637.4|205587.4|205637.4|205587.4|1
1739298270000|2025-02-11 18:24:30|205635.4|205585.4|205621.4|205571.4|205635.4|205585.4|205616.2|205566.2|6
1739298280000|2025-02-11 18:24:40|205622.1|205572.1|205622.1|205572.1|205622.1|205572.1|205622.1|205572.1|1
1739298290000|2025-02-11 18:24:50|205621.4|205571.4|205621.4|205571.4|205621.4|205571.4|205621.4|205571.4|1
1739298300000|2025-02-11 18:25:00|205623.1|205573.1|205615.6|205565.6|205623.1|205573.1|205611.3|205561.3|4
1739298310000|2025-02-11 18:25:10|205617.2|205567.2|205617.2|205567.2|205617.2|205567.2|205617.2|205567.2|1
1739298320000|2025-02-11 18:25:20|205615.5|205565.5|205616|205566|205616|205566|205614.1|205564.1|4
1739298330000|2025-02-11 18:25:30|205607|205557|205617.3|205567.3|205617.3|205567.3|205607|205557|3
1739298340000|2025-02-11 18:25:40|205609.3|205559.3|205617.1|205567.1|205617.1|205567.1|205609.3|205559.3|3
1739298360000|2025-02-11 18:26:00|205616.4|205566.4|205559.5|205509.5|205616.4|205566.4|205559.5|205509.5|9
1739298370000|2025-02-11 18:26:10|205561.2|205511.2|205571.9|205521.9|205571.9|205521.9|205554.9|205504.9|18
1739298380000|2025-02-11 18:26:20|205568|205518|205597.2|205547.2|205597.2|205547.2|205568|205518|10
1739298390000|2025-02-11 18:26:30|205593.7|205543.7|205590.4|205500.4|205593.7|205543.7|205554.5|205481.7|10
1739298400000|2025-02-11 18:26:40|205590.7|205500.7|205580.9|205530.9|205599.8|205530.9|205580.9|205500.5|8
1739298410000|2025-02-11 18:26:50|205606.7|205516.7|205599.1|205509.1|205606.7|205516.7|205599.1|205509.1|5
1739298420000|2025-02-11 18:27:00|205591.9|205501.9|205579.3|205529.3|205591.9|205529.3|205579.3|205501.9|2
1739298430000|2025-02-11 18:27:10|205567.1|205517.1|205590.4|205500.4|205590.9|205517.1|205567.1|205490.4|5
1739298440000|2025-02-11 18:27:20|205595.3|205505.3|205586.2|205496.2|205595.3|205505.3|205586.2|205496.2|6
1739298450000|2025-02-11 18:27:30|205577.7|205487.7|205574.6|205484.6|205577.7|205487.7|205566.2|205476.2|4
1739298480000|2025-02-11 18:28:00|205571.3|205481.3|205556.8|205466.8|205571.3|205481.3|205552|205462|8
1739298490000|2025-02-11 18:28:10|205553.6|205463.6|205539.7|205449.7|205553.6|205463.6|205539.7|205449.7|5
1739298500000|2025-02-11 18:28:20|205548.6|205458.6|205593.6|205503.6|205599.5|205509.5|205548.6|205458.6|6
1739298510000|2025-02-11 18:28:30|205591.3|205501.3|205564.1|205474.1|205591.3|205501.3|205558.2|205468.2|8
1739298520000|2025-02-11 18:28:40|205566.5|205476.5|205553.1|205503.1|205569.2|205504.1|205552.6|205476.5|6
1739298530000|2025-02-11 18:28:50|205554.9|205504.9|205542.1|205492.1|205554.9|205504.9|205542.1|205492.1|3
1739298540000|2025-02-11 18:29:00|205534.7|205484.7|205560.2|205470.2|205560.4|205484.7|205534.7|205470|4
1739298550000|2025-02-11 18:29:10|205560.1|205470.1|205560.2|205470.2|205560.4|205470.4|205560.1|205470.1|4
1739298560000|2025-02-11 18:29:20|205560.4|205470.4|205576.2|205486.2|205576.2|205486.2|205560.4|205470.4|4
1739298580000|2025-02-11 18:29:40|205577.6|205487.6|205576|205486|205579.7|205489.7|205576|205486|9
1739298600000|2025-02-11 18:30:00|205569.7|205479.7|205518.3|205428.3|205569.7|205479.7|205518.3|205428.3|16
1739298610000|2025-02-11 18:30:10|205520.5|205430.5|205542.1|205452.1|205549.7|205459.7|205520.5|205430.5|8
1739298620000|2025-02-11 18:30:20|205542.5|205452.5|205542.3|205452.3|205542.5|205452.5|205542.3|205452.3|2
1739298630000|2025-02-11 18:30:30|205542.1|205452.1|205543|205453|205546.6|205456.6|205542.1|205452.1|10
1739298640000|2025-02-11 18:30:40|205544.4|205454.4|205541.6|205451.6|205546|205456|205541.6|205451.6|7
1739298650000|2025-02-11 18:30:50|205541.3|205451.3|205541.3|205451.3|205541.3|205451.3|205541.1|205451.1|3
1739298660000|2025-02-11 18:31:00|205541.1|205451.1|205541.1|205451.1|205541.3|205451.3|205541.1|205451.1|5
1739298670000|2025-02-11 18:31:10|205541.4|205451.4|205541.3|205451.3|205541.4|205451.4|205541.3|205451.3|2
1739298680000|2025-02-11 18:31:20|205543|205453|205518.9|205428.9|205543|205453|205518.9|205428.9|5
1739298700000|2025-02-11 18:31:40|205516.7|205426.7|205516.7|205426.7|205516.7|205426.7|205516.7|205426.7|1
1739298710000|2025-02-11 18:31:50|205519.3|205429.3|205500.6|205410.6|205519.3|205429.3|205498.3|205408.3|9
1739298720000|2025-02-11 18:32:00|205503.4|205413.4|205509.1|205419.1|205510.1|205420.1|205502|205412|10
1739298730000|2025-02-11 18:32:10|205512.3|205422.3|205520.1|205430.1|205520.1|205430.1|205512.3|205422.3|2
1739298760000|2025-02-11 18:32:40|205515|205425|205519.5|205429.5|205519.5|205429.5|205514.2|205424.2|4
1739298770000|2025-02-11 18:32:50|205521.5|205431.5|205520.3|205430.3|205523.7|205433.7|205520|205430|7
1739298780000|2025-02-11 18:33:00|205521.9|205431.9|205523.6|205433.6|205523.6|205433.6|205521.9|205431.9|2
1739298790000|2025-02-11 18:33:10|205521.9|205431.9|205524.3|205434.3|205525.2|205435.2|205521.9|205431.9|14
1739298800000|2025-02-11 18:33:20|205522.4|205432.4|205518.3|205428.3|205524.7|205434.7|205518.3|205428.3|8
1739298820000|2025-02-11 18:33:40|205515.9|205425.9|205515.8|205425.8|205515.9|205425.9|205513.6|205423.6|3
1739298840000|2025-02-11 18:34:00|205512.8|205422.8|205512.8|205422.8|205512.8|205422.8|205512.8|205422.8|1
1739298850000|2025-02-11 18:34:10|205522.1|205432.1|205511.2|205421.2|205522.1|205432.1|205499.7|205409.7|7
1739298860000|2025-02-11 18:34:20|205508.9|205418.9|205506.5|205416.5|205510.2|205420.2|205497.9|205407.9|10
1739298870000|2025-02-11 18:34:30|205504.5|205414.5|205500|205410|205504.5|205414.5|205500|205410|3
1739298880000|2025-02-11 18:34:40|205500.5|205410.5|205498.6|205448.6|205525.1|205453.8|205497.1|205410.5|12
1739298890000|2025-02-11 18:34:50|205496.3|205446.3|205498.9|205408.9|205513.9|205446.3|205496.3|205408.9|10
1739298900000|2025-02-11 18:35:00|205498.4|205408.4|205501.1|205411.1|205506|205416|205496.8|205406.8|8
1739298910000|2025-02-11 18:35:10|205500.4|205410.4|205505.2|205455.2|205505.6|205455.2|205500.2|205410.2|5
1739298920000|2025-02-11 18:35:20|205508.6|205458.6|205568.8|205478.8|205569.2|205503.2|205508.6|205458.6|7
1739298930000|2025-02-11 18:35:30|205570.4|205480.4|205572.9|205482.9|205573.9|205483.9|205568|205478|5
1739298940000|2025-02-11 18:35:40|205567.8|205477.8|205561.5|205471.5|205567.8|205477.8|205554.7|205464.7|5
1739298950000|2025-02-11 18:35:50|205557.9|205467.9|205532.6|205482.6|205557.9|205482.6|205532.6|205467.2|3
1739298960000|2025-02-11 18:36:00|205537.2|205487.2|205535.3|205445.3|205537.2|205487.2|205532.6|205443.5|4
1739298980000|2025-02-11 18:36:20|205527|205437|205534.7|205444.7|205534.7|205444.7|205527|205437|3
1739298990000|2025-02-11 18:36:30|205536.7|205446.7|205535.2|205445.2|205536.7|205446.7|205531.1|205441.1|4
1739299000000|2025-02-11 18:36:40|205531.4|205441.4|205515.8|205425.8|205531.4|205441.4|205515.8|205425.8|7
1739299010000|2025-02-11 18:36:50|205517.3|205427.3|205517.3|205427.3|205517.3|205427.3|205517.3|205427.3|1
1739299020000|2025-02-11 18:37:00|205521.3|205431.3|205524.6|205434.6|205524.6|205434.6|205521.3|205431.3|2
1739299040000|2025-02-11 18:37:20|205522.8|205432.8|205523.4|205433.4|205523.4|205433.4|205513.5|205423.5|5
1739299060000|2025-02-11 18:37:40|205525.2|205435.2|205525.7|205435.7|205527.7|205437.7|205521.7|205431.7|11
1739299070000|2025-02-11 18:37:50|205527.9|205437.9|205528|205438|205528|205438|205522.8|205432.8|7
1739299080000|2025-02-11 18:38:00|205532.8|205442.8|205521.4|205471.4|205532.8|205471.4|205521.4|205442.8|2
1739299090000|2025-02-11 18:38:10|205516.7|205466.7|205525.1|205435.1|205528.4|205466.7|205516.7|205433.5|6
1739299110000|2025-02-11 18:38:30|205522.7|205432.7|205524.9|205434.9|205524.9|205434.9|205522.7|205432.7|2
1739299130000|2025-02-11 18:38:50|205527.5|205437.5|205527.5|205437.5|205527.5|205437.5|205527.5|205437.5|1
1739299140000|2025-02-11 18:39:00|205522.9|205432.9|205524.8|205434.8|205529.3|205439.3|205522.1|205432.1|18
1739299150000|2025-02-11 18:39:10|205521.4|205431.4|205525.9|205435.9|205526.6|205436.6|205518.3|205428.3|5
1739299170000|2025-02-11 18:39:30|205528.4|205438.4|205535.8|205445.8|205538.6|205448.6|205526.3|205436.3|8
1739299180000|2025-02-11 18:39:40|205533.7|205443.7|205533.7|205443.7|205533.7|205443.7|205533.7|205443.7|1
1739299190000|2025-02-11 18:39:50|205530.4|205440.4|205526.5|205436.5|205530.4|205440.4|205525.2|205435.2|3
1739299200000|2025-02-11 18:40:00|205524.1|205434.1|205519.2|205469.2|205524.1|205473.8|205499.8|205434.1|7
1739299210000|2025-02-11 18:40:10|205516.9|205466.9|205519.1|205469.1|205521.6|205471.6|205516.9|205466.9|4
1739299220000|2025-02-11 18:40:20|205517.1|205467.1|205501|205451|205517.1|205467.1|205501|205451|5
1739299230000|2025-02-11 18:40:30|205499.4|205449.4|205496.2|205446.2|205499.4|205449.4|205496.2|205446.2|3
1739299240000|2025-02-11 18:40:40|205493.9|205443.9|205494.9|205444.9|205494.9|205444.9|205493.9|205443.9|2
1739299250000|2025-02-11 18:40:50|205496.6|205446.6|205526.3|205476.3|205528.1|205478.1|205495.7|205445.7|4
1739299260000|2025-02-11 18:41:00|205528.1|205478.1|205550.7|205500.7|205551.5|205501.5|205528.1|205478.1|6
1739299270000|2025-02-11 18:41:10|205549|205499|205583.3|205533.3|205587.1|205537.1|205549|205499|10
1739299280000|2025-02-11 18:41:20|205581.7|205531.7|205568.2|205518.2|205581.7|205531.7|205565.8|205515.8|6
1739299290000|2025-02-11 18:41:30|205566.8|205516.8|205574.1|205524.1|205574.1|205524.1|205566.8|205516.8|2
1739299300000|2025-02-11 18:41:40|205574.8|205524.8|205583|205533|205583|205533|205574.8|205524.8|4
1739299310000|2025-02-11 18:41:50|205582.2|205532.2|205582.2|205532.2|205582.2|205532.2|205582.2|205532.2|1
1739299320000|2025-02-11 18:42:00|205580.9|205530.9|205583.2|205533.2|205583.2|205533.2|205580.9|205530.9|3
1739299330000|2025-02-11 18:42:10|205579.8|205529.8|205577.1|205527.1|205581|205531|205574.9|205524.9|5
1739299340000|2025-02-11 18:42:20|205576.4|205526.4|205567.4|205517.4|205576.4|205526.4|205563.2|205513.2|3
1739299350000|2025-02-11 18:42:30|205568.3|205518.3|205571.6|205521.6|205577.3|205527.3|205568.3|205518.3|5
1739299360000|2025-02-11 18:42:40|205573|205523|205579.3|205529.3|205579.3|205529.3|205568.2|205518.2|12
1739299380000|2025-02-11 18:43:00|205580.2|205530.2|205576.1|205526.1|205580.2|205530.2|205575.6|205525.6|5
1739299390000|2025-02-11 18:43:10|205575.4|205525.4|205575.4|205525.4|205575.4|205525.4|205575.4|205525.4|1
1739299410000|2025-02-11 18:43:30|205577.8|205527.8|205558.2|205508.2|205599.4|205531.4|205558.2|205501.1|6
1739299420000|2025-02-11 18:43:40|205561.2|205511.2|205539.7|205489.7|205563.3|205513.3|205539.7|205489.7|6
1739299430000|2025-02-11 18:43:50|205543.4|205493.4|205582.9|205532.9|205599.4|205549.4|205543.4|205493.4|9
1739299440000|2025-02-11 18:44:00|205578.9|205528.9|205566.4|205516.4|205578.9|205528.9|205566.4|205516.4|3
1739299450000|2025-02-11 18:44:10|205556.4|205506.4|205566|205516|205566|205516|205556.4|205506.4|3
1739299460000|2025-02-11 18:44:20|205561.8|205511.8|205568.9|205518.9|205576|205526|205561.8|205511.8|6
1739299470000|2025-02-11 18:44:30|205575|205525|205571.7|205521.7|205575.4|205525.4|205569.9|205519.9|4
1739299480000|2025-02-11 18:44:40|205582.5|205532.5|205609|205559|205616.9|205566.9|205582.5|205532.5|7
1739299490000|2025-02-11 18:44:50|205615.6|205565.6|205598.5|205548.5|205615.6|205565.6|205597.6|205547.6|15
1739299500000|2025-02-11 18:45:00|205596.6|205546.6|205585.3|205535.3|205596.6|205546.6|205584.7|205534.7|9
1739299510000|2025-02-11 18:45:10|205586.7|205536.7|205605.4|205555.4|205614.5|205564.5|205583.1|205533.1|6
1739299530000|2025-02-11 18:45:30|205603.2|205553.2|205600.3|205550.3|205603.2|205553.2|205597.2|205547.2|3
1739299540000|2025-02-11 18:45:40|205594.6|205544.6|205599.3|205549.3|205600.7|205550.7|205593.9|205543.9|8
1739299550000|2025-02-11 18:45:50|205602.5|205552.5|205601.5|205551.5|205602.5|205552.5|205599.1|205549.1|5
1739299560000|2025-02-11 18:46:00|205599.1|205549.1|205602.6|205552.6|205612.3|205562.3|205599.1|205549.1|8
1739299570000|2025-02-11 18:46:10|205601.5|205551.5|205598.3|205548.3|205601.5|205551.5|205595.4|205545.4|4
1739299580000|2025-02-11 18:46:20|205602.7|205552.7|205600.5|205550.5|205602.7|205552.7|205597.3|205547.3|5
1739299590000|2025-02-11 18:46:30|205597.3|205547.3|205596.6|205546.6|205602.5|205552.5|205596.6|205546.6|4
1739299600000|2025-02-11 18:46:40|205603.8|205553.8|205604.8|205554.8|205608.6|205558.6|205603.8|205553.8|3
1739299610000|2025-02-11 18:46:50|205602.1|205552.1|205599.7|205549.7|205602.1|205552.1|205599.7|205549.7|2
1739299620000|2025-02-11 18:47:00|205605|205555|205601.1|205551.1|205605|205555|205601.1|205551.1|2
1739299630000|2025-02-11 18:47:10|205609|205559|205600.5|205550.5|205609|205559|205600.5|205550.5|2
1739299650000|2025-02-11 18:47:30|205604.6|205554.6|205607.3|205557.3|205613|205563|205604.6|205554.6|8
1739299660000|2025-02-11 18:47:40|205604.7|205554.7|205607.1|205557.1|205607.1|205557.1|205604.7|205554.7|2
1739299690000|2025-02-11 18:48:10|205609.1|205559.1|205603.1|205553.1|205609.1|205559.1|205603.1|205553.1|2
1739299700000|2025-02-11 18:48:20|205605.5|205555.5|205607.8|205557.8|205607.8|205557.8|205605.5|205555.5|2
1739299710000|2025-02-11 18:48:30|205606.1|205556.1|205605.4|205555.4|205609.8|205559.8|205605.4|205555.4|5
1739299720000|2025-02-11 18:48:40|205614.3|205564.3|205610.1|205560.1|205614.3|205564.3|205610.1|205560.1|2
1739299730000|2025-02-11 18:48:50|205608|205558|205605.7|205555.7|205608|205558|205605.7|205555.7|2
1739299740000|2025-02-11 18:49:00|205608.2|205558.2|205605.7|205555.7|205608.2|205558.2|205605.7|205555.7|5
1739299750000|2025-02-11 18:49:10|205602|205552|205602|205552|205602|205552|205602|205552|1
1739299770000|2025-02-11 18:49:30|205604.2|205554.2|205608.6|205558.6|205608.6|205558.6|205604.2|205554.2|2
1739299780000|2025-02-11 18:49:40|205610.7|205560.7|205611.5|205561.5|205617.1|205567.1|205610.7|205560.7|7
1739299810000|2025-02-11 18:50:10|205625|205535|205625|205535|205625|205535|205625|205535|1
1739299830000|2025-02-11 18:50:30|205609.5|205559.5|205609.5|205559.5|205609.5|205559.5|205609.5|205559.5|1
1739299860000|2025-02-11 18:51:00|205611.3|205561.3|205609.6|205559.6|205611.3|205561.3|205609.6|205559.6|2
1739299880000|2025-02-11 18:51:20|205617.2|205567.2|205610.4|205560.4|205617.2|205567.2|205610.4|205560.4|3
1739299890000|2025-02-11 18:51:30|205608.1|205558.1|205608.1|205558.1|205608.1|205558.1|205608.1|205558.1|1
1739299910000|2025-02-11 18:51:50|205610.1|205560.1|205653|205603|205653|205603|205610.1|205560.1|4
1739299920000|2025-02-11 18:52:00|205650.7|205600.7|205648.8|205598.8|205650.7|205600.7|205648.8|205598.8|2
1739299930000|2025-02-11 18:52:10|205646.6|205596.6|205623.7|205573.7|205646.6|205596.6|205613.5|205563.5|5
1739299940000|2025-02-11 18:52:20|205625.8|205575.8|205623.6|205573.6|205625.8|205575.8|205623.6|205573.6|2
1739299960000|2025-02-11 18:52:40|205625.8|205575.8|205625.2|205575.2|205628.2|205578.2|205625.2|205575.2|3
1739299980000|2025-02-11 18:53:00|205630.4|205580.4|205623.6|205573.6|205630.4|205580.4|205623.6|205573.6|4
1739300010000|2025-02-11 18:53:30|205626.2|205576.2|205624|205574|205626.2|205576.2|205624|205574|3
1739300030000|2025-02-11 18:53:50|205619.6|205569.6|205622.1|205572.1|205622.1|205572.1|205619.6|205569.6|2
1739300040000|2025-02-11 18:54:00|205624.4|205574.4|205621.9|205571.9|205627|205577|205621.9|205571.9|4
1739300050000|2025-02-11 18:54:10|205618.7|205568.7|205618.7|205568.7|205618.7|205568.7|205618.7|205568.7|1
1739300060000|2025-02-11 18:54:20|205621.5|205571.5|205619|205569|205624|205574|205619|205569|4
1739300070000|2025-02-11 18:54:30|205616.8|205566.8|205616.8|205566.8|205616.8|205566.8|205616.8|205566.8|1
1739300090000|2025-02-11 18:54:50|205613.9|205563.9|205621.4|205571.4|205626.1|205576.1|205613.9|205563.9|8
1739300100000|2025-02-11 18:55:00|205623.7|205573.7|205631.5|205581.5|205631.5|205581.5|205623.7|205573.7|3
1739300110000|2025-02-11 18:55:10|205628.6|205578.6|205623.1|205573.1|205628.6|205578.6|205623.1|205573.1|2
1739300120000|2025-02-11 18:55:20|205619.2|205569.2|205623.1|205573.1|205623.1|205573.1|205619.2|205569.2|2
1739300130000|2025-02-11 18:55:30|205619.6|205569.6|205614.5|205564.5|205622|205572|205611.9|205561.9|8
1739300140000|2025-02-11 18:55:40|205612.1|205562.1|205614.8|205564.8|205614.8|205564.8|205612.1|205562.1|4
1739300150000|2025-02-11 18:55:50|205612.1|205562.1|205602.8|205552.8|205614.8|205564.8|205602.8|205552.8|8
1739300160000|2025-02-11 18:56:00|205600.2|205550.2|205600.2|205550.2|205600.2|205550.2|205600.2|205550.2|1
1739300170000|2025-02-11 18:56:10|205602.4|205552.4|205602.4|205552.4|205602.4|205552.4|205602.4|205552.4|1
1739300180000|2025-02-11 18:56:20|205606.7|205556.7|205591|205541|205611.6|205561.6|205591|205541|9
1739300190000|2025-02-11 18:56:30|205594.1|205544.1|205587.6|205537.6|205594.1|205544.1|205584.3|205534.3|5
1739300200000|2025-02-11 18:56:40|205580.5|205530.5|205577.6|205527.6|205580.5|205530.5|205577.6|205527.6|2
1739300210000|2025-02-11 18:56:50|205575.1|205525.1|205573|205523|205575.1|205525.1|205573|205523|2
1739300220000|2025-02-11 18:57:00|205575.4|205525.4|205575.4|205525.4|205575.4|205525.4|205575.4|205525.4|1
1739300230000|2025-02-11 18:57:10|205578.4|205528.4|205573|205523|205579.2|205529.2|205573|205523|6
1739300240000|2025-02-11 18:57:20|205575.1|205525.1|205575.1|205525.1|205578.1|205528.1|205575.1|205525.1|4
1739300260000|2025-02-11 18:57:40|205572.4|205522.4|205572.4|205522.4|205572.4|205522.4|205572.4|205522.4|1
1739300270000|2025-02-11 18:57:50|205575.1|205525.1|205575.1|205525.1|205575.1|205525.1|205575.1|205525.1|1
1739300280000|2025-02-11 18:58:00|205595|205505|205595|205505|205595|205505|205595|205505|1
1739300290000|2025-02-11 18:58:10|205600|205510|205600|205510|205600|205510|205600|205510|1
1739300310000|2025-02-11 18:58:30|205610|205520|205595.3|205505.3|205616|205526|205595.3|205505.3|5
1739300320000|2025-02-11 18:58:40|205598|205508|205598|205508|205598|205508|205598|205508|1
1739300330000|2025-02-11 18:58:50|205595.8|205505.8|205595.8|205505.8|205595.8|205505.8|205595.8|205505.8|1
1739300340000|2025-02-11 18:59:00|205602.1|205512.1|205599.7|205509.7|205604.7|205514.7|205594.9|205504.9|8
1739300350000|2025-02-11 18:59:10|205602.1|205512.1|205602.1|205512.1|205602.1|205512.1|205602.1|205512.1|1
1739300360000|2025-02-11 18:59:20|205607.1|205517.1|205623.5|205533.5|205629.1|205539.1|205607.1|205517.1|4
1739300370000|2025-02-11 18:59:30|205620.3|205530.3|205626.8|205536.8|205626.8|205536.8|205620.3|205530.3|3
1739300380000|2025-02-11 18:59:40|205623.3|205533.3|205626.2|205536.2|205626.2|205536.2|205623.3|205533.3|2
1739300400000|2025-02-11 19:00:00|205622.6|205532.6|205624.4|205534.4|205632.5|205542.5|205622.6|205532.6|5
1739300410000|2025-02-11 19:00:10|205628.2|205538.2|205628.2|205538.2|205628.2|205538.2|205628.2|205538.2|1
1739300420000|2025-02-11 19:00:20|205623.8|205533.8|205623.8|205533.8|205623.8|205533.8|205623.8|205533.8|1
1739300430000|2025-02-11 19:00:30|205605.3|205555.3|205605.3|205555.3|205605.3|205555.3|205605.3|205555.3|1
1739300440000|2025-02-11 19:00:40|205602.2|205552.2|205602.2|205552.2|205602.2|205552.2|205602.2|205552.2|1
1739300460000|2025-02-11 19:01:00|205603.4|205553.4|205603.4|205553.4|205603.4|205553.4|205603.4|205553.4|1
1739300470000|2025-02-11 19:01:10|205603.5|205553.5|205603.4|205553.4|205603.5|205553.5|205599.9|205549.9|3
1739300480000|2025-02-11 19:01:20|205604.6|205554.6|205603.2|205553.2|205604.6|205554.6|205601.6|205551.6|3
1739300490000|2025-02-11 19:01:30|205602.5|205552.5|205604.8|205554.8|205604.8|205554.8|205602.5|205552.5|3
1739300500000|2025-02-11 19:01:40|205606.3|205556.3|205618.8|205528.8|205618.8|205557.1|205599.2|205528.8|4
1739300510000|2025-02-11 19:01:50|205617.6|205527.6|205615.8|205525.8|205617.6|205527.6|205615.8|205525.8|2
1739300520000|2025-02-11 19:02:00|205617.3|205527.3|205617.3|205527.3|205617.3|205527.3|205617.3|205527.3|1
1739300530000|2025-02-11 19:02:10|205621.8|205531.8|205609.2|205519.2|205621.8|205531.8|205609.2|205519.2|4
1739300540000|2025-02-11 19:02:20|205607.1|205517.1|205585.2|205535.2|205607.1|205535.2|205585.2|205510.6|4
1739300560000|2025-02-11 19:02:40|205590.2|205540.2|205587.8|205537.8|205591.1|205541.1|205586.3|205536.3|8
1739300570000|2025-02-11 19:02:50|205590.4|205540.4|205611.5|205561.5|205616.7|205566.7|205590.4|205540.4|5
1739300580000|2025-02-11 19:03:00|205613.1|205563.1|205617.3|205567.3|205617.3|205567.3|205613.1|205563.1|3
1739300590000|2025-02-11 19:03:10|205616.2|205566.2|205591.9|205541.9|205616.2|205566.2|205591.9|205541.9|6
1739300600000|2025-02-11 19:03:20|205589.2|205539.2|205587|205537|205589.2|205539.2|205584.1|205534.1|5
1739300620000|2025-02-11 19:03:40|205586.7|205536.7|205586.7|205536.7|205586.7|205536.7|205586.7|205536.7|1
1739300630000|2025-02-11 19:03:50|205587|205537|205587.4|205537.4|205587.4|205537.4|205587|205537|2
1739300660000|2025-02-11 19:04:20|205587|205537|205586.2|205536.2|205587|205537|205580.5|205530.5|7
1739300670000|2025-02-11 19:04:30|205607.1|205517.1|205608|205518|205614|205524|205607.1|205517.1|6
1739300680000|2025-02-11 19:04:40|205606.2|205516.2|205598.3|205508.3|205606.7|205516.7|205598.3|205508.3|7
1739300690000|2025-02-11 19:04:50|205599.9|205509.9|205598.3|205508.3|205599.9|205509.9|205598.3|205508.3|2
1739300710000|2025-02-11 19:05:10|205595|205505|205583.6|205493.6|205595|205505|205580.2|205490.2|5
1739300720000|2025-02-11 19:05:20|205585.6|205495.6|205574.8|205484.8|205585.6|205500.9|205546.5|205484.8|14
1739300730000|2025-02-11 19:05:30|205573.3|205483.3|205552|205502|205573.3|205502|205552|205479|3
1739300740000|2025-02-11 19:05:40|205553.9|205503.9|205564.3|205474.3|205564.3|205503.9|205547.6|205471.2|7
1739300750000|2025-02-11 19:05:50|205564.7|205474.7|205564.7|205474.7|205564.7|205474.7|205564.7|205474.7|1
1739300770000|2025-02-11 19:06:10|205564.5|205474.5|205564.2|205474.2|205564.5|205474.5|205563.7|205473.7|3
1739300780000|2025-02-11 19:06:20|205565|205475|205565|205475|205565|205475|205565|205475|1
1739300800000|2025-02-11 19:06:40|205564.2|205474.2|205564.2|205474.2|205564.2|205474.2|205564.2|205474.2|1
1739300810000|2025-02-11 19:06:50|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|205564.8|205474.8|1
1739300830000|2025-02-11 19:07:10|205565|205475|205565|205475|205565|205475|205565|205475|1
1739300840000|2025-02-11 19:07:20|205560.2|205470.2|205539|205449|205560.2|205470.2|205539|205449|4
1739300850000|2025-02-11 19:07:30|205541.4|205451.4|205554.4|205464.4|205554.4|205464.4|205541.4|205451.4|3
1739300860000|2025-02-11 19:07:40|205556|205466|205558.4|205468.4|205558.4|205468.4|205554.6|205464.6|6
1739300870000|2025-02-11 19:07:50|205556.7|205466.7|205558.2|205468.2|205561.5|205471.5|205556.7|205466.7|12
1739300880000|2025-02-11 19:08:00|205558.8|205468.8|205561.7|205471.7|205561.7|205471.7|205558.2|205468.2|3
1739300890000|2025-02-11 19:08:10|205558.2|205468.2|205558.2|205468.2|205558.2|205468.2|205558.2|205468.2|1
1739300910000|2025-02-11 19:08:30|205561.4|205471.4|205561.4|205471.4|205561.4|205471.4|205561.4|205471.4|1
1739300920000|2025-02-11 19:08:40|205563|205473|205563.6|205473.6|205563.6|205473.6|205563|205473|4
1739300930000|2025-02-11 19:08:50|205565.7|205475.7|205565.7|205475.7|205565.7|205475.7|205565.7|205475.7|1
1739300940000|2025-02-11 19:09:00|205563.6|205473.6|205563.6|205473.6|205563.6|205473.6|205563|205473|3
1739300950000|2025-02-11 19:09:10|205563|205473|205558.9|205468.9|205563.6|205473.6|205558.9|205468.9|4
1739300960000|2025-02-11 19:09:20|205558.2|205468.2|205581|205491|205581|205491|205558|205468|4
1739300970000|2025-02-11 19:09:30|205578.9|205488.9|205578.9|205488.9|205578.9|205488.9|205578.9|205488.9|1
1739300980000|2025-02-11 19:09:40|205580.3|205490.3|205580.3|205490.3|205580.3|205490.3|205580.3|205490.3|1
1739300990000|2025-02-11 19:09:50|205560.1|205510.1|205580.8|205490.8|205580.8|205510.1|205559.5|205487.1|5
1739301000000|2025-02-11 19:10:00|205582.5|205492.5|205579.2|205489.2|205582.5|205492.5|205579.2|205489.2|3
1739301020000|2025-02-11 19:10:20|205580.7|205490.7|205580.7|205490.7|205580.7|205490.7|205580.7|205490.7|1
1739301030000|2025-02-11 19:10:30|205583.5|205493.5|205584.4|205494.4|205587.9|205497.9|205579.6|205489.6|5
1739301040000|2025-02-11 19:10:40|205587.5|205497.5|205560.7|205470.7|205587.5|205497.5|205558.4|205468.4|4
1739301050000|2025-02-11 19:10:50|205561.5|205471.5|205573|205483|205573|205483|205561.5|205471.5|4
1739301060000|2025-02-11 19:11:00|205570.9|205480.9|205560.1|205470.1|205570.9|205480.9|205556.8|205466.8|6
1739301070000|2025-02-11 19:11:10|205556.8|205466.8|205560.1|205470.1|205560.1|205470.1|205556.8|205466.8|4
1739301080000|2025-02-11 19:11:20|205556.8|205466.8|205561.2|205471.2|205561.2|205471.2|205556.8|205466.8|6
1739301110000|2025-02-11 19:11:50|205560|205470|205560|205470|205560|205470|205560|205470|1
1739301130000|2025-02-11 19:12:10|205563.1|205473.1|205591.8|205501.8|205591.8|205501.8|205563.1|205473.1|4
1739301140000|2025-02-11 19:12:20|205567.7|205517.7|205567.7|205517.7|205567.7|205517.7|205567.7|205517.7|1
1739301150000|2025-02-11 19:12:30|205566.3|205516.3|205566.3|205516.3|205566.3|205516.3|205566.3|205516.3|1
1739301170000|2025-02-11 19:12:50|205573|205523|205580.7|205490.7|205580.7|205525.7|205561|205490.7|7
1739301180000|2025-02-11 19:13:00|205579.7|205489.7|205579.7|205489.7|205579.7|205489.7|205579.7|205489.7|1
1739301200000|2025-02-11 19:13:20|205579.5|205489.5|205579.5|205489.5|205579.5|205489.5|205579.5|205489.5|1
1739301230000|2025-02-11 19:13:50|205579.7|205489.7|205586.1|205496.1|205586.1|205496.1|205579.7|205489.7|2
1739301240000|2025-02-11 19:14:00|205587.6|205497.6|205568|205478|205589.2|205499.2|205568|205478|7
1739301250000|2025-02-11 19:14:10|205570|205480|205585|205495|205593.1|205503.1|205570|205480|6
1739301270000|2025-02-11 19:14:30|205582.9|205492.9|205583.3|205493.3|205583.3|205493.3|205574.5|205484.5|4
1739301290000|2025-02-11 19:14:50|205586.7|205496.7|205582.3|205492.3|205586.7|205496.7|205582.3|205492.3|2
1739301300000|2025-02-11 19:15:00|205580.7|205490.7|205569.6|205479.6|205580.7|205490.7|205569.6|205479.6|3
1739301310000|2025-02-11 19:15:10|205566.9|205476.9|205569.1|205479.1|205578.2|205488.2|205561.8|205471.8|10
1739301320000|2025-02-11 19:15:20|205571.5|205481.5|205574|205484|205574|205484|205571.5|205481.5|2
1739301330000|2025-02-11 19:15:30|205571.4|205481.4|205567.3|205477.3|205571.4|205481.4|205567.3|205477.3|2
1739301340000|2025-02-11 19:15:40|205569.8|205479.8|205569.8|205479.8|205571.5|205481.5|205569.8|205479.8|3
1739301350000|2025-02-11 19:15:50|205571.5|205481.5|205571.8|205481.8|205572.8|205482.8|205568|205478|4
1739301360000|2025-02-11 19:16:00|205575.2|205485.2|205578.6|205488.6|205578.6|205488.6|205572.4|205482.4|4
1739301390000|2025-02-11 19:16:30|205580|205490|205580|205490|205580|205490|205580|205490|1
1739301400000|2025-02-11 19:16:40|205569.7|205479.7|205588.9|205498.9|205588.9|205498.9|205569.7|205479.7|2
1739301420000|2025-02-11 19:17:00|205591.8|205501.8|205584.5|205494.5|205591.8|205501.8|205584.5|205494.5|3
1739301430000|2025-02-11 19:17:10|205589.1|205499.1|205585.6|205495.6|205589.1|205499.1|205585.6|205495.6|2
1739301450000|2025-02-11 19:17:30|205588.3|205498.3|205589.2|205499.2|205589.2|205499.2|205588.3|205498.3|2
1739301460000|2025-02-11 19:17:40|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|1
1739301470000|2025-02-11 19:17:50|205592|205502|205590.9|205500.9|205592|205502|205590.9|205500.9|2
1739301480000|2025-02-11 19:18:00|205568.2|205518.2|205569.3|205519.3|205569.3|205519.3|205568.2|205518.2|2
1739301490000|2025-02-11 19:18:10|205569.1|205519.1|205564.5|205514.5|205569.1|205519.1|205564.5|205514.5|3
1739301530000|2025-02-11 19:18:50|205562.1|205512.1|205582.1|205532.1|205584.1|205534.1|205562.1|205512.1|7
1739301540000|2025-02-11 19:19:00|205581|205531|205575.7|205525.7|205581|205531|205575.7|205525.7|2
1739301550000|2025-02-11 19:19:10|205578|205528|205575.5|205525.5|205578|205528|205575.5|205525.5|2
1739301560000|2025-02-11 19:19:20|205576.9|205526.9|205576.9|205526.9|205576.9|205526.9|205576.9|205526.9|1
1739301570000|2025-02-11 19:19:30|205577.6|205527.6|205571.8|205521.8|205577.6|205527.6|205548.7|205498.7|4
1739301580000|2025-02-11 19:19:40|205570.1|205520.1|205565.8|205515.8|205570.1|205520.1|205565.8|205515.8|3
1739301590000|2025-02-11 19:19:50|205564.9|205514.9|205564.9|205514.9|205564.9|205514.9|205564.9|205514.9|1
1739301600000|2025-02-11 19:20:00|205566.4|205516.4|205569.3|205519.3|205569.3|205519.3|205566.4|205516.4|3
1739301610000|2025-02-11 19:20:10|205567.3|205517.3|205567.2|205517.2|205567.3|205517.3|205567.2|205517.2|2
1739301620000|2025-02-11 19:20:20|205566.1|205516.1|205566.1|205516.1|205566.1|205516.1|205566.1|205516.1|1
1739301630000|2025-02-11 19:20:30|205567.6|205517.6|205556.2|205506.2|205567.6|205517.6|205552.6|205502.6|6
1739301640000|2025-02-11 19:20:40|205560|205510|205554.6|205504.6|205563.3|205513.3|205554.6|205504.6|4
1739301650000|2025-02-11 19:20:50|205553|205503|205560.1|205510.1|205560.1|205510.1|205548.6|205498.6|5
1739301660000|2025-02-11 19:21:00|205558.5|205508.5|205558.5|205508.5|205558.5|205508.5|205558.5|205508.5|1
1739301670000|2025-02-11 19:21:10|205557.9|205507.9|205557.9|205507.9|205557.9|205507.9|205557.9|205507.9|1
1739301680000|2025-02-11 19:21:20|205557.3|205507.3|205608|205558|205608|205558|205556.6|205506.6|6
1739301690000|2025-02-11 19:21:30|205606.3|205556.3|205604.6|205554.6|205606.3|205556.3|205603.3|205553.3|7
1739301700000|2025-02-11 19:21:40|205607.1|205557.1|205603.5|205553.5|205607.1|205557.1|205603.5|205553.5|3
1739301710000|2025-02-11 19:21:50|205604.9|205554.9|205607|205557|205621.9|205571.9|205604.9|205554.9|12
1739301720000|2025-02-11 19:22:00|205609.3|205559.3|205609.2|205559.2|205609.3|205559.3|205609.2|205559.2|2
1739301740000|2025-02-11 19:22:20|205608.8|205558.8|205607.4|205557.4|205616.5|205566.5|205607.4|205557.4|8
1739301750000|2025-02-11 19:22:30|205609.4|205559.4|205610.3|205560.3|205610.3|205560.3|205607.6|205557.6|6
1739301760000|2025-02-11 19:22:40|205608.7|205558.7|205606.8|205556.8|205610.4|205560.4|205606.3|205556.3|19
1739301770000|2025-02-11 19:22:50|205609|205559|205609.1|205559.1|205609.1|205559.1|205606.8|205556.8|15
1739301780000|2025-02-11 19:23:00|205607.2|205557.2|205606.7|205556.7|205609.2|205559.2|205606.2|205556.2|20
1739301790000|2025-02-11 19:23:10|205608.6|205558.6|205607|205557|205609.4|205559.4|205606.5|205556.5|13
1739301800000|2025-02-11 19:23:20|205609.2|205559.2|205607.4|205557.4|205609.7|205559.7|205607|205557|8
1739301810000|2025-02-11 19:23:30|205605.4|205555.4|205604.4|205554.4|205607.9|205557.9|205603.7|205553.7|10
1739301820000|2025-02-11 19:23:40|205607.9|205557.9|205604.4|205554.4|205607.9|205557.9|205604.4|205554.4|6
1739301830000|2025-02-11 19:23:50|205607.9|205557.9|205607.9|205557.9|205607.9|205557.9|205607.9|205557.9|1
1739301840000|2025-02-11 19:24:00|205608|205558|205605.9|205555.9|205608|205558|205605.9|205555.9|4
1739301850000|2025-02-11 19:24:10|205606|205556|205590.4|205540.4|205607.4|205557.4|205587.8|205537.8|12
1739301860000|2025-02-11 19:24:20|205592.3|205542.3|205591.8|205541.8|205592.3|205542.3|205591.8|205541.8|2
1739301870000|2025-02-11 19:24:30|205589.7|205539.7|205589.7|205539.7|205589.7|205539.7|205589.7|205539.7|1
1739301880000|2025-02-11 19:24:40|205588.9|205538.9|205587.4|205537.4|205588.9|205538.9|205587.4|205537.4|2
1739301890000|2025-02-11 19:24:50|205585.3|205535.3|205551.9|205501.9|205585.3|205535.3|205547.8|205497.8|8
1739301900000|2025-02-11 19:25:00|205549.7|205499.7|205546.9|205496.9|205549.7|205499.7|205546.9|205496.9|2
1739301910000|2025-02-11 19:25:10|205546.2|205496.2|205550.7|205500.7|205550.7|205500.7|205546.2|205496.2|4
1739301920000|2025-02-11 19:25:20|205548.9|205498.9|205549.5|205499.5|205551.7|205501.7|205548.9|205498.9|5
1739301950000|2025-02-11 19:25:50|205548.8|205498.8|205542|205492|205548.8|205498.8|205535.7|205485.7|6
1739301960000|2025-02-11 19:26:00|205544|205494|205543.7|205493.7|205550.9|205500.9|205543.7|205493.7|9
1739301970000|2025-02-11 19:26:10|205541.8|205491.8|205529.7|205479.7|205541.8|205491.8|205525.4|205475.4|8
1739301980000|2025-02-11 19:26:20|205529.4|205479.4|205532.9|205482.9|205534.7|205484.7|205528.3|205478.3|8
1739301990000|2025-02-11 19:26:30|205533.5|205483.5|205541.3|205491.3|205541.6|205491.6|205533.5|205483.5|5
1739302000000|2025-02-11 19:26:40|205535.2|205485.2|205534.8|205484.8|205535.2|205485.2|205531.9|205481.9|5
1739302010000|2025-02-11 19:26:50|205534|205484|205533.8|205483.8|205534|205484|205530.2|205480.2|3
1739302020000|2025-02-11 19:27:00|205533.3|205483.3|205533.3|205483.3|205533.3|205483.3|205533.3|205483.3|1
1739302030000|2025-02-11 19:27:10|205535.3|205485.3|205542.8|205492.8|205542.8|205492.8|205535.3|205485.3|2
1739302050000|2025-02-11 19:27:30|205536.1|205486.1|205531.2|205481.2|205536.1|205486.1|205527.8|205477.8|3
1739302060000|2025-02-11 19:27:40|205532.7|205482.7|205552.7|205502.7|205554.3|205504.3|205532.7|205482.7|14
1739302070000|2025-02-11 19:27:50|205551.1|205501.1|205552.4|205502.4|205552.4|205502.4|205551|205501|3
1739302080000|2025-02-11 19:28:00|205571.5|205481.5|205570.4|205480.4|205571.5|205481.5|205562.3|205472.3|5
1739302110000|2025-02-11 19:28:30|205567|205477|205570.4|205480.4|205570.4|205480.4|205567|205477|2
1739302120000|2025-02-11 19:28:40|205569.6|205479.6|205569.6|205479.6|205569.6|205479.6|205569.6|205479.6|1
1739302140000|2025-02-11 19:29:00|205571.4|205481.4|205582.2|205492.2|205582.2|205492.2|205571.4|205481.4|3
1739302150000|2025-02-11 19:29:10|205580.9|205490.9|205568.1|205478.1|205580.9|205490.9|205565.7|205475.7|4
1739302180000|2025-02-11 19:29:40|205564|205474|205565.5|205475.5|205565.5|205475.5|205564|205474|3
1739302190000|2025-02-11 19:29:50|205567.7|205477.7|205567.8|205477.8|205582.8|205492.8|205565.7|205475.7|9
1739302200000|2025-02-11 19:30:00|205568.9|205478.9|205568.9|205478.9|205568.9|205478.9|205568.9|205478.9|1
1739302210000|2025-02-11 19:30:10|205567.4|205477.4|205562.7|205472.7|205567.4|205477.4|205561.7|205471.7|6
1739302220000|2025-02-11 19:30:20|205566.1|205476.1|205554.9|205504.9|205566.1|205504.9|205547.4|205476.1|5
1739302230000|2025-02-11 19:30:30|205553.1|205503.1|205510.2|205460.2|205553.1|205503.1|205510.2|205460.2|10
1739302240000|2025-02-11 19:30:40|205511.9|205461.9|205503.5|205453.5|205515.1|205465.1|205502.2|205452.2|9
1739302250000|2025-02-11 19:30:50|205506.3|205456.3|205519.5|205429.5|205519.5|205456.3|205491.8|205429.5|13
1739302280000|2025-02-11 19:31:20|205518.1|205428.1|205518.1|205428.1|205518.1|205428.1|205514.8|205424.8|3
1739302290000|2025-02-11 19:31:30|205519.8|205429.8|205519.8|205429.8|205519.8|205429.8|205519.8|205429.8|1
1739302310000|2025-02-11 19:31:50|205519.6|205429.6|205499.6|205449.6|205519.6|205449.6|205499.6|205427.2|3
1739302320000|2025-02-11 19:32:00|205497.6|205447.6|205511.4|205421.4|205511.4|205447.6|205497.6|205421.4|2
1739302330000|2025-02-11 19:32:10|205513|205423|205520.1|205430.1|205520.1|205430.1|205513|205423|3
1739302340000|2025-02-11 19:32:20|205522.5|205432.5|205525.1|205435.1|205526.6|205436.6|205522.5|205432.5|3
1739302350000|2025-02-11 19:32:30|205522.8|205432.8|205505.3|205415.3|205522.8|205432.8|205505.3|205415.3|7
1739302360000|2025-02-11 19:32:40|205504.1|205414.1|205425.5|205335.5|205504.1|205414.1|205425.5|205335.5|13
1739302370000|2025-02-11 19:32:50|205427.1|205337.1|205411.8|205361.8|205427.1|205361.8|205410.4|205337.1|3
1739302380000|2025-02-11 19:33:00|205410.3|205360.3|205417.2|205367.2|205417.2|205367.2|205406.2|205356.2|9
1739302390000|2025-02-11 19:33:10|205415.8|205365.8|205414.6|205364.6|205415.8|205365.8|205414.6|205364.6|2
1739302410000|2025-02-11 19:33:30|205416.6|205366.6|205416.6|205366.6|205416.6|205366.6|205416.6|205366.6|1
1739302420000|2025-02-11 19:33:40|205414.8|205364.8|205411.3|205361.3|205414.8|205364.8|205408.6|205358.6|6
1739302430000|2025-02-11 19:33:50|205409|205359|205416.5|205366.5|205416.5|205366.5|205409|205359|4
1739302440000|2025-02-11 19:34:00|205413.2|205363.2|205414|205364|205417.4|205367.4|205413.1|205363.1|9
1739302450000|2025-02-11 19:34:10|205412.1|205362.1|205415.6|205365.6|205415.6|205365.6|205412.1|205362.1|3
1739302480000|2025-02-11 19:34:40|205414.8|205364.8|205414.8|205364.8|205414.8|205364.8|205414.8|205364.8|1
1739302490000|2025-02-11 19:34:50|205412.6|205362.6|205414.4|205364.4|205414.4|205364.4|205412.6|205362.6|2
1739302500000|2025-02-11 19:35:00|205415.9|205365.9|205426.5|205336.5|205430.3|205365.9|205415.9|205336.5|3
1739302510000|2025-02-11 19:35:10|205424.6|205334.6|205371.5|205321.5|205424.6|205334.6|205367.4|205317.4|7
1739302520000|2025-02-11 19:35:20|205370|205320|205373.6|205323.6|205373.6|205323.6|205367.3|205317.3|5
1739302530000|2025-02-11 19:35:30|205376.9|205326.9|205418.8|205368.8|205418.8|205368.8|205376.9|205326.9|4
1739302540000|2025-02-11 19:35:40|205416.8|205366.8|205418.8|205368.8|205418.8|205368.8|205416.8|205366.8|2
1739302560000|2025-02-11 19:36:00|205420.7|205370.7|205418.5|205368.5|205420.7|205370.7|205418.5|205368.5|2
1739302570000|2025-02-11 19:36:10|205409.7|205359.7|205401.4|205351.4|205409.7|205359.7|205397.3|205347.3|7
1739302580000|2025-02-11 19:36:20|205405.4|205355.4|205410.9|205360.9|205419.6|205369.6|205405.4|205355.4|9
1739302590000|2025-02-11 19:36:30|205412.1|205362.1|205412.1|205362.1|205412.1|205362.1|205412.1|205362.1|1
1739302600000|2025-02-11 19:36:40|205413.7|205363.7|205413.5|205363.5|205414.4|205364.4|205412.1|205362.1|5
1739302610000|2025-02-11 19:36:50|205413.9|205363.9|205413.8|205363.8|205413.9|205363.9|205413.2|205363.2|3
1739302620000|2025-02-11 19:37:00|205413.2|205363.2|205403.6|205353.6|205413.2|205363.2|205403.6|205353.6|7
1739302630000|2025-02-11 19:37:10|205407.5|205357.5|205407|205357|205407.5|205357.5|205400.2|205350.2|4
1739302640000|2025-02-11 19:37:20|205407.5|205357.5|205401.4|205351.4|205410.9|205360.9|205399.9|205349.9|19
1739302650000|2025-02-11 19:37:30|205402.7|205352.7|205402.8|205352.8|205402.8|205352.8|205401.1|205351.1|3
1739302660000|2025-02-11 19:37:40|205400.8|205350.8|205414.8|205364.8|205419.6|205369.6|205398.9|205348.9|9
1739302670000|2025-02-11 19:37:50|205413|205363|205413.1|205363.1|205415.2|205365.2|205412.2|205362.2|6
1739302690000|2025-02-11 19:38:10|205413.9|205363.9|205412.7|205362.7|205419|205369|205412.1|205362.1|7
1739302700000|2025-02-11 19:38:20|205414.2|205364.2|205412.3|205362.3|205415.2|205365.2|205410.1|205360.1|6
1739302710000|2025-02-11 19:38:30|205411.2|205361.2|205411.2|205361.2|205411.2|205361.2|205411.2|205361.2|1
1739302720000|2025-02-11 19:38:40|205412.8|205362.8|205406.5|205356.5|205413|205363|205403.2|205353.2|12
1739302730000|2025-02-11 19:38:50|205404.1|205354.1|205402.4|205352.4|205406.9|205356.9|205396.5|205346.5|11
1739302740000|2025-02-11 19:39:00|205400.9|205350.9|205362.3|205312.3|205400.9|205350.9|205362.3|205312.3|8
1739302750000|2025-02-11 19:39:10|205361.4|205311.4|205333.2|205283.2|205361.4|205311.4|205330.5|205280.5|22
1739302760000|2025-02-11 19:39:20|205334.9|205284.9|205355.7|205305.7|205359.5|205309.5|205333.7|205283.7|7
1739302770000|2025-02-11 19:39:30|205354.3|205304.3|205367.1|205317.1|205370.6|205320.6|205339.7|205289.7|15
1739302780000|2025-02-11 19:39:40|205368.9|205318.9|205326.5|205276.5|205368.9|205318.9|205323.3|205273.3|16
1739302790000|2025-02-11 19:39:50|205325.2|205275.2|205292.4|205242.4|205331.7|205281.7|205287.4|205237.4|23
1739302800000|2025-02-11 19:40:00|205293.8|205243.8|205238.6|205148.6|205293.8|205243.8|205171.3|205102.7|38
1739302810000|2025-02-11 19:40:10|205239.2|205149.2|205211.4|205161.4|205239.2|205188.6|205191.4|205137.4|33
1739302820000|2025-02-11 19:40:20|205193.2|205143.2|205137.2|205047.2|205195|205145|205095|205024.3|32
1739302830000|2025-02-11 19:40:30|205114.7|205024.7|205092.2|205002.2|205161|205071|205091.9|205001.9|30
1739302840000|2025-02-11 19:40:40|205091|205001|205101|205011|205106.4|205033.2|205045.7|204976.9|33
1739302850000|2025-02-11 19:40:50|205102.7|205012.7|205041.6|204991.6|205112.9|205045.8|205041.6|204979.5|29
1739302860000|2025-02-11 19:41:00|205052.8|205002.8|205103.6|205053.6|205103.6|205053.6|205052.8|204995.5|22
1739302870000|2025-02-11 19:41:10|205104.1|205054.1|205142.8|205092.8|205161.8|205092.8|205100.6|205050.2|23
1739302880000|2025-02-11 19:41:20|205144.7|205094.7|205156.6|205106.6|205163.5|205113.5|205136.8|205086.8|15
1739302890000|2025-02-11 19:41:30|205160.8|205110.8|205208.7|205118.7|205214.5|205148.7|205156.9|205106.9|18
1739302900000|2025-02-11 19:41:40|205209.8|205119.8|205202.2|205112.2|205217.6|205127.6|205198.2|205108.2|20
1739302910000|2025-02-11 19:41:50|205204.3|205114.3|205198.4|205108.4|205208|205118|205193.4|205103.4|18
1739302920000|2025-02-11 19:42:00|205194.8|205104.8|205164.3|205114.3|205206.5|205136.1|205164.3|205102.7|19
1739302930000|2025-02-11 19:42:10|205168.2|205118.2|205104.9|205054.9|205168.2|205118.2|205104.9|205054.9|21
1739302940000|2025-02-11 19:42:20|205106.6|205056.6|205167.9|205077.9|205167.9|205091.3|205098.1|205029.7|23
1739302950000|2025-02-11 19:42:30|205164.5|205074.5|205194.7|205104.7|205194.8|205123.8|205149.1|205074.5|17
1739302960000|2025-02-11 19:42:40|205180.7|205130.7|205191|205141|205191.4|205141.4|205180.7|205130.7|21
1739302970000|2025-02-11 19:42:50|205192.8|205142.8|205212.8|205162.8|205212.8|205162.8|205192.8|205142.8|15
1739302980000|2025-02-11 19:43:00|205210.8|205160.8|205240.3|205190.3|205247.3|205197.3|205202|205152|18
1739302990000|2025-02-11 19:43:10|205238|205188|205244.4|205194.4|205248.8|205198.8|205238|205188|13
1739303000000|2025-02-11 19:43:20|205244.6|205194.6|205293.2|205243.2|205295.1|205245.1|205242.6|205192.6|18
1739303010000|2025-02-11 19:43:30|205290.8|205240.8|205345.7|205255.7|205347.8|205279.8|205286.8|205236.8|14
1739303020000|2025-02-11 19:43:40|205341|205251|205324.7|205274.7|205352.3|205277.2|205311.6|205241.8|19
1739303030000|2025-02-11 19:43:50|205335.4|205245.4|205354.7|205264.7|205390.5|205300.5|205326.1|205245.4|21
1739303040000|2025-02-11 19:44:00|205367.4|205277.4|205322.6|205272.6|205367.4|205277.4|205302.4|205227.1|17
1739303050000|2025-02-11 19:44:10|205322.1|205272.1|205324.4|205274.4|205328|205278|205322.1|205272.1|3
1739303060000|2025-02-11 19:44:20|205327.4|205277.4|205324.6|205274.6|205327.4|205277.4|205324.6|205274.6|2
1739303070000|2025-02-11 19:44:30|205328.4|205278.4|205327.1|205277.1|205328.4|205278.4|205323.1|205273.1|7
1739303080000|2025-02-11 19:44:40|205327.5|205277.5|205363.2|205273.2|205377|205315.7|205326.5|205273.2|10
1739303090000|2025-02-11 19:44:50|205357.5|205267.5|205379.4|205289.4|205393|205303|205353.9|205263.9|24
1739303100000|2025-02-11 19:45:00|205379.3|205289.3|205380.4|205290.4|205380.4|205290.4|205370|205280|15
1739303110000|2025-02-11 19:45:10|205383|205293|205396.2|205306.2|205398.9|205308.9|205373|205283|12
1739303120000|2025-02-11 19:45:20|205394.5|205304.5|205394.9|205304.9|205422.6|205332.6|205392.5|205302.5|10
1739303130000|2025-02-11 19:45:30|205392.9|205302.9|205401.8|205311.8|205401.8|205311.8|205388.2|205298.2|6
1739303140000|2025-02-11 19:45:40|205400.7|205310.7|205395.4|205305.4|205408.9|205318.9|205390.3|205300.3|11
1739303150000|2025-02-11 19:45:50|205393.5|205303.5|205396|205306|205396|205306|205393|205303|5
1739303160000|2025-02-11 19:46:00|205396.4|205306.4|205400.6|205310.6|205400.6|205310.6|205396|205306|3
1739303170000|2025-02-11 19:46:10|205395.6|205305.6|205395.5|205305.5|205409.5|205319.5|205393.5|205303.5|14
1739303180000|2025-02-11 19:46:20|205389.7|205299.7|205401.4|205311.4|205413.2|205323.2|205388.4|205298.4|13
1739303190000|2025-02-11 19:46:30|205405.2|205315.2|205399.5|205309.5|205414.1|205324.1|205384.9|205294.9|15
1739303200000|2025-02-11 19:46:40|205400.9|205310.9|205399.6|205309.6|205416.6|205326.6|205388.2|205298.2|13
1739303210000|2025-02-11 19:46:50|205396.9|205306.9|205395.2|205305.2|205414.2|205324.2|205388.8|205298.8|12
1739303220000|2025-02-11 19:47:00|205394.8|205304.8|205397.6|205307.6|205403.8|205313.8|205391.6|205301.6|10
1739303230000|2025-02-11 19:47:10|205397.8|205307.8|205397.5|205307.5|205398.7|205308.7|205395.1|205305.1|5
1739303240000|2025-02-11 19:47:20|205400.2|205310.2|205396.3|205346.3|205401|205351|205388.4|205310.2|10
1739303250000|2025-02-11 19:47:30|205395.7|205345.7|205388.9|205338.9|205400.9|205350.9|205385.9|205335.9|12
1739303260000|2025-02-11 19:47:40|205388|205338|205416.1|205366.1|205416.1|205366.1|205385.6|205335.6|16
1739303270000|2025-02-11 19:47:50|205412.9|205362.9|205409.7|205359.7|205412.9|205362.9|205406.9|205356.9|5
1739303280000|2025-02-11 19:48:00|205409|205359|205412.1|205362.1|205414.5|205364.5|205407|205357|12
1739303290000|2025-02-11 19:48:10|205411.5|205361.5|205447.2|205397.2|205449|205399|205411.5|205361.5|13
1739303300000|2025-02-11 19:48:20|205447.5|205397.5|205446|205396|205447.5|205397.5|205443.9|205393.9|7
1739303310000|2025-02-11 19:48:30|205444|205394|205436.6|205386.6|205444|205394|205428.2|205378.2|10
1739303320000|2025-02-11 19:48:40|205437.8|205387.8|205428.8|205378.8|205440.4|205390.4|205425.9|205375.9|11
1739303330000|2025-02-11 19:48:50|205432.4|205382.4|205436.8|205386.8|205436.8|205386.8|205430.1|205380.1|15
1739303340000|2025-02-11 19:49:00|205439.2|205389.2|205418|205368|205439.2|205389.2|205418|205368|10
1739303350000|2025-02-11 19:49:10|205415.8|205365.8|205416.5|205366.5|205424.6|205374.6|205413.9|205363.9|13
1739303360000|2025-02-11 19:49:20|205413.9|205363.9|205416.6|205366.6|205418.4|205368.4|205413.9|205363.9|5
1739303370000|2025-02-11 19:49:30|205414.5|205364.5|205413.3|205363.3|205417|205367|205411.4|205361.4|9
1739303380000|2025-02-11 19:49:40|205413.8|205363.8|205366.5|205316.5|205413.8|205363.8|205366.5|205316.5|11
1739303390000|2025-02-11 19:49:50|205364.3|205314.3|205402.5|205312.5|205404|205322.7|205362.5|205302.9|11
1739303400000|2025-02-11 19:50:00|205414|205324|205430.4|205340.4|205443.8|205353.8|205401|205311|13
1739303410000|2025-02-11 19:50:10|205433.6|205343.6|205425.3|205335.3|205437.1|205347.1|205425.3|205335.3|7
1739303420000|2025-02-11 19:50:20|205424.1|205334.1|205422.1|205332.1|205427.1|205337.1|205422.1|205332.1|8
1739303430000|2025-02-11 19:50:30|205419.4|205329.4|205388.9|205298.9|205419.4|205329.4|205365.4|205293.7|14
1739303440000|2025-02-11 19:50:40|205385.7|205295.7|205415.6|205325.6|205415.6|205325.6|205385.3|205295.3|12
1739303450000|2025-02-11 19:50:50|205418|205328|205442.8|205352.8|205442.8|205352.8|205418|205328|6
1739303460000|2025-02-11 19:51:00|205439.4|205349.4|205430.1|205340.1|205439.4|205349.4|205429.2|205339.2|6
1739303470000|2025-02-11 19:51:10|205432|205342|205443.1|205353.1|205443.1|205353.1|205432|205342|4
1739303480000|2025-02-11 19:51:20|205458.4|205368.4|205466.9|205376.9|205469.9|205379.9|205450.7|205360.7|15
1739303490000|2025-02-11 19:51:30|205461.9|205371.9|205458|205368|205461.9|205371.9|205458|205368|3
1739303500000|2025-02-11 19:51:40|205456.2|205366.2|205470.9|205380.9|205470.9|205380.9|205450.2|205360.2|6
1739303510000|2025-02-11 19:51:50|205472.8|205382.8|205477.5|205387.5|205479.8|205389.8|205472.8|205382.8|5
1739303520000|2025-02-11 19:52:00|205475.5|205385.5|205476.3|205386.3|205479.1|205389.1|205475.4|205385.4|5
1739303530000|2025-02-11 19:52:10|205473.8|205383.8|205477.5|205387.5|205477.5|205387.5|205473.3|205383.3|4
1739303540000|2025-02-11 19:52:20|205475.3|205385.3|205471.7|205381.7|205475.3|205385.3|205462.7|205372.7|7
1739303550000|2025-02-11 19:52:30|205469.5|205379.5|205477.9|205387.9|205477.9|205387.9|205469.5|205379.5|4
1739303560000|2025-02-11 19:52:40|205479.6|205389.6|205473.3|205383.3|205479.6|205389.6|205473.3|205383.3|5
1739303570000|2025-02-11 19:52:50|205471.5|205381.5|205473.9|205383.9|205473.9|205383.9|205471.5|205381.5|2
1739303580000|2025-02-11 19:53:00|205475.7|205385.7|205480.5|205390.5|205480.5|205390.5|205475.7|205385.7|3
1739303590000|2025-02-11 19:53:10|205478.3|205388.3|205463.7|205413.7|205486.1|205436.1|205463.7|205388.3|8
1739303600000|2025-02-11 19:53:20|205466.3|205416.3|205418.8|205368.8|205470|205420|205409.8|205359.8|11
1739303610000|2025-02-11 19:53:30|205415.4|205365.4|205410.5|205360.5|205417.8|205367.8|205396.2|205346.2|12
1739303620000|2025-02-11 19:53:40|205407.9|205357.9|205413.3|205363.3|205413.5|205363.5|205407.9|205357.9|5
1739303630000|2025-02-11 19:53:50|205411.4|205361.4|205418.5|205368.5|205418.5|205368.5|205411.4|205361.4|4
1739303640000|2025-02-11 19:54:00|205415.5|205365.5|205412.8|205362.8|205417|205367|205411|205361|9
1739303650000|2025-02-11 19:54:10|205412.6|205362.6|205412.6|205362.6|205412.6|205362.6|205412.6|205362.6|1
1739303660000|2025-02-11 19:54:20|205415.6|205365.6|205416.1|205366.1|205416.1|205366.1|205415.6|205365.6|2
1739303670000|2025-02-11 19:54:30|205417.9|205367.9|205451.3|205401.3|205451.3|205401.3|205417.9|205367.9|2
1739303680000|2025-02-11 19:54:40|205448.3|205398.3|205448.3|205398.3|205448.3|205398.3|205448.3|205398.3|1
1739303690000|2025-02-11 19:54:50|205447.7|205397.7|205448.1|205398.1|205449.6|205399.6|205445.6|205395.6|5
1739303700000|2025-02-11 19:55:00|205449.8|205399.8|205450|205400|205453|205403|205449.8|205399.8|5
1739303710000|2025-02-11 19:55:10|205443.5|205393.5|205436.9|205386.9|205443.5|205393.5|205425.3|205375.3|10
1739303720000|2025-02-11 19:55:20|205416.9|205366.9|205431.1|205381.1|205431.1|205381.1|205416.9|205366.9|9
1739303730000|2025-02-11 19:55:30|205428.6|205378.6|205427.6|205377.6|205428.6|205378.6|205418.8|205368.8|7
1739303740000|2025-02-11 19:55:40|205424.9|205374.9|205428.8|205378.8|205428.8|205378.8|205424.9|205374.9|3
1739303750000|2025-02-11 19:55:50|205426.1|205376.1|205428|205378|205428|205378|205419|205369|12
1739303760000|2025-02-11 19:56:00|205420.8|205370.8|205417.3|205367.3|205422|205372|205414.8|205364.8|17
1739303770000|2025-02-11 19:56:10|205415.3|205365.3|205417.3|205367.3|205418.2|205368.2|205394|205323.8|15
1739303780000|2025-02-11 19:56:20|205415.1|205365.1|205406.5|205356.5|205415.1|205365.1|205399|205349|8
1739303790000|2025-02-11 19:56:30|205410.8|205360.8|205395.5|205345.5|205412.3|205360.8|205382.5|205315.3|16
1739303800000|2025-02-11 19:56:40|205405.7|205355.7|205410.7|205360.7|205410.7|205360.7|205400|205350|6
1739303810000|2025-02-11 19:56:50|205408.3|205358.3|205368.7|205318.7|205408.3|205358.3|205367.6|205317.6|7
1739303820000|2025-02-11 19:57:00|205370.5|205320.5|205397.3|205307.3|205397.3|205322.2|205368.3|205307.3|7
1739303830000|2025-02-11 19:57:10|205394.6|205304.6|205412.7|205362.7|205418.8|205368.8|205394.6|205304.6|12
1739303840000|2025-02-11 19:57:20|205414.5|205364.5|205427|205377|205427|205377|205414.5|205364.5|7
1739303850000|2025-02-11 19:57:30|205431.8|205381.8|205425.4|205375.4|205431.8|205381.8|205425.4|205375.4|2
1739303880000|2025-02-11 19:58:00|205426.8|205376.8|205418.8|205368.8|205426.8|205376.8|205416.7|205366.7|12
1739303890000|2025-02-11 19:58:10|205421.2|205371.2|205405.3|205355.3|205421.2|205371.2|205405.3|205355.3|10
1739303900000|2025-02-11 19:58:20|205406.1|205356.1|205409.1|205359.1|205421.8|205371.8|205406.1|205356.1|5
1739303910000|2025-02-11 19:58:30|205409.3|205359.3|205409.3|205359.3|205409.3|205359.3|205409.3|205359.3|1
1739303920000|2025-02-11 19:58:40|205409.1|205359.1|205411.1|205361.1|205411.1|205361.1|205409.1|205359.1|2
1739303930000|2025-02-11 19:58:50|205416.4|205366.4|205410.9|205360.9|205416.4|205366.4|205410.9|205360.9|2
1739303940000|2025-02-11 19:59:00|205413.2|205363.2|205409|205359|205413.6|205363.6|205409|205359|6
1739303950000|2025-02-11 19:59:10|205410.8|205360.8|205411.4|205361.4|205414.8|205364.8|205409|205359|5
1739303960000|2025-02-11 19:59:20|205416.2|205366.2|205411.7|205361.7|205416.2|205366.2|205411.7|205361.7|2
1739303970000|2025-02-11 19:59:30|205423.9|205373.9|205444.2|205394.2|205459.7|205409.7|205423.9|205373.9|17
1739303980000|2025-02-11 19:59:40|205440|205390|205435.4|205385.4|205449.5|205399.5|205435.2|205385.2|17
1739303990000|2025-02-11 19:59:50|205438|205388|205447.8|205397.8|205451.6|205401.6|205438|205388|11
1739304000000|2025-02-11 20:00:00|205447.4|205397.4|205412.7|205362.7|205447.4|205397.4|205407.8|205357.8|12
1739304010000|2025-02-11 20:00:10|205409.9|205359.9|205416.8|205366.8|205419.1|205369.1|205405.5|205355.5|5
1739304020000|2025-02-11 20:00:20|205418.8|205368.8|205410.8|205360.8|205419.6|205369.6|205410.5|205360.5|6
1739304030000|2025-02-11 20:00:30|205411.4|205361.4|205411.4|205361.4|205411.4|205361.4|205411.4|205361.4|1
1739304040000|2025-02-11 20:00:40|205412.8|205362.8|205414.6|205364.6|205415.8|205365.8|205412.8|205362.8|5
1739304050000|2025-02-11 20:00:50|205413|205363|205416.5|205366.5|205416.5|205366.5|205413|205363|7
1739304060000|2025-02-11 20:01:00|205419.2|205369.2|205421|205371|205421|205371|205418.4|205368.4|4
1739304070000|2025-02-11 20:01:10|205419|205369|205421.2|205371.2|205424|205374|205416.3|205366.3|8
1739304080000|2025-02-11 20:01:20|205418.8|205368.8|205418.2|205368.2|205421|205371|205417.5|205367.5|5
1739304090000|2025-02-11 20:01:30|205417.2|205367.2|205415.5|205365.5|205417.2|205367.2|205414.7|205364.7|3
1739304100000|2025-02-11 20:01:40|205414|205364|205422.9|205372.9|205424.9|205374.9|205414|205364|6
1739304120000|2025-02-11 20:02:00|205424.5|205374.5|205437.8|205387.8|205452.3|205402.3|205424.5|205374.5|12
1739304130000|2025-02-11 20:02:10|205437.2|205387.2|205415.9|205365.9|205437.2|205387.2|205410.6|205360.6|16
1739304140000|2025-02-11 20:02:20|205457.2|205407.2|205457.2|205407.2|205457.2|205407.2|205449.5|205399.5|9
1739304150000|2025-02-11 20:02:30|205455.4|205405.4|205456.1|205406.1|205456.8|205406.8|205453.8|205403.8|6
1739304160000|2025-02-11 20:02:40|205459.7|205409.7|205464.1|205414.1|205464.1|205414.1|205459.7|205409.7|5
1739304170000|2025-02-11 20:02:50|205463.4|205413.4|205463.4|205413.4|205463.4|205413.4|205463.4|205413.4|1
1739304180000|2025-02-11 20:03:00|205468.5|205418.5|205463.5|205413.5|205468.5|205418.5|205463.4|205413.4|3
1739304190000|2025-02-11 20:03:10|205462|205412|205462|205412|205462|205412|205462|205412|1
1739304200000|2025-02-11 20:03:20|205461.3|205411.3|205450.3|205400.3|205461.3|205411.3|205450.3|205400.3|4
1739304210000|2025-02-11 20:03:30|205452.9|205402.9|205456.7|205406.7|205460.8|205410.8|205452.9|205402.9|8
1739304230000|2025-02-11 20:03:50|205459.1|205409.1|205459.6|205409.6|205461.7|205411.7|205457.2|205407.2|6
1739304240000|2025-02-11 20:04:00|205461.6|205411.6|205463.8|205413.8|205464|205414|205460.8|205410.8|9
1739304250000|2025-02-11 20:04:10|205460.9|205410.9|205463.4|205413.4|205463.8|205413.8|205460.8|205410.8|5
1739304260000|2025-02-11 20:04:20|205464.8|205414.8|205461|205411|205465.8|205415.8|205459.3|205409.3|16
1739304270000|2025-02-11 20:04:30|205461.9|205411.9|205457.5|205407.5|205463.6|205413.6|205457.5|205407.5|6
1739304280000|2025-02-11 20:04:40|205455.7|205405.7|205455.3|205405.3|205457|205407|205453|205403|4
1739304290000|2025-02-11 20:04:50|205456.5|205406.5|205456|205406|205456.5|205406.5|205456|205406|2
1739304300000|2025-02-11 20:05:00|205456.5|205406.5|205459.3|205409.3|205459.7|205409.7|205454.9|205404.9|10
1739304310000|2025-02-11 20:05:10|205460.9|205410.9|205457.3|205407.3|205460.9|205410.9|205456.7|205406.7|4
1739304320000|2025-02-11 20:05:20|205456.9|205406.9|205457.2|205407.2|205459.5|205409.5|205456.8|205406.8|12
1739304330000|2025-02-11 20:05:30|205459|205409|205499.6|205449.6|205503.1|205453.1|205459|205409|15
1739304340000|2025-02-11 20:05:40|205496.5|205446.5|205491.6|205441.6|205497.1|205447.1|205491.2|205441.2|14
1739304350000|2025-02-11 20:05:50|205492.1|205442.1|205498.2|205448.2|205499.7|205449.7|205492.1|205442.1|5
1739304360000|2025-02-11 20:06:00|205496.7|205446.7|205500.1|205450.1|205500.1|205450.1|205494.6|205444.6|6
1739304370000|2025-02-11 20:06:10|205494|205444|205498.4|205448.4|205499.3|205449.3|205494|205444|5
1739304390000|2025-02-11 20:06:30|205498.2|205448.2|205496.6|205446.6|205498.2|205448.2|205496.6|205446.6|2
1739304400000|2025-02-11 20:06:40|205496.1|205446.1|205496.1|205446.1|205496.1|205446.1|205496.1|205446.1|1
1739304410000|2025-02-11 20:06:50|205498.1|205448.1|205495.6|205445.6|205498.1|205448.1|205495.6|205445.6|3
1739304420000|2025-02-11 20:07:00|205492.5|205442.5|205489|205439|205492.5|205442.5|205489|205439|2
1739304430000|2025-02-11 20:07:10|205493.3|205443.3|205495.4|205445.4|205495.4|205445.4|205490.2|205440.2|4
1739304460000|2025-02-11 20:07:40|205498.8|205448.8|205496.3|205446.3|205498.8|205448.8|205496.3|205446.3|2
1739304480000|2025-02-11 20:08:00|205495.6|205445.6|205492.2|205442.2|205495.6|205445.6|205490.6|205440.6|6
1739304490000|2025-02-11 20:08:10|205489.9|205439.9|205453.4|205403.4|205489.9|205439.9|205453.4|205403.4|10
1739304500000|2025-02-11 20:08:20|205455|205405|205461.9|205411.9|205461.9|205411.9|205455|205405|2
1739304510000|2025-02-11 20:08:30|205460.2|205410.2|205460.6|205410.6|205460.6|205410.6|205457.2|205407.2|5
1739304520000|2025-02-11 20:08:40|205458.1|205408.1|205458.3|205408.3|205461|205411|205458.1|205408.1|5
1739304530000|2025-02-11 20:08:50|205458.5|205408.5|205436.2|205386.2|205458.5|205408.5|205436.2|205386.2|3
1739304540000|2025-02-11 20:09:00|205435.6|205385.6|205417.8|205367.8|205435.6|205385.6|205415.6|205365.6|3
1739304550000|2025-02-11 20:09:10|205418.3|205368.3|205459.6|205409.6|205462.2|205412.2|205418.3|205368.3|11
1739304560000|2025-02-11 20:09:20|205457|205407|205458.5|205408.5|205458.5|205408.5|205453.5|205403.5|4
1739304570000|2025-02-11 20:09:30|205456.4|205406.4|205456.4|205406.4|205458.2|205408.2|205456.4|205406.4|4
1739304580000|2025-02-11 20:09:40|205456.5|205406.5|205457.7|205407.7|205457.7|205407.7|205452.6|205402.6|5
1739304590000|2025-02-11 20:09:50|205456.1|205406.1|205377.7|205327.7|205456.1|205406.1|205372|205322|19
1739304600000|2025-02-11 20:10:00|205378.6|205328.6|205388.9|205338.9|205403.4|205353.4|205378.6|205328.6|7
1739304610000|2025-02-11 20:10:10|205389.6|205339.6|205400.5|205350.5|205402.5|205352.5|205389.6|205339.6|8
1739304620000|2025-02-11 20:10:20|205398|205348|205392|205342|205400.2|205350.2|205392|205342|5
1739304630000|2025-02-11 20:10:30|205392.1|205342.1|205394.4|205344.4|205394.4|205344.4|205392.1|205342.1|2
1739304640000|2025-02-11 20:10:40|205402.3|205352.3|205394.4|205344.4|205402.3|205352.3|205394.4|205344.4|2
1739304650000|2025-02-11 20:10:50|205396.7|205346.7|205396.6|205346.6|205398.4|205348.4|205396.3|205346.3|4
1739304660000|2025-02-11 20:11:00|205399|205349|205389.7|205339.7|205399|205349|205387.1|205337.1|6
1739304670000|2025-02-11 20:11:10|205390.8|205340.8|205385.2|205335.2|205396.3|205346.3|205385.2|205335.2|6
1739304680000|2025-02-11 20:11:20|205389.4|205339.4|205390.8|205340.8|205396.8|205346.8|205389.4|205339.4|5
1739304690000|2025-02-11 20:11:30|205388.7|205338.7|205387|205337|205390.8|205340.8|205384.8|205334.8|6
1739304700000|2025-02-11 20:11:40|205387.9|205337.9|205399.2|205349.2|205401.6|205351.6|205387.9|205337.9|6
1739304710000|2025-02-11 20:11:50|205399.6|205349.6|205399.6|205349.6|205399.6|205349.6|205399.6|205349.6|1
1739304720000|2025-02-11 20:12:00|205397.1|205347.1|205399.7|205349.7|205404.8|205354.8|205397.1|205347.1|4
1739304730000|2025-02-11 20:12:10|205397.3|205347.3|205397.3|205347.3|205397.3|205347.3|205397.3|205347.3|1
1739304740000|2025-02-11 20:12:20|205400|205350|205400|205350|205400|205350|205400|205350|1
1739304750000|2025-02-11 20:12:30|205397.1|205347.1|205370.7|205320.7|205397.1|205347.1|205358.6|205308.6|11
1739304760000|2025-02-11 20:12:40|205368.2|205318.2|205368.8|205318.8|205368.8|205318.8|205368.2|205318.2|2
1739304770000|2025-02-11 20:12:50|205367.2|205317.2|205367.2|205317.2|205367.2|205317.2|205367.2|205317.2|1
1739304780000|2025-02-11 20:13:00|205366.5|205316.5|205366.5|205316.5|205366.5|205316.5|205366.5|205316.5|1
1739304800000|2025-02-11 20:13:20|205367.9|205317.9|205367.9|205317.9|205367.9|205317.9|205367.9|205317.9|1
1739304810000|2025-02-11 20:13:30|205364.3|205314.3|205363.7|205313.7|205364.3|205314.3|205363.7|205313.7|2
1739304820000|2025-02-11 20:13:40|205368.2|205318.2|205367.6|205317.6|205368.2|205318.2|205365.8|205315.8|3
1739304830000|2025-02-11 20:13:50|205369.4|205319.4|205363.6|205313.6|205369.4|205319.4|205363.6|205313.6|4
1739304840000|2025-02-11 20:14:00|205363.4|205313.4|205364.5|205314.5|205364.5|205314.5|205358.8|205308.8|6
1739304850000|2025-02-11 20:14:10|205365.4|205315.4|205359.9|205309.9|205365.4|205315.4|205359.9|205309.9|5
1739304860000|2025-02-11 20:14:20|205359.5|205309.5|205360.4|205310.4|205360.4|205310.4|205359.5|205309.5|4
1739304870000|2025-02-11 20:14:30|205362|205312|205366.2|205316.2|205366.2|205316.2|205360|205310|3
1739304880000|2025-02-11 20:14:40|205369.4|205319.4|205365.4|205315.4|205369.4|205319.4|205365.4|205315.4|3
1739304890000|2025-02-11 20:14:50|205367|205317|205367|205317|205367|205317|205367|205317|1
1739304900000|2025-02-11 20:15:00|205371|205321|205368.2|205318.2|205371.9|205321.9|205367|205317|5
1739304910000|2025-02-11 20:15:10|205369.5|205319.5|205388.2|205338.2|205401.6|205351.6|205369.5|205319.5|5
1739304920000|2025-02-11 20:15:20|205387.4|205337.4|205387|205337|205392.3|205342.3|205387|205337|5
1739304930000|2025-02-11 20:15:30|205379.6|205329.6|205401.4|205351.4|205401.4|205351.4|205379.6|205329.6|9
1739304940000|2025-02-11 20:15:40|205398.4|205348.4|205398.4|205348.4|205398.4|205348.4|205398.4|205348.4|1
1739304950000|2025-02-11 20:15:50|205398.8|205348.8|205398.8|205348.8|205398.8|205348.8|205398.8|205348.8|1
1739304960000|2025-02-11 20:16:00|205396.3|205346.3|205404.2|205354.2|205411.7|205361.7|205396.3|205346.3|7
1739304980000|2025-02-11 20:16:20|205406.5|205356.5|205406.9|205356.9|205406.9|205356.9|205406.5|205356.5|2
1739304990000|2025-02-11 20:16:30|205406.5|205356.5|205419.6|205369.6|205425.3|205375.3|205404.4|205354.4|10
1739305000000|2025-02-11 20:16:40|205417.8|205367.8|205414.2|205364.2|205419.8|205369.8|205414.2|205364.2|6
1739305010000|2025-02-11 20:16:50|205413.9|205363.9|205407.3|205357.3|205413.9|205363.9|205407.3|205357.3|2
1739305020000|2025-02-11 20:17:00|205405.7|205355.7|205415.6|205365.6|205417.8|205367.8|205405.7|205355.7|4
1739305030000|2025-02-11 20:17:10|205421|205371|205422.8|205372.8|205429.6|205379.6|205418.5|205368.5|10
1739305040000|2025-02-11 20:17:20|205420.9|205370.9|205415.9|205365.9|205424|205374|205415.9|205365.9|4
1739305060000|2025-02-11 20:17:40|205416|205366|205417.6|205367.6|205417.6|205367.6|205416|205366|2
1739305070000|2025-02-11 20:17:50|205416.7|205366.7|205416.7|205366.7|205416.7|205366.7|205416.7|205366.7|1
1739305080000|2025-02-11 20:18:00|205414.1|205364.1|205415.8|205365.8|205415.8|205365.8|205409.4|205359.4|5
1739305090000|2025-02-11 20:18:10|205417.7|205367.7|205411.8|205361.8|205417.7|205367.7|205411.8|205361.8|6
1739305100000|2025-02-11 20:18:20|205409.6|205359.6|205408.6|205358.6|205409.6|205359.6|205408.6|205358.6|2
1739305110000|2025-02-11 20:18:30|205408|205358|205411.7|205361.7|205411.7|205361.7|205408|205358|3
1739305120000|2025-02-11 20:18:40|205413|205363|205424.6|205374.6|205428|205378|205413|205363|6
1739305130000|2025-02-11 20:18:50|205422.2|205372.2|205416.3|205366.3|205422.2|205372.2|205416.3|205366.3|4
1739305140000|2025-02-11 20:19:00|205417.7|205367.7|205423.2|205373.2|205432.2|205382.2|205417.7|205367.7|4
1739305150000|2025-02-11 20:19:10|205422|205372|205416.7|205366.7|205422|205372|205416.7|205366.7|3
1739305160000|2025-02-11 20:19:20|205414.7|205364.7|205414.7|205364.7|205414.7|205364.7|205414.7|205364.7|1
1739305200000|2025-02-11 20:20:00|205415.9|205365.9|205398.4|205348.4|205415.9|205365.9|205398.4|205348.4|5
1739305210000|2025-02-11 20:20:10|205399.9|205349.9|205414.6|205364.6|205415.3|205365.3|205399.9|205349.9|9
1739305220000|2025-02-11 20:20:20|205416.4|205366.4|205434.5|205384.5|205441.4|205391.4|205416.4|205366.4|14
1739305230000|2025-02-11 20:20:30|205432.9|205382.9|205431.8|205381.8|205434.5|205384.5|205431.8|205381.8|5
1739305240000|2025-02-11 20:20:40|205433.7|205383.7|205448.3|205398.3|205450|205400|205433.7|205383.7|5
1739305250000|2025-02-11 20:20:50|205450.2|205400.2|205449.2|205399.2|205451.2|205401.2|205448.3|205398.3|5
1739305260000|2025-02-11 20:21:00|205451.4|205401.4|205452.5|205402.5|205452.5|205402.5|205451.4|205401.4|2
1739305280000|2025-02-11 20:21:20|205453.4|205403.4|205453.4|205403.4|205453.4|205403.4|205453.4|205403.4|1
1739305290000|2025-02-11 20:21:30|205454|205404|205453|205403|205454|205404|205453|205403|2
1739305310000|2025-02-11 20:21:50|205453.7|205403.7|205452.9|205402.9|205453.7|205403.7|205452.9|205402.9|2
1739305320000|2025-02-11 20:22:00|205450.6|205400.6|205449.1|205399.1|205450.6|205400.6|205446.3|205396.3|5
1739305330000|2025-02-11 20:22:10|205450.8|205400.8|205454.6|205404.6|205454.6|205404.6|205450.8|205400.8|3
1739305340000|2025-02-11 20:22:20|205452.9|205402.9|205452.2|205402.2|205452.9|205402.9|205451.5|205401.5|3
1739305350000|2025-02-11 20:22:30|205449.4|205399.4|205451.2|205401.2|205451.2|205401.2|205449.4|205399.4|2
1739305370000|2025-02-11 20:22:50|205451.5|205401.5|205447|205397|205451.5|205401.5|205447|205397|4
1739305380000|2025-02-11 20:23:00|205449.3|205399.3|205451.2|205401.2|205451.2|205401.2|205449.3|205399.3|2
1739305400000|2025-02-11 20:23:20|205451.4|205401.4|205447.9|205397.9|205451.4|205401.4|205447.9|205397.9|3
1739305410000|2025-02-11 20:23:30|205448.9|205398.9|205438.7|205388.7|205448.9|205398.9|205438.7|205388.7|7
1739305420000|2025-02-11 20:23:40|205410.7|205360.7|205407.4|205357.4|205421.3|205371.3|205407.4|205357.4|5
1739305430000|2025-02-11 20:23:50|205405.6|205355.6|205408.2|205358.2|205408.2|205358.2|205405.6|205355.6|2
1739305440000|2025-02-11 20:24:00|205406.7|205356.7|205405.3|205355.3|205409.4|205359.4|205405.3|205355.3|5
1739305450000|2025-02-11 20:24:10|205403.5|205353.5|205403.5|205353.5|205403.5|205353.5|205403.5|205353.5|1
1739305470000|2025-02-11 20:24:30|205406|205356|205407.4|205357.4|205407.4|205357.4|205405.1|205355.1|4
1739305500000|2025-02-11 20:25:00|205409|205359|205409.9|205359.9|205409.9|205359.9|205409|205359|2
1739305530000|2025-02-11 20:25:30|205410.4|205360.4|205404.9|205354.9|205410.4|205360.4|205404.9|205354.9|4
1739305540000|2025-02-11 20:25:40|205406.7|205356.7|205406.7|205356.7|205406.7|205356.7|205406.7|205356.7|1
1739305550000|2025-02-11 20:25:50|205404.9|205354.9|205405.6|205355.6|205405.6|205355.6|205401.5|205351.5|5
1739305560000|2025-02-11 20:26:00|205403.8|205353.8|205404.8|205354.8|205404.8|205354.8|205403.1|205353.1|3
1739305570000|2025-02-11 20:26:10|205405.5|205355.5|205407.6|205357.6|205407.6|205357.6|205405.5|205355.5|3
1739305580000|2025-02-11 20:26:20|205406.4|205356.4|205406.7|205356.7|205407.7|205357.7|205406.4|205356.4|3
1739305590000|2025-02-11 20:26:30|205407.8|205357.8|205409.8|205359.8|205409.8|205359.8|205407.8|205357.8|2
1739305600000|2025-02-11 20:26:40|205413.5|205363.5|205412.8|205362.8|205430.9|205380.9|205412.8|205362.8|8
1739305610000|2025-02-11 20:26:50|205411.8|205361.8|205408.7|205358.7|205411.8|205361.8|205408.7|205358.7|2
1739305620000|2025-02-11 20:27:00|205410.7|205360.7|205416|205366|205416.6|205366.6|205410.7|205360.7|4
1739305630000|2025-02-11 20:27:10|205412.9|205362.9|205412.9|205362.9|205412.9|205362.9|205412.9|205362.9|1
1739305640000|2025-02-11 20:27:20|205411.9|205361.9|205411.9|205361.9|205411.9|205361.9|205411.9|205361.9|1
1739305670000|2025-02-11 20:27:50|205413.6|205363.6|205414.5|205364.5|205414.5|205364.5|205413.6|205363.6|2
1739305690000|2025-02-11 20:28:10|205412.7|205362.7|205413.1|205363.1|205413.1|205363.1|205410.5|205360.5|4
1739305700000|2025-02-11 20:28:20|205414|205364|205414|205364|205414|205364|205414|205364|1
1739305710000|2025-02-11 20:28:30|205412.3|205362.3|205411.6|205361.6|205412.3|205362.3|205410.5|205360.5|3
1739305720000|2025-02-11 20:28:40|205410.5|205360.5|205407.7|205357.7|205410.5|205360.5|205407.7|205357.7|3
1739305740000|2025-02-11 20:29:00|205403|205353|205387.2|205337.2|205403|205353|205387.2|205337.2|2
1739305750000|2025-02-11 20:29:10|205384.9|205334.9|205392.4|205342.4|205392.4|205342.4|205383.6|205333.6|6
1739305760000|2025-02-11 20:29:20|205393.5|205343.5|205393.5|205343.5|205393.5|205343.5|205393.5|205343.5|1
1739305770000|2025-02-11 20:29:30|205389.7|205339.7|205391.3|205341.3|205391.6|205341.6|205389.4|205339.4|4
1739305780000|2025-02-11 20:29:40|205392.1|205342.1|205392.1|205342.1|205392.1|205342.1|205392.1|205342.1|1
1739305790000|2025-02-11 20:29:50|205394|205344|205395|205345|205395|205345|205394|205344|2
1739305800000|2025-02-11 20:30:00|205393.9|205343.9|205384.3|205334.3|205393.9|205343.9|205384.3|205334.3|8
1739305810000|2025-02-11 20:30:10|205385.9|205335.9|205409|205359|205409|205359|205385.9|205335.9|4
1739305820000|2025-02-11 20:30:20|205411.3|205361.3|205410.1|205360.1|205413.1|205363.1|205406.2|205356.2|5
1739305850000|2025-02-11 20:30:50|205410.2|205360.2|205407.1|205357.1|205410.2|205360.2|205407.1|205357.1|3
1739305860000|2025-02-11 20:31:00|205405.9|205355.9|205409.3|205359.3|205409.3|205359.3|205405.9|205355.9|2
1739305890000|2025-02-11 20:31:30|205406.8|205356.8|205402|205352|205406.8|205356.8|205401|205351|5
1739305910000|2025-02-11 20:31:50|205372.5|205322.5|205372.5|205322.5|205372.5|205322.5|205372.5|205322.5|1
1739305920000|2025-02-11 20:32:00|205374.3|205324.3|205371.4|205321.4|205374.3|205324.3|205371.3|205321.3|4
1739305930000|2025-02-11 20:32:10|205369|205319|205366.1|205316.1|205373.8|205323.8|205366.1|205316.1|10
1739305940000|2025-02-11 20:32:20|205368.3|205318.3|205365.8|205315.8|205368.3|205318.3|205365.8|205315.8|2
1739305950000|2025-02-11 20:32:30|205358.5|205308.5|205372.3|205282.3|205372.3|205308.5|205358.5|205282.3|2
1739305960000|2025-02-11 20:32:40|205367.8|205277.8|205382|205292|205384.6|205294.6|205360|205270|6
1739305970000|2025-02-11 20:32:50|205384.7|205294.7|205393.4|205303.4|205394.3|205304.3|205384.7|205294.7|5
1739305980000|2025-02-11 20:33:00|205390.4|205300.4|205387.3|205297.3|205390.4|205300.4|205386.6|205296.6|3
1739305990000|2025-02-11 20:33:10|205388.4|205298.4|205389|205299|205389|205299|205388.4|205298.4|2
1739306020000|2025-02-11 20:33:40|205390|205300|205390|205300|205390|205300|205390|205300|1
1739306030000|2025-02-11 20:33:50|205391.2|205301.2|205391|205301|205395.2|205305.2|205391|205301|6
1739306040000|2025-02-11 20:34:00|205392.7|205302.7|205396.3|205306.3|205396.3|205306.3|205388.8|205298.8|6
1739306050000|2025-02-11 20:34:10|205394.3|205304.3|205394.3|205304.3|205394.3|205304.3|205394.3|205304.3|1
1739306080000|2025-02-11 20:34:40|205391.6|205301.6|205389.4|205299.4|205392.3|205302.3|205389|205299|4
1739306100000|2025-02-11 20:35:00|205391.2|205301.2|205389|205299|205391.2|205301.2|205388.7|205298.7|4
1739306110000|2025-02-11 20:35:10|205388.7|205298.7|205388.7|205298.7|205388.7|205298.7|205388.7|205298.7|1
1739306120000|2025-02-11 20:35:20|205390.1|205300.1|205390.8|205300.8|205391.9|205301.9|205390.1|205300.1|3
1739306140000|2025-02-11 20:35:40|205389|205299|205391.4|205301.4|205391.4|205301.4|205381.9|205291.9|7
1739306170000|2025-02-11 20:36:10|205393.9|205303.9|205393.6|205303.6|205395.6|205305.6|205393.6|205303.6|3
1739306180000|2025-02-11 20:36:20|205397.5|205307.5|205390.3|205300.3|205397.5|205307.5|205390.3|205300.3|3
1739306200000|2025-02-11 20:36:40|205394.1|205304.1|205392.8|205302.8|205400.6|205310.6|205390.6|205300.6|6
1739306210000|2025-02-11 20:36:50|205395.2|205305.2|205392.9|205302.9|205396.9|205306.9|205392.9|205302.9|6
1739306230000|2025-02-11 20:37:10|205396.2|205306.2|205408.1|205318.1|205420.2|205330.2|205396.2|205306.2|5
1739306240000|2025-02-11 20:37:20|205412.8|205322.8|205416.3|205326.3|205416.3|205326.3|205407.6|205317.6|7
1739306250000|2025-02-11 20:37:30|205412.1|205322.1|205410.4|205320.4|205414.8|205324.8|205410.4|205320.4|3
1739306260000|2025-02-11 20:37:40|205413.6|205323.6|205408.3|205318.3|205416.8|205326.8|205408.3|205318.3|6
1739306290000|2025-02-11 20:38:10|205405.7|205315.7|205405.7|205315.7|205405.9|205315.9|205405.7|205315.7|3
1739306310000|2025-02-11 20:38:30|205405.9|205315.9|205408.2|205318.2|205408.2|205318.2|205405.9|205315.9|2
1739306320000|2025-02-11 20:38:40|205406|205316|205406|205316|205406|205316|205406|205316|1
1739306340000|2025-02-11 20:39:00|205401.5|205311.5|205409.8|205319.8|205409.8|205319.8|205401.5|205311.5|10
1739306350000|2025-02-11 20:39:10|205405.7|205315.7|205391.5|205301.5|205405.7|205315.7|205391.5|205301.5|3
1739306360000|2025-02-11 20:39:20|205401.2|205311.2|205406.1|205316.1|205406.1|205316.1|205401.2|205311.2|5
1739306370000|2025-02-11 20:39:30|205407.1|205317.1|205431.1|205341.1|205431.1|205341.1|205407.1|205317.1|7
1739306380000|2025-02-11 20:39:40|205429.1|205339.1|205423.4|205333.4|205429.1|205339.1|205423.4|205333.4|4
1739306390000|2025-02-11 20:39:50|205424|205334|205424|205334|205424|205334|205424|205334|1
1739306400000|2025-02-11 20:40:00|205426.6|205336.6|205426.4|205336.4|205428|205338|205424.6|205334.6|5
1739306410000|2025-02-11 20:40:10|205428.4|205338.4|205426.7|205336.7|205428.4|205338.4|205424.9|205334.9|4
1739306420000|2025-02-11 20:40:20|205427.4|205337.4|205427.4|205337.4|205427.4|205337.4|205427.4|205337.4|1
1739306430000|2025-02-11 20:40:30|205425.5|205335.5|205424.5|205334.5|205425.5|205335.5|205424.5|205334.5|2
1739306440000|2025-02-11 20:40:40|205422.7|205332.7|205423.8|205333.8|205423.8|205333.8|205421.5|205331.5|3
1739306450000|2025-02-11 20:40:50|205424.6|205334.6|205424.6|205334.6|205424.6|205334.6|205424.6|205334.6|1
1739306460000|2025-02-11 20:41:00|205425.4|205335.4|205427.2|205337.2|205427.2|205337.2|205425.4|205335.4|2
1739306470000|2025-02-11 20:41:10|205427.7|205337.7|205427.7|205337.7|205427.7|205337.7|205427.7|205337.7|1
1739306480000|2025-02-11 20:41:20|205427.2|205337.2|205425.5|205335.5|205427.2|205337.2|205425.5|205335.5|2
1739306490000|2025-02-11 20:41:30|205424.6|205334.6|205423.1|205333.1|205424.8|205334.8|205422.6|205332.6|4
1739306500000|2025-02-11 20:41:40|205421.7|205331.7|205428.3|205338.3|205428.3|205338.3|205421.7|205331.7|5
1739306510000|2025-02-11 20:41:50|205430|205340|205429|205339|205430|205340|205428.2|205338.2|5
1739306520000|2025-02-11 20:42:00|205429.1|205339.1|205423.7|205373.7|205431.9|205373.7|205423.7|205338.4|5
1739306530000|2025-02-11 20:42:10|205420.6|205370.6|205422.7|205372.7|205424|205374|205420.1|205370.1|6
1739306540000|2025-02-11 20:42:20|205421.9|205371.9|205421.5|205371.5|205421.9|205371.9|205419.2|205369.2|4
1739306550000|2025-02-11 20:42:30|205424.3|205374.3|205426.1|205376.1|205426.1|205376.1|205424.3|205374.3|2
1739306560000|2025-02-11 20:42:40|205426.4|205376.4|205451.9|205401.9|205451.9|205401.9|205426.4|205376.4|5
1739306570000|2025-02-11 20:42:50|205453.5|205403.5|205451.3|205401.3|205453.5|205403.5|205451.3|205401.3|3
1739306590000|2025-02-11 20:43:10|205453|205403|205449|205399|205453.6|205403.6|205449|205399|7
1739306600000|2025-02-11 20:43:20|205450.9|205400.9|205450.4|205400.4|205450.9|205400.9|205450.4|205400.4|2
1739306620000|2025-02-11 20:43:40|205453.4|205403.4|205451.3|205401.3|205453.4|205403.4|205451.3|205401.3|2
1739306630000|2025-02-11 20:43:50|205448.8|205398.8|205450.4|205400.4|205450.9|205400.9|205448.2|205398.2|6
1739306640000|2025-02-11 20:44:00|205444.2|205394.2|205455.5|205405.5|205456.4|205406.4|205444.2|205394.2|4
1739306650000|2025-02-11 20:44:10|205455.8|205405.8|205451.6|205401.6|205456|205406|205451.6|205401.6|7
1739306660000|2025-02-11 20:44:20|205449.4|205399.4|205450.6|205400.6|205450.6|205400.6|205449.4|205399.4|2
1739306670000|2025-02-11 20:44:30|205452.4|205402.4|205455.6|205405.6|205457.3|205407.3|205452.4|205402.4|3
1739306680000|2025-02-11 20:44:40|205458.2|205408.2|205461.7|205411.7|205461.7|205411.7|205458.2|205408.2|2
1739306690000|2025-02-11 20:44:50|205467.8|205417.8|205487.9|205397.9|205490.4|205421.8|205467.8|205397.9|4
1739306700000|2025-02-11 20:45:00|205490|205400|205487.8|205397.8|205490|205400|205487.8|205397.8|2
1739306710000|2025-02-11 20:45:10|205483.4|205393.4|205486.7|205396.7|205486.7|205396.7|205483.4|205393.4|2
1739306740000|2025-02-11 20:45:40|205490|205400|205485|205395|205490|205400|205485|205395|2
1739306750000|2025-02-11 20:45:50|205483.2|205393.2|205507.5|205457.5|205507.5|205457.5|205482.5|205392.5|7
1739306760000|2025-02-11 20:46:00|205502.5|205452.5|205459.2|205409.2|205502.5|205452.5|205455.9|205405.9|8
1739306770000|2025-02-11 20:46:10|205456.8|205406.8|205459|205409|205459|205409|205456.8|205406.8|2
1739306780000|2025-02-11 20:46:20|205459.5|205409.5|205453.4|205403.4|205459.8|205409.8|205453.4|205403.4|11
1739306790000|2025-02-11 20:46:30|205449|205399|205463|205413|205463|205413|205449|205399|12
1739306800000|2025-02-11 20:46:40|205460.5|205410.5|205443.7|205393.7|205463|205413|205443.7|205393.7|14
1739306820000|2025-02-11 20:47:00|205441|205391|205406.5|205356.5|205441|205391|205398.9|205348.9|9
1739306830000|2025-02-11 20:47:10|205404.6|205354.6|205406.2|205356.2|205408.1|205358.1|205404.6|205354.6|4
1739306840000|2025-02-11 20:47:20|205409.6|205359.6|205426.4|205376.4|205426.4|205376.4|205409.6|205359.6|4
1739306850000|2025-02-11 20:47:30|205424.9|205374.9|205418.1|205368.1|205424.9|205374.9|205415.7|205365.7|5
1739306860000|2025-02-11 20:47:40|205417.5|205367.5|205411.4|205361.4|205417.5|205367.5|205411.4|205361.4|8
1739306880000|2025-02-11 20:48:00|205407.9|205357.9|205398.9|205348.9|205407.9|205357.9|205398.9|205348.9|3
1739306890000|2025-02-11 20:48:10|205401.1|205351.1|205382.5|205332.5|205401.1|205351.1|205378.9|205328.9|4
1739306900000|2025-02-11 20:48:20|205380.2|205330.2|205380.2|205330.2|205380.2|205330.2|205380.2|205330.2|1
1739306910000|2025-02-11 20:48:30|205382.9|205332.9|205382.9|205332.9|205382.9|205332.9|205382.9|205332.9|1
1739306920000|2025-02-11 20:48:40|205380|205330|205382.3|205332.3|205382.3|205332.3|205380|205330|2
1739306940000|2025-02-11 20:49:00|205384.6|205334.6|205393.1|205303.1|205393.1|205336.4|205380|205303.1|4
1739306970000|2025-02-11 20:49:30|205394.7|205304.7|205375|205325|205396.9|205326.9|205375|205304.7|4
1739306980000|2025-02-11 20:49:40|205375.8|205325.8|205382.3|205332.3|205382.3|205332.3|205375.8|205325.8|2
1739306990000|2025-02-11 20:49:50|205381.1|205331.1|205378.2|205328.2|205381.1|205331.1|205378.2|205328.2|6
1739307000000|2025-02-11 20:50:00|205376.2|205326.2|205370.3|205320.3|205376.2|205326.2|205364.2|205314.2|13
1739307010000|2025-02-11 20:50:10|205377.9|205327.9|205376.3|205326.3|205380.3|205330.3|205374.2|205324.2|7
1739307020000|2025-02-11 20:50:20|205381.7|205331.7|205402.4|205352.4|205434.9|205362|205381.7|205331.7|8
1739307030000|2025-02-11 20:50:30|205404.6|205354.6|205404.6|205354.6|205404.6|205354.6|205404.6|205354.6|1
1739307040000|2025-02-11 20:50:40|205422.4|205332.4|205408.2|205358.2|205422.4|205361.8|205408.2|205332.4|5
1739307050000|2025-02-11 20:50:50|205412.1|205362.1|205396.6|205346.6|205412.1|205362.1|205395.2|205345.2|17
1739307060000|2025-02-11 20:51:00|205394.1|205344.1|205380.6|205330.6|205402.9|205344.1|205380.6|205312.9|5
1739307070000|2025-02-11 20:51:10|205380|205330|205376.3|205326.3|205380|205330|205376|205326|5
1739307080000|2025-02-11 20:51:20|205378.8|205328.8|205377.2|205327.2|205379.4|205329.4|205376.8|205326.8|8
1739307090000|2025-02-11 20:51:30|205378|205328|205379.8|205329.8|205379.8|205329.8|205378|205328|2
1739307100000|2025-02-11 20:51:40|205377.4|205327.4|205376.7|205326.7|205378.8|205328.8|205376.7|205326.7|4
1739307110000|2025-02-11 20:51:50|205374.5|205324.5|205374.5|205324.5|205374.5|205324.5|205374.5|205324.5|1
1739307120000|2025-02-11 20:52:00|205374.4|205324.4|205373.8|205323.8|205374.4|205324.4|205373.8|205323.8|2
1739307130000|2025-02-11 20:52:10|205371.3|205321.3|205370.7|205320.7|205371.3|205321.3|205370.7|205320.7|2
1739307140000|2025-02-11 20:52:20|205373.4|205323.4|205376.6|205326.6|205378.7|205328.7|205373.4|205323.4|4
1739307160000|2025-02-11 20:52:40|205376.3|205326.3|205376.9|205326.9|205379.4|205329.4|205376.3|205326.3|5
1739307180000|2025-02-11 20:53:00|205374.9|205324.9|205377.9|205327.9|205377.9|205327.9|205374.9|205324.9|2
1739307190000|2025-02-11 20:53:10|205376.7|205326.7|205377.3|205327.3|205377.3|205327.3|205372.3|205322.3|6
1739307200000|2025-02-11 20:53:20|205375.5|205325.5|205396.2|205346.2|205399.6|205349.6|205375.5|205325.5|7
1739307210000|2025-02-11 20:53:30|205395.6|205345.6|205401.2|205351.2|205402|205352|205395.6|205345.6|6
1739307220000|2025-02-11 20:53:40|205405.5|205355.5|205434|205384|205434|205384|205405.5|205355.5|8
1739307230000|2025-02-11 20:53:50|205436.2|205386.2|205446.7|205396.7|205446.7|205396.7|205436.2|205386.2|3
1739307240000|2025-02-11 20:54:00|205444.5|205394.5|205444.7|205394.7|205444.7|205394.7|205444.5|205394.5|2
1739307250000|2025-02-11 20:54:10|205444.3|205394.3|205441|205391|205444.3|205394.3|205439|205389|4
1739307260000|2025-02-11 20:54:20|205439.4|205389.4|205380|205330|205439.4|205389.4|205379.7|205329.7|7
1739307270000|2025-02-11 20:54:30|205385.5|205335.5|205388.9|205338.9|205397.1|205347.1|205385.5|205335.5|4
1739307280000|2025-02-11 20:54:40|205389.2|205339.2|205389.4|205339.4|205391.6|205341.6|205389.2|205339.2|3
1739307290000|2025-02-11 20:54:50|205390|205340|205390|205340|205390|205340|205390|205340|1
1739307300000|2025-02-11 20:55:00|205387.6|205337.6|205383.9|205333.9|205387.6|205337.6|205383.9|205333.9|4
1739307310000|2025-02-11 20:55:10|205382.9|205332.9|205393.8|205343.8|205393.8|205343.8|205380.2|205330.2|13
1739307320000|2025-02-11 20:55:20|205397.9|205347.9|205374.1|205324.1|205397.9|205347.9|205374.1|205324.1|11
1739307330000|2025-02-11 20:55:30|205368.3|205318.3|205379|205329|205379.7|205329.7|205368.3|205318.3|6
1739307340000|2025-02-11 20:55:40|205380.7|205330.7|205380.7|205330.7|205380.7|205330.7|205380.7|205330.7|1
1739307350000|2025-02-11 20:55:50|205383.7|205333.7|205401|205311|205402.7|205334.9|205383.7|205311|5
1739307360000|2025-02-11 20:56:00|205399.1|205309.1|205386.4|205296.4|205399.1|205309.1|205383.3|205293.3|9
1739307370000|2025-02-11 20:56:10|205391.3|205301.3|205393.1|205303.1|205395.1|205305.1|205387.3|205297.3|12
1739307380000|2025-02-11 20:56:20|205391.5|205301.5|205389.3|205299.3|205391.5|205301.5|205389.3|205299.3|2
1739307390000|2025-02-11 20:56:30|205387.2|205297.2|205387.3|205297.3|205387.7|205297.7|205385.5|205295.5|12
1739307400000|2025-02-11 20:56:40|205385.6|205295.6|205359.8|205309.8|205389.3|205319.7|205359.5|205295.6|20
1739307410000|2025-02-11 20:56:50|205361.7|205311.7|205359.2|205309.2|205361.7|205311.7|205359.2|205309.2|3
1739307420000|2025-02-11 20:57:00|205358.5|205308.5|205360.2|205310.2|205360.2|205310.2|205358.3|205308.3|4
1739307430000|2025-02-11 20:57:10|205358.1|205308.1|205359.8|205309.8|205366.4|205316.4|205358.1|205308.1|6
1739307440000|2025-02-11 20:57:20|205359|205309|205359|205309|205359|205309|205359|205309|1
1739307450000|2025-02-11 20:57:30|205359.3|205309.3|205359.3|205309.3|205359.3|205309.3|205359.3|205309.3|1
1739307460000|2025-02-11 20:57:40|205357|205307|205354.6|205304.6|205357|205307|205354.6|205304.6|2
1739307470000|2025-02-11 20:57:50|205355.3|205305.3|205388.2|205338.2|205389.6|205339.6|205355.3|205305.3|11
1739307480000|2025-02-11 20:58:00|205387.5|205337.5|205408|205358|205408.1|205358.1|205382|205332|15
1739307490000|2025-02-11 20:58:10|205407.8|205357.8|205406.2|205356.2|205410.2|205360.2|205404.8|205354.8|8
1739307500000|2025-02-11 20:58:20|205408.3|205358.3|205405.2|205355.2|205408.9|205358.9|205403.4|205353.4|12
1739307510000|2025-02-11 20:58:30|205407|205357|205412.8|205362.8|205414.6|205364.6|205406.7|205356.7|6
1739307520000|2025-02-11 20:58:40|205410.6|205360.6|205410.6|205360.6|205410.6|205360.6|205410.6|205360.6|1
1739307530000|2025-02-11 20:58:50|205417|205367|205420.5|205370.5|205424.4|205374.4|205417|205367|7
1739307540000|2025-02-11 20:59:00|205418.3|205368.3|205420.8|205370.8|205420.8|205370.8|205418.3|205368.3|5
1739307550000|2025-02-11 20:59:10|205420.4|205370.4|205416.7|205366.7|205422.7|205372.7|205415.7|205365.7|6
1739307560000|2025-02-11 20:59:20|205418.6|205368.6|205425.3|205375.3|205426|205376|205418.6|205368.6|4
1739307570000|2025-02-11 20:59:30|205426|205376|205426.1|205376.1|205426.1|205376.1|205422.2|205372.2|3
1739307580000|2025-02-11 20:59:40|205425.5|205375.5|205424.6|205374.6|205425.5|205375.5|205423.8|205373.8|7
1739307590000|2025-02-11 20:59:50|205425.8|205375.8|205436.1|205386.1|205436.1|205386.1|205419.3|205369.3|9
1739307600000|2025-02-11 21:00:00|205438.8|205388.8|205430.5|205380.5|205448.9|205398.9|205421.3|205371.3|15
1739307610000|2025-02-11 21:00:10|205426.4|205376.4|205425.1|205375.1|205444.8|205394.8|205417.1|205367.1|13
1739307620000|2025-02-11 21:00:20|205423.9|205373.9|205478.4|205428.4|205478.4|205428.4|205417.2|205367.2|6
1739307630000|2025-02-11 21:00:30|205475.6|205425.6|205462.3|205412.3|205475.6|205425.6|205457.5|205407.5|7
1739307650000|2025-02-11 21:00:50|205458.4|205408.4|205462.5|205412.5|205462.5|205412.5|205458.4|205408.4|2
1739307660000|2025-02-11 21:01:00|205463.3|205413.3|205468|205418|205492.5|205442.5|205463.3|205413.3|8
1739307670000|2025-02-11 21:01:10|205469.2|205419.2|205464|205414|205469.2|205419.2|205462.1|205412.1|8
1739307680000|2025-02-11 21:01:20|205460.9|205410.9|205463.6|205413.6|205463.6|205413.6|205460.9|205410.9|2
1739307710000|2025-02-11 21:01:50|205462.3|205412.3|205462.3|205412.3|205462.3|205412.3|205462.3|205412.3|1
1739307720000|2025-02-11 21:02:00|205466.7|205416.7|205473.5|205423.5|205475.3|205425.3|205466.7|205416.7|4
1739307740000|2025-02-11 21:02:20|205471.7|205421.7|205466.4|205416.4|205471.7|205421.7|205466.4|205416.4|2
1739307750000|2025-02-11 21:02:30|205466.2|205416.2|205446.9|205396.9|205466.2|205416.2|205446.9|205396.9|2
1739307760000|2025-02-11 21:02:40|205445.3|205395.3|205429.2|205379.2|205445.3|205395.3|205429.2|205379.2|6
1739307770000|2025-02-11 21:02:50|205435.1|205385.1|205409.3|205359.3|205435.1|205385.1|205409.3|205359.3|6
1739307780000|2025-02-11 21:03:00|205414.4|205364.4|205448|205398|205450.4|205400.4|205414.4|205364.4|3
1739307820000|2025-02-11 21:03:40|205449.7|205399.7|205449.7|205399.7|205449.7|205399.7|205449.7|205399.7|1
1739307850000|2025-02-11 21:04:10|205451.6|205401.6|205457.5|205407.5|205459.1|205409.1|205451.6|205401.6|3
1739307860000|2025-02-11 21:04:20|205457.2|205407.2|205458.6|205408.6|205458.6|205408.6|205457.2|205407.2|2
1739307880000|2025-02-11 21:04:40|205457.1|205407.1|205458.9|205408.9|205458.9|205408.9|205457.1|205407.1|2
1739307890000|2025-02-11 21:04:50|205457.4|205407.4|205457.4|205407.4|205457.4|205407.4|205456.7|205406.7|3
1739307900000|2025-02-11 21:05:00|205458.8|205408.8|205457.3|205407.3|205458.8|205408.8|205457.3|205407.3|2
1739307930000|2025-02-11 21:05:30|205458|205408|205458|205408|205458|205408|205458|205408|1
1739307950000|2025-02-11 21:05:50|205462.6|205412.6|205470.5|205420.5|205471|205421|205462.6|205412.6|6
1739307970000|2025-02-11 21:06:10|205465.7|205415.7|205467.6|205417.6|205470.4|205420.4|205465.7|205415.7|6
1739307980000|2025-02-11 21:06:20|205462.3|205412.3|205462.3|205412.3|205462.3|205412.3|205462.3|205412.3|1
1739307990000|2025-02-11 21:06:30|205461.7|205411.7|205461.7|205411.7|205461.7|205411.7|205461.7|205411.7|1
1739308010000|2025-02-11 21:06:50|205460.5|205410.5|205481.2|205391.2|205489.1|205410.5|205460.5|205391.2|3
1739308020000|2025-02-11 21:07:00|205483.9|205393.9|205481.1|205391.1|205483.9|205393.9|205481.1|205391.1|7
1739308030000|2025-02-11 21:07:10|205463.1|205413.1|205463.1|205413.1|205463.1|205413.1|205463.1|205413.1|1
1739308050000|2025-02-11 21:07:30|205472.3|205422.3|205456.1|205406.1|205472.3|205422.3|205448.3|205398.3|3
1739308060000|2025-02-11 21:07:40|205457|205407|205451.9|205401.9|205457|205407|205451.9|205401.9|2
1739308080000|2025-02-11 21:08:00|205455.9|205405.9|205494.9|205404.9|205495.4|205405.9|205455.9|205404.9|3
1739308100000|2025-02-11 21:08:20|205493|205403|205493|205403|205493|205403|205493|205403|1
1739308110000|2025-02-11 21:08:30|205492.2|205402.2|205483.8|205433.8|205492.2|205440|205483.8|205402.2|3
1739308120000|2025-02-11 21:08:40|205480.5|205430.5|205488.7|205438.7|205488.7|205438.7|205480.5|205430.5|3
1739308130000|2025-02-11 21:08:50|205471.8|205421.8|205471.4|205421.4|205473.3|205423.3|205471.2|205421.2|4
1739308160000|2025-02-11 21:09:20|205472.7|205422.7|205472.7|205422.7|205472.7|205422.7|205472.7|205422.7|1
1739308190000|2025-02-11 21:09:50|205491|205401|205467.6|205417.6|205491|205418.6|205466.4|205401|4
1739308200000|2025-02-11 21:10:00|205472.5|205422.5|205483.8|205433.8|205486.4|205436.4|205472.5|205422.5|4
1739308210000|2025-02-11 21:10:10|205483.2|205433.2|205483.2|205433.2|205483.2|205433.2|205483.2|205433.2|1
1739308230000|2025-02-11 21:10:30|205504.5|205414.5|205504.5|205414.5|205504.5|205414.5|205504.5|205414.5|1
1739308250000|2025-02-11 21:10:50|205505.1|205415.1|205473.4|205423.4|205505.1|205432.6|205473.4|205414.6|4
1739308270000|2025-02-11 21:11:10|205472.7|205422.7|205470|205420|205472.7|205422.7|205470|205420|3
1739308280000|2025-02-11 21:11:20|205490.1|205400.1|205490.1|205400.1|205490.1|205400.1|205490.1|205400.1|1
1739308300000|2025-02-11 21:11:40|205491.6|205401.6|205491.6|205401.6|205491.6|205401.6|205491.6|205401.6|1
1739308310000|2025-02-11 21:11:50|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|1
1739308320000|2025-02-11 21:12:00|205470|205420|205472.5|205422.5|205472.5|205422.5|205470|205420|3
1739308350000|2025-02-11 21:12:30|205473.5|205423.5|205473.5|205423.5|205473.5|205423.5|205473.5|205423.5|1
1739308370000|2025-02-11 21:12:50|205475.5|205425.5|205474|205424|205475.5|205425.5|205474|205424|2
1739308400000|2025-02-11 21:13:20|205475.5|205425.5|205475.5|205425.5|205475.5|205425.5|205475.5|205425.5|1
1739308420000|2025-02-11 21:13:40|205473.8|205423.8|205473.8|205423.8|205473.8|205423.8|205473.8|205423.8|1
1739308450000|2025-02-11 21:14:10|205475.5|205425.5|205475.5|205425.5|205475.5|205425.5|205475.5|205425.5|1
1739308480000|2025-02-11 21:14:40|205473.6|205423.6|205473.6|205423.6|205473.6|205423.6|205473.6|205423.6|1
1739308510000|2025-02-11 21:15:10|205475.5|205425.5|205478.2|205428.2|205478.2|205428.2|205475.5|205425.5|3
1739308520000|2025-02-11 21:15:20|205476.6|205426.6|205476.6|205426.6|205476.6|205426.6|205476.6|205426.6|1
1739308530000|2025-02-11 21:15:30|205479.6|205429.6|205476.7|205426.7|205479.6|205429.6|205476.7|205426.7|2
1739308540000|2025-02-11 21:15:40|205475.4|205425.4|205475.4|205425.4|205475.4|205425.4|205475.4|205425.4|1
1739308570000|2025-02-11 21:16:10|205478.6|205428.6|205478.6|205428.6|205478.6|205428.6|205478.6|205428.6|1
1739308590000|2025-02-11 21:16:30|205476.5|205426.5|205476.5|205426.5|205476.5|205426.5|205476.5|205426.5|1
1739308620000|2025-02-11 21:17:00|205475.9|205425.9|205495.1|205445.1|205495.1|205445.1|205475.9|205425.9|3
1739308630000|2025-02-11 21:17:10|205494.4|205444.4|205486|205436|205494.4|205444.4|205486|205436|2
1739308640000|2025-02-11 21:17:20|205487.6|205437.6|205490.6|205440.6|205494.8|205444.8|205487.6|205437.6|3
1739308650000|2025-02-11 21:17:30|205490|205440|205488|205438|205494.5|205444.5|205487.3|205437.3|6
1739308670000|2025-02-11 21:17:50|205488.4|205438.4|205488.4|205438.4|205488.4|205438.4|205488.4|205438.4|1
1739308700000|2025-02-11 21:18:20|205491.1|205441.1|205491.1|205441.1|205491.1|205441.1|205491.1|205441.1|1
1739308710000|2025-02-11 21:18:30|205488|205438|205488|205438|205488|205438|205488|205438|1
1739308730000|2025-02-11 21:18:50|205485.6|205435.6|205481.9|205431.9|205485.6|205435.6|205481.9|205431.9|3
1739308740000|2025-02-11 21:19:00|205482|205432|205482|205432|205482|205432|205482|205432|1
1739308770000|2025-02-11 21:19:30|205486.8|205436.8|205486.8|205436.8|205486.8|205436.8|205486.8|205436.8|1
1739308790000|2025-02-11 21:19:50|205480.6|205430.6|205480.6|205430.6|205480.6|205430.6|205480.6|205430.6|1
1739308800000|2025-02-11 21:20:00|205486.8|205436.8|205495|205445|205495|205445|205486.8|205436.8|4
1739308820000|2025-02-11 21:20:20|205495.1|205445.1|205490.4|205440.4|205495.1|205445.1|205490.4|205440.4|3
1739308830000|2025-02-11 21:20:30|205498.7|205408.7|205498.7|205408.7|205498.7|205408.7|205498.7|205408.7|1
1739308840000|2025-02-11 21:20:40|205503.8|205413.8|205498.5|205408.5|205503.8|205413.8|205498.5|205408.5|2
1739308860000|2025-02-11 21:21:00|205515.1|205425.1|205515.1|205425.1|205515.1|205425.1|205515.1|205425.1|1
1739308890000|2025-02-11 21:21:30|205514.4|205424.4|205515.1|205425.1|205515.1|205425.1|205514.4|205424.4|2
1739308920000|2025-02-11 21:22:00|205513.1|205423.1|205510.9|205420.9|205513.1|205423.1|205509.4|205419.4|4
1739308970000|2025-02-11 21:22:50|205509.4|205419.4|205509.4|205419.4|205509.4|205419.4|205509.4|205419.4|1
1739309010000|2025-02-11 21:23:30|205500.3|205410.3|205490.3|205400.3|205500.3|205410.3|205486.7|205396.7|3
1739309020000|2025-02-11 21:23:40|205491.3|205401.3|205491.3|205401.3|205491.3|205401.3|205491.3|205401.3|1
1739309030000|2025-02-11 21:23:50|205493.3|205403.3|205493.3|205403.3|205493.3|205403.3|205493.3|205403.3|1
1739309040000|2025-02-11 21:24:00|205491.7|205401.7|205484.1|205394.1|205491.7|205401.7|205484.1|205394.1|4
1739309060000|2025-02-11 21:24:20|205487.9|205397.9|205489.2|205399.2|205490|205400|205487.9|205397.9|3
1739309090000|2025-02-11 21:24:50|205490.6|205400.6|205492|205402|205492|205402|205490.6|205400.6|2
1739309120000|2025-02-11 21:25:20|205490.6|205400.6|205490.6|205400.6|205490.6|205400.6|205490.6|205400.6|1
1739309140000|2025-02-11 21:25:40|205489|205399|205484.6|205394.6|205489|205399|205484.6|205394.6|3
1739309170000|2025-02-11 21:26:10|205486.9|205396.9|205486.9|205396.9|205486.9|205396.9|205486.9|205396.9|1
1739309200000|2025-02-11 21:26:40|205488.9|205398.9|205488.9|205398.9|205488.9|205398.9|205488.9|205398.9|1
1739309210000|2025-02-11 21:26:50|205481.3|205391.3|205481.3|205391.3|205481.3|205391.3|205481.3|205391.3|1
1739309230000|2025-02-11 21:27:10|205480|205390|205480|205390|205480|205390|205480|205390|1
1739309240000|2025-02-11 21:27:20|205486.9|205396.9|205486.9|205396.9|205486.9|205396.9|205486.9|205396.9|1
1739309250000|2025-02-11 21:27:30|205488.9|205398.9|205488.9|205398.9|205488.9|205398.9|205488.9|205398.9|1
1739309260000|2025-02-11 21:27:40|205493.2|205403.2|205492|205402|205493.2|205403.2|205492|205402|2
1739309270000|2025-02-11 21:27:50|205492.7|205402.7|205492.7|205402.7|205492.7|205402.7|205492.7|205402.7|1
1739309290000|2025-02-11 21:28:10|205494.3|205404.3|205494.3|205404.3|205494.3|205404.3|205494.3|205404.3|1
1739309300000|2025-02-11 21:28:20|205491.5|205401.5|205506.9|205416.9|205508.7|205418.7|205491.5|205401.5|5
1739309310000|2025-02-11 21:28:30|205497.1|205407.1|205512.5|205422.5|205512.5|205422.5|205497.1|205407.1|3
1739309330000|2025-02-11 21:28:50|205508.7|205418.7|205495.4|205405.4|205508.7|205418.7|205495.4|205405.4|3
1739309340000|2025-02-11 21:29:00|205505.7|205415.7|205497|205407|205505.7|205415.7|205497|205407|2
1739309350000|2025-02-11 21:29:10|205505.1|205415.1|205500.4|205410.4|205505.1|205415.1|205499.9|205409.9|3
1739309360000|2025-02-11 21:29:20|205498.7|205408.7|205499.2|205409.2|205500.5|205410.5|205498.7|205408.7|3
1739309370000|2025-02-11 21:29:30|205500.6|205410.6|205490|205400|205500.6|205410.6|205490|205400|4
1739309380000|2025-02-11 21:29:40|205487.6|205397.6|205496|205406|205503.9|205413.9|205487.6|205397.6|5
1739309390000|2025-02-11 21:29:50|205496.8|205406.8|205488.1|205398.1|205503.6|205413.6|205488.1|205398.1|6
1739309400000|2025-02-11 21:30:00|205490.2|205400.2|205488.7|205398.7|205490.2|205400.2|205488.7|205398.7|2
1739309410000|2025-02-11 21:30:10|205490.2|205400.2|205528.2|205438.2|205528.2|205438.2|205486.9|205396.9|8
1739309440000|2025-02-11 21:30:40|205527.6|205437.6|205518.4|205428.4|205527.6|205437.6|205518.3|205428.3|3
1739309470000|2025-02-11 21:31:10|205519|205429|205517.6|205427.6|205519|205429|205517.6|205427.6|2
1739309480000|2025-02-11 21:31:20|205519|205429|205536.4|205486.4|205536.4|205486.4|205500.3|205429|4
1739309490000|2025-02-11 21:31:30|205544.1|205494.1|205548.6|205498.6|205548.6|205498.6|205544.1|205494.1|4
1739309500000|2025-02-11 21:31:40|205546.6|205496.6|205554|205504|205554|205504|205543.7|205493.7|4
1739309540000|2025-02-11 21:32:20|205553.6|205503.6|205571.7|205481.7|205585.5|205503.6|205553.6|205481.7|3
1739309550000|2025-02-11 21:32:30|205561.4|205471.4|205614.2|205524.2|205619.9|205545.7|205561.4|205471.4|9
1739309560000|2025-02-11 21:32:40|205605.7|205515.7|205589.1|205499.1|205605.7|205515.7|205583|205493|4
1739309570000|2025-02-11 21:32:50|205583.1|205493.1|205589.2|205499.2|205589.2|205499.2|205583.1|205493.1|3
1739309580000|2025-02-11 21:33:00|205591.8|205501.8|205603.1|205513.1|205603.1|205513.1|205591.8|205501.8|3
1739309610000|2025-02-11 21:33:30|205605|205515|205606.2|205516.2|205606.2|205516.2|205603.7|205513.7|5
1739309630000|2025-02-11 21:33:50|205606.3|205516.3|205603.6|205513.6|205606.3|205516.3|205603.6|205513.6|4
1739309640000|2025-02-11 21:34:00|205602.9|205512.9|205596.4|205506.4|205602.9|205512.9|205596.4|205506.4|3
1739309650000|2025-02-11 21:34:10|205595.6|205505.6|205580.1|205530.1|205615|205565|205580.1|205499.5|8
1739309660000|2025-02-11 21:34:20|205581.8|205531.8|205581.8|205531.8|205583.4|205533.4|205581.8|205531.8|3
1739309680000|2025-02-11 21:34:40|205579.1|205529.1|205579.1|205529.1|205579.1|205529.1|205579.1|205529.1|1
1739309710000|2025-02-11 21:35:10|205608.9|205518.9|205608.9|205518.9|205608.9|205518.9|205608.9|205518.9|1
1739309720000|2025-02-11 21:35:20|205594.1|205504.1|205589.2|205499.2|205594.1|205504.1|205589.2|205499.2|2
1739309730000|2025-02-11 21:35:30|205594.8|205504.8|205596.5|205546.5|205605|205555|205593.9|205504.8|5
1739309740000|2025-02-11 21:35:40|205586.8|205536.8|205598.5|205548.5|205601.3|205551.3|205585.8|205535.8|11
1739309750000|2025-02-11 21:35:50|205592.5|205542.5|205584.8|205534.8|205600.6|205550.6|205584.8|205534.8|4
1739309760000|2025-02-11 21:36:00|205585.1|205535.1|205585.1|205535.1|205585.1|205535.1|205585.1|205535.1|1
1739309780000|2025-02-11 21:36:20|205588|205538|205588|205538|205588|205538|205588|205538|1
1739309800000|2025-02-11 21:36:40|205586.6|205536.6|205584.1|205534.1|205586.6|205536.6|205584.1|205534.1|2
1739309830000|2025-02-11 21:37:10|205583.2|205533.2|205583.2|205533.2|205583.2|205533.2|205583.2|205533.2|1
1739309850000|2025-02-11 21:37:30|205584.7|205534.7|205584.7|205534.7|205584.7|205534.7|205584.7|205534.7|1
1739309860000|2025-02-11 21:37:40|205582.8|205532.8|205582.8|205532.8|205582.8|205532.8|205582.8|205532.8|1
1739309900000|2025-02-11 21:38:20|205584.7|205534.7|205584.7|205534.7|205584.7|205534.7|205584.7|205534.7|1
1739309910000|2025-02-11 21:38:30|205587.7|205537.7|205585.3|205535.3|205588.1|205538.1|205585.3|205535.3|4
1739309920000|2025-02-11 21:38:40|205583.5|205533.5|205583.5|205533.5|205583.5|205533.5|205583.5|205533.5|1
1739309930000|2025-02-11 21:38:50|205578.7|205528.7|205576.9|205526.9|205578.7|205528.7|205576.9|205526.9|2
1739309940000|2025-02-11 21:39:00|205577.6|205527.6|205574.8|205524.8|205577.6|205527.6|205574.8|205524.8|4
1739309950000|2025-02-11 21:39:10|205578.8|205528.8|205576|205526|205583|205533|205573.2|205523.2|5
1739309960000|2025-02-11 21:39:20|205578|205528|205581.9|205531.9|205581.9|205531.9|205578|205528|4
1739309970000|2025-02-11 21:39:30|205591.9|205541.9|205588.4|205538.4|205597.2|205547.2|205585.2|205535.2|5
1739309990000|2025-02-11 21:39:50|205586.6|205536.6|205586.1|205536.1|205586.6|205536.6|205585.2|205535.2|3
1739310010000|2025-02-11 21:40:10|205586.5|205536.5|205586.5|205536.5|205586.5|205536.5|205586.5|205536.5|1
1739310020000|2025-02-11 21:40:20|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|1
1739310040000|2025-02-11 21:40:40|205586|205536|205586|205536|205586|205536|205586|205536|1
1739310080000|2025-02-11 21:41:20|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|205591.4|205541.4|1
1739310090000|2025-02-11 21:41:30|205582.1|205532.1|205565.1|205515.1|205582.1|205532.1|205565.1|205515.1|5
1739310100000|2025-02-11 21:41:40|205564.1|205514.1|205564.1|205514.1|205564.1|205514.1|205564.1|205514.1|1
1739310120000|2025-02-11 21:42:00|205583.5|205493.5|205583.1|205493.1|205583.5|205493.5|205583.1|205493.1|2
1739310140000|2025-02-11 21:42:20|205583|205493|205590.8|205500.8|205598.1|205508.1|205583|205493|4
1739310160000|2025-02-11 21:42:40|205591.2|205501.2|205611.6|205521.6|205622.1|205532.1|205590.8|205500.8|6
1739310170000|2025-02-11 21:42:50|205612.6|205522.6|205612.6|205522.6|205612.6|205522.6|205612.6|205522.6|1
1739310180000|2025-02-11 21:43:00|205607.8|205517.8|205609.5|205519.5|205612.6|205522.6|205607.8|205517.8|3
1739310200000|2025-02-11 21:43:20|205603.8|205513.8|205606.2|205516.2|205619.5|205529.5|205601.5|205511.5|4
1739310210000|2025-02-11 21:43:30|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|1
1739310230000|2025-02-11 21:43:50|205604.7|205514.7|205604.7|205514.7|205604.7|205514.7|205604.7|205514.7|1
1739310240000|2025-02-11 21:44:00|205600|205510|205600|205510|205600|205510|205600|205510|1
1739310250000|2025-02-11 21:44:10|205600.7|205510.7|205591.4|205501.4|205600.7|205510.7|205591.4|205501.4|2
1739310290000|2025-02-11 21:44:50|205577.3|205487.3|205577.3|205487.3|205577.3|205487.3|205577.3|205487.3|1
1739310300000|2025-02-11 21:45:00|205599.8|205509.8|205597.7|205507.7|205605.2|205515.2|205597.7|205507.7|4
1739310330000|2025-02-11 21:45:30|205595.9|205505.9|205603.5|205513.5|205603.5|205513.5|205595.9|205505.9|2
1739310360000|2025-02-11 21:46:00|205597|205507|205581.7|205491.7|205597|205507|205581.7|205491.7|4
1739310380000|2025-02-11 21:46:20|205581.2|205491.2|205581.2|205491.2|205581.2|205491.2|205581.2|205491.2|1
1739310390000|2025-02-11 21:46:30|205582|205492|205582|205492|205582|205492|205582|205492|1
1739310400000|2025-02-11 21:46:40|205581|205491|205581|205491|205581|205491|205581|205491|1
1739310420000|2025-02-11 21:47:00|205579.4|205489.4|205579.4|205489.4|205579.4|205489.4|205579.4|205489.4|1
1739310430000|2025-02-11 21:47:10|205573.4|205483.4|205583.5|205493.5|205583.5|205493.5|205573.4|205483.4|2
1739310440000|2025-02-11 21:47:20|205578.3|205488.3|205566.2|205476.2|205578.3|205488.3|205566.2|205476.2|2
1739310470000|2025-02-11 21:47:50|205554.9|205464.9|205561.1|205471.1|205563|205473|205554.9|205464.9|4
1739310480000|2025-02-11 21:48:00|205557.3|205467.3|205538.7|205448.7|205557.3|205467.3|205538.7|205448.7|2
1739310490000|2025-02-11 21:48:10|205534.2|205444.2|205531.5|205441.5|205534.2|205444.2|205531.5|205441.5|3
1739310520000|2025-02-11 21:48:40|205525|205435|205525|205435|205525|205435|205525|205435|1
1739310530000|2025-02-11 21:48:50|205528|205438|205528|205438|205528|205438|205528|205438|1
1739310540000|2025-02-11 21:49:00|205531.8|205441.8|205531.8|205441.8|205531.8|205441.8|205531.8|205441.8|1
1739310550000|2025-02-11 21:49:10|205535.2|205445.2|205530.8|205440.8|205535.2|205445.2|205530.8|205440.8|2
1739310580000|2025-02-11 21:49:40|205525|205435|205525|205435|205525|205435|205525|205435|1
1739310600000|2025-02-11 21:50:00|205530.4|205440.4|205525.5|205435.5|205530.4|205440.4|205525.5|205435.5|2
1739310630000|2025-02-11 21:50:30|205525|205435|205525|205435|205525|205435|205525|205435|1
1739310660000|2025-02-11 21:51:00|205527.2|205437.2|205529|205439|205529|205439|205527.2|205437.2|2
1739310690000|2025-02-11 21:51:30|205530.3|205440.3|205528.1|205438.1|205530.3|205440.3|205528.1|205438.1|2
1739310710000|2025-02-11 21:51:50|205528.5|205438.5|205528.5|205438.5|205528.5|205438.5|205528.5|205438.5|1
1739310720000|2025-02-11 21:52:00|205528.2|205438.2|205528.2|205438.2|205528.2|205438.2|205528.2|205438.2|1
1739310740000|2025-02-11 21:52:20|205527.9|205437.9|205527.9|205437.9|205527.9|205437.9|205527.9|205437.9|1
1739310750000|2025-02-11 21:52:30|205530.1|205440.1|205530.1|205440.1|205530.1|205440.1|205530.1|205440.1|1
1739310760000|2025-02-11 21:52:40|205525|205435|205525|205435|205525|205435|205525|205435|1
1739310770000|2025-02-11 21:52:50|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|1
1739310800000|2025-02-11 21:53:20|205525|205435|205543.8|205453.8|205543.8|205453.8|205525|205435|5
1739310820000|2025-02-11 21:53:40|205542.6|205452.6|205542.6|205452.6|205542.6|205452.6|205542.6|205452.6|1
1739310830000|2025-02-11 21:53:50|205542.5|205452.5|205542.5|205452.5|205542.5|205452.5|205542.5|205452.5|1
1739310850000|2025-02-11 21:54:10|205542.2|205452.2|205542.2|205452.2|205542.2|205452.2|205542.2|205452.2|1
1739310870000|2025-02-11 21:54:30|205541.4|205451.4|205541.9|205451.9|205541.9|205451.9|205541.4|205451.4|2
1739310880000|2025-02-11 21:54:40|205541.7|205451.7|205540.9|205450.9|205541.7|205451.7|205540.9|205450.9|2
1739310900000|2025-02-11 21:55:00|205541.5|205451.5|205540|205450|205541.5|205451.5|205540|205450|2
1739310910000|2025-02-11 21:55:10|205541|205451|205541|205451|205541|205451|205541|205451|1
1739310940000|2025-02-11 21:55:40|205540|205450|205540|205450|205540|205450|205540|205450|1
1739310960000|2025-02-11 21:56:00|205534.1|205444.1|205591.4|205501.4|205732|205501.4|205534.1|205444|9
1739310970000|2025-02-11 21:56:10|205585.6|205495.6|205596.2|205506.2|205596.2|205506.2|205582.7|205492.7|3
1739310980000|2025-02-11 21:56:20|205592.2|205502.2|205597.8|205507.8|205598.7|205508.7|205583.5|205493.5|4
1739310990000|2025-02-11 21:56:30|205592.9|205502.9|205598.1|205508.1|205598.6|205508.6|205576.3|205486.3|4
1739311000000|2025-02-11 21:56:40|205611.5|205521.5|205635.9|205545.9|205684.8|205550.2|205611.5|205485.2|6
1739311010000|2025-02-11 21:56:50|205631|205541|205637.5|205547.5|205637.5|205547.5|205624.1|205534.1|5
1739311020000|2025-02-11 21:57:00|205719.9|205459.8|205719.9|205459.8|205719.9|205459.8|205719.9|205459.8|1
1739311040000|2025-02-11 21:57:20|205690.1|205490|205718.6|205460.5|205718.6|205490|205647.6|205451.8|5
1739311060000|2025-02-11 21:57:40|205705.5|205470.8|205707.9|205484|205708|205490|205652.2|205464.6|9
1739311070000|2025-02-11 21:57:50|205700.9|205475.8|205691.4|205497|205709.4|205497|205659.9|205475.8|4
1739311080000|2025-02-11 21:58:00|205684|205478.1|205627|205460.6|205684|205478.1|205627|205460.6|4
1739311090000|2025-02-11 21:58:10|205620.4||205613.7||205620.4||205613.7||2
1739311110000|2025-02-11 21:58:30|205578.8|205488.8|205686.9|205423|205719.6|205488.8|205578.8|205395|18
1739311120000|2025-02-11 21:58:40|205682.2|205442|205692.5|205418|205692.5|205442|205622|205385|11
1739311130000|2025-02-11 21:58:50|205684.8|205433|205662.7|205405|205684.8|205433|205622.7|205395|15
1739311140000|2025-02-11 21:59:00|205655.2|205374|205701.2|205391.2|205712.7|205402.7|205655.2|205371.2|9
1739311150000|2025-02-11 21:59:10|205684.4|205384|205711.6|205401.6|205711.6|205401.6|205678.5|205368.5|8
1739311160000|2025-02-11 21:59:20|205710|205400|205697.2|205387.2|205715.3|205405.3|205608.8|205384.7|10
1739311170000|2025-02-11 21:59:30|205702.9|205392.9|205700.7|205390.7|205717.6|205407.6|205664.1|205372.2|12
1739311190000|2025-02-11 21:59:50|205688.7|205378.7|205718.1|205408.1|205718.1|205408.1|205655|205373.1|15
1739311200000|2025-02-11 22:00:00|205682.1|205372.1|205682.1|205372.1|205682.1|205372.1|205682.1|205372.1|1
1739311300000|2025-02-11 22:01:40|205697.9|205387.9|205697.9|205387.9|205697.9|205387.9|205697.9|205387.9|1
1739311320000|2025-02-11 22:02:00|205725.9|205415.9|205725.9|205415.9|205725.9|205415.9|205725.9|205415.9|1
1739311380000|2025-02-11 22:03:00|205705|205395|205705|205395|205705|205395|205705|205395|1
1739312590000|2025-02-11 22:23:10|205696.3|205386.3|205696.3|205386.3|205696.3|205386.3|205696.3|205386.3|1
1739312610000|2025-02-11 22:23:30|205696.2|205386.2|205696.2|205386.2|205696.2|205386.2|205696.2|205386.2|1
1739312680000|2025-02-11 22:24:40|205705|205395|205705|205395|205705|205395|205705|205395|1
1739313560000|2025-02-11 22:39:20|205700|205390|205700|205390|205700|205390|205700|205390|1
1739313850000|2025-02-11 22:44:10|205691.2|205381.2|205638.1|205328.1|205691.2|205381.2|205638.1|205328.1|2
1739313880000|2025-02-11 22:44:40|205655.2|205345.2|205655.2|205345.2|205655.2|205345.2|205655.2|205345.2|1
1739313900000|2025-02-11 22:45:00|205657.4|205347.4|205657.4|205347.4|205657.4|205347.4|205657.4|205347.4|1
1739313940000|2025-02-11 22:45:40|205650.2|205340.2|205650.2|205340.2|205650.2|205340.2|205650.2|205340.2|1
1739313960000|2025-02-11 22:46:00|205647.9|205337.9|205647.9|205337.9|205647.9|205337.9|205647.9|205337.9|1
1739314010000|2025-02-11 22:46:50|205644.8|205334.8|205644.8|205334.8|205644.8|205334.8|205644.8|205334.8|1
1739314020000|2025-02-11 22:47:00|205661.5|205351.5|205661.5|205351.5|205661.5|205351.5|205661.5|205351.5|1
1739314060000|2025-02-11 22:47:40|205662.8|205352.8|205662.8|205352.8|205662.8|205352.8|205662.8|205352.8|1
1739314070000|2025-02-11 22:47:50|205663.5|205353.5|205663.5|205353.5|205663.5|205353.5|205663.5|205353.5|1
1739314120000|2025-02-11 22:48:40|205662.6|205352.6|205662.6|205352.6|205662.6|205352.6|205662.6|205352.6|1
1739314200000|2025-02-11 22:50:00|205638.6|205328.6|205647.5|205337.5|205647.5|205337.5|205638.6|205328.6|3
1739314230000|2025-02-11 22:50:30|205637.8|205327.8|205637.8|205327.8|205637.8|205327.8|205637.8|205327.8|1
1739314260000|2025-02-11 22:51:00|205644.4|205334.4|205644.4|205334.4|205644.4|205334.4|205644.4|205334.4|1
1739314510000|2025-02-11 22:55:10|205605|205295|205605|205295|205605|205295|205605|205295|1
1739314670000|2025-02-11 22:57:50|205644.7|205334.7|205644.7|205334.7|205644.7|205334.7|205644.7|205334.7|1
1739314740000|2025-02-11 22:59:00|205671.1|205361.1|205671.1|205361.1|205671.1|205361.1|205671.1|205361.1|1
1739314780000|2025-02-11 22:59:40|205605|205295|205605|205295|205605|205295|205605|205295|1
1739314800000|2025-02-11 23:00:00|205687.1|205377.1|205700|205390|205700|205390|205687.1|205377.1|2
1739314810000|2025-02-11 23:00:10|205645|205371|205645|205371|205645|205371|205645|205371|1
1739314820000|2025-02-11 23:00:20|205631.5|205321.5|205595|205365|205631.5|205365|205595|205321.5|2
1739314860000|2025-02-11 23:01:00|205585||205585||205585||205585||1
1739314990000|2025-02-11 23:03:10|205597|205363|205597|205363|205597|205363|205597|205363|1
1739315000000|2025-02-11 23:03:20|205596.3|205363.7|205596.3|205363.7|205596.3|205363.7|205596.3|205363.7|1
1739315010000|2025-02-11 23:03:30|205595.7|205364.3|205595.1|205364.9|205595.7|205364.9|205595.1|205364.3|2
1739315030000|2025-02-11 23:03:50|205585||205585||205585||205585||1
1739315050000|2025-02-11 23:04:10|205594|205370.1|205594|205370.1|205594|205370.1|205594|205370.1|1
1739315060000|2025-02-11 23:04:20|205593.3|205370.8|205593.3|205370.8|205593.3|205370.8|205593.3|205370.8|1
1739315070000|2025-02-11 23:04:30|205592.7|205371.5|205592.7|205371.5|205592.7|205371.5|205592.7|205371.5|1
1739315080000|2025-02-11 23:04:40|205599.3|205379.1|205598.3|205380.3|205599.4|205380.3|205598.3|205379.1|3
1739315100000|2025-02-11 23:05:00|205591.1|205381.3|205591.1|205373.1|205591.1|205381.3|205591.1|205373.1|2
1739315110000|2025-02-11 23:05:10|205590.6|205373.7|205596.2|205373|205596.2|205373.7|205590.6|205373|2
1739315120000|2025-02-11 23:05:20|205597.7|205368.8|205608.4|205376.1|205622.3|205376.1|205597.7|205363.6|4
1739315130000|2025-02-11 23:05:30|205607.9|205376.5|205607.9|205376.5|205607.9|205376.5|205607.9|205376.5|1
1739315140000|2025-02-11 23:05:40|205607.4|205377.1|205604.7|205381.3|205607.4|205381.3|205604.7|205377.1|3
1739315150000|2025-02-11 23:05:50|205593.8|205390.3|205593.8|205390.3|205593.8|205390.3|205593.8|205390.3|1
1739315160000|2025-02-11 23:06:00|205593.1|205390.9|205593.1|205390.9|205593.1|205390.9|205593.1|205390.9|1
1739315170000|2025-02-11 23:06:10|205592.5|205391.6|205603.3|205385.7|205603.3|205391.6|205592.5|205385.7|2
1739315180000|2025-02-11 23:06:20|205602.9|205386.1|205603.1|205386.3|205603.1|205386.3|205602.9|205386.1|2
1739315190000|2025-02-11 23:06:30|205591.6|205393|205591.6|205393|205591.6|205393|205591.6|205393|1
1739315200000|2025-02-11 23:06:40|205591|205393.6|205593.4|205393|205593.4|205394.1|205590.5|205393|3
1739315210000|2025-02-11 23:06:50|205593|205393.5|205593|205393.5|205593|205393.5|205593|205393.5|1
1739315220000|2025-02-11 23:07:00|205592.5|205393.9|205592.5|205393.9|205592.5|205393.9|205592.5|205393.9|1
1739315230000|2025-02-11 23:07:10|205603.3|205387.3|205603.1|205387.5|205603.3|205387.5|205603.1|205387.3|2
1739315240000|2025-02-11 23:07:20|205602.8|205387.8|205602.8|205387.8|205602.8|205387.8|205602.8|205387.8|1
1739315250000|2025-02-11 23:07:30|205602.5|205388.1|205602.5|205388.1|205602.5|205388.1|205602.5|205388.1|1
1739315260000|2025-02-11 23:07:40|205591|205395.5|205591|205395.5|205591|205395.5|205591|205395.5|1
1739315270000|2025-02-11 23:07:50|205590.6|205395.8|205590.6|205395.8|205590.6|205395.8|205590.6|205395.8|1
1739315280000|2025-02-11 23:08:00|205590.3|205396.1|205601.9|205389.1|205601.9|205396.1|205590.3|205389.1|2
1739315290000|2025-02-11 23:08:10|205601.7|205389.3|205601.7|205389.3|205601.7|205389.3|205601.7|205389.3|1
1739315300000|2025-02-11 23:08:20|205601.5|205389.5|205601.5|205389.5|205601.5|205389.5|205601.5|205389.5|1
1739315320000|2025-02-11 23:08:40|205589.1|205397.2|205589.1|205397.2|205589.1|205397.2|205589.1|205397.2|1
1739315330000|2025-02-11 23:08:50|205588.9|205397.5|205588.9|205397.5|205588.9|205397.5|205588.9|205397.5|1
1739315340000|2025-02-11 23:09:00|205600.9|205390|205610.6|205380.4|205610.6|205390.1|205600.7|205380.4|3
1739315350000|2025-02-11 23:09:10|205605.5|205382.2|205593.4|205394|205605.5|205394|205593.4|205382.2|3
1739315360000|2025-02-11 23:09:20|205593.2|205392.9|205592.9|205394.4|205593.2|205394.4|205592.9|205392.9|2
1739315370000|2025-02-11 23:09:30|205576.3|205404.7|205576.2|205405|205576.3|205405|205573.9|205404.7|3
1739315390000|2025-02-11 23:09:50|205576|205405.3|205576|205405.3|205576|205405.3|205576|205405.3|1
1739315400000|2025-02-11 23:10:00|205574.7|205403.6|205589|205391.5|205589|205403.6|205574.7|205391.5|2
1739315410000|2025-02-11 23:10:10|205588.8|205391.7|205585|205392.9|205588.8|205392.9|205585|205391.7|2
1739315420000|2025-02-11 23:10:20|205574.5|205403.9|205574.7|205404.9|205574.7|205404.9|205574.3|205403.9|3
1739315430000|2025-02-11 23:10:30|205574.6|205405.1|205574.6|205405.1|205574.6|205405.1|205574.6|205405.1|1
1739315440000|2025-02-11 23:10:40|205577.9|205404.2|205587.3|205393.1|205587.3|205404.2|205577.9|205393.1|2
1739315460000|2025-02-11 23:11:00|205587.1|205393.3|205587.1|205393.3|205587.1|205393.3|205587.1|205393.3|1
1739315470000|2025-02-11 23:11:10|205586.4||205586.4||205586.4||205586.4||1
1739315480000|2025-02-11 23:11:20|205586.3|205393.4|205586.3|205393.4|205586.3|205393.4|205586.3|205393.4|1
1739315490000|2025-02-11 23:11:30||205393.5||205393.5||205393.5||205393.5|1
1739315510000|2025-02-11 23:11:50|205577.2|205404.9|205577.2|205404.9|205577.2|205404.9|205577.2|205404.9|1
1739315520000|2025-02-11 23:12:00|205573.5|205405|205573.5|205406.2|205573.5|205406.2|205573.5|205405|2
1739315530000|2025-02-11 23:12:10|205583.7|205394.5|205583.5|205394.6|205583.7|205394.6|205583.5|205394.5|2
1739315540000|2025-02-11 23:12:20||205394.7||205394.7||205394.7||205394.7|1
1739315560000|2025-02-11 23:12:40|205583.4||205583.4||205583.4||205583.4||1
1739315570000|2025-02-11 23:12:50|205573.2|205407|205576.9|205406.2|205576.9|205407|205573.2|205406.2|2
1739315590000|2025-02-11 23:13:10|205576.8|205406.3|205585.5|205394.2|205585.5|205406.3|205576.8|205394.2|2
1739315600000|2025-02-11 23:13:20||205394.3||205394.3||205394.3||205394.3|1
1739315620000|2025-02-11 23:13:40|205589.5|205393.7|205551.2|205377.2|205589.5|205393.7|205551.2|205377.2|3
1739315640000|2025-02-11 23:14:00|205550.7|205377.8|205550.7|205377.8|205550.7|205377.8|205550.7|205377.8|1
1739315650000|2025-02-11 23:14:10|205550.5|205378|205548.2|205382.2|205550.5|205382.2|205548.2|205378|2
1739315660000|2025-02-11 23:14:20|205547.8|205382.4|205547.8|205382.4|205547.8|205382.4|205547.8|205382.4|1
1739315670000|2025-02-11 23:14:30|205547.5|205382.6|205543|205370.2|205547.5|205382.6|205543|205370.2|3
1739315680000|2025-02-11 23:14:40|205542.8|205370.4|205542.8|205370.4|205542.8|205370.4|205542.8|205370.4|1
1739315700000|2025-02-11 23:15:00|205542.7|205366.9|205522.2|205346.6|205542.7|205366.9|205522.2|205346.6|3
1739315720000|2025-02-11 23:15:20|205523.4|205348.3|205523.1|205350.8|205523.4|205350.8|205523.1|205348.3|2
1739315730000|2025-02-11 23:15:30|205507.9|205356.5|205507.9|205356.5|205507.9|205356.5|205507.9|205356.5|1
1739315740000|2025-02-11 23:15:40||205356.6||205356.6||205356.6||205356.6|1
1739315750000|2025-02-11 23:15:50|205478.7|205388.7|205478.7|205388.7|205478.7|205388.7|205478.7|205388.7|1
1739315760000|2025-02-11 23:16:00|205507.9|205356.6|205507.9|205351.1|205507.9|205356.6|205507.9|205351.1|2
1739315780000|2025-02-11 23:16:20|205505.9|205351.2|205505.9|205355.3|205505.9|205355.3|205505.9|205351.2|2
1739315790000|2025-02-11 23:16:30||205354.9||205354.9||205354.9||205354.9|1
1739315820000|2025-02-11 23:17:00||205350.1||205350.1||205350.1||205350.1|1
1739315840000|2025-02-11 23:17:20|205504.5|205350.2|205504.5|205354.1|205504.5|205354.1|205504.5|205350.2|2
1739315860000|2025-02-11 23:17:40|205475.3|205385.3|205475.3|205385.3|205475.3|205385.3|205475.3|205385.3|1
1739315870000|2025-02-11 23:17:50|205525.9|205353|205525.9|205353|205525.9|205353|205525.9|205353|1
1739315880000|2025-02-11 23:18:00|205529.5|205354.5|205525.6|205355.1|205529.5|205355.1|205525.6|205354.5|2
1739315890000|2025-02-11 23:18:10|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|1
1739315900000|2025-02-11 23:18:20|205474.4|205384.4|205474.4|205384.4|205474.4|205384.4|205474.4|205384.4|1
1739315940000|2025-02-11 23:19:00|205525|205353.6|205526.4|205352.7|205526.4|205353.6|205525|205351.6|3
1739315950000|2025-02-11 23:19:10|205474|205384|205474|205384|205474|205384|205474|205384|1
1739315960000|2025-02-11 23:19:20|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|1
1739315970000|2025-02-11 23:19:30|205474.1|205384.1|205474.1|205384.1|205474.1|205384.1|205474.1|205384.1|1
1739315990000|2025-02-11 23:19:50|205473.7|205383.7|205473.7|205383.7|205473.7|205383.7|205473.7|205383.7|1
1739316000000|2025-02-11 23:20:00|205473.6|205383.6|205473.6|205383.6|205473.6|205383.6|205473.6|205383.6|1
1739316020000|2025-02-11 23:20:20|205473.5|205383.5|205473.5|205383.5|205473.5|205383.5|205473.5|205383.5|1
1739316030000|2025-02-11 23:20:30|205533.1|205343.3|205533.1|205343.3|205533.1|205343.3|205533.1|205343.3|1
1739316060000|2025-02-11 23:21:00|205473.3|205383.3|205473.3|205383.3|205473.3|205383.3|205473.3|205383.3|1
1739316090000|2025-02-11 23:21:30|205535.1|205354.2|205473.9|205383.9|205535.1|205384|205473.9|205354.2|3
1739316110000|2025-02-11 23:21:50|205474|205384|205474|205384|205474|205384|205474|205384|1
1739316130000|2025-02-11 23:22:10|205503.2|205351|205534.6|205351|205534.6|205351|205503.2|205351|2
1739316140000|2025-02-11 23:22:20|205531.2|205353.3|205531.2|205353.3|205531.2|205353.3|205531.2|205353.3|1
1739316150000|2025-02-11 23:22:30|205517.3|205359|205517.3|205359|205517.3|205359|205517.3|205359|1
1739316160000|2025-02-11 23:22:40|205518.2|205360.2|205498.1|205408.1|205533.9|205408.1|205497.7|205360.2|4
1739316170000|2025-02-11 23:22:50|205498.4|205408.4|205509.3|205419.3|205509.3|205419.3|205498.4|205408.4|2
1739316180000|2025-02-11 23:23:00|205509.5|205419.5|205595.1|205441.4|205596|205444|205509.5|205419.5|6
1739316210000|2025-02-11 23:23:30|205595.8|205442.7|205604.1|205441.9|205604.1|205442.7|205594.9|205441.8|3
1739316220000|2025-02-11 23:23:40|205604|205442|205604|205442|205604|205442|205604|205442|1
1739316240000|2025-02-11 23:24:00|205603.9|205441.9|205594.9|205441.9|205603.9|205441.9|205594.9|205441.9|2
1739316250000|2025-02-11 23:24:10||205442||205442||205442||205442|1
1739316270000|2025-02-11 23:24:30|205603.8|205442.2|205612.8|205432.3|205612.8|205442.2|205603.8|205432.3|2
1739316280000|2025-02-11 23:24:40|205602.2|205443.4|205602.2|205443.4|205602.2|205443.4|205602.2|205443.4|1
1739316290000|2025-02-11 23:24:50|205594.5|205442.6|205594.5|205442.6|205594.5|205442.6|205594.5|205442.6|1
1739316300000|2025-02-11 23:25:00||205442.7||205442.7||205442.7||205442.7|1
1739316320000|2025-02-11 23:25:20|205561.7|205471.7|205594.4|205442.7|205594.4|205471.7|205561.7|205442.7|2
1739316330000|2025-02-11 23:25:30|205601.8|205443.8|205601.8|205443.8|205601.8|205443.8|205601.8|205443.8|1
1739316340000|2025-02-11 23:25:40|205601.7|205443.9|205601.7|205443.9|205601.7|205443.9|205601.7|205443.9|1
1739316350000|2025-02-11 23:25:50|205594.7|205443.1|205594.7|205443.1|205594.7|205443.1|205594.7|205443.1|1
1739316360000|2025-02-11 23:26:00||205443.2||205443.2||205443.2||205443.2|1
1739316380000|2025-02-11 23:26:20|205562.2|205472.2|205562.2|205472.2|205562.2|205472.2|205562.2|205472.2|1
1739316390000|2025-02-11 23:26:30|205601.4|205444.2|205604.5|205442.3|205604.5|205444.2|205601.4|205442.3|2
1739316400000|2025-02-11 23:26:40|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|205561.9|205471.9|1
1739316450000|2025-02-11 23:27:30|205604.4|205442.3|205604.4|205442.3|205604.4|205442.3|205604.4|205442.3|1
1739316460000|2025-02-11 23:27:40|205562|205472|205595.6|205442.6|205595.6|205472|205562|205442.6|2
1739316500000|2025-02-11 23:28:20|205604.4|205442.3|205610.2|205460.2|205610.2|205460.2|205604.4|205442.3|3
1739316520000|2025-02-11 23:28:40|205580.2|205490.2|205580.2|205490.2|205580.2|205490.2|205580.2|205490.2|1
1739316530000|2025-02-11 23:28:50|205579.7|205489.7|205612.6|205462.2|205612.6|205490.5|205579.7|205462.2|3
1739316540000|2025-02-11 23:29:00|205612.4|205462.4|205612.4|205462.4|205612.4|205462.4|205612.4|205462.4|1
1739316550000|2025-02-11 23:29:10|205583.9|205493.9|205583.3|205493.3|205583.9|205493.9|205583.3|205493.3|2
1739316560000|2025-02-11 23:29:20|205582.1|205492.1|205582.1|205492.1|205582.1|205492.1|205582.1|205492.1|1
1739316590000|2025-02-11 23:29:50|205582.2|205492.2|205583.2|205493.2|205583.2|205493.2|205582.1|205492.1|3
1739316600000|2025-02-11 23:30:00|205584.8|205494.8|205583.8|205493.8|205584.8|205494.8|205583.8|205493.8|2
1739316610000|2025-02-11 23:30:10|205582.3|205492.3|205582.2|205492.2|205582.3|205492.3|205582.2|205492.2|2
1739316620000|2025-02-11 23:30:20|205580.3|205490.3|205567.9|205477.9|205580.3|205490.3|205567.9|205477.9|2
1739316660000|2025-02-11 23:31:00|205606.1|205443.9|205606.1|205443.9|205606.1|205443.9|205606.1|205443.9|1
1739316680000|2025-02-11 23:31:20|205601.1|205450.1|205601.1|205450.1|205601.1|205450.1|205601.1|205450.1|1
1739316700000|2025-02-11 23:31:40|205598.6|205448.4|205600.7|205446|205600.7|205448.4|205598.6|205446|2
1739316710000|2025-02-11 23:31:50|205604.8|205437.8|205601.7|205444.7|205604.8|205444.7|205601.7|205437.8|2
1739316730000|2025-02-11 23:32:10|205597.2|205444.5|205597.2|205444.5|205597.2|205444.5|205597.2|205444.5|1
1739316780000|2025-02-11 23:33:00|205611|205434.2|205599.7|205445.5|205611|205445.5|205599.7|205434.2|2
1739316790000|2025-02-11 23:33:10|205564.1|205474.1|205596.2|205444.8|205596.2|205474.1|205564.1|205444.8|2
1739316810000|2025-02-11 23:33:30|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|1
1739316830000|2025-02-11 23:33:50|205569.4|205479.4|205569.4|205479.4|205569.4|205479.4|205569.4|205479.4|1
1739316850000|2025-02-11 23:34:10|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|205567.4|205477.4|1
1739316860000|2025-02-11 23:34:20|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|205567.3|205477.3|1
1739316870000|2025-02-11 23:34:30|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|1
1739316900000|2025-02-11 23:35:00|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|1
1739316940000|2025-02-11 23:35:40|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|1
1739316950000|2025-02-11 23:35:50|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|1
1739316980000|2025-02-11 23:36:20|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|1
1739317010000|2025-02-11 23:36:50|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|1
1739317040000|2025-02-11 23:37:20|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|1
1739317060000|2025-02-11 23:37:40|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|1
1739317070000|2025-02-11 23:37:50|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|205568.8|205478.8|1
1739317080000|2025-02-11 23:38:00|205566.2|205476.2|205566.2|205476.2|205566.2|205476.2|205566.2|205476.2|1
1739317100000|2025-02-11 23:38:20|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|205569.1|205479.1|1
1739317120000|2025-02-11 23:38:40|205566.1|205476.1|205568.1|205478.1|205568.1|205478.1|205566.1|205476.1|2
1739317160000|2025-02-11 23:39:20|205570.6|205480.6|205570.6|205480.6|205570.6|205480.6|205570.6|205480.6|1
1739317170000|2025-02-11 23:39:30|205568.2|205478.2|205568.2|205478.2|205568.2|205478.2|205568.2|205478.2|1
1739317180000|2025-02-11 23:39:40|205567.9|205477.9|205567.9|205477.9|205567.9|205477.9|205567.9|205477.9|1
1739317200000|2025-02-11 23:40:00|205570.1|205480.1|205570.1|205480.1|205570.1|205480.1|205570.1|205480.1|1
1739317220000|2025-02-11 23:40:20|205568.2|205478.2|205568.2|205478.2|205568.2|205478.2|205568.2|205478.2|1
1739317230000|2025-02-11 23:40:30|205565.8|205475.8|205565.6|205475.6|205566|205476|205565.6|205475.6|3
1739317260000|2025-02-11 23:41:00|205566.7|205476.7|205516.5|205426.5|205566.7|205476.7|205511.4|205421.4|5
1739317300000|2025-02-11 23:41:40|205518.7|205428.7|205518.7|205428.7|205518.7|205428.7|205518.7|205428.7|1
1739317320000|2025-02-11 23:42:00|205518.8|205428.8|205515.5|205425.5|205518.8|205428.8|205515.5|205425.5|2
1739317340000|2025-02-11 23:42:20|205516.6|205426.6|205516.6|205426.6|205516.6|205426.6|205516.6|205426.6|1
1739317370000|2025-02-11 23:42:50|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|1
1739317380000|2025-02-11 23:43:00|205518.6|205428.6|205515.2|205425.2|205518.6|205428.6|205515.2|205425.2|3
1739317390000|2025-02-11 23:43:10|205515.3|205425.3|205529.6|205439.6|205529.6|205439.6|205515.3|205425.3|3
1739317400000|2025-02-11 23:43:20|205528.3|205438.3|205523.6|205433.6|205528.3|205438.3|205523.6|205433.6|2
1739317420000|2025-02-11 23:43:40|205525.7|205435.7|205525.7|205435.7|205525.7|205435.7|205525.7|205435.7|1
1739317430000|2025-02-11 23:43:50|205528.5|205438.5|205525.9|205435.9|205528.5|205438.5|205525.9|205435.9|2
1739317440000|2025-02-11 23:44:00|205528.8|205438.8|205525.7|205435.7|205528.8|205438.8|205525.7|205435.7|2
1739317490000|2025-02-11 23:44:50|205528.3|205438.3|205525.5|205435.5|205528.3|205438.3|205525.5|205435.5|2
1739317500000|2025-02-11 23:45:00|205522.2|205432.2|205521.6|205431.6|205522.2|205432.2|205519|205429|6
1739317510000|2025-02-11 23:45:10|205524.1|205434.1|205520.7|205430.7|205524.1|205434.1|205520.7|205430.7|3
1739317560000|2025-02-11 23:46:00|205523.2|205433.2|205524.1|205434.1|205524.1|205434.1|205523.2|205433.2|2
1739317580000|2025-02-11 23:46:20|205520.6|205430.6|205520.5|205430.5|205522.6|205432.6|205520.5|205430.5|3
1739317600000|2025-02-11 23:46:40|205522.6|205432.6|205520.8|205430.8|205522.6|205432.6|205520.8|205430.8|2
1739317640000|2025-02-11 23:47:20|205523.6|205433.6|205523.6|205433.6|205523.6|205433.6|205523.6|205433.6|1
1739317660000|2025-02-11 23:47:40|205520.1|205430.1|205520.1|205430.1|205520.1|205430.1|205520.1|205430.1|1
1739317690000|2025-02-11 23:48:10|205523.6|205433.6|205516.3|205426.3|205523.6|205433.6|205516.3|205426.3|2
1739317730000|2025-02-11 23:48:50|205523.6|205433.6|205523.6|205433.6|205523.6|205433.6|205523.6|205433.6|1
1739317740000|2025-02-11 23:49:00|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|1
1739317750000|2025-02-11 23:49:10|205518.4|205428.4|205518.4|205428.4|205518.4|205428.4|205518.4|205428.4|1
1739317760000|2025-02-11 23:49:20|205518.3|205428.3|205518.3|205428.3|205518.3|205428.3|205518.3|205428.3|1
1739317780000|2025-02-11 23:49:40|205524.4|205434.4|205519|205429|205527.8|205437.8|205519|205429|3
1739317800000|2025-02-11 23:50:00|205519.1|205429.1|205519.1|205429.1|205519.1|205429.1|205519.1|205429.1|1
1739317820000|2025-02-11 23:50:20|205525.2|205435.2|205525.2|205435.2|205525.2|205435.2|205525.2|205435.2|1
1739317840000|2025-02-11 23:50:40|205518.6|205428.6|205520.1|205430.1|205521.3|205431.3|205518.6|205428.6|3
1739317850000|2025-02-11 23:50:50|205521.3|205431.3|205519.2|205429.2|205521.3|205431.3|205519.2|205429.2|2
1739317880000|2025-02-11 23:51:20|205525.5|205435.5|205525.5|205435.5|205525.5|205435.5|205525.5|205435.5|1
1739317900000|2025-02-11 23:51:40|205524.8|205434.8|205524.8|205434.8|205524.8|205434.8|205524.8|205434.8|1
1739317910000|2025-02-11 23:51:50|205518.6|205428.6|205518.9|205428.9|205518.9|205428.9|205518.6|205428.6|2
1739317930000|2025-02-11 23:52:10|205524.2|205434.2|205519.7|205429.7|205525.2|205435.2|205519.2|205429.2|4
1739317940000|2025-02-11 23:52:20|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|1
1739317970000|2025-02-11 23:52:50|205521.1|205431.1|205521.1|205431.1|205521.1|205431.1|205521.1|205431.1|1
1739317990000|2025-02-11 23:53:10|205516.3|205426.3|205526.6|205436.6|205526.6|205436.6|205516.3|205426.3|4
1739318000000|2025-02-11 23:53:20|205528|205438|205526.7|205436.7|205528|205438|205526.7|205436.7|2
1739318030000|2025-02-11 23:53:50|205531.7|205441.7|205531.7|205441.7|205531.7|205441.7|205531.7|205441.7|1
1739318040000|2025-02-11 23:54:00|205526.9|205436.9|205526.6|205436.6|205526.9|205436.9|205526.6|205436.6|2
1739318070000|2025-02-11 23:54:30|205526.9|205436.9|205526.9|205436.9|205526.9|205436.9|205526.9|205436.9|1
1739318100000|2025-02-11 23:55:00|205528.3|205438.3|205527|205437|205528.3|205438.3|205527|205437|3
1739318110000|2025-02-11 23:55:10|205530.6|205440.6|205539.9|205449.9|205539.9|205449.9|205530.6|205440.6|2
1739318160000|2025-02-11 23:56:00|205541|205451|205541|205451|205541|205451|205541|205451|1
1739318180000|2025-02-11 23:56:20|205541.1|205451.1|205541.1|205451.1|205541.1|205451.1|205541.1|205451.1|1
1739318190000|2025-02-11 23:56:30|205538.6|205448.6|205541|205451|205541|205451|205538.6|205448.6|2
1739318220000|2025-02-11 23:57:00|205538.4|205448.4|205538.5|205448.5|205538.5|205448.5|205538.4|205448.4|2
1739318230000|2025-02-11 23:57:10|205538.4|205448.4|205540.4|205450.4|205540.9|205450.9|205538.4|205448.4|3
1739318250000|2025-02-11 23:57:30|205543.1|205453.1|205540.1|205450.1|205543.1|205453.1|205540.1|205450.1|2
1739318260000|2025-02-11 23:57:40|205543.2|205453.2|205540.9|205450.9|205543.2|205453.2|205540.9|205450.9|2
1739318310000|2025-02-11 23:58:30|205543.8|205453.8|205540.2|205450.2|205543.8|205453.8|205540.2|205450.2|2
1739318330000|2025-02-11 23:58:50|205542.8|205452.8|205542.8|205452.8|205542.8|205452.8|205542.8|205452.8|1
1739318340000|2025-02-11 23:59:00|205543.7|205453.7|205546.2|205456.2|205546.2|205456.2|205543.7|205453.7|2
1739318350000|2025-02-11 23:59:10|205540.5|205450.5|205540.5|205450.5|205540.5|205450.5|205540.5|205450.5|1
1739318380000|2025-02-11 23:59:40|205543.1|205453.1|205543.1|205453.1|205543.1|205453.1|205543.1|205453.1|1
1739318400000|2025-02-12 00:00:00|205537.8|205447.8|205514.8|205424.8|205537.8|205447.8|205512.6|205422.6|3
1739318410000|2025-02-12 00:00:10|205512.6|205422.6|205513.5|205423.5|205513.5|205423.5|205511.2|205421.2|3
1739318430000|2025-02-12 00:00:30|205514.4|205424.4|205551.6|205461.6|205555.1|205465.1|205514.4|205424.4|6
1739318440000|2025-02-12 00:00:40|205547.9|205457.9|205545.8|205455.8|205547.9|205457.9|205545.8|205455.8|2
1739318460000|2025-02-12 00:01:00|205553|205463|205553.9|205463.9|205553.9|205463.9|205553|205463|2
1739318500000|2025-02-12 00:01:40|205551.1|205461.1|205551.1|205461.1|205551.1|205461.1|205551.1|205461.1|1
1739318520000|2025-02-12 00:02:00|205551.2|205461.2|205544.9|205454.9|205551.2|205461.2|205544.9|205454.9|3
1739318530000|2025-02-12 00:02:10|205550.9|205460.9|205550.9|205460.9|205550.9|205460.9|205550.9|205460.9|1
1739318540000|2025-02-12 00:02:20|205552.8|205462.8|205552.8|205462.8|205552.8|205462.8|205552.8|205462.8|1
1739318550000|2025-02-12 00:02:30|205552.9|205462.9|205552.9|205462.9|205552.9|205462.9|205552.9|205462.9|1
1739318570000|2025-02-12 00:02:50|205549.9|205459.9|205549.9|205459.9|205549.9|205459.9|205549.9|205459.9|1
1739318580000|2025-02-12 00:03:00|205555|205465|205552.9|205462.9|205555|205465|205552.9|205462.9|2
1739318630000|2025-02-12 00:03:50|205543.9|205453.9|205531.2|205441.2|205543.9|205453.9|205531.2|205441.2|2
1739318650000|2025-02-12 00:04:10|205532.7|205442.7|205542.3|205452.3|205542.3|205452.3|205532.7|205442.7|2
1739318660000|2025-02-12 00:04:20|205546.1|205456.1|205546.1|205456.1|205546.1|205456.1|205546.1|205456.1|1
1739318670000|2025-02-12 00:04:30|205545.6|205455.6|205547|205457|205547|205457|205545.6|205455.6|2
1739318700000|2025-02-12 00:05:00|205548.6|205458.6|205547.8|205457.8|205548.6|205458.6|205547.8|205457.8|2
1739318710000|2025-02-12 00:05:10|205544.6|205454.6|205544.6|205454.6|205544.6|205454.6|205544.6|205454.6|1
1739318740000|2025-02-12 00:05:40|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739318760000|2025-02-12 00:06:00|205544.3|205454.3|205544.3|205454.3|205544.3|205454.3|205544.3|205454.3|1
1739318800000|2025-02-12 00:06:40|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739318820000|2025-02-12 00:07:00|205544|205454|205544|205454|205544|205454|205544|205454|1
1739318850000|2025-02-12 00:07:30|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739318870000|2025-02-12 00:07:50|205544.2|205454.2|205544.2|205454.2|205544.2|205454.2|205544.2|205454.2|1
1739318920000|2025-02-12 00:08:40|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739318940000|2025-02-12 00:09:00|205544.2|205454.2|205544.2|205454.2|205544.2|205454.2|205544.2|205454.2|1
1739318960000|2025-02-12 00:09:20|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739318980000|2025-02-12 00:09:40|205544.5|205454.5|205544.5|205454.5|205544.5|205454.5|205544.5|205454.5|1
1739319010000|2025-02-12 00:10:10|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|205547.1|205457.1|1
1739319020000|2025-02-12 00:10:20|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|1
1739319030000|2025-02-12 00:10:30|205548.4|205458.4|205548.4|205458.4|205548.4|205458.4|205548.4|205458.4|1
1739319080000|2025-02-12 00:11:20|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|1
1739319090000|2025-02-12 00:11:30|205548.8|205458.8|205548.8|205458.8|205548.8|205458.8|205548.8|205458.8|1
1739319120000|2025-02-12 00:12:00|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|205549.7|205459.7|1
1739319130000|2025-02-12 00:12:10|205557.1|205467.1|205589.1|205499.1|205589.1|205499.1|205557.1|205467.1|2
1739319140000|2025-02-12 00:12:20|205588.8|205498.8|205588.8|205498.8|205588.8|205498.8|205588.8|205498.8|1
1739319180000|2025-02-12 00:13:00|205589.6|205499.6|205588|205498|205589.6|205499.6|205588|205498|2
1739319190000|2025-02-12 00:13:10|205588.6|205498.6|205588.6|205498.6|205588.6|205498.6|205588.6|205498.6|1
1739319230000|2025-02-12 00:13:50|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|1
1739319240000|2025-02-12 00:14:00|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|1
1739319250000|2025-02-12 00:14:10|205584.1|205494.1|205584.1|205494.1|205584.1|205494.1|205584.1|205494.1|1
1739319260000|2025-02-12 00:14:20|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|1
1739319280000|2025-02-12 00:14:40|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|1
1739319290000|2025-02-12 00:14:50|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|1
1739319330000|2025-02-12 00:15:30|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|1
1739319350000|2025-02-12 00:15:50|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|1
1739319400000|2025-02-12 00:16:40|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|1
1739319420000|2025-02-12 00:17:00|205581.9|205491.9|205584.8|205494.8|205584.8|205494.8|205581.9|205491.9|2
1739319450000|2025-02-12 00:17:30|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|1
1739319460000|2025-02-12 00:17:40|205589.8|205499.8|205589.8|205499.8|205589.8|205499.8|205589.8|205499.8|1
1739319470000|2025-02-12 00:17:50|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|1
1739319510000|2025-02-12 00:18:30|205590.6|205500.6|205590.6|205500.6|205590.6|205500.6|205590.6|205500.6|1
1739319570000|2025-02-12 00:19:30|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|205590.3|205500.3|1
1739319580000|2025-02-12 00:19:40|205587.4|205497.4|205588.7|205498.7|205588.7|205498.7|205587.4|205497.4|2
1739319590000|2025-02-12 00:19:50|205584.7|205494.7|205584.7|205494.7|205584.7|205494.7|205584.7|205494.7|1
1739319600000|2025-02-12 00:20:00|205581.5|205491.5|205581.5|205491.5|205581.5|205491.5|205581.5|205491.5|1
1739319610000|2025-02-12 00:20:10|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|1
1739319620000|2025-02-12 00:20:20|205581.6|205491.6|205583.5|205493.5|205583.5|205493.5|205581.6|205491.6|2
1739319630000|2025-02-12 00:20:30|205589.1|205499.1|205583.4|205493.4|205589.1|205499.1|205583.4|205493.4|2
1739319640000|2025-02-12 00:20:40|205589.2|205499.2|205589.2|205499.2|205589.2|205499.2|205589.2|205499.2|1
1739319660000|2025-02-12 00:21:00|205581.6|205491.6|205581.6|205491.6|205581.6|205491.6|205581.6|205491.6|1
1739319670000|2025-02-12 00:21:10|205590.2|205500.2|205590.2|205500.2|205590.2|205500.2|205590.2|205500.2|1
1739319680000|2025-02-12 00:21:20|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|205589.9|205499.9|1
1739319710000|2025-02-12 00:21:50|205581|205491|205581|205491|205581|205491|205581|205491|1
1739319720000|2025-02-12 00:22:00|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|205589.6|205499.6|1
1739319730000|2025-02-12 00:22:10|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|205589.7|205499.7|1
1739319770000|2025-02-12 00:22:50|205589.6|205499.6|205592.2|205502.2|205592.2|205502.2|205589.6|205499.6|2
1739319790000|2025-02-12 00:23:10|205592.7|205502.7|205592.7|205502.7|205592.7|205502.7|205592.7|205502.7|1
1739319840000|2025-02-12 00:24:00|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|1
1739319860000|2025-02-12 00:24:20|205592.7|205502.7|205592.7|205502.7|205592.7|205502.7|205592.7|205502.7|1
1739319880000|2025-02-12 00:24:40|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|1
1739319900000|2025-02-12 00:25:00|205592.4|205502.4|205592.4|205502.4|205592.4|205502.4|205592.4|205502.4|1
1739319910000|2025-02-12 00:25:10|205592.3|205502.3|205592.3|205502.3|205592.3|205502.3|205592.3|205502.3|1
1739319960000|2025-02-12 00:26:00|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|205592.2|205502.2|1
1739319970000|2025-02-12 00:26:10|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|1
1739320020000|2025-02-12 00:27:00|205592.2|205502.2|205592.6|205502.6|205592.6|205502.6|205592.2|205502.2|2
1739320080000|2025-02-12 00:28:00|205592.2|205502.2|205584.9|205494.9|205592.2|205502.2|205581|205491|4
1739320120000|2025-02-12 00:28:40|205580.9|205490.9|205580.9|205490.9|205580.9|205490.9|205580.9|205490.9|1
1739320130000|2025-02-12 00:28:50|205583.6|205493.6|205583.6|205493.6|205583.6|205493.6|205583.6|205493.6|1
1739320150000|2025-02-12 00:29:10|205585.1|205495.1|205585.1|205495.1|205585.1|205495.1|205585.1|205495.1|1
1739320170000|2025-02-12 00:29:30|205590|205500|205590|205500|205590|205500|205590|205500|1
1739320190000|2025-02-12 00:29:50|205592.1|205502.1|205592.3|205502.3|205592.3|205502.3|205592.1|205502.1|2
1739320200000|2025-02-12 00:30:00|205587.6|205497.6|205586.2|205496.2|205587.6|205497.6|205584.4|205494.4|3
1739320230000|2025-02-12 00:30:30|205581.6|205491.6|205581.6|205491.6|205581.6|205491.6|205581.6|205491.6|1
1739320240000|2025-02-12 00:30:40|205589.3|205499.3|205581.7|205491.7|205589.3|205499.3|205581.7|205491.7|2
1739320250000|2025-02-12 00:30:50|205584.3|205494.3|205584.3|205494.3|205584.3|205494.3|205584.3|205494.3|1
1739320260000|2025-02-12 00:31:00|205582.7|205492.7|205584.7|205494.7|205584.7|205494.7|205582.7|205492.7|2
1739320280000|2025-02-12 00:31:20|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|1
1739320310000|2025-02-12 00:31:50|205590.1|205500.1|205592|205502|205592|205502|205590.1|205500.1|2
1739320340000|2025-02-12 00:32:20|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|1
1739320360000|2025-02-12 00:32:40|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|1
1739320380000|2025-02-12 00:33:00|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|1
1739320390000|2025-02-12 00:33:10|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|205592.6|205502.6|1
1739320400000|2025-02-12 00:33:20|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|1
1739320420000|2025-02-12 00:33:40|205593|205503|205593|205503|205593|205503|205593|205503|1
1739320450000|2025-02-12 00:34:10|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|1
1739320470000|2025-02-12 00:34:30|205592.8|205502.8|205592.8|205502.8|205592.8|205502.8|205592.8|205502.8|1
1739320500000|2025-02-12 00:35:00|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|205591.9|205501.9|1
1739320530000|2025-02-12 00:35:30|205592.8|205502.8|205592.8|205502.8|205592.8|205502.8|205592.8|205502.8|1
1739320540000|2025-02-12 00:35:40|205596.7|205506.7|205633.9|205543.9|205633.9|205543.9|205596.7|205506.7|2
1739320550000|2025-02-12 00:35:50|205636.6|205546.6|205632.9|205542.9|205636.6|205546.6|205632.9|205542.9|2
1739320590000|2025-02-12 00:36:30|205633.5|205543.5|205617.9|205527.9|205633.5|205543.5|205617.9|205527.9|2
1739320610000|2025-02-12 00:36:50|205620.9|205530.9|205620.9|205530.9|205620.9|205530.9|205620.9|205530.9|1
1739320630000|2025-02-12 00:37:10|205615.7|205525.7|205615.2|205525.2|205620|205530|205615.2|205525.2|3
1739320650000|2025-02-12 00:37:30|205619.5|205529.5|205624.3|205534.3|205624.3|205534.3|205619.5|205529.5|2
1739320670000|2025-02-12 00:37:50|205627.4|205537.4|205612.3|205522.3|205627.4|205537.4|205612.3|205522.3|2
1739320690000|2025-02-12 00:38:10|205610.7|205520.7|205613.3|205523.3|205613.3|205523.3|205610.7|205520.7|2
1739320700000|2025-02-12 00:38:20|205612.4|205522.4|205613.3|205523.3|205613.3|205523.3|205612.4|205522.4|2
1739320710000|2025-02-12 00:38:30|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739320730000|2025-02-12 00:38:50|205611.1|205521.1|205614.8|205524.8|205614.8|205524.8|205611.1|205521.1|3
1739320760000|2025-02-12 00:39:20|205614.4|205524.4|205616.4|205526.4|205618|205528|205614.4|205524.4|3
1739320770000|2025-02-12 00:39:30|205617.9|205527.9|205616.5|205526.5|205617.9|205527.9|205616.5|205526.5|2
1739320820000|2025-02-12 00:40:20|205617.4|205527.4|205617.4|205527.4|205617.4|205527.4|205617.4|205527.4|1
1739320830000|2025-02-12 00:40:30|205618.3|205528.3|205612.5|205522.5|205618.3|205528.3|205610.9|205520.9|3
1739320840000|2025-02-12 00:40:40|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739320850000|2025-02-12 00:40:50|205613.3|205523.3|205611.8|205521.8|205613.3|205523.3|205611.8|205521.8|3
1739320870000|2025-02-12 00:41:10|205611.7|205521.7|205612.6|205522.6|205612.6|205522.6|205611.7|205521.7|2
1739320890000|2025-02-12 00:41:30|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739320930000|2025-02-12 00:42:10|205612.6|205522.6|205612.6|205522.6|205612.6|205522.6|205612.6|205522.6|1
1739320950000|2025-02-12 00:42:30|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739320970000|2025-02-12 00:42:50|205613.6|205523.6|205614.9|205524.9|205614.9|205524.9|205613.6|205523.6|2
1739320990000|2025-02-12 00:43:10|205613.5|205523.5|205612.5|205522.5|205613.5|205523.5|205612.5|205522.5|2
1739321000000|2025-02-12 00:43:20|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739321030000|2025-02-12 00:43:50|205611.6|205521.6|205596.8|205506.8|205611.6|205521.6|205596.8|205506.8|3
1739321080000|2025-02-12 00:44:40|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|1
1739321090000|2025-02-12 00:44:50|205597.2|205507.2|205597.2|205507.2|205597.2|205507.2|205597.2|205507.2|1
1739321120000|2025-02-12 00:45:20|205597|205507|205597|205507|205597|205507|205597|205507|1
1739321140000|2025-02-12 00:45:40|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|1
1739321170000|2025-02-12 00:46:10|205597|205507|205597|205507|205597|205507|205597|205507|1
1739321190000|2025-02-12 00:46:30|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|1
1739321200000|2025-02-12 00:46:40|205597.5|205507.5|205597.5|205507.5|205597.5|205507.5|205597.5|205507.5|1
1739321240000|2025-02-12 00:47:20|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|1
1739321250000|2025-02-12 00:47:30|205597.3|205507.3|205597.3|205507.3|205597.3|205507.3|205597.3|205507.3|1
1739321290000|2025-02-12 00:48:10|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|205596.9|205506.9|1
1739321310000|2025-02-12 00:48:30|205597.1|205507.1|205597.1|205507.1|205597.1|205507.1|205597.1|205507.1|1
1739321320000|2025-02-12 00:48:40|205595.8|205505.8|205566.8|205476.8|205595.8|205505.8|205566.8|205476.8|2
1739321330000|2025-02-12 00:48:50|205560.1|205470.1|205561.5|205471.5|205561.5|205471.5|205560.1|205470.1|2
1739321400000|2025-02-12 00:50:00|205564.1|205474.1|205579.4|205489.4|205580.3|205490.3|205564.1|205474.1|3
1739321460000|2025-02-12 00:51:00|205578.2|205488.2|205579.4|205489.4|205579.4|205489.4|205578.2|205488.2|2
1739321480000|2025-02-12 00:51:20|205580.5|205490.5|205597.5|205507.5|205597.5|205507.5|205580.5|205490.5|2
1739321500000|2025-02-12 00:51:40|205594.4|205504.4|205594.4|205504.4|205594.4|205504.4|205594.4|205504.4|1
1739321520000|2025-02-12 00:52:00|205593.8|205503.8|205593.8|205503.8|205593.8|205503.8|205593.8|205503.8|1
1739321530000|2025-02-12 00:52:10|205595.1|205505.1|205595.1|205505.1|205595.1|205505.1|205595.1|205505.1|1
1739321570000|2025-02-12 00:52:50|205593.8|205503.8|205593.8|205503.8|205593.8|205503.8|205593.8|205503.8|1
1739321590000|2025-02-12 00:53:10|205595.1|205505.1|205595.1|205505.1|205595.1|205505.1|205595.1|205505.1|1
1739321600000|2025-02-12 00:53:20|205590.4|205500.4|205575.9|205485.9|205590.4|205500.4|205575.9|205485.9|4
1739321620000|2025-02-12 00:53:40|205582.9|205492.9|205582.9|205492.9|205582.9|205492.9|205582.9|205492.9|1
1739321630000|2025-02-12 00:53:50|205578.2|205488.2|205579.7|205489.7|205579.7|205489.7|205578.2|205488.2|2
1739321640000|2025-02-12 00:54:00|205581.3|205491.3|205579.9|205489.9|205581.3|205491.3|205579.9|205489.9|2
1739321660000|2025-02-12 00:54:20|205576.9|205486.9|205576.9|205486.9|205576.9|205486.9|205576.9|205486.9|1
1739321670000|2025-02-12 00:54:30|205584|205494|205585.7|205495.7|205585.7|205495.7|205584|205494|3
1739321680000|2025-02-12 00:54:40|205585.6|205495.6|205590.9|205500.9|205590.9|205500.9|205585.6|205495.6|2
1739321720000|2025-02-12 00:55:20|205588.6|205498.6|205588.6|205498.6|205588.6|205498.6|205588.6|205498.6|1
1739321750000|2025-02-12 00:55:50|205591.8|205501.8|205594.7|205504.7|205594.7|205504.7|205591.8|205501.8|2
1739321760000|2025-02-12 00:56:00|205599.3|205509.3|205599.3|205509.3|205599.3|205509.3|205599.3|205509.3|1
1739321780000|2025-02-12 00:56:20|205599.4|205509.4|205599.4|205509.4|205599.4|205509.4|205599.4|205509.4|1
1739321800000|2025-02-12 00:56:40|205602.5|205512.5|205601.6|205511.6|205602.5|205512.5|205601.6|205511.6|2
1739321810000|2025-02-12 00:56:50|205605.8|205515.8|205610.6|205520.6|205610.6|205520.6|205605.8|205515.8|2
1739321840000|2025-02-12 00:57:20|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1739321870000|2025-02-12 00:57:50|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|1
1739321900000|2025-02-12 00:58:20|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1739321920000|2025-02-12 00:58:40|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|1
1739321960000|2025-02-12 00:59:20|205611|205521|205611|205521|205611|205521|205611|205521|1
1739321970000|2025-02-12 00:59:30|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1739321980000|2025-02-12 00:59:40|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|1
1739322020000|2025-02-12 01:00:20|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1739322030000|2025-02-12 01:00:30|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|205610.6|205520.6|1
1739322060000|2025-02-12 01:01:00|205609|205519|205612.2|205522.2|205612.2|205522.2|205608.5|205518.5|4
1739322070000|2025-02-12 01:01:10|205613.3|205523.3|205613.3|205523.3|205613.3|205523.3|205613.3|205523.3|1
1739322090000|2025-02-12 01:01:30|205612.7|205522.7|205612.7|205522.7|205612.7|205522.7|205612.7|205522.7|1
1739322110000|2025-02-12 01:01:50|205615.3|205525.3|205620|205530|205620|205530|205615.3|205525.3|2
1739322130000|2025-02-12 01:02:10|205620.1|205530.1|205620.1|205530.1|205620.1|205530.1|205620.1|205530.1|1
1739322140000|2025-02-12 01:02:20|205620|205530|205617.8|205527.8|205620|205530|205617.8|205527.8|2
1739322160000|2025-02-12 01:02:40|205625.4|205535.4|205625.4|205535.4|205625.4|205535.4|205625.4|205535.4|1
1739322180000|2025-02-12 01:03:00|205629.1|205539.1|205637.7|205547.7|205637.7|205547.7|205629.1|205539.1|2
1739322190000|2025-02-12 01:03:10|205639.9|205549.9|205636.7|205546.7|205639.9|205549.9|205636.7|205546.7|2
1739322250000|2025-02-12 01:04:10|205644.6|205554.6|205644.6|205554.6|205644.6|205554.6|205644.6|205554.6|1
1739322260000|2025-02-12 01:04:20|205638.2|205548.2|205697.4|205607.4|205697.4|205607.4|205637.1|205547.1|3
1739322270000|2025-02-12 01:04:30|205697.5|205607.5|205693|205603|205697.5|205607.5|205693|205603|4
1739322280000|2025-02-12 01:04:40|205691.4|205601.4|205693.2|205603.2|205693.2|205603.2|205691.4|205601.4|2
1739322290000|2025-02-12 01:04:50|205690.4|205600.4|205691.7|205601.7|205693.5|205603.5|205689.8|205599.8|6
1739322300000|2025-02-12 01:05:00|205688.2|205598.2|205688.2|205598.2|205688.2|205598.2|205688.2|205598.2|1
1739322310000|2025-02-12 01:05:10|205687.4|205597.4|205695.3|205605.3|205696.5|205606.5|205683.8|205593.8|5
1739322330000|2025-02-12 01:05:30|205692.2|205602.2|205691.3|205601.3|205692.3|205602.3|205690.8|205600.8|6
1739322340000|2025-02-12 01:05:40|205691.8|205601.8|205690.2|205600.2|205691.8|205601.8|205690.2|205600.2|2
1739322360000|2025-02-12 01:06:00|205691.4|205601.4|205685.9|205595.9|205693.3|205603.3|205685.1|205595.1|6
1739322370000|2025-02-12 01:06:10|205687.4|205597.4|205714|205624|205714|205624|205687.4|205597.4|9
1739322380000|2025-02-12 01:06:20|205716.2|205626.2|205734.7|205644.7|205734.7|205644.7|205716.1|205626.1|5
1739322390000|2025-02-12 01:06:30|205737.3|205647.3|205739.6|205649.6|205739.6|205649.6|205737.3|205647.3|2
1739322400000|2025-02-12 01:06:40|205741|205651|205765.6|205675.6|205765.6|205675.6|205738.9|205648.9|4
1739322420000|2025-02-12 01:07:00|205768.5|205678.5|205771.1|205681.1|205777.4|205687.4|205768.5|205678.5|8
1739322430000|2025-02-12 01:07:10|205774.4|205684.4|205775.9|205685.9|205775.9|205685.9|205771.1|205681.1|6
1739322440000|2025-02-12 01:07:20|205775.2|205685.2|205775.2|205685.2|205775.2|205685.2|205775.2|205685.2|1
1739322460000|2025-02-12 01:07:40|205775|205685|205775|205685|205775|205685|205775|205685|1
1739322480000|2025-02-12 01:08:00|205775.2|205685.2|205765.9|205675.9|205775.2|205685.2|205765.9|205675.9|3
1739322490000|2025-02-12 01:08:10|205767.5|205677.5|205767.5|205677.5|205767.5|205677.5|205767.5|205677.5|1
1739322510000|2025-02-12 01:08:30|205765|205675|205761.4|205671.4|205765|205675|205761.4|205671.4|4
1739322520000|2025-02-12 01:08:40|205765.1|205675.1|205734.6|205644.6|205765.1|205675.1|205734.6|205644.6|5
1739322530000|2025-02-12 01:08:50|205731.2|205641.2|205729.4|205639.4|205731.2|205641.2|205729.4|205639.4|9
1739322540000|2025-02-12 01:09:00|205728.1|205638.1|205729.2|205639.2|205729.5|205639.5|205727.6|205637.6|6
1739322550000|2025-02-12 01:09:10|205726.6|205636.6|205716.9|205626.9|205726.6|205636.6|205715.7|205625.7|4
1739322560000|2025-02-12 01:09:20|205721.2|205631.2|205723|205633|205723|205633|205721.2|205631.2|3
1739322590000|2025-02-12 01:09:50|205721|205631|205721|205631|205721|205631|205721|205631|1
1739322600000|2025-02-12 01:10:00|205723.7|205633.7|205723.7|205633.7|205723.7|205633.7|205723.7|205633.7|1
1739322610000|2025-02-12 01:10:10|205721.4|205631.4|205721.4|205631.4|205721.4|205631.4|205721.4|205631.4|1
1739322620000|2025-02-12 01:10:20|205720.9|205630.9|205720.9|205630.9|205720.9|205630.9|205720.9|205630.9|1
1739322630000|2025-02-12 01:10:30|205721.4|205631.4|205721.4|205631.4|205721.4|205631.4|205721.4|205631.4|1
1739322660000|2025-02-12 01:11:00|205723.5|205633.5|205723.5|205633.5|205723.5|205633.5|205723.5|205633.5|1
1739322690000|2025-02-12 01:11:30|205723.6|205633.6|205724.4|205634.4|205724.6|205634.6|205723.6|205633.6|3
1739322700000|2025-02-12 01:11:40|205721.2|205631.2|205721.5|205631.5|205721.5|205631.5|205721.2|205631.2|2
1739322710000|2025-02-12 01:11:50|205721|205631|205721|205631|205721|205631|205721|205631|1
1739322720000|2025-02-12 01:12:00|205721.2|205631.2|205721.2|205631.2|205721.2|205631.2|205721.2|205631.2|1
1739322730000|2025-02-12 01:12:10|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|1
1739322740000|2025-02-12 01:12:20|205724.8|205634.8|205724.8|205634.8|205724.8|205634.8|205724.8|205634.8|1
1739322750000|2025-02-12 01:12:30|205721.3|205631.3|205721.3|205631.3|205721.3|205631.3|205721.3|205631.3|1
1739322760000|2025-02-12 01:12:40|205721|205631|205709.5|205619.5|205721|205631|205709.5|205619.5|5
1739322790000|2025-02-12 01:13:10|205708.5|205618.5|205708.5|205618.5|205708.5|205618.5|205708.5|205618.5|1
1739322800000|2025-02-12 01:13:20|205711.3|205621.3|205694.6|205604.6|205711.3|205621.3|205694.6|205604.6|3
1739322820000|2025-02-12 01:13:40|205693.3|205603.3|205693.3|205603.3|205693.3|205603.3|205693.3|205603.3|1
1739322830000|2025-02-12 01:13:50|205690.4|205600.4|205714.8|205624.8|205726.5|205636.5|205688.2|205598.2|11
1739322840000|2025-02-12 01:14:00|205712.3|205622.3|205722.9|205632.9|205724|205634|205688.2|205598.2|14
1739322850000|2025-02-12 01:14:10|205712.7|205622.7|205722.4|205632.4|205725.7|205635.7|205691.1|205601.1|16
1739322860000|2025-02-12 01:14:20|205701.3|205611.3|205719.4|205629.4|205725.1|205635.1|205700.7|205610.7|11
1739322870000|2025-02-12 01:14:30|205720.5|205630.5|205720.5|205630.5|205720.5|205630.5|205720.5|205630.5|1
1739322880000|2025-02-12 01:14:40|205720.6|205630.6|205738.1|205648.1|205738.1|205648.1|205720.6|205630.6|2
1739322890000|2025-02-12 01:14:50|205740.5|205650.5|205736.6|205646.6|205740.5|205650.5|205736.6|205646.6|3
1739322900000|2025-02-12 01:15:00|205729.5|205639.5|205722.1|205632.1|205729.5|205639.5|205722.1|205632.1|5
1739322910000|2025-02-12 01:15:10|205723.2|205633.2|205723.4|205633.4|205725.9|205635.9|205723.2|205633.2|3
1739322920000|2025-02-12 01:15:20|205725.7|205635.7|205725.7|205635.7|205725.7|205635.7|205725.7|205635.7|1
1739322930000|2025-02-12 01:15:30|205726.7|205636.7|205722.7|205632.7|205726.7|205636.7|205722.7|205632.7|2
1739322940000|2025-02-12 01:15:40|205727.2|205637.2|205727.2|205637.2|205727.2|205637.2|205727.2|205637.2|1
1739322950000|2025-02-12 01:15:50|205726.4|205636.4|205726.4|205636.4|205726.4|205636.4|205726.4|205636.4|1
1739322960000|2025-02-12 01:16:00|205723.4|205633.4|205723.4|205633.4|205723.4|205633.4|205723.4|205633.4|1
1739322970000|2025-02-12 01:16:10|205726.7|205636.7|205723.3|205633.3|205726.7|205636.7|205723.3|205633.3|2
1739322980000|2025-02-12 01:16:20|205726.7|205636.7|205727.7|205637.7|205727.7|205637.7|205723.3|205633.3|4
1739322990000|2025-02-12 01:16:30|205731|205641|205744|205654|205744|205654|205730.8|205640.8|4
1739323020000|2025-02-12 01:17:00|205745.4|205655.4|205743.8|205653.8|205745.4|205655.4|205743.8|205653.8|3
1739323050000|2025-02-12 01:17:30|205744.2|205654.2|205743.9|205653.9|205744.2|205654.2|205743.9|205653.9|2
1739323080000|2025-02-12 01:18:00|205745.1|205655.1|205745.1|205655.1|205745.1|205655.1|205745.1|205655.1|1
1739323090000|2025-02-12 01:18:10|205743|205653|205743|205653|205743|205653|205743|205653|1
1739323100000|2025-02-12 01:18:20|205743.7|205653.7|205742.9|205652.9|205743.7|205653.7|205742.9|205652.9|2
1739323110000|2025-02-12 01:18:30|205744.9|205654.9|205744.1|205654.1|205744.9|205654.9|205744.1|205654.1|2
1739323120000|2025-02-12 01:18:40|205743.2|205653.2|205744.2|205654.2|205744.2|205654.2|205743.2|205653.2|2
1739323140000|2025-02-12 01:19:00|205743.7|205653.7|205743.7|205653.7|205743.7|205653.7|205743.7|205653.7|1
1739323150000|2025-02-12 01:19:10|205744.3|205654.3|205745|205655|205750.7|205660.7|205744.3|205654.3|5
1739323180000|2025-02-12 01:19:40|205744.7|205654.7|205744.7|205654.7|205744.7|205654.7|205744.7|205654.7|1
1739323190000|2025-02-12 01:19:50|205744.6|205654.6|205744.6|205654.6|205744.6|205654.6|205744.6|205654.6|1
1739323200000|2025-02-12 01:20:00|205744.1|205654.1|205745.6|205655.6|205745.6|205655.6|205744.1|205654.1|2
1739323210000|2025-02-12 01:20:10|205745.4|205655.4|205744.7|205654.7|205745.4|205655.4|205744.7|205654.7|2
1739323230000|2025-02-12 01:20:30|205744.1|205654.1|205744.1|205654.1|205744.1|205654.1|205744.1|205654.1|1
1739323250000|2025-02-12 01:20:50|205743.6|205653.6|205743.6|205653.6|205743.6|205653.6|205743.6|205653.6|1
1739323270000|2025-02-12 01:21:10|205744.9|205654.9|205744.5|205654.5|205745.1|205655.1|205744.5|205654.5|4
1739323280000|2025-02-12 01:21:20|205745.2|205655.2|205745.1|205655.1|205745.2|205655.2|205744.6|205654.6|3
1739323300000|2025-02-12 01:21:40|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|1
1739323320000|2025-02-12 01:22:00|205744.3|205654.3|205744.5|205654.5|205744.5|205654.5|205744.3|205654.3|2
1739323330000|2025-02-12 01:22:10|205746|205656|205751.1|205661.1|205751.1|205661.1|205746|205656|2
1739323360000|2025-02-12 01:22:40|205750.5|205660.5|205750.5|205660.5|205750.5|205660.5|205750.5|205660.5|1
1739323370000|2025-02-12 01:22:50|205748.7|205658.7|205735.9|205645.9|205748.7|205658.7|205735.9|205645.9|4
1739323390000|2025-02-12 01:23:10|205735.8|205645.8|205735.8|205645.8|205735.8|205645.8|205735.8|205645.8|1
1739323400000|2025-02-12 01:23:20|205736.5|205646.5|205736.5|205646.5|205736.5|205646.5|205736.5|205646.5|1
1739323420000|2025-02-12 01:23:40|205735.7|205645.7|205735.7|205645.7|205735.7|205645.7|205735.7|205645.7|1
1739323430000|2025-02-12 01:23:50|205736.7|205646.7|205735.4|205645.4|205736.7|205646.7|205735.4|205645.4|2
1739323440000|2025-02-12 01:24:00|205735.9|205645.9|205735.9|205645.9|205735.9|205645.9|205735.9|205645.9|1
1739323450000|2025-02-12 01:24:10|205739.3|205649.3|205737.4|205647.4|205739.3|205649.3|205737.4|205647.4|2
1739323460000|2025-02-12 01:24:20|205736.1|205646.1|205736.1|205646.1|205736.1|205646.1|205736.1|205646.1|1
1739323470000|2025-02-12 01:24:30|205736.8|205646.8|205738.1|205648.1|205739.3|205649.3|205736.8|205646.8|3
1739323480000|2025-02-12 01:24:40|205738|205648|205738|205648|205738|205648|205738|205648|1
1739323500000|2025-02-12 01:25:00|205738.1|205648.1|205757.9|205667.9|205757.9|205667.9|205738.1|205648.1|2
1739323510000|2025-02-12 01:25:10|205758.4|205668.4|205756.1|205666.1|205758.4|205668.4|205756.1|205666.1|2
1739323530000|2025-02-12 01:25:30|205756.2|205666.2|205747.9|205657.9|205758.6|205668.6|205747.9|205657.9|5
1739323540000|2025-02-12 01:25:40|205745|205655|205745|205655|205745|205655|205745|205655|1
1739323570000|2025-02-12 01:26:10|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|1
1739323600000|2025-02-12 01:26:40|205745|205655|205745|205655|205745|205655|205745|205655|1
1739323620000|2025-02-12 01:27:00|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|1
1739323630000|2025-02-12 01:27:10|205747.9|205657.9|205746.7|205656.7|205747.9|205657.9|205746.7|205656.7|2
1739323640000|2025-02-12 01:27:20|205745.1|205655.1|205745.1|205655.1|205745.1|205655.1|205745.1|205655.1|1
1739323670000|2025-02-12 01:27:50|205745|205655|205745|205655|205745|205655|205745|205655|1
1739323680000|2025-02-12 01:28:00|205745.2|205655.2|205745.2|205655.2|205745.2|205655.2|205745.2|205655.2|1
1739323690000|2025-02-12 01:28:10|205746|205656|205746|205656|205746|205656|205746|205656|1
1739323720000|2025-02-12 01:28:40|205745|205655|205745|205655|205745|205655|205745|205655|1
1739323740000|2025-02-12 01:29:00|205746|205656|205746|205656|205746|205656|205746|205656|1
1739323770000|2025-02-12 01:29:30|205745|205655|205745|205655|205745|205655|205745|205655|1
1739323790000|2025-02-12 01:29:50|205746|205656|205746|205656|205746|205656|205746|205656|1
1739323800000|2025-02-12 01:30:00|205745.3|205655.3|205789.5|205699.5|205789.5|205699.5|205740.7|205650.7|6
1739323830000|2025-02-12 01:30:30|205790|205700|205788.9|205698.9|205790|205700|205788.9|205698.9|2
1739323860000|2025-02-12 01:31:00|205790|205700|205790|205700|205790|205700|205790|205700|1
1739323870000|2025-02-12 01:31:10|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|205790.7|205700.7|1
1739323880000|2025-02-12 01:31:20|205790|205700|205790|205700|205790|205700|205790|205700|1
1739323890000|2025-02-12 01:31:30|205790.7|205700.7|205790.2|205700.2|205790.7|205700.7|205790|205700|3
1739323930000|2025-02-12 01:32:10|205787.5|205697.5|205787.5|205697.5|205787.5|205697.5|205787.5|205697.5|1
1739323950000|2025-02-12 01:32:30|205787.3|205697.3|205785.9|205695.9|205787.3|205697.3|205785.9|205695.9|3
1739323960000|2025-02-12 01:32:40|205786.5|205696.5|205786.6|205696.6|205786.6|205696.6|205786.5|205696.5|4
1739323970000|2025-02-12 01:32:50|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|1
1739323980000|2025-02-12 01:33:00|205786|205696|205786|205696|205786|205696|205786|205696|1
1739324000000|2025-02-12 01:33:20|205792.9|205702.9|205794|205704|205794|205704|205792.9|205702.9|2
1739324030000|2025-02-12 01:33:50|205795.3|205705.3|205794.1|205704.1|205795.3|205705.3|205794.1|205704.1|2
1739324040000|2025-02-12 01:34:00|205795.4|205705.4|205791.5|205701.5|205795.4|205705.4|205791.5|205701.5|2
1739324050000|2025-02-12 01:34:10|205795.2|205705.2|205795.2|205705.2|205795.2|205705.2|205795.2|205705.2|1
1739324060000|2025-02-12 01:34:20|205794.9|205704.9|205794.9|205704.9|205794.9|205704.9|205794.9|205704.9|1
1739324070000|2025-02-12 01:34:30|205793.5|205703.5|205791.9|205701.9|205793.5|205703.5|205791.7|205701.7|3
1739324090000|2025-02-12 01:34:50|205795.8|205705.8|205792|205702|205795.8|205705.8|205792|205702|2
1739324100000|2025-02-12 01:35:00|205790.7|205700.7|205795.5|205705.5|205795.5|205705.5|205790.7|205700.7|4
1739324110000|2025-02-12 01:35:10|205793.8|205703.8|205794.8|205704.8|205794.8|205704.8|205793|205703|3
1739324130000|2025-02-12 01:35:30|205794.9|205704.9|205794.9|205704.9|205794.9|205704.9|205794.9|205704.9|1
1739324150000|2025-02-12 01:35:50|205796.4|205706.4|205796.4|205706.4|205796.4|205706.4|205796.4|205706.4|1
1739324170000|2025-02-12 01:36:10|205795|205705|205796.4|205706.4|205796.4|205706.4|205795|205705|2
1739324210000|2025-02-12 01:36:50|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|1
1739324260000|2025-02-12 01:37:40|205796.3|205706.3|205796.3|205706.3|205796.3|205706.3|205796.3|205706.3|1
1739324280000|2025-02-12 01:38:00|205794.8|205704.8|205794.8|205704.8|205794.8|205704.8|205794.8|205704.8|1
1739324300000|2025-02-12 01:38:20|205796.2|205706.2|205794.8|205704.8|205796.2|205706.2|205794.8|205704.8|2
1739324310000|2025-02-12 01:38:30|205794.6|205704.6|205794.6|205704.6|205794.6|205704.6|205794.6|205704.6|1
1739324330000|2025-02-12 01:38:50|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|1
1739324350000|2025-02-12 01:39:10|205793.7|205703.7|205793.7|205703.7|205793.7|205703.7|205793.7|205703.7|1
1739324360000|2025-02-12 01:39:20|205794.1|205704.1|205794.6|205704.6|205794.6|205704.6|205794.1|205704.1|2
1739324370000|2025-02-12 01:39:30|205793.6|205703.6|205793|205703|205793.6|205703.6|205793|205703|2
1739324400000|2025-02-12 01:40:00|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|1
1739324410000|2025-02-12 01:40:10|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|1
1739324420000|2025-02-12 01:40:20|205800|205710|205800|205710|205800|205710|205800|205710|1
1739324430000|2025-02-12 01:40:30|205791.9|205701.9|205794.2|205704.2|205801.7|205711.7|205791.9|205701.9|4
1739324460000|2025-02-12 01:41:00|205794.1|205704.1|205793.6|205703.6|205794.1|205704.1|205793.6|205703.6|2
1739324480000|2025-02-12 01:41:20|205796.9|205706.9|205796.9|205706.9|205796.9|205706.9|205796.9|205706.9|1
1739324520000|2025-02-12 01:42:00|205795.3|205705.3|205793.4|205703.4|205795.3|205705.3|205792.8|205702.8|3
1739324540000|2025-02-12 01:42:20|205794.9|205704.9|205796.1|205706.1|205796.1|205706.1|205794.9|205704.9|2
1739324550000|2025-02-12 01:42:30|205794.2|205704.2|205794.2|205704.2|205794.2|205704.2|205794.2|205704.2|1
1739324570000|2025-02-12 01:42:50|205787.1|205697.1|205785|205695|205787.1|205697.1|205785|205695|3
1739324590000|2025-02-12 01:43:10|205778.6|205688.6|205774|205684|205778.6|205688.6|205773.4|205683.4|3
1739324630000|2025-02-12 01:43:50|205775.8|205685.8|205775.8|205685.8|205775.8|205685.8|205775.8|205685.8|1
1739324650000|2025-02-12 01:44:10|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|1
1739324690000|2025-02-12 01:44:50|205770.8|205680.8|205777.4|205687.4|205777.4|205687.4|205770.8|205680.8|2
1739324700000|2025-02-12 01:45:00|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|205778.8|205688.8|1
1739324710000|2025-02-12 01:45:10|205780|205690|205780|205690|205780|205690|205780|205690|1
1739324730000|2025-02-12 01:45:30|205779.5|205689.5|205779.5|205689.5|205779.5|205689.5|205779.5|205689.5|1
1739324740000|2025-02-12 01:45:40|205782.8|205692.8|205793.2|205703.2|205793.2|205703.2|205782.8|205692.8|2
1739324750000|2025-02-12 01:45:50|205786.6|205696.6|205770.7|205680.7|205786.6|205696.6|205770.7|205680.7|2
1739324760000|2025-02-12 01:46:00|205779.8|205689.8|205776.9|205686.9|205779.8|205689.8|205772.7|205682.7|4
1739324800000|2025-02-12 01:46:40|205777.7|205687.7|205777.7|205687.7|205777.7|205687.7|205777.7|205687.7|1
1739324820000|2025-02-12 01:47:00|205777|205687|205777|205687|205777|205687|205777|205687|1
1739324830000|2025-02-12 01:47:10|205768|205678|205727.8|205637.8|205775.7|205685.7|205727.8|205637.8|4
1739324860000|2025-02-12 01:47:40|205725.5|205635.5|205724.6|205634.6|205725.5|205635.5|205724.6|205634.6|2
1739324880000|2025-02-12 01:48:00|205722.6|205632.6|205690.4|205600.4|205722.6|205632.6|205687.1|205597.1|8
1739324890000|2025-02-12 01:48:10|205687.1|205597.1|205688.5|205598.5|205690.4|205600.4|205685.1|205595.1|7
1739324900000|2025-02-12 01:48:20|205685.1|205595.1|205682.7|205592.7|205688.5|205598.5|205682.7|205592.7|12
1739324920000|2025-02-12 01:48:40|205682.2|205592.2|205682.7|205592.7|205682.7|205592.7|205682.2|205592.2|2
1739324930000|2025-02-12 01:48:50|205680.3|205590.3|205669.8|205579.8|205680.3|205590.3|205669.3|205579.3|3
1739324950000|2025-02-12 01:49:10|205671.1|205581.1|205670.7|205580.7|205671.1|205581.1|205670.7|205580.7|2
1739324960000|2025-02-12 01:49:20|205670|205580|205675|205585|205675|205585|205670|205580|2
1739324980000|2025-02-12 01:49:40|205670|205580|205674|205584|205674|205584|205670|205580|3
1739324990000|2025-02-12 01:49:50|205673.8|205583.8|205673.8|205583.8|205673.8|205583.8|205673.8|205583.8|1
1739325000000|2025-02-12 01:50:00|205674|205584|205690.5|205600.5|205690.5|205600.5|205674|205584|3
1739325010000|2025-02-12 01:50:10|205688.8|205598.8|205689.1|205599.1|205689.1|205599.1|205688.8|205598.8|2
1739325020000|2025-02-12 01:50:20|205685.9|205595.9|205680.9|205590.9|205685.9|205595.9|205680.9|205590.9|2
1739325040000|2025-02-12 01:50:40|205684.2|205594.2|205681.4|205591.4|205684.8|205594.8|205681|205591|15
1739325060000|2025-02-12 01:51:00|205684.7|205594.7|205684.7|205594.7|205684.7|205594.7|205684.7|205594.7|1
1739325070000|2025-02-12 01:51:10|205685|205595|205688.4|205598.4|205688.4|205598.4|205685|205595|2
1739325080000|2025-02-12 01:51:20|205690.1|205600.1|205688.4|205598.4|205690.1|205600.1|205688.4|205598.4|2
1739325090000|2025-02-12 01:51:30|205690.1|205600.1|205690.1|205600.1|205690.1|205600.1|205690.1|205600.1|1
1739325100000|2025-02-12 01:51:40|205688.4|205598.4|205685|205595|205690.1|205600.1|205685|205595|3
1739325110000|2025-02-12 01:51:50|205742.1|205580.8|205742.2|205588.8|205744.9|205588.8|205742.1|205580.8|3
1739325120000|2025-02-12 01:52:00|205741.6|205580.3|205741.5|205580.2|205742.5|205588.3|205739.6|205580.2|4
1739325130000|2025-02-12 01:52:10|205691.7|205601.7|205691.7|205601.7|205691.7|205601.7|205691.7|205601.7|1
1739325140000|2025-02-12 01:52:20|205687.3|205597.3|205687.3|205597.3|205687.3|205597.3|205687.3|205597.3|1
1739325160000|2025-02-12 01:52:40|205685|205595|205685|205595|205685|205595|205685|205595|1
1739325170000|2025-02-12 01:52:50|205738.2|205580.3|205738.2|205580.3|205738.2|205580.3|205738.2|205580.3|1
1739325180000|2025-02-12 01:53:00|205738.8|205583.1|205693.4|205603.4|205738.8|205603.4|205693.4|205583.1|2
1739325200000|2025-02-12 01:53:20|205687.8|205597.8|205687.8|205597.8|205687.8|205597.8|205687.8|205597.8|1
1739325230000|2025-02-12 01:53:50|205736.5|205579.4|205697.7|205607.7|205736.5|205607.7|205697.7|205579.4|3
1739325240000|2025-02-12 01:54:00|205702.3|205612.3|205689.6|205599.6|205702.6|205612.6|205689.6|205599.6|5
1739325250000|2025-02-12 01:54:10|205698.6|205608.6|205698.6|205608.6|205698.6|205608.6|205698.6|205608.6|1
1739325260000|2025-02-12 01:54:20|205689.6|205599.6|205686.1|205596.1|205689.6|205599.6|205686.1|205596.1|2
1739325300000|2025-02-12 01:55:00|205702.5|205612.5|205702.5|205612.5|205702.5|205612.5|205702.5|205612.5|1
1739325310000|2025-02-12 01:55:10|205690.3|205600.3|205690.3|205600.3|205690.3|205600.3|205690.3|205600.3|1
1739325320000|2025-02-12 01:55:20|205686.8|205596.8|205686.8|205596.8|205686.8|205596.8|205686.8|205596.8|1
1739325340000|2025-02-12 01:55:40|205685|205595|205685|205595|205685|205595|205685|205595|1
1739325350000|2025-02-12 01:55:50|205756.7|205570.8|205756.7|205570.8|205756.7|205570.8|205756.7|205570.8|1
1739325360000|2025-02-12 01:56:00|205750.8|205564.9|205750.8|205564.9|205750.8|205564.9|205750.8|205564.9|1
1739325370000|2025-02-12 01:56:10|205691.6|205601.6|205691.6|205601.6|205691.6|205601.6|205691.6|205601.6|1
1739325380000|2025-02-12 01:56:20|205688.3|205598.3|205694.2|205604.2|205694.2|205604.2|205688.3|205598.3|2
1739325390000|2025-02-12 01:56:30|205695.8|205605.8|205694.7|205604.7|205695.8|205605.8|205694.7|205604.7|2
1739325410000|2025-02-12 01:56:50|205694.8|205604.8|205694.8|205604.8|205694.8|205604.8|205694.8|205604.8|1
1739325420000|2025-02-12 01:57:00|205700.1|205610.1|205700.1|205610.1|205700.1|205610.1|205700.1|205610.1|1
1739325430000|2025-02-12 01:57:10|205701.5|205611.5|205701.8|205611.8|205701.8|205611.8|205701.5|205611.5|2
1739325440000|2025-02-12 01:57:20|205693.5|205603.5|205692.3|205602.3|205694.2|205604.2|205692.3|205602.3|3
1739325450000|2025-02-12 01:57:30|205692.2|205602.2|205692.2|205602.2|205692.2|205602.2|205692.2|205602.2|1
1739325460000|2025-02-12 01:57:40|205688.4|205598.4|205688.4|205598.4|205688.4|205598.4|205688.4|205598.4|1
1739325470000|2025-02-12 01:57:50|205678.8|205588.8|205678.8|205588.8|205678.8|205588.8|205678.8|205588.8|1
1739325490000|2025-02-12 01:58:10|205673.7|205583.7|205673.7|205583.7|205673.7|205583.7|205673.7|205583.7|1
1739325510000|2025-02-12 01:58:30|205666|205576|205666|205576|205666|205576|205666|205576|1
1739325530000|2025-02-12 01:58:50|205675.2|205585.2|205675.2|205585.2|205675.2|205585.2|205675.2|205585.2|1
1739325550000|2025-02-12 01:59:10|205678.4|205588.4|205678.4|205588.4|205678.4|205588.4|205678.4|205588.4|1
1739325560000|2025-02-12 01:59:20|205675.2|205585.2|205676|205586|205676|205586|205673.3|205583.3|3
1739325590000|2025-02-12 01:59:50|205673.5|205583.5|205673.5|205583.5|205673.5|205583.5|205673.5|205583.5|1
1739325600000|2025-02-12 02:00:00|205667.7|205577.7|205672.5|205582.5|205672.5|205582.5|205667.7|205577.7|3
1739325620000|2025-02-12 02:00:20|205670|205580|205670|205580|205670|205580|205670|205580|1
1739325630000|2025-02-12 02:00:30|205661.7|205571.7|205661.7|205571.7|205661.7|205571.7|205661.7|205571.7|1
1739325650000|2025-02-12 02:00:50|205667.3|205577.3|205664.9|205574.9|205667.3|205577.3|205664.9|205574.9|2
1739325660000|2025-02-12 02:01:00|205672.4|205582.4|205672.4|205582.4|205672.4|205582.4|205672.4|205582.4|1
1739325690000|2025-02-12 02:01:30|205670.8|205580.8|205653.7|205563.7|205670.8|205580.8|205653.7|205563.7|7
1739325710000|2025-02-12 02:01:50|205655.2|205565.2|205645.6|205555.6|205655.2|205565.2|205645.6|205555.6|4
1739325720000|2025-02-12 02:02:00|205652.4|205562.4|205659.9|205569.9|205661.7|205571.7|205652.4|205562.4|3
1739325740000|2025-02-12 02:02:20|205662.1|205572.1|205678.5|205588.5|205678.5|205588.5|205662.1|205572.1|2
1739325750000|2025-02-12 02:02:30|205678.4|205588.4|205678.4|205588.4|205678.4|205588.4|205678.4|205588.4|1
1739325770000|2025-02-12 02:02:50|205675.1|205585.1|205675.1|205585.1|205675.1|205585.1|205675.1|205585.1|1
1739325790000|2025-02-12 02:03:10|205675|205585|205668.3|205578.3|205675|205585|205668.3|205578.3|2
1739325800000|2025-02-12 02:03:20|205661.3|205571.3|205651.6|205561.6|205661.3|205571.3|205651.6|205561.6|3
1739325820000|2025-02-12 02:03:40|205653|205563|205637.4|205547.4|205653|205563|205633.9|205543.9|6
1739325830000|2025-02-12 02:03:50|205643.6|205553.6|205660.6|205570.6|205660.6|205570.6|205643.6|205553.6|2
1739325840000|2025-02-12 02:04:00|205660.9|205570.9|205627.3|205537.3|205660.9|205570.9|205627|205537|9
1739325850000|2025-02-12 02:04:10|205623.8|205533.8|205622|205532|205623.8|205533.8|205618.8|205528.8|4
1739325860000|2025-02-12 02:04:20|205614.8|205524.8|205622.5|205532.5|205622.5|205532.5|205614.8|205524.8|5
1739325870000|2025-02-12 02:04:30|205622.8|205532.8|205623.7|205533.7|205623.7|205533.7|205622.8|205532.8|2
1739325890000|2025-02-12 02:04:50|205624.8|205534.8|205624.8|205534.8|205624.8|205534.8|205624.8|205534.8|1
1739325900000|2025-02-12 02:05:00|205624.2|205534.2|205619.5|205529.5|205624.2|205534.2|205619.5|205529.5|3
1739325910000|2025-02-12 02:05:10|205621.9|205531.9|205620.2|205530.2|205621.9|205531.9|205620.2|205530.2|2
1739325920000|2025-02-12 02:05:20|205596.3|205506.3|205594.2|205504.2|205596.3|205506.3|205594.2|205504.2|4
1739325930000|2025-02-12 02:05:30|205593.5|205503.5|205587.1|205497.1|205593.5|205503.5|205587.1|205497.1|3
1739325940000|2025-02-12 02:05:40|205588.4|205498.4|205592.9|205502.9|205592.9|205502.9|205588.4|205498.4|2
1739325950000|2025-02-12 02:05:50|205595.5|205505.5|205596|205506|205596|205506|205595.5|205505.5|2
1739325960000|2025-02-12 02:06:00|205594.8|205504.8|205596.4|205506.4|205597|205507|205590.8|205500.8|5
1739325970000|2025-02-12 02:06:10|205591.6|205501.6|205591.6|205501.6|205591.6|205501.6|205591.6|205501.6|1
1739325980000|2025-02-12 02:06:20|205592|205502|205596.3|205506.3|205596.3|205506.3|205592|205502|3
1739325990000|2025-02-12 02:06:30|205598.3|205508.3|205598.3|205508.3|205598.3|205508.3|205598.3|205508.3|1
1739326000000|2025-02-12 02:06:40|205622.8|205532.8|205623.3|205533.3|205628.1|205538.1|205622.8|205532.8|4
1739326010000|2025-02-12 02:06:50|205627.1|205537.1|205627.4|205537.4|205627.4|205537.4|205627.1|205537.1|2
1739326030000|2025-02-12 02:07:10|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|1
1739326060000|2025-02-12 02:07:40|205627.3|205537.3|205627.4|205537.4|205627.4|205537.4|205624|205534|3
1739326080000|2025-02-12 02:08:00|205624.9|205534.9|205624.9|205534.9|205624.9|205534.9|205624.9|205534.9|1
1739326090000|2025-02-12 02:08:10|205627|205537|205655.4|205565.4|205655.4|205565.4|205627|205537|4
1739326120000|2025-02-12 02:08:40|205656.6|205566.6|205669.4|205579.4|205669.4|205579.4|205656.6|205566.6|2
1739326150000|2025-02-12 02:09:10|205696.2|205606.2|205668.5|205578.5|205696.2|205606.2|205648.1|205558.1|4
1739326180000|2025-02-12 02:09:40|205665.9|205575.9|205648.6|205558.6|205665.9|205575.9|205642.9|205552.9|4
1739326190000|2025-02-12 02:09:50|205649|205559|205649|205559|205649|205559|205649|205559|1
1739326200000|2025-02-12 02:10:00|205648.7|205558.7|205648.7|205558.7|205648.7|205558.7|205648.7|205558.7|1
1739326220000|2025-02-12 02:10:20|205650.2|205560.2|205650.2|205560.2|205650.2|205560.2|205650.2|205560.2|1
1739326240000|2025-02-12 02:10:40|205646.9|205556.9|205648.4|205558.4|205648.4|205558.4|205646.9|205556.9|3
1739326270000|2025-02-12 02:11:10|205647|205557|205647|205557|205647|205557|205647|205557|1
1739326280000|2025-02-12 02:11:20|205644.6|205554.6|205630.7|205540.7|205644.6|205554.6|205630.7|205540.7|2
1739326320000|2025-02-12 02:12:00|205627.4|205537.4|205627.4|205537.4|205627.4|205537.4|205627.4|205537.4|1
1739326340000|2025-02-12 02:12:20|205632.1|205542.1|205636|205546|205636|205546|205632.1|205542.1|2
1739326350000|2025-02-12 02:12:30|205635.9|205545.9|205636.2|205546.2|205636.7|205546.7|205635.9|205545.9|3
1739326360000|2025-02-12 02:12:40|205636|205546|205636|205546|205636|205546|205636|205546|1
1739326370000|2025-02-12 02:12:50|205643.6|205553.6|205643.6|205553.6|205643.6|205553.6|205643.6|205553.6|1
1739326380000|2025-02-12 02:13:00|205641.3|205551.3|205641.3|205551.3|205641.3|205551.3|205641.3|205551.3|1
1739326390000|2025-02-12 02:13:10|205644.5|205554.5|205637|205547|205644.5|205554.5|205637|205547|3
1739326430000|2025-02-12 02:13:50|205641.8|205551.8|205644.5|205554.5|205644.5|205554.5|205641.8|205551.8|2
1739326450000|2025-02-12 02:14:10|205637.5|205547.5|205636.3|205546.3|205637.5|205547.5|205636.3|205546.3|2
1739326470000|2025-02-12 02:14:30|205637.1|205547.1|205637.1|205547.1|205637.1|205547.1|205637.1|205547.1|1
1739326480000|2025-02-12 02:14:40|205643.3|205553.3|205643.3|205553.3|205643.3|205553.3|205643.3|205553.3|1
1739326500000|2025-02-12 02:15:00|205641.5|205551.5|205635.8|205545.8|205641.5|205551.5|205635.8|205545.8|2
1739326520000|2025-02-12 02:15:20|205635.4|205545.4|205635.4|205545.4|205635.4|205545.4|205635.4|205545.4|1
1739326540000|2025-02-12 02:15:40|205640.2|205550.2|205640.2|205550.2|205640.2|205550.2|205640.2|205550.2|1
1739326550000|2025-02-12 02:15:50|205644|205554|205644|205554|205644|205554|205644|205554|1
1739326560000|2025-02-12 02:16:00|205637.1|205547.1|205636.1|205546.1|205637.1|205547.1|205636.1|205546.1|2
1739326570000|2025-02-12 02:16:10|205637.2|205547.2|205635.7|205545.7|205637.2|205547.2|205635.7|205545.7|3
1739326590000|2025-02-12 02:16:30|205636.4|205546.4|205636.4|205546.4|205636.4|205546.4|205636.4|205546.4|1
1739326600000|2025-02-12 02:16:40|205644.4|205554.4|205644.4|205554.4|205644.4|205554.4|205644.4|205554.4|1
1739326610000|2025-02-12 02:16:50|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|1
1739326630000|2025-02-12 02:17:10|205636.9|205546.9|205636.9|205546.9|205636.9|205546.9|205636.9|205546.9|1
1739326660000|2025-02-12 02:17:40|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|205644.5|205554.5|1
1739326680000|2025-02-12 02:18:00|205636.3|205546.3|205636.3|205546.3|205636.3|205546.3|205636.3|205546.3|1
1739326690000|2025-02-12 02:18:10|205639.1|205549.1|205640|205550|205640|205550|205639.1|205549.1|2
1739326700000|2025-02-12 02:18:20|205642.9|205552.9|205642.8|205552.8|205643.2|205553.2|205642.8|205552.8|3
1739326730000|2025-02-12 02:18:50|205642.4|205552.4|205645.6|205555.6|205645.6|205555.6|205642.4|205552.4|2
1739326750000|2025-02-12 02:19:10|205643.7|205553.7|205643.7|205553.7|205643.7|205553.7|205643.7|205553.7|1
1739326770000|2025-02-12 02:19:30|205642.8|205552.8|205657|205567|205657|205567|205642.8|205552.8|2
1739326810000|2025-02-12 02:20:10|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|1
1739326820000|2025-02-12 02:20:20|205649.1|205559.1|205655.9|205565.9|205655.9|205565.9|205649.1|205559.1|2
1739326850000|2025-02-12 02:20:50|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|1
1739326880000|2025-02-12 02:21:20|205656.4|205566.4|205656.4|205566.4|205656.4|205566.4|205656.4|205566.4|1
1739326930000|2025-02-12 02:22:10|205656.7|205566.7|205656.5|205566.5|205656.7|205566.7|205656.5|205566.5|2
1739326950000|2025-02-12 02:22:30|205656.6|205566.6|205656.6|205566.6|205656.6|205566.6|205656.6|205566.6|1
1739326970000|2025-02-12 02:22:50|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|1
1739326990000|2025-02-12 02:23:10|205656.8|205566.8|205656.8|205566.8|205656.8|205566.8|205656.8|205566.8|1
1739327020000|2025-02-12 02:23:40|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|205656.7|205566.7|1
1739327040000|2025-02-12 02:24:00|205654.2|205564.2|205652.5|205562.5|205654.2|205564.2|205652.5|205562.5|2
1739327070000|2025-02-12 02:24:30|205654.2|205564.2|205654.2|205564.2|205654.2|205564.2|205654.2|205564.2|1
1739327090000|2025-02-12 02:24:50|205646.9|205556.9|205649.1|205559.1|205649.1|205559.1|205640.6|205550.6|3
1739327100000|2025-02-12 02:25:00|205644.1|205554.1|205632.6|205542.6|205650.9|205560.9|205632.6|205542.6|7
1739327110000|2025-02-12 02:25:10|205635.7|205545.7|205636.1|205546.1|205638.2|205548.2|205635.7|205545.7|3
1739327120000|2025-02-12 02:25:20|205631.1|205541.1|205635.8|205545.8|205636.1|205546.1|205631.1|205541.1|3
1739327140000|2025-02-12 02:25:40|205638.4|205548.4|205638.4|205548.4|205638.4|205548.4|205638.4|205548.4|1
1739327160000|2025-02-12 02:26:00|205628.9|205538.9|205637.5|205547.5|205637.5|205547.5|205624.8|205534.8|6
1739327170000|2025-02-12 02:26:10|205637.8|205547.8|205637.8|205547.8|205637.8|205547.8|205637.8|205547.8|1
1739327190000|2025-02-12 02:26:30|205628.2|205538.2|205626.6|205536.6|205628.2|205538.2|205626.6|205536.6|2
1739327200000|2025-02-12 02:26:40|205628.5|205538.5|205628.5|205538.5|205628.5|205538.5|205628.5|205538.5|1
1739327210000|2025-02-12 02:26:50|205638.4|205548.4|205638.4|205548.4|205638.4|205548.4|205637.8|205547.8|3
1739327230000|2025-02-12 02:27:10|205638.5|205548.5|205638.5|205548.5|205638.5|205548.5|205638.5|205548.5|1
1739327240000|2025-02-12 02:27:20|205638|205548|205633.6|205543.6|205638.7|205548.7|205630.6|205540.6|4
1739327260000|2025-02-12 02:27:40|205639.3|205549.3|205639.3|205549.3|205639.3|205549.3|205639.3|205549.3|1
1739327280000|2025-02-12 02:28:00|205626.3|205536.3|205638.4|205548.4|205638.4|205548.4|205626.3|205536.3|3
1739327300000|2025-02-12 02:28:20|205638.8|205548.8|205638.8|205548.8|205638.8|205548.8|205638.8|205548.8|1
1739327320000|2025-02-12 02:28:40|205628.9|205538.9|205638.4|205548.4|205638.4|205548.4|205628.1|205538.1|4
1739327340000|2025-02-12 02:29:00|205639.2|205549.2|205639.2|205549.2|205639.2|205549.2|205639.2|205549.2|1
1739327350000|2025-02-12 02:29:10|205628.2|205538.2|205640|205550|205640.5|205550.5|205628.2|205538.2|3
1739327360000|2025-02-12 02:29:20|205635.1|205545.1|205636.4|205546.4|205636.4|205546.4|205630.8|205540.8|4
1739327370000|2025-02-12 02:29:30|205640.3|205550.3|205640.3|205550.3|205640.3|205550.3|205640.3|205550.3|1
1739327390000|2025-02-12 02:29:50|205636.2|205546.2|205636.2|205546.2|205636.2|205546.2|205636.2|205546.2|1
1739327400000|2025-02-12 02:30:00|205630.5|205540.5|205630.5|205540.5|205630.5|205540.5|205630.5|205540.5|1
1739327410000|2025-02-12 02:30:10|205629.5|205539.5|205629.5|205539.5|205629.5|205539.5|205629.5|205539.5|1
1739327420000|2025-02-12 02:30:20|205638|205548|205641.6|205551.6|205641.6|205551.6|205637.9|205547.9|3
1739327440000|2025-02-12 02:30:40|205637.8|205547.8|205637.8|205547.8|205637.8|205547.8|205637.8|205547.8|1
1739327450000|2025-02-12 02:30:50|205642.3|205552.3|205638.2|205548.2|205642.3|205552.3|205638.2|205548.2|2
1739327460000|2025-02-12 02:31:00|205635.9|205545.9|205635.9|205545.9|205635.9|205545.9|205635.9|205545.9|1
1739327500000|2025-02-12 02:31:40|205631.2|205541.2|205631.2|205541.2|205631.2|205541.2|205631.2|205541.2|1
1739327510000|2025-02-12 02:31:50|205638.2|205548.2|205638.2|205548.2|205638.2|205548.2|205638.2|205548.2|1
1739327520000|2025-02-12 02:32:00|205642.4|205552.4|205643.8|205553.8|205643.8|205553.8|205642.4|205552.4|2
1739327530000|2025-02-12 02:32:10|205634.5|205544.5|205640|205550|205641.7|205551.7|205634.5|205544.5|4
1739327550000|2025-02-12 02:32:30|205639.8|205549.8|205625|205535|205639.8|205549.8|205625|205535|3
1739327560000|2025-02-12 02:32:40|205636.8|205546.8|205639.4|205549.4|205639.4|205549.4|205635.9|205545.9|4
1739327570000|2025-02-12 02:32:50|205627.1|205537.1|205640.2|205550.2|205640.2|205550.2|205627.1|205537.1|2
1739327580000|2025-02-12 02:33:00|205638.2|205548.2|205592.7|205502.7|205638.2|205548.2|205588.1|205498.1|3
1739327590000|2025-02-12 02:33:10|205593.6|205503.6|205587.9|205497.9|205593.6|205503.6|205587.9|205497.9|4
1739327610000|2025-02-12 02:33:30|205588.3|205498.3|205588.3|205498.3|205588.3|205498.3|205588.3|205498.3|1
1739327620000|2025-02-12 02:33:40|205588.7|205498.7|205588.7|205498.7|205588.7|205498.7|205588.7|205498.7|1
1739327640000|2025-02-12 02:34:00|205585.4|205495.4|205568.2|205478.2|205586.9|205496.9|205564.9|205474.9|8
1739327650000|2025-02-12 02:34:10|205565.3|205475.3|205568.1|205478.1|205568.1|205478.1|205565.3|205475.3|2
1739327680000|2025-02-12 02:34:40|205568.5|205478.5|205576.8|205486.8|205576.8|205486.8|205568.5|205478.5|3
1739327690000|2025-02-12 02:34:50|205580.7|205490.7|205582.1|205492.1|205582.1|205492.1|205580.7|205490.7|2
1739327700000|2025-02-12 02:35:00|205582.4|205492.4|205586.7|205496.7|205587.8|205497.8|205581.7|205491.7|8
1739327710000|2025-02-12 02:35:10|205588.1|205498.1|205589.1|205499.1|205589.1|205499.1|205588.1|205498.1|2
1739327720000|2025-02-12 02:35:20|205591.2|205501.2|205589.2|205499.2|205591.2|205501.2|205589.2|205499.2|2
1739327740000|2025-02-12 02:35:40|205591.6|205501.6|205591.6|205501.6|205591.6|205501.6|205591.6|205501.6|1
1739327750000|2025-02-12 02:35:50|205589.6|205499.6|205591.4|205501.4|205591.4|205501.4|205589.6|205499.6|2
1739327760000|2025-02-12 02:36:00|205588.7|205498.7|205588.7|205498.7|205588.7|205498.7|205588.7|205498.7|1
1739327770000|2025-02-12 02:36:10|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|1
1739327780000|2025-02-12 02:36:20|205581.3|205491.3|205585|205495|205585|205495|205581.3|205491.3|2
1739327790000|2025-02-12 02:36:30|205585.4|205495.4|205588.5|205498.5|205588.5|205498.5|205585.4|205495.4|2
1739327810000|2025-02-12 02:36:50|205590.2|205500.2|205590.8|205500.8|205590.8|205500.8|205590.2|205500.2|2
1739327820000|2025-02-12 02:37:00|205596.9|205506.9|205597.4|205507.4|205597.4|205507.4|205596.9|205506.9|2
1739327830000|2025-02-12 02:37:10|205592.1|205502.1|205592.1|205502.1|205592.1|205502.1|205592.1|205502.1|1
1739327840000|2025-02-12 02:37:20|205591.7|205501.7|205591.7|205501.7|205591.7|205501.7|205591.7|205501.7|1
1739327850000|2025-02-12 02:37:30|205590.2|205500.2|205590.2|205500.2|205590.2|205500.2|205590.2|205500.2|1
1739327870000|2025-02-12 02:37:50|205589.4|205499.4|205589.6|205499.6|205589.6|205499.6|205589.4|205499.4|2
1739327880000|2025-02-12 02:38:00|205595.8|205505.8|205590.9|205500.9|205598.3|205508.3|205590.9|205500.9|8
1739327890000|2025-02-12 02:38:10|205596.2|205506.2|205608.5|205518.5|205609.2|205519.2|205590.9|205500.9|18
1739327900000|2025-02-12 02:38:20|205609.4|205519.4|205622|205532|205622|205532|205609.4|205519.4|2
1739327940000|2025-02-12 02:39:00|205619.9|205529.9|205619.9|205529.9|205619.9|205529.9|205619.9|205529.9|1
1739327950000|2025-02-12 02:39:10|205618.5|205528.5|205618.3|205528.3|205618.5|205528.5|205615.3|205525.3|3
1739327960000|2025-02-12 02:39:20|205621.3|205531.3|205621.3|205531.3|205621.3|205531.3|205621.3|205531.3|1
1739327970000|2025-02-12 02:39:30|205621.7|205531.7|205621.7|205531.7|205621.7|205531.7|205621.7|205531.7|1
1739327990000|2025-02-12 02:39:50|205621.2|205531.2|205621.2|205531.2|205621.2|205531.2|205621.2|205531.2|1
1739328010000|2025-02-12 02:40:10|205621.5|205531.5|205621.5|205531.5|205621.5|205531.5|205621.5|205531.5|1
1739328030000|2025-02-12 02:40:30|205619.8|205529.8|205619.8|205529.8|205619.8|205529.8|205619.8|205529.8|1
1739328050000|2025-02-12 02:40:50|205616.3|205526.3|205616.3|205526.3|205616.3|205526.3|205616.3|205526.3|1
1739328060000|2025-02-12 02:41:00|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|205623.6|205533.6|1
1739328070000|2025-02-12 02:41:10|205624|205534|205624|205534|205624|205534|205624|205534|1
1739328100000|2025-02-12 02:41:40|205620.2|205530.2|205619.8|205529.8|205620.2|205530.2|205619.5|205529.5|3
1739328120000|2025-02-12 02:42:00|205613.1|205523.1|205609.9|205519.9|205613.1|205523.1|205606.9|205516.9|3
1739328130000|2025-02-12 02:42:10|205609.8|205519.8|205609.8|205519.8|205609.8|205519.8|205609.8|205519.8|1
1739328140000|2025-02-12 02:42:20|205610.2|205520.2|205610.2|205520.2|205610.2|205520.2|205610.2|205520.2|1
1739328150000|2025-02-12 02:42:30|205607.2|205517.2|205610|205520|205610|205520|205607.2|205517.2|2
1739328170000|2025-02-12 02:42:50|205610.5|205520.5|205611.1|205521.1|205614.6|205524.6|205610.5|205520.5|4
1739328200000|2025-02-12 02:43:20|205610.2|205520.2|205615.1|205525.1|205615.1|205525.1|205610.2|205520.2|3
1739328220000|2025-02-12 02:43:40|205615|205525|205615|205525|205615|205525|205615|205525|1
1739328240000|2025-02-12 02:44:00|205613.7|205523.7|205613.7|205523.7|205613.7|205523.7|205613.7|205523.7|1
1739328250000|2025-02-12 02:44:10|205609.8|205519.8|205612.7|205522.7|205612.7|205522.7|205609.8|205519.8|2
1739328260000|2025-02-12 02:44:20|205608.4|205518.4|205608.4|205518.4|205608.4|205518.4|205608.4|205518.4|1
1739328270000|2025-02-12 02:44:30|205611.1|205521.1|205611.1|205521.1|205611.1|205521.1|205611.1|205521.1|1
1739328280000|2025-02-12 02:44:40|205614.1|205524.1|205614.1|205524.1|205614.1|205524.1|205614.1|205524.1|1
1739328290000|2025-02-12 02:44:50|205613.2|205523.2|205612.9|205522.9|205613.2|205523.2|205608.4|205518.4|3
1739328300000|2025-02-12 02:45:00|205612.3|205522.3|205612.3|205522.3|205612.3|205522.3|205607.7|205517.7|3
1739328320000|2025-02-12 02:45:20|205612.2|205522.2|205612.2|205522.2|205612.2|205522.2|205612.2|205522.2|1
1739328340000|2025-02-12 02:45:40|205609|205519|205611.3|205521.3|205611.3|205521.3|205607.9|205517.9|3
1739328350000|2025-02-12 02:45:50|205606.8|205516.8|205603.8|205513.8|205606.8|205516.8|205603.4|205513.4|3
1739328360000|2025-02-12 02:46:00|205607|205517|205607|205517|205607|205517|205607|205517|1
1739328370000|2025-02-12 02:46:10|205606.1|205516.1|205604.6|205514.6|205606.1|205516.1|205595.3|205505.3|6
1739328380000|2025-02-12 02:46:20|205599.4|205509.4|205605.7|205515.7|205605.7|205515.7|205599.4|205509.4|2
1739328400000|2025-02-12 02:46:40|205600.9|205510.9|205601.7|205511.7|205601.7|205511.7|205600.9|205510.9|2
1739328420000|2025-02-12 02:47:00|205603.6|205513.6|205605.8|205515.8|205605.8|205515.8|205603.6|205513.6|2
1739328430000|2025-02-12 02:47:10|205614|205524|205614.2|205524.2|205614.2|205524.2|205614|205524|2
1739328460000|2025-02-12 02:47:40|205614.6|205524.6|205614.6|205524.6|205614.6|205524.6|205614.6|205524.6|1
1739328470000|2025-02-12 02:47:50|205617.1|205527.1|205626|205536|205627|205537|205617.1|205527.1|5
1739328480000|2025-02-12 02:48:00|205626.1|205536.1|205626.2|205536.2|205629.3|205539.3|205626.1|205536.1|3
1739328510000|2025-02-12 02:48:30|205623.4|205533.4|205616.9|205526.9|205623.4|205533.4|205616.9|205526.9|4
1739328520000|2025-02-12 02:48:40|205621|205531|205622.5|205532.5|205622.5|205532.5|205621|205531|2
1739328530000|2025-02-12 02:48:50|205617.9|205527.9|205616.6|205526.6|205617.9|205527.9|205616.6|205526.6|2
1739328540000|2025-02-12 02:49:00|205616.4|205526.4|205616.4|205526.4|205616.4|205526.4|205616.4|205526.4|1
1739328580000|2025-02-12 02:49:40|205617.7|205527.7|205617.7|205527.7|205617.7|205527.7|205617.7|205527.7|1
1739328590000|2025-02-12 02:49:50|205615.5|205525.5|205616.2|205526.2|205616.2|205526.2|205615.5|205525.5|2
1739328620000|2025-02-12 02:50:20|205617.7|205527.7|205617.7|205527.7|205617.7|205527.7|205617.7|205527.7|1
1739328640000|2025-02-12 02:50:40|205615.2|205525.2|205615.2|205525.2|205615.2|205525.2|205615.2|205525.2|1
1739328650000|2025-02-12 02:50:50|205616.6|205526.6|205616.6|205526.6|205616.6|205526.6|205616.6|205526.6|1
1739328670000|2025-02-12 02:51:10|205616.3|205526.3|205616.3|205526.3|205616.3|205526.3|205616.3|205526.3|1
1739328680000|2025-02-12 02:51:20|205618.3|205528.3|205618.3|205528.3|205618.3|205528.3|205618.3|205528.3|1
1739328690000|2025-02-12 02:51:30|205618.4|205528.4|205618.4|205528.4|205618.4|205528.4|205618.4|205528.4|1
1739328700000|2025-02-12 02:51:40|205615.8|205525.8|205615.8|205525.8|205615.8|205525.8|205615.8|205525.8|1
1739328730000|2025-02-12 02:52:10|205618.4|205528.4|205618.3|205528.3|205618.4|205528.4|205618.3|205528.3|2
1739328740000|2025-02-12 02:52:20|205614.7|205524.7|205594.2|205504.2|205614.7|205524.7|205594.2|205504.2|2
1739328750000|2025-02-12 02:52:30|205596.5|205506.5|205599.9|205509.9|205599.9|205509.9|205592.4|205502.4|3
1739328770000|2025-02-12 02:52:50|205599.8|205509.8|205599.8|205509.8|205599.8|205509.8|205599.8|205509.8|1
1739328780000|2025-02-12 02:53:00|205607.3|205517.3|205607.3|205517.3|205607.3|205517.3|205607.3|205517.3|1
1739328790000|2025-02-12 02:53:10|205608.5|205518.5|205600.5|205510.5|205608.5|205518.5|205598|205508|3
1739328840000|2025-02-12 02:54:00|205600.6|205510.6|205600.6|205510.6|205600.6|205510.6|205600.6|205510.6|1
1739328850000|2025-02-12 02:54:10|205603.4|205513.4|205603|205513|205603.4|205513.4|205603|205513|2
1739328870000|2025-02-12 02:54:30|205603.3|205513.3|205603.3|205513.3|205603.3|205513.3|205603.3|205513.3|1
1739328880000|2025-02-12 02:54:40|205604.4|205514.4|205604.4|205514.4|205604.4|205514.4|205604.4|205514.4|1
1739328900000|2025-02-12 02:55:00|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|1
1739328910000|2025-02-12 02:55:10|205604.2|205514.2|205603.4|205513.4|205604.2|205514.2|205597.6|205507.6|3
1739328930000|2025-02-12 02:55:30|205596.4|205506.4|205604.7|205514.7|205604.7|205514.7|205596.4|205506.4|3
1739328980000|2025-02-12 02:56:20|205598.8|205508.8|205600.6|205510.6|205600.6|205510.6|205598.8|205508.8|2
1739328990000|2025-02-12 02:56:30|205602.6|205512.6|205602.6|205512.6|205602.6|205512.6|205602.6|205512.6|1
1739329000000|2025-02-12 02:56:40|205602.9|205512.9|205623.4|205533.4|205623.4|205533.4|205602.9|205512.9|2
1739329010000|2025-02-12 02:56:50|205624.2|205534.2|205621|205531|205624.2|205534.2|205621|205531|2
1739329030000|2025-02-12 02:57:10|205626.2|205536.2|205622.7|205532.7|205626.2|205536.2|205622.7|205532.7|2
1739329040000|2025-02-12 02:57:20|205623.2|205533.2|205624.4|205534.4|205627.9|205537.9|205623.2|205533.2|3
1739329050000|2025-02-12 02:57:30|205624.8|205534.8|205624.8|205534.8|205624.8|205534.8|205624.8|205534.8|1
1739329080000|2025-02-12 02:58:00|205627.6|205537.6|205627.6|205537.6|205627.6|205537.6|205627.6|205537.6|1
1739329100000|2025-02-12 02:58:20|205624.6|205534.6|205659.8|205569.8|205660.8|205570.8|205624.6|205534.6|4
1739329140000|2025-02-12 02:59:00|205658.5|205568.5|205660.3|205570.3|205660.3|205570.3|205658.5|205568.5|2
1739329160000|2025-02-12 02:59:20|205659.3|205569.3|205659.3|205569.3|205659.3|205569.3|205659.3|205569.3|1
1739329180000|2025-02-12 02:59:40|205660.5|205570.5|205665.4|205575.4|205665.4|205575.4|205660.5|205570.5|2
1739329190000|2025-02-12 02:59:50|205663.8|205573.8|205659.4|205569.4|205663.8|205573.8|205659.4|205569.4|2
1739329200000|2025-02-12 03:00:00|205664.6|205574.6|205663.1|205573.1|205667.1|205577.1|205660.7|205570.7|6
1739329220000|2025-02-12 03:00:20|205661.6|205571.6|205660.4|205570.4|205667.2|205577.2|205660.3|205570.3|11
1739329230000|2025-02-12 03:00:30|205661.6|205571.6|205663.3|205573.3|205666.9|205576.9|205661.6|205571.6|4
1739329240000|2025-02-12 03:00:40|205668.6|205578.6|205698.3|205608.3|205698.3|205608.3|205668.6|205578.6|3
1739329250000|2025-02-12 03:00:50|205688.8|205598.8|205699.5|205609.5|205699.9|205609.9|205688.8|205598.8|5
1739329260000|2025-02-12 03:01:00|205699.8|205609.8|205698.6|205608.6|205699.8|205609.8|205694.3|205604.3|5
1739329290000|2025-02-12 03:01:30|205699.3|205609.3|205699.3|205609.3|205699.3|205609.3|205699.3|205609.3|1
1739329300000|2025-02-12 03:01:40|205698.5|205608.5|205698.5|205608.5|205698.5|205608.5|205698.5|205608.5|1
1739329310000|2025-02-12 03:01:50|205698|205608|205698|205608|205698|205608|205698|205608|1
1739329350000|2025-02-12 03:02:30|205698.5|205608.5|205698.5|205608.5|205698.5|205608.5|205698.5|205608.5|1
1739329420000|2025-02-12 03:03:40|205695.8|205605.8|205695.8|205605.8|205695.8|205605.8|205695.8|205605.8|1
1739329450000|2025-02-12 03:04:10|205695.6|205605.6|205695.6|205605.6|205695.6|205605.6|205695.6|205605.6|1
1739329470000|2025-02-12 03:04:30|205697.9|205607.9|205690|205600|205698|205608|205690|205600|5
1739329480000|2025-02-12 03:04:40|205687|205597|205671.9|205581.9|205687|205597|205671.9|205581.9|2
1739329490000|2025-02-12 03:04:50|205672.5|205582.5|205672.5|205582.5|205672.5|205582.5|205672.5|205582.5|1
1739329510000|2025-02-12 03:05:10|205672.7|205582.7|205672.7|205582.7|205672.7|205582.7|205672.7|205582.7|1
1739329530000|2025-02-12 03:05:30|205673.1|205583.1|205673.1|205583.1|205673.1|205583.1|205673.1|205583.1|1
1739329540000|2025-02-12 03:05:40|205672.4|205582.4|205670.6|205580.6|205672.4|205582.4|205670.6|205580.6|2
1739329550000|2025-02-12 03:05:50|205671.4|205581.4|205671.4|205581.4|205671.4|205581.4|205671.4|205581.4|1
1739329560000|2025-02-12 03:06:00|205670.5|205580.5|205670.5|205580.5|205670.5|205580.5|205670.5|205580.5|1
1739329570000|2025-02-12 03:06:10|205674.1|205584.1|205674.6|205584.6|205674.6|205584.6|205674.1|205584.1|2
1739329580000|2025-02-12 03:06:20|205674.2|205584.2|205674.7|205584.7|205674.7|205584.7|205674.2|205584.2|2
1739329590000|2025-02-12 03:06:30|205671.3|205581.3|205671.3|205581.3|205671.3|205581.3|205671.3|205581.3|1
1739329600000|2025-02-12 03:06:40|205670.9|205580.9|205670.9|205580.9|205670.9|205580.9|205670.9|205580.9|1
1739329630000|2025-02-12 03:07:10|205671.1|205581.1|205671.1|205581.1|205671.1|205581.1|205671.1|205581.1|1
1739329650000|2025-02-12 03:07:30|205672.3|205582.3|205672.3|205582.3|205672.3|205582.3|205672.3|205582.3|1
1739329670000|2025-02-12 03:07:50|205672.2|205582.2|205672.2|205582.2|205672.2|205582.2|205672.2|205582.2|1
1739329700000|2025-02-12 03:08:20|205671|205581|205663.7|205573.7|205671|205581|205663.7|205573.7|3
1739329710000|2025-02-12 03:08:30|205664|205574|205683.9|205593.9|205684.2|205594.2|205664|205574|4
1739329720000|2025-02-12 03:08:40|205680|205590|205680.3|205590.3|205680.3|205590.3|205680|205590|2
1739329730000|2025-02-12 03:08:50|205680.6|205590.6|205713.2|205623.2|205713.2|205623.2|205680.6|205590.6|2
1739329770000|2025-02-12 03:09:30|205710.9|205620.9|205693.8|205603.8|205710.9|205620.9|205693.8|205603.8|3
1739329790000|2025-02-12 03:09:50|205694.2|205604.2|205698.5|205608.5|205698.5|205608.5|205694.2|205604.2|2
1739329810000|2025-02-12 03:10:10|205693.4|205603.4|205690.7|205600.7|205693.4|205603.4|205685.2|205595.2|4
1739329820000|2025-02-12 03:10:20|205693.4|205603.4|205698|205608|205698|205608|205693.4|205603.4|3
1739329830000|2025-02-12 03:10:30|205698.1|205608.1|205698.1|205608.1|205698.1|205608.1|205698.1|205608.1|1
1739329850000|2025-02-12 03:10:50|205698.9|205608.9|205699.3|205609.3|205699.3|205609.3|205698.9|205608.9|2
1739329890000|2025-02-12 03:11:30|205702.8|205612.8|205702.8|205612.8|205710.1|205620.1|205702.8|205612.8|4
1739329900000|2025-02-12 03:11:40|205707.7|205617.7|205707.7|205617.7|205707.7|205617.7|205707.7|205617.7|1
1739329910000|2025-02-12 03:11:50|205704.3|205614.3|205691.2|205601.2|205704.3|205614.3|205691.2|205601.2|2
1739329920000|2025-02-12 03:12:00|205686.9|205596.9|205688.2|205598.2|205693.5|205603.5|205670|205580|5
1739329930000|2025-02-12 03:12:10|205697.7|205607.7|205691.2|205601.2|205697.7|205607.7|205688.8|205598.8|4
1739329940000|2025-02-12 03:12:20|205681.4|205591.4|205681.4|205591.4|205681.4|205591.4|205681.4|205591.4|1
1739329950000|2025-02-12 03:12:30|205684.8|205594.8|205684.8|205594.8|205684.8|205594.8|205684.8|205594.8|1
1739329960000|2025-02-12 03:12:40|205679.8|205589.8|205685.7|205595.7|205685.7|205595.7|205679.7|205589.7|3
1739329970000|2025-02-12 03:12:50|205673.7|205583.7|205674.4|205584.4|205674.4|205584.4|205673.7|205583.7|2
1739329990000|2025-02-12 03:13:10|205673|205583|205665.8|205575.8|205673|205583|205665.8|205575.8|3
1739330020000|2025-02-12 03:13:40|205661.4|205571.4|205661.4|205571.4|205661.4|205571.4|205661.4|205571.4|1
1739330030000|2025-02-12 03:13:50|205659.3|205569.3|205652.2|205562.2|205659.3|205569.3|205652.2|205562.2|2
1739330040000|2025-02-12 03:14:00|205657.6|205567.6|205657.6|205567.6|205657.6|205567.6|205657.6|205567.6|1
1739330060000|2025-02-12 03:14:20|205658.2|205568.2|205645.1|205555.1|205658.2|205568.2|205645.1|205555.1|3
1739330080000|2025-02-12 03:14:40|205650|205560|205634.1|205544.1|205650|205560|205634.1|205544.1|2
1739330090000|2025-02-12 03:14:50|205642.8|205552.8|205642.8|205552.8|205642.8|205552.8|205642.8|205552.8|1
1739330100000|2025-02-12 03:15:00|205641.5|205551.5|205641.7|205551.7|205641.7|205551.7|205641.5|205551.5|2
1739330120000|2025-02-12 03:15:20|205642.2|205552.2|205642.2|205552.2|205642.2|205552.2|205642.2|205552.2|1
1739330140000|2025-02-12 03:15:40|205640.5|205550.5|205640.5|205550.5|205640.5|205550.5|205640.5|205550.5|1
1739330170000|2025-02-12 03:16:10|205643.2|205553.2|205643.2|205553.2|205643.2|205553.2|205643.2|205553.2|1
1739330190000|2025-02-12 03:16:30|205642.4|205552.4|205642.4|205552.4|205642.4|205552.4|205642.4|205552.4|1
1739330200000|2025-02-12 03:16:40|205641|205551|205637|205547|205641|205551|205632.5|205542.5|4
1739330210000|2025-02-12 03:16:50|205639.1|205549.1|205639.1|205549.1|205639.1|205549.1|205639.1|205549.1|1
1739330230000|2025-02-12 03:17:10|205639.5|205549.5|205639.5|205549.5|205639.5|205549.5|205639.5|205549.5|1
1739330240000|2025-02-12 03:17:20|205637.2|205547.2|205636.1|205546.1|205637.2|205547.2|205631.5|205541.5|3
1739330250000|2025-02-12 03:17:30|205634|205544|205636.3|205546.3|205636.9|205546.9|205634|205544|4
1739330280000|2025-02-12 03:18:00|205638.6|205548.6|205638.9|205548.9|205638.9|205548.9|205636.3|205546.3|3
1739330300000|2025-02-12 03:18:20|205638.8|205548.8|205639.9|205549.9|205639.9|205549.9|205638.8|205548.8|3
1739330310000|2025-02-12 03:18:30|205640.1|205550.1|205640.1|205550.1|205640.1|205550.1|205640.1|205550.1|1
1739330340000|2025-02-12 03:19:00|205642.9|205552.9|205642.9|205552.9|205642.9|205552.9|205642.9|205552.9|1
1739330350000|2025-02-12 03:19:10|205640.8|205550.8|205640.8|205550.8|205640.8|205550.8|205640.8|205550.8|1
1739330360000|2025-02-12 03:19:20|205640|205550|205640.7|205550.7|205640.7|205550.7|205640|205550|2
1739330370000|2025-02-12 03:19:30|205640.6|205550.6|205665.1|205575.1|205665.1|205575.1|205640.6|205550.6|2
1739330380000|2025-02-12 03:19:40|205657.2|205567.2|205652.9|205562.9|205657.2|205567.2|205645.7|205555.7|3
1739330390000|2025-02-12 03:19:50|205653.7|205563.7|205663.3|205573.3|205663.3|205573.3|205653.7|205563.7|2
1739330400000|2025-02-12 03:20:00|205661.2|205571.2|205648.3|205558.3|205661.2|205571.2|205648.3|205558.3|2
1739330410000|2025-02-12 03:20:10|205652.4|205562.4|205652.7|205562.7|205652.7|205562.7|205652.4|205562.4|2
1739330450000|2025-02-12 03:20:50|205651.9|205561.9|205651.9|205561.9|205651.9|205561.9|205651.9|205561.9|1
1739330460000|2025-02-12 03:21:00|205654|205564|205654|205564|205654|205564|205654|205564|1
1739330490000|2025-02-12 03:21:30|205654.1|205564.1|205654.1|205564.1|205654.1|205564.1|205654.1|205564.1|1
1739330510000|2025-02-12 03:21:50|205655.8|205565.8|205663.1|205573.1|205663.1|205573.1|205655.8|205565.8|2
1739330520000|2025-02-12 03:22:00|205663|205573|205663|205573|205663|205573|205663|205573|1
1739330540000|2025-02-12 03:22:20|205664.5|205574.5|205664.5|205574.5|205664.5|205574.5|205664.5|205574.5|1
1739330570000|2025-02-12 03:22:50|205663.7|205573.7|205663.7|205573.7|205663.7|205573.7|205663.7|205573.7|1
1739330590000|2025-02-12 03:23:10|205664.3|205574.3|205664.3|205574.3|205664.3|205574.3|205664.3|205574.3|1
1739330610000|2025-02-12 03:23:30|205660.1|205570.1|205660.1|205570.1|205660.1|205570.1|205660.1|205570.1|1
1739330630000|2025-02-12 03:23:50|205660|205570|205663.9|205573.9|205663.9|205573.9|205660|205570|2
1739330640000|2025-02-12 03:24:00|205663.2|205573.2|205663.2|205573.2|205663.2|205573.2|205663.2|205573.2|1
1739330670000|2025-02-12 03:24:30|205664.1|205574.1|205664.1|205574.1|205664.1|205574.1|205664.1|205574.1|1
1739330680000|2025-02-12 03:24:40|205660.1|205570.1|205660.1|205570.1|205660.1|205570.1|205660.1|205570.1|1
1739330690000|2025-02-12 03:24:50|205662.1|205572.1|205662.1|205572.1|205662.1|205572.1|205662.1|205572.1|1
1739330700000|2025-02-12 03:25:00|205660.4|205570.4|205661.1|205571.1|205661.1|205571.1|205660.2|205570.2|4
1739330710000|2025-02-12 03:25:10|205660.3|205570.3|205660.3|205570.3|205660.3|205570.3|205660.3|205570.3|1
1739330720000|2025-02-12 03:25:20|205663.1|205573.1|205661.6|205571.6|205663.1|205573.1|205661.6|205571.6|2
1739330730000|2025-02-12 03:25:30|205663.2|205573.2|205654.4|205564.4|205666.4|205576.4|205654.4|205564.4|13
1739330740000|2025-02-12 03:25:40|205659.3|205569.3|205657.9|205567.9|205659.4|205569.4|205653.6|205563.6|13
1739330760000|2025-02-12 03:26:00|205657.6|205567.6|205657.9|205567.9|205657.9|205567.9|205657.6|205567.6|8
1739330770000|2025-02-12 03:26:10|205657.6|205567.6|205653.3|205563.3|205657.6|205567.6|205653.3|205563.3|2
1739330780000|2025-02-12 03:26:20|205654.2|205564.2|205653.3|205563.3|205654.2|205564.2|205653.3|205563.3|2
1739330790000|2025-02-12 03:26:30|205654.2|205564.2|205656.2|205566.2|205656.2|205566.2|205653.3|205563.3|3
1739330800000|2025-02-12 03:26:40|205656.5|205566.5|205675.4|205585.4|205675.4|205585.4|205656.5|205566.5|7
1739330820000|2025-02-12 03:27:00|205674.5|205584.5|205674.5|205584.5|205674.5|205584.5|205674.5|205584.5|1
1739330830000|2025-02-12 03:27:10|205674.9|205584.9|205674.9|205584.9|205674.9|205584.9|205674.9|205584.9|1
1739330840000|2025-02-12 03:27:20|205670.2|205580.2|205676.6|205586.6|205676.6|205586.6|205670.2|205580.2|2
1739330860000|2025-02-12 03:27:40|205676|205586|205704.3|205614.3|205711.4|205621.4|205675.9|205585.9|5
1739330890000|2025-02-12 03:28:10|205708.2|205618.2|205709.1|205619.1|205709.1|205619.1|205708.2|205618.2|2
1739330900000|2025-02-12 03:28:20|205709.4|205619.4|205709.4|205619.4|205709.4|205619.4|205709.4|205619.4|1
1739330920000|2025-02-12 03:28:40|205708.5|205618.5|205708.4|205618.4|205708.5|205618.5|205704.3|205614.3|3
1739330930000|2025-02-12 03:28:50|205702.5|205612.5|205702.9|205612.9|205702.9|205612.9|205698.4|205608.4|3
1739330980000|2025-02-12 03:29:40|205701.8|205611.8|205701.8|205611.8|205701.8|205611.8|205701.8|205611.8|1
1739330990000|2025-02-12 03:29:50|205706.2|205616.2|205709.9|205619.9|205709.9|205619.9|205706.2|205616.2|3
1739331030000|2025-02-12 03:30:30|205705.8|205615.8|205705.8|205615.8|205705.8|205615.8|205705.8|205615.8|1
1739331040000|2025-02-12 03:30:40|205702.1|205612.1|205688.8|205598.8|205702.1|205612.1|205688.1|205598.1|6
1739331060000|2025-02-12 03:31:00|205690.2|205600.2|205706.8|205616.8|205706.8|205616.8|205690.2|205600.2|5
1739331100000|2025-02-12 03:31:40|205704.6|205614.6|205715.8|205625.8|205717.6|205627.6|205704.6|205614.6|4
1739331110000|2025-02-12 03:31:50|205713.7|205623.7|205713.7|205623.7|205713.7|205623.7|205713.7|205623.7|1
1739331130000|2025-02-12 03:32:10|205711.4|205621.4|205716.1|205626.1|205718.4|205628.4|205711.4|205621.4|3
1739331140000|2025-02-12 03:32:20|205718.8|205628.8|205717.7|205627.7|205718.8|205628.8|205717.4|205627.4|3
1739331150000|2025-02-12 03:32:30|205719.3|205629.3|205717.9|205627.9|205719.3|205629.3|205717.9|205627.9|2
1739331160000|2025-02-12 03:32:40|205719.7|205629.7|205753.7|205663.7|205755.3|205665.3|205719.7|205629.7|3
1739331180000|2025-02-12 03:33:00|205754|205664|205756.7|205666.7|205756.7|205666.7|205754|205664|2
1739331190000|2025-02-12 03:33:10|205757.2|205667.2|205757.2|205667.2|205757.2|205667.2|205757.2|205667.2|1
1739331220000|2025-02-12 03:33:40|205753.4|205663.4|205751.9|205661.9|205753.4|205663.4|205751.9|205661.9|2
1739331230000|2025-02-12 03:33:50|205753.5|205663.5|205753.5|205663.5|205753.5|205663.5|205753.5|205663.5|1
1739331240000|2025-02-12 03:34:00|205758.3|205668.3|205758.3|205668.3|205758.3|205668.3|205758.3|205668.3|1
1739331250000|2025-02-12 03:34:10|205751.6|205661.6|205746.5|205656.5|205751.6|205661.6|205739.6|205649.6|3
1739331260000|2025-02-12 03:34:20|205746.7|205656.7|205746.7|205656.7|205746.7|205656.7|205746.7|205656.7|1
1739331270000|2025-02-12 03:34:30|205739.1|205649.1|205740.4|205650.4|205740.4|205650.4|205739.1|205649.1|2
1739331280000|2025-02-12 03:34:40|205742.3|205652.3|205742.8|205652.8|205742.8|205652.8|205742.3|205652.3|2
1739331310000|2025-02-12 03:35:10|205742.4|205652.4|205743.7|205653.7|205744.4|205654.4|205734.8|205644.8|4
1739331360000|2025-02-12 03:36:00|205742.4|205652.4|205744.2|205654.2|205744.2|205654.2|205742.4|205652.4|2
1739331370000|2025-02-12 03:36:10|205743.6|205653.6|205743.6|205653.6|205743.6|205653.6|205743.6|205653.6|1
1739331390000|2025-02-12 03:36:30|205736.9|205646.9|205723.8|205633.8|205736.9|205646.9|205721|205631|6
1739331400000|2025-02-12 03:36:40|205724.1|205634.1|205724.1|205634.1|205724.1|205634.1|205724.1|205634.1|1
1739331420000|2025-02-12 03:37:00|205722.1|205632.1|205721.6|205631.6|205722.1|205632.1|205721.6|205631.6|2
1739331430000|2025-02-12 03:37:10|205721.1|205631.1|205721.1|205631.1|205721.1|205631.1|205721.1|205631.1|1
1739331450000|2025-02-12 03:37:30|205719.1|205629.1|205719.1|205629.1|205719.1|205629.1|205719.1|205629.1|1
1739331460000|2025-02-12 03:37:40|205718.2|205628.2|205718.2|205628.2|205718.2|205628.2|205718.2|205628.2|1
1739331490000|2025-02-12 03:38:10|205721.2|205631.2|205722.3|205632.3|205722.5|205632.5|205721.2|205631.2|3
1739331520000|2025-02-12 03:38:40|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|205722.4|205632.4|1
1739331540000|2025-02-12 03:39:00|205722.8|205632.8|205722.8|205632.8|205722.8|205632.8|205722.8|205632.8|1
1739331550000|2025-02-12 03:39:10|205723|205633|205723|205633|205723|205633|205723|205633|1
1739331560000|2025-02-12 03:39:20|205723.3|205633.3|205723.7|205633.7|205723.7|205633.7|205723|205633|3
1739331580000|2025-02-12 03:39:40|205726.1|205636.1|205726.4|205636.4|205726.4|205636.4|205726.1|205636.1|2
1739331590000|2025-02-12 03:39:50|205732.6|205642.6|205732.6|205642.6|205732.6|205642.6|205732.6|205642.6|1
1739331600000|2025-02-12 03:40:00|205731.2|205641.2|205731.2|205641.2|205731.2|205641.2|205731.2|205641.2|1
1739331610000|2025-02-12 03:40:10|205726.7|205636.7|205726.7|205636.7|205726.7|205636.7|205726.7|205636.7|1
1739331640000|2025-02-12 03:40:40|205725.7|205635.7|205728.3|205638.3|205728.3|205638.3|205725.7|205635.7|2
1739331650000|2025-02-12 03:40:50|205730.8|205640.8|205730.8|205640.8|205730.8|205640.8|205730.8|205640.8|1
1739331660000|2025-02-12 03:41:00|205730.7|205640.7|205730.7|205640.7|205730.7|205640.7|205730.7|205640.7|1
1739331670000|2025-02-12 03:41:10|205726.1|205636.1|205726.1|205636.1|205726.1|205636.1|205726.1|205636.1|1
1739331700000|2025-02-12 03:41:40|205730.8|205640.8|205730.8|205640.8|205730.8|205640.8|205730.8|205640.8|1
1739331720000|2025-02-12 03:42:00|205730.7|205640.7|205744.8|205654.8|205744.9|205654.9|205730.7|205640.7|8
1739331730000|2025-02-12 03:42:10|205737.7|205647.7|205744.6|205654.6|205744.7|205654.7|205737.7|205647.7|3
1739331770000|2025-02-12 03:42:50|205743.2|205653.2|205743.2|205653.2|205743.2|205653.2|205743.2|205653.2|1
1739331780000|2025-02-12 03:43:00|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|205744.5|205654.5|1
1739331800000|2025-02-12 03:43:20|205744.7|205654.7|205744.5|205654.5|205744.7|205654.7|205744.5|205654.5|2
1739331810000|2025-02-12 03:43:30|205743.1|205653.1|205743.1|205653.1|205743.1|205653.1|205743.1|205653.1|1
1739331820000|2025-02-12 03:43:40|205745.9|205655.9|205757|205667|205760.3|205670.3|205745.9|205655.9|8
1739331830000|2025-02-12 03:43:50|205757.7|205667.7|205756.8|205666.8|205758.2|205668.2|205750|205660|6
1739331840000|2025-02-12 03:44:00|205750.2|205660.2|205756|205666|205758.1|205668.1|205749.3|205659.3|7
1739331850000|2025-02-12 03:44:10|205756.7|205666.7|205761|205671|205761|205671|205749.4|205659.4|6
1739331860000|2025-02-12 03:44:20|205750.6|205660.6|205755.9|205665.9|205755.9|205665.9|205749.7|205659.7|3
1739331870000|2025-02-12 03:44:30|205756.6|205666.6|205757.6|205667.6|205758|205668|205756.6|205666.6|3
1739331890000|2025-02-12 03:44:50|205751.6|205661.6|205751.6|205661.6|205751.6|205661.6|205751.6|205661.6|1
1739331900000|2025-02-12 03:45:00|205758|205668|205764.7|205674.7|205764.7|205674.7|205758|205668|2
1739331910000|2025-02-12 03:45:10|205770.5|205680.5|205764.7|205674.7|205770.5|205680.5|205764.7|205674.7|2
1739331920000|2025-02-12 03:45:20|205764|205674|205766|205676|205766.1|205676.1|205756.6|205666.6|5
1739331930000|2025-02-12 03:45:30|205761.7|205671.7|205760.7|205670.7|205761.7|205671.7|205760.7|205670.7|2
1739331940000|2025-02-12 03:45:40|205756.1|205666.1|205766.6|205676.6|205766.6|205676.6|205756.1|205666.1|5
1739331960000|2025-02-12 03:46:00|205767.1|205677.1|205767|205677|205767.1|205677.1|205757.1|205667.1|3
1739331970000|2025-02-12 03:46:10|205757.8|205667.8|205760.5|205670.5|205760.5|205670.5|205753.4|205663.4|3
1739331990000|2025-02-12 03:46:30|205758.2|205668.2|205758.2|205668.2|205758.2|205668.2|205758.2|205668.2|1
1739332020000|2025-02-12 03:47:00|205750|205660|205761.9|205671.9|205761.9|205671.9|205749.7|205659.7|3
1739332030000|2025-02-12 03:47:10|205757.9|205667.9|205758.1|205668.1|205758.1|205668.1|205757.9|205667.9|2
1739332050000|2025-02-12 03:47:30|205750.3|205660.3|205750.3|205660.3|205750.3|205660.3|205750.3|205660.3|1
1739332060000|2025-02-12 03:47:40|205747.3|205657.3|205747.3|205657.3|205747.3|205657.3|205747.3|205657.3|1
1739332070000|2025-02-12 03:47:50|205746.3|205656.3|205732.5|205642.5|205746.3|205656.3|205727.6|205637.6|3
1739332100000|2025-02-12 03:48:20|205737|205647|205737|205647|205737|205647|205737|205647|1
1739332110000|2025-02-12 03:48:30|205736.9|205646.9|205728|205638|205736.9|205646.9|205728|205638|4
1739332120000|2025-02-12 03:48:40|205732.1|205642.1|205732.2|205642.2|205732.2|205642.2|205731.4|205641.4|3
1739332150000|2025-02-12 03:49:10|205737|205647|205738.4|205648.4|205738.4|205648.4|205737|205647|3
1739332160000|2025-02-12 03:49:20|205737.3|205647.3|205737.5|205647.5|205737.5|205647.5|205737.3|205647.3|2
1739332190000|2025-02-12 03:49:50|205732|205642|205732|205642|205732|205642|205732|205642|1
1739332210000|2025-02-12 03:50:10|205731.7|205641.7|205732.5|205642.5|205736.8|205646.8|205731.7|205641.7|6
1739332220000|2025-02-12 03:50:20|205737|205647|205731.9|205641.9|205737.4|205647.4|205731.9|205641.9|4
1739332230000|2025-02-12 03:50:30|205732|205642|205732|205642|205732|205642|205732|205642|1
1739332270000|2025-02-12 03:51:10|205737.4|205647.4|205732.5|205642.5|205737.4|205647.4|205732.5|205642.5|4
1739332300000|2025-02-12 03:51:40|205731.9|205641.9|205715.1|205625.1|205731.9|205641.9|205715.1|205625.1|2
1739332310000|2025-02-12 03:51:50|205719.2|205629.2|205719.7|205629.7|205724.4|205634.4|205719.2|205629.2|3
1739332320000|2025-02-12 03:52:00|205724.3|205634.3|205719.7|205629.7|205724.3|205634.3|205719.7|205629.7|2
1739332340000|2025-02-12 03:52:20|205724.3|205634.3|205710.4|205620.4|205724.3|205634.3|205710.4|205620.4|2
1739332350000|2025-02-12 03:52:30|205712.8|205622.8|205712.8|205622.8|205712.8|205622.8|205712.8|205622.8|1
1739332360000|2025-02-12 03:52:40|205714.8|205624.8|205719.8|205629.8|205719.8|205629.8|205714.8|205624.8|2
1739332400000|2025-02-12 03:53:20|205712.8|205622.8|205717|205627|205717|205627|205710.2|205620.2|3
1739332420000|2025-02-12 03:53:40|205722|205632|205721.9|205631.9|205722|205632|205721.9|205631.9|2
1739332450000|2025-02-12 03:54:10|205725.6|205635.6|205729.7|205639.7|205729.7|205639.7|205725.6|205635.6|2
1739332470000|2025-02-12 03:54:30|205722|205632|205724.9|205634.9|205724.9|205634.9|205722|205632|2
1739332480000|2025-02-12 03:54:40|205724.6|205634.6|205724.8|205634.8|205724.8|205634.8|205724.6|205634.6|2
1739332490000|2025-02-12 03:54:50|205724.5|205634.5|205724.8|205634.8|205724.8|205634.8|205724.5|205634.5|2
1739332500000|2025-02-12 03:55:00|205721.1|205631.1|205722|205632|205722|205632|205721.1|205631.1|2
1739332520000|2025-02-12 03:55:20|205730.8|205640.8|205728.1|205638.1|205730.8|205640.8|205728.1|205638.1|2
1739332540000|2025-02-12 03:55:40|205725.2|205635.2|205724.5|205634.5|205725.2|205635.2|205724.5|205634.5|2
1739332550000|2025-02-12 03:55:50|205724.8|205634.8|205724.5|205634.5|205724.8|205634.8|205719.3|205629.3|3
1739332560000|2025-02-12 03:56:00|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|205724.6|205634.6|1
1739332590000|2025-02-12 03:56:30|205722|205632|205722|205632|205722|205632|205722|205632|1
1739332600000|2025-02-12 03:56:40|205721.9|205631.9|205722.4|205632.4|205722.4|205632.4|205720.9|205630.9|3
1739332650000|2025-02-12 03:57:30|205717.5|205627.5|205724.6|205634.6|205724.6|205634.6|205717.5|205627.5|2
1739332660000|2025-02-12 03:57:40|205722.2|205632.2|205722.4|205632.4|205722.4|205632.4|205722.2|205632.2|2
1739332670000|2025-02-12 03:57:50|205722.8|205632.8|205724.6|205634.6|205724.6|205634.6|205722.8|205632.8|2
1739332690000|2025-02-12 03:58:10|205717.9|205627.9|205717.9|205627.9|205717.9|205627.9|205717.9|205627.9|1
1739332710000|2025-02-12 03:58:30|205717.8|205627.8|205722.4|205632.4|205722.4|205632.4|205717.8|205627.8|2
1739332740000|2025-02-12 03:59:00|205725.4|205635.4|205707.3|205617.3|205725.4|205635.4|205707.3|205617.3|4
1739332760000|2025-02-12 03:59:20|205718.6|205628.6|205718.6|205628.6|205718.6|205628.6|205718.6|205628.6|1
1739332770000|2025-02-12 03:59:30|205718.9|205628.9|205718.9|205628.9|205718.9|205628.9|205718.9|205628.9|1
1739332800000|2025-02-12 04:00:00|205712.3|205622.3|205717.6|205627.6|205717.6|205627.6|205712.3|205622.3|3
1739332810000|2025-02-12 04:00:10|205716.7|205626.7|205717|205627|205717|205627|205712|205622|3
1739332850000|2025-02-12 04:00:50|205709.9|205619.9|205709.9|205619.9|205709.9|205619.9|205709.9|205619.9|1
1739332870000|2025-02-12 04:01:10|205716.9|205626.9|205716.9|205626.9|205716.9|205626.9|205716.9|205626.9|1
1739332890000|2025-02-12 04:01:30|205719.4|205629.4|205717.9|205627.9|205719.4|205629.4|205717.9|205627.9|2
1739332900000|2025-02-12 04:01:40|205715.5|205625.5|205715.5|205625.5|205715.5|205625.5|205715.5|205625.5|1
1739332910000|2025-02-12 04:01:50|205726.1|205636.1|205749.7|205659.7|205753.9|205663.9|205726.1|205636.1|4
1739332920000|2025-02-12 04:02:00|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|205749.3|205659.3|1
1739332950000|2025-02-12 04:02:30|205746.4|205656.4|205746.4|205656.4|205746.4|205656.4|205746.4|205656.4|1
1739332970000|2025-02-12 04:02:50|205749.7|205659.7|205748.4|205658.4|205749.7|205659.7|205748.4|205658.4|3
1739333000000|2025-02-12 04:03:20|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|1
1739333020000|2025-02-12 04:03:40|205747.2|205657.2|205747.2|205657.2|205747.2|205657.2|205747.2|205657.2|1
1739333070000|2025-02-12 04:04:30|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|1
1739333080000|2025-02-12 04:04:40|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|1
1739333090000|2025-02-12 04:04:50|205747.8|205657.8|205746.7|205656.7|205747.8|205657.8|205746.7|205656.7|3
1739333110000|2025-02-12 04:05:10|205743.4|205653.4|205743.4|205653.4|205743.4|205653.4|205743.4|205653.4|1
1739333130000|2025-02-12 04:05:30|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|205745.7|205655.7|1
1739333170000|2025-02-12 04:06:10|205742.4|205652.4|205744.1|205654.1|205744.1|205654.1|205742.4|205652.4|2
1739333180000|2025-02-12 04:06:20|205748.8|205658.8|205750.1|205660.1|205750.1|205660.1|205748.8|205658.8|2
1739333200000|2025-02-12 04:06:40|205752.4|205662.4|205752.4|205662.4|205752.4|205662.4|205752.4|205662.4|1
1739333210000|2025-02-12 04:06:50|205750.1|205660.1|205748.1|205658.1|205750.1|205660.1|205748.1|205658.1|2
1739333240000|2025-02-12 04:07:20|205748.6|205658.6|205747|205657|205748.6|205658.6|205747|205657|2
1739333250000|2025-02-12 04:07:30|205744.7|205654.7|205744.7|205654.7|205744.7|205654.7|205744.7|205654.7|1
1739333260000|2025-02-12 04:07:40|205748.1|205658.1|205748.1|205658.1|205748.1|205658.1|205748.1|205658.1|1
1739333270000|2025-02-12 04:07:50|205748.8|205658.8|205748.8|205658.8|205748.8|205658.8|205748.8|205658.8|1
1739333280000|2025-02-12 04:08:00|205748.1|205658.1|205748.2|205658.2|205748.2|205658.2|205744.9|205654.9|3
1739333290000|2025-02-12 04:08:10|205749|205659|205751.1|205661.1|205751.1|205661.1|205749|205659|2
1739333330000|2025-02-12 04:08:50|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|1
1739333350000|2025-02-12 04:09:10|205748.6|205658.6|205748.6|205658.6|205748.6|205658.6|205748.6|205658.6|1
1739333360000|2025-02-12 04:09:20|205747.9|205657.9|205747.9|205657.9|205747.9|205657.9|205747.9|205657.9|1
1739333380000|2025-02-12 04:09:40|205745.1|205655.1|205747.1|205657.1|205747.1|205657.1|205745.1|205655.1|2
1739333400000|2025-02-12 04:10:00|205751.3|205661.3|205751.3|205661.3|205751.3|205661.3|205751.3|205661.3|1
1739333410000|2025-02-12 04:10:10|205751.9|205661.9|205747.7|205657.7|205751.9|205661.9|205747.7|205657.7|2
1739333430000|2025-02-12 04:10:30|205747.4|205657.4|205747.4|205657.4|205747.4|205657.4|205747.4|205657.4|1
1739333440000|2025-02-12 04:10:40|205746.8|205656.8|205746.8|205656.8|205746.8|205656.8|205746.8|205656.8|1
1739333450000|2025-02-12 04:10:50|205746.1|205656.1|205751.1|205661.1|205751.1|205661.1|205746.1|205656.1|3
1739333460000|2025-02-12 04:11:00|205754|205664|205754|205664|205754|205664|205754|205664|1
1739333480000|2025-02-12 04:11:20|205751.4|205661.4|205748.3|205658.3|205751.4|205661.4|205748.3|205658.3|2
1739333500000|2025-02-12 04:11:40|205756.5|205666.5|205756.5|205666.5|205756.5|205666.5|205756.5|205666.5|1
1739333510000|2025-02-12 04:11:50|205753.4|205663.4|205750.6|205660.6|205753.4|205663.4|205750.6|205660.6|2
1739333530000|2025-02-12 04:12:10|205749.9|205659.9|205745.7|205655.7|205749.9|205659.9|205745.7|205655.7|2
1739333560000|2025-02-12 04:12:40|205745.9|205655.9|205745.9|205655.9|205745.9|205655.9|205745.9|205655.9|1
1739333590000|2025-02-12 04:13:10|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|205747.1|205657.1|1
1739333620000|2025-02-12 04:13:40|205745.9|205655.9|205745.9|205655.9|205745.9|205655.9|205745.9|205655.9|1
1739333640000|2025-02-12 04:14:00|205742.5|205652.5|205746.1|205656.1|205746.1|205656.1|205742.5|205652.5|2
1739333690000|2025-02-12 04:14:50|205742.5|205652.5|205742.5|205652.5|205742.5|205652.5|205742.5|205652.5|1
1739333700000|2025-02-12 04:15:00|205747.8|205657.8|205747.8|205657.8|205747.8|205657.8|205747.8|205657.8|1
1739333720000|2025-02-12 04:15:20|205739.8|205649.8|205747.1|205657.1|205747.7|205657.7|205739.8|205649.8|3
1739333760000|2025-02-12 04:16:00|205745.7|205655.7|205751.3|205661.3|205751.6|205661.6|205745.7|205655.7|3
1739333810000|2025-02-12 04:16:50|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|205749.1|205659.1|1
1739333820000|2025-02-12 04:17:00|205748|205658|205751.7|205661.7|205751.7|205661.7|205748|205658|2
1739333870000|2025-02-12 04:17:50|205748|205658|205732.5|205642.5|205752.4|205662.4|205732.5|205642.5|6
1739333880000|2025-02-12 04:18:00|205735.8|205645.8|205735.8|205645.8|205735.8|205645.8|205735.8|205645.8|1
1739333900000|2025-02-12 04:18:20|205730.1|205640.1|205701.9|205611.9|205730.1|205640.1|205701.9|205611.9|2
1739333920000|2025-02-12 04:18:40|205699.2|205609.2|205738.8|205648.8|205746.4|205656.4|205699.2|205609.2|4
1739333960000|2025-02-12 04:19:20|205741.5|205651.5|205741.5|205651.5|205741.5|205651.5|205741.5|205651.5|1
1739333980000|2025-02-12 04:19:40|205738.7|205648.7|205741|205651|205741|205651|205738.7|205648.7|3
1739334000000|2025-02-12 04:20:00|205742.9|205652.9|205739.8|205649.8|205745.1|205655.1|205728|205638|5
1739334010000|2025-02-12 04:20:10|205744|205654|205744|205654|205744|205654|205744|205654|1
1739334030000|2025-02-12 04:20:30|205749.3|205659.3|205744.8|205654.8|205749.3|205659.3|205744.8|205654.8|2
1739334060000|2025-02-12 04:21:00|205750.8|205660.8|205745.6|205655.6|205750.8|205660.8|205745.6|205655.6|2
1739334070000|2025-02-12 04:21:10|205739.6|205649.6|205705|205615|205739.6|205649.6|205705|205615|3
1739334120000|2025-02-12 04:22:00|205709|205619|205709|205619|205709|205619|205709|205619|1
1739334130000|2025-02-12 04:22:10|205706|205616|205706|205616|205706|205616|205706|205616|1
1739334140000|2025-02-12 04:22:20|205701.4|205611.4|205701.4|205611.4|205701.4|205611.4|205701.4|205611.4|1
1739334170000|2025-02-12 04:22:50|205700|205610|205700|205610|205700|205610|205700|205610|1
1739334190000|2025-02-12 04:23:10|205703.4|205613.4|205703.4|205613.4|205703.4|205613.4|205703.4|205613.4|1
1739334210000|2025-02-12 04:23:30|205708.4|205618.4|205704.3|205614.3|205708.4|205618.4|205704.3|205614.3|2
1739334250000|2025-02-12 04:24:10|205709.3|205619.3|205704.6|205614.6|205709.3|205619.3|205704.6|205614.6|2
1739334260000|2025-02-12 04:24:20|205712.4|205622.4|205752.4|205662.4|205752.4|205662.4|205712.4|205622.4|3
1739334280000|2025-02-12 04:24:40|205760.7|205670.7|205783.4|205693.4|205783.4|205693.4|205760.7|205670.7|3
1739334310000|2025-02-12 04:25:10|205790|205700|205790|205700|205790|205700|205790|205700|1
1739334330000|2025-02-12 04:25:30|205784.2|205694.2|205784.2|205694.2|205784.2|205694.2|205784.2|205694.2|1
1739334350000|2025-02-12 04:25:50|205779.7|205689.7|205784.5|205694.5|205784.5|205694.5|205779.7|205689.7|2
1739334370000|2025-02-12 04:26:10|205780.4|205690.4|205784.7|205694.7|205784.7|205694.7|205780.4|205690.4|2
1739334400000|2025-02-12 04:26:40|205790|205700|205790|205700|205790|205700|205790|205700|1
1739334410000|2025-02-12 04:26:50|205777.6|205687.6|205753.8|205663.8|205777.6|205687.6|205753.8|205663.8|2
1739334460000|2025-02-12 04:27:40|205746.5|205656.5|205749.5|205659.5|205749.5|205659.5|205746.5|205656.5|2
1739334470000|2025-02-12 04:27:50|205760.9|205670.9|205753.9|205663.9|205760.9|205670.9|205753.9|205663.9|2
1739334480000|2025-02-12 04:28:00|205762.6|205672.6|205757.4|205667.4|205764.8|205674.8|205757.4|205667.4|4
1739334490000|2025-02-12 04:28:10|205761.9|205671.9|205755.6|205665.6|205761.9|205671.9|205755.6|205665.6|3
1739334500000|2025-02-12 04:28:20|205762.5|205672.5|205758.3|205668.3|205764.7|205674.7|205758.3|205668.3|3
1739334510000|2025-02-12 04:28:30|205756.1|205666.1|205756.1|205666.1|205756.1|205666.1|205756.1|205666.1|1
1739334520000|2025-02-12 04:28:40|205755.6|205665.6|205755.6|205665.6|205755.6|205665.6|205755.6|205665.6|1
1739334540000|2025-02-12 04:29:00|205748|205658|205754.7|205664.7|205761.1|205671.1|205748|205658|3
1739334550000|2025-02-12 04:29:10|205761.1|205671.1|205753.6|205663.6|205761.1|205671.1|205753.6|205663.6|2
1739334570000|2025-02-12 04:29:30|205760.5|205670.5|205753.1|205663.1|205760.5|205670.5|205753.1|205663.1|2
1739334580000|2025-02-12 04:29:40|205753|205663|205753|205663|205753|205663|205753|205663|1
1739334590000|2025-02-12 04:29:50|205760.1|205670.1|205752.9|205662.9|205760.1|205670.1|205752.9|205662.9|2
1739334610000|2025-02-12 04:30:10|205760.6|205670.6|205752.9|205662.9|205760.6|205670.6|205752.9|205662.9|2
1739334620000|2025-02-12 04:30:20|205759.9|205669.9|205752.5|205662.5|205759.9|205669.9|205752.5|205662.5|2
1739334630000|2025-02-12 04:30:30|205760.9|205670.9|205774.2|205684.2|205783.4|205693.4|205760.9|205670.9|3
1739334650000|2025-02-12 04:30:50|205769.4|205679.4|205774.2|205684.2|205774.2|205684.2|205769.4|205679.4|2
1739334660000|2025-02-12 04:31:00|205769.4|205679.4|205774|205684|205778.2|205688.2|205769.4|205679.4|3
1739334670000|2025-02-12 04:31:10|205769.3|205679.3|205762.1|205672.1|205769.3|205679.3|205762.1|205672.1|4
1739334690000|2025-02-12 04:31:30|205767.7|205677.7|205792.9|205702.9|205799.5|205709.5|205767.7|205677.7|6
1739334700000|2025-02-12 04:31:40|205801.2|205711.2|205792.6|205702.6|205801.2|205711.2|205792.6|205702.6|2
1739334720000|2025-02-12 04:32:00|205802.9|205712.9|205794.8|205704.8|205802.9|205712.9|205794.8|205704.8|2
1739334730000|2025-02-12 04:32:10|205802.8|205712.8|205803.7|205713.7|205803.7|205713.7|205802.8|205712.8|2
1739334740000|2025-02-12 04:32:20|205792|205702|205813.8|205723.8|205819.3|205729.3|205792|205702|7
1739334750000|2025-02-12 04:32:30|205807.9|205717.9|205805.4|205715.4|205807.9|205717.9|205805.4|205715.4|2
1739334780000|2025-02-12 04:33:00|205808|205718|205808|205718|205808|205718|205808|205718|1
1739334790000|2025-02-12 04:33:10|205811.7|205721.7|205805.6|205715.6|205811.7|205721.7|205805.6|205715.6|2
1739334820000|2025-02-12 04:33:40|205808|205718|205808|205718|205808|205718|205808|205718|1
1739334840000|2025-02-12 04:34:00|205812.8|205722.8|205809|205719|205812.8|205722.8|205806.2|205716.2|6
1739334850000|2025-02-12 04:34:10|205814.3|205724.3|205808.6|205718.6|205814.3|205724.3|205808.6|205718.6|2
1739334860000|2025-02-12 04:34:20|205814.8|205724.8|205808.4|205718.4|205814.8|205724.8|205808.4|205718.4|2
1739334880000|2025-02-12 04:34:40|205813.3|205723.3|205808.5|205718.5|205813.3|205723.3|205808.5|205718.5|2
1739334890000|2025-02-12 04:34:50|205815.6|205725.6|205810.7|205720.7|205815.6|205725.6|205810.7|205720.7|2
1739334900000|2025-02-12 04:35:00|205817.9|205727.9|205810.2|205720.2|205817.9|205727.9|205807.6|205717.6|7
1739334910000|2025-02-12 04:35:10|205815.5|205725.5|205810.2|205720.2|205815.5|205725.5|205810.2|205720.2|2
1739334930000|2025-02-12 04:35:30|205816.4|205726.4|205811.4|205721.4|205816.4|205726.4|205811.4|205721.4|2
1739334940000|2025-02-12 04:35:40|205814.4|205724.4|205811|205721|205814.4|205724.4|205811|205721|2
1739334950000|2025-02-12 04:35:50|205815.2|205725.2|205809.4|205719.4|205816.8|205726.8|205809.4|205719.4|4
1739334960000|2025-02-12 04:36:00|205812.7|205722.7|205812.7|205722.7|205812.7|205722.7|205812.7|205722.7|1
1739334970000|2025-02-12 04:36:10|205818.9|205728.9|205810.8|205720.8|205818.9|205728.9|205810.8|205720.8|3
1739334990000|2025-02-12 04:36:30|205819.7|205729.7|205813|205723|205819.7|205729.7|205813|205723|2
1739335000000|2025-02-12 04:36:40|205810|205720|205809|205719|205810|205720|205809|205719|2
1739335010000|2025-02-12 04:36:50|205816.6|205726.6|205805.7|205715.7|205816.6|205726.6|205805.7|205715.7|7
1739335020000|2025-02-12 04:37:00|205814.1|205724.1|205805.3|205715.3|205814.1|205724.1|205805.3|205715.3|4
1739335030000|2025-02-12 04:37:10|205811.4|205721.4|205806.9|205716.9|205811.4|205721.4|205806.9|205716.9|2
1739335040000|2025-02-12 04:37:20|205800.8|205710.8|205806.3|205716.3|205806.3|205716.3|205800.8|205710.8|3
1739335070000|2025-02-12 04:37:50|205814.2|205724.2|205807.1|205717.1|205814.2|205724.2|205807.1|205717.1|2
1739335090000|2025-02-12 04:38:10|205803.6|205713.6|205803.6|205713.6|205803.6|205713.6|205803.6|205713.6|1
1739335110000|2025-02-12 04:38:30|205806.9|205716.9|205800.8|205710.8|205806.9|205716.9|205799.7|205709.7|13
1739335120000|2025-02-12 04:38:40|205804|205714|205801.4|205711.4|205804|205714|205792.1|205702.1|17
1739335130000|2025-02-12 04:38:50|205803.1|205713.1|205792|205702|205803.1|205713.1|205791.7|205701.7|6
1739335140000|2025-02-12 04:39:00|205798.9|205708.9|205791.9|205701.9|205798.9|205708.9|205791.9|205701.9|3
1739335150000|2025-02-12 04:39:10|205798.8|205708.8|205798.2|205708.2|205798.8|205708.8|205798.2|205708.2|2
1739335180000|2025-02-12 04:39:40|205791.4|205701.4|205799.8|205709.8|205803.5|205713.5|205791.4|205701.4|3
1739335200000|2025-02-12 04:40:00|205801.9|205711.9|205799.1|205709.1|205801.9|205711.9|205799.1|205709.1|2
1739335210000|2025-02-12 04:40:10|205808.2|205718.2|205803.3|205713.3|205808.2|205718.2|205801.4|205711.4|3
1739335220000|2025-02-12 04:40:20|205798.9|205708.9|205798.9|205708.9|205798.9|205708.9|205798.9|205708.9|1
1739335230000|2025-02-12 04:40:30|205802.1|205712.1|205806.8|205716.8|205806.8|205716.8|205802.1|205712.1|3
1739335240000|2025-02-12 04:40:40|205816.3|205726.3|205806.2|205716.2|205816.3|205726.3|205806.2|205716.2|4
1739335280000|2025-02-12 04:41:20|205817.1|205727.1|205804.6|205714.6|205817.1|205727.1|205804.6|205714.6|4
1739335290000|2025-02-12 04:41:30|205813.2|205723.2|205807.1|205717.1|205813.2|205723.2|205807.1|205717.1|2
1739335320000|2025-02-12 04:42:00|205814.4|205724.4|205805.9|205715.9|205814.4|205724.4|205805.9|205715.9|2
1739335360000|2025-02-12 04:42:40|205816.9|205726.9|205802.2|205712.2|205816.9|205726.9|205802.2|205712.2|3
1739335380000|2025-02-12 04:43:00|205812.1|205722.1|205801.8|205711.8|205812.1|205722.1|205801.8|205711.8|3
1739335410000|2025-02-12 04:43:30|205805.6|205715.6|205805.6|205715.6|205805.6|205715.6|205805.6|205715.6|1
1739335420000|2025-02-12 04:43:40|205812.9|205722.9|205804.8|205714.8|205812.9|205722.9|205804.8|205714.8|2
1739335430000|2025-02-12 04:43:50|205813.3|205723.3|205802.4|205712.4|205813.3|205723.3|205802.4|205712.4|3
1739335440000|2025-02-12 04:44:00|205801.3|205711.3|205800.9|205710.9|205810.3|205720.3|205800.9|205710.9|3
1739335450000|2025-02-12 04:44:10|205802.4|205712.4|205802.9|205712.9|205802.9|205712.9|205800.9|205710.9|3
1739335460000|2025-02-12 04:44:20|205806.8|205716.8|205820.6|205730.6|205826.9|205736.9|205805.5|205715.5|6
1739335500000|2025-02-12 04:45:00|205825.6|205735.6|205810.5|205720.5|205825.6|205735.6|205810.5|205720.5|2
1739335520000|2025-02-12 04:45:20|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|1
1739335550000|2025-02-12 04:45:50|205810.5|205720.5|205810.5|205720.5|205810.5|205720.5|205810.5|205720.5|1
1739335560000|2025-02-12 04:46:00|205865|205714.8|205810.5|205720.5|205865|205720.5|205810.5|205714.8|2
1739335570000|2025-02-12 04:46:10|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|205820.9|205730.9|1
1739335600000|2025-02-12 04:46:40|205825.8|205735.8|205825.8|205735.8|205825.8|205735.8|205825.8|205735.8|1
1739335610000|2025-02-12 04:46:50|205816.6|205726.6|205816.6|205726.6|205816.6|205726.6|205816.6|205726.6|1
1739335640000|2025-02-12 04:47:20|205823.2|205733.2|205823.2|205733.2|205823.2|205733.2|205823.2|205733.2|1
1739335650000|2025-02-12 04:47:30|205810|205720|205800|205710|205810|205720|205800|205710|3
1739335660000|2025-02-12 04:47:40|205797.2|205707.2|205797.2|205707.2|205797.2|205707.2|205797.2|205707.2|1
1739335700000|2025-02-12 04:48:20|205800|205710|205800|205710|205800|205710|205800|205710|1
1739335710000|2025-02-12 04:48:30|205800.2|205710.2|205801.5|205711.5|205801.5|205711.5|205800.2|205710.2|2
1739335740000|2025-02-12 04:49:00|205802|205712|205800.9|205710.9|205802|205712|205798.1|205708.1|3
1739335780000|2025-02-12 04:49:40|205802|205712|205802|205712|205802|205712|205802|205712|1
1739335790000|2025-02-12 04:49:50|205801.1|205711.1|205801.1|205711.1|205801.1|205711.1|205801.1|205711.1|1
1739335830000|2025-02-12 04:50:30|205848.7|205695.1|205802|205712|205848.7|205712|205802|205695.1|2
1739335850000|2025-02-12 04:50:50|205799|205709|205799|205709|205799|205709|205799|205709|1
1739335870000|2025-02-12 04:51:10|205807.7|205717.7|205800.8|205710.8|205807.7|205717.7|205800.8|205710.8|2
1739335920000|2025-02-12 04:52:00|205802|205712|205800.4|205710.4|205802|205712|205800.4|205710.4|2
1739335930000|2025-02-12 04:52:10|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|1
1739335950000|2025-02-12 04:52:30|205807.1|205717.1|205807.1|205717.1|205807.1|205717.1|205807.1|205717.1|1
1739335960000|2025-02-12 04:52:40|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|1
1739335980000|2025-02-12 04:53:00|205809.1|205719.1|205802|205712|205809.1|205719.1|205798.7|205708.7|3
1739335990000|2025-02-12 04:53:10|205798.5|205708.5|205798.5|205708.5|205798.5|205708.5|205798.5|205708.5|1
1739336040000|2025-02-12 04:54:00|205802|205712|205802.7|205712.7|205802.7|205712.7|205802|205712|3
1739336070000|2025-02-12 04:54:30|205802|205712|205802|205712|205802|205712|205802|205712|1
1739336090000|2025-02-12 04:54:50|205800.4|205710.4|205800.4|205710.4|205800.4|205710.4|205800.4|205710.4|1
1739336100000|2025-02-12 04:55:00|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|205800.9|205710.9|1
1739336140000|2025-02-12 04:55:40|205802|205712|205802|205712|205802|205712|205802|205712|1
1739336150000|2025-02-12 04:55:50|205800.5|205710.5|205800.5|205710.5|205800.5|205710.5|205800.5|205710.5|1
1739336180000|2025-02-12 04:56:20|205802|205712|205802|205712|205802|205712|205802|205712|1
1739336200000|2025-02-12 04:56:40|205803.3|205713.3|205829.8|205739.8|205835.5|205745.5|205803.3|205713.3|3
1739336220000|2025-02-12 04:57:00|205839|205749|205829.3|205739.3|205839|205749|205829.3|205739.3|3
1739336230000|2025-02-12 04:57:10|205833.3|205743.3|205833.3|205743.3|205833.3|205743.3|205833.3|205743.3|1
1739336250000|2025-02-12 04:57:30|205828.2|205738.2|205836.6|205746.6|205836.6|205746.6|205821.8|205731.8|4
1739336260000|2025-02-12 04:57:40|205828.1|205738.1|205828.1|205738.1|205828.1|205738.1|205828.1|205738.1|1
1739336290000|2025-02-12 04:58:10|205834.1|205744.1|205818.3|205728.3|205834.1|205744.1|205815|205725|3
1739336300000|2025-02-12 04:58:20|205823.8|205733.8|205836.1|205746.1|205836.1|205746.1|205821.1|205731.1|5
1739336310000|2025-02-12 04:58:30|205827.5|205737.5|205827.5|205737.5|205827.5|205737.5|205827.5|205737.5|1
1739336320000|2025-02-12 04:58:40|205821.3|205731.3|205830.1|205740.1|205836.6|205746.6|205821.3|205731.3|4
1739336330000|2025-02-12 04:58:50|205826|205736|205826|205736|205826|205736|205826|205736|1
1739336370000|2025-02-12 04:59:30|205838.5|205748.5|205830.8|205740.8|205838.5|205748.5|205830.8|205740.8|2
1739336380000|2025-02-12 04:59:40|205826.8|205736.8|205826.8|205736.8|205826.8|205736.8|205826.8|205736.8|1
1739336410000|2025-02-12 05:00:10|205833.3|205743.3|205835|205745|205835|205745|205833.3|205743.3|2
1739336420000|2025-02-12 05:00:20|205828.2|205738.2|205828.2|205738.2|205828.2|205738.2|205828.2|205738.2|1
1739336430000|2025-02-12 05:00:30|205835.5|205745.5|205838.1|205748.1|205845.5|205755.5|205835.5|205745.5|3
1739336450000|2025-02-12 05:00:50|205833.8|205743.8|205832.6|205742.6|205840.3|205750.3|205826.9|205736.9|12
1739336460000|2025-02-12 05:01:00|205830.5|205740.5|205829.1|205739.1|205839.7|205749.7|205829.1|205739.1|5
1739336470000|2025-02-12 05:01:10|205831.4|205741.4|205833.4|205743.4|205839.8|205749.8|205829.3|205739.3|8
1739336490000|2025-02-12 05:01:30|205831.4|205741.4|205832|205742|205839.1|205749.1|205829.8|205739.8|4
1739336510000|2025-02-12 05:01:50|205841.8|205751.8|205831.8|205741.8|205841.8|205751.8|205831.8|205741.8|2
1739336520000|2025-02-12 05:02:00|205829.5|205739.5|205828.6|205738.6|205838.8|205748.8|205828.6|205738.6|3
1739336530000|2025-02-12 05:02:10|205824.2|205734.2|205824.2|205734.2|205824.2|205734.2|205824.2|205734.2|1
1739336550000|2025-02-12 05:02:30|205828.2|205738.2|205827.1|205737.1|205828.2|205738.2|205827.1|205737.1|2
1739336560000|2025-02-12 05:02:40|205831.9|205741.9|205826|205736|205831.9|205741.9|205826|205736|2
1739336590000|2025-02-12 05:03:10|205825|205735|205825.6|205735.6|205825.6|205735.6|205822.7|205732.7|3
1739336620000|2025-02-12 05:03:40|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336630000|2025-02-12 05:03:50|205828.9|205738.9|205825.8|205735.8|205828.9|205738.9|205825.8|205735.8|2
1739336660000|2025-02-12 05:04:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336690000|2025-02-12 05:04:50|205826.9|205736.9|205826.9|205736.9|205826.9|205736.9|205826.9|205736.9|1
1739336720000|2025-02-12 05:05:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336740000|2025-02-12 05:05:40|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|1
1739336770000|2025-02-12 05:06:10|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336800000|2025-02-12 05:06:40|205826|205736|205826|205736|205826|205736|205826|205736|1
1739336830000|2025-02-12 05:07:10|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336850000|2025-02-12 05:07:30|205826.9|205736.9|205826.9|205736.9|205826.9|205736.9|205826.9|205736.9|1
1739336880000|2025-02-12 05:08:00|205825|205735|205825|205735|205825|205735|205825|205735|1
1739336910000|2025-02-12 05:08:30|205826.7|205736.7|205826.4|205736.4|205826.7|205736.7|205823.3|205733.3|3
1739336940000|2025-02-12 05:09:00|205825|205735|205829.1|205739.1|205829.1|205739.1|205825|205735|2
1739336960000|2025-02-12 05:09:20|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|205825.1|205735.1|1
1739336990000|2025-02-12 05:09:50|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337010000|2025-02-12 05:10:10|205825.6|205735.6|205825.6|205735.6|205825.6|205735.6|205825.6|205735.6|1
1739337040000|2025-02-12 05:10:40|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337060000|2025-02-12 05:11:00|205826.4|205736.4|205826.4|205736.4|205826.4|205736.4|205826.4|205736.4|1
1739337100000|2025-02-12 05:11:40|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337120000|2025-02-12 05:12:00|205826.5|205736.5|205826.5|205736.5|205826.5|205736.5|205826.5|205736.5|1
1739337150000|2025-02-12 05:12:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337170000|2025-02-12 05:12:50|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|205825.2|205735.2|1
1739337190000|2025-02-12 05:13:10|205829.7|205739.7|205826.1|205736.1|205829.7|205739.7|205826.1|205736.1|2
1739337230000|2025-02-12 05:13:50|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337250000|2025-02-12 05:14:10|205827.7|205737.7|205827.7|205737.7|205827.7|205737.7|205827.7|205737.7|1
1739337270000|2025-02-12 05:14:30|205824.5|205734.5|205827.6|205737.6|205827.6|205737.6|205824.5|205734.5|2
1739337280000|2025-02-12 05:14:40|205824.7|205734.7|205827.7|205737.7|205827.7|205737.7|205824.7|205734.7|2
1739337320000|2025-02-12 05:15:20|205824.9|205734.9|205825.4|205735.4|205828.9|205738.9|205824.9|205734.9|3
1739337350000|2025-02-12 05:15:50|205825|205735|205825.2|205735.2|205828.1|205738.1|205825|205735|3
1739337370000|2025-02-12 05:16:10|205828.3|205738.3|205825.4|205735.4|205828.3|205738.3|205825.4|205735.4|2
1739337390000|2025-02-12 05:16:30|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|205828.3|205738.3|1
1739337420000|2025-02-12 05:17:00|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|1
1739337440000|2025-02-12 05:17:20|205832.9|205742.9|205826.9|205736.9|205832.9|205742.9|205826.9|205736.9|2
1739337470000|2025-02-12 05:17:50|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337480000|2025-02-12 05:18:00|205823.3|205733.3|205826.1|205736.1|205826.1|205736.1|205823.3|205733.3|2
1739337510000|2025-02-12 05:18:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337540000|2025-02-12 05:19:00|205825.9|205735.9|205825.9|205735.9|205825.9|205735.9|205825.9|205735.9|1
1739337570000|2025-02-12 05:19:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337590000|2025-02-12 05:19:50|205825.7|205735.7|205825.7|205735.7|205825.7|205735.7|205825.7|205735.7|1
1739337630000|2025-02-12 05:20:30|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337650000|2025-02-12 05:20:50|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|205825.4|205735.4|1
1739337680000|2025-02-12 05:21:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337700000|2025-02-12 05:21:40|205825.8|205735.8|205825.8|205735.8|205825.8|205735.8|205825.8|205735.8|1
1739337740000|2025-02-12 05:22:20|205825|205735|205825|205735|205825|205735|205825|205735|1
1739337760000|2025-02-12 05:22:40|205825.7|205735.7|205825.8|205735.8|205825.8|205735.8|205822.7|205732.7|3
1739337780000|2025-02-12 05:23:00|205822.5|205732.5|205820.8|205730.8|205822.5|205732.5|205820.8|205730.8|2
1739337790000|2025-02-12 05:23:10|205826.8|205736.8|205806.4|205716.4|205826.8|205736.8|205806.4|205716.4|2
1739337820000|2025-02-12 05:23:40|205805|205715|205817.3|205727.3|205824.8|205734.8|205805|205715|6
1739337860000|2025-02-12 05:24:20|205810|205720|205813.9|205723.9|205813.9|205723.9|205810|205720|2
1739337880000|2025-02-12 05:24:40|205817.2|205727.2|205796.7|205706.7|205817.2|205727.2|205792.9|205702.9|5
1739337890000|2025-02-12 05:24:50|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|205789.6|205699.6|1
1739337900000|2025-02-12 05:25:00|205781.6|205691.6|205781.6|205691.6|205781.6|205691.6|205781.6|205691.6|1
1739337940000|2025-02-12 05:25:40|205760.8|205670.8|205789.1|205699.1|205801.6|205711.6|205760.8|205670.8|6
1739337950000|2025-02-12 05:25:50|205790.4|205700.4|205790.4|205700.4|205790.4|205700.4|205790.4|205700.4|1
1739337960000|2025-02-12 05:26:00|205785.9|205695.9|205778.6|205688.6|205785.9|205695.9|205778.3|205688.3|3
1739337970000|2025-02-12 05:26:10|205785.9|205695.9|205777.3|205687.3|205785.9|205695.9|205777.3|205687.3|3
1739337990000|2025-02-12 05:26:30|205780.9|205690.9|205803.5|205713.5|205803.5|205713.5|205780.9|205690.9|2
1739338000000|2025-02-12 05:26:40|205797.5|205707.5|205797.5|205707.5|205797.5|205707.5|205797.5|205707.5|1
1739338010000|2025-02-12 05:26:50|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|1
1739338020000|2025-02-12 05:27:00|205797.5|205707.5|205790.1|205700.1|205797.5|205707.5|205790.1|205700.1|2
1739338030000|2025-02-12 05:27:10|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|1
1739338050000|2025-02-12 05:27:30|205789.2|205699.2|205789.2|205699.2|205789.2|205699.2|205789.2|205699.2|1
1739338070000|2025-02-12 05:27:50|205788.4|205698.4|205788.4|205698.4|205788.4|205698.4|205788.4|205698.4|1
1739338090000|2025-02-12 05:28:10|205787|205697|205787|205697|205787|205697|205787|205697|1
1739338110000|2025-02-12 05:28:30|205786.7|205696.7|205786.7|205696.7|205786.7|205696.7|205786.7|205696.7|1
1739338130000|2025-02-12 05:28:50|205779.1|205689.1|205779.1|205689.1|205779.1|205689.1|205779.1|205689.1|1
1739338150000|2025-02-12 05:29:10|205763.9|205673.9|205763.9|205673.9|205763.9|205673.9|205763.9|205673.9|1
1739338160000|2025-02-12 05:29:20|205779.4|205689.4|205779.4|205689.4|205779.4|205689.4|205779.4|205689.4|1
1739338170000|2025-02-12 05:29:30|205787.1|205697.1|205788|205698|205788|205698|205778.8|205688.8|5
1739338180000|2025-02-12 05:29:40|205783.1|205693.1|205786.3|205696.3|205786.3|205696.3|205775.4|205685.4|4
1739338200000|2025-02-12 05:30:00|205778.1|205688.1|205778.1|205688.1|205794.1|205704.1|205778.1|205688.1|4
1739338210000|2025-02-12 05:30:10|205783|205693|205825.6|205735.6|205833.8|205743.8|205783|205693|5
1739338220000|2025-02-12 05:30:20|205818.1|205728.1|205814.3|205724.3|205823.1|205733.1|205814.3|205724.3|6
1739338230000|2025-02-12 05:30:30|205823.1|205733.1|205814.5|205724.5|205823.1|205733.1|205814.5|205724.5|3
1739338240000|2025-02-12 05:30:40|205824.2|205734.2|205832.2|205742.2|205832.2|205742.2|205817.5|205727.5|3
1739338250000|2025-02-12 05:30:50|205815.7|205725.7|205815.3|205725.3|205818.7|205728.7|205815.3|205725.3|3
1739338260000|2025-02-12 05:31:00|205818|205728|205819.4|205729.4|205819.4|205729.4|205818|205728|2
1739338270000|2025-02-12 05:31:10|205827.3|205737.3|205827.3|205737.3|205827.3|205737.3|205827.3|205737.3|1
1739338280000|2025-02-12 05:31:20|205819.8|205729.8|205816.3|205726.3|205819.8|205729.8|205816.3|205726.3|2
1739338310000|2025-02-12 05:31:50|205810|205720|205810|205720|205810|205720|205810|205720|1
1739338330000|2025-02-12 05:32:10|205816.5|205726.5|205816.5|205726.5|205816.5|205726.5|205816.5|205726.5|1
1739338360000|2025-02-12 05:32:40|205813.2|205723.2|205813.2|205723.2|205813.2|205723.2|205813.2|205723.2|1
1739338400000|2025-02-12 05:33:20|205810|205720|205810|205720|205810|205720|205810|205720|1
1739338410000|2025-02-12 05:33:30|205822.3|205732.3|205820.7|205730.7|205822.3|205732.3|205814.5|205724.5|3
1739338420000|2025-02-12 05:33:40|205813.3|205723.3|205824.2|205734.2|205830.4|205740.4|205813.3|205723.3|3
1739338460000|2025-02-12 05:34:20|205810|205720|205814.1|205724.1|205814.1|205724.1|205810|205720|2
1739338470000|2025-02-12 05:34:30|205830.6|205740.6|205815|205725|205830.6|205740.6|205815|205725|2
1739338500000|2025-02-12 05:35:00|205810|205720|205810|205720|205810|205720|205810|205720|1
1739338520000|2025-02-12 05:35:20|205814.1|205724.1|205814.1|205724.1|205814.1|205724.1|205814.1|205724.1|1
1739338560000|2025-02-12 05:36:00|205810|205720|205805|205715|205810.1|205720.1|205805|205715|3
1739338580000|2025-02-12 05:36:20|205810.2|205720.2|205805.3|205715.3|205810.2|205720.2|205805.3|205715.3|2
1739338620000|2025-02-12 05:37:00|205805|205715|205805|205715|205805|205715|205805|205715|1
1739338640000|2025-02-12 05:37:20|205807.7|205717.7|205807.7|205717.7|205807.7|205717.7|205807.7|205717.7|1
1739338670000|2025-02-12 05:37:50|205805|205715|205805|205715|205805|205715|205805|205715|1
1739338690000|2025-02-12 05:38:10|205805.7|205715.7|205805.7|205715.7|205805.7|205715.7|205805.7|205715.7|1
1739338700000|2025-02-12 05:38:20|205800.2|205710.2|205800.2|205710.2|205800.2|205710.2|205800.2|205710.2|1
1739338710000|2025-02-12 05:38:30|205786.9|205696.9|205786.9|205696.9|205786.9|205696.9|205786.9|205696.9|1
1739338720000|2025-02-12 05:38:40|205798.1|205708.1|205798.1|205708.1|205798.1|205708.1|205798.1|205708.1|1
1739338740000|2025-02-12 05:39:00|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|205791.7|205701.7|1
1739338760000|2025-02-12 05:39:20|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|1
1739338780000|2025-02-12 05:39:40|205791.2|205701.2|205791.2|205701.2|205791.2|205701.2|205791.2|205701.2|1
1739338820000|2025-02-12 05:40:20|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|205785.5|205695.5|1
1739338830000|2025-02-12 05:40:30|205805|205715|205801.3|205711.3|205805|205715|205801.3|205711.3|2
1739338850000|2025-02-12 05:40:50|205804.5|205714.5|205801.3|205711.3|205804.5|205714.5|205801.3|205711.3|2
1739338890000|2025-02-12 05:41:30|205805|205715|205804.2|205714.2|205805|205715|205804.2|205714.2|2
1739338920000|2025-02-12 05:42:00|205805|205715|205805|205715|205805|205715|205805|205715|1
1739338940000|2025-02-12 05:42:20|205801|205711|205804.6|205714.6|205804.6|205714.6|205801|205711|2
1739338980000|2025-02-12 05:43:00|205805|205715|205805|205715|205805|205715|205805|205715|1
1739339000000|2025-02-12 05:43:20|205803.3|205713.3|205803.3|205713.3|205803.3|205713.3|205803.3|205713.3|1
1739339040000|2025-02-12 05:44:00|205805|205715|205805|205715|205805|205715|205805|205715|1
1739339050000|2025-02-12 05:44:10|205802.6|205712.6|205802.6|205712.6|205802.6|205712.6|205802.6|205712.6|1
1739339060000|2025-02-12 05:44:20|205803.4|205713.4|205803.4|205713.4|205803.4|205713.4|205803.4|205713.4|1
1739339090000|2025-02-12 05:44:50|205805|205715|205805|205715|205805|205715|205805|205715|1
1739339110000|2025-02-12 05:45:10|205802.7|205712.7|205802.7|205712.7|205802.7|205712.7|205802.7|205712.7|1
1739339160000|2025-02-12 05:46:00|205805|205715|205803.7|205713.7|205805|205715|205803.7|205713.7|2
1739339190000|2025-02-12 05:46:30|205797.8|205707.8|205800.4|205710.4|205808.4|205718.4|205797.8|205707.8|4
1739339230000|2025-02-12 05:47:10|205813.4|205723.4|205792.7|205702.7|205837.9|205723.4|205792.7|205680.4|3
1739339250000|2025-02-12 05:47:30|205800.2|205710.2|205800.2|205710.2|205800.2|205710.2|205800.2|205710.2|1
1739339290000|2025-02-12 05:48:10|205834.4|205679.2|205834.4|205679.2|205834.4|205679.2|205834.4|205679.2|1
1739339300000|2025-02-12 05:48:20|205839.2|205679.8|205800.5|205710.5|205839.2|205710.5|205792.4|205679.8|3
1739339340000|2025-02-12 05:49:00|205813.5|205723.5|205813.5|205723.5|205813.5|205723.5|205813.5|205723.5|1
1739339360000|2025-02-12 05:49:20|205798.1|205708.1|205798.1|205708.1|205798.1|205708.1|205798.1|205708.1|1
1739339400000|2025-02-12 05:50:00|205812.1|205722.1|205812.1|205722.1|205812.1|205722.1|205812.1|205722.1|1
1739339410000|2025-02-12 05:50:10|205797.8|205707.8|205797.8|205707.8|205797.8|205707.8|205797.8|205707.8|1
1739339440000|2025-02-12 05:50:40|205833.1|205743.1|205799.3|205709.3|205833.1|205743.1|205773.8|205683.8|5
1739339460000|2025-02-12 05:51:00|205787.8|205697.8|205787.8|205697.8|205787.8|205697.8|205787.8|205697.8|1
1739339470000|2025-02-12 05:51:10|205778.4|205688.4|205778.4|205688.4|205778.4|205688.4|205778.4|205688.4|1
1739339490000|2025-02-12 05:51:30|205787.8|205697.8|205787.8|205697.8|205787.8|205697.8|205787.8|205697.8|1
1739339530000|2025-02-12 05:52:10|205805.7|205715.7|205783.6|205693.6|205805.7|205715.7|205783.6|205693.6|3
1739339540000|2025-02-12 05:52:20|205783.4|205693.4|205783.4|205693.4|205783.4|205693.4|205783.4|205693.4|1
1739339560000|2025-02-12 05:52:40|205773.9|205683.9|205773.9|205683.9|205773.9|205683.9|205773.9|205683.9|1
1739339580000|2025-02-12 05:53:00|205769.5|205679.5|205786|205696|205786|205696|205767.4|205677.4|4
1739339590000|2025-02-12 05:53:10|205792.7|205702.7|205783.5|205693.5|205792.7|205702.7|205783.5|205693.5|3
1739339600000|2025-02-12 05:53:20|205793.6|205703.6|205793.6|205703.6|205793.6|205703.6|205793.6|205703.6|1
1739339610000|2025-02-12 05:53:30|205784.4|205694.4|205782|205692|205784.4|205694.4|205782|205692|3
1739339630000|2025-02-12 05:53:50|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|205784.5|205694.5|1
1739339640000|2025-02-12 05:54:00|205784.9|205694.9|205784.9|205694.9|205784.9|205694.9|205784.9|205694.9|1
1739339670000|2025-02-12 05:54:30|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|1
1739339690000|2025-02-12 05:54:50|205785.6|205695.6|205781.3|205691.3|205791.6|205701.6|205781.3|205691.3|4
1739339720000|2025-02-12 05:55:20|205781.9|205691.9|205785|205695|205785|205695|205781.9|205691.9|2
1739339730000|2025-02-12 05:55:30|205788.4|205698.4|205785.1|205695.1|205788.4|205698.4|205785.1|205695.1|2
1739339760000|2025-02-12 05:56:00|205776.1|205686.1|205776.1|205686.1|205776.1|205686.1|205776.1|205686.1|1
1739339770000|2025-02-12 05:56:10|205775.2|205685.2|205775.2|205685.2|205775.2|205685.2|205775.2|205685.2|1
1739339790000|2025-02-12 05:56:30|205775.3|205685.3|205785.8|205695.8|205785.8|205695.8|205775.3|205685.3|2
1739339800000|2025-02-12 05:56:40|205785.9|205695.9|205785.9|205695.9|205785.9|205695.9|205785.9|205695.9|1
1739339810000|2025-02-12 05:56:50|205786|205696|205786|205696|205786|205696|205786|205696|1
1739339820000|2025-02-12 05:57:00|205784.3|205694.3|205778.9|205688.9|205784.3|205694.3|205771.5|205681.5|3
1739339830000|2025-02-12 05:57:10|205782.4|205692.4|205782.4|205692.4|205782.4|205692.4|205782.4|205692.4|1
1739339870000|2025-02-12 05:57:50|205770.8|205680.8|205785.6|205695.6|205786.7|205696.7|205770.8|205680.8|4
1739339880000|2025-02-12 05:58:00|205784.2|205694.2|205791.4|205701.4|205791.4|205701.4|205783.2|205693.2|4
1739339890000|2025-02-12 05:58:10|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|1
1739339930000|2025-02-12 05:58:50|205774.9|205684.9|205783.9|205693.9|205783.9|205693.9|205774.9|205684.9|3
1739339960000|2025-02-12 05:59:20|205788.1|205698.1|205788.1|205698.1|205788.1|205698.1|205788.1|205698.1|1
1739339970000|2025-02-12 05:59:30|205777.7|205687.7|205777.7|205687.7|205777.7|205687.7|205777.7|205687.7|1
1739340000000|2025-02-12 06:00:00|205784.3|205694.3|205784.3|205694.3|205784.3|205694.3|205784.3|205694.3|1
1739340010000|2025-02-12 06:00:10|205776.9|205686.9|205780.7|205690.7|205780.7|205690.7|205775.2|205685.2|4
1739340020000|2025-02-12 06:00:20|205778.4|205688.4|205777.8|205687.8|205782.2|205692.2|205776.8|205686.8|9
1739340030000|2025-02-12 06:00:30|205780.6|205690.6|205777.8|205687.8|205782.3|205692.3|205776|205686|10
1739340040000|2025-02-12 06:00:40|205776.1|205686.1|205776.8|205686.8|205783.1|205693.1|205776.1|205686.1|26
1739340050000|2025-02-12 06:00:50|205778.4|205688.4|205776.7|205686.7|205781.8|205691.8|205776.7|205686.7|6
1739340080000|2025-02-12 06:01:20|205785.4|205695.4|205785.4|205695.4|205785.4|205695.4|205785.4|205695.4|1
1739340110000|2025-02-12 06:01:50|205777.1|205687.1|205774.9|205684.9|205777.1|205687.1|205774.9|205684.9|2
1739340120000|2025-02-12 06:02:00|205785|205695|205781.6|205691.6|205789.9|205699.9|205781.6|205691.6|3
1739340140000|2025-02-12 06:02:20|205790.2|205700.2|205782.2|205692.2|205790.2|205700.2|205782.2|205692.2|4
1739340150000|2025-02-12 06:02:30|205783.2|205693.2|205784.1|205694.1|205784.1|205694.1|205783.2|205693.2|2
1739340170000|2025-02-12 06:02:50|205781.6|205691.6|205780.5|205690.5|205781.6|205691.6|205780.5|205690.5|2
1739340190000|2025-02-12 06:03:10|205777.6|205687.6|205781|205691|205781.9|205691.9|205775.9|205685.9|8
1739340200000|2025-02-12 06:03:20|205778.5|205688.5|205777.4|205687.4|205781.4|205691.4|205776.8|205686.8|10
1739340210000|2025-02-12 06:03:30|205780.8|205690.8|205778.4|205688.4|205783|205693|205778.4|205688.4|7
1739340220000|2025-02-12 06:03:40|205779.6|205689.6|205781.4|205691.4|205782|205692|205776.2|205686.2|12
1739340230000|2025-02-12 06:03:50|205778.5|205688.5|205779.7|205689.7|205792|205702|205776.8|205686.8|7
1739340240000|2025-02-12 06:04:00|205779.6|205689.6|205781.4|205691.4|205781.4|205691.4|205777.7|205687.7|5
1739340250000|2025-02-12 06:04:10|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|1
1739340260000|2025-02-12 06:04:20|205783.6|205693.6|205781|205691|205783.6|205693.6|205777.9|205687.9|7
1739340270000|2025-02-12 06:04:30|205781.1|205691.1|205778.3|205688.3|205781.1|205691.1|205778.3|205688.3|4
1739340280000|2025-02-12 06:04:40|205778.2|205688.2|205778.3|205688.3|205778.3|205688.3|205778.2|205688.2|2
1739340290000|2025-02-12 06:04:50|205781.5|205691.5|205781.6|205691.6|205781.6|205691.6|205781.5|205691.5|2
1739340300000|2025-02-12 06:05:00|205789.6|205699.6|205781.1|205691.1|205789.6|205699.6|205781.1|205691.1|2
1739340310000|2025-02-12 06:05:10|205781|205691|205781.2|205691.2|205781.2|205691.2|205781|205691|2
1739340340000|2025-02-12 06:05:40|205768.1|205678.1|205768.1|205678.1|205768.1|205678.1|205768|205678|3
1739340360000|2025-02-12 06:06:00|205768|205678|205782.9|205692.9|205785.6|205695.6|205768|205678|4
1739340370000|2025-02-12 06:06:10|205786.1|205696.1|205786.1|205696.1|205786.1|205696.1|205786.1|205696.1|1
1739340380000|2025-02-12 06:06:20|205782.4|205692.4|205782.4|205692.4|205782.4|205692.4|205782.4|205692.4|1
1739340390000|2025-02-12 06:06:30|205785.9|205695.9|205785.9|205695.9|205785.9|205695.9|205785.9|205695.9|1
1739340410000|2025-02-12 06:06:50|205785.2|205695.2|205788.5|205698.5|205788.5|205698.5|205785.2|205695.2|2
1739340420000|2025-02-12 06:07:00|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|1
1739340430000|2025-02-12 06:07:10|205791.4|205701.4|205787.1|205697.1|205795.4|205705.4|205784.4|205694.4|6
1739340440000|2025-02-12 06:07:20|205789.8|205699.8|205790.7|205700.7|205790.7|205700.7|205789.8|205699.8|2
1739340480000|2025-02-12 06:08:00|205785.7|205695.7|205785.7|205695.7|205785.7|205695.7|205785.7|205695.7|1
1739340490000|2025-02-12 06:08:10|205799|205709|205799|205709|205799|205709|205799|205709|1
1739340500000|2025-02-12 06:08:20|205794.2|205704.2|205793.1|205703.1|205794.2|205704.2|205789.7|205699.7|4
1739340510000|2025-02-12 06:08:30|205793.4|205703.4|205793|205703|205793.4|205703.4|205793|205703|2
1739340520000|2025-02-12 06:08:40|205793.4|205703.4|205789.6|205699.6|205793.4|205703.4|205789.6|205699.6|3
1739340530000|2025-02-12 06:08:50|205793.2|205703.2|205793.2|205703.2|205793.2|205703.2|205793.2|205703.2|1
1739340540000|2025-02-12 06:09:00|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|205789.5|205699.5|1
1739340550000|2025-02-12 06:09:10|205796.5|205706.5|205789.6|205699.6|205796.5|205706.5|205789.6|205699.6|4
1739340560000|2025-02-12 06:09:20|205790|205700|205789.6|205699.6|205790|205700|205789.6|205699.6|2
1739340570000|2025-02-12 06:09:30|205790|205700|205789.6|205699.6|205790|205700|205789.6|205699.6|2
1739340580000|2025-02-12 06:09:40|205795|205705|205795|205705|205795|205705|205795|205705|1
1739340590000|2025-02-12 06:09:50|205796|205706|205796|205706|205796|205706|205796|205706|1
1739340600000|2025-02-12 06:10:00|205791.2|205701.2|205788.9|205698.9|205798.9|205708.9|205788.9|205698.9|3
1739340610000|2025-02-12 06:10:10|205792.1|205702.1|205792.1|205702.1|205792.1|205702.1|205788.8|205698.8|3
1739340620000|2025-02-12 06:10:20|205791.8|205701.8|205791.8|205701.8|205791.8|205701.8|205791.8|205701.8|1
1739340630000|2025-02-12 06:10:30|205792.2|205702.2|205792.2|205702.2|205792.2|205702.2|205792.2|205702.2|1
1739340640000|2025-02-12 06:10:40|205790.9|205700.9|205796.1|205706.1|205796.1|205706.1|205790.9|205700.9|2
1739340650000|2025-02-12 06:10:50|205788.1|205698.1|205781.6|205691.6|205788.1|205698.1|205781.6|205691.6|2
1739340670000|2025-02-12 06:11:10|205781.5|205691.5|205781.5|205691.5|205781.5|205691.5|205781.5|205691.5|1
1739340680000|2025-02-12 06:11:20|205781.4|205691.4|205776|205686|205781.4|205691.4|205776|205686|2
1739340690000|2025-02-12 06:11:30|205776.1|205686.1|205776.1|205686.1|205776.1|205686.1|205776.1|205686.1|1
1739340700000|2025-02-12 06:11:40|205779.7|205689.7|205779.7|205689.7|205779.7|205689.7|205779.7|205689.7|1
1739340740000|2025-02-12 06:12:20|205774.8|205684.8|205774.8|205684.8|205774.8|205684.8|205774.8|205684.8|1
1739340750000|2025-02-12 06:12:30|205775.1|205685.1|205775|205685|205775.1|205685.1|205775|205685|4
1739340760000|2025-02-12 06:12:40|205775.1|205685.1|205795|205705|205795|205705|205775|205685|5
1739340770000|2025-02-12 06:12:50|205798.4|205708.4|205794|205704|205798.4|205708.4|205794|205704|2
1739340780000|2025-02-12 06:13:00|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|1
1739340810000|2025-02-12 06:13:30|205795.8|205705.8|205795.8|205705.8|205795.8|205705.8|205795.8|205705.8|1
1739340820000|2025-02-12 06:13:40|205795.7|205705.7|205795.7|205705.7|205795.7|205705.7|205795.7|205705.7|1
1739340830000|2025-02-12 06:13:50|205792.2|205702.2|205788.5|205698.5|205792.2|205702.2|205783.4|205693.4|4
1739340840000|2025-02-12 06:14:00|205791.3|205701.3|205790.9|205700.9|205791.3|205701.3|205790.9|205700.9|2
1739340860000|2025-02-12 06:14:20|205791.3|205701.3|205791.3|205701.3|205791.3|205701.3|205791.3|205701.3|1
1739340870000|2025-02-12 06:14:30|205804.9|205714.9|205804.9|205714.9|205804.9|205714.9|205804.9|205714.9|1
1739340880000|2025-02-12 06:14:40|205802.1|205712.1|205792.4|205702.4|205802.1|205712.1|205792.4|205702.4|3
1739340890000|2025-02-12 06:14:50|205787.2|205697.2|205787.2|205697.2|205787.2|205697.2|205787.2|205697.2|1
1739340900000|2025-02-12 06:15:00|205783.6|205693.6|205779.3|205689.3|205786.6|205696.6|205778|205688|5
1739340910000|2025-02-12 06:15:10|205788.4|205698.4|205785|205695|205788.4|205698.4|205778|205688|6
1739340920000|2025-02-12 06:15:20|205781|205691|205778|205688|205781|205691|205776.5|205686.5|3
1739340930000|2025-02-12 06:15:30|205775|205685|205787.3|205697.3|205787.3|205697.3|205775|205685|4
1739340940000|2025-02-12 06:15:40|205786.7|205696.7|205786.7|205696.7|205786.7|205696.7|205786.7|205696.7|1
1739340960000|2025-02-12 06:16:00|205780.8|205690.8|205789.4|205699.4|205789.4|205699.4|205778.7|205688.7|5
1739340970000|2025-02-12 06:16:10|205785|205695|205785|205695|205785|205695|205785|205695|1
1739340980000|2025-02-12 06:16:20|205789.3|205699.3|205789.3|205699.3|205789.3|205699.3|205789.3|205699.3|1
1739340990000|2025-02-12 06:16:30|205786|205696|205786|205696|205786|205696|205786|205696|1
1739341020000|2025-02-12 06:17:00|205789.3|205699.3|205794.2|205704.2|205794.2|205704.2|205789.3|205699.3|2
1739341030000|2025-02-12 06:17:10|205789.3|205699.3|205800.5|205710.5|205806|205716|205789.3|205699.3|7
1739341050000|2025-02-12 06:17:30|205808.4|205718.4|205803.2|205713.2|205812.4|205722.4|205800.9|205710.9|5
1739341070000|2025-02-12 06:17:50|205798|205708|205793.2|205703.2|205803.6|205713.6|205793.2|205703.2|10
1739341080000|2025-02-12 06:18:00|205797|205707|205795.7|205705.7|205808.8|205718.8|205794.9|205704.9|23
1739341090000|2025-02-12 06:18:10|205799.7|205709.7|205801.5|205711.5|205801.8|205711.8|205793.4|205703.4|36
1739341100000|2025-02-12 06:18:20|205798.1|205708.1|205801|205711|205809.3|205719.3|205795.8|205705.8|31
1739341110000|2025-02-12 06:18:30|205797.8|205707.8|205801.3|205711.3|205810.3|205720.3|205796.3|205706.3|22
1739341120000|2025-02-12 06:18:40|205798.5|205708.5|205802.5|205712.5|205809.6|205719.6|205798.5|205708.5|4
1739341130000|2025-02-12 06:18:50|205812.5|205722.5|205813.8|205723.8|205813.8|205723.8|205802|205712|4
1739341140000|2025-02-12 06:19:00|205805.5|205715.5|205803.3|205713.3|205808.6|205718.6|205800|205710|9
1739341160000|2025-02-12 06:19:20|205800.4|205710.4|205800.4|205710.4|205800.4|205710.4|205800.4|205710.4|1
1739341180000|2025-02-12 06:19:40|205797.6|205707.6|205796.7|205706.7|205797.6|205707.6|205796.7|205706.7|2
1739341200000|2025-02-12 06:20:00|205799.5|205709.5|205799.5|205709.5|205799.5|205709.5|205799.5|205709.5|1
1739341220000|2025-02-12 06:20:20|205796.4|205706.4|205796.1|205706.1|205803.2|205713.2|205794.9|205704.9|4
1739341250000|2025-02-12 06:20:50|205798.9|205708.9|205798.9|205708.9|205798.9|205708.9|205798.9|205708.9|1
1739341260000|2025-02-12 06:21:00|205795.9|205705.9|205801.4|205711.4|205803.4|205713.4|205795.9|205705.9|3
1739341280000|2025-02-12 06:21:20|205798|205708|205798.8|205708.8|205798.8|205708.8|205794.7|205704.7|3
1739341300000|2025-02-12 06:21:40|205795.8|205705.8|205795.8|205705.8|205795.8|205705.8|205795.8|205705.8|1
1739341320000|2025-02-12 06:22:00|205799.3|205709.3|205801.8|205711.8|205804.9|205714.9|205798.7|205708.7|8
1739341330000|2025-02-12 06:22:10|205804.2|205714.2|205804.2|205714.2|205804.2|205714.2|205804.2|205714.2|1
1739341340000|2025-02-12 06:22:20|205801.4|205711.4|205799|205709|205801.4|205711.4|205796|205706|4
1739341350000|2025-02-12 06:22:30|205795.4|205705.4|205795.1|205705.1|205798|205708|205794.8|205704.8|4
1739341360000|2025-02-12 06:22:40|205796.7|205706.7|205791|205701|205796.7|205706.7|205789|205699|3
1739341370000|2025-02-12 06:22:50|205795.3|205705.3|205795.3|205705.3|205795.3|205705.3|205795.3|205705.3|1
1739341390000|2025-02-12 06:23:10|205792|205702|205797.8|205707.8|205797.8|205707.8|205792|205702|2
1739341420000|2025-02-12 06:23:40|205802.1|205712.1|205798.2|205708.2|205802.1|205712.1|205780.7|205690.7|8
1739341430000|2025-02-12 06:23:50|205794.5|205704.5|205794.2|205704.2|205794.5|205704.5|205794.2|205704.2|2
1739341440000|2025-02-12 06:24:00|205797.7|205707.7|205785.1|205695.1|205797.7|205707.7|205785.1|205695.1|3
1739341470000|2025-02-12 06:24:30|205787.5|205697.5|205784.6|205694.6|205793.2|205703.2|205781.4|205691.4|5
1739341500000|2025-02-12 06:25:00|205794.8|205704.8|205795.9|205705.9|205795.9|205705.9|205794.8|205704.8|2
1739341510000|2025-02-12 06:25:10|205791.6|205701.6|205795|205705|205795|205705|205786.5|205696.5|4
1739341540000|2025-02-12 06:25:40|205804.4|205714.4|205804.4|205714.4|205804.4|205714.4|205804.4|205714.4|1
1739341560000|2025-02-12 06:26:00|205795.5|205705.5|205795.5|205705.5|205795.5|205705.5|205795.5|205705.5|1
1739341590000|2025-02-12 06:26:30|205804.7|205714.7|205804.7|205714.7|205804.7|205714.7|205804.7|205714.7|1
1739341600000|2025-02-12 06:26:40|205793.2|205703.2|205797.3|205707.3|205797.3|205707.3|205788.2|205698.2|4
1739341620000|2025-02-12 06:27:00|205802.4|205712.4|205809.8|205719.8|205815.7|205725.7|205802.4|205712.4|4
1739341630000|2025-02-12 06:27:10|205804.4|205714.4|205797.3|205707.3|205809.5|205719.5|205795.5|205705.5|5
1739341660000|2025-02-12 06:27:40|205801.6|205711.6|205797.7|205707.7|205801.6|205711.6|205797.7|205707.7|2
1739341690000|2025-02-12 06:28:10|205803.8|205713.8|205803.8|205713.8|205803.8|205713.8|205803.8|205713.8|1
1739341700000|2025-02-12 06:28:20|205794.2|205704.2|205799.1|205709.1|205799.1|205709.1|205794.2|205704.2|3
1739341710000|2025-02-12 06:28:30|205796.9|205706.9|205796.9|205706.9|205796.9|205706.9|205796.9|205706.9|1
1739341750000|2025-02-12 06:29:10|205805.5|205715.5|205776.7|205686.7|205805.5|205715.5|205776.7|205686.7|2
1739341760000|2025-02-12 06:29:20|205777.3|205687.3|205789.3|205699.3|205797.6|205707.6|205777.3|205687.3|3
1739341770000|2025-02-12 06:29:30|205792.9|205702.9|205789.6|205699.6|205795.7|205705.7|205788|205698|4
1739341780000|2025-02-12 06:29:40|205786.8|205696.8|205786.8|205696.8|205786.8|205696.8|205786.8|205696.8|1
1739341790000|2025-02-12 06:29:50|205796.3|205706.3|205792.1|205702.1|205799.8|205709.8|205792.1|205702.1|3
1739341810000|2025-02-12 06:30:10|205787.1|205697.1|205786|205696|205787.1|205697.1|205786|205696|2
1739341820000|2025-02-12 06:30:20|205781.4|205691.4|205789.3|205699.3|205795.3|205705.3|205762.7|205672.7|10
1739341840000|2025-02-12 06:30:40|205797.2|205707.2|205793.7|205703.7|205797.2|205707.2|205789.6|205699.6|5
1739341850000|2025-02-12 06:30:50|205790.8|205700.8|205787.8|205697.8|205790.8|205700.8|205787.8|205697.8|2
1739341860000|2025-02-12 06:31:00|205791.5|205701.5|205795.7|205705.7|205795.7|205705.7|205791.5|205701.5|2
1739341880000|2025-02-12 06:31:20|205793.4|205703.4|205788.8|205698.8|205793.4|205703.4|205788.8|205698.8|2
1739341890000|2025-02-12 06:31:30|205791.5|205701.5|205796|205706|205796|205706|205791.5|205701.5|2
1739341920000|2025-02-12 06:32:00|205805|205715|205805|205715|205805|205715|205805|205715|1
1739341940000|2025-02-12 06:32:20|205798.7|205708.7|205796|205706|205798.7|205708.7|205796|205706|2
1739341950000|2025-02-12 06:32:30|205793.1|205703.1|205796.3|205706.3|205796.3|205706.3|205788|205698|4
1739341970000|2025-02-12 06:32:50|205793.9|205703.9|205795.5|205705.5|205795.5|205705.5|205787|205697|4
1739341980000|2025-02-12 06:33:00|205792|205702|205788|205698|205796.2|205706.2|205787.2|205697.2|9
1739341990000|2025-02-12 06:33:10|205787.6|205697.6|205795.2|205705.2|205795.2|205705.2|205787.6|205697.6|3
1739342000000|2025-02-12 06:33:20|205791.9|205701.9|205794.2|205704.2|205794.2|205704.2|205787.9|205697.9|4
1739342010000|2025-02-12 06:33:30|205796.8|205706.8|205798.3|205708.3|205798.3|205708.3|205796.8|205706.8|2
1739342020000|2025-02-12 06:33:40|205795.4|205705.4|205795.3|205705.3|205795.4|205705.4|205784.3|205694.3|4
1739342070000|2025-02-12 06:34:30|205799.4|205709.4|205799.4|205709.4|205799.4|205709.4|205799.4|205709.4|1
1739342080000|2025-02-12 06:34:40|205791.8|205701.8|205791.8|205701.8|205791.8|205701.8|205791.8|205701.8|1
1739342090000|2025-02-12 06:34:50|205794|205704|205794|205704|205794|205704|205794|205704|1
1739342110000|2025-02-12 06:35:10|205798.6|205708.6|205798.6|205708.6|205798.6|205708.6|205798.6|205708.6|1
1739342130000|2025-02-12 06:35:30|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|205794.1|205704.1|1
1739342170000|2025-02-12 06:36:10|205798.6|205708.6|205798.6|205708.6|205798.6|205708.6|205798.6|205708.6|1
1739342190000|2025-02-12 06:36:30|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|205794.3|205704.3|1
1739342220000|2025-02-12 06:37:00|205792|205702|205797.3|205707.3|205797.3|205707.3|205792|205702|2
1739342230000|2025-02-12 06:37:10|205790|205700|205790|205700|205790|205700|205790|205700|1
1739342240000|2025-02-12 06:37:20|205803.2|205713.2|205805.5|205715.5|205808.1|205718.1|205799.2|205709.2|6
1739342250000|2025-02-12 06:37:30|205807.1|205717.1|205806.5|205716.5|205807.1|205717.1|205800.8|205710.8|5
1739342260000|2025-02-12 06:37:40|205807.8|205717.8|205803.5|205713.5|205807.8|205717.8|205803.5|205713.5|2
1739342270000|2025-02-12 06:37:50|205806.8|205716.8|205801.8|205711.8|205806.8|205716.8|205801.8|205711.8|2
1739342280000|2025-02-12 06:38:00|205803.8|205713.8|205789.4|205699.4|205806.8|205716.8|205789.4|205699.4|5
1739342310000|2025-02-12 06:38:30|205792|205702|205804.7|205714.7|205807.3|205717.3|205792|205702|4
1739342320000|2025-02-12 06:38:40|205800.4|205710.4|205784.5|205694.5|205801.6|205711.6|205784.5|205694.5|5
1739342330000|2025-02-12 06:38:50|205793.4|205703.4|205804.1|205714.1|205808.9|205718.9|205793.4|205703.4|3
1739342340000|2025-02-12 06:39:00|205799.5|205709.5|205788.9|205698.9|205799.5|205709.5|205788.9|205698.9|2
1739342360000|2025-02-12 06:39:20|205799.3|205709.3|205798.1|205708.1|205811.3|205721.3|205796.8|205706.8|6
1739342370000|2025-02-12 06:39:30|205801|205711|205802|205712|205804.7|205714.7|205801|205711|3
1739342380000|2025-02-12 06:39:40|205801.4|205711.4|205796.1|205706.1|205801.4|205711.4|205796.1|205706.1|3
1739342390000|2025-02-12 06:39:50|205797.7|205707.7|205793|205703|205797.7|205707.7|205793|205703|2
1739342410000|2025-02-12 06:40:10|205786.2|205696.2|205780.1|205690.1|205786.2|205696.2|205778.6|205688.6|3
1739342420000|2025-02-12 06:40:20|205782.6|205692.6|205782.6|205692.6|205782.6|205692.6|205782.6|205692.6|1
1739342430000|2025-02-12 06:40:30|205774.9|205684.9|205774.9|205684.9|205774.9|205684.9|205774.9|205684.9|1
1739342440000|2025-02-12 06:40:40|205781.7|205691.7|205778.5|205688.5|205781.7|205691.7|205769.5|205679.5|7
1739342450000|2025-02-12 06:40:50|205768.9|205678.9|205777.5|205687.5|205777.5|205687.5|205768.6|205678.6|5
1739342460000|2025-02-12 06:41:00|205766.4|205676.4|205770.8|205680.8|205776.7|205686.7|205766.4|205676.4|3
1739342470000|2025-02-12 06:41:10|205778.1|205688.1|205779|205689|205779|205689|205770.5|205680.5|3
1739342480000|2025-02-12 06:41:20|205769.2|205679.2|205780.4|205690.4|205780.4|205690.4|205769.2|205679.2|2
1739342490000|2025-02-12 06:41:30|205784.9|205694.9|205785|205695|205785|205695|205784.9|205694.9|2
1739342520000|2025-02-12 06:42:00|205787.5|205697.5|205791.4|205701.4|205791.4|205701.4|205787.5|205697.5|3
1739342530000|2025-02-12 06:42:10|205786|205696|205784.3|205694.3|205786|205696|205784.3|205694.3|2
1739342570000|2025-02-12 06:42:50|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342580000|2025-02-12 06:43:00|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|205785.3|205695.3|1
1739342600000|2025-02-12 06:43:20|205777.1|205687.1|205780.3|205690.3|205780.3|205690.3|205776.4|205686.4|3
1739342610000|2025-02-12 06:43:30|205776.5|205686.5|205781|205691|205781|205691|205776.5|205686.5|2
1739342620000|2025-02-12 06:43:40|205776.4|205686.4|205780.1|205690.1|205780.1|205690.1|205776.4|205686.4|2
1739342640000|2025-02-12 06:44:00|205781.4|205691.4|205780.8|205690.8|205781.4|205691.4|205776.1|205686.1|3
1739342660000|2025-02-12 06:44:20|205774.2|205684.2|205785.2|205695.2|205785.7|205695.7|205774.2|205684.2|4
1739342690000|2025-02-12 06:44:50|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342710000|2025-02-12 06:45:10|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|205785.8|205695.8|1
1739342750000|2025-02-12 06:45:50|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342770000|2025-02-12 06:46:10|205785.4|205695.4|205785.4|205695.4|205785.4|205695.4|205785.4|205695.4|1
1739342810000|2025-02-12 06:46:50|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342820000|2025-02-12 06:47:00|205790|205700|205786.4|205696.4|205791.5|205701.5|205786.4|205696.4|4
1739342850000|2025-02-12 06:47:30|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342880000|2025-02-12 06:48:00|205785.7|205695.7|205785.7|205695.7|205785.7|205695.7|205785.7|205695.7|1
1739342910000|2025-02-12 06:48:30|205785|205695|205785|205695|205785|205695|205785|205695|1
1739342930000|2025-02-12 06:48:50|205785.6|205695.6|205785.6|205695.6|205785.6|205695.6|205785.6|205695.6|1
1739342940000|2025-02-12 06:49:00|205787.2|205697.2|205790.2|205700.2|205790.5|205700.5|205786.1|205696.1|8
1739342950000|2025-02-12 06:49:10|205793|205703|205826.3|205736.3|205826.3|205736.3|205793|205703|4
1739342960000|2025-02-12 06:49:20|205822.8|205732.8|205813.9|205723.9|205828|205738|205811.7|205721.7|11
1739342990000|2025-02-12 06:49:50|205815|205725|205811.4|205721.4|205815|205725|205811.4|205721.4|2
1739343000000|2025-02-12 06:50:00|205806.9|205716.9|205816.6|205726.6|205827.8|205737.8|205806.9|205716.9|7
1739343010000|2025-02-12 06:50:10|205819.8|205729.8|205816.3|205726.3|205819.8|205729.8|205816.3|205726.3|2
1739343020000|2025-02-12 06:50:20|205820.3|205730.3|205819.8|205729.8|205820.3|205730.3|205818.1|205728.1|3
1739343030000|2025-02-12 06:50:30|205818.3|205728.3|205816|205726|205818.3|205728.3|205816|205726|2
1739343050000|2025-02-12 06:50:50|205814.3|205724.3|205816|205726|205816|205726|205814.3|205724.3|2
1739343060000|2025-02-12 06:51:00|205815|205725|205815|205725|205815|205725|205815|205725|1
1739343080000|2025-02-12 06:51:20|205820.1|205730.1|205816.3|205726.3|205820.1|205730.1|205816.3|205726.3|2
1739343100000|2025-02-12 06:51:40|205816.9|205726.9|205816.9|205726.9|205816.9|205726.9|205816.9|205726.9|1
1739343110000|2025-02-12 06:51:50|205815|205725|205815|205725|205815|205725|205815|205725|1
1739343120000|2025-02-12 06:52:00|205812.7|205722.7|205811.1|205721.1|205812.7|205722.7|205811.1|205721.1|2
1739343130000|2025-02-12 06:52:10|205812.7|205722.7|205816.6|205726.6|205816.6|205726.6|205811.1|205721.1|5
1739343140000|2025-02-12 06:52:20|205814.9|205724.9|205800.8|205710.8|205814.9|205724.9|205800.3|205710.3|6
1739343170000|2025-02-12 06:52:50|205797.2|205707.2|205771.5|205681.5|205797.2|205707.2|205770.6|205680.6|6
1739343180000|2025-02-12 06:53:00|205776.4|205686.4|205775.6|205685.6|205778.1|205688.1|205773.3|205683.3|6
1739343190000|2025-02-12 06:53:10|205779.4|205689.4|205776.7|205686.7|205779.4|205689.4|205776.7|205686.7|2
1739343200000|2025-02-12 06:53:20|205772.8|205682.8|205777.6|205687.6|205777.6|205687.6|205772.8|205682.8|2
1739343210000|2025-02-12 06:53:30|205773|205683|205777|205687|205778.1|205688.1|205772.4|205682.4|8
1739343220000|2025-02-12 06:53:40|205772.5|205682.5|205775.6|205685.6|205776.7|205686.7|205772.5|205682.5|3
1739343230000|2025-02-12 06:53:50|205767.9|205677.9|205772.3|205682.3|205773.5|205683.5|205767.7|205677.7|4
1739343240000|2025-02-12 06:54:00|205773.3|205683.3|205779.3|205689.3|205779.3|205689.3|205773.3|205683.3|3
1739343260000|2025-02-12 06:54:20|205783.3|205693.3|205783.9|205693.9|205783.9|205693.9|205783.3|205693.3|2
1739343280000|2025-02-12 06:54:40|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|205786.5|205696.5|1
1739343310000|2025-02-12 06:55:10|205785|205695|205785|205695|205785|205695|205785|205695|1
1739343330000|2025-02-12 06:55:30|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|1
1739343360000|2025-02-12 06:56:00|205785|205695|205785|205695|205785|205695|205785|205695|1
1739343390000|2025-02-12 06:56:30|205784.8|205694.8|205784.8|205694.8|205784.8|205694.8|205784.8|205694.8|1
1739343420000|2025-02-12 06:57:00|205785|205695|205789.4|205699.4|205789.4|205699.4|205785|205695|2
1739343440000|2025-02-12 06:57:20|205790.9|205700.9|205790.9|205700.9|205790.9|205700.9|205790.9|205700.9|1
1739343460000|2025-02-12 06:57:40|205790|205700|205790|205700|205790|205700|205790|205700|1
1739343470000|2025-02-12 06:57:50|205797.5|205707.5|205829.6|205739.6|205829.6|205739.6|205797.5|205707.5|3
1739343480000|2025-02-12 06:58:00|205824.4|205734.4|205824.7|205734.7|205825|205735|205824.4|205734.4|3
1739343490000|2025-02-12 06:58:10|205826.4|205736.4|205826.3|205736.3|205826.4|205736.4|205824.6|205734.6|3
1739343500000|2025-02-12 06:58:20|205830.3|205740.3|205830.3|205740.3|205830.3|205740.3|205830.3|205740.3|1
1739343510000|2025-02-12 06:58:30|205826.8|205736.8|205832.7|205742.7|205836.2|205746.2|205825.1|205735.1|4
1739343530000|2025-02-12 06:58:50|205828.8|205738.8|205826.7|205736.7|205828.8|205738.8|205826.7|205736.7|2
1739343540000|2025-02-12 06:59:00|205834.2|205744.2|205828.7|205738.7|205834.2|205744.2|205828.7|205738.7|2
1739343550000|2025-02-12 06:59:10|205835.3|205745.3|205826.7|205736.7|205835.3|205745.3|205826.7|205736.7|3
1739343570000|2025-02-12 06:59:30|205834.4|205744.4|205840.1|205750.1|205853.5|205763.5|205831.6|205741.6|8
1739343580000|2025-02-12 06:59:40|205837.3|205747.3|205837.6|205747.6|205848.4|205758.4|205837.3|205747.3|4
1739343590000|2025-02-12 06:59:50|205844|205754|205837.9|205747.9|205844|205754|205837.9|205747.9|2
1739343600000|2025-02-12 07:00:00|205853.8|205763.8|205841.1|205751.1|205856.3|205766.3|205841.1|205751.1|14
1739343610000|2025-02-12 07:00:10|205837.2|205747.2|205841.7|205751.7|205846.2|205756.2|205836.7|205746.7|9
1739343620000|2025-02-12 07:00:20|205844.6|205754.6|205820.4|205730.4|205845.9|205755.9|205820.4|205730.4|12
1739343630000|2025-02-12 07:00:30|205810|205720|205821.6|205731.6|205826.3|205736.3|205810|205720|5
1739343640000|2025-02-12 07:00:40|205819.9|205729.9|205837|205747|205842.5|205752.5|205819.9|205729.9|10
1739343650000|2025-02-12 07:00:50|205833.7|205743.7|205833.7|205743.7|205833.7|205743.7|205833.7|205743.7|1
1739343660000|2025-02-12 07:01:00|205828.8|205738.8|205795.7|205705.7|205832|205742|205794.9|205704.9|20
1739343670000|2025-02-12 07:01:10|205800.6|205710.6|205808.3|205718.3|205809.7|205719.7|205796.2|205706.2|10
1739343680000|2025-02-12 07:01:20|205804.5|205714.5|205809|205719|205809.4|205719.4|205795.9|205705.9|8
1739343690000|2025-02-12 07:01:30|205811.5|205721.5|205805.7|205715.7|205811.5|205721.5|205803.7|205713.7|7
1739343700000|2025-02-12 07:01:40|205809.2|205719.2|205822.5|205732.5|205822.5|205732.5|205809.2|205719.2|7
1739343710000|2025-02-12 07:01:50|205814.8|205724.8|205807|205717|205814.8|205724.8|205807|205717|3
1739343720000|2025-02-12 07:02:00|205802.8|205712.8|205810.5|205720.5|205815.2|205725.2|205802.8|205712.8|3
1739343730000|2025-02-12 07:02:10|205813.1|205723.1|205793.6|205703.6|205813.1|205723.1|205781.8|205691.8|8
1739343740000|2025-02-12 07:02:20|205790.1|205700.1|205788.7|205698.7|205793.3|205703.3|205788.7|205698.7|5
1739343750000|2025-02-12 07:02:30|205792.8|205702.8|205793.1|205703.1|205793.1|205703.1|205792.8|205702.8|2
1739343760000|2025-02-12 07:02:40|205795|205705|205787.8|205697.8|205799.4|205709.4|205787.8|205697.8|4
1739343770000|2025-02-12 07:02:50|205783|205693|205787.4|205697.4|205788.7|205698.7|205783|205693|3
1739343780000|2025-02-12 07:03:00|205783.6|205693.6|205784|205694|205789.2|205699.2|205783.6|205693.6|4
1739343800000|2025-02-12 07:03:20|205780.2|205690.2|205752.4|205662.4|205780.2|205690.2|205746.3|205656.3|4
1739343810000|2025-02-12 07:03:30|205766.2|205676.2|205771.5|205681.5|205771.5|205681.5|205766.2|205676.2|2
1739343820000|2025-02-12 07:03:40|205773.2|205683.2|205781.5|205691.5|205781.5|205691.5|205769.9|205679.9|6
1739343850000|2025-02-12 07:04:10|205780|205690|205780|205690|205780|205690|205780|205690|1
1739343870000|2025-02-12 07:04:30|205780.4|205690.4|205780.4|205690.4|205780.4|205690.4|205780.4|205690.4|1
1739343890000|2025-02-12 07:04:50|205787.6|205697.6|205783.7|205693.7|205789.7|205699.7|205783.7|205693.7|4
1739343900000|2025-02-12 07:05:00|205780.1|205690.1|205775.9|205685.9|205780.1|205690.1|205745|205655|6
1739343910000|2025-02-12 07:05:10|205778.5|205688.5|205778.5|205688.5|205778.5|205688.5|205778.5|205688.5|1
1739343920000|2025-02-12 07:05:20|205777.5|205687.5|205788.1|205698.1|205788.1|205698.1|205777.5|205687.5|3
1739343930000|2025-02-12 07:05:30|205789.5|205699.5|205779.1|205689.1|205789.5|205699.5|205779.1|205689.1|7
1739343940000|2025-02-12 07:05:40|205786.5|205696.5|205789.3|205699.3|205791.1|205701.1|205786.5|205696.5|4
1739343960000|2025-02-12 07:06:00|205794.4|205704.4|205750.1|205660.1|205794.4|205704.4|205744|205654|8
1739343970000|2025-02-12 07:06:10|205749.6|205659.6|205710.5|205620.5|205749.6|205659.6|205710.5|205620.5|6
1739343980000|2025-02-12 07:06:20|205707.5|205617.5|205700.3|205610.3|205707.5|205617.5|205700.3|205610.3|3
1739343990000|2025-02-12 07:06:30|205697.6|205607.6|205698.5|205608.5|205698.5|205608.5|205693.8|205603.8|4
1739344000000|2025-02-12 07:06:40|205701.3|205611.3|205701.3|205611.3|205701.3|205611.3|205701.3|205611.3|1
1739344010000|2025-02-12 07:06:50|205704.2|205614.2|205709.8|205619.8|205714.7|205624.7|205704.2|205614.2|7
1739344020000|2025-02-12 07:07:00|205713|205623|205712.6|205622.6|205715.3|205625.3|205706.8|205616.8|9
1739344030000|2025-02-12 07:07:10|205715.2|205625.2|205709.5|205619.5|205715.2|205625.2|205707.6|205617.6|7
1739344040000|2025-02-12 07:07:20|205715.4|205625.4|205714.9|205624.9|205721.4|205631.4|205710.8|205620.8|11
1739344050000|2025-02-12 07:07:30|205718.2|205628.2|205715.7|205625.7|205724.1|205634.1|205715.7|205625.7|7
1739344080000|2025-02-12 07:08:00|205718.8|205628.8|205717.6|205627.6|205724|205634|205714.9|205624.9|22
1739344090000|2025-02-12 07:08:10|205720.1|205630.1|205698.8|205608.8|205727.9|205637.9|205696.1|205606.1|12
1739344100000|2025-02-12 07:08:20|205699.9|205609.9|205706.9|205616.9|205709.3|205619.3|205699.9|205609.9|7
1739344110000|2025-02-12 07:08:30|205703.6|205613.6|205700.8|205610.8|205703.6|205613.6|205696.2|205606.2|3
1739344130000|2025-02-12 07:08:50|205698.2|205608.2|205698.2|205608.2|205698.2|205608.2|205698.2|205608.2|1
1739344140000|2025-02-12 07:09:00|205700.8|205610.8|205702.2|205612.2|205702.2|205612.2|205698.2|205608.2|4
1739344150000|2025-02-12 07:09:10|205698.8|205608.8|205700.8|205610.8|205700.8|205610.8|205698.8|205608.8|2
1739344160000|2025-02-12 07:09:20|205707.3|205617.3|205711.3|205621.3|205711.3|205621.3|205707.3|205617.3|2
1739344170000|2025-02-12 07:09:30|205708.8|205618.8|205705.7|205615.7|205708.8|205618.8|205705.1|205615.1|3
1739344180000|2025-02-12 07:09:40|205703.2|205613.2|205703.3|205613.3|205704.8|205614.8|205695.4|205605.4|6
1739344190000|2025-02-12 07:09:50|205699.7|205609.7|205699.7|205609.7|205699.7|205609.7|205699.7|205609.7|1
1739344210000|2025-02-12 07:10:10|205704.3|205614.3|205706|205616|205706|205616|205704.3|205614.3|2
1739344220000|2025-02-12 07:10:20|205702.2|205612.2|205698.9|205608.9|205702.2|205612.2|205698.9|205608.9|3
1739344250000|2025-02-12 07:10:50|205695|205605|205695|205605|205700|205610|205695|205605|3
1739344260000|2025-02-12 07:11:00|205700|205610|205700.5|205610.5|205705.8|205615.8|205697.1|205607.1|10
1739344290000|2025-02-12 07:11:30|205700|205610|205706.6|205616.6|205706.6|205616.6|205700|205610|3
1739344300000|2025-02-12 07:11:40|205707.7|205617.7|205712.5|205622.5|205716.2|205626.2|205695.4|205605.4|10
1739344310000|2025-02-12 07:11:50|205726.5|205636.5|205707|205617|205726.5|205636.5|205705.3|205615.3|9
1739344320000|2025-02-12 07:12:00|205710.4|205620.4|205747.3|205657.3|205747.3|205657.3|205710.4|205620.4|5
1739344340000|2025-02-12 07:12:20|205745.3|205655.3|205757|205667|205757|205667|205745.3|205655.3|3
1739344350000|2025-02-12 07:12:30|205753|205663|205755.2|205665.2|205755.6|205665.6|205747|205657|9
1739344360000|2025-02-12 07:12:40|205758.9|205668.9|205754.2|205664.2|205758.9|205668.9|205754.2|205664.2|2
1739344370000|2025-02-12 07:12:50|205752.2|205662.2|205758.2|205668.2|205758.2|205668.2|205752.2|205662.2|4
1739344380000|2025-02-12 07:13:00|205757.4|205667.4|205754.1|205664.1|205759.9|205669.9|205754.1|205664.1|5
1739344390000|2025-02-12 07:13:10|205757.2|205667.2|205757.5|205667.5|205759.7|205669.7|205754.1|205664.1|4
1739344400000|2025-02-12 07:13:20|205753.3|205663.3|205753.3|205663.3|205753.3|205663.3|205753.3|205663.3|1
1739344410000|2025-02-12 07:13:30|205745.6|205655.6|205757.5|205667.5|205758.9|205668.9|205745.6|205655.6|10
1739344420000|2025-02-12 07:13:40|205754.3|205664.3|205754.3|205664.3|205754.3|205664.3|205754.3|205664.3|1
1739344430000|2025-02-12 07:13:50|205758|205668|205760.6|205670.6|205760.6|205670.6|205754.8|205664.8|6
1739344440000|2025-02-12 07:14:00|205757.3|205667.3|205754.8|205664.8|205757.3|205667.3|205753|205663|4
1739344460000|2025-02-12 07:14:20|205751.6|205661.6|205748|205658|205751.6|205661.6|205746|205656|3
1739344470000|2025-02-12 07:14:30|205752.5|205662.5|205764.3|205674.3|205766.8|205676.8|205752.5|205662.5|7
1739344480000|2025-02-12 07:14:40|205761.8|205671.8|205764.3|205674.3|205764.3|205674.3|205761.8|205671.8|2
1739344490000|2025-02-12 07:14:50|205761|205671|205755.2|205665.2|205761|205671|205755.2|205665.2|3
1739344500000|2025-02-12 07:15:00|205750.7|205660.7|205752|205662|205754.1|205664.1|205745.8|205655.8|8
1739344510000|2025-02-12 07:15:10|205754.1|205664.1|205734.2|205644.2|205754.1|205664.1|205734.2|205644.2|6
1739344520000|2025-02-12 07:15:20|205735.9|205645.9|205735.9|205645.9|205735.9|205645.9|205734.2|205644.2|5
1739344530000|2025-02-12 07:15:30|205740|205650|205738.9|205648.9|205740|205650|205731.2|205641.2|5
1739344540000|2025-02-12 07:15:40|205737.2|205647.2|205728.3|205638.3|205738.9|205648.9|205728.3|205638.3|4
1739344560000|2025-02-12 07:16:00|205725.2|205635.2|205724.6|205634.6|205728.6|205638.6|205719.3|205629.3|8
1739344570000|2025-02-12 07:16:10|205731.6|205641.6|205728.7|205638.7|205731.6|205641.6|205728.7|205638.7|2
1739344580000|2025-02-12 07:16:20|205733.2|205643.2|205732.8|205642.8|205733.2|205643.2|205725.3|205635.3|4
1739344590000|2025-02-12 07:16:30|205731.2|205641.2|205717.7|205627.7|205731.2|205641.2|205717.7|205627.7|12
1739344600000|2025-02-12 07:16:40|205710|205620|205708.8|205618.8|205710|205620|205708.8|205618.8|2
1739344630000|2025-02-12 07:17:10|205713|205623|205710.5|205620.5|205713|205623|205706.6|205616.6|6
1739344640000|2025-02-12 07:17:20|205705.8|205615.8|205657.3|205567.3|205705.8|205615.8|205657.3|205567.3|9
1739344650000|2025-02-12 07:17:30|205665.6|205575.6|205671.9|205581.9|205671.9|205581.9|205658.7|205568.7|3
1739344670000|2025-02-12 07:17:50|205667.4|205577.4|205665.8|205575.8|205667.4|205577.4|205664.1|205574.1|7
1739344680000|2025-02-12 07:18:00|205664.1|205574.1|205613|205523|205664.1|205574.1|205613|205523|7
1739344690000|2025-02-12 07:18:10|205614.7|205524.7|205619|205529|205619|205529|205614.7|205524.7|2
1739344700000|2025-02-12 07:18:20|205615.8|205525.8|205616.4|205526.4|205616.4|205526.4|205595.6|205505.6|8
1739344710000|2025-02-12 07:18:30|205613.3|205523.3|205599.1|205509.1|205613.3|205523.3|205599|205509|3
1739344720000|2025-02-12 07:18:40|205599|205509|205603.4|205513.4|205603.4|205513.4|205599|205509|2
1739344730000|2025-02-12 07:18:50|205597.6|205507.6|205582.3|205492.3|205597.6|205507.6|205581.1|205491.1|12
1739344740000|2025-02-12 07:19:00|205586.6|205496.6|205530.7|205440.7|205586.6|205496.6|205530.7|205440.7|12
1739344750000|2025-02-12 07:19:10|205547|205457|205545.7|205455.7|205560.8|205470.8|205541.7|205451.7|9
1739344770000|2025-02-12 07:19:30|205550.3|205460.3|205547.7|205457.7|205550.3|205460.3|205542.3|205452.3|3
1739344800000|2025-02-12 07:20:00|205552.3|205462.3|205566.4|205476.4|205566.4|205476.4|205552.3|205462.3|4
1739344810000|2025-02-12 07:20:10|205557.6|205467.6|205564.7|205474.7|205564.7|205474.7|205557.6|205467.6|2
1739344820000|2025-02-12 07:20:20|205557.4|205467.4|205561.4|205471.4|205567.6|205477.6|205557.4|205467.4|10
1739344830000|2025-02-12 07:20:30|205556.6|205466.6|205539|205449|205556.6|205466.6|205521.8|205431.8|10
1739344850000|2025-02-12 07:20:50|205533.9|205443.9|205541.9|205451.9|205541.9|205451.9|205533.9|205443.9|2
1739344860000|2025-02-12 07:21:00|205547.1|205457.1|205549.5|205459.5|205551.3|205461.3|205547.1|205457.1|4
1739344870000|2025-02-12 07:21:10|205543.2|205453.2|205543|205453|205546.2|205456.2|205537.3|205447.3|5
1739344880000|2025-02-12 07:21:20|205547.7|205457.7|205552.3|205462.3|205552.3|205462.3|205547.7|205457.7|3
1739344890000|2025-02-12 07:21:30|205557.9|205467.9|205552.8|205462.8|205557.9|205467.9|205547.7|205457.7|4
1739344910000|2025-02-12 07:21:50|205551.1|205461.1|205538.5|205448.5|205552.8|205462.8|205538.5|205448.5|3
1739344930000|2025-02-12 07:22:10|205548.4|205458.4|205548.4|205458.4|205548.4|205458.4|205548.4|205458.4|1
1739344960000|2025-02-12 07:22:40|205552.7|205462.7|205554.4|205464.4|205554.4|205464.4|205552.7|205462.7|2
1739344970000|2025-02-12 07:22:50|205558.5|205468.5|205560.1|205470.1|205560.1|205470.1|205558.5|205468.5|2
1739344980000|2025-02-12 07:23:00|205554.3|205464.3|205560.8|205470.8|205560.8|205470.8|205554.2|205464.2|5
1739344990000|2025-02-12 07:23:10|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|205559.8|205469.8|1
1739345010000|2025-02-12 07:23:30|205555.1|205465.1|205552.2|205462.2|205555.1|205465.1|205552.2|205462.2|2
1739345040000|2025-02-12 07:24:00|205550.5|205460.5|205554|205464|205554|205464|205550.5|205460.5|2
1739345050000|2025-02-12 07:24:10|205553|205463|205561.2|205471.2|205561.8|205471.8|205553|205463|4
1739345070000|2025-02-12 07:24:30|205564.9|205474.9|205555.1|205465.1|205564.9|205474.9|205555.1|205465.1|2
1739345080000|2025-02-12 07:24:40|205548.3|205458.3|205552.3|205462.3|205552.3|205462.3|205548.3|205458.3|2
1739345090000|2025-02-12 07:24:50|205548.4|205458.4|205554.5|205464.5|205560.4|205470.4|205548.4|205458.4|8
1739345100000|2025-02-12 07:25:00|205556.7|205466.7|205556.7|205466.7|205558.4|205468.4|205556.7|205466.7|5
1739345110000|2025-02-12 07:25:10|205558.4|205468.4|205551.9|205461.9|205558.4|205468.4|205551.9|205461.9|3
1739345120000|2025-02-12 07:25:20|205547|205457|205546.5|205456.5|205551.5|205461.5|205546.5|205456.5|3
1739345130000|2025-02-12 07:25:30|205550.5|205460.5|205550.5|205460.5|205550.5|205460.5|205550.5|205460.5|1
1739345140000|2025-02-12 07:25:40|205555.1|205465.1|205499.2|205409.2|205556.6|205466.6|205489.5|205399.5|6
1739345160000|2025-02-12 07:26:00|205500.8|205410.8|205500.8|205410.8|205500.8|205410.8|205500.8|205410.8|1
1739345170000|2025-02-12 07:26:10|205500|205410|205500|205410|205500|205410|205500|205410|1
1739345180000|2025-02-12 07:26:20|205495|205405|205500|205410|205500|205410|205495|205405|2
1739345190000|2025-02-12 07:26:30|205506|205416|205507.5|205417.5|205507.5|205417.5|205506|205416|2
1739345200000|2025-02-12 07:26:40|205513.2|205423.2|205530.3|205440.3|205530.3|205440.3|205513.2|205423.2|3
1739345210000|2025-02-12 07:26:50|205522.7|205432.7|205521.2|205431.2|205522.7|205432.7|205519.5|205429.5|6
1739345220000|2025-02-12 07:27:00|205525.5|205435.5|205519.8|205429.8|205525.5|205435.5|205519.8|205429.8|2
1739345230000|2025-02-12 07:27:10|205515.7|205425.7|205520|205430|205520|205430|205515.7|205425.7|2
1739345240000|2025-02-12 07:27:20|205521.6|205431.6|205520|205430|205521.6|205431.6|205520|205430|2
1739345260000|2025-02-12 07:27:40|205524.1|205434.1|205527.4|205437.4|205527.4|205437.4|205524.1|205434.1|2
1739345270000|2025-02-12 07:27:50|205531.6|205441.6|205540|205450|205540|205450|205531.6|205441.6|2
1739345280000|2025-02-12 07:28:00|205549.4|205459.4|205550.1|205460.1|205550.1|205460.1|205549.4|205459.4|2
1739345290000|2025-02-12 07:28:10|205537.8|205447.8|205541.4|205451.4|205545.6|205455.6|205537.8|205447.8|6
1739345300000|2025-02-12 07:28:20|205548.2|205458.2|205545.4|205455.4|205548.2|205458.2|205545.4|205455.4|2
1739345310000|2025-02-12 07:28:30|205538.7|205448.7|205541.9|205451.9|205541.9|205451.9|205538.7|205448.7|2
1739345320000|2025-02-12 07:28:40|205536.9|205446.9|205541.5|205451.5|205541.5|205451.5|205536.9|205446.9|2
1739345330000|2025-02-12 07:28:50|205546.8|205456.8|205539.1|205449.1|205548.4|205458.4|205539.1|205449.1|4
1739345340000|2025-02-12 07:29:00|205544|205454|205527.4|205437.4|205544|205454|205523.9|205433.9|6
1739345350000|2025-02-12 07:29:10|205531.4|205441.4|205531.6|205441.6|205531.6|205441.6|205526.2|205436.2|3
1739345360000|2025-02-12 07:29:20|205535.8|205445.8|205521|205431|205535.8|205445.8|205521|205431|4
1739345370000|2025-02-12 07:29:30|205519.7|205429.7|205521.6|205431.6|205529.2|205439.2|205519.7|205429.7|8
1739345380000|2025-02-12 07:29:40|205520|205430|205520|205430|205520|205430|205520|205430|1
1739345390000|2025-02-12 07:29:50|205513.2|205423.2|205518|205428|205518|205428|205513.2|205423.2|2
1739345400000|2025-02-12 07:30:00|205522.4|205432.4|205524|205434|205525.7|205435.7|205517.8|205427.8|9
1739345410000|2025-02-12 07:30:10|205519|205429|205514.6|205424.6|205519|205429|205514.6|205424.6|2
1739345420000|2025-02-12 07:30:20|205518.8|205428.8|205517.8|205427.8|205518.8|205428.8|205517.8|205427.8|2
1739345430000|2025-02-12 07:30:30|205513.3|205423.3|205513.3|205423.3|205513.3|205423.3|205513.3|205423.3|1
1739345440000|2025-02-12 07:30:40|205517.6|205427.6|205517.6|205427.6|205517.6|205427.6|205517.6|205427.6|1
1739345450000|2025-02-12 07:30:50|205522|205432|205524|205434|205524|205434|205522|205432|2
1739345460000|2025-02-12 07:31:00|205522|205432|205566.2|205476.2|205566.2|205476.2|205522|205432|9
1739345480000|2025-02-12 07:31:20|205560.6|205470.6|205563.8|205473.8|205563.8|205473.8|205560.6|205470.6|2
1739345490000|2025-02-12 07:31:30|205562.1|205472.1|205570.5|205480.5|205579.8|205489.8|205562.1|205472.1|5
1739345500000|2025-02-12 07:31:40|205564.9|205474.9|205563.2|205473.2|205566.5|205476.5|205563.1|205473.1|5
1739345510000|2025-02-12 07:31:50|205564.9|205474.9|205569.9|205479.9|205569.9|205479.9|205564.9|205474.9|7
1739345520000|2025-02-12 07:32:00|205574.1|205484.1|205583.6|205493.6|205594.7|205504.7|205574.1|205484.1|8
1739345530000|2025-02-12 07:32:10|205588.5|205498.5|205601.5|205511.5|205601.5|205511.5|205588.5|205498.5|4
1739345560000|2025-02-12 07:32:40|205603.2|205513.2|205607.4|205517.4|205622.8|205532.8|205603.2|205513.2|6
1739345580000|2025-02-12 07:33:00|205608.4|205518.4|205624.8|205534.8|205624.8|205534.8|205604.1|205514.1|9
1739345590000|2025-02-12 07:33:10|205628|205538|205628|205538|205628|205538|205628|205538|1
1739345600000|2025-02-12 07:33:20|205624.9|205534.9|205624.9|205534.9|205624.9|205534.9|205624.9|205534.9|1
1739345620000|2025-02-12 07:33:40|205628.1|205538.1|205630.6|205540.6|205630.6|205540.6|205628.1|205538.1|2
1739345630000|2025-02-12 07:33:50|205639.9|205549.9|205644.7|205554.7|205644.7|205554.7|205639.9|205549.9|2
1739345640000|2025-02-12 07:34:00|205650.9|205560.9|205718.6|205628.6|205718.8|205628.8|205650.9|205560.9|10
1739345650000|2025-02-12 07:34:10|205724.8|205634.8|205720|205630|205726.1|205636.1|205720|205630|3
1739345680000|2025-02-12 07:34:40|205714.4|205624.4|205699.7|205609.7|205714.4|205624.4|205699.7|205609.7|5
1739345690000|2025-02-12 07:34:50|205694.4|205604.4|205680.4|205590.4|205694.5|205604.5|205675|205585|6
1739345720000|2025-02-12 07:35:20|205684.9|205594.9|205685.4|205595.4|205685.4|205595.4|205684.9|205594.9|2
1739345730000|2025-02-12 07:35:30|205680.1|205590.1|205684.6|205594.6|205684.6|205594.6|205679.6|205589.6|3
1739345740000|2025-02-12 07:35:40|205679.7|205589.7|205684.2|205594.2|205684.2|205594.2|205679.7|205589.7|2
1739345750000|2025-02-12 07:35:50|205676.5|205586.5|205680|205590|205680|205590|205674.8|205584.8|4
1739345760000|2025-02-12 07:36:00|205681.4|205591.4|205685.7|205595.7|205685.7|205595.7|205679.9|205589.9|6
1739345770000|2025-02-12 07:36:10|205680.5|205590.5|205666.2|205576.2|205680.5|205590.5|205664.9|205574.9|3
1739345790000|2025-02-12 07:36:30|205673.5|205583.5|205686.4|205596.4|205689.8|205599.8|205673.5|205583.5|12
1739345800000|2025-02-12 07:36:40|205686.9|205596.9|205686.1|205596.1|205686.9|205596.9|205685.9|205595.9|11
1739345810000|2025-02-12 07:36:50|205686.4|205596.4|205686.1|205596.1|205686.4|205596.4|205686.1|205596.1|2
1739345820000|2025-02-12 07:37:00|205684|205594|205659.4|205569.4|205684|205594|205659.4|205569.4|6
1739345830000|2025-02-12 07:37:10|205666.6|205576.6|205666.6|205576.6|205666.6|205576.6|205666.6|205576.6|1
1739345840000|2025-02-12 07:37:20|205660.9|205570.9|205633.2|205543.2|205660.9|205570.9|205621.4|205531.4|4
1739345850000|2025-02-12 07:37:30|205628.1|205538.1|205601.4|205511.4|205632.6|205542.6|205596|205506|7
1739345860000|2025-02-12 07:37:40|205598.2|205508.2|205612.6|205522.6|205612.6|205522.6|205598.2|205508.2|3
1739345870000|2025-02-12 07:37:50|205613.3|205523.3|205616.4|205526.4|205616.4|205526.4|205613.3|205523.3|3
1739345880000|2025-02-12 07:38:00|205621.4|205531.4|205655.8|205565.8|205655.8|205565.8|205620.2|205530.2|7
1739345890000|2025-02-12 07:38:10|205660.1|205570.1|205669.1|205579.1|205669.1|205579.1|205660.1|205570.1|3
1739345910000|2025-02-12 07:38:30|205668.7|205578.7|205665.9|205575.9|205670.4|205580.4|205665.9|205575.9|3
1739345920000|2025-02-12 07:38:40|205670.1|205580.1|205670.1|205580.1|205670.1|205580.1|205670.1|205580.1|1
1739345930000|2025-02-12 07:38:50|205670.9|205580.9|205670.9|205580.9|205670.9|205580.9|205670.9|205580.9|1
1739345950000|2025-02-12 07:39:10|205672.5|205582.5|205672.5|205582.5|205672.5|205582.5|205672.5|205582.5|1
1739345970000|2025-02-12 07:39:30|205672.1|205582.1|205672.1|205582.1|205672.1|205582.1|205672.1|205582.1|1
1739345990000|2025-02-12 07:39:50|205671.4|205581.4|205671.4|205581.4|205671.4|205581.4|205671.4|205581.4|1
1739346000000|2025-02-12 07:40:00|205670.5|205580.5|205670.5|205580.5|205670.5|205580.5|205670.5|205580.5|1
1739346020000|2025-02-12 07:40:20|205666.2|205576.2|205623.4|205533.4|205666.2|205576.2|205622.6|205532.6|4
1739346030000|2025-02-12 07:40:30|205622.6|205532.6|205623.7|205533.7|205623.7|205533.7|205618.6|205528.6|10
1739346040000|2025-02-12 07:40:40|205620.3|205530.3|205628.5|205538.5|205628.5|205538.5|205618.8|205528.8|5
1739346060000|2025-02-12 07:41:00|205623.5|205533.5|205623.4|205533.4|205623.5|205533.5|205618.2|205528.2|3
1739346070000|2025-02-12 07:41:10|205615|205525|205619|205529|205625|205535|205615|205525|4
1739346080000|2025-02-12 07:41:20|205614.4|205524.4|205576.8|205486.8|205614.4|205524.4|205571.6|205481.6|4
1739346090000|2025-02-12 07:41:30|205577.3|205487.3|205556.8|205466.8|205577.3|205487.3|205554.4|205464.4|7
1739346100000|2025-02-12 07:41:40|205552.3|205462.3|205552.3|205462.3|205552.3|205462.3|205552.3|205462.3|1
1739346110000|2025-02-12 07:41:50|205557.7|205467.7|205558.2|205468.2|205558.2|205468.2|205553|205463|3
1739346120000|2025-02-12 07:42:00|205553.2|205463.2|205552.8|205462.8|205553.2|205463.2|205552.8|205462.8|2
1739346130000|2025-02-12 07:42:10|205551.5|205461.5|205551.5|205461.5|205551.5|205461.5|205551.5|205461.5|1
1739346150000|2025-02-12 07:42:30|205550|205460|205550|205460|205550|205460|205550|205460|1
1739346160000|2025-02-12 07:42:40|205547.1|205457.1|205545.9|205455.9|205547.1|205457.1|205545.9|205455.9|2
1739346170000|2025-02-12 07:42:50|205552.1|205462.1|205552.1|205462.1|205552.1|205462.1|205552.1|205462.1|1
1739346180000|2025-02-12 07:43:00|205556.2|205466.2|205551.9|205461.9|205556.2|205466.2|205551.9|205461.9|2
1739346190000|2025-02-12 07:43:10|205552.8|205462.8|205552.8|205462.8|205552.8|205462.8|205552.8|205462.8|1
1739346200000|2025-02-12 07:43:20|205548.3|205458.3|205548.3|205458.3|205548.3|205458.3|205548.3|205458.3|1
1739346210000|2025-02-12 07:43:30|205542.1|205452.1|205538.7|205448.7|205542.1|205452.1|205536.5|205446.5|4
1739346220000|2025-02-12 07:43:40|205537|205447|205537.5|205447.5|205542.2|205452.2|205535.8|205445.8|9
1739346230000|2025-02-12 07:43:50|205543.9|205453.9|205547|205457|205547|205457|205540.9|205450.9|7
1739346250000|2025-02-12 07:44:10|205548.2|205458.2|205549.1|205459.1|205549.1|205459.1|205542.4|205452.4|4
1739346260000|2025-02-12 07:44:20|205557.7|205467.7|205563.1|205473.1|205563.1|205473.1|205557.3|205467.3|6
1739346270000|2025-02-12 07:44:30|205564.7|205474.7|205564.7|205474.7|205564.7|205474.7|205564.7|205474.7|1
1739346280000|2025-02-12 07:44:40|205575.1|205485.1|205578.5|205488.5|205578.5|205488.5|205575.1|205485.1|3
1739346300000|2025-02-12 07:45:00|205576.4|205486.4|205579.7|205489.7|205579.7|205489.7|205570.5|205480.5|5
1739346310000|2025-02-12 07:45:10|205584.4|205494.4|205585.8|205495.8|205585.8|205495.8|205584.4|205494.4|2
1739346320000|2025-02-12 07:45:20|205582.4|205492.4|205572.1|205482.1|205582.4|205492.4|205572.1|205482.1|6
1739346330000|2025-02-12 07:45:30|205576.3|205486.3|205578.9|205488.9|205578.9|205488.9|205570.9|205480.9|4
1739346350000|2025-02-12 07:45:50|205576.7|205486.7|205577.9|205487.9|205577.9|205487.9|205576.7|205486.7|2
1739346380000|2025-02-12 07:46:20|205580|205490|205580|205490|205580|205490|205580|205490|1
1739346390000|2025-02-12 07:46:30|205569|205479|205582.1|205492.1|205582.1|205492.1|205569|205479|3
1739346420000|2025-02-12 07:47:00|205588.4|205498.4|205588.8|205498.8|205588.8|205498.8|205588.4|205498.4|2
1739346430000|2025-02-12 07:47:10|205585.6|205495.6|205572.3|205482.3|205585.6|205495.6|205572.3|205482.3|9
1739346440000|2025-02-12 07:47:20|205577.8|205487.8|205575.1|205485.1|205577.8|205487.8|205575|205485|6
1739346450000|2025-02-12 07:47:30|205578.7|205488.7|205583.5|205493.5|205583.5|205493.5|205575|205485|7
1739346460000|2025-02-12 07:47:40|205587.2|205497.2|205587.7|205497.7|205587.7|205497.7|205583.7|205493.7|3
1739346470000|2025-02-12 07:47:50|205584.6|205494.6|205582.8|205492.8|205585|205495|205582.8|205492.8|5
1739346480000|2025-02-12 07:48:00|205588.4|205498.4|205615.3|205525.3|205615.3|205525.3|205588.4|205498.4|3
1739346490000|2025-02-12 07:48:10|205622|205532|205635.2|205545.2|205635.2|205545.2|205622|205532|2
1739346510000|2025-02-12 07:48:30|205630.8|205540.8|205631.4|205541.4|205631.4|205541.4|205627.3|205537.3|3
1739346530000|2025-02-12 07:48:50|205626.7|205536.7|205629.5|205539.5|205629.5|205539.5|205625|205535|3
1739346540000|2025-02-12 07:49:00|205631.2|205541.2|205630.3|205540.3|205631.2|205541.2|205623.8|205533.8|5
1739346550000|2025-02-12 07:49:10|205628.6|205538.6|205631.1|205541.1|205631.1|205541.1|205628.6|205538.6|3
1739346560000|2025-02-12 07:49:20|205626.2|205536.2|205630.9|205540.9|205630.9|205540.9|205624.9|205534.9|4
1739346570000|2025-02-12 07:49:30|205629.2|205539.2|205629|205539|205630.9|205540.9|205629|205539|4
1739346580000|2025-02-12 07:49:40|205632.8|205542.8|205632.8|205542.8|205632.8|205542.8|205632.8|205542.8|1
1739346590000|2025-02-12 07:49:50|205627.8|205537.8|205624.5|205534.5|205631.9|205541.9|205624.5|205534.5|4
1739346600000|2025-02-12 07:50:00|205632.2|205542.2|205632|205542|205632.2|205542.2|205632|205542|2
1739346610000|2025-02-12 07:50:10|205630.3|205540.3|205630.3|205540.3|205630.3|205540.3|205630.3|205540.3|1
1739346620000|2025-02-12 07:50:20|205633.8|205543.8|205630.2|205540.2|205633.8|205543.8|205630.2|205540.2|4
1739346630000|2025-02-12 07:50:30|205631.8|205541.8|205630.2|205540.2|205631.8|205541.8|205630.2|205540.2|2
1739346640000|2025-02-12 07:50:40|205624.1|205534.1|205622.4|205532.4|205624.1|205534.1|205620.8|205530.8|4
1739346650000|2025-02-12 07:50:50|205626.3|205536.3|205618.2|205528.2|205628|205538|205617.8|205527.8|10
1739346660000|2025-02-12 07:51:00|205621.6|205531.6|205621.6|205531.6|205621.6|205531.6|205621.6|205531.6|1
1739346670000|2025-02-12 07:51:10|205617.9|205527.9|205616.2|205526.2|205617.9|205527.9|205616.2|205526.2|2
1739346680000|2025-02-12 07:51:20|205617.9|205527.9|205563.9|205473.9|205621.4|205531.4|205556.3|205466.3|15
1739346690000|2025-02-12 07:51:30|205567.7|205477.7|205588.9|205498.9|205588.9|205498.9|205567.7|205477.7|6
1739346700000|2025-02-12 07:51:40|205585|205495|205585.7|205495.7|205585.7|205495.7|205582.6|205492.6|5
1739346710000|2025-02-12 07:51:50|205588.3|205498.3|205588.3|205498.3|205588.3|205498.3|205588.3|205498.3|1
1739346720000|2025-02-12 07:52:00|205591|205501|205589.1|205499.1|205591.8|205501.8|205587.2|205497.2|5
1739346730000|2025-02-12 07:52:10|205586|205496|205579.7|205489.7|205588.9|205498.9|205579.7|205489.7|10
1739346740000|2025-02-12 07:52:20|205576.5|205486.5|205579.1|205489.1|205589.7|205499.7|205576.5|205486.5|8
1739346750000|2025-02-12 07:52:30|205584.8|205494.8|205618.8|205528.8|205618.8|205528.8|205584.8|205494.8|8
1739346760000|2025-02-12 07:52:40|205615.2|205525.2|205557.3|205467.3|205615.2|205525.2|205554.2|205464.2|11
1739346770000|2025-02-12 07:52:50|205558.9|205468.9|205589|205499|205589|205499|205558.9|205468.9|8
1739346780000|2025-02-12 07:53:00|205592.8|205502.8|205597.8|205507.8|205597.8|205507.8|205592.8|205502.8|3
1739346790000|2025-02-12 07:53:10|205600.7|205510.7|205598|205508|205600.7|205510.7|205598|205508|2
1739346810000|2025-02-12 07:53:30|205600.5|205510.5|205645.2|205555.2|205645.2|205555.2|205600.5|205510.5|5
1739346820000|2025-02-12 07:53:40|205640.3|205550.3|205632.2|205542.2|205640.3|205550.3|205629.7|205539.7|7
1739346830000|2025-02-12 07:53:50|205634.8|205544.8|205634.8|205544.8|205634.8|205544.8|205634.8|205544.8|1
1739346840000|2025-02-12 07:54:00|205632.1|205542.1|205632.8|205542.8|205632.8|205542.8|205629.1|205539.1|7
1739346850000|2025-02-12 07:54:10|205628.3|205538.3|205632.4|205542.4|205632.4|205542.4|205628.3|205538.3|6
1739346860000|2025-02-12 07:54:20|205635.2|205545.2|205635.2|205545.2|205635.2|205545.2|205635.2|205545.2|1
1739346870000|2025-02-12 07:54:30|205632.7|205542.7|205635.2|205545.2|205635.2|205545.2|205632.7|205542.7|2
1739346880000|2025-02-12 07:54:40|205644|205554|205630.3|205540.3|205644|205554|205630.3|205540.3|4
1739346890000|2025-02-12 07:54:50|205633|205543|205633|205543|205633|205543|205633|205543|1
1739346900000|2025-02-12 07:55:00|205636.7|205546.7|205635.2|205545.2|205662.7|205572.7|205635.2|205545.2|12
1739346910000|2025-02-12 07:55:10|205642.7|205552.7|205634.9|205544.9|205642.7|205552.7|205629.9|205539.9|9
1739346920000|2025-02-12 07:55:20|205632.5|205542.5|205639.3|205549.3|205639.3|205549.3|205613.1|205523.1|7
1739346930000|2025-02-12 07:55:30|205634.2|205544.2|205624.3|205534.3|205635.1|205545.1|205624.1|205534.1|7
1739346940000|2025-02-12 07:55:40|205617.1|205527.1|205587.6|205497.6|205617.1|205527.1|205587.6|205497.6|7
1739346950000|2025-02-12 07:55:50|205584.1|205494.1|205596.1|205506.1|205603.1|205513.1|205584.1|205494.1|13
1739346960000|2025-02-12 07:56:00|205598.7|205508.7|205625.3|205535.3|205625.3|205535.3|205598.7|205508.7|10
1739346980000|2025-02-12 07:56:20|205633|205543|205630.6|205540.6|205636.9|205546.9|205624.9|205534.9|11
1739346990000|2025-02-12 07:56:30|205625.6|205535.6|205607.4|205517.4|205625.9|205535.9|205604.8|205514.8|13
1739347000000|2025-02-12 07:56:40|205602.6|205512.6|205602.6|205512.6|205602.6|205512.6|205602.6|205512.6|1
1739347010000|2025-02-12 07:56:50|205606|205516|205604.4|205514.4|205609.2|205519.2|205603|205513|13
1739347020000|2025-02-12 07:57:00|205607.1|205517.1|205614.4|205524.4|205614.4|205524.4|205604.2|205514.2|5
1739347030000|2025-02-12 07:57:10|205610.3|205520.3|205625.7|205535.7|205625.7|205535.7|205610.3|205520.3|8
1739347060000|2025-02-12 07:57:40|205627.9|205537.9|205627.9|205537.9|205627.9|205537.9|205627.9|205537.9|1
1739347070000|2025-02-12 07:57:50|205630.5|205540.5|205635.5|205545.5|205635.5|205545.5|205630.5|205540.5|2
1739347080000|2025-02-12 07:58:00|205637.5|205547.5|205637.5|205547.5|205637.5|205547.5|205637.5|205547.5|1
1739347090000|2025-02-12 07:58:10|205643.9|205553.9|205673.9|205583.9|205689.6|205599.6|205643.9|205553.9|8
1739347100000|2025-02-12 07:58:20|205676.3|205586.3|205688.8|205598.8|205688.8|205598.8|205676.3|205586.3|3
1739347110000|2025-02-12 07:58:30|205688.6|205598.6|205671.2|205581.2|205688.6|205598.6|205666.3|205576.3|6
1739347130000|2025-02-12 07:58:50|205669.5|205579.5|205666.5|205576.5|205669.5|205579.5|205666.5|205576.5|4
1739347140000|2025-02-12 07:59:00|205663.8|205573.8|205675.4|205585.4|205681.7|205591.7|205663.8|205573.8|11
1739347150000|2025-02-12 07:59:10|205677.9|205587.9|205677.9|205587.9|205677.9|205587.9|205677.9|205587.9|1
1739347160000|2025-02-12 07:59:20|205679.7|205589.7|205679.4|205589.4|205679.8|205589.8|205671.9|205581.9|12
1739347170000|2025-02-12 07:59:30|205675|205585|205702.9|205612.9|205702.9|205612.9|205664.5|205574.5|9
1739347180000|2025-02-12 07:59:40|205704.9|205614.9|205703.2|205613.2|205708.2|205618.2|205702.3|205612.3|8
1739347190000|2025-02-12 07:59:50|205700.7|205610.7|205712.8|205622.8|205723|205633|205684.1|205594.1|13
1739347200000|2025-02-12 08:00:00|205705.7|205615.7|205743.5|205653.5|205747.4|205657.4|205705.7|205615.7|11
1739347210000|2025-02-12 08:00:10|205746.4|205656.4|205749.2|205659.2|205749.2|205659.2|205742.3|205652.3|8
1739347220000|2025-02-12 08:00:20|205745.9|205655.9|205750.5|205660.5|205750.5|205660.5|205739.9|205649.9|12
1739347230000|2025-02-12 08:00:30|205755.1|205665.1|205771.4|205681.4|205774|205684|205755.1|205665.1|6
1739347240000|2025-02-12 08:00:40|205768.2|205678.2|205760.1|205670.1|205770.6|205680.6|205759.7|205669.7|7
1739347250000|2025-02-12 08:00:50|205755.4|205665.4|205755.9|205665.9|205755.9|205665.9|205752.2|205662.2|6
1739347260000|2025-02-12 08:01:00|205754.2|205664.2|205737.3|205647.3|205755.9|205665.9|205737|205647|11
1739347270000|2025-02-12 08:01:10|205735.3|205645.3|205737.2|205647.2|205737.2|205647.2|205730.7|205640.7|12
1739347280000|2025-02-12 08:01:20|205739.1|205649.1|205730.8|205640.8|205739.1|205649.1|205727.5|205637.5|10
1739347290000|2025-02-12 08:01:30|205727.7|205637.7|205766|205676|205773.4|205683.4|205727.2|205637.2|19
1739347300000|2025-02-12 08:01:40|205759|205669|205755.5|205665.5|205763.5|205673.5|205754.7|205664.7|8
1739347310000|2025-02-12 08:01:50|205752.9|205662.9|205750.2|205660.2|205752.9|205662.9|205741.7|205651.7|14
1739347320000|2025-02-12 08:02:00|205752|205662|205759.7|205669.7|205759.8|205669.8|205751.2|205661.2|15
1739347330000|2025-02-12 08:02:10|205757.2|205667.2|205748.2|205658.2|205759|205669|205748.2|205658.2|21
1739347340000|2025-02-12 08:02:20|205745.9|205655.9|205753.4|205663.4|205753.4|205663.4|205736|205646|13
1739347360000|2025-02-12 08:02:40|205754.8|205664.8|205757|205667|205757|205667|205754.8|205664.8|2
1739347370000|2025-02-12 08:02:50|205762.5|205672.5|205764.5|205674.5|205765.2|205675.2|205762.5|205672.5|3
1739347390000|2025-02-12 08:03:10|205765.5|205675.5|205754.7|205664.7|205765.5|205675.5|205752.3|205662.3|6
1739347400000|2025-02-12 08:03:20|205753.4|205663.4|205755.4|205665.4|205755.4|205665.4|205750.8|205660.8|8
1739347410000|2025-02-12 08:03:30|205757.5|205667.5|205764.7|205674.7|205766.5|205676.5|205757.5|205667.5|7
1739347420000|2025-02-12 08:03:40|205761.8|205671.8|205759.7|205669.7|205763.9|205673.9|205759.7|205669.7|4
1739347430000|2025-02-12 08:03:50|205761.4|205671.4|205764.6|205674.6|205765.9|205675.9|205761.4|205671.4|4
1739347440000|2025-02-12 08:04:00|205766.9|205676.9|205760.6|205670.6|205766.9|205676.9|205758.2|205668.2|5
1739347450000|2025-02-12 08:04:10|205758.5|205668.5|205753.5|205663.5|205758.5|205668.5|205753.5|205663.5|3
1739347460000|2025-02-12 08:04:20|205755.7|205665.7|205763.2|205673.2|205763.2|205673.2|205755.7|205665.7|6
1739347480000|2025-02-12 08:04:40|205764.7|205674.7|205767.1|205677.1|205773.6|205683.6|205764.7|205674.7|5
1739347490000|2025-02-12 08:04:50|205768.9|205678.9|205768.9|205678.9|205768.9|205678.9|205768.9|205678.9|1
1739347500000|2025-02-12 08:05:00|205761.6|205671.6|205761.6|205671.6|205761.6|205671.6|205761.6|205671.6|1
1739347510000|2025-02-12 08:05:10|205757.2|205667.2|205802.4|205712.4|205802.4|205712.4|205752.1|205662.1|13
1739347520000|2025-02-12 08:05:20|205807.1|205717.1|205802.4|205712.4|205807.6|205717.6|205802.4|205712.4|4
1739347530000|2025-02-12 08:05:30|205808.6|205718.6|205843.8|205753.8|205843.8|205753.8|205808.6|205718.6|5
1739347550000|2025-02-12 08:05:50|205841.9|205751.9|205848.4|205758.4|205848.4|205758.4|205839.4|205749.4|6
1739347570000|2025-02-12 08:06:10|205844.7|205754.7|205854.7|205764.7|205854.7|205764.7|205844.2|205754.2|4
1739347580000|2025-02-12 08:06:20|205849.5|205759.5|205840.3|205750.3|205849.5|205759.5|205812|205722|11
1739347590000|2025-02-12 08:06:30|205838.9|205748.9|205838.9|205748.9|205838.9|205748.9|205838.9|205748.9|1
1739347600000|2025-02-12 08:06:40|205831.7|205741.7|205836.4|205746.4|205836.4|205746.4|205831.7|205741.7|2
1739347610000|2025-02-12 08:06:50|205838.9|205748.9|205838.2|205748.2|205838.9|205748.9|205836.4|205746.4|4
1739347620000|2025-02-12 08:07:00|205838.5|205748.5|205838.5|205748.5|205838.5|205748.5|205838.5|205748.5|1
1739347630000|2025-02-12 08:07:10|205840|205750|205835|205745|205840|205750|205835|205745|2
1739347640000|2025-02-12 08:07:20|205838.4|205748.4|205840.9|205750.9|205840.9|205750.9|205838.4|205748.4|2
1739347650000|2025-02-12 08:07:30|205840.4|205750.4|205840.4|205750.4|205840.4|205750.4|205840.4|205750.4|1
1739347680000|2025-02-12 08:08:00|205840|205750|205840|205750|205840|205750|205840|205750|1
1739347690000|2025-02-12 08:08:10|205847|205757|205873.1|205783.1|205877.4|205787.4|205847|205757|9
1739347710000|2025-02-12 08:08:30|205875.5|205785.5|205869.9|205779.9|205879.5|205789.5|205867.1|205777.1|8
1739347720000|2025-02-12 08:08:40|205873.8|205783.8|205872|205782|205876.4|205786.4|205872|205782|3
1739347730000|2025-02-12 08:08:50|205875.9|205785.9|205871.4|205781.4|205882.8|205792.8|205870.8|205780.8|12
1739347740000|2025-02-12 08:09:00|205873.9|205783.9|205874.4|205784.4|205878.6|205788.6|205870.8|205780.8|7
1739347750000|2025-02-12 08:09:10|205874.1|205784.1|205849.1|205759.1|205881.3|205791.3|205839.4|205749.4|14
1739347770000|2025-02-12 08:09:30|205851.6|205761.6|205858.3|205768.3|205858.3|205768.3|205851.6|205761.6|7
1739347780000|2025-02-12 08:09:40|205855.8|205765.8|205857.5|205767.5|205860.1|205770.1|205855.2|205765.2|17
1739347790000|2025-02-12 08:09:50|205855|205765|205855|205765|205855|205765|205855|205765|1
1739347800000|2025-02-12 08:10:00|205853|205763|205848.4|205758.4|205853|205763|205848.4|205758.4|7
1739347810000|2025-02-12 08:10:10|205850.9|205760.9|205850.6|205760.6|205859.5|205769.5|205848.4|205758.4|11
1739347820000|2025-02-12 08:10:20|205848.5|205758.5|205848.5|205758.5|205848.5|205758.5|205848.5|205758.5|1
1739347830000|2025-02-12 08:10:30|205850.7|205760.7|205850.7|205760.7|205850.7|205760.7|205850.7|205760.7|1
1739347840000|2025-02-12 08:10:40|205848.5|205758.5|205847.4|205757.4|205851.1|205761.1|205847.4|205757.4|4
1739347850000|2025-02-12 08:10:50|205844.9|205754.9|205847.4|205757.4|205847.4|205757.4|205844.9|205754.9|2
1739347860000|2025-02-12 08:11:00|205845.3|205755.3|205835.7|205745.7|205847.8|205757.8|205833.7|205743.7|7
1739347870000|2025-02-12 08:11:10|205838.3|205748.3|205885|205795|205885|205795|205838.3|205748.3|3
1739347880000|2025-02-12 08:11:20|205882.6|205792.6|205882.6|205792.6|205882.6|205792.6|205882.6|205792.6|1
1739347890000|2025-02-12 08:11:30|205880|205790|205875|205785|205880|205790|205873|205783|4
1739347900000|2025-02-12 08:11:40|205872|205782|205875|205785|205875|205785|205872|205782|2
1739347910000|2025-02-12 08:11:50|205873|205783|205873|205783|205873|205783|205873|205783|1
1739347920000|2025-02-12 08:12:00|205871|205781|205845.2|205755.2|205873.7|205783.7|205835.4|205745.4|11
1739347930000|2025-02-12 08:12:10|205847.5|205757.5|205878.4|205788.4|205878.4|205788.4|205847.5|205757.5|5
1739347940000|2025-02-12 08:12:20|205881|205791|205906.6|205816.6|205913.9|205823.9|205881|205791|6
1739347950000|2025-02-12 08:12:30|205909.2|205819.2|205904.4|205814.4|205909.2|205819.2|205904.4|205814.4|5
1739347960000|2025-02-12 08:12:40|205901.4|205811.4|205868.2|205778.2|205902.2|205812.2|205866.2|205776.2|14
1739347970000|2025-02-12 08:12:50|205866.4|205776.4|205868.4|205778.4|205869|205779|205862.8|205772.8|4
1739347980000|2025-02-12 08:13:00|205866|205776|205877.9|205787.9|205877.9|205787.9|205866|205776|6
1739347990000|2025-02-12 08:13:10|205884|205794|205881.2|205791.2|205884|205794|205881.2|205791.2|2
1739348000000|2025-02-12 08:13:20|205875.9|205785.9|205874.6|205784.6|205875.9|205785.9|205871.5|205781.5|4
1739348010000|2025-02-12 08:13:30|205875.7|205785.7|205875.7|205785.7|205875.7|205785.7|205875.7|205785.7|1
1739348020000|2025-02-12 08:13:40|205877.1|205787.1|205898.4|205808.4|205902.4|205812.4|205877.1|205787.1|15
1739348030000|2025-02-12 08:13:50|205901.1|205811.1|205894.9|205804.9|205901.1|205811.1|205894.9|205804.9|4
1739348040000|2025-02-12 08:14:00|205892.7|205802.7|205877.9|205787.9|205897.6|205807.6|205874.2|205784.2|10
1739348050000|2025-02-12 08:14:10|205875.4|205785.4|205889.1|205799.1|205894.6|205804.6|205875.4|205785.4|11
1739348060000|2025-02-12 08:14:20|205889|205799|205889.3|205799.3|205889.3|205799.3|205880.9|205790.9|4
1739348070000|2025-02-12 08:14:30|205889.1|205799.1|205884.4|205794.4|205891|205801|205884.4|205794.4|4
1739348080000|2025-02-12 08:14:40|205889.6|205799.6|205884|205794|205889.6|205799.6|205876.9|205786.9|8
1739348090000|2025-02-12 08:14:50|205885.1|205795.1|205881|205791|205885.1|205795.1|205881|205791|3
1739348100000|2025-02-12 08:15:00|205878.3|205788.3|205862.2|205772.2|205878.3|205788.3|205857.5|205767.5|5
1739348110000|2025-02-12 08:15:10|205862.8|205772.8|205862.7|205772.7|205862.8|205772.8|205857.4|205767.4|6
1739348120000|2025-02-12 08:15:20|205858.8|205768.8|205857.6|205767.6|205861.8|205771.8|205853.1|205763.1|11
1739348130000|2025-02-12 08:15:30|205854.1|205764.1|205851|205761|205854.1|205764.1|205845.1|205755.1|16
1739348140000|2025-02-12 08:15:40|205853.6|205763.6|205848.8|205758.8|205853.6|205763.6|205848.8|205758.8|3
1739348150000|2025-02-12 08:15:50|205846.6|205756.6|205861.3|205771.3|205862.4|205772.4|205845.3|205755.3|12
1739348160000|2025-02-12 08:16:00|205861.6|205771.6|205856.7|205766.7|205861.6|205771.6|205856.3|205766.3|9
1739348170000|2025-02-12 08:16:10|205860|205770|205860.5|205770.5|205862.4|205772.4|205855.7|205765.7|7
1739348180000|2025-02-12 08:16:20|205863.4|205773.4|205857.3|205767.3|205863.4|205773.4|205857.3|205767.3|9
1739348190000|2025-02-12 08:16:30|205854|205764|205844.8|205754.8|205859.3|205769.3|205844.8|205754.8|4
1739348200000|2025-02-12 08:16:40|205848.5|205758.5|205861.3|205771.3|205863.6|205773.6|205848.5|205758.5|10
1739348210000|2025-02-12 08:16:50|205861.8|205771.8|205863.1|205773.1|205865.4|205775.4|205861.8|205771.8|10
1739348220000|2025-02-12 08:17:00|205860.1|205770.1|205862.7|205772.7|205862.7|205772.7|205858.5|205768.5|8
1739348230000|2025-02-12 08:17:10|205861|205771|205855.3|205765.3|205876.8|205786.8|205851.9|205761.9|7
1739348240000|2025-02-12 08:17:20|205858.5|205768.5|205889.2|205799.2|205896.8|205806.8|205858.5|205768.5|12
1739348250000|2025-02-12 08:17:30|205886.5|205796.5|205901|205811|205901|205811|205886.5|205796.5|8
1739348260000|2025-02-12 08:17:40|205897.8|205807.8|205894.7|205804.7|205897.8|205807.8|205883.3|205793.3|14
1739348270000|2025-02-12 08:17:50|205892.3|205802.3|205894.9|205804.9|205894.9|205804.9|205888|205798|9
1739348280000|2025-02-12 08:18:00|205899|205809|205902.4|205812.4|205902.4|205812.4|205899|205809|2
1739348290000|2025-02-12 08:18:10|205899.7|205809.7|205891.3|205801.3|205899.7|205809.7|205890|205800|8
1739348300000|2025-02-12 08:18:20|205894.7|205804.7|205881.4|205791.4|205895.1|205805.1|205881.4|205791.4|10
1739348310000|2025-02-12 08:18:30|205883.4|205793.4|205868.2|205778.2|205883.4|205793.4|205866.5|205776.5|10
1739348320000|2025-02-12 08:18:40|205865.9|205775.9|205861.4|205771.4|205870.1|205780.1|205855.4|205765.4|9
1739348330000|2025-02-12 08:18:50|205864.2|205774.2|205881.7|205791.7|205886.2|205796.2|205864.2|205774.2|7
1739348340000|2025-02-12 08:19:00|205880|205790|205869.3|205779.3|205880|205790|205841.1|205751.1|10
1739348350000|2025-02-12 08:19:10|205864.2|205774.2|205867.5|205777.5|205868.1|205778.1|205863.5|205773.5|8
1739348360000|2025-02-12 08:19:20|205867.7|205777.7|205874.6|205784.6|205874.6|205784.6|205867.7|205777.7|3
1739348370000|2025-02-12 08:19:30|205871.3|205781.3|205888.4|205798.4|205895.3|205805.3|205871.3|205781.3|12
1739348380000|2025-02-12 08:19:40|205884|205794|205882.7|205792.7|205888.9|205798.9|205880.7|205790.7|10
1739348390000|2025-02-12 08:19:50|205881|205791|205880.4|205790.4|205890.1|205800.1|205880.4|205790.4|17
1739348400000|2025-02-12 08:20:00|205883.6|205793.6|205888.8|205798.8|205888.8|205798.8|205879.2|205789.2|8
1739348410000|2025-02-12 08:20:10|205887.1|205797.1|205888.9|205798.9|205888.9|205798.9|205887.1|205797.1|4
1739348420000|2025-02-12 08:20:20|205887.2|205797.2|205887.1|205797.1|205887.6|205797.6|205883.1|205793.1|8
1739348430000|2025-02-12 08:20:30|205884.5|205794.5|205888|205798|205894.5|205804.5|205884.5|205794.5|11
1739348440000|2025-02-12 08:20:40|205886.3|205796.3|205878.6|205788.6|205886.3|205796.3|205869|205779|16
1739348450000|2025-02-12 08:20:50|205874.9|205784.9|205877|205787|205879.6|205789.6|205874.2|205784.2|8
1739348460000|2025-02-12 08:21:00|205880.5|205790.5|205887.8|205797.8|205889.8|205799.8|205880.5|205790.5|6
1739348470000|2025-02-12 08:21:10|205886.1|205796.1|205885.7|205795.7|205886.1|205796.1|205883.2|205793.2|3
1739348480000|2025-02-12 08:21:20|205880.6|205790.6|205888.8|205798.8|205890|205800|205880.6|205790.6|8
1739348490000|2025-02-12 08:21:30|205886|205796|205887.9|205797.9|205887.9|205797.9|205884.3|205794.3|3
1739348500000|2025-02-12 08:21:40|205885.1|205795.1|205882.3|205792.3|205885.1|205795.1|205880.6|205790.6|4
1739348510000|2025-02-12 08:21:50|205884.7|205794.7|205889|205799|205889|205799|205884.7|205794.7|3
1739348520000|2025-02-12 08:22:00|205886.5|205796.5|205890.1|205800.1|205890.1|205800.1|205881.6|205791.6|5
1739348530000|2025-02-12 08:22:10|205884.1|205794.1|205893.8|205803.8|205893.8|205803.8|205884.1|205794.1|2
1739348540000|2025-02-12 08:22:20|205896.5|205806.5|205926.5|205836.5|205926.5|205836.5|205896.5|205806.5|6
1739348550000|2025-02-12 08:22:30|205929.4|205839.4|205935.4|205845.4|205935.4|205845.4|205926.1|205836.1|14
1739348560000|2025-02-12 08:22:40|205932|205842|205933.4|205843.4|205933.4|205843.4|205930.4|205840.4|6
1739348570000|2025-02-12 08:22:50|205936.3|205846.3|205938|205848|205938|205848|205936.3|205846.3|2
1739348580000|2025-02-12 08:23:00|205935.2|205845.2|205888.8|205798.8|205935.2|205845.2|205888.8|205798.8|11
1739348590000|2025-02-12 08:23:10|205891.6|205801.6|205884.2|205794.2|205895.7|205805.7|205884.2|205794.2|11
1739348600000|2025-02-12 08:23:20|205882.7|205792.7|205884|205794|205884|205794|205881.1|205791.1|4
1739348610000|2025-02-12 08:23:30|205880.6|205790.6|205878.5|205788.5|205880.6|205790.6|205878.5|205788.5|2
1739348630000|2025-02-12 08:23:50|205876.2|205786.2|205876.2|205786.2|205876.2|205786.2|205874.5|205784.5|3
1739348640000|2025-02-12 08:24:00|205874.5|205784.5|205857.9|205767.9|205874.5|205784.5|205842.2|205752.2|11
1739348650000|2025-02-12 08:24:10|205852.3|205762.3|205838.2|205748.2|205852.3|205762.3|205829.3|205739.3|12
1739348660000|2025-02-12 08:24:20|205834.6|205744.6|205825.6|205735.6|205834.6|205744.6|205825.6|205735.6|12
1739348670000|2025-02-12 08:24:30|205830.1|205740.1|205825|205735|205830.1|205740.1|205809.8|205719.8|12
1739348680000|2025-02-12 08:24:40|205820.5|205730.5|205829.8|205739.8|205830.8|205740.8|205820.5|205730.5|11
1739348690000|2025-02-12 08:24:50|205832.8|205742.8|205833.3|205743.3|205836.8|205746.8|205831.5|205741.5|6
1739348700000|2025-02-12 08:25:00|205836.8|205746.8|205826.3|205736.3|205836.8|205746.8|205814|205724|11
1739348710000|2025-02-12 08:25:10|205822.7|205732.7|205815.7|205725.7|205822.7|205732.7|205814.2|205724.2|11
1739348720000|2025-02-12 08:25:20|205818.7|205728.7|205824.7|205734.7|205825.5|205735.5|205815.2|205725.2|6
1739348730000|2025-02-12 08:25:30|205827.2|205737.2|205825.1|205735.1|205827.2|205737.2|205825.1|205735.1|2
1739348740000|2025-02-12 08:25:40|205827.7|205737.7|205842.9|205752.9|205842.9|205752.9|205827.7|205737.7|8
1739348750000|2025-02-12 08:25:50|205838.2|205748.2|205842.9|205752.9|205850.4|205760.4|205835.7|205745.7|6
1739348760000|2025-02-12 08:26:00|205838.4|205748.4|205839.3|205749.3|205839.3|205749.3|205838.4|205748.4|2
1739348780000|2025-02-12 08:26:20|205832.2|205742.2|205777.7|205687.7|205832.2|205742.2|205777.7|205687.7|6
1739348790000|2025-02-12 08:26:30|205779.6|205689.6|205762.8|205672.8|205779.6|205689.6|205762.8|205672.8|11
1739348800000|2025-02-12 08:26:40|205765.5|205675.5|205765.6|205675.6|205765.6|205675.6|205765.5|205675.5|2
1739348810000|2025-02-12 08:26:50|205767.8|205677.8|205765.6|205675.6|205768.3|205678.3|205765.6|205675.6|6
1739348830000|2025-02-12 08:27:10|205765|205675|205765.2|205675.2|205765.2|205675.2|205762.7|205672.7|3
1739348840000|2025-02-12 08:27:20|205767.8|205677.8|205753.5|205663.5|205774.3|205684.3|205752.2|205662.2|14
1739348850000|2025-02-12 08:27:30|205748.9|205658.9|205760.5|205670.5|205761.7|205671.7|205748.9|205658.9|6
1739348860000|2025-02-12 08:27:40|205753.3|205663.3|205752.6|205662.6|205753.3|205663.3|205752.6|205662.6|2
1739348870000|2025-02-12 08:27:50|205759.5|205669.5|205726.9|205636.9|205759.5|205669.5|205722|205632|9
1739348880000|2025-02-12 08:28:00|205725.3|205635.3|205727.8|205637.8|205728.7|205638.7|205723|205633|19
1739348890000|2025-02-12 08:28:10|205721.5|205631.5|205727.9|205637.9|205728.4|205638.4|205721.4|205631.4|6
1739348900000|2025-02-12 08:28:20|205728.2|205638.2|205729|205639|205729|205639|205721.6|205631.6|5
1739348910000|2025-02-12 08:28:30|205728.6|205638.6|205730.4|205640.4|205730.4|205640.4|205722.4|205632.4|6
1739348920000|2025-02-12 08:28:40|205730.2|205640.2|205751.5|205661.5|205753.2|205663.2|205730.2|205640.2|6
1739348930000|2025-02-12 08:28:50|205746.9|205656.9|205757.1|205667.1|205757.1|205667.1|205746.9|205656.9|3
1739348940000|2025-02-12 08:29:00|205763.5|205673.5|205757.2|205667.2|205763.5|205673.5|205751.2|205661.2|4
1739348950000|2025-02-12 08:29:10|205762.2|205672.2|205758.4|205668.4|205762.2|205672.2|205758.4|205668.4|2
1739348960000|2025-02-12 08:29:20|205759|205669|205750.4|205660.4|205759|205669|205746.1|205656.1|8
1739348970000|2025-02-12 08:29:30|205746.4|205656.4|205755.9|205665.9|205755.9|205665.9|205746.4|205656.4|3
1739348980000|2025-02-12 08:29:40|205760|205670|205756.4|205666.4|205760|205670|205752.3|205662.3|6
1739348990000|2025-02-12 08:29:50|205759.5|205669.5|205761.8|205671.8|205765.1|205675.1|205756.2|205666.2|5
1739349030000|2025-02-12 08:30:30|205763.5|205673.5|205763.5|205673.5|205763.5|205673.5|205763.5|205673.5|1
1739349050000|2025-02-12 08:30:50|205758.3|205668.3|205755.1|205665.1|205760.8|205670.8|205751.8|205661.8|7
1739349080000|2025-02-12 08:31:20|205751|205661|205749.3|205659.3|205751|205661|205749.3|205659.3|2
1739349090000|2025-02-12 08:31:30|205752.4|205662.4|205756.6|205666.6|205756.6|205666.6|205752.4|205662.4|2
1739349100000|2025-02-12 08:31:40|205754.1|205664.1|205754.1|205664.1|205754.1|205664.1|205754.1|205664.1|1
1739349110000|2025-02-12 08:31:50|205750.6|205660.6|205748.9|205658.9|205750.6|205660.6|205748.9|205658.9|2
1739349120000|2025-02-12 08:32:00|205754|205664|205752.3|205662.3|205754|205664|205750.1|205660.1|5
1739349130000|2025-02-12 08:32:10|205749.7|205659.7|205749.7|205659.7|205749.7|205659.7|205749.7|205659.7|1
1739349140000|2025-02-12 08:32:20|205752.8|205662.8|205746.9|205656.9|205754.5|205664.5|205746.9|205656.9|5
1739349150000|2025-02-12 08:32:30|205750.2|205660.2|205753.3|205663.3|205753.3|205663.3|205750.2|205660.2|2
1739349170000|2025-02-12 08:32:50|205750.5|205660.5|205750.5|205660.5|205750.5|205660.5|205746.2|205656.2|7
1739349190000|2025-02-12 08:33:10|205747.2|205657.2|205746.6|205656.6|205750.2|205660.2|205744.8|205654.8|5
1739349210000|2025-02-12 08:33:30|205738.7|205648.7|205689.9|205599.9|205738.7|205648.7|205689.9|205599.9|7
1739349220000|2025-02-12 08:33:40|205694.7|205604.7|205692.4|205602.4|205699.5|205609.5|205689.2|205599.2|12
1739349230000|2025-02-12 08:33:50|205698.1|205608.1|205695.8|205605.8|205700.8|205610.8|205694.7|205604.7|13
1739349240000|2025-02-12 08:34:00|205704.6|205614.6|205698.8|205608.8|205715.2|205625.2|205698.8|205608.8|17
1739349250000|2025-02-12 08:34:10|205705.3|205615.3|205699|205609|205705.3|205615.3|205699|205609|2
1739349260000|2025-02-12 08:34:20|205700.1|205610.1|205700.1|205610.1|205700.1|205610.1|205700.1|205610.1|1
1739349270000|2025-02-12 08:34:30|205697.4|205607.4|205697.4|205607.4|205697.4|205607.4|205697.4|205607.4|1
1739349290000|2025-02-12 08:34:50|205704|205614|205700.4|205610.4|205704|205614|205700.1|205610.1|3
1739349300000|2025-02-12 08:35:00|205706.7|205616.7|205711.9|205621.9|205711.9|205621.9|205698.5|205608.5|19
1739349310000|2025-02-12 08:35:10|205704.4|205614.4|205748.9|205658.9|205749.3|205659.3|205704.4|205614.4|11
1739349330000|2025-02-12 08:35:30|205747.2|205657.2|205753.5|205663.5|205756.4|205666.4|205746.8|205656.8|12
1739349340000|2025-02-12 08:35:40|205756.3|205666.3|205747.2|205657.2|205756.5|205666.5|205746.6|205656.6|5
1739349350000|2025-02-12 08:35:50|205746.7|205656.7|205746.7|205656.7|205747.3|205657.3|205746.7|205656.7|3
1739349360000|2025-02-12 08:36:00|205753.9|205663.9|205753.5|205663.5|205756.8|205666.8|205747.6|205657.6|7
1739349370000|2025-02-12 08:36:10|205749.4|205659.4|205748.5|205658.5|205749.4|205659.4|205748.5|205658.5|3
1739349380000|2025-02-12 08:36:20|205748.1|205658.1|205748.3|205658.3|205753.9|205663.9|205748.1|205658.1|7
1739349390000|2025-02-12 08:36:30|205748.8|205658.8|205746.6|205656.6|205751.8|205661.8|205745.1|205655.1|7
1739349400000|2025-02-12 08:36:40|205747.1|205657.1|205762.5|205672.5|205762.5|205672.5|205747.1|205657.1|4
1739349410000|2025-02-12 08:36:50|205759.1|205669.1|205758.7|205668.7|205766|205676|205758.1|205668.1|5
1739349420000|2025-02-12 08:37:00|205764.6|205674.6|205764.8|205674.8|205764.8|205674.8|205760|205670|7
1739349440000|2025-02-12 08:37:20|205765.5|205675.5|205793.4|205703.4|205808.6|205718.6|205765.5|205675.5|4
1739349450000|2025-02-12 08:37:30|205794.4|205704.4|205786.4|205696.4|205794.4|205704.4|205786.4|205696.4|2
1739349460000|2025-02-12 08:37:40|205762.7|205672.7|205751.8|205661.8|205762.7|205672.7|205750|205660|5
1739349470000|2025-02-12 08:37:50|205757.7|205667.7|205757.7|205667.7|205757.7|205667.7|205757.7|205667.7|1
1739349480000|2025-02-12 08:38:00|205753.7|205663.7|205758.7|205668.7|205758.7|205668.7|205753.7|205663.7|4
1739349490000|2025-02-12 08:38:10|205766.6|205676.6|205771.2|205681.2|205774.6|205684.6|205766.6|205676.6|3
1739349500000|2025-02-12 08:38:20|205760.7|205670.7|205752.1|205662.1|205760.7|205670.7|205750.4|205660.4|5
1739349510000|2025-02-12 08:38:30|205758.7|205668.7|205751|205661|205758.7|205668.7|205751|205661|3
1739349540000|2025-02-12 08:39:00|205752.6|205662.6|205762.6|205672.6|205762.6|205672.6|205752.6|205662.6|6
1739349550000|2025-02-12 08:39:10|205753.3|205663.3|205752.2|205662.2|205753.3|205663.3|205752.2|205662.2|2
1739349570000|2025-02-12 08:39:30|205753.7|205663.7|205752.2|205662.2|205758|205668|205749.9|205659.9|6
1739349590000|2025-02-12 08:39:50|205754.7|205664.7|205749.5|205659.5|205755.4|205665.4|205749.5|205659.5|4
1739349600000|2025-02-12 08:40:00|205747.8|205657.8|205749.5|205659.5|205749.5|205659.5|205747.8|205657.8|4
1739349610000|2025-02-12 08:40:10|205748.4|205658.4|205748.4|205658.4|205748.4|205658.4|205748.4|205658.4|1
1739349620000|2025-02-12 08:40:20|205755.2|205665.2|205751.1|205661.1|205755.2|205665.2|205749.9|205659.9|9
1739349630000|2025-02-12 08:40:30|205757.3|205667.3|205749.9|205659.9|205757.3|205667.3|205744.5|205654.5|12
1739349640000|2025-02-12 08:40:40|205747.1|205657.1|205751.3|205661.3|205757.9|205667.9|205747.1|205657.1|6
1739349650000|2025-02-12 08:40:50|205747.8|205657.8|205747.9|205657.9|205747.9|205657.9|205747.8|205657.8|2
1739349660000|2025-02-12 08:41:00|205745.1|205655.1|205747|205657|205747|205657|205745.1|205655.1|2
1739349670000|2025-02-12 08:41:10|205748.1|205658.1|205748.6|205658.6|205751|205661|205748.1|205658.1|3
1739349690000|2025-02-12 08:41:30|205750|205660|205747.3|205657.3|205754.9|205664.9|205746.9|205656.9|4
1739349700000|2025-02-12 08:41:40|205755.6|205665.6|205752.1|205662.1|205760.9|205670.9|205749.5|205659.5|6
1739349710000|2025-02-12 08:41:50|205748.1|205658.1|205748.6|205658.6|205751.2|205661.2|205748.1|205658.1|3
1739349720000|2025-02-12 08:42:00|205756.5|205666.5|205743.7|205653.7|205756.5|205666.5|205734.5|205644.5|9
1739349730000|2025-02-12 08:42:10|205738.5|205648.5|205716.7|205626.7|205738.5|205648.5|205712.8|205622.8|11
1739349740000|2025-02-12 08:42:20|205721.7|205631.7|205722.3|205632.3|205722.3|205632.3|205713.7|205623.7|10
1739349750000|2025-02-12 08:42:30|205717.3|205627.3|205720|205630|205720|205630|205710.8|205620.8|7
1739349760000|2025-02-12 08:42:40|205714.6|205624.6|205721.7|205631.7|205723|205633|205712.5|205622.5|13
1739349770000|2025-02-12 08:42:50|205720.6|205630.6|205718.5|205628.5|205721.7|205631.7|205714.3|205624.3|5
1739349780000|2025-02-12 08:43:00|205717.1|205627.1|205718.5|205628.5|205722.4|205632.4|205717.1|205627.1|8
1739349790000|2025-02-12 08:43:10|205716.1|205626.1|205703.3|205613.3|205718.2|205628.2|205703.3|205613.3|9
1739349800000|2025-02-12 08:43:20|205696.8|205606.8|205708|205618|205709.4|205619.4|205694.3|205604.3|7
1739349810000|2025-02-12 08:43:30|205710.8|205620.8|205654.8|205564.8|205710.8|205620.8|205652.6|205562.6|11
1739349820000|2025-02-12 08:43:40|205659.5|205569.5|205660.3|205570.3|205660.3|205570.3|205655.8|205565.8|4
1739349830000|2025-02-12 08:43:50|205662.6|205572.6|205670.4|205580.4|205670.4|205580.4|205662.6|205572.6|2
1739349840000|2025-02-12 08:44:00|205674.1|205584.1|205687.9|205597.9|205689.6|205599.6|205674.1|205584.1|6
1739349850000|2025-02-12 08:44:10|205689.6|205599.6|205689.9|205599.9|205689.9|205599.9|205685.7|205595.7|8
1739349860000|2025-02-12 08:44:20|205692.1|205602.1|205700.1|205610.1|205700.1|205610.1|205692.1|205602.1|2
1739349870000|2025-02-12 08:44:30|205711.9|205621.9|205711.7|205621.7|205711.9|205621.9|205703.3|205613.3|9
1739349880000|2025-02-12 08:44:40|205705.4|205615.4|205717.4|205627.4|205721.6|205631.6|205705.4|205615.4|7
1739349890000|2025-02-12 08:44:50|205716.9|205626.9|205716.6|205626.6|205726.3|205636.3|205709.5|205619.5|11
1739349900000|2025-02-12 08:45:00|205718.8|205628.8|205722.7|205632.7|205727.3|205637.3|205718.8|205628.8|10
1739349910000|2025-02-12 08:45:10|205723|205633|205721.9|205631.9|205726.3|205636.3|205718.9|205628.9|6
1739349930000|2025-02-12 08:45:30|205727.4|205637.4|205718.9|205628.9|205749.3|205659.3|205716.7|205626.7|17
1739349940000|2025-02-12 08:45:40|205709.2|205619.2|205713.7|205623.7|205713.7|205623.7|205706.5|205616.5|4
1739349950000|2025-02-12 08:45:50|205713.6|205623.6|205728.8|205638.8|205728.8|205638.8|205713.6|205623.6|4
1739349960000|2025-02-12 08:46:00|205731.7|205641.7|205729.2|205639.2|205738.7|205648.7|205721.7|205631.7|13
1739349970000|2025-02-12 08:46:10|205735|205645|205738|205648|205738|205648|205735|205645|4
1739349980000|2025-02-12 08:46:20|205740.4|205650.4|205738.4|205648.4|205756|205666|205738.4|205648.4|11
1739349990000|2025-02-12 08:46:30|205754.7|205664.7|205744.2|205654.2|205754.7|205664.7|205743.3|205653.3|4
1739350000000|2025-02-12 08:46:40|205749.5|205659.5|205750.3|205660.3|205750.3|205660.3|205749.5|205659.5|2
1739350010000|2025-02-12 08:46:50|205749.9|205659.9|205742.8|205652.8|205749.9|205659.9|205739.2|205649.2|4
1739350020000|2025-02-12 08:47:00|205751.7|205661.7|205749.5|205659.5|205756.1|205666.1|205740.2|205650.2|11
1739350030000|2025-02-12 08:47:10|205759.7|205669.7|205754.7|205664.7|205763.4|205673.4|205754.7|205664.7|3
1739350050000|2025-02-12 08:47:30|205768|205678|205748.1|205658.1|205768|205678|205748.1|205658.1|5
1739350060000|2025-02-12 08:47:40|205743.3|205653.3|205743.6|205653.6|205756.1|205666.1|205743.3|205653.3|5
1739350070000|2025-02-12 08:47:50|205748|205658|205743.6|205653.6|205748|205658|205743.6|205653.6|2
1739350080000|2025-02-12 08:48:00|205755.3|205665.3|205742.8|205652.8|205755.3|205665.3|205742.8|205652.8|4
1739350100000|2025-02-12 08:48:20|205746.5|205656.5|205749.9|205659.9|205759.5|205669.5|205746.5|205656.5|5
1739350110000|2025-02-12 08:48:30|205760.5|205670.5|205758.5|205668.5|205761.7|205671.7|205753.5|205663.5|5
1739350120000|2025-02-12 08:48:40|205766.7|205676.7|205778.4|205688.4|205780.8|205690.8|205766.7|205676.7|4
1739350130000|2025-02-12 08:48:50|205782|205692|205782|205692|205782|205692|205782|205692|1
1739350140000|2025-02-12 08:49:00|205778.9|205688.9|205775.3|205685.3|205782|205692|205775.3|205685.3|3
1739350150000|2025-02-12 08:49:10|205772.4|205682.4|205772.4|205682.4|205772.4|205682.4|205772.4|205682.4|1
1739350160000|2025-02-12 08:49:20|205769.8|205679.8|205765.5|205675.5|205772.6|205682.6|205762.5|205672.5|11
1739350170000|2025-02-12 08:49:30|205768|205678|205769.2|205679.2|205769.2|205679.2|205766.5|205676.5|4
1739350190000|2025-02-12 08:49:50|205766.7|205676.7|205766.6|205676.6|205769.9|205679.9|205766.5|205676.5|5
1739350200000|2025-02-12 08:50:00|205773.1|205683.1|205764.2|205674.2|205773.1|205683.1|205758.9|205668.9|9
1739350210000|2025-02-12 08:50:10|205762.5|205672.5|205757.8|205667.8|205764.7|205674.7|205757.8|205667.8|10
1739350220000|2025-02-12 08:50:20|205754.1|205664.1|205751.9|205661.9|205754.1|205664.1|205751.1|205661.1|3
1739350240000|2025-02-12 08:50:40|205754.4|205664.4|205760.7|205670.7|205762.9|205672.9|205754.4|205664.4|7
1739350250000|2025-02-12 08:50:50|205762.5|205672.5|205756.7|205666.7|205762.5|205672.5|205753.3|205663.3|10
1739350260000|2025-02-12 08:51:00|205759.2|205669.2|205763.6|205673.6|205763.6|205673.6|205758|205668|3
1739350270000|2025-02-12 08:51:10|205759.7|205669.7|205763|205673|205763|205673|205758.9|205668.9|5
1739350280000|2025-02-12 08:51:20|205761.4|205671.4|205753.4|205663.4|205763|205673|205752.7|205662.7|12
1739350290000|2025-02-12 08:51:30|205750.9|205660.9|205754.7|205664.7|205755.4|205665.4|205748.8|205658.8|12
1739350300000|2025-02-12 08:51:40|205756.5|205666.5|205763.2|205673.2|205763.2|205673.2|205751.9|205661.9|6
1739350310000|2025-02-12 08:51:50|205762.4|205672.4|205763.2|205673.2|205763.2|205673.2|205762.4|205672.4|2
1739350320000|2025-02-12 08:52:00|205765.5|205675.5|205765.5|205675.5|205769|205679|205765.5|205675.5|3
1739350330000|2025-02-12 08:52:10|205763.2|205673.2|205763.2|205673.2|205763.2|205673.2|205761.6|205671.6|5
1739350340000|2025-02-12 08:52:20|205761.6|205671.6|205763.2|205673.2|205763.2|205673.2|205761.6|205671.6|4
1739350350000|2025-02-12 08:52:30|205766.6|205676.6|205756.3|205666.3|205766.6|205676.6|205756.3|205666.3|10
1739350360000|2025-02-12 08:52:40|205753.8|205663.8|205756.4|205666.4|205756.4|205666.4|205752.5|205662.5|4
1739350380000|2025-02-12 08:53:00|205758.1|205668.1|205769.3|205679.3|205772.7|205682.7|205758.1|205668.1|10
1739350390000|2025-02-12 08:53:10|205772.1|205682.1|205769.3|205679.3|205772.1|205682.1|205769.2|205679.2|4
1739350400000|2025-02-12 08:53:20|205771.8|205681.8|205769.1|205679.1|205772.9|205682.9|205769.1|205679.1|3
1739350410000|2025-02-12 08:53:30|205765.9|205675.9|205768.4|205678.4|205768.4|205678.4|205765.9|205675.9|2
1739350420000|2025-02-12 08:53:40|205772.6|205682.6|205769.4|205679.4|205772.6|205682.6|205769.4|205679.4|2
1739350440000|2025-02-12 08:54:00|205775.8|205685.8|205793.3|205703.3|205798.2|205708.2|205775.8|205685.8|10
1739350450000|2025-02-12 08:54:10|205794.3|205704.3|205760.2|205670.2|205794.3|205704.3|205750.4|205660.4|5
1739350460000|2025-02-12 08:54:20|205762.4|205672.4|205761|205671|205769.2|205679.2|205759.3|205669.3|6
1739350470000|2025-02-12 08:54:30|205763.8|205673.8|205777.7|205687.7|205790.5|205700.5|205763.8|205673.8|8
1739350480000|2025-02-12 08:54:40|205780.7|205690.7|205785.3|205695.3|205785.3|205695.3|205780.7|205690.7|3
1739350490000|2025-02-12 08:54:50|205778.8|205688.8|205783.9|205693.9|205785.5|205695.5|205778.8|205688.8|4
1739350500000|2025-02-12 08:55:00|205786.9|205696.9|205800.3|205710.3|205801.5|205711.5|205786.9|205696.9|6
1739350510000|2025-02-12 08:55:10|205797.9|205707.9|205797.9|205707.9|205800|205710|205797.9|205707.9|7
1739350520000|2025-02-12 08:55:20|205796.2|205706.2|205796.7|205706.7|205796.7|205706.7|205793.8|205703.8|3
1739350530000|2025-02-12 08:55:30|205798.4|205708.4|205794.3|205704.3|205798.4|205708.4|205794.3|205704.3|10
1739350540000|2025-02-12 08:55:40|205787.5|205697.5|205788.1|205698.1|205790.4|205700.4|205787.5|205697.5|3
1739350550000|2025-02-12 08:55:50|205786.1|205696.1|205791.1|205701.1|205792.3|205702.3|205786.1|205696.1|4
1739350560000|2025-02-12 08:56:00|205792.3|205702.3|205792.3|205702.3|205792.3|205702.3|205792.3|205702.3|1
1739350580000|2025-02-12 08:56:20|205790|205700|205790|205700|205790|205700|205790|205700|1
1739350590000|2025-02-12 08:56:30|205795.8|205705.8|205803.6|205713.6|205803.6|205713.6|205795.8|205705.8|3
1739350600000|2025-02-12 08:56:40|205806.8|205716.8|205832.4|205742.4|205837.3|205747.3|205806.8|205716.8|3
1739350610000|2025-02-12 08:56:50|205835.7|205745.7|205853.2|205763.2|205854.9|205764.9|205835.7|205745.7|6
1739350620000|2025-02-12 08:57:00|205856.6|205766.6|205858.6|205768.6|205859.8|205769.8|205853.4|205763.4|7
1739350630000|2025-02-12 08:57:10|205855|205765|205857.7|205767.7|205857.7|205767.7|205853.3|205763.3|3
1739350640000|2025-02-12 08:57:20|205862.2|205772.2|205858.4|205768.4|205862.2|205772.2|205858.4|205768.4|2
1739350650000|2025-02-12 08:57:30|205864|205774|205857.4|205767.4|205865|205775|205852.6|205762.6|16
1739350660000|2025-02-12 08:57:40|205854.4|205764.4|205854.6|205764.6|205854.6|205764.6|205851.1|205761.1|13
1739350670000|2025-02-12 08:57:50|205857.8|205767.8|205841.6|205751.6|205857.8|205767.8|205838.3|205748.3|21
1739350680000|2025-02-12 08:58:00|205844.6|205754.6|205845.3|205755.3|205846.2|205756.2|205843.6|205753.6|4
1739350700000|2025-02-12 08:58:20|205848.3|205758.3|205854.6|205764.6|205854.6|205764.6|205848.3|205758.3|2
1739350710000|2025-02-12 08:58:30|205851.6|205761.6|205850.7|205760.7|205855.8|205765.8|205847.8|205757.8|9
1739350720000|2025-02-12 08:58:40|205849|205759|205846.4|205756.4|205849|205759|205846.4|205756.4|2
1739350730000|2025-02-12 08:58:50|205848.1|205758.1|205850.6|205760.6|205850.6|205760.6|205848.1|205758.1|2
1739350740000|2025-02-12 08:59:00|205847.1|205757.1|205842|205752|205849.5|205759.5|205842|205752|7
1739350750000|2025-02-12 08:59:10|205845|205755|205841.9|205751.9|205846.7|205756.7|205841.9|205751.9|8
1739350770000|2025-02-12 08:59:30|205839.3|205749.3|205792|205702|205839.3|205749.3|205788.7|205698.7|8
1739350780000|2025-02-12 08:59:40|205791.4|205701.4|205793.4|205703.4|205796.2|205706.2|205791.4|205701.4|3
1739350800000|2025-02-12 09:00:00|205797.5|205707.5|205819.5|205729.5|205819.5|205729.5|205797.5|205707.5|8
1739350810000|2025-02-12 09:00:10|205816.8|205726.8|205812.9|205722.9|205816.8|205726.8|205812.4|205722.4|4
1739350830000|2025-02-12 09:00:30|205816.9|205726.9|205817.7|205727.7|205821.6|205731.6|205816.9|205726.9|4
1739350840000|2025-02-12 09:00:40|205817.1|205727.1|205791.5|205701.5|205817.1|205727.1|205782.6|205692.6|9
1739350860000|2025-02-12 09:01:00|205795.2|205705.2|205814.9|205724.9|205817.7|205727.7|205795.2|205705.2|7
1739350870000|2025-02-12 09:01:10|205814.2|205724.2|205810.8|205720.8|205814.2|205724.2|205805.1|205715.1|9
1739350880000|2025-02-12 09:01:20|205804.7|205714.7|205812.1|205722.1|205812.1|205722.1|205804.7|205714.7|9
1739350890000|2025-02-12 09:01:30|205815|205725|205774.9|205684.9|205819.4|205729.4|205768.4|205678.4|14
1739350900000|2025-02-12 09:01:40|205778.2|205688.2|205789.6|205699.6|205789.6|205699.6|205778.2|205688.2|4
1739350910000|2025-02-12 09:01:50|205791.2|205701.2|205798.5|205708.5|205798.8|205708.8|205791.2|205701.2|14
1739350920000|2025-02-12 09:02:00|205797.8|205707.8|205796.5|205706.5|205812.4|205722.4|205795.7|205705.7|7
1739350930000|2025-02-12 09:02:10|205800.6|205710.6|205793|205703|205801.6|205711.6|205789.7|205699.7|12
1739350940000|2025-02-12 09:02:20|205796.2|205706.2|205793.7|205703.7|205796.2|205706.2|205792.9|205702.9|3
1739350950000|2025-02-12 09:02:30|205793|205703|205792.8|205702.8|205795.9|205705.9|205791.1|205701.1|7
1739350960000|2025-02-12 09:02:40|205791.9|205701.9|205817.2|205727.2|205817.2|205727.2|205791.9|205701.9|8
1739350970000|2025-02-12 09:02:50|205819.5|205729.5|205819.5|205729.5|205819.5|205729.5|205819.5|205729.5|1
1739350980000|2025-02-12 09:03:00|205822.8|205732.8|205832.6|205742.6|205836.9|205746.9|205799.8|205709.8|11
1739350990000|2025-02-12 09:03:10|205828.7|205738.7|205808.1|205718.1|205832.9|205742.9|205808.1|205718.1|5
1739351000000|2025-02-12 09:03:20|205798.7|205708.7|205792.4|205702.4|205799.6|205709.6|205792.4|205702.4|4
1739351010000|2025-02-12 09:03:30|205796.4|205706.4|205794.3|205704.3|205796.4|205706.4|205792.8|205702.8|4
1739351020000|2025-02-12 09:03:40|205801.3|205711.3|205803.6|205713.6|205803.6|205713.6|205801.3|205711.3|2
1739351030000|2025-02-12 09:03:50|205801.8|205711.8|205801.5|205711.5|205805.8|205715.8|205800.9|205710.9|5
1739351040000|2025-02-12 09:04:00|205803.5|205713.5|205806.1|205716.1|205806.4|205716.4|205803.5|205713.5|5
1739351050000|2025-02-12 09:04:10|205804.9|205714.9|205806|205716|205806|205716|205804.9|205714.9|2
1739351060000|2025-02-12 09:04:20|205798.6|205708.6|205803.7|205713.7|205803.7|205713.7|205798.6|205708.6|4
1739351070000|2025-02-12 09:04:30|205804.1|205714.1|205797.1|205707.1|205804.1|205714.1|205790.8|205700.8|9
1739351080000|2025-02-12 09:04:40|205796.4|205706.4|205810.7|205720.7|205810.7|205720.7|205796.4|205706.4|3
1739351090000|2025-02-12 09:04:50|205809.9|205719.9|205794.8|205704.8|205809.9|205719.9|205794.8|205704.8|5
1739351100000|2025-02-12 09:05:00|205795.6|205705.6|205799.3|205709.3|205800.2|205710.2|205795.6|205705.6|4
1739351110000|2025-02-12 09:05:10|205802.6|205712.6|205800.3|205710.3|205802.6|205712.6|205800.3|205710.3|3
1739351120000|2025-02-12 09:05:20|205796.9|205706.9|205801.5|205711.5|205801.5|205711.5|205796.9|205706.9|4
1739351130000|2025-02-12 09:05:30|205802.8|205712.8|205827.3|205737.3|205827.3|205737.3|205802.8|205712.8|8
1739351140000|2025-02-12 09:05:40|205825|205735|205826.8|205736.8|205827.3|205737.3|205820.8|205730.8|6
1739351150000|2025-02-12 09:05:50|205824.2|205734.2|205817.9|205727.9|205824.2|205734.2|205817.9|205727.9|3
1739351160000|2025-02-12 09:06:00|205820.5|205730.5|205820.7|205730.7|205820.7|205730.7|205816|205726|6
1739351170000|2025-02-12 09:06:10|205822.6|205732.6|205826|205736|205826|205736|205822.6|205732.6|3
1739351180000|2025-02-12 09:06:20|205826.6|205736.6|205819.4|205729.4|205826.6|205736.6|205819.4|205729.4|6
1739351190000|2025-02-12 09:06:30|205817.6|205727.6|205817.6|205727.6|205817.6|205727.6|205817.6|205727.6|1
1739351200000|2025-02-12 09:06:40|205819.6|205729.6|205819.8|205729.8|205821.3|205731.3|205819.3|205729.3|6
1739351210000|2025-02-12 09:06:50|205821.1|205731.1|205821.1|205731.1|205821.1|205731.1|205819.8|205729.8|3
1739351220000|2025-02-12 09:07:00|205821.7|205731.7|205832|205742|205832|205742|205796.4|205706.4|15
1739351230000|2025-02-12 09:07:10|205830.7|205740.7|205827.3|205737.3|205830.7|205740.7|205827.3|205737.3|2
1739351240000|2025-02-12 09:07:20|205828|205738|205833.3|205743.3|205833.3|205743.3|205828|205738|2
1739351250000|2025-02-12 09:07:30|205834.7|205744.7|205833.2|205743.2|205834.8|205744.8|205833.2|205743.2|4
1739351260000|2025-02-12 09:07:40|205834.8|205744.8|205844.2|205754.2|205844.2|205754.2|205834.8|205744.8|10
1739351270000|2025-02-12 09:07:50|205843.9|205753.9|205862.1|205772.1|205868.8|205778.8|205843.9|205753.9|6
1739351280000|2025-02-12 09:08:00|205863|205773|205872.1|205782.1|205873.8|205783.8|205863|205773|6
1739351310000|2025-02-12 09:08:30|205873.9|205783.9|205852.1|205762.1|205873.9|205783.9|205852.1|205762.1|17
1739351320000|2025-02-12 09:08:40|205850.2|205760.2|205850.2|205760.2|205850.2|205760.2|205850.2|205760.2|1
1739351330000|2025-02-12 09:08:50|205849.8|205759.8|205849.8|205759.8|205849.8|205759.8|205849.8|205759.8|1
1739351340000|2025-02-12 09:09:00|205850.2|205760.2|205850.2|205760.2|205852|205762|205850.2|205760.2|5
1739351350000|2025-02-12 09:09:10|205848.7|205758.7|205851|205761|205851|205761|205848.7|205758.7|2
1739351360000|2025-02-12 09:09:20|205849.8|205759.8|205849.3|205759.3|205849.8|205759.8|205842.1|205752.1|4
1739351370000|2025-02-12 09:09:30|205850.1|205760.1|205865.8|205775.8|205865.8|205775.8|205850.1|205760.1|2
1739351390000|2025-02-12 09:09:50|205860.1|205770.1|205860.9|205770.9|205864.7|205774.7|205860.1|205770.1|3
1739351400000|2025-02-12 09:10:00|205868.7|205778.7|205868.7|205778.7|205868.7|205778.7|205868.7|205778.7|1
1739351410000|2025-02-12 09:10:10|205869.6|205779.6|205874.4|205784.4|205877|205787|205869.6|205779.6|5
1739351420000|2025-02-12 09:10:20|205875.6|205785.6|205875.6|205785.6|205875.6|205785.6|205875.6|205785.6|1
1739351430000|2025-02-12 09:10:30|205880.6|205790.6|205881.5|205791.5|205885.8|205795.8|205880.6|205790.6|12
1739351440000|2025-02-12 09:10:40|205880.8|205790.8|205918.4|205828.4|205918.4|205828.4|205880.8|205790.8|2
1739351450000|2025-02-12 09:10:50|205919.3|205829.3|205919.5|205829.5|205921.1|205831.1|205919.3|205829.3|3
1739351460000|2025-02-12 09:11:00|205923.3|205833.3|205922.8|205832.8|205926.7|205836.7|205919.6|205829.6|12
1739351470000|2025-02-12 09:11:10|205924.4|205834.4|205927|205837|205931.6|205841.6|205924.4|205834.4|7
1739351480000|2025-02-12 09:11:20|205926.4|205836.4|205927|205837|205927|205837|205926.4|205836.4|2
1739351490000|2025-02-12 09:11:30|205937|205847|205938.4|205848.4|205943.5|205853.5|205930.4|205840.4|14
1739351500000|2025-02-12 09:11:40|205939.1|205849.1|205928.5|205838.5|205940.3|205850.3|205921.1|205831.1|17
1739351510000|2025-02-12 09:11:50|205924.7|205834.7|205918.4|205828.4|205924.7|205834.7|205918.4|205828.4|3
1739351520000|2025-02-12 09:12:00|205918.7|205828.7|205927.9|205837.9|205927.9|205837.9|205918.7|205828.7|7
1739351530000|2025-02-12 09:12:10|205927|205837|205927|205837|205927|205837|205927|205837|1
1739351540000|2025-02-12 09:12:20|205923.7|205833.7|205925.3|205835.3|205925.3|205835.3|205920.6|205830.6|4
1739351550000|2025-02-12 09:12:30|205922.9|205832.9|205922.1|205832.1|205925.3|205835.3|205922.1|205832.1|6
1739351560000|2025-02-12 09:12:40|205922.4|205832.4|205911.6|205821.6|205924.4|205834.4|205910.8|205820.8|8
1739351570000|2025-02-12 09:12:50|205917.3|205827.3|205911.8|205821.8|205917.3|205827.3|205911.8|205821.8|2
1739351580000|2025-02-12 09:13:00|205911.1|205821.1|205911.7|205821.7|205915.9|205825.9|205911.1|205821.1|3
1739351590000|2025-02-12 09:13:10|205917.7|205827.7|205913|205823|205918.1|205828.1|205912.7|205822.7|4
1739351610000|2025-02-12 09:13:30|205917|205827|205894.4|205804.4|205917|205827|205885|205795|8
1739351620000|2025-02-12 09:13:40|205896.9|205806.9|205897.6|205807.6|205899.1|205809.1|205894.4|205804.4|7
1739351630000|2025-02-12 09:13:50|205899.1|205809.1|205899.1|205809.1|205899.1|205809.1|205899.1|205809.1|1
1739351640000|2025-02-12 09:14:00|205903.7|205813.7|205896.1|205806.1|205912.3|205822.3|205892.3|205802.3|14
1739351650000|2025-02-12 09:14:10|205894.2|205804.2|205889.9|205799.9|205894.5|205804.5|205886.8|205796.8|6
1739351660000|2025-02-12 09:14:20|205890.3|205800.3|205884.5|205794.5|205890.3|205800.3|205880.2|205790.2|3
1739351680000|2025-02-12 09:14:40|205878.8|205788.8|205878.3|205788.3|205885.6|205795.6|205878.3|205788.3|3
1739351690000|2025-02-12 09:14:50|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|205880.2|205790.2|1
1739351700000|2025-02-12 09:15:00|205885.8|205795.8|205874.8|205784.8|205886.7|205796.7|205873.8|205783.8|19
1739351710000|2025-02-12 09:15:10|205873.8|205783.8|205814.9|205724.9|205875.5|205785.5|205814.9|205724.9|12
1739351730000|2025-02-12 09:15:30|205814.7|205724.7|205812.1|205722.1|205814.7|205724.7|205811.2|205721.2|3
1739351740000|2025-02-12 09:15:40|205813.6|205723.6|205815.8|205725.8|205815.8|205725.8|205807.9|205717.9|5
1739351750000|2025-02-12 09:15:50|205814.7|205724.7|205829.2|205739.2|205829.2|205739.2|205814.7|205724.7|4
1739351760000|2025-02-12 09:16:00|205827.5|205737.5|205825.4|205735.4|205836.3|205746.3|205825.4|205735.4|8
1739351770000|2025-02-12 09:16:10|205821.7|205731.7|205824.9|205734.9|205827.5|205737.5|205821.7|205731.7|6
1739351780000|2025-02-12 09:16:20|205828.3|205738.3|205826.6|205736.6|205828.3|205738.3|205824.4|205734.4|8
1739351790000|2025-02-12 09:16:30|205829.8|205739.8|205820.6|205730.6|205831.4|205741.4|205819.5|205729.5|8
1739351800000|2025-02-12 09:16:40|205823.2|205733.2|205810.2|205720.2|205823.2|205733.2|205801.9|205711.9|4
1739351810000|2025-02-12 09:16:50|205812.6|205722.6|205812.2|205722.2|205812.6|205722.6|205812.2|205722.2|2
1739351820000|2025-02-12 09:17:00|205820|205730|205821.7|205731.7|205829.5|205739.5|205815.8|205725.8|9
1739351830000|2025-02-12 09:17:10|205822.1|205732.1|205821.3|205731.3|205828|205738|205818.1|205728.1|17
1739351840000|2025-02-12 09:17:20|205828.6|205738.6|205825.7|205735.7|205832.8|205742.8|205822.3|205732.3|6
1739351850000|2025-02-12 09:17:30|205832.1|205742.1|205831.1|205741.1|205840.5|205750.5|205827.3|205737.3|6
1739351860000|2025-02-12 09:17:40|205833.4|205743.4|205828.5|205738.5|205837.1|205747.1|205828.5|205738.5|9
1739351870000|2025-02-12 09:17:50|205829.8|205739.8|205836.8|205746.8|205836.8|205746.8|205829.8|205739.8|7
1739351880000|2025-02-12 09:18:00|205832.5|205742.5|205830.4|205740.4|205832.9|205742.9|205828.9|205738.9|5
1739351900000|2025-02-12 09:18:20|205833.9|205743.9|205833.9|205743.9|205833.9|205743.9|205833.9|205743.9|1
1739351910000|2025-02-12 09:18:30|205837.5|205747.5|205828.7|205738.7|205837.5|205747.5|205825|205735|6
1739351920000|2025-02-12 09:18:40|205824.8|205734.8|205830|205740|205830|205740|205824.8|205734.8|2
1739351930000|2025-02-12 09:18:50|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|205826.3|205736.3|1
1739351940000|2025-02-12 09:19:00|205830.7|205740.7|205833.9|205743.9|205833.9|205743.9|205830.7|205740.7|4
1739351950000|2025-02-12 09:19:10|205829.1|205739.1|205826.8|205736.8|205829.1|205739.1|205826.8|205736.8|2
1739351980000|2025-02-12 09:19:40|205825|205735|205824.2|205734.2|205825.5|205735.5|205824.2|205734.2|3
1739351990000|2025-02-12 09:19:50|205821.4|205731.4|205804.7|205714.7|205821.4|205731.4|205804.7|205714.7|10
1739352000000|2025-02-12 09:20:00|205812.3|205722.3|205817.6|205727.6|205828.8|205738.8|205807.1|205717.1|14
1739352010000|2025-02-12 09:20:10|205819.3|205729.3|205805.4|205715.4|205819.3|205729.3|205803.2|205713.2|4
1739352020000|2025-02-12 09:20:20|205803.8|205713.8|205801.1|205711.1|205807|205717|205798.2|205708.2|8
1739352030000|2025-02-12 09:20:30|205797.4|205707.4|205795.7|205705.7|205797.4|205707.4|205795.7|205705.7|2
1739352040000|2025-02-12 09:20:40|205789.5|205699.5|205787|205697|205789.5|205699.5|205785.9|205695.9|4
1739352050000|2025-02-12 09:20:50|205791.7|205701.7|205824.2|205734.2|205828.1|205738.1|205788|205698|6
1739352060000|2025-02-12 09:21:00|205825.4|205735.4|205803.8|205713.8|205825.4|205735.4|205802.2|205712.2|6
1739352070000|2025-02-12 09:21:10|205804.8|205714.8|205818.2|205728.2|205818.2|205728.2|205796.7|205706.7|10
1739352090000|2025-02-12 09:21:30|205818.7|205728.7|205814.6|205724.6|205820.2|205730.2|205814.1|205724.1|13
1739352100000|2025-02-12 09:21:40|205816.1|205726.1|205810.7|205720.7|205816.1|205726.1|205810|205720|4
1739352110000|2025-02-12 09:21:50|205809.5|205719.5|205785.4|205695.4|205809.5|205719.5|205785.4|205695.4|9
1739352120000|2025-02-12 09:22:00|205783.6|205693.6|205782.5|205692.5|205794.8|205704.8|205774.7|205684.7|16
1739352130000|2025-02-12 09:22:10|205787.1|205697.1|205782.7|205692.7|205792|205702|205780.5|205690.5|11
1739352140000|2025-02-12 09:22:20|205793.2|205703.2|205796.1|205706.1|205799.2|205709.2|205792.5|205702.5|6
1739352150000|2025-02-12 09:22:30|205799.2|205709.2|205796.6|205706.6|205799.2|205709.2|205796.6|205706.6|2
1739352160000|2025-02-12 09:22:40|205786.6|205696.6|205785|205695|205788.7|205698.7|205780.8|205690.8|8
1739352170000|2025-02-12 09:22:50|205779.9|205689.9|205778.7|205688.7|205783.4|205693.4|205777.5|205687.5|9
1739352180000|2025-02-12 09:23:00|205782.7|205692.7|205780.9|205690.9|205784.4|205694.4|205780|205690|4
1739352190000|2025-02-12 09:23:10|205775.4|205685.4|205775.3|205685.3|205782.2|205692.2|205773.9|205683.9|4
1739352200000|2025-02-12 09:23:20|205777.2|205687.2|205776.6|205686.6|205777.2|205687.2|205776.6|205686.6|2
1739352210000|2025-02-12 09:23:30|205783.5|205693.5|205775.9|205685.9|205783.5|205693.5|205771|205681|6
1739352230000|2025-02-12 09:23:50|205776.3|205686.3|205771.6|205681.6|205776.3|205686.3|205771.6|205681.6|8
1739352240000|2025-02-12 09:24:00|205778.8|205688.8|205784.5|205694.5|205792.4|205702.4|205776.9|205686.9|6
1739352260000|2025-02-12 09:24:20|205790.5|205700.5|205790.7|205700.7|205790.7|205700.7|205789.7|205699.7|3
1739352270000|2025-02-12 09:24:30|205796.2|205706.2|205794|205704|205810.4|205720.4|205794|205704|10
1739352280000|2025-02-12 09:24:40|205796.2|205706.2|205797.1|205707.1|205804.6|205714.6|205796.2|205706.2|19
1739352290000|2025-02-12 09:24:50|205804|205714|205796.1|205706.1|205804|205714|205796.1|205706.1|6
1739352300000|2025-02-12 09:25:00|205805.8|205715.8|205820.9|205730.9|205831.8|205741.8|205805.8|205715.8|4
1739352310000|2025-02-12 09:25:10|205827.9|205737.9|205822.9|205732.9|205830.4|205740.4|205822.9|205732.9|3
1739352320000|2025-02-12 09:25:20|205824.9|205734.9|205831.2|205741.2|205836.2|205746.2|205824.9|205734.9|5
1739352330000|2025-02-12 09:25:30|205835.4|205745.4|205827.8|205737.8|205836.8|205746.8|205827.6|205737.6|6
1739352340000|2025-02-12 09:25:40|205826.1|205736.1|205826|205736|205827.8|205737.8|205826|205736|3
1739352350000|2025-02-12 09:25:50|205824.3|205734.3|205824.3|205734.3|205824.3|205734.3|205824.3|205734.3|1
1739352360000|2025-02-12 09:26:00|205827.2|205737.2|205826.8|205736.8|205831.8|205741.8|205826.8|205736.8|4
1739352370000|2025-02-12 09:26:10|205833|205743|205844.9|205754.9|205849.2|205759.2|205833|205743|10
1739352380000|2025-02-12 09:26:20|205850.6|205760.6|205845.6|205755.6|205851.3|205761.3|205845.6|205755.6|4
1739352390000|2025-02-12 09:26:30|205851.4|205761.4|205838.9|205748.9|205851.4|205761.4|205834.3|205744.3|5
1739352400000|2025-02-12 09:26:40|205842.2|205752.2|205842.2|205752.2|205842.2|205752.2|205842.2|205752.2|1
1739352410000|2025-02-12 09:26:50|205838.7|205748.7|205825.6|205735.6|205838.7|205748.7|205825.6|205735.6|5
1739352420000|2025-02-12 09:27:00|205827.4|205737.4|205827.4|205737.4|205827.4|205737.4|205827.4|205737.4|1
1739352430000|2025-02-12 09:27:10|205830.4|205740.4|205830.4|205740.4|205830.4|205740.4|205830.4|205740.4|1
1739352450000|2025-02-12 09:27:30|205827.5|205737.5|205816.6|205726.6|205827.5|205737.5|205816.6|205726.6|8
1739352460000|2025-02-12 09:27:40|205824.2|205734.2|205819.8|205729.8|205824.2|205734.2|205819.8|205729.8|3
1739352470000|2025-02-12 09:27:50|205824.7|205734.7|205824.6|205734.6|205827.8|205737.8|205820.3|205730.3|7
1739352500000|2025-02-12 09:28:20|205826.2|205736.2|205830|205740|205830|205740|205826.2|205736.2|2
1739352510000|2025-02-12 09:28:30|205833.6|205743.6|205823|205733|205834.1|205744.1|205819.6|205729.6|8
1739352530000|2025-02-12 09:28:50|205826.7|205736.7|205827.7|205737.7|205831.5|205741.5|205826.7|205736.7|9
1739352540000|2025-02-12 09:29:00|205831.3|205741.3|205831.6|205741.6|205831.6|205741.6|205827.3|205737.3|6
1739352550000|2025-02-12 09:29:10|205834.7|205744.7|205832.2|205742.2|205834.7|205744.7|205832.2|205742.2|2
1739352560000|2025-02-12 09:29:20|205836.7|205746.7|205837|205747|205842.1|205752.1|205834.8|205744.8|9
1739352580000|2025-02-12 09:29:40|205841|205751|205837.6|205747.6|205841|205751|205837.6|205747.6|2
1739352600000|2025-02-12 09:30:00|205843.6|205753.6|205831.1|205741.1|205843.6|205753.6|205831.1|205741.1|5
1739352610000|2025-02-12 09:30:10|205827.1|205737.1|205825.1|205735.1|205830|205740|205825.1|205735.1|8
1739352620000|2025-02-12 09:30:20|205829.8|205739.8|205830.2|205740.2|205833.7|205743.7|205829.8|205739.8|3
1739352630000|2025-02-12 09:30:30|205834.1|205744.1|205830.4|205740.4|205834.1|205744.1|205830.4|205740.4|2
1739352640000|2025-02-12 09:30:40|205834.9|205744.9|205834.9|205744.9|205834.9|205744.9|205834.9|205744.9|1
1739352650000|2025-02-12 09:30:50|205838.5|205748.5|205832.9|205742.9|205839.2|205749.2|205832.9|205742.9|4
1739352680000|2025-02-12 09:31:20|205829.2|205739.2|205826.1|205736.1|205829.2|205739.2|205824.4|205734.4|3
1739352690000|2025-02-12 09:31:30|205830.1|205740.1|205823.1|205733.1|205830.1|205740.1|205818.9|205728.9|11
1739352710000|2025-02-12 09:31:50|205826.9|205736.9|205830.1|205740.1|205830.8|205740.8|205823.9|205733.9|6
1739352720000|2025-02-12 09:32:00|205828.6|205738.6|205826.4|205736.4|205828.6|205738.6|205826.4|205736.4|2
1739352730000|2025-02-12 09:32:10|205828.6|205738.6|205822.3|205732.3|205830.4|205740.4|205821.2|205731.2|6
1739352740000|2025-02-12 09:32:20|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|205825.5|205735.5|1
1739352750000|2025-02-12 09:32:30|205828.8|205738.8|205812.8|205722.8|205829|205739|205812.8|205722.8|5
1739352760000|2025-02-12 09:32:40|205817.1|205727.1|205824.7|205734.7|205824.7|205734.7|205817.1|205727.1|3
1739352770000|2025-02-12 09:32:50|205820.3|205730.3|205808.1|205718.1|205820.3|205730.3|205808.1|205718.1|5
1739352780000|2025-02-12 09:33:00|205813.6|205723.6|205813.4|205723.4|205813.6|205723.6|205806.4|205716.4|16
1739352790000|2025-02-12 09:33:10|205807|205717|205808|205718|205810.7|205720.7|205806.9|205716.9|5
1739352800000|2025-02-12 09:33:20|205804.9|205714.9|205804.4|205714.4|205808.4|205718.4|205804.4|205714.4|6
1739352810000|2025-02-12 09:33:30|205808|205718|205804.6|205714.6|205808|205718|205802.7|205712.7|9
1739352820000|2025-02-12 09:33:40|205808|205718|205809.6|205719.6|205817|205727|205804.5|205714.5|14
1739352830000|2025-02-12 09:33:50|205812.7|205722.7|205809.2|205719.2|205816.9|205726.9|205807.9|205717.9|13
1739352840000|2025-02-12 09:34:00|205819.8|205729.8|205810.1|205720.1|205827.2|205737.2|205805|205715|15
1739352850000|2025-02-12 09:34:10|205811.6|205721.6|205825.8|205735.8|205825.8|205735.8|205810.1|205720.1|6
1739352860000|2025-02-12 09:34:20|205831.4|205741.4|205822.6|205732.6|205831.4|205741.4|205822.6|205732.6|5
1739352870000|2025-02-12 09:34:30|205821.8|205731.8|205824.5|205734.5|205831.7|205741.7|205821.8|205731.8|7
1739352880000|2025-02-12 09:34:40|205823.7|205733.7|205823.2|205733.2|205824.5|205734.5|205823.2|205733.2|3
1739352890000|2025-02-12 09:34:50|205824.5|205734.5|205817|205727|205824.5|205734.5|205817|205727|5
1739352900000|2025-02-12 09:35:00|205818.3|205728.3|205831.1|205741.1|205831.9|205741.9|205818.3|205728.3|6
1739352910000|2025-02-12 09:35:10|205831.2|205741.2|205823.4|205733.4|205832.3|205742.3|205823.4|205733.4|4
1739352920000|2025-02-12 09:35:20|205828.9|205738.9|205817.3|205727.3|205828.9|205738.9|205817.3|205727.3|3
1739352930000|2025-02-12 09:35:30|205814|205724|205792.9|205702.9|205814|205724|205788.2|205698.2|10
1739352940000|2025-02-12 09:35:40|205788.8|205698.8|205789.4|205699.4|205793.4|205703.4|205788.8|205698.8|5
1739352950000|2025-02-12 09:35:50|205792.4|205702.4|205810.3|205720.3|205829.2|205739.2|205792.4|205702.4|11
1739352960000|2025-02-12 09:36:00|205813.8|205723.8|205823.7|205733.7|205828.4|205738.4|205808.1|205718.1|11
1739352970000|2025-02-12 09:36:10|205826.5|205736.5|205818.3|205728.3|205827|205737|205818.3|205728.3|7
1739352980000|2025-02-12 09:36:20|205819.8|205729.8|205820|205730|205823|205733|205818.8|205728.8|7
1739352990000|2025-02-12 09:36:30|205825.1|205735.1|205821.3|205731.3|205825.1|205735.1|205820|205730|3
1739353020000|2025-02-12 09:37:00|205816.5|205726.5|205821.1|205731.1|205826.4|205736.4|205816.5|205726.5|7
1739353030000|2025-02-12 09:37:10|205826.6|205736.6|205823.6|205733.6|205827.6|205737.6|205823|205733|6
1739353040000|2025-02-12 09:37:20|205830.8|205740.8|205824.8|205734.8|205830.8|205740.8|205822.8|205732.8|5
1739353050000|2025-02-12 09:37:30|205829.4|205739.4|205833.5|205743.5|205837.7|205747.7|205829.4|205739.4|10
1739353060000|2025-02-12 09:37:40|205833.3|205743.3|205824.6|205734.6|205833.3|205743.3|205824.6|205734.6|4
1739353070000|2025-02-12 09:37:50|205821.6|205731.6|205821.6|205731.6|205821.6|205731.6|205821.6|205731.6|1
1739353080000|2025-02-12 09:38:00|205828.1|205738.1|205820.7|205730.7|205828.1|205738.1|205820.7|205730.7|8
1739353090000|2025-02-12 09:38:10|205825|205735|205823.5|205733.5|205826.7|205736.7|205823.5|205733.5|3
1739353100000|2025-02-12 09:38:20|205822.3|205732.3|205817.6|205727.6|205822.3|205732.3|205817.6|205727.6|4
1739353110000|2025-02-12 09:38:30|205822.8|205732.8|205761.7|205671.7|205822.8|205732.8|205752|205662|10
1739353120000|2025-02-12 09:38:40|205758.2|205668.2|205755.7|205665.7|205758.2|205668.2|205754|205664|3
1739353130000|2025-02-12 09:38:50|205760|205670|205756.9|205666.9|205760|205670|205756.3|205666.3|4
1739353140000|2025-02-12 09:39:00|205762.7|205672.7|205742|205652|205764.8|205674.8|205741.6|205651.6|7
1739353150000|2025-02-12 09:39:10|205741.6|205651.6|205738.3|205648.3|205741.6|205651.6|205738.3|205648.3|2
1739353170000|2025-02-12 09:39:30|205740.8|205650.8|205742.5|205652.5|205742.5|205652.5|205740.8|205650.8|2
1739353190000|2025-02-12 09:39:50|205739.8|205649.8|205738.2|205648.2|205741.5|205651.5|205715.9|205625.9|8
1739353200000|2025-02-12 09:40:00|205743.5|205653.5|205737.3|205647.3|205743.5|205653.5|205737.1|205647.1|8
1739353210000|2025-02-12 09:40:10|205744.7|205654.7|205735.1|205645.1|205746.2|205656.2|205735.1|205645.1|11
1739353220000|2025-02-12 09:40:20|205730.4|205640.4|205744.4|205654.4|205748.3|205658.3|205730.4|205640.4|6
1739353230000|2025-02-12 09:40:30|205751.7|205661.7|205740|205650|205766.8|205676.8|205733.3|205643.3|12
1739353240000|2025-02-12 09:40:40|205738.3|205648.3|205738.3|205648.3|205740|205650|205738.3|205648.3|3
1739353250000|2025-02-12 09:40:50|205740|205650|205743.1|205653.1|205752.9|205662.9|205740|205650|5
1739353260000|2025-02-12 09:41:00|205748.2|205658.2|205765.9|205675.9|205766.2|205676.2|205748.2|205658.2|6
1739353270000|2025-02-12 09:41:10|205761.7|205671.7|205789.1|205699.1|205789.1|205699.1|205760.2|205670.2|8
1739353280000|2025-02-12 09:41:20|205791.6|205701.6|205790.6|205700.6|205791.6|205701.6|205790.6|205700.6|4
1739353290000|2025-02-12 09:41:30|205788|205698|205788|205698|205788|205698|205788|205698|1
1739353310000|2025-02-12 09:41:50|205792|205702|205805.5|205715.5|205819.6|205729.6|205792|205702|16
1739353320000|2025-02-12 09:42:00|205816.7|205726.7|205794.1|205704.1|205816.7|205726.7|205792.8|205702.8|10
1739353330000|2025-02-12 09:42:10|205798.9|205708.9|205795.2|205705.2|205800.1|205710.1|205794|205704|15
1739353340000|2025-02-12 09:42:20|205793.7|205703.7|205795.2|205705.2|205795.2|205705.2|205793.7|205703.7|2
1739353350000|2025-02-12 09:42:30|205793.4|205703.4|205793.2|205703.2|205795.2|205705.2|205793.2|205703.2|3
1739353370000|2025-02-12 09:42:50|205789|205699|205792.8|205702.8|205796.7|205706.7|205789|205699|10
1739353380000|2025-02-12 09:43:00|205793.4|205703.4|205788.8|205698.8|205793.4|205703.4|205788.5|205698.5|8
1739353390000|2025-02-12 09:43:10|205787.6|205697.6|205780.8|205690.8|205788.8|205698.8|205780.6|205690.6|9
1739353400000|2025-02-12 09:43:20|205784.4|205694.4|205804.6|205714.6|205804.6|205714.6|205784.4|205694.4|4
1739353410000|2025-02-12 09:43:30|205800.7|205710.7|205797.6|205707.6|205800.7|205710.7|205792.7|205702.7|5
1739353420000|2025-02-12 09:43:40|205793.7|205703.7|205793.7|205703.7|205793.7|205703.7|205793.7|205703.7|1
1739353430000|2025-02-12 09:43:50|205795.3|205705.3|205797.7|205707.7|205806.7|205716.7|205788.8|205698.8|7
1739353440000|2025-02-12 09:44:00|205801.1|205711.1|205817.5|205727.5|205817.5|205727.5|205796.3|205706.3|7
1739353450000|2025-02-12 09:44:10|205817.6|205727.6|205816.1|205726.1|205817.6|205727.6|205816.1|205726.1|4
1739353460000|2025-02-12 09:44:20|205812.8|205722.8|205814.7|205724.7|205814.7|205724.7|205811|205721|5
1739353470000|2025-02-12 09:44:30|205802.4|205712.4|205788.5|205698.5|205802.4|205712.4|205784.1|205694.1|10
1739353480000|2025-02-12 09:44:40|205786.5|205696.5|205789.8|205699.8|205789.8|205699.8|205786.5|205696.5|4
1739353490000|2025-02-12 09:44:50|205788.7|205698.7|205788.7|205698.7|205788.7|205698.7|205788.7|205698.7|1
1739353500000|2025-02-12 09:45:00|205789.8|205699.8|205797.3|205707.3|205797.3|205707.3|205786.5|205696.5|7
1739353510000|2025-02-12 09:45:10|205793.2|205703.2|205790|205700|205793.2|205703.2|205788.9|205698.9|4
1739353530000|2025-02-12 09:45:30|205793.5|205703.5|205793.5|205703.5|205793.5|205703.5|205793.5|205703.5|1
1739353560000|2025-02-12 09:46:00|205798.3|205708.3|205798.3|205708.3|205798.3|205708.3|205798.3|205708.3|1
1739353580000|2025-02-12 09:46:20|205796.1|205706.1|205796.1|205706.1|205796.1|205706.1|205796.1|205706.1|1
1739353590000|2025-02-12 09:46:30|205792|205702|205787.5|205697.5|205792|205702|205787.5|205697.5|3
1739353600000|2025-02-12 09:46:40|205789|205699|205796.5|205706.5|205796.5|205706.5|205789|205699|3
1739353630000|2025-02-12 09:47:10|205801.8|205711.8|205801.8|205711.8|205801.8|205711.8|205801.8|205711.8|1
1739353640000|2025-02-12 09:47:20|205800.8|205710.8|205806.6|205716.6|205811.1|205721.1|205796.9|205706.9|7
1739353650000|2025-02-12 09:47:30|205811|205721|205787.1|205697.1|205811|205721|205780.4|205690.4|7
1739353670000|2025-02-12 09:47:50|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|1
1739353680000|2025-02-12 09:48:00|205792.2|205702.2|205723.2|205633.2|205792.2|205702.2|205723.2|205633.2|4
1739353690000|2025-02-12 09:48:10|205719.1|205629.1|205711.3|205621.3|205719.1|205629.1|205701.5|205611.5|8
1739353710000|2025-02-12 09:48:30|205707|205617|205711|205621|205711|205621|205707|205617|3
1739353720000|2025-02-12 09:48:40|205715|205625|205710.7|205620.7|205715|205625|205710.7|205620.7|2
1739353740000|2025-02-12 09:49:00|205718|205628|205713.3|205623.3|205718|205628|205713.3|205623.3|2
1739353750000|2025-02-12 09:49:10|205719.5|205629.5|205712.3|205622.3|205719.5|205629.5|205712.3|205622.3|2
1739353770000|2025-02-12 09:49:30|205720.8|205630.8|205723.8|205633.8|205729.4|205639.4|205716.3|205626.3|8
1739353780000|2025-02-12 09:49:40|205720.5|205630.5|205720.5|205630.5|205720.5|205630.5|205720.5|205630.5|1
1739353810000|2025-02-12 09:50:10|205715|205625|205715|205625|205715|205625|205715|205625|1
1739353820000|2025-02-12 09:50:20|205723.9|205633.9|205774.9|205684.9|205777.2|205687.2|205723.9|205633.9|11
1739353830000|2025-02-12 09:50:30|205773.6|205683.6|205767.3|205677.3|205773.6|205683.6|205767.3|205677.3|4
1739353840000|2025-02-12 09:50:40|205764.8|205674.8|205775.5|205685.5|205779|205689|205764.8|205674.8|9
1739353850000|2025-02-12 09:50:50|205775.7|205685.7|205778.2|205688.2|205779|205689|205775.5|205685.5|5
1739353860000|2025-02-12 09:51:00|205783.7|205693.7|205781.4|205691.4|205788.9|205698.9|205780.5|205690.5|9
1739353870000|2025-02-12 09:51:10|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|205784.4|205694.4|1
1739353880000|2025-02-12 09:51:20|205785.4|205695.4|205784.6|205694.6|205785.4|205695.4|205784.6|205694.6|2
1739353890000|2025-02-12 09:51:30|205785.4|205695.4|205789.5|205699.5|205789.5|205699.5|205785.4|205695.4|4
1739353900000|2025-02-12 09:51:40|205794.4|205704.4|205797.8|205707.8|205806.9|205716.9|205794.4|205704.4|11
1739353910000|2025-02-12 09:51:50|205802.7|205712.7|205800.4|205710.4|205802.7|205712.7|205800.4|205710.4|2
1739353920000|2025-02-12 09:52:00|205803.8|205713.8|205800.4|205710.4|205803.8|205713.8|205800.4|205710.4|5
1739353950000|2025-02-12 09:52:30|205800|205710|205774.1|205684.1|205800|205710|205768.1|205678.1|6
1739353970000|2025-02-12 09:52:50|205775.8|205685.8|205775.8|205685.8|205775.8|205685.8|205775.8|205685.8|1
1739353980000|2025-02-12 09:53:00|205780.2|205690.2|205773.7|205683.7|205780.2|205690.2|205773.7|205683.7|4
1739353990000|2025-02-12 09:53:10|205774.9|205684.9|205756.9|205666.9|205774.9|205684.9|205756.9|205666.9|2
1739354000000|2025-02-12 09:53:20|205753|205663|205754.9|205664.9|205754.9|205664.9|205751.3|205661.3|5
1739354010000|2025-02-12 09:53:30|205759.4|205669.4|205759.4|205669.4|205759.4|205669.4|205759.4|205669.4|1
1739354020000|2025-02-12 09:53:40|205763.5|205673.5|205770.9|205680.9|205770.9|205680.9|205763.5|205673.5|3
1739354030000|2025-02-12 09:53:50|205763.8|205673.8|205770.5|205680.5|205770.5|205680.5|205763.8|205673.8|4
1739354040000|2025-02-12 09:54:00|205775.8|205685.8|205779.2|205689.2|205782.5|205692.5|205773.6|205683.6|7
1739354060000|2025-02-12 09:54:20|205772|205682|205772|205682|205772|205682|205772|205682|1
1739354070000|2025-02-12 09:54:30|205780.1|205690.1|205786.5|205696.5|205786.5|205696.5|205780.1|205690.1|3
1739354090000|2025-02-12 09:54:50|205784|205694|205798.9|205708.9|205798.9|205708.9|205779.4|205689.4|9
1739354100000|2025-02-12 09:55:00|205792.9|205702.9|205790.9|205700.9|205792.9|205702.9|205790.9|205700.9|2
1739354110000|2025-02-12 09:55:10|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|205789.1|205699.1|1
1739354120000|2025-02-12 09:55:20|205790.9|205700.9|205790.9|205700.9|205790.9|205700.9|205790.9|205700.9|1
1739354130000|2025-02-12 09:55:30|205790|205700|205772.7|205682.7|205790|205700|205769.5|205679.5|7
1739354140000|2025-02-12 09:55:40|205769.5|205679.5|205742.8|205652.8|205770.5|205680.5|205742.8|205652.8|7
1739354150000|2025-02-12 09:55:50|205748.3|205658.3|205755.7|205665.7|205755.7|205665.7|205748.3|205658.3|6
1739354160000|2025-02-12 09:56:00|205753.6|205663.6|205755.5|205665.5|205757|205667|205753.5|205663.5|4
1739354190000|2025-02-12 09:56:30|205761.2|205671.2|205761.2|205671.2|205761.2|205671.2|205761.2|205671.2|1
1739354220000|2025-02-12 09:57:00|205753|205663|205759|205669|205759|205669|205753|205663|2
1739354230000|2025-02-12 09:57:10|205754.9|205664.9|205756.3|205666.3|205760.4|205670.4|205754.9|205664.9|3
1739354270000|2025-02-12 09:57:50|205761.7|205671.7|205761.7|205671.7|205761.7|205671.7|205761.7|205671.7|1
1739354280000|2025-02-12 09:58:00|205751|205661|205749.3|205659.3|205751|205661|205749.3|205659.3|2
1739354310000|2025-02-12 09:58:30|205746.5|205656.5|205744.5|205654.5|205746.5|205656.5|205739.3|205649.3|4
1739354330000|2025-02-12 09:58:50|205741|205651|205664.1|205574.1|205741|205651|205664.1|205574.1|10
1739354340000|2025-02-12 09:59:00|205667.1|205577.1|205663.4|205573.4|205667.1|205577.1|205653.8|205563.8|19
1739354350000|2025-02-12 09:59:10|205656.2|205566.2|205634.2|205544.2|205656.2|205566.2|205634.2|205544.2|8
1739354360000|2025-02-12 09:59:20|205636.4|205546.4|205634.2|205544.2|205636.4|205546.4|205634.2|205544.2|11
1739354370000|2025-02-12 09:59:30|205636.4|205546.4|205634.2|205544.2|205636.4|205546.4|205634.2|205544.2|4
1739354380000|2025-02-12 09:59:40|205636.4|205546.4|205635|205545|205636.4|205546.4|205634.2|205544.2|3
1739354390000|2025-02-12 09:59:50|205640|205550|205638.1|205548.1|205640|205550|205635|205545|3
1739354400000|2025-02-12 10:00:00|205635|205545|205609.7|205519.7|205635|205545|205608.5|205518.5|13
1739354410000|2025-02-12 10:00:10|205611.4|205521.4|205609.2|205519.2|205618.8|205528.8|205609.2|205519.2|8
1739354420000|2025-02-12 10:00:20|205618.3|205528.3|205612.3|205522.3|205618.4|205528.4|205609|205519|12
1739354430000|2025-02-12 10:00:30|205624.5|205534.5|205615.9|205525.9|205626.1|205536.1|205615.5|205525.5|11
1739354440000|2025-02-12 10:00:40|205624.3|205534.3|205619.3|205529.3|205627.2|205537.2|205615.3|205525.3|10
1739354450000|2025-02-12 10:00:50|205615.3|205525.3|205615|205525|205620.1|205530.1|205610.9|205520.9|4
1739354460000|2025-02-12 10:01:00|205619.9|205529.9|205618.6|205528.6|205621|205531|205613.3|205523.3|9
1739354470000|2025-02-12 10:01:10|205614.3|205524.3|205615.7|205525.7|205615.7|205525.7|205614.3|205524.3|2
1739354490000|2025-02-12 10:01:30|205624.1|205534.1|205610.4|205520.4|205624.1|205534.1|205610.4|205520.4|7
1739354500000|2025-02-12 10:01:40|205619.4|205529.4|205619.9|205529.9|205630.2|205540.2|205613.8|205523.8|10
1739354510000|2025-02-12 10:01:50|205616|205526|205614.2|205524.2|205620.9|205530.9|205610.3|205520.3|7
1739354520000|2025-02-12 10:02:00|205621.6|205531.6|205614.3|205524.3|205622.3|205532.3|205614.2|205524.2|6
1739354530000|2025-02-12 10:02:10|205622.2|205532.2|205613.7|205523.7|205622.2|205532.2|205613.7|205523.7|2
1739354540000|2025-02-12 10:02:20|205613.3|205523.3|205610.2|205520.2|205618.6|205528.6|205609.5|205519.5|4
1739354550000|2025-02-12 10:02:30|205603.3|205513.3|205605|205515|205617.8|205527.8|205603.3|205513.3|10
1739354570000|2025-02-12 10:02:50|205615.3|205525.3|205606.5|205516.5|205615.3|205525.3|205606.5|205516.5|4
1739354580000|2025-02-12 10:03:00|205611.1|205521.1|205611.4|205521.4|205611.4|205521.4|205611.1|205521.1|2
1739354610000|2025-02-12 10:03:30|205609.7|205519.7|205609.7|205519.7|205609.7|205519.7|205609.7|205519.7|1
1739354620000|2025-02-12 10:03:40|205618.9|205528.9|205614.2|205524.2|205621.6|205531.6|205612.9|205522.9|4
1739354640000|2025-02-12 10:04:00|205621.5|205531.5|205614.3|205524.3|205621.5|205531.5|205614.3|205524.3|2
1739354660000|2025-02-12 10:04:20|205615.8|205525.8|205614.3|205524.3|205615.8|205525.8|205614.3|205524.3|2
1739354670000|2025-02-12 10:04:30|205620.1|205530.1|205613.3|205523.3|205620.1|205530.1|205612.2|205522.2|3
1739354680000|2025-02-12 10:04:40|205613|205523|205612.1|205522.1|205618.2|205528.2|205612.1|205522.1|5
1739354690000|2025-02-12 10:04:50|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|205611.7|205521.7|1
1739354700000|2025-02-12 10:05:00|205610.7|205520.7|205630.9|205540.9|205633.5|205543.5|205610.7|205520.7|8
1739354710000|2025-02-12 10:05:10|205631.6|205541.6|205630.9|205540.9|205631.6|205541.6|205630.9|205540.9|2
1739354720000|2025-02-12 10:05:20|205631.6|205541.6|205629.3|205539.3|205631.6|205541.6|205626.2|205536.2|10
1739354730000|2025-02-12 10:05:30|205630.7|205540.7|205632.9|205542.9|205635.9|205545.9|205630.7|205540.7|8
1739354740000|2025-02-12 10:05:40|205634.6|205544.6|205634.6|205544.6|205634.6|205544.6|205632.9|205542.9|3
1739354750000|2025-02-12 10:05:50|205642.1|205552.1|205673.2|205583.2|205674.8|205584.8|205642.1|205552.1|3
1739354760000|2025-02-12 10:06:00|205676.7|205586.7|205696.6|205606.6|205702.7|205612.7|205676.7|205586.7|4
1739354770000|2025-02-12 10:06:10|205703.5|205613.5|205696.5|205606.5|205703.5|205613.5|205696.5|205606.5|2
1739354780000|2025-02-12 10:06:20|205703.3|205613.3|205695.5|205605.5|205703.3|205613.3|205695.5|205605.5|3
1739354790000|2025-02-12 10:06:30|205705.3|205615.3|205705.8|205615.8|205709.3|205619.3|205705|205615|5
1739354810000|2025-02-12 10:06:50|205710.5|205620.5|205708.7|205618.7|205712.5|205622.5|205708.7|205618.7|4
1739354820000|2025-02-12 10:07:00|205711.3|205621.3|205708.8|205618.8|205713.8|205623.8|205708.8|205618.8|4
1739354830000|2025-02-12 10:07:10|205707.6|205617.6|205708.3|205618.3|205708.8|205618.8|205704|205614|4
1739354840000|2025-02-12 10:07:20|205707.1|205617.1|205698.4|205608.4|205707.1|205617.1|205698.4|205608.4|3
1739354850000|2025-02-12 10:07:30|205694.7|205604.7|205695.3|205605.3|205695.3|205605.3|205694.7|205604.7|2
1739354860000|2025-02-12 10:07:40|205693|205603|205695.3|205605.3|205695.3|205605.3|205693|205603|2
1739354870000|2025-02-12 10:07:50|205704.5|205614.5|205697.5|205607.5|205704.5|205614.5|205697.5|205607.5|2
1739354880000|2025-02-12 10:08:00|205699.4|205609.4|205699.4|205609.4|205699.4|205609.4|205699.4|205609.4|1
1739354890000|2025-02-12 10:08:10|205695.9|205605.9|205662.4|205572.4|205700.2|205610.2|205662.4|205572.4|8
1739354900000|2025-02-12 10:08:20|205660|205570|205664.7|205574.7|205664.7|205574.7|205660|205570|3
1739354910000|2025-02-12 10:08:30|205661.3|205571.3|205665.2|205575.2|205669.6|205579.6|205661.3|205571.3|6
1739354920000|2025-02-12 10:08:40|205663.1|205573.1|205660.8|205570.8|205663.1|205573.1|205660.8|205570.8|2
1739354930000|2025-02-12 10:08:50|205663.5|205573.5|205665.2|205575.2|205665.2|205575.2|205660.8|205570.8|4
1739354940000|2025-02-12 10:09:00|205668.9|205578.9|205702.8|205612.8|205702.8|205612.8|205668.9|205578.9|9
1739354950000|2025-02-12 10:09:10|205705.5|205615.5|205705.5|205615.5|205705.5|205615.5|205705.5|205615.5|1
1739354960000|2025-02-12 10:09:20|205709.3|205619.3|205773.8|205683.8|205775.4|205685.4|205709.3|205619.3|6
1739354970000|2025-02-12 10:09:30|205777.8|205687.8|205780.8|205690.8|205780.8|205690.8|205775.6|205685.6|5
1739354980000|2025-02-12 10:09:40|205783.2|205693.2|205792.2|205702.2|205792.2|205702.2|205783.2|205693.2|4
1739354990000|2025-02-12 10:09:50|205791.2|205701.2|205787.9|205697.9|205791.2|205701.2|205787.9|205697.9|2
1739355000000|2025-02-12 10:10:00|205788.9|205698.9|205827.9|205737.9|205832.7|205742.7|205788.9|205698.9|8
1739355010000|2025-02-12 10:10:10|205832|205742|205804|205714|205832|205742|205804|205714|4
1739355020000|2025-02-12 10:10:20|205799.6|205709.6|205791.9|205701.9|205799.6|205709.6|205791.9|205701.9|3
1739355030000|2025-02-12 10:10:30|205794.9|205704.9|205798|205708|205798|205708|205792.2|205702.2|6
1739355040000|2025-02-12 10:10:40|205803.5|205713.5|205803.7|205713.7|205803.7|205713.7|205803.5|205713.5|2
1739355050000|2025-02-12 10:10:50|205799.5|205709.5|205793.1|205703.1|205799.5|205709.5|205793.1|205703.1|4
1739355060000|2025-02-12 10:11:00|205796.1|205706.1|205799.6|205709.6|205799.6|205709.6|205794.2|205704.2|5
1739355070000|2025-02-12 10:11:10|205792.8|205702.8|205800.1|205710.1|205800.1|205710.1|205790|205700|7
1739355080000|2025-02-12 10:11:20|205798.6|205708.6|205795.5|205705.5|205798.6|205708.6|205794.8|205704.8|7
1739355090000|2025-02-12 10:11:30|205792.9|205702.9|205791.4|205701.4|205794.6|205704.6|205791.2|205701.2|4
1739355100000|2025-02-12 10:11:40|205794.6|205704.6|205794.6|205704.6|205794.6|205704.6|205794.6|205704.6|1
1739355110000|2025-02-12 10:11:50|205791.6|205701.6|205791.4|205701.4|205794.6|205704.6|205791.4|205701.4|3
1739355120000|2025-02-12 10:12:00|205795|205705|205791.9|205701.9|205798.2|205708.2|205791.9|205701.9|4
1739355130000|2025-02-12 10:12:10|205794.9|205704.9|205792.2|205702.2|205794.9|205704.9|205791.9|205701.9|6
1739355140000|2025-02-12 10:12:20|205794.9|205704.9|205794.9|205704.9|205794.9|205704.9|205791.7|205701.7|3
1739355150000|2025-02-12 10:12:30|205798.2|205708.2|205833.7|205743.7|205833.7|205743.7|205796.1|205706.1|5
1739355160000|2025-02-12 10:12:40|205830.7|205740.7|205847.5|205757.5|205847.5|205757.5|205827.4|205737.4|7
1739355170000|2025-02-12 10:12:50|205846.5|205756.5|205853.4|205763.4|205853.4|205763.4|205846.5|205756.5|4
1739355180000|2025-02-12 10:13:00|205852.2|205762.2|205847.6|205757.6|205852.2|205762.2|205845.1|205755.1|9
1739355190000|2025-02-12 10:13:10|205848|205758|205856.2|205766.2|205871.9|205781.9|205847.6|205757.6|8
1739355200000|2025-02-12 10:13:20|205859.9|205769.9|205848.5|205758.5|205859.9|205769.9|205847.1|205757.1|8
1739355210000|2025-02-12 10:13:30|205851.4|205761.4|205850.6|205760.6|205852.1|205762.1|205850.6|205760.6|3
1739355220000|2025-02-12 10:13:40|205849.8|205759.8|205851.7|205761.7|205851.9|205761.9|205849.8|205759.8|10
1739355230000|2025-02-12 10:13:50|205851.9|205761.9|205835.2|205745.2|205851.9|205761.9|205831.4|205741.4|6
1739355240000|2025-02-12 10:14:00|205838.5|205748.5|205842|205752|205842|205752|205830.6|205740.6|8
1739355250000|2025-02-12 10:14:10|205842.5|205752.5|205842.5|205752.5|205842.5|205752.5|205842.5|205752.5|1
1739355260000|2025-02-12 10:14:20|205841.9|205751.9|205843.4|205753.4|205843.4|205753.4|205841.9|205751.9|4
1739355270000|2025-02-12 10:14:30|205839.5|205749.5|205838.5|205748.5|205839.5|205749.5|205838.2|205748.2|5
1739355280000|2025-02-12 10:14:40|205833.2|205743.2|205838.5|205748.5|205838.5|205748.5|205828.9|205738.9|4
1739355290000|2025-02-12 10:14:50|205842.7|205752.7|205837.2|205747.2|205842.7|205752.7|205837.2|205747.2|2
1739355300000|2025-02-12 10:15:00|205842|205752|205881|205791|205881|205791|205842|205752|11
1739355310000|2025-02-12 10:15:10|205872.4|205782.4|205880.6|205790.6|205880.6|205790.6|205872.4|205782.4|2
1739355320000|2025-02-12 10:15:20|205876.7|205786.7|205875.8|205785.8|205876.7|205786.7|205875.8|205785.8|2
1739355330000|2025-02-12 10:15:30|205876.6|205786.6|205882.8|205792.8|205882.8|205792.8|205876.6|205786.6|4
1739355340000|2025-02-12 10:15:40|205880.4|205790.4|205885.5|205795.5|205885.5|205795.5|205880.4|205790.4|4
1739355350000|2025-02-12 10:15:50|205887.5|205797.5|205887.5|205797.5|205887.5|205797.5|205887.5|205797.5|1
1739355360000|2025-02-12 10:16:00|205887.6|205797.6|205891|205801|205892.2|205802.2|205887.6|205797.6|4
1739355370000|2025-02-12 10:16:10|205891.5|205801.5|205888|205798|205891.5|205801.5|205887.2|205797.2|6
1739355390000|2025-02-12 10:16:30|205882.8|205792.8|205886.3|205796.3|205886.3|205796.3|205880.6|205790.6|5
1739355400000|2025-02-12 10:16:40|205878.1|205788.1|205883.1|205793.1|205883.1|205793.1|205878.1|205788.1|4
1739355410000|2025-02-12 10:16:50|205880.8|205790.8|205885.3|205795.3|205885.3|205795.3|205877.1|205787.1|6
1739355420000|2025-02-12 10:17:00|205883.6|205793.6|205881.9|205791.9|205885.8|205795.8|205880.3|205790.3|6
1739355430000|2025-02-12 10:17:10|205881.1|205791.1|205881.1|205791.1|205881.1|205791.1|205881.1|205791.1|1
1739355440000|2025-02-12 10:17:20|205880.5|205790.5|205880.5|205790.5|205880.5|205790.5|205880.5|205790.5|1
1739355450000|2025-02-12 10:17:30|205883.7|205793.7|205882.3|205792.3|205884.6|205794.6|205878|205788|14
1739355460000|2025-02-12 10:17:40|205881.8|205791.8|205889.1|205799.1|205889.4|205799.4|205881.8|205791.8|5
1739355470000|2025-02-12 10:17:50|205888.6|205798.6|205889.8|205799.8|205889.8|205799.8|205888.6|205798.6|2
1739355480000|2025-02-12 10:18:00|205885.3|205795.3|205884.9|205794.9|205885.6|205795.6|205878.5|205788.5|9
1739355490000|2025-02-12 10:18:10|205878.5|205788.5|205838.7|205748.7|205878.5|205788.5|205832.8|205742.8|3
1739355500000|2025-02-12 10:18:20|205829.7|205739.7|205834.2|205744.2|205841.3|205751.3|205823.7|205733.7|6
1739355510000|2025-02-12 10:18:30|205831.1|205741.1|205833.2|205743.2|205833.2|205743.2|205822.2|205732.2|6
1739355520000|2025-02-12 10:18:40|205825.7|205735.7|205833.6|205743.6|205833.9|205743.9|205825.6|205735.6|15
1739355530000|2025-02-12 10:18:50|205827.1|205737.1|205834.8|205744.8|205834.8|205744.8|205826.5|205736.5|18
1739355540000|2025-02-12 10:19:00|205826.6|205736.6|205828.7|205738.7|205834.9|205744.9|205806.7|205716.7|15
1739355550000|2025-02-12 10:19:10|205836.9|205746.9|205828.5|205738.5|205836.9|205746.9|205828.5|205738.5|4
1739355560000|2025-02-12 10:19:20|205827.1|205737.1|205828.8|205738.8|205828.8|205738.8|205827.1|205737.1|2
1739355570000|2025-02-12 10:19:30|205836.1|205746.1|205829|205739|205836.1|205746.1|205826.6|205736.6|14
1739355580000|2025-02-12 10:19:40|205839|205749|205827.8|205737.8|205839|205749|205827.8|205737.8|9
1739355590000|2025-02-12 10:19:50|205816.9|205726.9|205814.1|205724.1|205816.9|205726.9|205814.1|205724.1|3
1739355600000|2025-02-12 10:20:00|205824|205734|205806.3|205716.3|205827.5|205737.5|205806.3|205716.3|11
1739355610000|2025-02-12 10:20:10|205807.9|205717.9|205807.2|205717.2|205807.9|205717.9|205807.1|205717.1|6
1739355620000|2025-02-12 10:20:20|205807.9|205717.9|205806.6|205716.6|205808|205718|205804.8|205714.8|8
1739355640000|2025-02-12 10:20:40|205805.2|205715.2|205805.2|205715.2|205805.2|205715.2|205805.2|205715.2|1
1739355650000|2025-02-12 10:20:50|205801.6|205711.6|205807.5|205717.5|205810.6|205720.6|205801.6|205711.6|7
1739355660000|2025-02-12 10:21:00|205810.6|205720.6|205805.9|205715.9|205811.3|205721.3|205802.7|205712.7|8
1739355670000|2025-02-12 10:21:10|205802.7|205712.7|205793.7|205703.7|205805.9|205715.9|205793.7|205703.7|4
1739355680000|2025-02-12 10:21:20|205795.4|205705.4|205793.7|205703.7|205795.4|205705.4|205793.7|205703.7|2
1739355690000|2025-02-12 10:21:30|205794.8|205704.8|205793.3|205703.3|205795.2|205705.2|205793.3|205703.3|4
1739355700000|2025-02-12 10:21:40|205793.2|205703.2|205790.9|205700.9|205799.6|205709.6|205790.9|205700.9|6
1739355710000|2025-02-12 10:21:50|205775.3|205685.3|205775.3|205685.3|205775.3|205685.3|205775.3|205685.3|1
1739355720000|2025-02-12 10:22:00|205790.9|205700.9|205809.4|205719.4|205810.9|205720.9|205778.8|205688.8|5
1739355730000|2025-02-12 10:22:10|205806.9|205716.9|205806.9|205716.9|205810.9|205720.9|205806.9|205716.9|3
1739355740000|2025-02-12 10:22:20|205810.9|205720.9|205802.8|205712.8|205817.1|205727.1|205802.8|205712.8|5
1739355750000|2025-02-12 10:22:30|205803.3|205713.3|205804|205714|205812.3|205722.3|205803.3|205713.3|11
1739355760000|2025-02-12 10:22:40|205808.9|205718.9|205808.8|205718.8|205809.6|205719.6|205808.8|205718.8|6
1739355770000|2025-02-12 10:22:50|205808.9|205718.9|205808.9|205718.9|205808.9|205718.9|205808.8|205718.8|3
1739355780000|2025-02-12 10:23:00|205812.8|205722.8|205819.2|205729.2|205819.2|205729.2|205812.8|205722.8|2
1739355790000|2025-02-12 10:23:10|205815.9|205725.9|205815.9|205725.9|205815.9|205725.9|205815.9|205725.9|1
1739355800000|2025-02-12 10:23:20|205815.1|205725.1|205812.8|205722.8|205819.1|205729.1|205812.8|205722.8|7
1739355810000|2025-02-12 10:23:30|205814.9|205724.9|205810.5|205720.5|205814.9|205724.9|205806.2|205716.2|4
1739355820000|2025-02-12 10:23:40|205810.9|205720.9|205816.2|205726.2|205816.2|205726.2|205810.9|205720.9|8
1739355830000|2025-02-12 10:23:50|205813.8|205723.8|205817|205727|205817|205727|205813.8|205723.8|3
1739355840000|2025-02-12 10:24:00|205821.9|205731.9|205821.2|205731.2|205824.3|205734.3|205821.2|205731.2|3
1739355850000|2025-02-12 10:24:10|205820.4|205730.4|205814.8|205724.8|205820.4|205730.4|205814|205724|5
1739355860000|2025-02-12 10:24:20|205811.8|205721.8|205815.4|205725.4|205815.4|205725.4|205811.8|205721.8|5
1739355870000|2025-02-12 10:24:30|205815.2|205725.2|205815.7|205725.7|205815.7|205725.7|205811.8|205721.8|4
1739355880000|2025-02-12 10:24:40|205815.3|205725.3|205805.4|205715.4|205815.3|205725.3|205805.4|205715.4|4
1739355890000|2025-02-12 10:24:50|205806.6|205716.6|205818.6|205728.6|205818.6|205728.6|205806.6|205716.6|3
1739355900000|2025-02-12 10:25:00|205819.4|205729.4|205801.8|205711.8|205819.4|205729.4|205801.8|205711.8|8
1739355910000|2025-02-12 10:25:10|205805.4|205715.4|205794.7|205704.7|205805.9|205715.9|205794.7|205704.7|5
1739355920000|2025-02-12 10:25:20|205794.4|205704.4|205793.5|205703.5|205794.4|205704.4|205793.5|205703.5|2
1739355930000|2025-02-12 10:25:30|205793.7|205703.7|205797|205707|205797|205707|205790.1|205700.1|5
1739355950000|2025-02-12 10:25:50|205792.5|205702.5|205707.9|205617.9|205792.5|205702.5|205695.4|205605.4|7
1739355960000|2025-02-12 10:26:00|205706.3|205616.3|205706.1|205616.1|205710|205620|205704.5|205614.5|8
1739355970000|2025-02-12 10:26:10|205703.8|205613.8|205706.3|205616.3|205706.3|205616.3|205699.5|205609.5|3
1739355980000|2025-02-12 10:26:20|205700.5|205610.5|205619|205529|205708|205618|205619|205529|7
1739355990000|2025-02-12 10:26:30|205625.4|205535.4|205621.2|205531.2|205626.3|205536.3|205616.2|205526.2|8
1739356000000|2025-02-12 10:26:40|205618.5|205528.5|205612.9|205522.9|205626.2|205536.2|205612.9|205522.9|9
1739356010000|2025-02-12 10:26:50|205622.1|205532.1|205611.8|205521.8|205622.1|205532.1|205611.8|205521.8|7
1739356020000|2025-02-12 10:27:00|205612.2|205522.2|205631.1|205541.1|205631.2|205541.2|205612.2|205522.2|6
1739356030000|2025-02-12 10:27:10|205650|205560|205635.4|205545.4|205655.8|205565.8|205629|205539|14
1739356040000|2025-02-12 10:27:20|205640.1|205550.1|205630.8|205540.8|205640.1|205550.1|205630.8|205540.8|7
1739356050000|2025-02-12 10:27:30|205641.2|205551.2|205628.5|205538.5|205646.4|205556.4|205628.2|205538.2|13
1739356060000|2025-02-12 10:27:40|205632|205542|205627.7|205537.7|205636.9|205546.9|205627.7|205537.7|10
1739356070000|2025-02-12 10:27:50|205635|205545|205632.4|205542.4|205639.6|205549.6|205625.8|205535.8|12
1739356080000|2025-02-12 10:28:00|205632.7|205542.7|205651.1|205561.1|205664.3|205574.3|205632.7|205542.7|18
1739356090000|2025-02-12 10:28:10|205650.2|205560.2|205650.1|205560.1|205650.2|205560.2|205650.1|205560.1|2
1739356100000|2025-02-12 10:28:20|205649.9|205559.9|205649.9|205559.9|205649.9|205559.9|205649.9|205559.9|1
1739356110000|2025-02-12 10:28:30|205650.1|205560.1|205650.1|205560.1|205650.1|205560.1|205649.9|205559.9|3
1739356120000|2025-02-12 10:28:40|205645.5|205555.5|205632.8|205542.8|205646|205556|205629.1|205539.1|7
1739356130000|2025-02-12 10:28:50|205629.1|205539.1|205640.1|205550.1|205640.1|205550.1|205629.1|205539.1|3
1739356140000|2025-02-12 10:29:00|205647.7|205557.7|205628.8|205538.8|205649.4|205559.4|205627.3|205537.3|11
1739356150000|2025-02-12 10:29:10|205632.7|205542.7|205639|205549|205639.5|205549.5|205632.7|205542.7|3
1739356160000|2025-02-12 10:29:20|205635.7|205545.7|205635.7|205545.7|205635.7|205545.7|205635.7|205545.7|1
1739356170000|2025-02-12 10:29:30|205631.7|205541.7|205628.7|205538.7|205636|205546|205628.1|205538.1|10
1739356180000|2025-02-12 10:29:40|205632|205542|205634|205544|205635.4|205545.4|205632|205542|3
1739356200000|2025-02-12 10:30:00|205627.8|205537.8|205637|205547|205647.1|205557.1|205627.8|205537.8|8
1739356230000|2025-02-12 10:30:30|205635|205545|205601.9|205511.9|205635|205545|205599.4|205509.4|9
1739356240000|2025-02-12 10:30:40|205611.7|205521.7|205611|205521|205615.2|205525.2|205609.8|205519.8|9
1739356250000|2025-02-12 10:30:50|205611.1|205521.1|205606.6|205516.6|205630.6|205540.6|205606.6|205516.6|12
1739356260000|2025-02-12 10:31:00|205606.9|205516.9|205619.5|205529.5|205627.4|205537.4|205606.9|205516.9|14
1739356270000|2025-02-12 10:31:10|205625|205535|205611.5|205521.5|205625|205535|205611.5|205521.5|4
1739356280000|2025-02-12 10:31:20|205608.5|205518.5|205607.7|205517.7|205615.4|205525.4|205606|205516|13
1739356290000|2025-02-12 10:31:30|205615.3|205525.3|205613.9|205523.9|205615.3|205525.3|205608.7|205518.7|10
1739356300000|2025-02-12 10:31:40|205619.3|205529.3|205611.5|205521.5|205620.3|205530.3|205611.5|205521.5|10
1739356310000|2025-02-12 10:31:50|205619.3|205529.3|205603.8|205513.8|205619.3|205529.3|205603.8|205513.8|4
1739356320000|2025-02-12 10:32:00|205599.1|205509.1|205580.1|205490.1|205599.1|205509.1|205578.8|205488.8|5
1739356330000|2025-02-12 10:32:10|205587.3|205497.3|205582.5|205492.5|205587.3|205497.3|205582.5|205492.5|2
1739356340000|2025-02-12 10:32:20|205579.1|205489.1|205581.1|205491.1|205585.5|205495.5|205579.1|205489.1|3
1739356350000|2025-02-12 10:32:30|205586.4|205496.4|205580.2|205490.2|205586.4|205496.4|205576.6|205486.6|3
1739356360000|2025-02-12 10:32:40|205583.3|205493.3|205580.3|205490.3|205583.3|205493.3|205580.3|205490.3|2
1739356380000|2025-02-12 10:33:00|205590.5|205500.5|205578.9|205488.9|205598.8|205508.8|205576.1|205486.1|13
1739356390000|2025-02-12 10:33:10|205583.8|205493.8|205578.9|205488.9|205584.1|205494.1|205578.4|205488.4|6
1739356400000|2025-02-12 10:33:20|205584.4|205494.4|205589.7|205499.7|205599.3|205509.3|205578.9|205488.9|11
1739356410000|2025-02-12 10:33:30|205593|205503|205584.6|205494.6|205593|205503|205583.9|205493.9|5
1739356420000|2025-02-12 10:33:40|205587.9|205497.9|205599.7|205509.7|205605.4|205515.4|205587.9|205497.9|7
1739356430000|2025-02-12 10:33:50|205599.8|205509.8|205599.7|205509.7|205599.8|205509.8|205599.7|205509.7|2
1739356440000|2025-02-12 10:34:00|205594.9|205504.9|205599.7|205509.7|205604.7|205514.7|205594.9|205504.9|5
1739356450000|2025-02-12 10:34:10|205599.5|205509.5|205580.9|205490.9|205599.5|205509.5|205580.9|205490.9|3
1739356460000|2025-02-12 10:34:20|205584|205494|205584|205494|205584|205494|205584|205494|1
1739356470000|2025-02-12 10:34:30|205589.4|205499.4|205584.1|205494.1|205589.4|205499.4|205584.1|205494.1|2
1739356490000|2025-02-12 10:34:50|205588|205498|205591.3|205501.3|205591.3|205501.3|205588|205498|2
1739356500000|2025-02-12 10:35:00|205595.9|205505.9|205584|205494|205595.9|205505.9|205584|205494|4
1739356510000|2025-02-12 10:35:10|205587.7|205497.7|205590.3|205500.3|205591.1|205501.1|205583.2|205493.2|7
1739356520000|2025-02-12 10:35:20|205594.8|205504.8|205591.8|205501.8|205595.3|205505.3|205591.8|205501.8|3
1739356540000|2025-02-12 10:35:40|205597.3|205507.3|205593.7|205503.7|205597.3|205507.3|205593.7|205503.7|2
1739356560000|2025-02-12 10:36:00|205597.2|205507.2|205592.4|205502.4|205597.2|205507.2|205592.4|205502.4|2
1739356570000|2025-02-12 10:36:10|205598.1|205508.1|205593.8|205503.8|205598.1|205508.1|205593.8|205503.8|2
1739356590000|2025-02-12 10:36:30|205600.3|205510.3|205595.5|205505.5|205600.9|205510.9|205581.4|205491.4|11
1739356600000|2025-02-12 10:36:40|205591.4|205501.4|205591.4|205501.4|205591.4|205501.4|205591.4|205501.4|1
1739356610000|2025-02-12 10:36:50|205587.2|205497.2|205584.1|205494.1|205589.1|205499.1|205584.1|205494.1|4
1739356620000|2025-02-12 10:37:00|205580.6|205490.6|205584.1|205494.1|205584.1|205494.1|205580.6|205490.6|4
1739356630000|2025-02-12 10:37:10|205586.8|205496.8|205589.4|205499.4|205595|205505|205586.8|205496.8|5
1739356640000|2025-02-12 10:37:20|205592.3|205502.3|205595.5|205505.5|205595.5|205505.5|205592.3|205502.3|2
1739356670000|2025-02-12 10:37:50|205602.5|205512.5|205602.5|205512.5|205602.5|205512.5|205602.5|205512.5|1
1739356680000|2025-02-12 10:38:00|205591.6|205501.6|205594.9|205504.9|205594.9|205504.9|205591.6|205501.6|2
1739356690000|2025-02-12 10:38:10|205592|205502|205587.7|205497.7|205598|205508|205587.7|205497.7|4
1739356700000|2025-02-12 10:38:20|205585.3|205495.3|205587.7|205497.7|205587.7|205497.7|205585.3|205495.3|2
1739356710000|2025-02-12 10:38:30|205590|205500|205590.4|205500.4|205590.4|205500.4|205587.1|205497.1|3
1739356720000|2025-02-12 10:38:40|205588|205498|205594.2|205504.2|205595.5|205505.5|205588|205498|6
1739356750000|2025-02-12 10:39:10|205602.5|205512.5|205602.5|205512.5|205602.5|205512.5|205602.5|205512.5|1
1739356760000|2025-02-12 10:39:20|205598.2|205508.2|205598.2|205508.2|205598.2|205508.2|205598.2|205508.2|1
1739356770000|2025-02-12 10:39:30|205594|205504|205594|205504|205594|205504|205594|205504|1
1739356780000|2025-02-12 10:39:40|205598.3|205508.3|205587.1|205497.1|205598.3|205508.3|205585.3|205495.3|8
1739356790000|2025-02-12 10:39:50|205589.5|205499.5|205586.6|205496.6|205589.5|205499.5|205586.6|205496.6|4
1739356800000|2025-02-12 10:40:00|205589|205499|205588.9|205498.9|205591.5|205501.5|205588.9|205498.9|3
1739356830000|2025-02-12 10:40:30|205592.5|205502.5|205592.5|205502.5|205592.5|205502.5|205592.5|205502.5|1
1739356850000|2025-02-12 10:40:50|205587.5|205497.5|205587.5|205497.5|205587.5|205497.5|205587.5|205497.5|1
1739356860000|2025-02-12 10:41:00|205590.5|205500.5|205591|205501|205594|205504|205590.2|205500.2|5
1739356870000|2025-02-12 10:41:10|205588.6|205498.6|205592.4|205502.4|205592.4|205502.4|205588.6|205498.6|2
1739356880000|2025-02-12 10:41:20|205590.9|205500.9|205588.4|205498.4|205590.9|205500.9|205588.4|205498.4|2
1739356910000|2025-02-12 10:41:50|205591.2|205501.2|205591.2|205501.2|205591.2|205501.2|205591.2|205501.2|1
1739356920000|2025-02-12 10:42:00|205596.5|205506.5|205597.7|205507.7|205599.7|205509.7|205596.5|205506.5|3
1739356930000|2025-02-12 10:42:10|205599.7|205509.7|205589.4|205499.4|205599.7|205509.7|205589.4|205499.4|3
1739356940000|2025-02-12 10:42:20|205587.1|205497.1|205587.1|205497.1|205587.1|205497.1|205587.1|205497.1|1
1739356970000|2025-02-12 10:42:50|205592.5|205502.5|205576.5|205486.5|205592.5|205502.5|205576.5|205486.5|4
1739356990000|2025-02-12 10:43:10|205581.8|205491.8|205578.2|205488.2|205581.8|205491.8|205578.2|205488.2|2
1739357010000|2025-02-12 10:43:30|205582.4|205492.4|205578.3|205488.3|205582.4|205492.4|205578.3|205488.3|2
1739357030000|2025-02-12 10:43:50|205582.1|205492.1|205578|205488|205582.1|205492.1|205578|205488|2
1739357040000|2025-02-12 10:44:00|205574.9|205484.9|205574.9|205484.9|205574.9|205484.9|205572.4|205482.4|3
1739357050000|2025-02-12 10:44:10|205579.1|205489.1|205575.3|205485.3|205579.1|205489.1|205575.3|205485.3|2
1739357070000|2025-02-12 10:44:30|205579.8|205489.8|205573.4|205483.4|205579.8|205489.8|205573.4|205483.4|3
1739357080000|2025-02-12 10:44:40|205579.6|205489.6|205575.9|205485.9|205579.6|205489.6|205575.9|205485.9|2
1739357090000|2025-02-12 10:44:50|205573.1|205483.1|205559.4|205469.4|205573.1|205483.1|205553.6|205463.6|6
1739357100000|2025-02-12 10:45:00|205562.5|205472.5|205559.4|205469.4|205562.5|205472.5|205559.4|205469.4|4
1739357110000|2025-02-12 10:45:10|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|205556.7|205466.7|1
1739357120000|2025-02-12 10:45:20|205560.1|205470.1|205557.4|205467.4|205560.1|205470.1|205557|205467|6
1739357130000|2025-02-12 10:45:30|205560.1|205470.1|205560.1|205470.1|205560.1|205470.1|205560.1|205470.1|1
1739357150000|2025-02-12 10:45:50|205557.8|205467.8|205557.8|205467.8|205557.8|205467.8|205556.3|205466.3|3
1739357170000|2025-02-12 10:46:10|205561.7|205471.7|205588.5|205498.5|205588.5|205498.5|205561.7|205471.7|2
1739357180000|2025-02-12 10:46:20|205609.6|205519.6|205605.1|205515.1|205615.8|205525.8|205605.1|205515.1|6
1739357190000|2025-02-12 10:46:30|205604.4|205514.4|205609|205519|205621.6|205531.6|205604.4|205514.4|12
1739357210000|2025-02-12 10:46:50|205608.5|205518.5|205608.8|205518.8|205608.8|205518.8|205608.5|205518.5|2
1739357220000|2025-02-12 10:47:00|205605.8|205515.8|205604.7|205514.7|205605.8|205515.8|205604.7|205514.7|2
1739357230000|2025-02-12 10:47:10|205616.9|205526.9|205609.4|205519.4|205616.9|205526.9|205609.4|205519.4|2
1739357240000|2025-02-12 10:47:20|205609.1|205519.1|205609.1|205519.1|205609.1|205519.1|205609.1|205519.1|1
1739357250000|2025-02-12 10:47:30|205604.7|205514.7|205609.4|205519.4|205616.5|205526.5|205604.7|205514.7|6
1739357260000|2025-02-12 10:47:40|205609|205519|205604.9|205514.9|205609|205519|205604.9|205514.9|2
1739357270000|2025-02-12 10:47:50|205615.4|205525.4|205606|205516|205615.4|205525.4|205606|205516|2
1739357280000|2025-02-12 10:48:00|205615.9|205525.9|205607.7|205517.7|205615.9|205525.9|205607.7|205517.7|3
1739357300000|2025-02-12 10:48:20|205616.7|205526.7|205608.2|205518.2|205616.7|205526.7|205608.2|205518.2|2
1739357310000|2025-02-12 10:48:30|205607.9|205517.9|205607.9|205517.9|205607.9|205517.9|205607.9|205517.9|1
1739357320000|2025-02-12 10:48:40|205607.8|205517.8|205607.8|205517.8|205607.8|205517.8|205607.8|205517.8|1
1739357330000|2025-02-12 10:48:50|205606.6|205516.6|205612.4|205522.4|205616.8|205526.8|205606.6|205516.6|5
1739357340000|2025-02-12 10:49:00|205608.9|205518.9|205602.7|205512.7|205608.9|205518.9|205602.7|205512.7|3
1739357350000|2025-02-12 10:49:10|205604.3|205514.3|205612.5|205522.5|205612.5|205522.5|205604.3|205514.3|5
1739357380000|2025-02-12 10:49:40|205619.4|205529.4|205619.4|205529.4|205619.4|205529.4|205619.4|205529.4|1
1739357400000|2025-02-12 10:50:00|205609|205519|205612.2|205522.2|205616.9|205526.9|205604.9|205514.9|4
1739357410000|2025-02-12 10:50:10|205608.7|205518.7|205610|205520|205617.5|205527.5|205606|205516|4
1739357420000|2025-02-12 10:50:20|205605.7|205515.7|205605.7|205515.7|205605.7|205515.7|205605.7|205515.7|1
1739357450000|2025-02-12 10:50:50|205605.1|205515.1|205605.1|205515.1|205605.1|205515.1|205605.1|205515.1|1
1739357470000|2025-02-12 10:51:10|205606.9|205516.9|205606.9|205516.9|205606.9|205516.9|205606.9|205516.9|1
1739357490000|2025-02-12 10:51:30|205609.4|205519.4|205609.4|205519.4|205609.4|205519.4|205609.4|205519.4|1
1739357500000|2025-02-12 10:51:40|205624.3|205534.3|205624.3|205534.3|205624.3|205534.3|205624.3|205534.3|1
1739357520000|2025-02-12 10:52:00|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|205610.9|205520.9|1
1739357530000|2025-02-12 10:52:10|205616.9|205526.9|205616.9|205526.9|205616.9|205526.9|205616.9|205526.9|1
1739357550000|2025-02-12 10:52:30|205624.5|205534.5|205624.5|205534.5|205624.5|205534.5|205624.5|205534.5|1
1739357580000|2025-02-12 10:53:00|205616.6|205526.6|205611.9|205521.9|205616.6|205526.6|205611.9|205521.9|4
1739357590000|2025-02-12 10:53:10|205611.3|205521.3|205611.3|205521.3|205611.3|205521.3|205611.3|205521.3|1
1739357600000|2025-02-12 10:53:20|205608.7|205518.7|205608.7|205518.7|205608.7|205518.7|205608.7|205518.7|1
1739357620000|2025-02-12 10:53:40|205607.9|205517.9|205603.3|205513.3|205607.9|205517.9|205603.3|205513.3|7
1739357630000|2025-02-12 10:53:50|205606.6|205516.6|205607.7|205517.7|205613.8|205523.8|205606.6|205516.6|6
1739357640000|2025-02-12 10:54:00|205607.6|205517.6|205607.6|205517.6|205607.6|205517.6|205607.6|205517.6|1
1739357650000|2025-02-12 10:54:10|205613.4|205523.4|205609.6|205519.6|205613.4|205523.4|205609.6|205519.6|4
1739357690000|2025-02-12 10:54:50|205617|205527|205610|205520|205617|205527|205610|205520|3
1739357700000|2025-02-12 10:55:00|205613|205523|205610.5|205520.5|205613|205523|205610.5|205520.5|2
1739357720000|2025-02-12 10:55:20|205609.7|205519.7|205607.7|205517.7|205609.7|205519.7|205604.6|205514.6|4
1739357740000|2025-02-12 10:55:40|205614.4|205524.4|205607.5|205517.5|205614.4|205524.4|205607.5|205517.5|2
1739357770000|2025-02-12 10:56:10|205614.2|205524.2|205614.2|205524.2|205614.2|205524.2|205614.2|205524.2|1
1739357780000|2025-02-12 10:56:20|205614.1|205524.1|205607.5|205517.5|205614.9|205524.9|205607.5|205517.5|3
1739357800000|2025-02-12 10:56:40|205615.3|205525.3|205609.8|205519.8|205615.3|205525.3|205607.3|205517.3|3
1739357820000|2025-02-12 10:57:00|205606.1|205516.1|205602.8|205512.8|205606.1|205516.1|205602.8|205512.8|2
1739357830000|2025-02-12 10:57:10|205602.4|205512.4|205602.4|205512.4|205602.4|205512.4|205602.4|205512.4|1
1739357840000|2025-02-12 10:57:20|205602.7|205512.7|205602.7|205512.7|205602.7|205512.7|205602.7|205512.7|1
1739357850000|2025-02-12 10:57:30|205600.7|205510.7|205681.2|205591.2|205681.9|205591.9|205600.7|205510.7|11
1739357860000|2025-02-12 10:57:40|205677.8|205587.8|205675|205585|205679.3|205589.3|205671.8|205581.8|5
1739357870000|2025-02-12 10:57:50|205700.7|205610.7|205694|205604|205702.9|205612.9|205690.2|205600.2|7
1739357880000|2025-02-12 10:58:00|205693.1|205603.1|205679.1|205589.1|205693.1|205603.1|205674.7|205584.7|5
1739357890000|2025-02-12 10:58:10|205677|205587|205677|205587|205677|205587|205677|205587|1
1739357910000|2025-02-12 10:58:30|205672.8|205582.8|205672.1|205582.1|205672.8|205582.8|205672.1|205582.1|2
1739357920000|2025-02-12 10:58:40|205674.5|205584.5|205676.5|205586.5|205676.5|205586.5|205674.5|205584.5|4
1739357930000|2025-02-12 10:58:50|205671.5|205581.5|205670.8|205580.8|205674.1|205584.1|205669|205579|5
1739357940000|2025-02-12 10:59:00|205670.2|205580.2|205670.2|205580.2|205674.2|205584.2|205670.1|205580.1|10
1739357950000|2025-02-12 10:59:10|205674.8|205584.8|205671.1|205581.1|205676.4|205586.4|205671.1|205581.1|5
1739357960000|2025-02-12 10:59:20|205674.7|205584.7|205671.1|205581.1|205674.7|205584.7|205671.1|205581.1|6
1739357970000|2025-02-12 10:59:30|205674.2|205584.2|205670.2|205580.2|205674.2|205584.2|205669.9|205579.9|7
1739357980000|2025-02-12 10:59:40|205669.3|205579.3|205669.3|205579.3|205669.3|205579.3|205669.3|205579.3|1
1739357990000|2025-02-12 10:59:50|205672.4|205582.4|205676.8|205586.8|205676.8|205586.8|205672.4|205582.4|2
1739358000000|2025-02-12 11:00:00|205680.8|205590.8|205677.9|205587.9|205680.8|205590.8|205674.9|205584.9|3
1739358010000|2025-02-12 11:00:10|205678.7|205588.7|205680.2|205590.2|205684.9|205594.9|205678.7|205588.7|5
1739358040000|2025-02-12 11:00:40|205680|205590|205680|205590|205680|205590|205680|205590|1
1739358060000|2025-02-12 11:01:00|205680.6|205590.6|205681.5|205591.5|205683|205593|205680.6|205590.6|4
1739358100000|2025-02-12 11:01:40|205680|205590|205680|205590|205680|205590|205680|205590|1
1739358120000|2025-02-12 11:02:00|205680.3|205590.3|205680.3|205590.3|205680.3|205590.3|205680.3|205590.3|1
1739358130000|2025-02-12 11:02:10|205679.9|205589.9|205679.9|205589.9|205679.9|205589.9|205679.9|205589.9|1
1739358150000|2025-02-12 11:02:30|205679.6|205589.6|205673.6|205583.6|205679.6|205589.6|205673.2|205583.2|3
1739358160000|2025-02-12 11:02:40|205676.3|205586.3|205676.3|205586.3|205676.3|205586.3|205676.3|205586.3|1
1739358170000|2025-02-12 11:02:50|205675.6|205585.6|205670.7|205580.7|205675.6|205585.6|205669.3|205579.3|3
1739358180000|2025-02-12 11:03:00|205671.2|205581.2|205680.7|205590.7|205688.3|205598.3|205671.2|205581.2|3
1739358220000|2025-02-12 11:03:40|205680.6|205590.6|205678.5|205588.5|205686.7|205596.7|205675.9|205585.9|5
1739358230000|2025-02-12 11:03:50|205673|205583|205671.5|205581.5|205673|205583|205671.5|205581.5|2
1739358240000|2025-02-12 11:04:00|205671.8|205581.8|205651|205561|205671.8|205581.8|205650.7|205560.7|6
1739358250000|2025-02-12 11:04:10|205660.6|205570.6|205652.1|205562.1|205661.6|205571.6|205652|205562|6
1739358260000|2025-02-12 11:04:20|205662.3|205572.3|205654.6|205564.6|205662.3|205572.3|205654.2|205564.2|3
1739358290000|2025-02-12 11:04:50|205654.5|205564.5|205661.2|205571.2|205661.2|205571.2|205654.5|205564.5|2
1739358300000|2025-02-12 11:05:00|205652.6|205562.6|205653.7|205563.7|205662.4|205572.4|205652.6|205562.6|4
1739358310000|2025-02-12 11:05:10|205654.9|205564.9|205654.9|205564.9|205654.9|205564.9|205654.9|205564.9|1
1739358330000|2025-02-12 11:05:30|205657.2|205567.2|205666.5|205576.5|205673.4|205583.4|205656.9|205566.9|5
1739358340000|2025-02-12 11:05:40|205672.7|205582.7|205673.5|205583.5|205673.5|205583.5|205671.8|205581.8|4
1739358350000|2025-02-12 11:05:50|205661.1|205571.1|205661.1|205571.1|205661.1|205571.1|205661.1|205571.1|1
1739358360000|2025-02-12 11:06:00|205657.5|205567.5|205665.2|205575.2|205665.2|205575.2|205652.1|205562.1|7
1739358370000|2025-02-12 11:06:10|205665.1|205575.1|205663.1|205573.1|205670.9|205580.9|205662.2|205572.2|7
1739358380000|2025-02-12 11:06:20|205662.6|205572.6|205663.1|205573.1|205663.1|205573.1|205662.6|205572.6|2
1739358400000|2025-02-12 11:06:40|205662.4|205572.4|205660.7|205570.7|205662.4|205572.4|205660.7|205570.7|3
1739358410000|2025-02-12 11:06:50|205657.8|205567.8|205657.8|205567.8|205657.8|205567.8|205657.8|205567.8|1
1739358420000|2025-02-12 11:07:00|205660.5|205570.5|205658.4|205568.4|205666.8|205576.8|205657.5|205567.5|5
1739358430000|2025-02-12 11:07:10|205661.6|205571.6|205650.1|205560.1|205661.6|205571.6|205650.1|205560.1|4
1739358440000|2025-02-12 11:07:20|205645.7|205555.7|205610.9|205520.9|205645.7|205555.7|205599.9|205509.9|20
1739358450000|2025-02-12 11:07:30|205603|205513|205609|205519|205613|205523|205603|205513|16
1739358460000|2025-02-12 11:07:40|205615.7|205525.7|205608.7|205518.7|205615.7|205525.7|205608.7|205518.7|4
1739358470000|2025-02-12 11:07:50|205617.2|205527.2|205605.9|205515.9|205617.4|205527.4|205605.9|205515.9|6
1739358480000|2025-02-12 11:08:00|205617.1|205527.1|205610.6|205520.6|205617.1|205527.1|205606.8|205516.8|5
1739358490000|2025-02-12 11:08:10|205616.5|205526.5|205609.7|205519.7|205616.5|205526.5|205609.4|205519.4|4
1739358500000|2025-02-12 11:08:20|205606.3|205516.3|205611.4|205521.4|205614.3|205524.3|205605.2|205515.2|7
1739358510000|2025-02-12 11:08:30|205621.7|205531.7|205624.5|205534.5|205624.5|205534.5|205621.7|205531.7|3
1739358520000|2025-02-12 11:08:40|205619.5|205529.5|205616.7|205526.7|205625.2|205535.2|205611.2|205521.2|10
1739358530000|2025-02-12 11:08:50|205615.6|205525.6|205611.9|205521.9|205615.6|205525.6|205611.9|205521.9|3
1739358540000|2025-02-12 11:09:00|205610.8|205520.8|205614.7|205524.7|205616.2|205526.2|205609.7|205519.7|5
1739358550000|2025-02-12 11:09:10|205613.7|205523.7|205604|205514|205613.7|205523.7|205604|205514|3
1739358560000|2025-02-12 11:09:20|205604.1|205514.1|205604.1|205514.1|205604.1|205514.1|205604.1|205514.1|1
1739358570000|2025-02-12 11:09:30|205612.1|205522.1|205608.6|205518.6|205615.1|205525.1|205603.6|205513.6|4
1739358580000|2025-02-12 11:09:40|205604.6|205514.6|205605.9|205515.9|205613.9|205523.9|205604.1|205514.1|10
1739358590000|2025-02-12 11:09:50|205605.6|205515.6|205616.3|205526.3|205616.3|205526.3|205605.6|205515.6|2
1739358600000|2025-02-12 11:10:00|205607.5|205517.5|205606.1|205516.1|205615.9|205525.9|205603.3|205513.3|14
1739358610000|2025-02-12 11:10:10|205601.5|205511.5|205602|205512|205610|205520|205596.8|205506.8|13
1739358620000|2025-02-12 11:10:20|205605.4|205515.4|205583.2|205493.2|205605.4|205515.4|205579|205489|9
1739358630000|2025-02-12 11:10:30|205584.5|205494.5|205574.1|205484.1|205584.5|205494.5|205569.9|205479.9|7
1739358640000|2025-02-12 11:10:40|205570.9|205480.9|205574.9|205484.9|205581.9|205491.9|205570.5|205480.5|6
1739358650000|2025-02-12 11:10:50|205574.8|205484.8|205574.8|205484.8|205574.8|205484.8|205574.8|205484.8|1
1739358660000|2025-02-12 11:11:00|205577.8|205487.8|205572.8|205482.8|205588.2|205498.2|205572.8|205482.8|6
1739358670000|2025-02-12 11:11:10|205579.7|205489.7|205576.6|205486.6|205579.7|205489.7|205568.9|205478.9|5
1739358680000|2025-02-12 11:11:20|205583.2|205493.2|205583.2|205493.2|205583.2|205493.2|205583.2|205493.2|1
1739358690000|2025-02-12 11:11:30|205584.4|205494.4|205584.4|205494.4|205584.4|205494.4|205584.4|205494.4|1
1739358700000|2025-02-12 11:11:40|205589.5|205499.5|205585.9|205495.9|205589.5|205499.5|205583.3|205493.3|3
1739358710000|2025-02-12 11:11:50|205583|205493|205571|205481|205583|205493|205570.3|205480.3|11
1739358720000|2025-02-12 11:12:00|205576.6|205486.6|205575|205485|205580.4|205490.4|205570.3|205480.3|4
1739358730000|2025-02-12 11:12:10|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|1
1739358740000|2025-02-12 11:12:20|205571.3|205481.3|205572|205482|205576.1|205486.1|205570.9|205480.9|4
1739358750000|2025-02-12 11:12:30|205577.7|205487.7|205575.5|205485.5|205581.9|205491.9|205574.9|205484.9|5
1739358780000|2025-02-12 11:13:00|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|1
1739358810000|2025-02-12 11:13:30|205575.4|205485.4|205575.4|205485.4|205575.4|205485.4|205575.4|205485.4|1
1739358830000|2025-02-12 11:13:50|205575.8|205485.8|205575.8|205485.8|205575.8|205485.8|205575.8|205485.8|1
1739358840000|2025-02-12 11:14:00|205575.7|205485.7|205570.7|205480.7|205580.9|205490.9|205570.7|205480.7|8
1739358850000|2025-02-12 11:14:10|205570.3|205480.3|205571.5|205481.5|205575.5|205485.5|205562.4|205472.4|9
1739358860000|2025-02-12 11:14:20|205572.2|205482.2|205567.6|205477.6|205572.2|205482.2|205567.6|205477.6|4
1739358870000|2025-02-12 11:14:30|205571.6|205481.6|205565.8|205475.8|205571.6|205481.6|205562|205472|11
1739358880000|2025-02-12 11:14:40|205569.6|205479.6|205573.6|205483.6|205576.6|205486.6|205569.6|205479.6|8
1739358890000|2025-02-12 11:14:50|205576.8|205486.8|205572.8|205482.8|205576.8|205486.8|205572.8|205482.8|2
1739358900000|2025-02-12 11:15:00|205567.2|205477.2|205543.4|205453.4|205573.7|205483.7|205543.4|205453.4|14
1739358910000|2025-02-12 11:15:10|205497.3|205407.3|205502.7|205412.7|205507|205417|205497.3|205407.3|6
1739358920000|2025-02-12 11:15:20|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|1
1739358930000|2025-02-12 11:15:30|205508.1|205418.1|205506.1|205416.1|205509.8|205419.8|205505.3|205415.3|4
1739358940000|2025-02-12 11:15:40|205508.6|205418.6|205508.1|205418.1|205511.3|205421.3|205508.1|205418.1|3
1739358950000|2025-02-12 11:15:50|205505.1|205415.1|205505.1|205415.1|205505.1|205415.1|205505.1|205415.1|1
1739358960000|2025-02-12 11:16:00|205508.3|205418.3|205521.2|205431.2|205533.2|205443.2|205508.3|205418.3|7
1739358970000|2025-02-12 11:16:10|205527.2|205437.2|205520.8|205430.8|205528.1|205438.1|205520.3|205430.3|14
1739358990000|2025-02-12 11:16:30|205525|205435|205528.6|205438.6|205533|205443|205525|205435|4
1739359000000|2025-02-12 11:16:40|205529.4|205439.4|205531.8|205441.8|205531.8|205441.8|205529.4|205439.4|2
1739359010000|2025-02-12 11:16:50|205533|205443|205533|205443|205533|205443|205533|205443|1
1739359030000|2025-02-12 11:17:10|205534|205444|205530.9|205440.9|205537.6|205447.6|205529.7|205439.7|5
1739359040000|2025-02-12 11:17:20|205530.6|205440.6|205530.6|205440.6|205530.6|205440.6|205530.6|205440.6|1
1739359060000|2025-02-12 11:17:40|205530|205440|205530|205440|205530|205440|205530|205440|1
1739359080000|2025-02-12 11:18:00|205531.2|205441.2|205531.2|205441.2|205531.2|205441.2|205531.2|205441.2|1
1739359100000|2025-02-12 11:18:20|205531.7|205441.7|205531.7|205441.7|205531.7|205441.7|205531.7|205441.7|1
1739359110000|2025-02-12 11:18:30|205529|205439|205531|205441|205537|205447|205529|205439|3
1739359130000|2025-02-12 11:18:50|205533.8|205443.8|205528.8|205438.8|205540.5|205450.5|205528.2|205438.2|12
1739359140000|2025-02-12 11:19:00|205534.5|205444.5|205532.1|205442.1|205537.5|205447.5|205529.8|205439.8|7
1739359150000|2025-02-12 11:19:10|205538.4|205448.4|205531.7|205441.7|205538.4|205448.4|205531.7|205441.7|9
1739359160000|2025-02-12 11:19:20|205529|205439|205528.6|205438.6|205535.1|205445.1|205528.6|205438.6|7
1739359170000|2025-02-12 11:19:30|205535.1|205445.1|205533.6|205443.6|205535.1|205445.1|205527.1|205437.1|4
1739359180000|2025-02-12 11:19:40|205527|205437|205532.3|205442.3|205532.3|205442.3|205527|205437|6
1739359190000|2025-02-12 11:19:50|205526.6|205436.6|205522.6|205432.6|205529.6|205439.6|205497.3|205407.3|17
1739359200000|2025-02-12 11:20:00|205528.8|205438.8|205548.2|205458.2|205555|205465|205524.2|205434.2|8
1739359210000|2025-02-12 11:20:10|205555|205465|205548.5|205458.5|205555|205465|205548|205458|4
1739359220000|2025-02-12 11:20:20|205548.4|205458.4|205543|205453|205561.5|205471.5|205543|205453|12
1739359230000|2025-02-12 11:20:30|205542.2|205452.2|205545.7|205455.7|205545.7|205455.7|205542.2|205452.2|5
1739359240000|2025-02-12 11:20:40|205552.7|205462.7|205543.4|205453.4|205552.7|205462.7|205543.4|205453.4|5
1739359250000|2025-02-12 11:20:50|205539.8|205449.8|205515.1|205425.1|205539.8|205449.8|205513.5|205423.5|11
1739359260000|2025-02-12 11:21:00|205514.3|205424.3|205516.6|205426.6|205516.6|205426.6|205512.3|205422.3|5
1739359270000|2025-02-12 11:21:10|205515.1|205425.1|205515.1|205425.1|205515.1|205425.1|205515.1|205425.1|1
1739359280000|2025-02-12 11:21:20|205516.6|205426.6|205516.6|205426.6|205520.2|205430.2|205516.6|205426.6|3
1739359290000|2025-02-12 11:21:30|205514.8|205424.8|205517.4|205427.4|205517.9|205427.9|205514.8|205424.8|4
1739359300000|2025-02-12 11:21:40|205513.1|205423.1|205500.6|205410.6|205513.1|205423.1|205498.2|205408.2|5
1739359310000|2025-02-12 11:21:50|205506|205416|205506|205416|205506|205416|205504.4|205414.4|3
1739359320000|2025-02-12 11:22:00|205508.5|205418.5|205522.5|205432.5|205528.2|205438.2|205508.5|205418.5|11
1739359330000|2025-02-12 11:22:10|205524|205434|205524.4|205434.4|205526.1|205436.1|205524|205434|5
1739359340000|2025-02-12 11:22:20|205528.4|205438.4|205536.4|205446.4|205536.4|205446.4|205528.4|205438.4|3
1739359350000|2025-02-12 11:22:30|205533.3|205443.3|205533.3|205443.3|205536.8|205446.8|205533|205443|15
1739359360000|2025-02-12 11:22:40|205534.4|205444.4|205534.8|205444.8|205535.8|205445.8|205533.3|205443.3|5
1739359370000|2025-02-12 11:22:50|205532.9|205442.9|205523.6|205433.6|205536.1|205446.1|205522.8|205432.8|9
1739359380000|2025-02-12 11:23:00|205525.2|205435.2|205529.3|205439.3|205532.8|205442.8|205522.8|205432.8|9
1739359390000|2025-02-12 11:23:10|205527.9|205437.9|205524.7|205434.7|205527.9|205437.9|205524.3|205434.3|4
1739359400000|2025-02-12 11:23:20|205523.9|205433.9|205523.9|205433.9|205523.9|205433.9|205523.9|205433.9|1
1739359410000|2025-02-12 11:23:30|205527.1|205437.1|205524.1|205434.1|205528|205438|205522.8|205432.8|8
1739359420000|2025-02-12 11:23:40|205529.5|205439.5|205526.4|205436.4|205529.5|205439.5|205520.7|205430.7|12
1739359430000|2025-02-12 11:23:50|205521.7|205431.7|205519|205429|205525.6|205435.6|205519|205429|6
1739359440000|2025-02-12 11:24:00|205521.5|205431.5|205517.6|205427.6|205521.5|205431.5|205517.3|205427.3|5
1739359460000|2025-02-12 11:24:20|205518.1|205428.1|205517.5|205427.5|205522.2|205432.2|205517.5|205427.5|4
1739359470000|2025-02-12 11:24:30|205521.6|205431.6|205517.8|205427.8|205521.6|205431.6|205517.8|205427.8|2
1739359480000|2025-02-12 11:24:40|205521.6|205431.6|205519.2|205429.2|205521.6|205431.6|205517.3|205427.3|4
1739359490000|2025-02-12 11:24:50|205516.4|205426.4|205513.4|205423.4|205516.4|205426.4|205511.4|205421.4|5
1739359500000|2025-02-12 11:25:00|205517.1|205427.1|205535.6|205445.6|205541|205451|205517.1|205427.1|5
1739359510000|2025-02-12 11:25:10|205530.6|205440.6|205530.6|205440.6|205530.6|205440.6|205530.6|205440.6|1
1739359520000|2025-02-12 11:25:20|205527.7|205437.7|205530.1|205440.1|205530.1|205440.1|205527.7|205437.7|2
1739359540000|2025-02-12 11:25:40|205527.5|205437.5|205530.5|205440.5|205531.8|205441.8|205527.5|205437.5|3
1739359550000|2025-02-12 11:25:50|205531.8|205441.8|205534.7|205444.7|205538.4|205448.4|205531.8|205441.8|3
1739359560000|2025-02-12 11:26:00|205538|205448|205538|205448|205538|205448|205538|205448|1
1739359570000|2025-02-12 11:26:10|205533.5|205443.5|205536.6|205446.6|205541.4|205451.4|205533.5|205443.5|5
1739359580000|2025-02-12 11:26:20|205533.1|205443.1|205536|205446|205536|205446|205533.1|205443.1|2
1739359590000|2025-02-12 11:26:30|205541.3|205451.3|205535|205445|205541.3|205451.3|205535|205445|2
1739359610000|2025-02-12 11:26:50|205529.5|205439.5|205529.5|205439.5|205529.5|205439.5|205529.5|205439.5|1
1739359620000|2025-02-12 11:27:00|205532.5|205442.5|205568.9|205478.9|205574|205484|205532.5|205442.5|5
1739359630000|2025-02-12 11:27:10|205570.4|205480.4|205567.6|205477.6|205570.4|205480.4|205567.6|205477.6|4
1739359640000|2025-02-12 11:27:20|205564.4|205474.4|205561.6|205471.6|205564.4|205474.4|205559|205469|3
1739359650000|2025-02-12 11:27:30|205558.7|205468.7|205558.4|205468.4|205558.7|205468.7|205554.3|205464.3|6
1739359660000|2025-02-12 11:27:40|205556.2|205466.2|205556.4|205466.4|205558.4|205468.4|205556.2|205466.2|3
1739359670000|2025-02-12 11:27:50|205551|205461|205553.8|205463.8|205553.8|205463.8|205549.1|205459.1|5
1739359680000|2025-02-12 11:28:00|205556.2|205466.2|205554.8|205464.8|205561.7|205471.7|205553.5|205463.5|7
1739359690000|2025-02-12 11:28:10|205553.5|205463.5|205562|205472|205562|205472|205553.5|205463.5|6
1739359730000|2025-02-12 11:28:50|205548.5|205458.5|205550.3|205460.3|205553.3|205463.3|205548.5|205458.5|4
1739359740000|2025-02-12 11:29:00|205553.3|205463.3|205551|205461|205553.3|205463.3|205551|205461|2
1739359750000|2025-02-12 11:29:10|205547.4|205457.4|205561.1|205471.1|205561.1|205471.1|205546.2|205456.2|6
1739359760000|2025-02-12 11:29:20|205565|205475|205554|205464|205565.1|205475.1|205554|205464|5
1739359770000|2025-02-12 11:29:30|205550.1|205460.1|205507|205417|205550.1|205460.1|205505.4|205415.4|8
1739359790000|2025-02-12 11:29:50|205505.4|205415.4|205499.6|205409.6|205505.4|205415.4|205497.5|205407.5|3
1739359800000|2025-02-12 11:30:00|205505|205415|205498.8|205408.8|205505.8|205415.8|205498.8|205408.8|6
1739359810000|2025-02-12 11:30:10|205490.2|205400.2|205492.6|205402.6|205497|205407|205487.6|205397.6|18
1739359820000|2025-02-12 11:30:20|205491.3|205401.3|205491.7|205401.7|205497.9|205407.9|205487.6|205397.6|12
1739359830000|2025-02-12 11:30:30|205497.4|205407.4|205491.5|205401.5|205497.9|205407.9|205491.5|205401.5|4
1739359840000|2025-02-12 11:30:40|205487.9|205397.9|205466|205376|205487.9|205397.9|205465.7|205375.7|7
1739359850000|2025-02-12 11:30:50|205462.2|205372.2|205466.2|205376.2|205466.2|205376.2|205462.2|205372.2|2
1739359860000|2025-02-12 11:31:00|205467.9|205377.9|205461.7|205371.7|205467.9|205377.9|205461.7|205371.7|6
1739359870000|2025-02-12 11:31:10|205467.1|205377.1|205470|205380|205470|205380|205467.1|205377.1|2
1739359880000|2025-02-12 11:31:20|205467|205377|205470|205380|205470|205380|205467|205377|2
1739359890000|2025-02-12 11:31:30|205465.4|205375.4|205485.3|205395.3|205492.1|205402.1|205465.4|205375.4|8
1739359900000|2025-02-12 11:31:40|205494|205404|205494.8|205404.8|205503.3|205413.3|205482.1|205392.1|11
1739359910000|2025-02-12 11:31:50|205489|205399|205485.7|205395.7|205489|205399|205485.7|205395.7|2
1739359920000|2025-02-12 11:32:00|205480.9|205390.9|205487.3|205397.3|205496.1|205406.1|205480.9|205390.9|10
1739359930000|2025-02-12 11:32:10|205495.3|205405.3|205486.4|205396.4|205495.3|205405.3|205486.4|205396.4|2
1739359940000|2025-02-12 11:32:20|205481.4|205391.4|205486.8|205396.8|205486.8|205396.8|205481.4|205391.4|2
1739359970000|2025-02-12 11:32:50|205484.5|205394.5|205495.3|205405.3|205495.3|205405.3|205484.5|205394.5|3
1739359990000|2025-02-12 11:33:10|205491.7|205401.7|205485.3|205395.3|205491.7|205401.7|205485.3|205395.3|2
1739360000000|2025-02-12 11:33:20|205494.2|205404.2|205486|205396|205494.2|205404.2|205486|205396|2
1739360010000|2025-02-12 11:33:30|205492.3|205402.3|205494.5|205404.5|205502.3|205412.3|205492.3|205402.3|3
1739360020000|2025-02-12 11:33:40|205501.7|205411.7|205494.4|205404.4|205501.7|205411.7|205494.4|205404.4|2
1739360030000|2025-02-12 11:33:50|205501.4|205411.4|205488.4|205398.4|205501.4|205411.4|205488.4|205398.4|4
1739360050000|2025-02-12 11:34:10|205495.6|205405.6|205491|205401|205495.6|205405.6|205488.2|205398.2|3
1739360060000|2025-02-12 11:34:20|205490|205400|205491.1|205401.1|205495.4|205405.4|205490|205400|4
1739360070000|2025-02-12 11:34:30|205499.7|205409.7|205530.5|205440.5|205533.3|205443.3|205499.7|205409.7|7
1739360080000|2025-02-12 11:34:40|205533.3|205443.3|205534.7|205444.7|205534.7|205444.7|205533.3|205443.3|2
1739360090000|2025-02-12 11:34:50|205532|205442|205534.7|205444.7|205534.7|205444.7|205532|205442|2
1739360100000|2025-02-12 11:35:00|205532.5|205442.5|205534.3|205444.3|205537.3|205447.3|205532.5|205442.5|4
1739360110000|2025-02-12 11:35:10|205532.2|205442.2|205536.3|205446.3|205536.3|205446.3|205527.5|205437.5|5
1739360140000|2025-02-12 11:35:40|205535|205445|205533.9|205443.9|205535|205445|205531.1|205441.1|5
1739360150000|2025-02-12 11:35:50|205532.3|205442.3|205533.9|205443.9|205533.9|205443.9|205532.3|205442.3|2
1739360160000|2025-02-12 11:36:00|205537.9|205447.9|205546.5|205456.5|205546.5|205456.5|205537.9|205447.9|4
1739360170000|2025-02-12 11:36:10|205542.1|205452.1|205545.7|205455.7|205551.6|205461.6|205540.7|205450.7|11
1739360180000|2025-02-12 11:36:20|205546.5|205456.5|205541.5|205451.5|205546.5|205456.5|205541|205451|5
1739360190000|2025-02-12 11:36:30|205542.4|205452.4|205546.7|205456.7|205546.7|205456.7|205542.4|205452.4|2
1739360220000|2025-02-12 11:37:00|205547.6|205457.6|205545|205455|205547.6|205457.6|205545|205455|2
1739360230000|2025-02-12 11:37:10|205544.4|205454.4|205544.4|205454.4|205544.4|205454.4|205544.4|205454.4|1
1739360260000|2025-02-12 11:37:40|205540.8|205450.8|205537.1|205447.1|205542|205452|205535.2|205445.2|8
1739360280000|2025-02-12 11:38:00|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|205535.5|205445.5|1
1739360290000|2025-02-12 11:38:10|205536.6|205446.6|205532.9|205442.9|205536.8|205446.8|205532.5|205442.5|7
1739360300000|2025-02-12 11:38:20|205531.3|205441.3|205523.4|205433.4|205531.3|205441.3|205519.5|205429.5|10
1739360310000|2025-02-12 11:38:30|205524.2|205434.2|205528.1|205438.1|205531.5|205441.5|205524.2|205434.2|4
1739360320000|2025-02-12 11:38:40|205529.6|205439.6|205527.9|205437.9|205529.6|205439.6|205526.4|205436.4|5
1739360340000|2025-02-12 11:39:00|205526.6|205436.6|205525.4|205435.4|205531.3|205441.3|205524|205434|11
1739360350000|2025-02-12 11:39:10|205530.2|205440.2|205526.7|205436.7|205530.5|205440.5|205526|205436|6
1739360360000|2025-02-12 11:39:20|205530.5|205440.5|205526.7|205436.7|205530.5|205440.5|205526.7|205436.7|2
1739360370000|2025-02-12 11:39:30|205531.6|205441.6|205530.2|205440.2|205535.3|205445.3|205528.3|205438.3|8
1739360400000|2025-02-12 11:40:00|205526.7|205436.7|205524.8|205434.8|205526.7|205436.7|205524.8|205434.8|2
1739360410000|2025-02-12 11:40:10|205530.9|205440.9|205527|205437|205531.1|205441.1|205527|205437|4
1739360420000|2025-02-12 11:40:20|205530.2|205440.2|205526.7|205436.7|205530.2|205440.2|205525.9|205435.9|4
1739360430000|2025-02-12 11:40:30|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|205524.4|205434.4|1
1739360450000|2025-02-12 11:40:50|205529.8|205439.8|205516.7|205426.7|205529.8|205439.8|205516.7|205426.7|6
1739360460000|2025-02-12 11:41:00|205516.8|205426.8|205516.8|205426.8|205516.8|205426.8|205516.8|205426.8|1
1739360470000|2025-02-12 11:41:10|205521.5|205431.5|205518.9|205428.9|205521.5|205431.5|205518.9|205428.9|2
1739360480000|2025-02-12 11:41:20|205519.5|205429.5|205516.9|205426.9|205519.7|205429.7|205516.9|205426.9|3
1739360490000|2025-02-12 11:41:30|205516.1|205426.1|205507.3|205417.3|205516.1|205426.1|205507.3|205417.3|2
1739360500000|2025-02-12 11:41:40|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|1
1739360510000|2025-02-12 11:41:50|205510.7|205420.7|205517.1|205427.1|205517.9|205427.9|205510.7|205420.7|3
1739360520000|2025-02-12 11:42:00|205517.5|205427.5|205531.5|205441.5|205531.5|205441.5|205517.5|205427.5|3
1739360550000|2025-02-12 11:42:30|205534.2|205444.2|205537.7|205447.7|205537.7|205447.7|205534.2|205444.2|3
1739360560000|2025-02-12 11:42:40|205537.1|205447.1|205538.6|205448.6|205540.9|205450.9|205537.1|205447.1|5
1739360570000|2025-02-12 11:42:50|205538|205448|205538|205448|205538|205448|205538|205448|1
1739360580000|2025-02-12 11:43:00|205538.8|205448.8|205534.4|205444.4|205541.8|205451.8|205534.4|205444.4|8
1739360590000|2025-02-12 11:43:10|205536.7|205446.7|205533|205443|205536.9|205446.9|205532.3|205442.3|9
1739360600000|2025-02-12 11:43:20|205535.7|205445.7|205535.2|205445.2|205538.2|205448.2|205535.2|205445.2|5
1739360610000|2025-02-12 11:43:30|205538.1|205448.1|205534.7|205444.7|205538.7|205448.7|205534.7|205444.7|15
1739360620000|2025-02-12 11:43:40|205538.1|205448.1|205535.5|205445.5|205538.2|205448.2|205534.1|205444.1|17
1739360630000|2025-02-12 11:43:50|205538.1|205448.1|205553.5|205463.5|205553.5|205463.5|205534.7|205444.7|19
1739360640000|2025-02-12 11:44:00|205552.7|205462.7|205546.7|205456.7|205552.7|205462.7|205546.7|205456.7|3
1739360650000|2025-02-12 11:44:10|205551.5|205461.5|205551.5|205461.5|205551.5|205461.5|205551.5|205461.5|1
1739360660000|2025-02-12 11:44:20|205554.3|205464.3|205554.3|205464.3|205554.3|205464.3|205554.3|205464.3|1
1739360680000|2025-02-12 11:44:40|205555.1|205465.1|205555.1|205465.1|205555.1|205465.1|205555.1|205465.1|1
1739360690000|2025-02-12 11:44:50|205552.2|205462.2|205552.2|205462.2|205552.2|205462.2|205552.2|205462.2|1
1739360700000|2025-02-12 11:45:00|205556.1|205466.1|205550|205460|205556.1|205466.1|205550|205460|2
1739360720000|2025-02-12 11:45:20|205553.8|205463.8|205555.8|205465.8|205559.6|205469.6|205551.3|205461.3|5
1739360730000|2025-02-12 11:45:30|205555.5|205465.5|205556.8|205466.8|205556.8|205466.8|205555.5|205465.5|2
1739360740000|2025-02-12 11:45:40|205562.5|205472.5|205558.8|205468.8|205562.5|205472.5|205558.2|205468.2|4
1739360750000|2025-02-12 11:45:50|205558.1|205468.1|205546.4|205456.4|205558.1|205468.1|205546.4|205456.4|5
1739360760000|2025-02-12 11:46:00|205543.9|205453.9|205545.1|205455.1|205545.1|205455.1|205543.9|205453.9|2
1739360770000|2025-02-12 11:46:10|205545.6|205455.6|205545.6|205455.6|205545.6|205455.6|205542.1|205452.1|3
1739360780000|2025-02-12 11:46:20|205550.2|205460.2|205546.6|205456.6|205550.2|205460.2|205543.2|205453.2|8
1739360790000|2025-02-12 11:46:30|205549.2|205459.2|205548|205458|205551|205461|205548|205458|4
1739360800000|2025-02-12 11:46:40|205548.6|205458.6|205549.6|205459.6|205549.6|205459.6|205548.6|205458.6|2
1739360820000|2025-02-12 11:47:00|205548.5|205458.5|205559.4|205469.4|205559.4|205469.4|205548.5|205458.5|5
1739360830000|2025-02-12 11:47:10|205555.8|205465.8|205559.4|205469.4|205559.4|205469.4|205555.8|205465.8|4
1739360840000|2025-02-12 11:47:20|205555.8|205465.8|205559.4|205469.4|205559.4|205469.4|205555.8|205465.8|2
1739360850000|2025-02-12 11:47:30|205560.4|205470.4|205560.4|205470.4|205560.4|205470.4|205560.4|205470.4|1
1739360870000|2025-02-12 11:47:50|205562.4|205472.4|205563.1|205473.1|205570.5|205480.5|205562.2|205472.2|5
1739360890000|2025-02-12 11:48:10|205563.4|205473.4|205563.4|205473.4|205563.4|205473.4|205563.4|205473.4|1
1739360900000|2025-02-12 11:48:20|205567.3|205477.3|205592.3|205502.3|205599.1|205509.1|205567.3|205477.3|5
1739360910000|2025-02-12 11:48:30|205590.8|205500.8|205584|205494|205590.8|205500.8|205584|205494|2
1739360920000|2025-02-12 11:48:40|205581.5|205491.5|205570.3|205480.3|205581.8|205491.8|205570.3|205480.3|7
1739360930000|2025-02-12 11:48:50|205576.2|205486.2|205574.9|205484.9|205578.5|205488.5|205569.9|205479.9|8
1739360940000|2025-02-12 11:49:00|205571.4|205481.4|205574.9|205484.9|205574.9|205484.9|205571.4|205481.4|4
1739360960000|2025-02-12 11:49:20|205571.2|205481.2|205573.9|205483.9|205573.9|205483.9|205571.2|205481.2|2
1739360990000|2025-02-12 11:49:50|205570.5|205480.5|205570.5|205480.5|205570.5|205480.5|205570.5|205480.5|1
1739361020000|2025-02-12 11:50:20|205573.3|205483.3|205577.8|205487.8|205577.8|205487.8|205571.1|205481.1|4
1739361030000|2025-02-12 11:50:30|205581.2|205491.2|205582.4|205492.4|205586.1|205496.1|205581.2|205491.2|4
1739361050000|2025-02-12 11:50:50|205586.1|205496.1|205586.1|205496.1|205586.1|205496.1|205586.1|205496.1|1
1739361060000|2025-02-12 11:51:00|205582.4|205492.4|205589.3|205499.3|205589.3|205499.3|205578.1|205488.1|6
1739361080000|2025-02-12 11:51:20|205582.5|205492.5|205582.5|205492.5|205582.5|205492.5|205582.5|205492.5|1
1739361090000|2025-02-12 11:51:30|205581|205491|205583.1|205493.1|205583.1|205493.1|205581|205491|2
1739361100000|2025-02-12 11:51:40|205588.7|205498.7|205589.7|205499.7|205589.7|205499.7|205588.7|205498.7|3
1739361110000|2025-02-12 11:51:50|205589.3|205499.3|205588.8|205498.8|205589.3|205499.3|205588.8|205498.8|2
1739361120000|2025-02-12 11:52:00|205584.4|205494.4|205557.6|205467.6|205584.4|205494.4|205557.6|205467.6|5
1739361130000|2025-02-12 11:52:10|205557.5|205467.5|205557.9|205467.9|205557.9|205467.9|205553.8|205463.8|4
1739361150000|2025-02-12 11:52:30|205557.2|205467.2|205557.2|205467.2|205557.2|205467.2|205557.2|205467.2|1
1739361160000|2025-02-12 11:52:40|205557.1|205467.1|205556.5|205466.5|205558.3|205468.3|205552.6|205462.6|5
1739361170000|2025-02-12 11:52:50|205556.7|205466.7|205556.5|205466.5|205556.7|205466.7|205556.5|205466.5|6
1739361190000|2025-02-12 11:53:10|205558.7|205468.7|205547.2|205457.2|205558.7|205468.7|205547.2|205457.2|5
1739361200000|2025-02-12 11:53:20|205549.7|205459.7|205538.1|205448.1|205549.7|205459.7|205538.1|205448.1|3
1739361210000|2025-02-12 11:53:30|205545.4|205455.4|205544.1|205454.1|205547|205457|205539.4|205449.4|4
1739361220000|2025-02-12 11:53:40|205540.9|205450.9|205544.1|205454.1|205544.1|205454.1|205540.9|205450.9|2
1739361230000|2025-02-12 11:53:50|205540|205450|205545.3|205455.3|205545.3|205455.3|205535|205445|5
1739361240000|2025-02-12 11:54:00|205547.2|205457.2|205553.4|205463.4|205553.4|205463.4|205536.5|205446.5|7
1739361250000|2025-02-12 11:54:10|205546.3|205456.3|205549.6|205459.6|205549.6|205459.6|205546.2|205456.2|3
1739361260000|2025-02-12 11:54:20|205552.9|205462.9|205552.9|205462.9|205554|205464|205552.9|205462.9|3
1739361280000|2025-02-12 11:54:40|205549.6|205459.6|205555.6|205465.6|205555.6|205465.6|205549.6|205459.6|3
1739361290000|2025-02-12 11:54:50|205555.5|205465.5|205555.5|205465.5|205555.5|205465.5|205555.5|205465.5|1
1739361300000|2025-02-12 11:55:00|205553.2|205463.2|205554.4|205464.4|205554.4|205464.4|205553.2|205463.2|2
1739361320000|2025-02-12 11:55:20|205555.1|205465.1|205561.7|205471.7|205562|205472|205555.1|205465.1|3
1739361330000|2025-02-12 11:55:30|205562.1|205472.1|205565.7|205475.7|205565.7|205475.7|205562.1|205472.1|2
1739361350000|2025-02-12 11:55:50|205568.7|205478.7|205565.2|205475.2|205568.7|205478.7|205565.2|205475.2|3
1739361390000|2025-02-12 11:56:30|205557.6|205467.6|205558.8|205468.8|205559.4|205469.4|205557.6|205467.6|3
1739361400000|2025-02-12 11:56:40|205565.9|205475.9|205565.9|205475.9|205565.9|205475.9|205565.9|205475.9|1
1739361410000|2025-02-12 11:56:50|205562.1|205472.1|205559.3|205469.3|205562.1|205472.1|205559.3|205469.3|3
1739361420000|2025-02-12 11:57:00|205555.3|205465.3|205559.3|205469.3|205559.3|205469.3|205555.3|205465.3|2
1739361430000|2025-02-12 11:57:10|205553.3|205463.3|205582.1|205492.1|205592.6|205502.6|205553.3|205463.3|7
1739361440000|2025-02-12 11:57:20|205578.7|205488.7|205583.3|205493.3|205588.5|205498.5|205578.7|205488.7|7
1739361470000|2025-02-12 11:57:50|205587.7|205497.7|205587.7|205497.7|205587.7|205497.7|205587.7|205497.7|1
1739361480000|2025-02-12 11:58:00|205595.9|205505.9|205589.4|205499.4|205595.9|205505.9|205582.2|205492.2|3
1739361490000|2025-02-12 11:58:10|205588.9|205498.9|205583.9|205493.9|205588.9|205498.9|205580.5|205490.5|8
1739361500000|2025-02-12 11:58:20|205588.4|205498.4|205588.6|205498.6|205588.6|205498.6|205588.4|205498.4|2
1739361510000|2025-02-12 11:58:30|205581.6|205491.6|205588.7|205498.7|205588.7|205498.7|205581.6|205491.6|2
1739361520000|2025-02-12 11:58:40|205588.9|205498.9|205607.9|205517.9|205614.8|205524.8|205588.9|205498.9|12
1739361560000|2025-02-12 11:59:20|205615|205525|205615|205525|205615|205525|205615|205525|1
1739361580000|2025-02-12 11:59:40|205607.9|205517.9|205607.9|205517.9|205607.9|205517.9|205607.9|205517.9|1
1739361590000|2025-02-12 11:59:50|205609.3|205519.3|205609.3|205519.3|205609.3|205519.3|205609.3|205519.3|1
1739361620000|2025-02-12 12:00:20|205619.1|205529.1|205633.7|205543.7|205641.6|205551.6|205619.1|205529.1|5
1739361630000|2025-02-12 12:00:30|205634.4|205544.4|205637.9|205547.9|205644|205554|205634.4|205544.4|5
1739361640000|2025-02-12 12:00:40|205638.7|205548.7|205618.1|205528.1|205679.3|205589.3|205618.1|205528.1|11
1739361650000|2025-02-12 12:00:50|205619.8|205529.8|205619.8|205529.8|205619.8|205529.8|205619.8|205529.8|1
1739361660000|2025-02-12 12:01:00|205622.3|205532.3|205622.3|205532.3|205622.3|205532.3|205622.3|205532.3|1
1739361690000|2025-02-12 12:01:30|205620.1|205530.1|205624|205534|205624|205534|205615.8|205525.8|4
1739361700000|2025-02-12 12:01:40|205624.9|205534.9|205643.3|205553.3|205643.3|205553.3|205622.7|205532.7|5
1739361710000|2025-02-12 12:01:50|205639.2|205549.2|205640.8|205550.8|205643.3|205553.3|205639.2|205549.2|3
1739361720000|2025-02-12 12:02:00|205635.4|205545.4|205624.3|205534.3|205636.7|205546.7|205618.5|205528.5|9
1739361730000|2025-02-12 12:02:10|205620.8|205530.8|205620.8|205530.8|205620.8|205530.8|205620.8|205530.8|1
1739361740000|2025-02-12 12:02:20|205626.1|205536.1|205631.8|205541.8|205631.8|205541.8|205626.1|205536.1|5
1739361750000|2025-02-12 12:02:30|205627.7|205537.7|205622.2|205532.2|205627.7|205537.7|205620.5|205530.5|4
1739361760000|2025-02-12 12:02:40|205618.9|205528.9|205618.9|205528.9|205622.4|205532.4|205615.1|205525.1|6
1739361770000|2025-02-12 12:02:50|205623.5|205533.5|205625.6|205535.6|205633|205543|205623.5|205533.5|6
1739361780000|2025-02-12 12:03:00|205625.1|205535.1|205612.8|205522.8|205625.1|205535.1|205612.8|205522.8|4
1739361790000|2025-02-12 12:03:10|205617.3|205527.3|205613.1|205523.1|205617.3|205527.3|205613.1|205523.1|4
1739361800000|2025-02-12 12:03:20|205612.6|205522.6|205614|205524|205617.3|205527.3|205612.4|205522.4|8
1739361810000|2025-02-12 12:03:30|205614.5|205524.5|205614.8|205524.8|205619.8|205529.8|205614.5|205524.5|3
1739361840000|2025-02-12 12:04:00|205615.2|205525.2|205661.7|205611.7|205661.7|205611.7|205610.6|205520.6|14
1739361850000|2025-02-12 12:04:10|205658.2|205608.2|205655.7|205605.7|205658.5|205608.5|205651.8|205601.8|9
1739361860000|2025-02-12 12:04:20|205657.1|205607.1|205653.9|205603.9|205657.1|205607.1|205646.7|205596.7|6
1739361870000|2025-02-12 12:04:30|205656.4|205606.4|205656.4|205606.4|205656.4|205606.4|205656.4|205606.4|1
1739361880000|2025-02-12 12:04:40|205658.3|205608.3|205678.7|205588.7|205683.3|205614.6|205658.3|205588.7|6
1739361890000|2025-02-12 12:04:50|205680.3|205590.3|205680.3|205590.3|205680.3|205590.3|205680.3|205590.3|1
1739361900000|2025-02-12 12:05:00|205676.9|205586.9|205679.6|205589.6|205681|205591|205676.9|205586.9|5
1739361910000|2025-02-12 12:05:10|205681.3|205591.3|205660.2|205610.2|205681.3|205610.2|205654.4|205591.3|6
1739361920000|2025-02-12 12:05:20|205656.7|205606.7|205651.5|205601.5|205659.6|205609.6|205646.7|205596.7|5
1739361930000|2025-02-12 12:05:30|205654.1|205604.1|205651.3|205601.3|205654.1|205604.1|205651.3|205601.3|2
1739361940000|2025-02-12 12:05:40|205653.9|205603.9|205666.3|205616.3|205684.7|205634.7|205653.9|205603.9|7
1739361950000|2025-02-12 12:05:50|205663.5|205613.5|205664.1|205614.1|205667.6|205617.6|205663.5|205613.5|7
1739361960000|2025-02-12 12:06:00|205662.4|205612.4|205668.2|205618.2|205668.2|205618.2|205662.4|205612.4|3
1739361970000|2025-02-12 12:06:10|205666|205616|205667.6|205617.6|205667.6|205617.6|205666|205616|2
1739361980000|2025-02-12 12:06:20|205666.1|205616.1|205666|205616|205667|205617|205662.5|205612.5|8
1739361990000|2025-02-12 12:06:30|205663.1|205613.1|205663.2|205613.2|205666.6|205616.6|205660.4|205610.4|11
1739362000000|2025-02-12 12:06:40|205662|205612|205691.2|205641.2|205695.8|205645.8|205662|205612|10
1739362010000|2025-02-12 12:06:50|205687.8|205637.8|205688.4|205638.4|205689.5|205639.5|205687.8|205637.8|4
1739362030000|2025-02-12 12:07:10|205686.5|205636.5|205685.4|205635.4|205686.5|205636.5|205682.6|205632.6|4
1739362040000|2025-02-12 12:07:20|205683.6|205633.6|205679.3|205629.3|205683.6|205633.6|205677.2|205627.2|7
1739362050000|2025-02-12 12:07:30|205677.9|205627.9|205677.7|205627.7|205679.5|205629.5|205677.7|205627.7|5
1739362060000|2025-02-12 12:07:40|205679.5|205629.5|205693.1|205603.1|205695.2|205629.5|205663.1|205600.3|10
1739362080000|2025-02-12 12:08:00|205689.3|205599.3|205692.4|205602.4|205694|205604|205689.3|205599.3|6
1739362090000|2025-02-12 12:08:10|205693.4|205603.4|205693.4|205603.4|205693.4|205603.4|205693.4|205603.4|1
1739362120000|2025-02-12 12:08:40|205694.1|205604.1|205689.3|205599.3|205694.2|205604.2|205689.3|205599.3|7
1739362130000|2025-02-12 12:08:50|205691.7|205601.7|205691.7|205601.7|205691.7|205601.7|205691.7|205601.7|1
1739362140000|2025-02-12 12:09:00|205693.3|205603.3|205694|205604|205694|205604|205693.3|205603.3|2
1739362150000|2025-02-12 12:09:10|205695.9|205605.9|205672.7|205622.7|205695.9|205635.8|205671.7|205605.9|6
1739362160000|2025-02-12 12:09:20|205670.6|205620.6|205672.3|205622.3|205672.3|205622.3|205670.6|205620.6|2
1739362170000|2025-02-12 12:09:30|205674.1|205624.1|205670.8|205620.8|205674.1|205624.1|205670.8|205620.8|2
1739362180000|2025-02-12 12:09:40|205672.7|205622.7|205673|205623|205673|205623|205670.5|205620.5|6
1739362190000|2025-02-12 12:09:50|205671.3|205621.3|205676.4|205626.4|205676.4|205626.4|205669.2|205619.2|7
1739362200000|2025-02-12 12:10:00|205682.5|205632.5|205672.5|205622.5|205682.5|205632.5|205656.5|205606.5|13
1739362210000|2025-02-12 12:10:10|205675|205625|205679.1|205629.1|205682|205632|205675|205625|12
1739362220000|2025-02-12 12:10:20|205683.1|205633.1|205679.1|205629.1|205683.3|205633.3|205679.1|205629.1|4
1739362230000|2025-02-12 12:10:30|205677.1|205627.1|205672.6|205622.6|205680.6|205630.6|205672.6|205622.6|9
1739362240000|2025-02-12 12:10:40|205673.5|205623.5|205674.6|205624.6|205679.4|205629.4|205673.1|205623.1|13
1739362250000|2025-02-12 12:10:50|205673|205623|205675.2|205625.2|205677.2|205627.2|205673|205623|9
1739362260000|2025-02-12 12:11:00|205675.9|205625.9|205675.9|205625.9|205675.9|205625.9|205675.9|205625.9|1
1739362290000|2025-02-12 12:11:30|205696|205606|205696|205606|205696|205606|205696|205606|1
1739362300000|2025-02-12 12:11:40|205694.1|205604.1|205693.1|205603.1|205697.3|205607.3|205692.3|205602.3|5
1739362310000|2025-02-12 12:11:50|205690.5|205600.5|205693.9|205603.9|205698.1|205608.1|205690.5|205600.5|6
1739362320000|2025-02-12 12:12:00|205692|205602|205696.1|205606.1|205696.1|205606.1|205692|205602|4
1739362330000|2025-02-12 12:12:10|205701.5|205611.5|205695.5|205605.5|205701.5|205611.5|205695.5|205605.5|4
1739362340000|2025-02-12 12:12:20|205699.4|205609.4|205696.7|205606.7|205701.7|205611.7|205696.2|205606.2|7
1739362350000|2025-02-12 12:12:30|205700.7|205610.7|205693|205603|205702.5|205612.5|205693|205603|10
1739362360000|2025-02-12 12:12:40|205682.2|205592.2|205670.1|205620.1|205685|205620.1|205667.5|205592.2|4
1739362370000|2025-02-12 12:12:50|205672.1|205622.1|205670.2|205620.2|205672.1|205622.1|205670.2|205620.2|2
1739362380000|2025-02-12 12:13:00|205672.1|205622.1|205671.2|205621.2|205672.1|205622.1|205668.9|205618.9|13
1739362390000|2025-02-12 12:13:10|205668.6|205618.6|205670.6|205620.6|205671.8|205621.8|205668.3|205618.3|19
1739362400000|2025-02-12 12:13:20|205672.4|205622.4|205677.5|205627.5|205681.1|205631.1|205669.3|205619.3|8
1739362410000|2025-02-12 12:13:30|205675.8|205625.8|205674.3|205624.3|205679.2|205629.2|205673.7|205623.7|10
1739362420000|2025-02-12 12:13:40|205678.9|205628.9|205676|205626|205678.9|205628.9|205674.2|205624.2|6
1739362430000|2025-02-12 12:13:50|205674|205624|205676.9|205626.9|205676.9|205626.9|205672.4|205622.4|5
1739362450000|2025-02-12 12:14:10|205677.4|205627.4|205677.4|205627.4|205677.4|205627.4|205677.4|205627.4|1
1739362460000|2025-02-12 12:14:20|205694.1|205604.1|205694.1|205604.1|205694.1|205604.1|205694.1|205604.1|1
1739362480000|2025-02-12 12:14:40|205696.2|205606.2|205696.2|205606.2|205696.2|205606.2|205696.2|205606.2|1
1739362490000|2025-02-12 12:14:50|205696.8|205606.8|205696.8|205606.8|205696.8|205606.8|205696.8|205606.8|1
1739362500000|2025-02-12 12:15:00|205694.8|205604.8|205694.8|205604.8|205694.8|205604.8|205694.8|205604.8|1
1739362510000|2025-02-12 12:15:10|205698.3|205608.3|205642.9|205592.9|205698.3|205608.3|205639.6|205589.6|5
1739362520000|2025-02-12 12:15:20|205633.3|205583.3|205580.2|205530.2|205633.3|205583.3|205573.6|205510.7|10
1739362530000|2025-02-12 12:15:30|205582.6|205532.6|205581.4|205531.4|205582.6|205532.6|205581.4|205531.4|2
1739362540000|2025-02-12 12:15:40|205581.7|205531.7|205616.8|205526.8|205619.5|205533.2|205581.7|205521.5|9
1739362550000|2025-02-12 12:15:50|205622.6|205532.6|205587.8|205537.8|205622.6|205544.6|205585.2|205520.2|10
1739362560000|2025-02-12 12:16:00|205585|205535|205602.9|205512.9|205603.6|205535|205582.3|205510.8|10
1739362570000|2025-02-12 12:16:10|205603.4|205513.4|205579.9|205529.9|205606.4|205529.9|205573.5|205510.6|9
1739362580000|2025-02-12 12:16:20|205573.2|205523.2|205567|205477|205576.4|205523.2|205562.2|205472.2|20
1739362590000|2025-02-12 12:16:30|205565.3|205475.3|205532.5|205482.5|205567.9|205482.5|205529.9|205452.7|11
1739362600000|2025-02-12 12:16:40|205527|205477|205511.8|205461.8|205527|205477|205511.8|205461.8|9
1739362610000|2025-02-12 12:16:50|205517|205467|205512.5|205462.5|205517.9|205467.9|205511.9|205461.9|7
1739362620000|2025-02-12 12:17:00|205513.8|205463.8|205521.3|205471.3|205529|205479|205513.8|205463.8|12
1739362630000|2025-02-12 12:17:10|205532.4|205482.4|205559.9|205469.9|205560.4|205483.7|205532|205466.3|7
1739362640000|2025-02-12 12:17:20|205558.2|205468.2|205559.8|205469.8|205559.8|205469.8|205558.2|205468.2|2
1739362650000|2025-02-12 12:17:30|205551.7|205461.7|205532.1|205482.1|205556.3|205482.1|205530.7|205457.6|12
1739362660000|2025-02-12 12:17:40|205529.3|205479.3|205507.7|205457.7|205529.3|205479.3|205506.5|205456.5|7
1739362670000|2025-02-12 12:17:50|205516.7|205466.7|205535.6|205445.6|205535.9|205466.7|205516.7|205444.9|4
1739362680000|2025-02-12 12:18:00|205541.4|205451.4|205539|205449|205546|205456|205535.8|205445.8|9
1739362690000|2025-02-12 12:18:10|205538.6|205448.6|205540.2|205450.2|205546.8|205456.8|205538.6|205448.6|3
1739362700000|2025-02-12 12:18:20|205540.4|205450.4|205507.8|205457.8|205546.9|205457.8|205507.8|205444.4|9
1739362710000|2025-02-12 12:18:30|205506|205456|205500.5|205450.5|205509|205459|205472.8|205397.3|17
1739362720000|2025-02-12 12:18:40|205509.7|205459.7|205527.8|205477.8|205534|205484|205500.2|205450.2|17
1739362740000|2025-02-12 12:19:00|205530|205480|205536.6|205486.6|205540.9|205490.9|205530|205480|10
1739362750000|2025-02-12 12:19:10|205534.6|205484.6|205534.6|205484.6|205534.6|205484.6|205534.6|205484.6|1
1739362760000|2025-02-12 12:19:20|205532.7|205482.7|205530.2|205480.2|205532.7|205482.7|205530.2|205480.2|2
1739362770000|2025-02-12 12:19:30|205526.8|205476.8|205519.5|205469.5|205526.8|205476.8|205519.5|205469.5|2
1739362780000|2025-02-12 12:19:40|205517.8|205467.8|205519.5|205469.5|205519.5|205469.5|205516.3|205466.3|4
1739362790000|2025-02-12 12:19:50|205522.6|205472.6|205531.4|205481.4|205539.7|205489.7|205522.6|205472.6|4
1739362800000|2025-02-12 12:20:00|205541.1|205491.1|205532.1|205482.1|205541.1|205491.1|205532.1|205482.1|2
1739362810000|2025-02-12 12:20:10|205525.2|205475.2|205504.2|205454.2|205525.2|205475.2|205504.2|205454.2|3
1739362820000|2025-02-12 12:20:20|205507|205457|205507.5|205457.5|205507.5|205457.5|205503|205453|12
1739362830000|2025-02-12 12:20:30|205504.5|205454.5|205505|205455|205507.8|205457.8|205504.4|205454.4|5
1739362840000|2025-02-12 12:20:40|205509.1|205459.1|205506.3|205456.3|205509.1|205459.1|205506.3|205456.3|2
1739362850000|2025-02-12 12:20:50|205504.7|205454.7|205503|205453|205507.7|205457.7|205502.6|205452.6|8
1739362860000|2025-02-12 12:21:00|205501.1|205451.1|205439.6|205389.6|205502.9|205452.9|205439.6|205389.6|5
1739362870000|2025-02-12 12:21:10|205436.4|205386.4|205430.5|205380.5|205444.4|205394.4|205425.4|205375.4|14
1739362880000|2025-02-12 12:21:20|205430.4|205380.4|205442.2|205392.2|205454|205404|205430.4|205380.4|12
1739362890000|2025-02-12 12:21:30|205452.4|205402.4|205429.6|205379.6|205452.4|205402.4|205429.6|205379.6|9
1739362900000|2025-02-12 12:21:40|205438.4|205388.4|205417.3|205367.3|205459.1|205409.1|205417.3|205367.3|3
1739362910000|2025-02-12 12:21:50|205424.9|205374.9|205416.2|205366.2|205424.9|205374.9|205416.2|205366.2|2
1739362920000|2025-02-12 12:22:00|205418.8|205368.8|205427.4|205377.4|205436.1|205386.1|205418.1|205368.1|7
1739362930000|2025-02-12 12:22:10|205424.7|205374.7|205428.4|205378.4|205457|205407|205424.7|205374.7|9
1739362950000|2025-02-12 12:22:30|205431.8|205381.8|205444.6|205394.6|205452.5|205402.5|205427.4|205377.4|7
1739362960000|2025-02-12 12:22:40|205442.7|205392.7|205445.5|205395.5|205447.8|205397.8|205442.7|205392.7|6
1739362970000|2025-02-12 12:22:50|205445.3|205395.3|205439.8|205389.8|205454.2|205404.2|205439.8|205389.8|7
1739362990000|2025-02-12 12:23:10|205446.2|205396.2|205432.2|205382.2|205446.2|205396.2|205432.2|205382.2|5
1739363010000|2025-02-12 12:23:30|205429.7|205379.7|205416.8|205366.8|205429.7|205379.7|205415.9|205365.9|12
1739363020000|2025-02-12 12:23:40|205424.3|205374.3|205418.1|205368.1|205424.3|205374.3|205416.9|205366.9|9
1739363030000|2025-02-12 12:23:50|205418.2|205368.2|205418.2|205368.2|205418.2|205368.2|205418.2|205368.2|1
1739363040000|2025-02-12 12:24:00|205416.9|205366.9|205415.8|205365.8|205417.7|205367.7|205413.6|205363.6|4
1739363050000|2025-02-12 12:24:10|205424.9|205374.9|205414.8|205364.8|205424.9|205374.9|205414.8|205364.8|3
1739363060000|2025-02-12 12:24:20|205419|205369|205419|205369|205419|205369|205419|205369|1
1739363070000|2025-02-12 12:24:30|205412|205362|205412.8|205362.8|205418.5|205368.5|205411.1|205361.1|10
1739363080000|2025-02-12 12:24:40|205413|205363|205413|205363|205413|205363|205413|205363|1
1739363090000|2025-02-12 12:24:50|205413.5|205363.5|205413.2|205363.2|205415.3|205365.3|205413.2|205363.2|5
1739363100000|2025-02-12 12:25:00|205423.6|205373.6|205414.7|205364.7|205425.1|205375.1|205414.7|205364.7|4
1739363110000|2025-02-12 12:25:10|205423.5|205373.5|205412|205362|205423.5|205373.5|205412|205362|4
1739363120000|2025-02-12 12:25:20|205413.2|205363.2|205413|205363|205423.1|205373.1|205411.7|205361.7|7
1739363130000|2025-02-12 12:25:30|205415.4|205365.4|205405.4|205355.4|205415.4|205365.4|205401.8|205351.8|6
1739363140000|2025-02-12 12:25:40|205408.5|205358.5|205415.3|205365.3|205422.7|205372.7|205408.5|205358.5|5
1739363150000|2025-02-12 12:25:50|205415.4|205365.4|205415.8|205365.8|205415.8|205365.8|205413.9|205363.9|4
1739363160000|2025-02-12 12:26:00|205416.8|205366.8|205416.4|205366.4|205417.2|205367.2|205416.4|205366.4|3
1739363170000|2025-02-12 12:26:10|205418.1|205368.1|205418.1|205368.1|205418.1|205368.1|205418.1|205368.1|1
1739363180000|2025-02-12 12:26:20|205414.3|205364.3|205421.7|205371.7|205422.7|205372.7|205414.3|205364.3|7
1739363190000|2025-02-12 12:26:30|205422.1|205372.1|205421.3|205371.3|205422.1|205372.1|205421.3|205371.3|2
1739363220000|2025-02-12 12:27:00|205421.8|205371.8|205421.8|205371.8|205421.8|205371.8|205421.8|205371.8|1
1739363230000|2025-02-12 12:27:10|205421.9|205371.9|205421.2|205371.2|205421.9|205371.9|205421.2|205371.2|2
1739363240000|2025-02-12 12:27:20|205420.5|205370.5|205426.1|205336.1|205443.2|205370.5|205412.6|205336.1|9
1739363250000|2025-02-12 12:27:30|205424.1|205334.1|205426.7|205336.7|205426.7|205336.7|205424.1|205334.1|3
1739363260000|2025-02-12 12:27:40|205426.1|205336.1|205426.1|205336.1|205426.1|205336.1|205426.1|205336.1|1
1739363270000|2025-02-12 12:27:50|205426.8|205336.8|205426.8|205336.8|205426.8|205336.8|205426.8|205336.8|1
1739363280000|2025-02-12 12:28:00|205424.6|205334.6|205424.6|205334.6|205424.6|205334.6|205424.6|205334.6|1
1739363290000|2025-02-12 12:28:10|205425|205335|205426.3|205336.3|205427|205337|205422.3|205332.3|6
1739363300000|2025-02-12 12:28:20|205425.5|205335.5|205425.5|205335.5|205425.5|205335.5|205425.5|205335.5|1
1739363320000|2025-02-12 12:28:40|205426.3|205336.3|205428.5|205338.5|205428.5|205338.5|205426.3|205336.3|2
1739363330000|2025-02-12 12:28:50|205427.2|205337.2|205434.9|205344.9|205434.9|205344.9|205427.2|205337.2|7
1739363340000|2025-02-12 12:29:00|205438.8|205348.8|205404.2|205314.2|205438.8|205348.8|205404.2|205314.2|5
1739363350000|2025-02-12 12:29:10|205406.7|205316.7|205404.2|205314.2|205411.1|205321.1|205404.2|205314.2|7
1739363360000|2025-02-12 12:29:20|205406|205316|205399|205309|205406|205316|205399|205309|4
1739363370000|2025-02-12 12:29:30|205402|205312|205410.4|205320.4|205410.4|205320.4|205401.1|205311.1|6
1739363380000|2025-02-12 12:29:40|205405.7|205315.7|205401|205311|205405.7|205315.7|205401|205311|3
1739363400000|2025-02-12 12:30:00|205401.7|205311.7|205385.1|205295.1|205401.7|205311.7|205383.5|205293.5|7
1739363410000|2025-02-12 12:30:10|205383.5|205293.5|205382.1|205292.1|205383.5|205293.5|205382.1|205292.1|2
1739363430000|2025-02-12 12:30:30|205382.7|205292.7|205369.2|205279.2|205382.7|205292.7|205368.8|205278.8|5
1739363440000|2025-02-12 12:30:40|205370.4|205280.4|205371|205281|205371|205281|205365.9|205275.9|3
1739363450000|2025-02-12 12:30:50|205369.5|205279.5|205369.5|205279.5|205369.5|205279.5|205369.5|205279.5|1
1739363460000|2025-02-12 12:31:00|205367.4|205277.4|205368.5|205278.5|205368.5|205278.5|205367.4|205277.4|2
1739363470000|2025-02-12 12:31:10|205369.1|205279.1|205340.4|205290.4|205369.1|205290.4|205340.4|205279.1|2
1739363480000|2025-02-12 12:31:20|205344.5|205294.5|205364.9|205314.9|205367|205317|205341.3|205291.3|6
1739363490000|2025-02-12 12:31:30|205365.7|205315.7|205361.7|205311.7|205365.7|205315.7|205361.7|205311.7|4
1739363500000|2025-02-12 12:31:40|205364.6|205314.6|205373.6|205323.6|205387.2|205337.2|205364.6|205314.6|7
1739363510000|2025-02-12 12:31:50|205375.8|205325.8|205375.8|205325.8|205375.8|205325.8|205375.8|205325.8|1
1739363520000|2025-02-12 12:32:00|205376.1|205326.1|205375.3|205325.3|205376.1|205326.1|205375.3|205325.3|2
1739363530000|2025-02-12 12:32:10|205376|205326|205413.5|205363.5|205413.5|205363.5|205376|205326|6
1739363540000|2025-02-12 12:32:20|205415.3|205365.3|205424.9|205374.9|205429.6|205379.6|205415.3|205365.3|9
1739363550000|2025-02-12 12:32:30|205424.1|205374.1|205424.8|205374.8|205424.8|205374.8|205422.3|205372.3|4
1739363560000|2025-02-12 12:32:40|205423|205373|205423|205373|205423|205373|205423|205373|1
1739363570000|2025-02-12 12:32:50|205420.8|205370.8|205422.2|205372.2|205427.9|205377.9|205419.3|205369.3|10
1739363580000|2025-02-12 12:33:00|205420.8|205370.8|205420.8|205370.8|205420.8|205370.8|205420.8|205370.8|1
1739363590000|2025-02-12 12:33:10|205419|205369|205411.3|205361.3|205419|205369|205411.3|205361.3|4
1739363600000|2025-02-12 12:33:20|205416.1|205366.1|205413.7|205363.7|205416.1|205366.1|205413.4|205363.4|5
1739363610000|2025-02-12 12:33:30|205412.1|205362.1|205415.3|205365.3|205424.3|205374.3|205409.8|205359.8|15
1739363620000|2025-02-12 12:33:40|205410.1|205360.1|205423.9|205373.9|205426.3|205376.3|205409.6|205359.6|10
1739363630000|2025-02-12 12:33:50|205422.3|205372.3|205420.6|205370.6|205422.3|205372.3|205420.6|205370.6|2
1739363640000|2025-02-12 12:34:00|205427.2|205377.2|205429.5|205379.5|205431.6|205381.6|205420.4|205370.4|5
1739363650000|2025-02-12 12:34:10|205428.8|205378.8|205428.8|205378.8|205428.8|205378.8|205428.8|205378.8|1
1739363660000|2025-02-12 12:34:20|205425.5|205375.5|205439.4|205389.4|205444.8|205394.8|205425.5|205375.5|9
1739363670000|2025-02-12 12:34:30|205445.2|205395.2|205464.8|205374.8|205464.8|205395.4|205439.1|205374.8|9
1739363680000|2025-02-12 12:34:40|205461.2|205371.2|205452.9|205362.9|205461.2|205371.2|205452.9|205362.9|4
1739363690000|2025-02-12 12:34:50|205451.3|205361.3|205446.1|205356.1|205451.3|205361.3|205444.9|205354.9|5
1739363720000|2025-02-12 12:35:20|205449.7|205359.7|205451|205361|205451|205361|205449.7|205359.7|2
1739363730000|2025-02-12 12:35:30|205447.4|205357.4|205456.5|205366.5|205464.4|205374.4|205447.4|205357.4|7
1739363740000|2025-02-12 12:35:40|205455.4|205365.4|205455.4|205365.4|205455.4|205365.4|205455.4|205365.4|1
1739363750000|2025-02-12 12:35:50|205456.5|205366.5|205456.5|205366.5|205456.5|205366.5|205456.5|205366.5|1
1739363760000|2025-02-12 12:36:00|205455.7|205365.7|205462.5|205372.5|205462.5|205372.5|205455.7|205365.7|4
1739363770000|2025-02-12 12:36:10|205463.7|205373.7|205522|205432|205522|205432|205463.7|205373.7|3
1739363780000|2025-02-12 12:36:20|205514.2|205424.2|205503.2|205413.2|205514.2|205424.2|205500.9|205410.9|15
1739363790000|2025-02-12 12:36:30|205507.6|205417.6|205507.6|205417.6|205507.6|205417.6|205507.6|205417.6|1
1739363800000|2025-02-12 12:36:40|205512.1|205422.1|205508.9|205418.9|205513.9|205423.9|205508.9|205418.9|4
1739363810000|2025-02-12 12:36:50|205506.3|205416.3|205500.2|205410.2|205506.3|205416.3|205494.8|205404.8|8
1739363820000|2025-02-12 12:37:00|205507.2|205417.2|205512.5|205422.5|205514.9|205424.9|205507.2|205417.2|11
1739363830000|2025-02-12 12:37:10|205505|205415|205512.6|205422.6|205512.6|205422.6|205505|205415|3
1739363840000|2025-02-12 12:37:20|205509.1|205419.1|205504|205414|205509.1|205419.1|205502.6|205412.6|3
1739363850000|2025-02-12 12:37:30|205506.8|205416.8|205546.5|205456.5|205546.5|205456.5|205506.8|205416.8|4
1739363860000|2025-02-12 12:37:40|205543.8|205493.8|205541.6|205491.6|205546|205496|205541.6|205491.6|6
1739363870000|2025-02-12 12:37:50|205542.4|205492.4|205513.8|205423.8|205542.4|205492.4|205513.6|205423.6|6
1739363880000|2025-02-12 12:38:00|205513.7|205423.7|205522.3|205432.3|205524.3|205451.4|205492.5|205423.7|11
1739363890000|2025-02-12 12:38:10|205520.6|205430.6|205527.7|205437.7|205527.7|205437.7|205520.6|205430.6|4
1739363900000|2025-02-12 12:38:20|205524.2|205434.2|205492.4|205442.4|205524.7|205452.6|205492.4|205417.6|10
1739363910000|2025-02-12 12:38:30|205494.3|205444.3|205497.8|205447.8|205501.7|205451.7|205487.5|205437.5|11
1739363920000|2025-02-12 12:38:40|205494.4|205444.4|205505.7|205455.7|205505.7|205455.7|205494.4|205444.4|6
1739363930000|2025-02-12 12:38:50|205504.2|205454.2|205498.6|205448.6|205505.7|205455.7|205489.1|205439.1|7
1739363940000|2025-02-12 12:39:00|205496.9|205446.9|205490.6|205440.6|205498.6|205448.6|205488.3|205438.3|6
1739363950000|2025-02-12 12:39:10|205493.6|205443.6|205496.3|205446.3|205496.3|205446.3|205488.4|205438.4|5
1739363960000|2025-02-12 12:39:20|205494.5|205444.5|205493.7|205443.7|205494.5|205444.5|205490.6|205440.6|4
1739363970000|2025-02-12 12:39:30|205492.6|205442.6|205469.6|205419.6|205492.9|205442.9|205468.7|205418.7|9
1739363980000|2025-02-12 12:39:40|205469.2|205419.2|205468.9|205418.9|205473.5|205423.5|205468.9|205418.9|4
1739363990000|2025-02-12 12:39:50|205471.6|205421.6|205491.3|205401.3|205494.6|205421.6|205471.6|205401.3|13
1739364000000|2025-02-12 12:40:00|205488.2|205398.2|205466.8|205376.8|205488.2|205398.2|205466.5|205376.5|4
1739364010000|2025-02-12 12:40:10|205468.8|205378.8|205483.1|205393.1|205487.1|205397.1|205467.8|205377.8|12
1739364020000|2025-02-12 12:40:20|205489.1|205399.1|205484.5|205394.5|205489.1|205399.1|205484.1|205394.1|6
1739364030000|2025-02-12 12:40:30|205486.1|205396.1|205490.4|205400.4|205498.6|205408.6|205486.1|205396.1|6
1739364040000|2025-02-12 12:40:40|205488.3|205398.3|205489.5|205399.5|205494.5|205404.5|205488.3|205398.3|4
1739364050000|2025-02-12 12:40:50|205487.5|205397.5|205486.6|205396.6|205492|205402|205485.7|205395.7|6
1739364060000|2025-02-12 12:41:00|205486.3|205396.3|205486.3|205396.3|205486.3|205396.3|205486.3|205396.3|1
1739364070000|2025-02-12 12:41:10|205488.3|205398.3|205541|205451|205541|205451|205488.3|205398.3|15
1739364080000|2025-02-12 12:41:20|205538.7|205448.7|205532.7|205442.7|205538.7|205448.7|205532.7|205442.7|4
1739364090000|2025-02-12 12:41:30|205535.9|205445.9|205503.3|205413.3|205535.9|205445.9|205502.3|205412.3|8
1739364100000|2025-02-12 12:41:40|205512.4|205422.4|205515.3|205425.3|205517.6|205427.6|205512.4|205422.4|4
1739364120000|2025-02-12 12:42:00|205512.6|205422.6|205506.6|205416.6|205512.6|205422.6|205503.5|205413.5|3
1739364130000|2025-02-12 12:42:10|205513.1|205423.1|205512|205422|205513.1|205423.1|205512|205422|2
1739364140000|2025-02-12 12:42:20|205507.4|205417.4|205503.4|205413.4|205507.6|205417.6|205502.2|205412.2|5
1739364150000|2025-02-12 12:42:30|205507.8|205417.8|205509.4|205419.4|205509.4|205419.4|205507.4|205417.4|5
1739364160000|2025-02-12 12:42:40|205513.6|205423.6|205528.9|205438.9|205530.8|205440.8|205513.6|205423.6|3
1739364170000|2025-02-12 12:42:50|205532.9|205442.9|205505.4|205415.4|205533.2|205443.2|205505.4|205415.4|5
1739364190000|2025-02-12 12:43:10|205499.6|205409.6|205499.6|205409.6|205499.6|205409.6|205499.6|205409.6|1
1739364200000|2025-02-12 12:43:20|205496.5|205406.5|205496.5|205406.5|205496.5|205406.5|205496.5|205406.5|1
1739364210000|2025-02-12 12:43:30|205505|205415|205505|205415|205505|205415|205505|205415|1
1739364220000|2025-02-12 12:43:40|205497|205407|205462.6|205372.6|205497.7|205407.7|205462.6|205372.6|6
1739364230000|2025-02-12 12:43:50|205464.1|205374.1|205462.2|205372.2|205478.2|205388.2|205462.2|205372.2|10
1739364250000|2025-02-12 12:44:10|205467.5|205377.5|205473.8|205383.8|205476.8|205386.8|205467.5|205377.5|3
1739364260000|2025-02-12 12:44:20|205472.6|205382.6|205471.5|205381.5|205473.5|205383.5|205468|205378|9
1739364270000|2025-02-12 12:44:30|205477.3|205387.3|205477.9|205387.9|205478.5|205388.5|205477.3|205387.3|3
1739364280000|2025-02-12 12:44:40|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|1
1739364290000|2025-02-12 12:44:50|205480.1|205390.1|205450.6|205360.6|205480.1|205390.1|205444.8|205354.8|4
1739364300000|2025-02-12 12:45:00|205454.6|205364.6|205475.5|205385.5|205475.5|205385.5|205454.6|205364.6|4
1739364310000|2025-02-12 12:45:10|205469|205379|205447.5|205357.5|205469|205379|205447.5|205357.5|5
1739364320000|2025-02-12 12:45:20|205447.1|205357.1|205454.1|205364.1|205454.1|205364.1|205447.1|205357.1|6
1739364330000|2025-02-12 12:45:30|205451.6|205361.6|205448.3|205358.3|205454|205364|205446.8|205356.8|11
1739364340000|2025-02-12 12:45:40|205452.8|205362.8|205453.6|205363.6|205455.8|205365.8|205446.7|205356.7|7
1739364350000|2025-02-12 12:45:50|205442.7|205352.7|205409|205359|205442.7|205359|205406.9|205352.7|3
1739364360000|2025-02-12 12:46:00|205412.6|205362.6|205438.8|205348.8|205438.8|205362.6|205412.6|205346.7|3
1739364370000|2025-02-12 12:46:10|205441.1|205351.1|205429.4|205339.4|205441.1|205351.1|205426.1|205336.1|4
1739364380000|2025-02-12 12:46:20|205437.2|205347.2|205436.9|205346.9|205437.2|205347.2|205427.2|205337.2|6
1739364390000|2025-02-12 12:46:30|205434.3|205344.3|205437.2|205347.2|205437.2|205347.2|205432.6|205342.6|4
1739364400000|2025-02-12 12:46:40|205437.6|205347.6|205402.8|205352.8|205437.6|205352.8|205402.8|205333.7|8
1739364410000|2025-02-12 12:46:50|205398.5|205348.5|205382.6|205332.6|205398.5|205348.5|205379.8|205329.8|5
1739364420000|2025-02-12 12:47:00|205385.6|205335.6|205389.9|205339.9|205390.6|205340.6|205385.6|205335.6|5
1739364430000|2025-02-12 12:47:10|205388.2|205338.2|205428.4|205338.4|205433.4|205349.8|205388.2|205338.2|13
1739364440000|2025-02-12 12:47:20|205403.6|205353.6|205402.8|205352.8|205407.1|205357.1|205402.2|205352.2|10
1739364450000|2025-02-12 12:47:30|205399.5|205349.5|205415.6|205325.6|205428.7|205355.3|205399.5|205323.4|11
1739364460000|2025-02-12 12:47:40|205417.4|205327.4|205399.2|205349.2|205419.9|205349.2|205399.2|205327.4|3
1739364470000|2025-02-12 12:47:50|205397.2|205347.2|205365.3|205315.3|205416.3|205347.2|205365.3|205315.3|7
1739364480000|2025-02-12 12:48:00|205360.8|205310.8|205367.5|205317.5|205379.3|205329.3|205350.1|205300.1|13
1739364490000|2025-02-12 12:48:10|205361.2|205311.2|205356.5|205306.5|205361.2|205311.2|205347.3|205297.3|6
1739364500000|2025-02-12 12:48:20|205360.7|205310.7|205363.3|205313.3|205435.9|205348.8|205360.7|205310.7|16
1739364510000|2025-02-12 12:48:30|205361.6|205311.6|205357.3|205307.3|205361.6|205311.6|205357.3|205307.3|2
1739364530000|2025-02-12 12:48:50|205356|205306|205356|205306|205356|205306|205356|205306|1
1739364540000|2025-02-12 12:49:00|205357.3|205307.3|205380.7|205330.7|205380.7|205330.7|205356.4|205306.4|10
1739364550000|2025-02-12 12:49:10|205386.5|205336.5|205407.3|205317.3|205440.2|205350.2|205369.8|205314.5|12
1739364560000|2025-02-12 12:49:20|205409.7|205319.7|205368.2|205318.2|205409.7|205319.7|205365.2|205305.4|7
1739364570000|2025-02-12 12:49:30|205366.7|205316.7|205381.2|205331.2|205385.8|205335.8|205366.7|205316.7|6
1739364580000|2025-02-12 12:49:40|205379|205329|205379|205329|205385.4|205335.4|205379|205329|5
1739364590000|2025-02-12 12:49:50|205373.5|205323.5|205366.8|205316.8|205379.4|205329.4|205357.3|205307.3|15
1739364600000|2025-02-12 12:50:00|205374.5|205324.5|205375.8|205325.8|205405.9|205335.4|205373.4|205315.9|10
1739364610000|2025-02-12 12:50:10|205373.6|205323.6|205375.4|205325.4|205375.4|205325.4|205373.6|205323.6|2
1739364620000|2025-02-12 12:50:20|205383.8|205333.8|205382.7|205332.7|205388.2|205338.2|205377.3|205327.3|5
1739364630000|2025-02-12 12:50:30|205386.2|205336.2|205434|205344|205434|205344|205386.2|205327.1|7
1739364640000|2025-02-12 12:50:40|205434.3|205344.3|205432.4|205342.4|205434.3|205355.5|205405.5|205339.9|7
1739364660000|2025-02-12 12:51:00|205421.7|205331.7|205369.5|205319.5|205421.7|205331.7|205368.6|205318.6|5
1739364690000|2025-02-12 12:51:30|205370.9|205320.9|205370.9|205320.9|205370.9|205320.9|205370.9|205320.9|1
1739364700000|2025-02-12 12:51:40|205369.6|205319.6|205366.8|205316.8|205369.6|205319.6|205366.8|205316.8|2
1739364720000|2025-02-12 12:52:00|205365.3|205315.3|205367.6|205317.6|205369.2|205319.2|205362.7|205312.7|6
1739364730000|2025-02-12 12:52:10|205370|205320|205446.2|205356.2|205447.8|205357.8|205368.3|205318.3|10
1739364740000|2025-02-12 12:52:20|205437.3|205347.3|205404.6|205354.6|205439.2|205354.6|205404.6|205341.4|8
1739364750000|2025-02-12 12:52:30|205403.4|205353.4|205450.6|205360.6|205450.6|205362.2|205376.8|205321.3|21
1739364760000|2025-02-12 12:52:40|205453.1|205363.1|205414.3|205324.3|205453.1|205363.2|205403.7|205313.7|18
1739364770000|2025-02-12 12:52:50|205416.5|205326.5|205426.5|205336.5|205427.5|205337.5|205414.6|205324.6|11
1739364780000|2025-02-12 12:53:00|205399.7|205349.7|205414.8|205364.8|205414.8|205364.8|205399.7|205349.7|9
1739364800000|2025-02-12 12:53:20|205418|205368|205437.4|205347.4|205438.6|205368|205418|205344.9|7
1739364810000|2025-02-12 12:53:30|205434.7|205344.7|205432.9|205342.9|205435.4|205345.4|205432.9|205342.9|5
1739364820000|2025-02-12 12:53:40|205435.6|205345.6|205436.5|205346.5|205436.8|205346.8|205435.6|205345.6|3
1739364830000|2025-02-12 12:53:50|205435.1|205345.1|205435.1|205345.1|205435.1|205345.1|205435.1|205345.1|1
1739364840000|2025-02-12 12:54:00|205435.2|205345.2|205435.2|205345.2|205435.2|205345.2|205435.2|205345.2|1
1739364850000|2025-02-12 12:54:10|205437.5|205347.5|205453.8|205363.8|205453.8|205363.8|205437.5|205347.5|4
1739364860000|2025-02-12 12:54:20|205440.4|205390.4|205460.6|205370.6|205460.6|205390.4|205438.3|205370.6|3
1739364870000|2025-02-12 12:54:30|205462.6|205372.6|205460.8|205370.8|205462.6|205372.6|205460.8|205370.8|2
1739364880000|2025-02-12 12:54:40|205458.8|205368.8|205452.2|205362.2|205458.8|205368.8|205452.2|205362.2|7
1739364890000|2025-02-12 12:54:50|205454.4|205364.4|205481.5|205391.5|205481.5|205391.5|205454.4|205364.4|8
1739364900000|2025-02-12 12:55:00|205480.4|205390.4|205494.6|205404.6|205496.9|205428|205464.5|205374.5|14
1739364910000|2025-02-12 12:55:10|205496.7|205406.7|205494.5|205404.5|205496.7|205406.7|205494.5|205404.5|2
1739364920000|2025-02-12 12:55:20|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|1
1739364930000|2025-02-12 12:55:30|205494.7|205404.7|205512.1|205422.1|205513.4|205423.4|205494.7|205404.7|4
1739364940000|2025-02-12 12:55:40|205514.7|205424.7|205510.6|205420.6|205514.7|205424.7|205507|205417|8
1739364950000|2025-02-12 12:55:50|205506.6|205416.6|205505.7|205415.7|205510.2|205420.2|205505.7|205415.7|10
1739364960000|2025-02-12 12:56:00|205503.9|205413.9|205508.7|205418.7|205509|205419|205503.7|205413.7|19
1739364970000|2025-02-12 12:56:10|205506.8|205416.8|205509.6|205419.6|205513|205423|205506.8|205416.8|8
1739364980000|2025-02-12 12:56:20|205513.5|205423.5|205510.1|205420.1|205513.5|205423.5|205510.1|205420.1|2
1739365000000|2025-02-12 12:56:40|205507.1|205417.1|205507.8|205417.8|205512.4|205422.4|205507.1|205417.1|5
1739365010000|2025-02-12 12:56:50|205509.8|205419.8|205491.8|205441.8|205509.8|205441.8|205490|205419.8|3
1739365020000|2025-02-12 12:57:00|205494.8|205444.8|205491.1|205441.1|205495.2|205445.2|205491.1|205441.1|3
1739365030000|2025-02-12 12:57:10|205492.7|205442.7|205492.7|205442.7|205492.7|205442.7|205492.7|205442.7|1
1739365040000|2025-02-12 12:57:20|205491.9|205441.9|205490|205440|205491.9|205441.9|205490|205440|2
1739365070000|2025-02-12 12:57:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739365080000|2025-02-12 12:58:00|205511.6|205421.6|205502.7|205452.7|205511.6|205457.5|205498.7|205421.6|5
1739365090000|2025-02-12 12:58:10|205507.5|205457.5|205501.9|205451.9|205507.5|205457.5|205501.9|205451.9|2
1739365100000|2025-02-12 12:58:20|205499.4|205449.4|205482.2|205432.2|205499.5|205449.5|205456|205399.1|22
1739365110000|2025-02-12 12:58:30|205490.5|205440.5|205485.2|205435.2|205502.4|205452.4|205478.5|205428.5|25
1739365120000|2025-02-12 12:58:40|205490.5|205440.5|205484.6|205394.6|205503.3|205444.8|205483.4|205393.4|19
1739365130000|2025-02-12 12:58:50|205484.2|205394.2|205481.1|205391.1|205489.4|205399.4|205451.9|205361.9|24
1739365140000|2025-02-12 12:59:00|205490.4|205400.4|205466.2|205376.2|205490.6|205400.6|205466.2|205376.2|18
1739365150000|2025-02-12 12:59:10|205469.6|205379.6|205461.8|205411.8|205477.1|205418.7|205460|205379.6|10
1739365160000|2025-02-12 12:59:20|205459.8|205409.8|205489.3|205439.3|205498.9|205448.9|205456.2|205406.2|20
1739365170000|2025-02-12 12:59:30|205487.1|205437.1|205494.6|205444.6|205497.9|205447.9|205487.1|205437.1|14
1739365180000|2025-02-12 12:59:40|205495.1|205445.1|205494.5|205444.5|205521.8|205453.1|205481.6|205431.6|17
1739365190000|2025-02-12 12:59:50|205500.9|205450.9|205518.5|205468.5|205525.2|205469.4|205496|205433.2|12
1739365200000|2025-02-12 13:00:00|205519.9|205469.9|205571.2|205521.2|205605|205548.4|205519.9|205469.9|27
1739365210000|2025-02-12 13:00:10|205569.7|205519.7|205588.7|205538.7|205603.4|205542.5|205564.4|205498|21
1739365220000|2025-02-12 13:00:20|205589.6|205539.6|205556.1|205506.1|205592.1|205542.1|205556.1|205506.1|18
1739365230000|2025-02-12 13:00:30|205558.8|205508.8|205552.5|205502.5|205595.3|205517.3|205552.5|205500.8|13
1739365240000|2025-02-12 13:00:40|205554.3|205504.3|205548.8|205498.8|205559.4|205509.4|205547.6|205497.6|13
1739365250000|2025-02-12 13:00:50|205546.8|205496.8|205571.1|205521.1|205573.6|205523.6|205541.7|205472.8|9
1739365260000|2025-02-12 13:01:00|205577.5|205527.5|205556.2|205506.2|205579.9|205529.9|205542.2|205492.2|10
1739365270000|2025-02-12 13:01:10|205552.7|205502.7|205542.4|205492.4|205555.1|205505.1|205540.6|205490.6|16
1739365280000|2025-02-12 13:01:20|205542|205492|205542.2|205492.2|205551.8|205501.8|205539.8|205489.8|11
1739365290000|2025-02-12 13:01:30|205541.7|205491.7|205536.9|205486.9|205551|205501|205534.3|205484.3|17
1739365300000|2025-02-12 13:01:40|205537.3|205487.3|205551.3|205501.3|205573.2|205523.2|205537.3|205487.3|9
1739365310000|2025-02-12 13:01:50|205549.6|205499.6|205547.9|205497.9|205558|205508|205547|205497|11
1739365320000|2025-02-12 13:02:00|205548.3|205498.3|205566|205516|205566.5|205516.5|205548.3|205498.3|12
1739365330000|2025-02-12 13:02:10|205563.3|205513.3|205563.3|205513.3|205563.3|205513.3|205563.3|205513.3|1
1739365340000|2025-02-12 13:02:20|205569.5|205519.5|205580.1|205530.1|205590.2|205540.2|205569.5|205519.5|8
1739365350000|2025-02-12 13:02:30|205577.4|205527.4|205557.4|205507.4|205577.4|205527.4|205550|205500|9
1739365360000|2025-02-12 13:02:40|205558.6|205508.6|205600.7|205550.7|205600.7|205550.7|205557.2|205507.2|8
1739365370000|2025-02-12 13:02:50|205601.5|205551.5|205612|205562|205612|205562|205598.2|205548.2|8
1739365380000|2025-02-12 13:03:00|205610.4|205560.4|205592.5|205542.5|205610.4|205560.4|205591.8|205541.8|8
1739365390000|2025-02-12 13:03:10|205590.4|205540.4|205596.7|205546.7|205602.1|205552.1|205587.9|205537.9|10
1739365400000|2025-02-12 13:03:20|205598.7|205548.7|205598.7|205548.7|205598.7|205548.7|205598.7|205548.7|1
1739365410000|2025-02-12 13:03:30|205596.5|205546.5|205598.5|205548.5|205603.9|205553.9|205590.4|205540.4|6
1739365420000|2025-02-12 13:03:40|205595.7|205545.7|205587.9|205537.9|205595.7|205545.7|205587.9|205537.9|5
1739365430000|2025-02-12 13:03:50|205593.8|205543.8|205583.8|205533.8|205596.2|205546.2|205583.8|205533.8|7
1739365440000|2025-02-12 13:04:00|205582.9|205532.9|205605.1|205515.1|205608.2|205536.1|205578|205508|13
1739365450000|2025-02-12 13:04:10|205605.7|205515.7|205582.8|205532.8|205630.7|205540.7|205581.9|205515.7|15
1739365460000|2025-02-12 13:04:20|205582.2|205532.2|205586|205536|205592.1|205542.1|205582.1|205532.1|14
1739365470000|2025-02-12 13:04:30|205586.4|205536.4|205598.8|205508.8|205604|205537.4|205581|205493.1|15
1739365480000|2025-02-12 13:04:40|205604|205514|205603.9|205513.9|205604|205533.7|205583.7|205508.8|20
1739365490000|2025-02-12 13:04:50|205598.7|205508.7|205598.7|205508.7|205606|205516|205598.7|205508.7|7
1739365500000|2025-02-12 13:05:00|205599.3|205509.3|205562.4|205472.4|205599.3|205509.3|205557.9|205467.9|19
1739365510000|2025-02-12 13:05:10|205560.3|205470.3|205561.1|205471.1|205561.7|205471.7|205560.3|205470.3|3
1739365520000|2025-02-12 13:05:20|205559.5|205469.5|205560.9|205470.9|205560.9|205470.9|205555.8|205465.8|7
1739365530000|2025-02-12 13:05:30|205567.4|205477.4|205561.2|205471.2|205567.4|205477.4|205561.2|205471.2|6
1739365540000|2025-02-12 13:05:40|205567.6|205477.6|205572.3|205482.3|205572.3|205482.3|205559.5|205469.5|10
1739365550000|2025-02-12 13:05:50|205565.7|205475.7|205565|205475|205572|205482|205560.9|205470.9|11
1739365560000|2025-02-12 13:06:00|205562.9|205472.9|205561.3|205471.3|205574.1|205484.1|205561.1|205471.1|8
1739365570000|2025-02-12 13:06:10|205568.5|205478.5|205568.4|205478.4|205572|205482|205560.9|205470.9|14
1739365580000|2025-02-12 13:06:20|205569.9|205479.9|205569.9|205479.9|205572.7|205508.8|205540.5|205474.9|16
1739365590000|2025-02-12 13:06:30|205578.4|205488.4|205567.5|205477.5|205578.4|205488.4|205567.5|205477.5|4
1739365600000|2025-02-12 13:06:40|205563.9|205473.9|205575.5|205485.5|205575.5|205485.5|205563.9|205473.9|4
1739365610000|2025-02-12 13:06:50|205584|205494|205600.6|205510.6|205616.7|205526.7|205584|205494|18
1739365620000|2025-02-12 13:07:00|205594.3|205504.3|205622.7|205532.7|205622.7|205532.7|205582.4|205492.4|18
1739365630000|2025-02-12 13:07:10|205605|205515|205566.1|205476.1|205619.7|205529.7|205560.5|205470.5|15
1739365640000|2025-02-12 13:07:20|205578.5|205488.5|205564.8|205474.8|205590.3|205500.3|205562.6|205472.6|13
1739365650000|2025-02-12 13:07:30|205565|205475|205560.7|205470.7|205569.2|205479.2|205560.7|205470.7|8
1739365660000|2025-02-12 13:07:40|205560.8|205470.8|205577.3|205487.3|205582.1|205492.1|205560.8|205470.8|15
1739365670000|2025-02-12 13:07:50|205585.8|205495.8|205591.6|205501.6|205595.7|205505.7|205585.8|205495.8|13
1739365680000|2025-02-12 13:08:00|205594.2|205504.2|205595.7|205505.7|205601.5|205511.5|205591.4|205501.4|13
1739365690000|2025-02-12 13:08:10|205594.8|205504.8|205595.8|205505.8|205598.1|205508.1|205590.3|205500.3|16
1739365700000|2025-02-12 13:08:20|205598|205508|205619.8|205529.8|205619.8|205529.8|205597.4|205507.4|10
1739365710000|2025-02-12 13:08:30|205620.7|205530.7|205616|205526|205620.7|205530.7|205616|205526|3
1739365720000|2025-02-12 13:08:40|205616.3|205526.3|205612.1|205522.1|205616.3|205526.3|205612.1|205522.1|3
1739365730000|2025-02-12 13:08:50|205611.1|205521.1|205600|205510|205611.1|205521.1|205595.7|205505.7|17
1739365740000|2025-02-12 13:09:00|205598.3|205508.3|205595.9|205505.9|205603.3|205513.3|205583.6|205493.6|24
1739365750000|2025-02-12 13:09:10|205592.9|205502.9|205597.4|205507.4|205601.9|205511.9|205592.9|205502.9|15
1739365760000|2025-02-12 13:09:20|205601.7|205511.7|205594|205504|205601.8|205511.8|205594|205504|14
1739365770000|2025-02-12 13:09:30|205597.8|205507.8|205601.2|205511.2|205605.7|205515.7|205597.8|205507.8|16
1739365780000|2025-02-12 13:09:40|205607.9|205517.9|205605.8|205515.8|205612.1|205522.1|205605.1|205515.1|10
1739365790000|2025-02-12 13:09:50|205605|205515|205602.3|205512.3|205605.9|205515.9|205595.5|205505.5|11
1739365800000|2025-02-12 13:10:00|205605.8|205515.8|205602.2|205512.2|205606|205516|205595.1|205505.1|14
1739365810000|2025-02-12 13:10:10|205600|205510|205600.9|205510.9|205606.7|205516.7|205599.9|205509.9|8
1739365820000|2025-02-12 13:10:20|205605|205515|205603.6|205513.6|205605|205515|205596.5|205506.5|11
1739365830000|2025-02-12 13:10:30|205604.5|205514.5|205579.6|205529.6|205610.8|205531|205579.6|205513.2|9
1739365840000|2025-02-12 13:10:40|205582.1|205532.1|205596.8|205506.8|205607.6|205532.1|205582.1|205506.5|13
1739365850000|2025-02-12 13:10:50|205602.3|205512.3|205605|205515|205605|205515|205596.8|205506.8|8
1739365860000|2025-02-12 13:11:00|205603.2|205513.2|205582.4|205492.4|205603.2|205516.7|205566.7|205492.4|8
1739365870000|2025-02-12 13:11:10|205579.5|205489.5|205566.9|205476.9|205581.8|205516.3|205557.6|205476.9|6
1739365880000|2025-02-12 13:11:20|205565.7|205475.7|205523.3|205433.3|205565.7|205475.7|205505|205433.3|6
1739365890000|2025-02-12 13:11:30|205522.8|205432.8|205488.4|205438.4|205522.8|205444.8|205483.7|205430.6|7
1739365900000|2025-02-12 13:11:40|205493.3|205443.3|205489.5|205439.5|205493.3|205443.3|205487|205437|5
1739365910000|2025-02-12 13:11:50|205486.9|205436.9|205490.5|205440.5|205510.3|205442.4|205486.9|205420.3|4
1739365920000|2025-02-12 13:12:00|205511.2|205421.2|205484.4|205434.4|205511.5|205442.2|205478.1|205416.3|16
1739365930000|2025-02-12 13:12:10|205483.8|205433.8|205483.3|205433.3|205491.5|205441.5|205478.6|205428.6|10
1739365940000|2025-02-12 13:12:20|205484.3|205434.3|205501.6|205411.6|205505.4|205435.8|205484.2|205411.6|14
1739365950000|2025-02-12 13:12:30|205503.3|205413.3|205464.5|205414.5|205509.4|205436.2|205464.5|205413.3|7
1739365960000|2025-02-12 13:12:40|205489.4|205399.4|205464.5|205414.5|205489.4|205414.5|205456.3|205399.4|7
1739365970000|2025-02-12 13:12:50|205462.1|205412.1|205459.8|205409.8|205464.4|205414.4|205459.8|205409.8|8
1739365980000|2025-02-12 13:13:00|205460.7|205410.7|205460.1|205410.1|205467.8|205417.8|205460.1|205410.1|4
1739365990000|2025-02-12 13:13:10|205465.4|205415.4|205461.9|205411.9|205465.4|205415.4|205461.9|205411.9|4
1739366000000|2025-02-12 13:13:20|205460|205410|205436.1|205386.1|205461.8|205411.8|205433.6|205383.6|8
1739366010000|2025-02-12 13:13:30|205434.3|205384.3|205443.7|205393.7|205450.9|205400.9|205430.8|205380.8|8
1739366020000|2025-02-12 13:13:40|205434.6|205384.6|205434.4|205384.4|205437.1|205387.1|205431.5|205381.5|14
1739366030000|2025-02-12 13:13:50|205433.8|205383.8|205434.7|205384.7|205436.7|205386.7|205429.8|205379.8|14
1739366040000|2025-02-12 13:14:00|205437.6|205387.6|205446.3|205396.3|205474.8|205424.8|205437.6|205387.6|15
1739366050000|2025-02-12 13:14:10|205448|205398|205444.3|205394.3|205449.2|205399.2|205438.8|205388.8|18
1739366060000|2025-02-12 13:14:20|205444.7|205394.7|205441.9|205391.9|205446.3|205396.3|205436.2|205386.2|11
1739366070000|2025-02-12 13:14:30|205443|205393|205441.2|205391.2|205443|205393|205441.2|205391.2|2
1739366080000|2025-02-12 13:14:40|205437.4|205387.4|205436.3|205386.3|205437.4|205387.4|205436.3|205386.3|2
1739366090000|2025-02-12 13:14:50|205434.3|205384.3|205439.3|205389.3|205439.3|205389.3|205433.9|205383.9|6
1739366100000|2025-02-12 13:15:00|205441.2|205391.2|205437.4|205387.4|205441.2|205391.2|205435.6|205385.6|4
1739366110000|2025-02-12 13:15:10|205432.7|205382.7|205404.2|205354.2|205432.7|205382.7|205404.2|205354.2|2
1739366120000|2025-02-12 13:15:20|205405.4|205355.4|205404.5|205354.5|205407.3|205357.3|205403.5|205353.5|7
1739366130000|2025-02-12 13:15:30|205406.8|205356.8|205403.4|205353.4|205415.3|205365.3|205403.4|205353.4|12
1739366140000|2025-02-12 13:15:40|205419.3|205369.3|205444.8|205394.8|205449.1|205399.1|205419.3|205369.3|8
1739366150000|2025-02-12 13:15:50|205448.4|205398.4|205445|205395|205448.7|205398.7|205444.5|205394.5|6
1739366160000|2025-02-12 13:16:00|205447.7|205397.7|205448.3|205398.3|205448.3|205398.3|205447.7|205397.7|3
1739366170000|2025-02-12 13:16:10|205451.1|205401.1|205453.8|205403.8|205455.8|205405.8|205448.1|205398.1|7
1739366180000|2025-02-12 13:16:20|205454.3|205404.3|205457.2|205407.2|205457.2|205407.2|205454|205404|5
1739366190000|2025-02-12 13:16:30|205455.4|205405.4|205477.2|205387.2|205481.7|205411.7|205453.5|205387.2|10
1739366200000|2025-02-12 13:16:40|205479|205389|205470.2|205380.2|205480.7|205390.7|205470.2|205380.2|12
1739366210000|2025-02-12 13:16:50|205450.7|205400.7|205454.5|205404.5|205459.2|205409.2|205450.7|205400.7|15
1739366220000|2025-02-12 13:17:00|205457.2|205407.2|205454.4|205404.4|205457.2|205407.2|205451.7|205401.7|9
1739366230000|2025-02-12 13:17:10|205452.2|205402.2|205454.4|205404.4|205454.4|205404.4|205446.3|205396.3|4
1739366240000|2025-02-12 13:17:20|205455.2|205405.2|205453|205403|205455.2|205405.2|205452.7|205402.7|5
1739366250000|2025-02-12 13:17:30|205451|205401|205445.8|205395.8|205451|205401|205443.4|205393.4|6
1739366260000|2025-02-12 13:17:40|205444.1|205394.1|205484.7|205434.7|205486.6|205436.6|205441.1|205391.1|12
1739366270000|2025-02-12 13:17:50|205478.6|205428.6|205465.8|205415.8|205478.6|205428.6|205460.1|205410.1|9
1739366280000|2025-02-12 13:18:00|205463.5|205413.5|205451.1|205401.1|205463.5|205413.5|205449.2|205399.2|9
1739366290000|2025-02-12 13:18:10|205453|205403|205496.6|205446.6|205508.1|205458.1|205449.6|205399.6|9
1739366300000|2025-02-12 13:18:20|205499.1|205449.1|205494.6|205444.6|205499.1|205449.1|205488.2|205438.2|14
1739366310000|2025-02-12 13:18:30|205488.2|205438.2|205470|205420|205488.2|205438.2|205461.8|205411.8|17
1739366320000|2025-02-12 13:18:40|205468.8|205418.8|205458.9|205408.9|205468.8|205418.8|205458.9|205408.9|4
1739366330000|2025-02-12 13:18:50|205461.6|205411.6|205452.6|205402.6|205461.6|205411.6|205443.3|205393.3|9
1739366340000|2025-02-12 13:19:00|205454.3|205404.3|205464.1|205414.1|205468.7|205418.7|205454.3|205404.3|12
1739366350000|2025-02-12 13:19:10|205462.4|205412.4|205465.8|205415.8|205467.4|205417.4|205461.4|205411.4|11
1739366360000|2025-02-12 13:19:20|205463|205413|205464.7|205414.7|205464.7|205414.7|205463|205413|2
1739366370000|2025-02-12 13:19:30|205466.6|205416.6|205466|205416|205470.9|205420.9|205466|205416|6
1739366380000|2025-02-12 13:19:40|205468|205418|205461|205411|205468|205418|205456.7|205406.7|13
1739366390000|2025-02-12 13:19:50|205463|205413|205490.8|205400.8|205494.4|205413.4|205459.7|205397.1|12
1739366400000|2025-02-12 13:20:00|205493.4|205403.4|205463.2|205413.2|205497.5|205414.6|205442.3|205392.3|18
1739366410000|2025-02-12 13:20:10|205464.9|205414.9|205461|205411|205464.9|205414.9|205456.6|205406.6|15
1739366420000|2025-02-12 13:20:20|205459|205409|205486.4|205396.4|205486.4|205412.4|205457.6|205396.4|13
1739366430000|2025-02-12 13:20:30|205483.3|205393.3|205478|205388|205488|205415|205462.5|205388|14
1739366440000|2025-02-12 13:20:40|205458.5|205408.5|205448.1|205398.1|205462.9|205412.9|205448.1|205398.1|15
1739366450000|2025-02-12 13:20:50|205450.3|205400.3|205448.8|205398.8|205458.3|205408.3|205444.4|205394.4|10
1739366460000|2025-02-12 13:21:00|205446.3|205396.3|205444.9|205394.9|205449|205399|205444.7|205394.7|12
1739366470000|2025-02-12 13:21:10|205446.9|205396.9|205448.9|205398.9|205453|205403|205446.9|205396.9|8
1739366480000|2025-02-12 13:21:20|205451.1|205401.1|205437.3|205387.3|205451.1|205401.1|205433.8|205383.8|9
1739366490000|2025-02-12 13:21:30|205439.3|205389.3|205446.3|205396.3|205446.3|205396.3|205436.5|205386.5|6
1739366500000|2025-02-12 13:21:40|205448.3|205398.3|205450.7|205400.7|205450.7|205400.7|205444.3|205394.3|7
1739366510000|2025-02-12 13:21:50|205455.6|205405.6|205442.9|205392.9|205461.4|205411.4|205442.9|205392.9|8
1739366520000|2025-02-12 13:22:00|205445|205395|205445|205395|205445|205395|205443|205393|3
1739366530000|2025-02-12 13:22:10|205443|205393|205445.9|205395.9|205449.7|205399.7|205443|205393|5
1739366540000|2025-02-12 13:22:20|205444.2|205394.2|205448.5|205398.5|205448.7|205398.7|205440.3|205390.3|14
1739366550000|2025-02-12 13:22:30|205447.5|205397.5|205453|205403|205453|205403|205445.1|205395.1|10
1739366560000|2025-02-12 13:22:40|205450.7|205400.7|205444.2|205394.2|205450.7|205400.7|205444.2|205394.2|5
1739366570000|2025-02-12 13:22:50|205446.5|205396.5|205437.8|205387.8|205446.5|205396.5|205419.7|205369.7|16
1739366580000|2025-02-12 13:23:00|205436.3|205386.3|205441.7|205391.7|205442|205392|205436.3|205386.3|8
1739366590000|2025-02-12 13:23:10|205446|205396|205447.5|205397.5|205455.3|205405.3|205446|205396|5
1739366600000|2025-02-12 13:23:20|205445.7|205395.7|205455|205405|205460.2|205410.2|205443.8|205393.8|9
1739366610000|2025-02-12 13:23:30|205461.9|205411.9|205482|205432|205482|205432|205459.5|205409.5|13
1739366620000|2025-02-12 13:23:40|205486.9|205436.9|205486.6|205436.6|205487.7|205437.7|205486.6|205436.6|3
1739366630000|2025-02-12 13:23:50|205488.3|205438.3|205526|205476|205539.6|205489.6|205488.3|205438.3|9
1739366640000|2025-02-12 13:24:00|205527.4|205477.4|205526.2|205476.2|205531|205481|205510.2|205460.2|9
1739366650000|2025-02-12 13:24:10|205527.8|205477.8|205553.7|205503.7|205553.7|205503.7|205527.8|205477.8|6
1739366660000|2025-02-12 13:24:20|205547.4|205497.4|205547.4|205497.4|205555.7|205505.7|205547.4|205497.4|5
1739366670000|2025-02-12 13:24:30|205553.7|205503.7|205558|205508|205570.4|205520.4|205553.7|205503.7|19
1739366680000|2025-02-12 13:24:40|205555|205505|205553.6|205503.6|205560.9|205510.9|205551.1|205501.1|14
1739366690000|2025-02-12 13:24:50|205557.8|205507.8|205557.8|205507.8|205557.8|205507.8|205557.8|205507.8|1
1739366700000|2025-02-12 13:25:00|205570.4|205520.4|205642.1|205592.1|205642.1|205592.1|205570.4|205520.4|20
1739366710000|2025-02-12 13:25:10|205641.9|205591.9|205626|205576|205641.9|205591.9|205614.7|205564.7|11
1739366720000|2025-02-12 13:25:20|205627|205577|205630.5|205580.5|205634.8|205584.8|205625.5|205575.5|10
1739366730000|2025-02-12 13:25:30|205630.1|205580.1|205638|205588|205647.9|205597.9|205629|205579|10
1739366740000|2025-02-12 13:25:40|205643.8|205593.8|205638.2|205588.2|205644.8|205594.8|205638.1|205588.1|8
1739366750000|2025-02-12 13:25:50|205643|205593|205593|205543|205643|205593|205588.5|205538.5|17
1739366760000|2025-02-12 13:26:00|205586.6|205536.6|205549.5|205499.5|205586.6|205536.6|205544.8|205494.8|7
1739366770000|2025-02-12 13:26:10|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|205574.3|205484.3|1
1739366780000|2025-02-12 13:26:20|205576.5|205486.5|205575.5|205485.5|205576.5|205486.5|205575.5|205485.5|2
1739366790000|2025-02-12 13:26:30|205576.5|205486.5|205576.5|205486.5|205576.5|205486.5|205576.5|205486.5|1
1739366800000|2025-02-12 13:26:40|205575.4|205485.4|205501.3|205451.3|205575.4|205485.4|205493.5|205443.5|4
1739366810000|2025-02-12 13:26:50|205503.7|205453.7|205548.3|205458.3|205548.3|205458.3|205503.7|205445.8|13
1739366820000|2025-02-12 13:27:00|205534.8|205484.8|205532.7|205482.7|205534.8|205484.8|205531|205481|5
1739366830000|2025-02-12 13:27:10|205534.6|205484.6|205534.6|205484.6|205534.6|205484.6|205534.6|205484.6|1
1739366850000|2025-02-12 13:27:30|205556.5|205466.5|205539.7|205489.7|205557|205491.9|205538|205466.5|6
1739366860000|2025-02-12 13:27:40|205538.8|205488.8|205544.1|205494.1|205544.1|205494.1|205538.2|205488.2|7
1739366870000|2025-02-12 13:27:50|205546|205496|205543.8|205493.8|205546|205496|205536.4|205486.4|15
1739366880000|2025-02-12 13:28:00|205534.9|205484.9|205564.3|205474.3|205566.4|205498.2|205512.2|205462.2|17
1739366890000|2025-02-12 13:28:10|205566.3|205476.3|205515.5|205465.5|205568.2|205498.4|205511.5|205461.5|17
1739366900000|2025-02-12 13:28:20|205516.8|205466.8|205507.9|205457.9|205516.8|205466.8|205507.9|205457.9|6
1739366910000|2025-02-12 13:28:30|205508.6|205458.6|205496.1|205406.1|205508.6|205458.6|205496.1|205406.1|2
1739366920000|2025-02-12 13:28:40|205495.6|205405.6|205481.3|205391.3|205495.6|205405.6|205476.7|205386.7|5
1739366930000|2025-02-12 13:28:50|205477.5|205387.5|205480.6|205390.6|205481.1|205391.1|205476.9|205386.9|6
1739366940000|2025-02-12 13:29:00|205479.5|205389.5|205479.1|205389.1|205490.3|205400.3|205473.1|205383.1|18
1739366950000|2025-02-12 13:29:10|205482.6|205392.6|205479.2|205389.2|205485.3|205395.3|205478.9|205388.9|10
1739366960000|2025-02-12 13:29:20|205482.9|205392.9|205462.8|205372.8|205484.2|205394.2|205451.4|205361.4|22
1739366970000|2025-02-12 13:29:30|205456.5|205366.5|205470.2|205350.4|205481.9|205388.7|205433.7|205328.4|16
1739366980000|2025-02-12 13:29:40|205469.9|205350.1|205461.6|205371.6|205484.2|205394.2|205452.7|205350.1|7
1739366990000|2025-02-12 13:29:50|205572.1|205317.1|205655.3|205345.3|205670.2|205360.2|205572.1|205303.8|17
1739367000000|2025-02-12 13:30:00|205708.6|205398.6|206021.8|205866.8|206050.3|205915.6|205666.4|205356.4|33
1739367010000|2025-02-12 13:30:10|206017.9|205866.3|206003.2|205869.5|206018.1|205910.7|205969.5|205810.9|37
1739367020000|2025-02-12 13:30:20|206006|205845.4|206000.4|205910.4|206043|205953|205995|205845.4|30
1739367030000|2025-02-12 13:30:30|206000.2|205910.2|206000.7|205910.7|206022.8|205921.6|205977.1|205863.1|34
1739367040000|2025-02-12 13:30:40|205994.1|205904.1|205981.8|205891.8|206011.6|205921.6|205981.8|205891.8|22
1739367050000|2025-02-12 13:30:50|205983|205893|205978.9|205888.9|206054.8|205964.8|205978|205888|30
1739367060000|2025-02-12 13:31:00|206012.7|205922.7|206008|205918|206075.4|205985.4|206008|205918|25
1739367070000|2025-02-12 13:31:10|206011.2|205921.2|206011.2|205921.2|206065.3|205975.3|205987.3|205897.3|24
1739367080000|2025-02-12 13:31:20|206012.2|205922.2|206084|205994|206094.5|206004.5|206012.2|205922.2|28
1739367090000|2025-02-12 13:31:30|206086.2|205996.2|206199.1|206076.4|206199.1|206076.4|206086.2|205996.2|23
1739367100000|2025-02-12 13:31:40|206201.7|206111.7|206167.9|206077.9|206202.8|206112.8|206120.9|206030.9|25
1739367110000|2025-02-12 13:31:50|206142.6|206052.6|206168.2|206078.2|206170.1|206080.1|206139|206049|21
1739367120000|2025-02-12 13:32:00|206174.6|206084.6|206157.8|206067.8|206174.6|206084.6|206152.7|206062.7|21
1739367130000|2025-02-12 13:32:10|206151.4|206061.4|206175.4|206085.4|206242.3|206152.3|206147.4|206057.4|28
1739367140000|2025-02-12 13:32:20|206176.3|206086.3|206158.4|206068.4|206177.8|206087.8|206155.6|206065.6|25
1739367150000|2025-02-12 13:32:30|206154.5|206064.5|206168.4|206078.4|206184|206094|206153.4|206063.4|26
1739367160000|2025-02-12 13:32:40|206155.1|206065.1|206147.5|206057.5|206165.1|206075.1|206139.1|206049.1|29
1739367170000|2025-02-12 13:32:50|206148.4|206058.4|206106|206016|206148.4|206058.4|206058.5|205968.5|29
1739367180000|2025-02-12 13:33:00|206096.1|206006.1|206163.6|206073.6|206176.3|206086.3|206071.4|205981.4|35
1739367190000|2025-02-12 13:33:10|206165.7|206075.7|206100.9|206010.9|206165.7|206075.7|206068|205978|30
1739367200000|2025-02-12 13:33:20|206097.5|206007.5|206066.7|205976.7|206114.5|206024.5|206026.3|205936.3|38
1739367210000|2025-02-12 13:33:30|206065.4|205975.4|206173.2|206083.2|206195.1|206105.1|206064.7|205974.7|29
1739367220000|2025-02-12 13:33:40|206174.6|206084.6|206184.9|206094.9|206232.8|206142.8|206174.6|206084.6|37
1739367230000|2025-02-12 13:33:50|206186.7|206096.7|206233.2|206143.2|206233.2|206143.2|206152.4|206062.4|31
1739367240000|2025-02-12 13:34:00|206229.4|206139.4|206282.4|206192.4|206283.5|206193.5|206210.8|206120.8|36
1739367250000|2025-02-12 13:34:10|206275.6|206185.6|206268.6|206178.6|206289|206199|206246.3|206156.3|31
1739367260000|2025-02-12 13:34:20|206270.3|206180.3|206252.3|206162.3|206283.7|206193.7|206250.8|206160.8|30
1739367270000|2025-02-12 13:34:30|206247.4|206157.4|206233.4|206143.4|206282|206192|206229.5|206139.5|33
1739367280000|2025-02-12 13:34:40|206234.3|206144.3|206188.7|206098.7|206244.1|206154.1|206156|206066|34
1739367290000|2025-02-12 13:34:50|206183.5|206093.5|206213.1|206123.1|206217.7|206127.7|206183.5|206093.5|18
1739367300000|2025-02-12 13:35:00|206212.1|206122.1|206212.9|206122.9|206314.6|206224.6|206204.5|206114.5|31
1739367310000|2025-02-12 13:35:10|206211|206121|206271|206181|206271|206181|206191.9|206101.9|30
1739367320000|2025-02-12 13:35:20|206271.4|206181.4|206230|206140|206271.4|206181.4|206217.7|206127.7|32
1739367330000|2025-02-12 13:35:30|206228.7|206138.7|206218.1|206128.1|206260.4|206170.4|206215.6|206125.6|24
1739367340000|2025-02-12 13:35:40|206220.6|206130.6|206229|206139|206264.7|206174.7|206188.8|206098.8|25
1739367350000|2025-02-12 13:35:50|206228.3|206138.3|206241.6|206151.6|206244.8|206154.8|206223|206133|32
1739367360000|2025-02-12 13:36:00|206226.4|206136.4|206234.6|206144.6|206258.9|206168.9|206226.4|206136.4|11
1739367370000|2025-02-12 13:36:10|206230.4|206140.4|206235|206145|206236.6|206146.6|206227.1|206137.1|14
1739367380000|2025-02-12 13:36:20|206234.3|206144.3|206155|206065|206234.3|206144.3|206133.8|206043.8|30
1739367390000|2025-02-12 13:36:30|206151.5|206061.5|206119.8|206029.8|206169.6|206079.6|206114|206024|31
1739367400000|2025-02-12 13:36:40|206072.6|205982.6|205992.5|205902.5|206082.5|205992.5|205964|205874|29
1739367410000|2025-02-12 13:36:50|205996.8|205906.8|206087.8|205997.8|206087.8|205997.8|205996.8|205906.8|34
1739367420000|2025-02-12 13:37:00|206078.7|205988.7|206127.8|206037.8|206127.8|206037.8|206046.5|205956.5|37
1739367430000|2025-02-12 13:37:10|206138.7|206048.7|206185.2|206095.2|206185.2|206095.2|206102.9|206012.9|33
1739367440000|2025-02-12 13:37:20|206186.9|206096.9|206331|206241|206331|206241|206186.9|206096.9|28
1739367450000|2025-02-12 13:37:30|206352.7|206262.7|206184.6|206094.6|206353.7|206263.7|206162.9|206072.9|31
1739367460000|2025-02-12 13:37:40|206186.1|206096.1|206130.3|206040.3|206215.4|206103.7|206085.8|205995.8|29
1739367470000|2025-02-12 13:37:50|206146.8|206056.8|206132.4|206042.4|206162.4|206072.4|206130.9|206040.9|28
1739367480000|2025-02-12 13:38:00|206139.2|206049.2|206232.5|206142.5|206274.6|206184.6|206131.8|206041.8|37
1739367490000|2025-02-12 13:38:10|206233.9|206143.9|206164.5|206074.5|206237.2|206147.2|206158.2|206068.2|28
1739367500000|2025-02-12 13:38:20|206154.7|206064.7|206181|206091|206181.1|206091.1|206116.9|206026.9|31
1739367510000|2025-02-12 13:38:30|206189.7|206099.7|206171.7|206081.7|206203.3|206113.3|206169.6|206079.6|31
1739367520000|2025-02-12 13:38:40|206173.8|206083.8|206159.6|206069.6|206177.4|206087.4|206140.4|206050.4|20
1739367530000|2025-02-12 13:38:50|206132.1|206042.1|206124.4|206034.4|206132.1|206042.1|206070.3|205980.3|28
1739367540000|2025-02-12 13:39:00|206117.9|206027.9|206102.3|206012.3|206166.4|206076.4|206013.8|205923.8|31
1739367550000|2025-02-12 13:39:10|206101.3|206011.3|206003.1|205913.1|206108.6|206018.6|205993.5|205903.5|28
1739367560000|2025-02-12 13:39:20|206005.7|205915.7|205975.1|205885.1|206041.3|205951.3|205970|205880|24
1739367570000|2025-02-12 13:39:30|206016.3|205926.3|206015.7|205925.7|206019.7|205929.7|205998.9|205908.9|19
1739367580000|2025-02-12 13:39:40|206014|205924|206000.8|205910.8|206014|205924|205999.4|205909.4|26
1739367590000|2025-02-12 13:39:50|205999.2|205909.2|206028.7|205938.7|206036|205946|205994.4|205904.4|27
1739367600000|2025-02-12 13:40:00|206031.6|205941.6|206164.1|206074.1|206164.1|206074.1|206031.6|205941.6|17
1739367610000|2025-02-12 13:40:10|206164|206074|206127.2|206037.2|206164|206074|206122.3|206032.3|21
1739367620000|2025-02-12 13:40:20|206131.1|206041.1|206137.2|206047.2|206148.1|206058.1|206123.4|206033.4|28
1739367630000|2025-02-12 13:40:30|206127.2|206037.2|206135.4|206045.4|206141.9|206051.9|206121.2|206031.2|22
1739367640000|2025-02-12 13:40:40|206136.8|206046.8|206118.2|206028.2|206140.4|206050.4|206084.5|205994.5|25
1739367650000|2025-02-12 13:40:50|206120.2|206030.2|206118|206028|206121.7|206031.7|206116.9|206026.9|14
1739367660000|2025-02-12 13:41:00|206119.4|206029.4|206084.5|205994.5|206121.4|206031.4|206084.5|205994.5|19
1739367670000|2025-02-12 13:41:10|206085.8|205995.8|206055|205965|206088.3|205998.3|206036.3|205946.3|23
1739367680000|2025-02-12 13:41:20|206056.2|205966.2|206054.9|205964.9|206072.4|205982.4|206043.1|205953.1|19
1739367690000|2025-02-12 13:41:30|206060|205970|206083.3|205993.3|206085.6|205995.6|206038.4|205948.4|26
1739367700000|2025-02-12 13:41:40|206086.4|205996.4|206105.1|206015.1|206113.4|206023.4|206078.1|205988.1|26
1739367710000|2025-02-12 13:41:50|206104|206014|206139.9|206049.9|206149|206059|206082.6|205992.6|26
1739367720000|2025-02-12 13:42:00|206142.2|206052.2|206131.8|206041.8|206145.7|206055.7|206116.3|206026.3|24
1739367730000|2025-02-12 13:42:10|206129.6|206039.6|206124.6|206034.6|206132.9|206042.9|206119.8|206029.8|31
1739367740000|2025-02-12 13:42:20|206124.1|206034.1|206097.6|206007.6|206130.2|206040.2|206094.8|206004.8|21
1739367750000|2025-02-12 13:42:30|206098.6|206008.6|206081.3|205991.3|206101.1|206011.1|206072.9|205982.9|22
1739367760000|2025-02-12 13:42:40|206076.5|205986.5|206081.8|205991.8|206082|205992|206067.6|205977.6|17
1739367770000|2025-02-12 13:42:50|206082.8|205992.8|206074.4|205984.4|206082.8|205992.8|206052.7|205962.7|18
1739367780000|2025-02-12 13:43:00|206075.7|205985.7|206061.2|205971.2|206078.3|205988.3|206055.5|205965.5|18
1739367790000|2025-02-12 13:43:10|206062.8|205972.8|206069.3|205979.3|206081.9|205991.9|206062.8|205972.8|17
1739367800000|2025-02-12 13:43:20|206059.6|205969.6|206058.7|205968.7|206070|205980|206055.8|205965.8|24
1739367810000|2025-02-12 13:43:30|206061.2|205971.2|206000.4|205910.4|206061.2|205971.2|205987.4|205897.4|19
1739367820000|2025-02-12 13:43:40|206001.3|205911.3|206041.6|205991.6|206047.6|205997.6|205963.7|205888|26
1739367830000|2025-02-12 13:43:50|206039.3|205989.3|206109.9|206059.9|206111.3|206061.1|206023.9|205973.9|17
1739367840000|2025-02-12 13:44:00|206109.8|206059.8|206002.4|205952.4|206110.3|206060.3|206000.4|205950.4|30
1739367850000|2025-02-12 13:44:10|206003.8|205953.8|205964.4|205914.4|206003.8|205953.8|205964|205914|25
1739367860000|2025-02-12 13:44:20|205963.6|205913.6|205933.8|205883.8|205966.2|205916.2|205933.8|205883.8|22
1739367870000|2025-02-12 13:44:30|205935.8|205885.8|205970.1|205920.1|205977.3|205927.3|205935.8|205885.8|28
1739367880000|2025-02-12 13:44:40|205967.9|205917.9|205964.4|205914.4|205976|205926|205963|205913|13
1739367890000|2025-02-12 13:44:50|205966.8|205916.8|205972.6|205922.6|205978.1|205928.1|205965|205915|18
1739367900000|2025-02-12 13:45:00|205980.9|205930.9|205983.9|205893.9|206028.9|205959.5|205970.8|205893.3|28
1739367910000|2025-02-12 13:45:10|205982.6|205892.6|205988.5|205898.5|205997.2|205907.2|205975.1|205885.1|25
1739367920000|2025-02-12 13:45:20|205991.6|205901.6|206002.5|205912.5|206005.3|205915.3|205981|205891|13
1739367930000|2025-02-12 13:45:30|206000.1|205910.1|205942.1|205892.1|206000.4|205935.8|205938.2|205884.1|23
1739367940000|2025-02-12 13:45:40|205939.3|205889.3|205938.4|205888.4|206000.6|205927.1|205935.8|205869.5|29
1739367950000|2025-02-12 13:45:50|205938.6|205888.6|205947.9|205897.9|205950.3|205900.3|205930.6|205880.6|18
1739367960000|2025-02-12 13:46:00|205948.6|205898.6|205937.9|205887.9|205962.7|205912.7|205937.9|205887.9|18
1739367970000|2025-02-12 13:46:10|205934.6|205884.6|205949.5|205899.5|205951|205901|205934.6|205884.6|12
1739367980000|2025-02-12 13:46:20|205951.9|205901.9|205960.2|205910.2|205964.3|205914.3|205951|205901|21
1739367990000|2025-02-12 13:46:30|205964.3|205914.3|205959.7|205909.7|205974|205924|205958.7|205908.7|20
1739368000000|2025-02-12 13:46:40|205961.3|205911.3|205978.4|205928.4|205978.4|205928.4|205958.6|205908.6|16
1739368010000|2025-02-12 13:46:50|205976.4|205926.4|205996.8|205946.8|206008.3|205958.3|205976.4|205926.4|29
1739368020000|2025-02-12 13:47:00|206002.9|205952.9|206043.1|205993.1|206063.8|206013.8|205998.4|205948.4|27
1739368030000|2025-02-12 13:47:10|206045.5|205995.5|206105.3|206055.3|206105.3|206055.3|206045.5|205995.5|24
1739368040000|2025-02-12 13:47:20|206092.2|206042.2|206091.5|206041.5|206098.5|206048.5|206089.8|206039.8|21
1739368050000|2025-02-12 13:47:30|206090.7|206040.7|206076|206026|206093.4|206043.4|206067.7|206017.7|20
1739368060000|2025-02-12 13:47:40|206074.9|206024.9|206053.3|206003.3|206075.9|206025.9|206043.8|205993.8|21
1739368070000|2025-02-12 13:47:50|206045.7|205995.7|206032.8|205942.8|206056.6|206006.6|206012.6|205922.6|28
1739368080000|2025-02-12 13:48:00|206031|205941|206080.3|205990.3|206083.7|205993.7|206029|205939|25
1739368090000|2025-02-12 13:48:10|206101.5|206011.5|206122.9|206032.9|206125.1|206035.1|206094.7|206004.7|24
1739368100000|2025-02-12 13:48:20|206119.5|206029.5|206134.9|206044.9|206134.9|206044.9|206114.8|206024.8|11
1739368110000|2025-02-12 13:48:30|206141.2|206051.2|206136.1|206086.1|206165.2|206104.5|206132.1|206042.1|17
1739368120000|2025-02-12 13:48:40|206136|206086|206116.9|206066.9|206175.5|206104|206113.7|206063.7|20
1739368130000|2025-02-12 13:48:50|206114.6|206064.6|206097.1|206047.1|206125.1|206075.1|206096.1|206046.1|17
1739368140000|2025-02-12 13:49:00|206089.9|206039.9|206091.1|206041.1|206097.8|206047.8|206085.2|206035.2|20
1739368150000|2025-02-12 13:49:10|206087.1|206037.1|206095.8|206045.8|206095.8|206045.8|206087.1|206037.1|14
1739368160000|2025-02-12 13:49:20|206092.5|206042.5|206146.8|206096.8|206147.7|206097.7|206062.7|206012.7|20
1739368170000|2025-02-12 13:49:30|206139.8|206089.8|206133.4|206083.4|206140.2|206090.2|206129.4|206079.4|16
1739368180000|2025-02-12 13:49:40|206131.5|206081.5|206177.7|206087.7|206180.6|206112.2|206131.5|206081.5|13
1739368190000|2025-02-12 13:49:50|206178.1|206088.1|206197.8|206107.8|206200.2|206110.2|206178.1|206088.1|18
1739368200000|2025-02-12 13:50:00|206198.4|206108.4|206226.3|206136.3|206228.2|206138.2|206177|206087|23
1739368210000|2025-02-12 13:50:10|206228.2|206138.2|206210|206160|206234.7|206166.6|206204.3|206138.2|18
1739368220000|2025-02-12 13:50:20|206213.2|206163.2|206226|206176|206260.2|206187.8|206213.2|206156.1|23
1739368230000|2025-02-12 13:50:30|206226.8|206176.8|206221.3|206171.3|206230.2|206180.2|206219.3|206169.3|14
1739368240000|2025-02-12 13:50:40|206221.8|206171.8|206248.5|206198.5|206269.9|206219.9|206221.8|206171.8|16
1739368250000|2025-02-12 13:50:50|206238.3|206188.3|206256.2|206206.2|206256.2|206206.2|206232.3|206182.3|17
1739368260000|2025-02-12 13:51:00|206254.2|206204.2|206259.6|206209.6|206259.6|206209.6|206222.8|206172.8|32
1739368270000|2025-02-12 13:51:10|206252.7|206202.7|206308.7|206258.7|206317.4|206267.4|206252.7|206202.7|24
1739368280000|2025-02-12 13:51:20|206306.3|206256.3|206246.6|206196.6|206308.8|206258.8|206232|206182|27
1739368290000|2025-02-12 13:51:30|206265|206215|206251.8|206201.8|206273.8|206223.8|206248.4|206198.4|29
1739368300000|2025-02-12 13:51:40|206256.8|206206.8|206233.2|206183.2|206258.5|206208.5|206231.3|206181.3|22
1739368310000|2025-02-12 13:51:50|206231.3|206181.3|206218.3|206168.3|206248.3|206198.3|206205.9|206155.9|19
1739368320000|2025-02-12 13:52:00|206215.2|206165.2|206163.2|206113.2|206230.3|206180.3|206158.7|206108.7|23
1739368330000|2025-02-12 13:52:10|206165.3|206115.3|206175.5|206125.5|206202.5|206152.5|206165.3|206115.3|26
1739368340000|2025-02-12 13:52:20|206176.7|206126.7|206174.8|206124.8|206185.6|206135.6|206162.1|206112.1|20
1739368350000|2025-02-12 13:52:30|206176.8|206126.8|206141.1|206091.1|206181.2|206131.2|206141.1|206091.1|15
1739368360000|2025-02-12 13:52:40|206143.9|206093.9|206177.9|206127.9|206185.2|206135.2|206133.6|206083.6|13
1739368370000|2025-02-12 13:52:50|206176.8|206126.8|206180.6|206130.6|206195.1|206145.1|206176.4|206126.4|23
1739368380000|2025-02-12 13:53:00|206182.5|206132.5|206141.5|206091.5|206187.5|206137.5|206141.5|206091.5|14
1739368390000|2025-02-12 13:53:10|206144|206094|206148.7|206098.7|206158.7|206108.7|206144|206094|20
1739368400000|2025-02-12 13:53:20|206146.9|206096.9|206071.3|206021.3|206146.9|206096.9|206049|205993.1|19
1739368410000|2025-02-12 13:53:30|206067.2|206017.2|206100.3|206050.3|206102.1|206052.1|206067.2|206017.2|22
1739368420000|2025-02-12 13:53:40|206102|206052|206146.2|206096.2|206160.3|206110.3|206102|206052|22
1739368430000|2025-02-12 13:53:50|206146.1|206096.1|206131.3|206081.3|206146.1|206096.1|206130.9|206080.9|17
1739368440000|2025-02-12 13:54:00|206123.7|206073.7|206107.6|206057.6|206129.1|206079.1|206102.1|206052.1|20
1739368450000|2025-02-12 13:54:10|206109|206059|206155.3|206105.3|206155.3|206105.3|206107.6|206057.6|20
1739368460000|2025-02-12 13:54:20|206154.8|206104.8|206174.8|206124.8|206181.1|206131.1|206144.9|206094.9|20
1739368470000|2025-02-12 13:54:30|206182|206132|206176.9|206126.9|206185.4|206135.4|206156.5|206106.5|30
1739368480000|2025-02-12 13:54:40|206170.6|206120.6|206173.8|206123.8|206175.8|206125.8|206156.9|206106.9|23
1739368490000|2025-02-12 13:54:50|206170.7|206120.7|206189.5|206139.5|206189.5|206139.5|206160.7|206110.7|26
1739368500000|2025-02-12 13:55:00|206192.4|206142.4|206217.5|206167.5|206219.9|206169.9|206192.4|206142.4|25
1739368510000|2025-02-12 13:55:10|206210.4|206160.4|206208.6|206158.6|206216.4|206166.4|206197.9|206147.9|15
1739368520000|2025-02-12 13:55:20|206207.9|206157.9|206184.3|206134.3|206209.7|206159.7|206172.6|206122.6|17
1739368530000|2025-02-12 13:55:30|206182.7|206132.7|206153.3|206103.3|206183.4|206133.4|206142.4|206092.4|17
1739368540000|2025-02-12 13:55:40|206155.5|206105.5|206167.6|206117.6|206172.4|206122.4|206155.5|206105.5|14
1739368550000|2025-02-12 13:55:50|206165.7|206115.7|206142.6|206092.6|206165.7|206115.7|206137.8|206087.8|18
1739368560000|2025-02-12 13:56:00|206137.6|206087.6|206134.2|206084.2|206149.7|206099.7|206133.9|206083.9|20
1739368570000|2025-02-12 13:56:10|206138.8|206088.8|206146.1|206096.1|206157.7|206107.7|206131.4|206081.4|25
1739368580000|2025-02-12 13:56:20|206144.5|206094.5|206178.1|206128.1|206178.1|206128.1|206128.1|206078.1|23
1739368590000|2025-02-12 13:56:30|206170.6|206120.6|206155.9|206105.9|206179.9|206129.9|206149.8|206099.8|26
1739368600000|2025-02-12 13:56:40|206157.7|206107.7|206178.3|206128.3|206179.2|206129.2|206142.9|206092.9|24
1739368610000|2025-02-12 13:56:50|206179.1|206129.1|206169.6|206119.6|206182.2|206132.2|206169.6|206119.6|13
1739368620000|2025-02-12 13:57:00|206171.9|206121.9|206195.8|206145.8|206196.9|206146.9|206171.9|206121.9|15
1739368630000|2025-02-12 13:57:10|206193.9|206143.9|206192.1|206142.1|206195.6|206145.6|206171.3|206121.3|20
1739368640000|2025-02-12 13:57:20|206193.5|206143.5|206179.1|206129.1|206193.5|206143.5|206159.5|206093.8|19
1739368650000|2025-02-12 13:57:30|206177.5|206127.5|206215.8|206165.8|206223.6|206173.6|206177.5|206127.5|15
1739368660000|2025-02-12 13:57:40|206217.8|206167.8|206232.9|206142.9|206247.6|206197.6|206215.9|206125.9|23
1739368670000|2025-02-12 13:57:50|206250.5|206160.5|206249.5|206159.5|206257.8|206187.6|206224.5|206134.5|14
1739368680000|2025-02-12 13:58:00|206251|206161|206233.1|206183.1|206253.2|206184.3|206223.4|206159.5|19
1739368690000|2025-02-12 13:58:10|206229.4|206179.4|206230.7|206180.7|206235.7|206185.7|206224.9|206174.9|21
1739368700000|2025-02-12 13:58:20|206230.5|206180.5|206180.3|206130.3|206244.3|206181.2|206169.2|206114.7|27
1739368710000|2025-02-12 13:58:30|206185|206135|206208.6|206118.6|206208.6|206137.8|206161.7|206104.1|24
1739368720000|2025-02-12 13:58:40|206207.3|206117.3|206210.6|206120.6|206215.6|206125.6|206203.7|206113.7|9
1739368730000|2025-02-12 13:58:50|206208.4|206118.4|206178.7|206128.7|206208.5|206137.9|206173.9|206110.6|21
1739368740000|2025-02-12 13:59:00|206177.3|206127.3|206161|206111|206177.3|206127.3|206155.3|206105.3|23
1739368750000|2025-02-12 13:59:10|206162.3|206112.3|206140.1|206090.1|206162.3|206112.3|206138.1|206088.1|14
1739368760000|2025-02-12 13:59:20|206143.3|206093.3|206142.4|206052.4|206143.3|206093.3|206107.5|206048|14
1739368770000|2025-02-12 13:59:30|206144.3|206054.3|206111.7|206061.7|206144.3|206088.1|206109.7|206054.3|18
1739368780000|2025-02-12 13:59:40|206111.3|206061.3|206111.3|206061.3|206111.3|206061.3|206106.9|206056.9|12
1739368790000|2025-02-12 13:59:50|206111.8|206061.8|206130|206080|206132.1|206082.1|206111.8|206061.8|12
1739368800000|2025-02-12 14:00:00|206131.8|206081.8|206164.8|206114.8|206171.6|206121.6|206131.8|206081.8|27
1739368810000|2025-02-12 14:00:10|206164.4|206114.4|206175.7|206125.7|206176.2|206126.2|206164.3|206114.3|13
1739368820000|2025-02-12 14:00:20|206174.1|206124.1|206216.5|206166.5|206226.6|206176.6|206174.1|206124.1|23
1739368830000|2025-02-12 14:00:30|206215.2|206165.2|206191|206141|206218.3|206168.3|206160.9|206110.9|29
1739368840000|2025-02-12 14:00:40|206192.5|206142.5|206218.9|206168.9|206236.3|206186.3|206192.5|206142.5|25
1739368850000|2025-02-12 14:00:50|206219.7|206169.7|206211.5|206161.5|206235.8|206185.8|206209.6|206159.6|20
1739368860000|2025-02-12 14:01:00|206210.8|206160.8|206215.4|206165.4|206221.5|206171.5|206198|206148|20
1739368870000|2025-02-12 14:01:10|206213.1|206163.1|206230.1|206180.1|206236.6|206186.6|206210.7|206160.7|23
1739368880000|2025-02-12 14:01:20|206234.5|206184.5|206230.6|206180.6|206242|206192|206229.3|206179.3|20
1739368890000|2025-02-12 14:01:30|206233.1|206183.1|206238.3|206188.3|206238.3|206188.3|206226.7|206176.7|18
1739368900000|2025-02-12 14:01:40|206235.5|206185.5|206234.2|206184.2|206252.2|206202.2|206228.8|206178.8|20
1739368910000|2025-02-12 14:01:50|206189.2|206139.2|206165.9|206115.9|206195.8|206145.8|206154|206104|28
1739368920000|2025-02-12 14:02:00|206163.2|206113.2|206171.1|206121.1|206173.7|206123.7|206156.2|206106.2|24
1739368930000|2025-02-12 14:02:10|206172.5|206122.5|206168.1|206118.1|206190.2|206140.2|206164.4|206114.4|21
1739368940000|2025-02-12 14:02:20|206161.1|206111.1|206156.1|206106.1|206166.6|206116.6|206156.1|206106.1|12
1739368950000|2025-02-12 14:02:30|206157.8|206107.8|206191.1|206141.1|206191.1|206141.1|206154.9|206104.9|15
1739368960000|2025-02-12 14:02:40|206189.7|206139.7|206186.7|206136.7|206191.3|206141.3|206185.7|206135.7|12
1739368970000|2025-02-12 14:02:50|206176.5|206126.5|206184.5|206134.5|206189.1|206139.1|206175|206125|25
1739368980000|2025-02-12 14:03:00|206186.6|206136.6|206193.3|206143.3|206198.4|206148.4|206186.6|206136.6|15
1739368990000|2025-02-12 14:03:10|206195.1|206145.1|206211.9|206161.9|206233.5|206183.5|206194.9|206144.9|26
1739369000000|2025-02-12 14:03:20|206214.4|206164.4|206243.5|206193.5|206243.6|206193.6|206203|206153|17
1739369010000|2025-02-12 14:03:30|206241.1|206191.1|206245|206195|206252.7|206202.7|206229.3|206179.3|19
1739369020000|2025-02-12 14:03:40|206247.7|206197.7|206213.2|206163.2|206247.7|206197.7|206192.6|206142.6|14
1739369030000|2025-02-12 14:03:50|206213.3|206163.3|206198.2|206148.2|206213.5|206163.5|206193.8|206143.8|22
1739369040000|2025-02-12 14:04:00|206202.5|206152.5|206221.3|206171.3|206224.2|206174.2|206202.5|206152.5|16
1739369050000|2025-02-12 14:04:10|206218.1|206168.1|206200.4|206150.4|206231.1|206181.1|206200.4|206150.4|28
1739369060000|2025-02-12 14:04:20|206194.9|206144.9|206198.8|206148.8|206202.7|206152.7|206194.6|206144.6|16
1739369070000|2025-02-12 14:04:30|206195.9|206145.9|206199.6|206149.6|206214.1|206164.1|206193.7|206143.7|20
1739369080000|2025-02-12 14:04:40|206197.7|206147.7|206200.3|206150.3|206206.3|206156.3|206195.4|206145.4|12
1739369090000|2025-02-12 14:04:50|206198.6|206148.6|206223.6|206173.6|206234.1|206184.1|206198.6|206148.6|19
1739369100000|2025-02-12 14:05:00|206220.3|206170.3|206202.8|206152.8|206222.7|206172.7|206201.5|206151.5|24
1739369110000|2025-02-12 14:05:10|206198|206148|206228.1|206178.1|206240.4|206190.4|206192.5|206142.5|21
1739369120000|2025-02-12 14:05:20|206219|206169|206219.8|206169.8|206232.4|206182.4|206216.5|206166.5|20
1739369130000|2025-02-12 14:05:30|206219.6|206169.6|206230.3|206180.3|206237.8|206187.8|206219.3|206169.3|17
1739369140000|2025-02-12 14:05:40|206232.4|206182.4|206223.3|206173.3|206232.4|206182.4|206210.6|206160.6|23
1739369150000|2025-02-12 14:05:50|206225|206175|206219.6|206169.6|206230.7|206180.7|206208.6|206158.6|18
1739369160000|2025-02-12 14:06:00|206213.3|206163.3|206250.7|206200.7|206294.3|206220.5|206213.3|206157.8|26
1739369170000|2025-02-12 14:06:10|206253|206203|206265|206215|206272|206222|206249.3|206199.3|24
1739369180000|2025-02-12 14:06:20|206265.5|206215.5|206256.6|206206.6|206275.8|206225.8|206253.3|206203.3|16
1739369190000|2025-02-12 14:06:30|206249.7|206199.7|206277|206227|206298.3|206248.3|206249.7|206199.7|19
1739369200000|2025-02-12 14:06:40|206278.9|206228.9|206269.4|206219.4|206283.6|206233.6|206265.4|206215.4|23
1739369210000|2025-02-12 14:06:50|206268.5|206218.5|206206.4|206156.4|206272.1|206222.1|206192.6|206142.6|26
1739369220000|2025-02-12 14:07:00|206205.7|206155.7|206187.9|206137.9|206208.1|206158.1|206183.3|206133.3|24
1739369230000|2025-02-12 14:07:10|206178.5|206128.5|206183.4|206133.4|206191.6|206141.6|206157.6|206107.6|26
1739369240000|2025-02-12 14:07:20|206186.2|206136.2|206167.5|206117.5|206190.1|206140.1|206161.3|206111.3|24
1739369250000|2025-02-12 14:07:30|206169.2|206119.2|206182.3|206132.3|206188.1|206138.1|206164.8|206114.8|25
1739369260000|2025-02-12 14:07:40|206180.4|206130.4|206160.4|206110.4|206180.4|206130.4|206160.4|206110.4|22
1739369270000|2025-02-12 14:07:50|206159.9|206109.9|206156.5|206106.5|206169.2|206119.2|206153.5|206103.5|17
1739369280000|2025-02-12 14:08:00|206113.1|206063.1|206135|206085|206139.2|206089.2|206104.7|206054.7|24
1739369290000|2025-02-12 14:08:10|206136.7|206086.7|206151.7|206101.7|206152.7|206102.7|206107.7|206057.7|21
1739369300000|2025-02-12 14:08:20|206152.7|206102.7|206151|206101|206153.4|206103.4|206146.1|206096.1|9
1739369310000|2025-02-12 14:08:30|206148.8|206098.8|206038.2|205988.2|206150|206100|206030.1|205980.1|24
1739369320000|2025-02-12 14:08:40|206040.5|205990.5|206029.8|205979.8|206052.3|206002.3|206028.7|205978.7|21
1739369330000|2025-02-12 14:08:50|206031.5|205981.5|206018.3|205968.3|206044.5|205981.5|205996.4|205944|19
1739369340000|2025-02-12 14:09:00|206019.5|205969.5|206047.9|205957.9|206052.8|205972.6|206017.7|205955.5|14
1739369350000|2025-02-12 14:09:10|206049.3|205959.3|206031.1|205981.1|206053.6|205984.1|206028|205959.3|11
1739369360000|2025-02-12 14:09:20|206032.9|205982.9|206021.7|205971.7|206042.2|205992.2|206021.7|205971.7|15
1739369370000|2025-02-12 14:09:30|206022.6|205972.6|206030.9|205980.9|206037.7|205987.7|206020.4|205970.4|13
1739369380000|2025-02-12 14:09:40|206020.1|205970.1|205988.9|205938.9|206028.4|205978.4|205983.7|205933.7|14
1739369390000|2025-02-12 14:09:50|205991.3|205941.3|205988|205938|205992.1|205942.1|205985.7|205935.7|9
1739369400000|2025-02-12 14:10:00|205985.9|205935.9|206007|205917|206009|205945.3|205985.9|205917|5
1739369410000|2025-02-12 14:10:10|206004.2|205914.2|205984.6|205894.6|206004.2|205914.2|205968.9|205878.9|21
1739369420000|2025-02-12 14:10:20|205979.2|205889.2|205928.1|205838.1|205983.6|205893.6|205922.2|205832.2|18
1739369430000|2025-02-12 14:10:30|205933.9|205843.9|205879.7|205789.7|205943.3|205853.3|205879.7|205789.7|17
1739369440000|2025-02-12 14:10:40|205882.2|205792.2|205916.4|205826.4|205916.4|205826.4|205879.7|205789.7|21
1739369450000|2025-02-12 14:10:50|205918.6|205828.6|205962.7|205872.7|205965|205875|205914.7|205824.7|24
1739369460000|2025-02-12 14:11:00|205959.6|205869.6|205950.9|205860.9|205959.6|205869.6|205911.7|205821.7|18
1739369470000|2025-02-12 14:11:10|205948.5|205858.5|205960.4|205870.4|205962.6|205872.6|205948.5|205858.5|18
1739369480000|2025-02-12 14:11:20|205959.2|205869.2|205961.4|205871.4|205961.4|205871.4|205952.9|205862.9|15
1739369490000|2025-02-12 14:11:30|205959.7|205869.7|205960.8|205870.8|205960.8|205870.8|205951.5|205861.5|10
1739369500000|2025-02-12 14:11:40|205960.3|205870.3|205960.8|205870.8|205963.3|205873.3|205950.3|205860.3|15
1739369510000|2025-02-12 14:11:50|205961.4|205871.4|205979.9|205929.9|206007.7|205938.4|205961.4|205871.4|18
1739369520000|2025-02-12 14:12:00|205977.6|205927.6|205962.1|205912.1|205977.6|205927.6|205947.4|205897.4|20
1739369530000|2025-02-12 14:12:10|205963.4|205913.4|205972.6|205922.6|205972.6|205922.6|205948.1|205898.1|20
1739369540000|2025-02-12 14:12:20|205970.5|205920.5|205937.4|205887.4|205970.5|205920.5|205937.4|205887.4|22
1739369550000|2025-02-12 14:12:30|205966.9|205916.9|205982.2|205932.2|205992.6|205942.6|205959.7|205909.7|28
1739369560000|2025-02-12 14:12:40|205979.9|205929.9|205992.1|205942.1|205992.1|205942.1|205979.9|205929.9|5
1739369570000|2025-02-12 14:12:50|205988.5|205938.5|205990.5|205940.5|205990.9|205940.9|205977.5|205927.5|19
1739369580000|2025-02-12 14:13:00|205992.3|205942.3|205979.9|205929.9|205994.2|205944.2|205968.4|205918.4|17
1739369590000|2025-02-12 14:13:10|205978.5|205928.5|206008.9|205958.9|206011.7|205961.7|205978.5|205928.5|17
1739369600000|2025-02-12 14:13:20|206007.5|205957.5|206017.3|205967.3|206019.2|205969.2|206001.8|205951.8|18
1739369610000|2025-02-12 14:13:30|206014.8|205964.8|206017.2|205967.2|206018.9|205968.9|206012.4|205962.4|17
1739369620000|2025-02-12 14:13:40|206015.4|205965.4|206019|205969|206019|205969|206011|205961|13
1739369630000|2025-02-12 14:13:50|206014|205964|206015.1|205965.1|206021.5|205971.5|206012.5|205962.5|25
1739369640000|2025-02-12 14:14:00|206017.8|205967.8|206021.8|205971.8|206023.3|205973.3|206002.1|205952.1|21
1739369650000|2025-02-12 14:14:10|206019.3|205969.3|206012.4|205962.4|206023|205973|206007|205957|15
1739369660000|2025-02-12 14:14:20|206012.5|205962.5|206012.7|205962.7|206019.1|205969.1|206012.5|205962.5|11
1739369670000|2025-02-12 14:14:30|206014.2|205964.2|206020.7|205970.7|206022.7|205972.7|206014.2|205964.2|10
1739369680000|2025-02-12 14:14:40|206018.9|205968.9|206019.1|205969.1|206021.1|205971.1|206017.6|205967.6|5
1739369690000|2025-02-12 14:14:50|206018.6|205968.6|206018.4|205968.4|206020.2|205970.2|206016.6|205966.6|6
1739369700000|2025-02-12 14:15:00|206020|205970|206050.5|206000.5|206050.5|206000.5|206018.5|205968.5|13
1739369710000|2025-02-12 14:15:10|206048.6|205998.6|206036.2|205986.2|206058.1|206008.1|206032.6|205982.6|18
1739369720000|2025-02-12 14:15:20|206042.5|205992.5|206017.4|205967.4|206045|205995|206000.5|205950.5|17
1739369730000|2025-02-12 14:15:30|206020.3|205970.3|206013.5|205963.5|206032.6|205982.6|206007.7|205957.7|20
1739369740000|2025-02-12 14:15:40|206016|205966|205949.6|205899.6|206018.9|205968.9|205940.1|205883.5|21
1739369750000|2025-02-12 14:15:50|205951.8|205901.8|205980.3|205930.3|205981.5|205930.3|205946.9|205891.4|20
1739369760000|2025-02-12 14:16:00|205982.4|205932.4|205942.5|205892.5|205991.9|205932.4|205941.1|205890.3|26
1739369770000|2025-02-12 14:16:10|205944|205894|205943.8|205893.8|205948.4|205898.4|205929.5|205879.5|25
1739369780000|2025-02-12 14:16:20|205956.6|205906.6|205990.4|205900.4|205995.2|205911.9|205932.4|205882.4|15
1739369790000|2025-02-12 14:16:30|205992.4|205902.4|205966.3|205916.3|205992.4|205925.6|205946.8|205896.8|17
1739369800000|2025-02-12 14:16:40|205964.7|205914.7|205978.4|205928.4|205979.7|205929.7|205964.7|205914.7|19
1739369810000|2025-02-12 14:16:50|206001.9|205951.9|205959.1|205909.1|206001.9|205951.9|205950.8|205900.8|24
1739369820000|2025-02-12 14:17:00|205959.8|205909.8|205955.7|205905.7|205959.9|205909.9|205949.7|205899.7|14
1739369830000|2025-02-12 14:17:10|205954.8|205904.8|205949.6|205899.6|205954.8|205904.8|205937.5|205887.5|10
1739369840000|2025-02-12 14:17:20|205946.7|205896.7|205949.9|205899.9|205949.9|205899.9|205936|205886|13
1739369850000|2025-02-12 14:17:30|205947.3|205897.3|205971.9|205921.9|205973.2|205923.2|205939|205889|13
1739369860000|2025-02-12 14:17:40|205974.5|205924.5|206019.8|205969.8|206021.6|205971.6|205974.5|205924.5|9
1739369870000|2025-02-12 14:17:50|206018.4|205968.4|206021.6|205971.6|206021.8|205971.8|206016.8|205966.8|8
1739369880000|2025-02-12 14:18:00|206020.2|205970.2|206007.6|205957.6|206020.2|205970.2|205998.8|205948.8|17
1739369890000|2025-02-12 14:18:10|206007|205957|206021.1|205971.1|206023.1|205973.1|206006.1|205956.1|8
1739369900000|2025-02-12 14:18:20|206022.6|205972.6|206021|205971|206025.1|205975.1|206021|205971|10
1739369910000|2025-02-12 14:18:30|206020.3|205970.3|206035.2|205985.2|206060.7|206010.7|206015|205965|26
1739369920000|2025-02-12 14:18:40|206032.2|205982.2|206003.9|205953.9|206032.2|205982.2|205991|205941|22
1739369930000|2025-02-12 14:18:50|206001.6|205951.6|205973.5|205923.5|206010.2|205960.2|205973.5|205923.5|18
1739369940000|2025-02-12 14:19:00|205970.4|205920.4|205952.9|205902.9|205970.4|205920.4|205945.4|205895.4|20
1739369950000|2025-02-12 14:19:10|205954|205904|205967.7|205917.7|205978.7|205928.7|205954|205904|16
1739369960000|2025-02-12 14:19:20|205968.5|205918.5|205944.2|205894.2|205968.5|205918.5|205941.1|205891.1|8
1739369970000|2025-02-12 14:19:30|205945.7|205895.7|205948.9|205898.9|205956.7|205906.7|205944.3|205894.3|15
1739369980000|2025-02-12 14:19:40|205949.2|205899.2|205881.2|205831.2|205980.1|205910.7|205881.2|205831.2|19
1739369990000|2025-02-12 14:19:50|205882.8|205832.8|205895.1|205845.1|205900.9|205850.9|205882.8|205832.8|11
1739370000000|2025-02-12 14:20:00|205896.7|205846.7|205894.5|205844.5|205910.6|205860.6|205893.4|205843.4|12
1739370010000|2025-02-12 14:20:10|205896.1|205846.1|205924.1|205834.1|205924.1|205848.5|205894.7|205824.2|9
1739370020000|2025-02-12 14:20:20|205925.3|205835.3|205932|205842|205976.1|205886.1|205923|205833|18
1739370030000|2025-02-12 14:20:30|205929.9|205839.9|205911.3|205821.3|205936.5|205846.5|205909.8|205819.8|12
1739370040000|2025-02-12 14:20:40|205909.9|205819.9|205882|205832|205909.9|205838.2|205882|205808.9|13
1739370050000|2025-02-12 14:20:50|205875.3|205825.3|205854.8|205804.8|205880.7|205825.3|205854.8|205781.1|15
1739370060000|2025-02-12 14:21:00|205872.6|205822.6|205859.4|205809.4|205876.4|205826.4|205851.3|205801.3|25
1739370070000|2025-02-12 14:21:10|205861.1|205811.1|205890.3|205800.3|205892.7|205815.2|205859.5|205798.7|11
1739370080000|2025-02-12 14:21:20|205888.5|205798.5|205861|205811|205891.3|205815.5|205860.6|205790.4|16
1739370090000|2025-02-12 14:21:30|205860.9|205810.9|205854.1|205804.1|205870.1|205820.1|205844.5|205794.5|13
1739370100000|2025-02-12 14:21:40|205849.4|205799.4|205875.4|205825.4|205875.4|205825.4|205849.4|205799.4|15
1739370110000|2025-02-12 14:21:50|205886.2|205836.2|205880|205830|205891.2|205841.2|205868.3|205818.3|18
1739370120000|2025-02-12 14:22:00|205870.5|205820.5|205868.3|205818.3|205877.4|205827.4|205862.9|205812.9|16
1739370130000|2025-02-12 14:22:10|205866.9|205816.9|205847.1|205797.1|205868.2|205818.2|205847.1|205797.1|17
1739370140000|2025-02-12 14:22:20|205845.2|205795.2|205848.1|205798.1|205848.1|205798.1|205835.2|205785.2|9
1739370150000|2025-02-12 14:22:30|205850.2|205800.2|205860.5|205810.5|205861.2|205811.2|205848|205798|11
1739370160000|2025-02-12 14:22:40|205863.8|205813.8|205857.6|205807.6|205869.2|205819.2|205851.5|205801.5|18
1739370170000|2025-02-12 14:22:50|205860.6|205810.6|205853.1|205803.1|205860.6|205810.6|205840|205790|21
1739370180000|2025-02-12 14:23:00|205855.6|205805.6|205886.4|205836.4|205888|205838|205855.6|205805.6|13
1739370190000|2025-02-12 14:23:10|205884.3|205834.3|205891.4|205841.4|205891.4|205841.4|205884.3|205834.3|9
1739370200000|2025-02-12 14:23:20|205890.1|205840.1|205891.3|205841.3|205891.3|205841.3|205890.1|205840.1|2
1739370210000|2025-02-12 14:23:30|205893.2|205843.2|205876.4|205826.4|205893.2|205843.2|205866.2|205816.2|15
1739370220000|2025-02-12 14:23:40|205874.6|205824.6|205882.8|205832.8|205890.4|205840.4|205874.5|205824.5|18
1739370230000|2025-02-12 14:23:50|205848.4|205798.4|205892.2|205842.2|205892.2|205842.2|205848.2|205798.2|13
1739370240000|2025-02-12 14:24:00|205890.8|205840.8|205874.2|205824.2|205890.8|205840.8|205852.8|205802.8|16
1739370250000|2025-02-12 14:24:10|205861.6|205811.6|205867.6|205817.6|205867.6|205817.6|205861.6|205811.6|5
1739370260000|2025-02-12 14:24:20|205869.6|205819.6|205851.5|205801.5|205871.2|205821.2|205848.7|205798.7|7
1739370270000|2025-02-12 14:24:30|205849.9|205799.9|205849.9|205799.9|205849.9|205799.9|205849.9|205799.9|1
1739370280000|2025-02-12 14:24:40|205851.9|205801.9|205786.3|205736.3|205851.9|205801.9|205780.6|205730.6|15
1739370290000|2025-02-12 14:24:50|205787.7|205737.7|205784.3|205734.3|205788.6|205738.6|205782.1|205732.1|9
1739370300000|2025-02-12 14:25:00|205785.7|205735.7|205811.6|205761.6|205841|205791|205785.7|205735.7|11
1739370310000|2025-02-12 14:25:10|205813.6|205763.6|205802.7|205752.7|205816.9|205766.9|205802.7|205752.7|16
1739370320000|2025-02-12 14:25:20|205796.7|205746.7|205757|205707|205817.1|205767.1|205754|205704|20
1739370330000|2025-02-12 14:25:30|205763.2|205713.2|205796.1|205746.1|205803.8|205753.8|205763.2|205713.2|25
1739370340000|2025-02-12 14:25:40|205797.8|205747.8|205799.6|205749.6|205802.4|205752.4|205794.1|205744.1|13
1739370350000|2025-02-12 14:25:50|205796.5|205746.5|205779.1|205689.1|205824|205750.4|205779.1|205689.1|15
1739370360000|2025-02-12 14:26:00|205780.8|205690.8|205781.4|205691.4|205783.7|205693.7|205780.8|205690.8|3
1739370370000|2025-02-12 14:26:10|205787.4|205697.4|205777.3|205687.3|205816.8|205734.8|205777.3|205687.3|10
1739370380000|2025-02-12 14:26:20|205778.5|205688.5|205742.4|205652.4|205782.4|205692.4|205742.4|205652.4|9
1739370390000|2025-02-12 14:26:30|205744|205654|205670.8|205580.8|205744|205654|205644.9|205580.8|28
1739370400000|2025-02-12 14:26:40|205662.3|205572.3|205678.1|205588.1|205684.3|205594.6|205639|205570.5|26
1739370410000|2025-02-12 14:26:50|205679.9|205589.9|205650.9|205600.9|205695.3|205625.2|205650.7|205589.9|25
1739370420000|2025-02-12 14:27:00|205614|205564|205616.3|205566.3|205622.9|205572.9|205614|205564|6
1739370430000|2025-02-12 14:27:10|205612.5|205562.5|205596.7|205546.7|205621.5|205571.5|205586.4|205536.4|15
1739370440000|2025-02-12 14:27:20|205591.1|205541.1|205612.2|205562.2|205628.9|205578.9|205585.9|205535.9|11
1739370450000|2025-02-12 14:27:30|205628.7|205578.7|205728.3|205638.3|205728.3|205661.6|205627.3|205577.3|21
1739370460000|2025-02-12 14:27:40|205727.6|205637.6|205700.7|205650.7|205727.6|205667|205689.9|205637.6|23
1739370470000|2025-02-12 14:27:50|205701.4|205651.4|205698.5|205648.5|205701.4|205651.4|205697.3|205647.3|5
1739370480000|2025-02-12 14:28:00|205699.9|205649.9|205676.9|205626.9|205700.5|205650.5|205674.6|205624.6|12
1739370490000|2025-02-12 14:28:10|205679.3|205629.3|205684.4|205634.4|205684.4|205634.4|205677.9|205627.9|17
1739370500000|2025-02-12 14:28:20|205681.2|205631.2|205702.2|205652.2|205714.8|205664.8|205681.2|205631.2|14
1739370510000|2025-02-12 14:28:30|205703.7|205653.7|205712.6|205662.6|205714.7|205664.7|205703.7|205653.7|16
1739370520000|2025-02-12 14:28:40|205714.4|205664.4|205711|205661|205714.4|205664.4|205711|205661|5
1739370530000|2025-02-12 14:28:50|205712.8|205662.8|205707.8|205657.8|205712.8|205662.8|205701.3|205651.3|11
1739370540000|2025-02-12 14:29:00|205706.5|205656.5|205720.3|205670.3|205743.6|205693.6|205705.7|205655.7|16
1739370550000|2025-02-12 14:29:10|205718.9|205668.9|205695.8|205645.8|205725.3|205675.3|205695.8|205645.8|15
1739370560000|2025-02-12 14:29:20|205682|205632|205686.7|205636.7|205690.9|205640.9|205678.9|205628.9|19
1739370570000|2025-02-12 14:29:30|205687.2|205637.2|205671.8|205621.8|205689.7|205639.7|205671.8|205621.8|14
1739370580000|2025-02-12 14:29:40|205673.4|205623.4|205688.7|205638.7|205695|205645|205673.4|205623.4|5
1739370590000|2025-02-12 14:29:50|205690.2|205640.2|205657.5|205607.5|205690.2|205640.2|205651.9|205601.9|13
1739370600000|2025-02-12 14:30:00|205651.3|205601.3|205649.2|205599.2|205682.9|205632.9|205638.6|205588.6|30
1739370610000|2025-02-12 14:30:10|205655.1|205605.1|205710.4|205660.4|205712|205662|205649.8|205599.8|25
1739370620000|2025-02-12 14:30:20|205705.9|205655.9|205724.4|205674.4|205731.2|205681.2|205705.9|205655.9|27
1739370630000|2025-02-12 14:30:30|205722.9|205672.9|205739.3|205689.3|205739.3|205689.3|205720.5|205670.5|29
1739370640000|2025-02-12 14:30:40|205737.5|205687.5|205783|205733|205785.2|205735.2|205734.5|205684.5|29
1739370650000|2025-02-12 14:30:50|205787.9|205737.9|205782.5|205732.5|205787.9|205737.9|205761.6|205711.6|27
1739370660000|2025-02-12 14:31:00|205784.8|205734.8|205762.4|205712.4|205784.8|205734.8|205747.2|205697.2|23
1739370670000|2025-02-12 14:31:10|205763.8|205713.8|205764.8|205714.8|205773.8|205723.8|205761.9|205711.9|17
1739370680000|2025-02-12 14:31:20|205766.4|205716.4|205758.5|205708.5|205772|205722|205747.9|205697.9|21
1739370690000|2025-02-12 14:31:30|205754.9|205704.9|205758.5|205708.5|205763|205713|205752.7|205702.7|17
1739370700000|2025-02-12 14:31:40|205756.3|205706.3|205810.3|205760.3|205818.3|205768.3|205752.2|205702.2|19
1739370710000|2025-02-12 14:31:50|205799.2|205749.2|205774.5|205724.5|205801.6|205751.6|205770.7|205720.7|18
1739370720000|2025-02-12 14:32:00|205773.4|205723.4|205773.4|205723.4|205778.8|205728.8|205762.4|205712.4|28
1739370730000|2025-02-12 14:32:10|205772.6|205722.6|205769.8|205719.8|205778.3|205728.3|205752.4|205702.4|26
1739370740000|2025-02-12 14:32:20|205768|205718|205762.1|205712.1|205775.9|205725.9|205747.1|205697.1|23
1739370750000|2025-02-12 14:32:30|205765.2|205715.2|205771.4|205721.4|205782.9|205732.9|205753.9|205703.9|30
1739370760000|2025-02-12 14:32:40|205772.9|205722.9|205758.3|205708.3|205784|205734|205756.6|205706.6|18
1739370770000|2025-02-12 14:32:50|205756.6|205706.6|205776.5|205726.5|205777.4|205727.4|205756.6|205706.6|13
1739370780000|2025-02-12 14:33:00|205778.8|205728.8|205781.2|205731.2|205788.4|205738.4|205778.8|205728.8|17
1739370790000|2025-02-12 14:33:10|205788|205738|205736.6|205686.6|205788|205738|205735.4|205685.4|18
1739370800000|2025-02-12 14:33:20|205738.9|205688.9|205719.8|205669.8|205740.3|205690.3|205718.3|205668.3|13
1739370810000|2025-02-12 14:33:30|205725.7|205675.7|205715.7|205665.7|205738|205688|205713.3|205663.3|9
1739370820000|2025-02-12 14:33:40|205713.3|205663.3|205660.8|205610.8|205715.8|205665.8|205660.8|205610.8|30
1739370830000|2025-02-12 14:33:50|205667|205617|205649.2|205599.2|205675.7|205625.7|205647|205597|21
1739370840000|2025-02-12 14:34:00|205646.1|205596.1|205556|205506|205646.1|205596.1|205551|205501|20
1739370850000|2025-02-12 14:34:10|205552.3|205502.3|205605.9|205515.9|205607.8|205517.8|205552.3|205474.3|20
1739370860000|2025-02-12 14:34:20|205600.8|205510.8|205553.7|205503.7|205600.8|205536.7|205553.7|205493.7|22
1739370870000|2025-02-12 14:34:30|205555.8|205505.8|205546.3|205496.3|205559.6|205509.6|205546.3|205496.3|22
1739370880000|2025-02-12 14:34:40|205548.5|205498.5|205552.5|205502.5|205554|205504|205548.5|205498.5|16
1739370890000|2025-02-12 14:34:50|205550.9|205500.9|205484.6|205434.6|205550.9|205500.9|205484.6|205434.1|19
1739370900000|2025-02-12 14:35:00|205488.5|205438.5|205487.7|205437.7|205509.2|205459.2|205477.3|205427.3|31
1739370910000|2025-02-12 14:35:10|205480.3|205430.3|205423.6|205373.6|205481.2|205431.2|205397.3|205347.3|24
1739370920000|2025-02-12 14:35:20|205421.5|205371.5|205428.9|205338.9|205428.9|205373.6|205410.8|205338.9|17
1739370930000|2025-02-12 14:35:30|205427.5|205337.5|205428.8|205378.8|205457.2|205378.8|205415.2|205337.5|14
1739370940000|2025-02-12 14:35:40|205426.3|205376.3|205495.2|205405.2|205495.2|205411.8|205426.3|205376.3|12
1739370950000|2025-02-12 14:35:50|205498.3|205408.3|205520.4|205470.4|205541.9|205470.4|205498.3|205408.3|17
1739370960000|2025-02-12 14:36:00|205523.7|205473.7|205544|205454|205556.4|205481.2|205511.9|205451.2|14
1739370970000|2025-02-12 14:36:10|205544.9|205454.9|205523.2|205473.2|205544.9|205473.2|205523.2|205451.6|11
1739370980000|2025-02-12 14:36:20|205520.5|205470.5|205514|205464|205523.2|205473.2|205506.2|205456.2|19
1739370990000|2025-02-12 14:36:30|205511.9|205461.9|205516.3|205466.3|205517|205467|205510|205460|13
1739371000000|2025-02-12 14:36:40|205513.9|205463.9|205471|205421|205515.9|205465.9|205462.3|205412.3|25
1739371010000|2025-02-12 14:36:50|205473.4|205423.4|205469.6|205419.6|205482.7|205432.7|205466.7|205416.7|10
1739371020000|2025-02-12 14:37:00|205468.9|205418.9|205464.9|205414.9|205481.1|205431.1|205437.5|205387.5|18
1739371030000|2025-02-12 14:37:10|205462.2|205412.2|205526.8|205476.8|205526.8|205476.8|205456.7|205406.7|23
1739371040000|2025-02-12 14:37:20|205525.5|205475.5|205557|205507|205557|205507|205519.4|205469.4|18
1739371050000|2025-02-12 14:37:30|205558.6|205508.6|205540.3|205490.3|205558.6|205508.6|205522.1|205472.1|22
1739371060000|2025-02-12 14:37:40|205542.3|205492.3|205564.6|205514.6|205569.9|205519.9|205542.3|205492.3|19
1739371070000|2025-02-12 14:37:50|205557.1|205507.1|205540.3|205490.3|205568.9|205518.9|205525.2|205475.2|13
1739371080000|2025-02-12 14:38:00|205537.8|205487.8|205566|205516|205566|205516|205527.4|205477.4|20
1739371090000|2025-02-12 14:38:10|205568.2|205518.2|205601.2|205551.2|205601.2|205551.2|205560.9|205510.9|19
1739371100000|2025-02-12 14:38:20|205600|205550|205582.2|205532.2|205610.9|205551.2|205559.6|205509.6|25
1739371110000|2025-02-12 14:38:30|205584.4|205534.4|205558.8|205508.8|205584.4|205534.4|205556.2|205506.2|17
1739371120000|2025-02-12 14:38:40|205557.5|205507.5|205513.3|205463.3|205557.5|205507.5|205499.4|205449.4|26
1739371130000|2025-02-12 14:38:50|205508.3|205458.3|205514.6|205464.6|205516|205466|205503.6|205453.6|16
1739371140000|2025-02-12 14:39:00|205514|205464|205534.6|205444.6|205537|205468.2|205511.7|205444.6|9
1739371150000|2025-02-12 14:39:10|205536.5|205446.5|205567.6|205517.6|205576.5|205526.5|205515.1|205446.5|24
1739371160000|2025-02-12 14:39:20|205570.1|205520.1|205545.1|205495.1|205582.9|205532.9|205535.8|205485.8|20
1739371170000|2025-02-12 14:39:30|205546.8|205496.8|205548.5|205498.5|205550.5|205500.5|205544.8|205494.8|13
1739371180000|2025-02-12 14:39:40|205542.4|205492.4|205549.3|205499.3|205553.6|205503.6|205542.2|205492.2|17
1739371190000|2025-02-12 14:39:50|205552.3|205502.3|205546.1|205496.1|205552.3|205502.3|205546.1|205496.1|12
1739371200000|2025-02-12 14:40:00|205548.4|205498.4|205547.4|205497.4|205550.4|205500.4|205545.1|205495.1|5
1739371210000|2025-02-12 14:40:10|205545.1|205495.1|205553.7|205503.7|205553.7|205503.7|205540.9|205490.9|13
1739371220000|2025-02-12 14:40:20|205557.8|205507.8|205554.9|205504.9|205557.8|205507.8|205552|205502|8
1739371230000|2025-02-12 14:40:30|205556.4|205506.4|205612.1|205562.1|205614.7|205564.7|205556.4|205506.4|17
1739371240000|2025-02-12 14:40:40|205614.3|205564.3|205606.5|205556.5|205614.3|205564.3|205601|205551|20
1739371250000|2025-02-12 14:40:50|205609|205559|205598.2|205548.2|205616.7|205566.7|205598.2|205548.2|15
1739371260000|2025-02-12 14:41:00|205597.4|205547.4|205603.3|205553.3|205610.4|205560.4|205596|205546|12
1739371270000|2025-02-12 14:41:10|205602.7|205552.7|205599|205549|205602.7|205552.7|205596.4|205546.4|5
1739371280000|2025-02-12 14:41:20|205597.2|205547.2|205599.8|205549.8|205599.8|205549.8|205597.2|205547.2|5
1739371290000|2025-02-12 14:41:30|205602|205552|205548.9|205498.9|205604.5|205554.5|205540.7|205490.7|20
1739371300000|2025-02-12 14:41:40|205546.8|205496.8|205553|205503|205553|205503|205546.3|205496.3|6
1739371310000|2025-02-12 14:41:50|205547.3|205497.3|205539.1|205489.1|205547.3|205497.3|205537.3|205487.3|5
1739371320000|2025-02-12 14:42:00|205542.1|205492.1|205556.9|205506.9|205556.9|205506.9|205537.4|205487.4|9
1739371330000|2025-02-12 14:42:10|205554.9|205504.9|205561.8|205511.8|205570.3|205520.3|205554.9|205504.9|8
1739371340000|2025-02-12 14:42:20|205562.8|205512.8|205562.7|205512.7|205565.1|205515.1|205560.1|205510.1|7
1739371350000|2025-02-12 14:42:30|205564|205514|205624.8|205574.8|205625.3|205575.3|205564|205514|17
1739371360000|2025-02-12 14:42:40|205628.3|205578.3|205633.4|205583.4|205634.4|205584.4|205627.3|205577.3|11
1739371370000|2025-02-12 14:42:50|205634.9|205584.9|205686.2|205636.2|205700|205650|205634.9|205584.9|16
1739371380000|2025-02-12 14:43:00|205686.6|205636.6|205652.8|205602.8|205696.6|205646.6|205645.8|205595.8|24
1739371390000|2025-02-12 14:43:10|205665.5|205615.5|205645.6|205595.6|205671.3|205621.3|205645.6|205595.6|16
1739371400000|2025-02-12 14:43:20|205650.6|205600.6|205666.9|205616.9|205674.5|205618|205648.5|205579.3|17
1739371410000|2025-02-12 14:43:30|205664.3|205614.3|205675.2|205625.2|205684.3|205627.9|205664.1|205589.9|11
1739371420000|2025-02-12 14:43:40|205678.3|205628.3|205709.3|205659.3|205712.5|205659.3|205676.5|205617.1|9
1739371430000|2025-02-12 14:43:50|205711.4|205661.4|205733.1|205683.1|205757.4|205685.8|205711.4|205661.4|14
1739371440000|2025-02-12 14:44:00|205728|205678|205684.4|205634.4|205731.8|205681.8|205681.1|205631.1|19
1739371450000|2025-02-12 14:44:10|205684.1|205634.1|205653.5|205603.5|205684.1|205634.1|205636.9|205570.7|25
1739371460000|2025-02-12 14:44:20|205664.9|205614.9|205656.8|205606.8|205670.9|205620.9|205645|205595|26
1739371470000|2025-02-12 14:44:30|205654|205604|205651.3|205601.3|205656.2|205606.2|205642.2|205592.2|20
1739371480000|2025-02-12 14:44:40|205656.2|205606.2|205647.9|205597.9|205656.2|205606.2|205642.3|205592.3|20
1739371490000|2025-02-12 14:44:50|205644.6|205594.6|205659.6|205609.6|205661.5|205611.5|205644.6|205594.6|18
1739371500000|2025-02-12 14:45:00|205655.9|205605.9|205653.3|205603.3|205656.8|205606.8|205644.8|205594.8|21
1739371510000|2025-02-12 14:45:10|205645.2|205595.2|205621.4|205571.4|205660.8|205610.8|205621.4|205571.4|15
1739371520000|2025-02-12 14:45:20|205626.3|205576.3|205629.6|205579.6|205631.2|205581.2|205626.3|205576.3|5
1739371530000|2025-02-12 14:45:30|205631.2|205581.2|205604.7|205554.7|205643.4|205593.4|205594.6|205544.6|18
1739371540000|2025-02-12 14:45:40|205606.3|205556.3|205598.7|205548.7|205607|205557|205594.9|205544.9|15
1739371550000|2025-02-12 14:45:50|205598.5|205548.5|205598.1|205548.1|205598.5|205548.5|205591.8|205541.8|7
1739371560000|2025-02-12 14:46:00|205599.9|205549.9|205606.1|205556.1|205609.1|205559.1|205599.7|205549.7|17
1739371570000|2025-02-12 14:46:10|205606.9|205556.9|205601.2|205551.2|205607|205557|205600.7|205550.7|14
1739371580000|2025-02-12 14:46:20|205599.2|205549.2|205564.8|205514.8|205599.2|205549.2|205562.3|205512.3|19
1739371590000|2025-02-12 14:46:30|205565.1|205515.1|205551.4|205501.4|205567.3|205517.3|205551.4|205501.4|15
1739371600000|2025-02-12 14:46:40|205554.1|205504.1|205549.7|205499.7|205554.8|205504.8|205549|205499|10
1739371610000|2025-02-12 14:46:50|205548.5|205498.5|205560.7|205510.7|205561.1|205511.1|205548.5|205498.5|12
1739371620000|2025-02-12 14:47:00|205559.6|205509.6|205570.8|205520.8|205586.8|205536.8|205556.2|205506.2|19
1739371630000|2025-02-12 14:47:10|205571.3|205521.3|205544|205494|205571.8|205521.8|205542.7|205492.7|14
1739371640000|2025-02-12 14:47:20|205546.2|205496.2|205583.2|205533.2|205585.9|205535.9|205546.2|205496.2|18
1739371650000|2025-02-12 14:47:30|205581.5|205531.5|205552.8|205502.8|205581.5|205531.5|205552.8|205502.8|8
1739371660000|2025-02-12 14:47:40|205551.1|205501.1|205550.9|205500.9|205557.7|205507.7|205547.2|205497.2|15
1739371670000|2025-02-12 14:47:50|205556.1|205506.1|205585.4|205535.4|205585.4|205535.4|205519.3|205469.3|16
1739371680000|2025-02-12 14:48:00|205587|205537|205595.1|205545.1|205614.2|205564.2|205579.9|205529.9|17
1739371690000|2025-02-12 14:48:10|205596.8|205546.8|205604.9|205554.9|205615.8|205565.8|205579.2|205529.2|21
1739371700000|2025-02-12 14:48:20|205604.6|205554.6|205621.3|205571.3|205624|205574|205604.6|205554.6|9
1739371710000|2025-02-12 14:48:30|205623.4|205573.4|205631.4|205581.4|205631.4|205581.4|205613.6|205563.6|11
1739371720000|2025-02-12 14:48:40|205619.1|205569.1|205642.7|205592.7|205647.5|205597.5|205610.7|205560.7|12
1739371730000|2025-02-12 14:48:50|205633.6|205583.6|205606.5|205556.5|205637.8|205587.8|205603.6|205553.6|11
1739371740000|2025-02-12 14:49:00|205609.2|205559.2|205616.8|205566.8|205616.8|205566.8|205609.2|205559.2|7
1739371750000|2025-02-12 14:49:10|205613.8|205563.8|205595.2|205545.2|205613.8|205563.8|205574.2|205524.2|18
1739371760000|2025-02-12 14:49:20|205598.1|205548.1|205563.8|205513.8|205603.7|205553.7|205559.7|205509.7|16
1739371770000|2025-02-12 14:49:30|205564.6|205514.6|205564.7|205514.7|205566.7|205516.7|205562.7|205512.7|6
1739371780000|2025-02-12 14:49:40|205568.8|205518.8|205567.5|205517.5|205569.5|205519.5|205564.9|205514.9|5
1739371790000|2025-02-12 14:49:50|205561.4|205511.4|205596.8|205546.8|205596.8|205546.8|205561.2|205511.2|13
1739371800000|2025-02-12 14:50:00|205597.4|205547.4|205619.4|205569.4|205636.2|205586.2|205591.1|205541.1|24
1739371810000|2025-02-12 14:50:10|205615.7|205565.7|205628.5|205578.5|205628.5|205578.5|205615.2|205565.2|22
1739371820000|2025-02-12 14:50:20|205630.3|205580.3|205625.8|205575.8|205638.3|205588.3|205625.8|205575.8|12
1739371830000|2025-02-12 14:50:30|205624.7|205574.7|205627.8|205577.8|205628.2|205578.2|205621.8|205571.8|10
1739371840000|2025-02-12 14:50:40|205633.2|205583.2|205575.5|205525.5|205633.4|205583.4|205569.6|205519.6|25
1739371850000|2025-02-12 14:50:50|205565.1|205515.1|205566|205516|205567.3|205517.3|205561.7|205511.7|8
1739371860000|2025-02-12 14:51:00|205560.5|205510.5|205565.8|205515.8|205565.8|205515.8|205560.5|205510.5|5
1739371870000|2025-02-12 14:51:10|205566.3|205516.3|205595.7|205545.7|205601.6|205551.6|205566.3|205516.3|23
1739371880000|2025-02-12 14:51:20|205604.7|205554.7|205629.2|205579.2|205634.7|205584.7|205604.7|205554.7|18
1739371890000|2025-02-12 14:51:30|205631.8|205581.8|205636.8|205586.8|205637|205587|205631.8|205581.8|6
1739371900000|2025-02-12 14:51:40|205635|205585|205628|205578|205640.9|205590.9|205624.8|205574.8|18
1739371910000|2025-02-12 14:51:50|205630.2|205580.2|205630|205580|205630.2|205580.2|205627.6|205577.6|8
1739371920000|2025-02-12 14:52:00|205627.6|205577.6|205642.6|205592.6|205642.6|205592.6|205626.1|205576.1|16
1739371930000|2025-02-12 14:52:10|205640.1|205590.1|205637.2|205587.2|205640.2|205590.2|205636.4|205586.4|9
1739371940000|2025-02-12 14:52:20|205635.3|205585.3|205639.4|205589.4|205640.9|205590.9|205631.6|205581.6|15
1739371950000|2025-02-12 14:52:30|205636|205586|205641.7|205591.7|205641.7|205591.7|205630.6|205580.6|10
1739371960000|2025-02-12 14:52:40|205639.3|205589.3|205633.8|205583.8|205639.3|205589.3|205633.3|205583.3|11
1739371970000|2025-02-12 14:52:50|205636.8|205586.8|205637.7|205587.7|205640.7|205590.7|205633.8|205583.8|12
1739371980000|2025-02-12 14:53:00|205641|205591|205642.5|205592.5|205644|205594|205640.7|205590.7|5
1739371990000|2025-02-12 14:53:10|205640.4|205590.4|205636.6|205586.6|205642.8|205592.8|205636.6|205586.6|7
1739372000000|2025-02-12 14:53:20|205637.1|205587.1|205599.2|205549.2|205660.4|205599.6|205599.2|205549.2|22
1739372010000|2025-02-12 14:53:30|205601.8|205551.8|205614.3|205564.3|205616.4|205566.4|205598.3|205548.3|6
1739372020000|2025-02-12 14:53:40|205616|205566|205626.7|205576.7|205629.5|205579.5|205616|205566|7
1739372030000|2025-02-12 14:53:50|205623.7|205573.7|205598.1|205548.1|205626.3|205576.3|205592.6|205542.6|7
1739372040000|2025-02-12 14:54:00|205600.6|205550.6|205581.6|205531.6|205600.6|205550.6|205580.1|205530.1|9
1739372050000|2025-02-12 14:54:10|205579.7|205529.7|205584.5|205534.5|205592.8|205542.8|205579.7|205529.7|13
1739372060000|2025-02-12 14:54:20|205585.5|205535.5|205592|205542|205593.7|205543.7|205585.5|205535.5|12
1739372070000|2025-02-12 14:54:30|205588.8|205538.8|205574.8|205524.8|205588.8|205538.8|205564.7|205514.7|19
1739372080000|2025-02-12 14:54:40|205569.3|205519.3|205523.2|205473.2|205569.3|205519.3|205516.1|205466.1|16
1739372090000|2025-02-12 14:54:50|205515.8|205465.8|205536.1|205486.1|205537.2|205487.2|205515.8|205465.8|18
1739372100000|2025-02-12 14:55:00|205532.5|205482.5|205533.8|205483.8|205538.9|205488.9|205528.8|205478.8|11
1739372110000|2025-02-12 14:55:10|205532.5|205482.5|205543.9|205493.9|205543.9|205493.9|205527.1|205477.1|12
1739372120000|2025-02-12 14:55:20|205545.8|205495.8|205515|205465|205545.8|205495.8|205512|205462|19
1739372130000|2025-02-12 14:55:30|205520.1|205470.1|205527.8|205477.8|205529.4|205479.4|205517.9|205467.9|9
1739372140000|2025-02-12 14:55:40|205524.2|205474.2|205512.5|205462.5|205524.2|205474.2|205512|205462|7
1739372150000|2025-02-12 14:55:50|205515.5|205465.5|205517.1|205467.1|205523.6|205473.6|205515.5|205465.5|13
1739372160000|2025-02-12 14:56:00|205518.1|205468.1|205470.1|205420.1|205518.1|205468.1|205446.6|205381.3|21
1739372170000|2025-02-12 14:56:10|205467.7|205417.7|205447.4|205397.4|205471.4|205421.4|205440.6|205390.6|14
1739372180000|2025-02-12 14:56:20|205446.2|205396.2|205453.2|205403.2|205453.2|205403.2|205443.8|205393.8|11
1739372190000|2025-02-12 14:56:30|205451|205401|205450.1|205400.1|205451.3|205401.3|205447.4|205397.4|10
1739372200000|2025-02-12 14:56:40|205448.1|205398.1|205446.4|205396.4|205451.1|205401.1|205445.3|205395.3|14
1739372210000|2025-02-12 14:56:50|205458.3|205408.3|205451.5|205401.5|205458.3|205408.3|205451.5|205401.5|8
1739372220000|2025-02-12 14:57:00|205456|205406|205472.1|205422.1|205472.1|205422.1|205455.1|205405.1|6
1739372230000|2025-02-12 14:57:10|205469.3|205419.3|205480.2|205430.2|205491.1|205441.1|205469.3|205419.3|20
1739372240000|2025-02-12 14:57:20|205483.1|205433.1|205480.8|205430.8|205497.6|205447.6|205480.2|205430.2|13
1739372250000|2025-02-12 14:57:30|205485.6|205435.6|205474.2|205424.2|205485.6|205435.6|205474.2|205424.2|6
1739372260000|2025-02-12 14:57:40|205473.1|205423.1|205473.1|205423.1|205473.1|205423.1|205473.1|205423.1|1
1739372270000|2025-02-12 14:57:50|205468.2|205418.2|205473.1|205423.1|205473.1|205423.1|205468.2|205418.2|2
1739372280000|2025-02-12 14:58:00|205474.7|205424.7|205475|205425|205496.1|205446.1|205473|205423|8
1739372290000|2025-02-12 14:58:10|205475.6|205425.6|205487.3|205437.3|205495.9|205445.9|205475.6|205425.6|10
1739372300000|2025-02-12 14:58:20|205485.6|205435.6|205485.8|205435.8|205488.8|205438.8|205485.6|205435.6|6
1739372310000|2025-02-12 14:58:30|205480.9|205430.9|205490.7|205440.7|205501.2|205451.2|205475.1|205425.1|8
1739372320000|2025-02-12 14:58:40|205484.4|205434.4|205477.2|205427.2|205488.7|205438.7|205477.2|205427.2|6
1739372330000|2025-02-12 14:58:50|205478.2|205428.2|205478.4|205428.4|205490.8|205440.8|205478.2|205428.2|11
1739372340000|2025-02-12 14:59:00|205477.7|205427.7|205475|205425|205477.7|205427.7|205475|205425|3
1739372350000|2025-02-12 14:59:10|205474.6|205424.6|205474.6|205424.6|205475|205425|205474.6|205424.6|3
1739372360000|2025-02-12 14:59:20|205475|205425|205476.1|205426.1|205476.4|205426.4|205475|205425|4
1739372370000|2025-02-12 14:59:30|205476.7|205426.7|205475.6|205425.6|205476.7|205426.7|205475.6|205425.6|2
1739372380000|2025-02-12 14:59:40|205482|205432|205460.5|205410.5|205485.4|205435.4|205449.5|205399.5|9
1739372390000|2025-02-12 14:59:50|205449|205399|205473.5|205383.5|205475.4|205399|205449|205383.5|4
1739372400000|2025-02-12 15:00:00|205466.3|205376.3|205484|205394|205485.1|205395.1|205466.3|205376.3|9
1739372410000|2025-02-12 15:00:10|205482.8|205392.8|205492.8|205402.8|205492.9|205402.9|205479.1|205389.1|14
1739372420000|2025-02-12 15:00:20|205493.7|205403.7|205485|205435|205500.5|205435|205482|205403.7|9
1739372430000|2025-02-12 15:00:30|205484.7|205434.7|205485.4|205435.4|205511.2|205461.2|205483.4|205433.4|16
1739372440000|2025-02-12 15:00:40|205486.6|205436.6|205505.1|205455.1|205505.1|205455.1|205486.6|205436.6|5
1739372450000|2025-02-12 15:00:50|205505.4|205455.4|205486.4|205436.4|205505.4|205455.4|205476.6|205426.6|11
1739372460000|2025-02-12 15:01:00|205484.7|205434.7|205484.4|205434.4|205487.2|205437.2|205480.8|205430.8|11
1739372470000|2025-02-12 15:01:10|205485.1|205435.1|205496|205446|205504.7|205454.7|205479.5|205429.5|13
1739372480000|2025-02-12 15:01:20|205483.5|205433.5|205512.4|205462.4|205512.4|205462.4|205483.5|205433.5|12
1739372490000|2025-02-12 15:01:30|205517.2|205467.2|205541.9|205491.9|205546.5|205496.5|205517.2|205467.2|16
1739372500000|2025-02-12 15:01:40|205537.6|205487.6|205538|205488|205542.2|205492.2|205537.6|205487.6|13
1739372510000|2025-02-12 15:01:50|205540.9|205490.9|205558.1|205508.1|205560.7|205510.7|205540.1|205490.1|15
1739372520000|2025-02-12 15:02:00|205560.5|205510.5|205558.3|205508.3|205560.5|205510.5|205556.6|205506.6|7
1739372530000|2025-02-12 15:02:10|205559.9|205509.9|205560.2|205510.2|205560.2|205510.2|205559.9|205509.9|2
1739372540000|2025-02-12 15:02:20|205560.1|205510.1|205560.1|205510.1|205560.1|205510.1|205560.1|205510.1|1
1739372550000|2025-02-12 15:02:30|205558.1|205508.1|205570.7|205520.7|205571.6|205521.6|205558.1|205508.1|11
1739372560000|2025-02-12 15:02:40|205564|205514|205570.3|205520.3|205586.6|205536.6|205564|205514|16
1739372570000|2025-02-12 15:02:50|205572|205522|205571.5|205521.5|205584.9|205534.9|205570.1|205520.1|9
1739372580000|2025-02-12 15:03:00|205565.5|205515.5|205574.1|205524.1|205575.7|205525.7|205565.5|205515.5|12
1739372590000|2025-02-12 15:03:10|205577.7|205527.7|205575.1|205525.1|205577.7|205527.7|205571.3|205521.3|8
1739372600000|2025-02-12 15:03:20|205567.1|205517.1|205567.7|205517.7|205571.9|205521.9|205565.3|205515.3|11
1739372620000|2025-02-12 15:03:40|205570.3|205520.3|205567.5|205517.5|205573.2|205523.2|205567.5|205517.5|4
1739372630000|2025-02-12 15:03:50|205565.5|205515.5|205572.3|205522.3|205572.3|205522.3|205564.1|205514.1|6
1739372640000|2025-02-12 15:04:00|205567.4|205517.4|205496.7|205406.7|205573.3|205523.3|205492.5|205402.5|26
1739372650000|2025-02-12 15:04:10|205498.6|205408.6|205499.7|205409.7|205505.5|205415.5|205495.7|205405.7|9
1739372660000|2025-02-12 15:04:20|205498.2|205408.2|205477.8|205427.8|205498.2|205427.8|205477.8|205403.9|7
1739372670000|2025-02-12 15:04:30|205479.4|205429.4|205497.7|205447.7|205499|205449|205479.4|205429.4|10
1739372680000|2025-02-12 15:04:40|205500.2|205450.2|205502.1|205452.1|205502.1|205452.1|205500.2|205450.2|2
1739372690000|2025-02-12 15:04:50|205508|205458|205506.1|205456.1|205527.4|205458|205491.1|205437.3|13
1739372700000|2025-02-12 15:05:00|205509.8|205459.8|205510.3|205460.3|205519.2|205469.2|205503.9|205453.9|20
1739372710000|2025-02-12 15:05:10|205507.2|205457.2|205511.1|205461.1|205514|205464|205503|205453|8
1739372720000|2025-02-12 15:05:20|205510.7|205460.7|205562.5|205472.5|205562.5|205472.5|205510.7|205460.7|9
1739372730000|2025-02-12 15:05:30|205561.3|205471.3|205548.9|205498.9|205561.3|205501.8|205531.5|205471.3|22
1739372740000|2025-02-12 15:05:40|205551.5|205501.5|205557.4|205507.4|205558.5|205508.5|205551.5|205501.5|10
1739372750000|2025-02-12 15:05:50|205555.3|205505.3|205557.6|205507.6|205564.9|205514.9|205552.6|205502.6|20
1739372760000|2025-02-12 15:06:00|205557.8|205507.8|205520.3|205470.3|205563.7|205513.7|205508.4|205458.4|18
1739372770000|2025-02-12 15:06:10|205517.1|205467.1|205516.2|205466.2|205532.3|205482.3|205514.3|205464.3|19
1739372780000|2025-02-12 15:06:20|205518|205468|205535.7|205485.7|205536.1|205486.1|205513.3|205463.3|22
1739372790000|2025-02-12 15:06:30|205533.9|205483.9|205538|205488|205538|205488|205525.3|205475.3|16
1739372800000|2025-02-12 15:06:40|205537.9|205487.9|205549.6|205499.6|205549.7|205499.7|205537.9|205487.9|5
1739372810000|2025-02-12 15:06:50|205538.9|205488.9|205562|205512|205562|205512|205538.9|205488.9|17
1739372820000|2025-02-12 15:07:00|205563.8|205513.8|205603.3|205553.3|205603.4|205553.4|205563.8|205513.8|23
1739372830000|2025-02-12 15:07:10|205601.3|205551.3|205605.6|205555.6|205625.6|205575.6|205597.1|205547.1|18
1739372840000|2025-02-12 15:07:20|205605|205555|205612.1|205562.1|205612.1|205562.1|205581.8|205531.8|17
1739372850000|2025-02-12 15:07:30|205610.1|205560.1|205591.9|205541.9|205610.1|205560.1|205578.4|205528.4|11
1739372860000|2025-02-12 15:07:40|205593.7|205543.7|205591.6|205541.6|205595.4|205545.4|205591.6|205541.6|11
1739372870000|2025-02-12 15:07:50|205563.7|205513.7|205566.1|205516.1|205566.1|205516.1|205555.4|205505.4|20
1739372880000|2025-02-12 15:08:00|205564.8|205514.8|205571.7|205521.7|205591|205541|205560.3|205510.3|17
1739372890000|2025-02-12 15:08:10|205575.3|205525.3|205574.8|205524.8|205577.5|205527.5|205574.7|205524.7|14
1739372900000|2025-02-12 15:08:20|205578.3|205528.3|205573.7|205523.7|205579.9|205529.9|205573.7|205523.7|9
1739372910000|2025-02-12 15:08:30|205575.1|205525.1|205605.2|205555.2|205605.2|205555.2|205575.1|205525.1|13
1739372920000|2025-02-12 15:08:40|205606.9|205556.9|205614.9|205564.9|205614.9|205564.9|205606.1|205556.1|7
1739372930000|2025-02-12 15:08:50|205616.9|205566.9|205616.7|205566.7|205632.6|205582.6|205613.9|205563.9|9
1739372940000|2025-02-12 15:09:00|205618.7|205568.7|205626.9|205576.9|205626.9|205576.9|205615.3|205565.3|15
1739372950000|2025-02-12 15:09:10|205624.7|205574.7|205574.8|205524.8|205624.7|205574.7|205574.8|205524.8|7
1739372960000|2025-02-12 15:09:20|205592.1|205542.1|205583|205533|205597|205547|205580.3|205530.3|13
1739372970000|2025-02-12 15:09:30|205581.9|205531.9|205560.2|205510.2|205581.9|205531.9|205538.2|205488.2|24
1739372980000|2025-02-12 15:09:40|205557.1|205507.1|205584.8|205494.8|205591.4|205520.7|205557.1|205494.8|11
1739372990000|2025-02-12 15:09:50|205587|205497|205584.9|205494.9|205593.9|205503.9|205584.8|205494.8|7
1739373000000|2025-02-12 15:10:00|205587.1|205497.1|205593.5|205503.5|205593.5|205503.5|205583.4|205493.4|9
1739373010000|2025-02-12 15:10:10|205588.9|205498.9|205537.3|205487.3|205588.9|205498.9|205528.5|205478.5|12
1739373020000|2025-02-12 15:10:20|205539|205489|205547|205497|205547|205497|205539|205489|8
1739373030000|2025-02-12 15:10:30|205547.7|205497.7|205557|205507|205560|205510|205542.8|205492.8|11
1739373040000|2025-02-12 15:10:40|205555.3|205505.3|205559.7|205509.7|205563.7|205513.7|205555.3|205505.3|14
1739373050000|2025-02-12 15:10:50|205557.3|205507.3|205560.8|205510.8|205563.7|205513.7|205557.3|205507.3|4
1739373060000|2025-02-12 15:11:00|205558.5|205508.5|205561.9|205511.9|205561.9|205511.9|205555.1|205505.1|5
1739373070000|2025-02-12 15:11:10|205563.6|205513.6|205604.7|205554.7|205612.6|205562.6|205563.6|205513.6|19
1739373080000|2025-02-12 15:11:20|205605.3|205555.3|205638.3|205588.3|205639.5|205589.5|205605.3|205555.3|18
1739373090000|2025-02-12 15:11:30|205637.5|205587.5|205638.1|205548.1|205659.6|205589.5|205637.5|205548.1|13
1739373100000|2025-02-12 15:11:40|205638.3|205548.3|205639.2|205549.2|205662.8|205572.8|205633.9|205543.9|12
1739373110000|2025-02-12 15:11:50|205634.7|205544.7|205753.1|205663.1|205761.7|205671.7|205634.7|205544.7|15
1739373120000|2025-02-12 15:12:00|205742.4|205652.4|205766|205676|205770.7|205680.7|205687|205628.1|22
1739373130000|2025-02-12 15:12:10|205762.9|205672.9|205759.6|205669.6|205762.9|205672.9|205745.7|205655.7|10
1739373140000|2025-02-12 15:12:20|205757.8|205667.8|205668.6|205618.6|205761.6|205671.6|205660.5|205602.2|21
1739373150000|2025-02-12 15:12:30|205671.5|205621.5|205655.5|205605.5|205698.7|205636.4|205651.3|205600.9|20
1739373160000|2025-02-12 15:12:40|205655.9|205605.9|205644.7|205594.7|205663.1|205613.1|205644.7|205594.7|14
1739373170000|2025-02-12 15:12:50|205646.7|205596.7|205592|205542|205646.7|205596.7|205589.1|205539.1|20
1739373180000|2025-02-12 15:13:00|205589.4|205539.4|205606.5|205556.5|205629.2|205558.4|205579.1|205529.1|18
1739373190000|2025-02-12 15:13:10|205606.6|205556.6|205627.6|205537.6|205628.9|205567.7|205605.9|205535.4|19
1739373200000|2025-02-12 15:13:20|205626.4|205536.4|205576.5|205526.5|205627|205537|205567.6|205517.6|13
1739373210000|2025-02-12 15:13:30|205577.4|205527.4|205577.4|205527.4|205577.9|205527.9|205566.5|205516.5|9
1739373220000|2025-02-12 15:13:40|205573.6|205523.6|205564.1|205514.1|205576.2|205526.2|205560.8|205510.8|15
1739373230000|2025-02-12 15:13:50|205564.5|205514.5|205546.8|205496.8|205571|205521|205541.8|205491.8|16
1739373240000|2025-02-12 15:14:00|205548.7|205498.7|205568.2|205518.2|205570.2|205520.2|205548.3|205498.3|17
1739373250000|2025-02-12 15:14:10|205570.3|205520.3|205552.7|205502.7|205573.9|205523.9|205552.7|205502.7|9
1739373260000|2025-02-12 15:14:20|205554.4|205504.4|205546.6|205496.6|205562.4|205512.4|205544.5|205494.5|10
1739373270000|2025-02-12 15:14:30|205544.6|205494.6|205545.1|205495.1|205547.1|205497.1|205543.8|205493.8|11
1739373280000|2025-02-12 15:14:40|205541.8|205491.8|205514.4|205464.4|205545.4|205495.4|205496.7|205446.7|16
1739373290000|2025-02-12 15:14:50|205515.7|205465.7|205549.6|205499.6|205551.2|205501.2|205514.5|205464.5|7
1739373300000|2025-02-12 15:15:00|205551.4|205501.4|205536.6|205486.6|205551.4|205501.4|205532.6|205482.6|18
1739373310000|2025-02-12 15:15:10|205535.3|205485.3|205540.8|205490.8|205542.7|205492.7|205531.2|205481.2|13
1739373320000|2025-02-12 15:15:20|205538.5|205488.5|205528.8|205478.8|205542.1|205492.1|205528.8|205478.8|12
1739373330000|2025-02-12 15:15:30|205531.9|205481.9|205462.6|205412.6|205531.9|205481.9|205452.5|205402.5|24
1739373340000|2025-02-12 15:15:40|205461.1|205411.1|205464.7|205414.7|205464.7|205414.7|205445.7|205395.7|18
1739373350000|2025-02-12 15:15:50|205463.5|205413.5|205463.7|205413.7|205465.3|205415.3|205463.4|205413.4|5
1739373360000|2025-02-12 15:16:00|205462.2|205412.2|205463.9|205413.9|205465.5|205415.5|205461.6|205411.6|5
1739373370000|2025-02-12 15:16:10|205465.3|205415.3|205451.2|205401.2|205465.3|205415.3|205445.8|205395.8|14
1739373380000|2025-02-12 15:16:20|205442.2|205392.2|205448|205398|205453|205403|205442.2|205392.2|12
1739373390000|2025-02-12 15:16:30|205443.3|205393.3|205448|205398|205449.8|205399.8|205443.3|205393.3|7
1739373400000|2025-02-12 15:16:40|205449.7|205399.7|205467.7|205417.7|205467.7|205417.7|205443.7|205393.7|14
1739373410000|2025-02-12 15:16:50|205463.1|205413.1|205456.4|205406.4|205466.6|205416.6|205450.7|205400.7|19
1739373420000|2025-02-12 15:17:00|205459.2|205409.2|205493.3|205443.3|205499.9|205449.9|205456.5|205406.5|20
1739373430000|2025-02-12 15:17:10|205491|205441|205445.6|205395.6|205493.8|205443.8|205444.5|205394.5|18
1739373440000|2025-02-12 15:17:20|205447|205397|205485.2|205435.2|205489.1|205439.1|205447|205397|21
1739373450000|2025-02-12 15:17:30|205486.6|205436.6|205499.6|205449.6|205499.6|205449.6|205486.4|205436.4|16
1739373460000|2025-02-12 15:17:40|205498.1|205448.1|205496.8|205446.8|205499.4|205449.4|205491|205441|23
1739373470000|2025-02-12 15:17:50|205498.4|205448.4|205517.5|205467.5|205517.5|205467.5|205498.4|205448.4|24
1739373480000|2025-02-12 15:18:00|205515.9|205465.9|205494.8|205444.8|205515.9|205465.9|205490.2|205440.2|14
1739373490000|2025-02-12 15:18:10|205495.4|205445.4|205494.1|205444.1|205502.1|205452.1|205492|205442|12
1739373500000|2025-02-12 15:18:20|205496.1|205446.1|205530.9|205480.9|205537.7|205487.7|205496.1|205446.1|20
1739373510000|2025-02-12 15:18:30|205532|205482|205518|205468|205532|205482|205518|205468|13
1739373520000|2025-02-12 15:18:40|205516.9|205466.9|205518.8|205468.8|205525.7|205475.7|205512.6|205462.6|19
1739373530000|2025-02-12 15:18:50|205520.5|205470.5|205488.3|205438.3|205521.3|205471.3|205476.6|205426.6|20
1739373540000|2025-02-12 15:19:00|205484.2|205434.2|205454|205404|205491.2|205441.2|205445.9|205395.9|20
1739373550000|2025-02-12 15:19:10|205453.8|205403.8|205441.4|205391.4|205453.8|205403.8|205437.6|205387.6|14
1739373560000|2025-02-12 15:19:20|205439.8|205389.8|205412|205362|205441.7|205391.7|205412|205362|19
1739373570000|2025-02-12 15:19:30|205407.5|205357.5|205443.3|205393.3|205443.3|205393.3|205407.5|205357.5|12
1739373580000|2025-02-12 15:19:40|205442.3|205392.3|205441.9|205391.9|205444|205394|205428.6|205378.6|17
1739373590000|2025-02-12 15:19:50|205440.2|205390.2|205461.8|205411.8|205474|205424|205440.2|205390.2|18
1739373600000|2025-02-12 15:20:00|205462.3|205412.3|205421.4|205371.4|205466.7|205416.7|205421.4|205371.4|21
1739373610000|2025-02-12 15:20:10|205424.2|205374.2|205457.3|205367.3|205457.3|205400.5|205424.2|205367.3|7
1739373620000|2025-02-12 15:20:20|205457.2|205367.2|205463.3|205373.3|205463.3|205373.3|205451.2|205361.2|8
1739373630000|2025-02-12 15:20:30|205466.3|205376.3|205471|205381|205472.8|205382.8|205466.3|205376.3|5
1739373640000|2025-02-12 15:20:40|205470.8|205380.8|205473|205383|205473|205383|205470.8|205380.8|2
1739373650000|2025-02-12 15:20:50|205470.8|205380.8|205464.3|205374.3|205471.2|205381.2|205464.3|205374.3|14
1739373660000|2025-02-12 15:21:00|205463.4|205373.4|205469.4|205379.4|205469.4|205379.4|205455|205365|17
1739373670000|2025-02-12 15:21:10|205466.4|205376.4|205479.3|205389.3|205479.3|205389.3|205466.4|205376.4|5
1739373680000|2025-02-12 15:21:20|205475.3|205385.3|205433.2|205383.2|205475.3|205385.3|205433.2|205380.9|7
1739373690000|2025-02-12 15:21:30|205434.6|205384.6|205393.5|205343.5|205435.6|205385.6|205385.5|205335.5|18
1739373700000|2025-02-12 15:21:40|205390|205340|205376.1|205326.1|205392.9|205342.9|205356.6|205306.6|20
1739373710000|2025-02-12 15:21:50|205376.3|205326.3|205371.9|205321.9|205376.5|205326.5|205371.9|205321.9|9
1739373720000|2025-02-12 15:22:00|205370.5|205320.5|205360.2|205310.2|205373.6|205323.6|205356.6|205306.6|24
1739373730000|2025-02-12 15:22:10|205354|205304|205378.6|205288.6|205378.7|205318|205352.6|205285|23
1739373740000|2025-02-12 15:22:20|205378.1|205288.1|205378|205288|205386.3|205296.3|205376.9|205286.9|13
1739373750000|2025-02-12 15:22:30|205378.4|205288.4|205422.9|205332.9|205422.9|205332.9|205378.4|205288.4|19
1739373760000|2025-02-12 15:22:40|205420.2|205330.2|205413.6|205323.6|205426.1|205336.1|205402.8|205312.8|22
1739373770000|2025-02-12 15:22:50|205408.7|205318.7|205375.5|205325.5|205408.8|205325.5|205375.5|205298.6|20
1739373780000|2025-02-12 15:23:00|205377.1|205327.1|205378.1|205328.1|205382.7|205332.7|205377.1|205327.1|10
1739373790000|2025-02-12 15:23:10|205379.4|205329.4|205384.6|205334.6|205384.6|205334.6|205377.8|205327.8|8
1739373800000|2025-02-12 15:23:20|205384.1|205334.1|205401.9|205351.9|205403.6|205353.6|205377.8|205327.8|12
1739373810000|2025-02-12 15:23:30|205403.5|205353.5|205402.6|205352.6|205403.7|205353.7|205396.1|205346.1|12
1739373820000|2025-02-12 15:23:40|205399.9|205349.9|205391.9|205341.9|205402.6|205352.6|205391.9|205341.9|14
1739373830000|2025-02-12 15:23:50|205397.2|205347.2|205435.2|205385.2|205435.2|205385.2|205397.2|205347.2|11
1739373840000|2025-02-12 15:24:00|205456.1|205366.1|205447.3|205397.3|205456.1|205398.5|205420.8|205344.6|13
1739373850000|2025-02-12 15:24:10|205440.4|205390.4|205254.3|205204.3|205448.3|205398.3|205223.5|205173.5|33
1739373860000|2025-02-12 15:24:20|205265.2|205215.2|205136.6|205086.6|205272.6|205216.8|205136.6|205086.6|37
1739373880000|2025-02-12 15:24:40|205113.1|205063.1|205129.5|205039.5|205153.6|205103.6|205108.3|205039.5|19
1739373890000|2025-02-12 15:24:50|205132.7|205042.7|205223.2|205133.2|205223.2|205133.2|205132.7|205042.7|25
1739373900000|2025-02-12 15:25:00|205217.1|205127.1|205192.1|205102.1|205223|205133|205163.4|205073.4|35
1739373910000|2025-02-12 15:25:10|205199.9|205109.9|205221.1|205131.1|205223.2|205133.2|205160.1|205070.1|31
1739373920000|2025-02-12 15:25:20|205218.9|205128.9|205250.7|205160.7|205267.4|205160.7|205203.2|205089.3|25
1739373930000|2025-02-12 15:25:30|205251.7|205161.7|205295|205205|205295.8|205205.8|205208.4|205118.4|24
1739373940000|2025-02-12 15:25:40|205294.8|205204.8|205306.2|205216.2|205309.5|205219.5|205285.9|205195.9|24
1739373950000|2025-02-12 15:25:50|205309.6|205219.6|205292.3|205202.3|205309.9|205219.9|205292.3|205202.3|18
1739373960000|2025-02-12 15:26:00|205259.1|205169.1|205259.6|205169.6|205259.8|205169.8|205242.3|205152.3|19
1739373970000|2025-02-12 15:26:10|205272.3|205182.3|205330.3|205240.3|205330.3|205240.3|205272.3|205182.3|26
1739373980000|2025-02-12 15:26:20|205331.6|205241.6|205243.7|205153.7|205331.6|205241.6|205243.7|205153.7|26
1739373990000|2025-02-12 15:26:30|205236.9|205146.9|205231.5|205141.5|205251.9|205161.9|205229|205139|28
1739374000000|2025-02-12 15:26:40|205229.1|205139.1|205225.5|205135.5|205235.7|205145.7|205220.9|205130.9|21
1739374010000|2025-02-12 15:26:50|205226.5|205136.5|205249.6|205159.6|205252.1|205162.1|205224.6|205134.6|22
1739374020000|2025-02-12 15:27:00|205252.1|205162.1|205221.1|205131.1|205252.1|205162.1|205212.2|205122.2|24
1739374030000|2025-02-12 15:27:10|205219.6|205129.6|205243.6|205153.6|205243.6|205153.6|205216.2|205126.2|18
1739374040000|2025-02-12 15:27:20|205244.9|205154.9|205179|205089|205244.9|205154.9|205174.6|205084.6|25
1739374050000|2025-02-12 15:27:30|205181|205091|205177.1|205087.1|205211.6|205121.6|205172.5|205082.5|15
1739374060000|2025-02-12 15:27:40|205172.9|205082.9|205221.5|205131.5|205223.1|205133.1|205172.7|205082.7|19
1739374070000|2025-02-12 15:27:50|205217.1|205127.1|205210.3|205120.3|205225.9|205135.9|205202|205112|22
1739374080000|2025-02-12 15:28:00|205217.3|205127.3|205235.2|205145.2|205250|205160|205201.9|205111.9|30
1739374090000|2025-02-12 15:28:10|205235.5|205145.5|205235.3|205145.3|205243.4|205153.4|205223.2|205133.2|16
1739374100000|2025-02-12 15:28:20|205236.3|205146.3|205229.4|205179.4|205261.9|205198.4|205229.4|205146.3|23
1739374110000|2025-02-12 15:28:30|205232.5|205182.5|205243.5|205193.5|205252.8|205193.5|205191.5|205111.7|28
1739374120000|2025-02-12 15:28:40|205237.4|205187.4|205263.2|205173.2|205263.2|205188.4|205220.1|205158.8|30
1739374130000|2025-02-12 15:28:50|205260.4|205170.4|205235.1|205185.1|205263.3|205186.8|205217.3|205146.5|24
1739374140000|2025-02-12 15:29:00|205232.2|205182.2|205259.8|205209.8|205286.5|205232.5|205229.8|205163.3|23
1739374150000|2025-02-12 15:29:10|205256.3|205206.3|205289.3|205239.3|205289.3|205239.3|205251.9|205201.9|16
1739374160000|2025-02-12 15:29:20|205286.4|205236.4|205349.5|205259.5|205351.3|205261.3|205286.4|205221.9|23
1739374170000|2025-02-12 15:29:30|205350.9|205260.9|205352.5|205302.5|205383.6|205309|205341.4|205251.4|24
1739374180000|2025-02-12 15:29:40|205331|205241|205327|205277|205342.4|205284.9|205314.3|205225.6|21
1739374190000|2025-02-12 15:29:50|205324.8|205274.8|205340.8|205250.8|205350.7|205274.8|205324.8|205240.8|9
1739374200000|2025-02-12 15:30:00|205344.7|205254.7|205344.7|205254.7|205346.8|205256.8|205325.6|205235.6|24
1739374210000|2025-02-12 15:30:10|205346.6|205256.6|205258.2|205168.2|205346.6|205256.6|205257.1|205167.1|16
1739374220000|2025-02-12 15:30:20|205257.1|205167.1|205177.7|205087.7|205258.6|205168.6|205177.7|205087.7|24
1739374230000|2025-02-12 15:30:30|205179.3|205089.3|205173.8|205083.8|205181.8|205091.8|205165|205075|16
1739374240000|2025-02-12 15:30:40|205172.3|205082.3|205172.8|205082.8|205173.1|205083.1|205164.6|205074.6|8
1739374250000|2025-02-12 15:30:50|205177.8|205087.8|205178.9|205088.9|205180.3|205090.3|205176.3|205086.3|15
1739374260000|2025-02-12 15:31:00|205180|205090|205135.3|205045.3|205217.1|205127.1|205134.2|205044.2|27
1739374270000|2025-02-12 15:31:10|205135.6|205045.6|205129.5|205039.5|205140|205050|205127.7|205037.7|19
1739374280000|2025-02-12 15:31:20|205129.3|205039.3|205175.8|205085.8|205175.8|205085.8|205129.3|205039.3|19
1739374290000|2025-02-12 15:31:30|205171|205081|205184.9|205134.9|205215.3|205136.6|205160|205070|27
1739374300000|2025-02-12 15:31:40|205181.8|205131.8|205196.2|205146.2|205201.3|205151.3|205175.5|205125.5|22
1739374310000|2025-02-12 15:31:50|205192.4|205142.4|205188.9|205138.9|205201.9|205151.9|205181.4|205131.4|22
1739374320000|2025-02-12 15:32:00|205186.9|205136.9|205197.2|205107.2|205211.1|205136.9|205172.5|205090|28
1739374330000|2025-02-12 15:32:10|205200.2|205110.2|205194.9|205104.9|205205.9|205115.9|205192.7|205102.7|27
1739374340000|2025-02-12 15:32:20|205195.8|205105.8|205211.7|205161.7|205215.8|205161.7|205189.1|205099.1|28
1739374350000|2025-02-12 15:32:30|205217.4|205167.4|205243.7|205153.7|205250.3|205180.8|205198|205147.5|24
1739374360000|2025-02-12 15:32:40|205250.2|205160.2|205205.1|205155.1|205250.2|205160.2|205196.8|205146.2|18
1739374370000|2025-02-12 15:32:50|205208|205158|205190.5|205100.5|205211.8|205161.8|205170.7|205097|28
1739374380000|2025-02-12 15:33:00|205192.7|205102.7|205163.1|205113.1|205210.1|205120.1|205153.8|205096.4|18
1739374390000|2025-02-12 15:33:10|205164.2|205114.2|205163.7|205073.7|205184.7|205118.9|205151.7|205061.7|27
1739374400000|2025-02-12 15:33:20|205166.1|205076.1|205190.4|205140.4|205229.5|205153.3|205166.1|205076.1|22
1739374410000|2025-02-12 15:33:30|205190.1|205140.1|205177.2|205127.2|205191|205141|205169.9|205119.9|16
1739374420000|2025-02-12 15:33:40|205172|205122|205174.9|205084.9|205176.9|205126.9|205144.4|205073.9|20
1739374430000|2025-02-12 15:33:50|205172.8|205082.8|205174.2|205084.2|205174.2|205084.2|205151.7|205061.7|11
1739374440000|2025-02-12 15:34:00|205172.4|205082.4|205191.4|205101.4|205198|205108|205164.2|205074.2|19
1739374450000|2025-02-12 15:34:10|205193.4|205103.4|205157.1|205067.1|205197.8|205107.8|205157.1|205067.1|22
1739374460000|2025-02-12 15:34:20|205156.8|205066.8|205175|205085|205178.6|205088.6|205156.6|205066.6|22
1739374470000|2025-02-12 15:34:30|205176.2|205086.2|205165.7|205075.7|205176.2|205086.2|205164.1|205074.1|7
1739374480000|2025-02-12 15:34:40|205167.8|205077.8|205160|205070|205171.9|205081.9|205152.8|205062.8|21
1739374490000|2025-02-12 15:34:50|205157.8|205067.8|205197.6|205107.6|205200|205110|205156.3|205066.3|15
1739374500000|2025-02-12 15:35:00|205193.8|205103.8|205114.8|205064.8|205214.4|205140.6|205102.7|205027.8|24
1739374510000|2025-02-12 15:35:10|205114.7|205064.7|205139.2|205049.2|205144.9|205094.9|205111.5|205049.2|26
1739374520000|2025-02-12 15:35:20|205153.9|205063.9|205153.3|205063.3|205155.4|205077.3|205127.3|205051.4|19
1739374530000|2025-02-12 15:35:30|205152.2|205062.2|205134.6|205044.6|205153.1|205092.7|205121.1|205042.2|16
1739374540000|2025-02-12 15:35:40|205136.1|205046.1|205133.1|205043.1|205136.1|205046.1|205132.7|205042.7|5
1739374550000|2025-02-12 15:35:50|205135.2|205045.2|205156.5|205066.5|205156.5|205066.5|205130.8|205040.8|16
1739374560000|2025-02-12 15:36:00|205155.5|205065.5|205161.4|205071.4|205166|205076|205148.3|205058.3|17
1739374570000|2025-02-12 15:36:10|205158.3|205068.3|205129.3|205039.3|205158.3|205068.3|205129.3|205039.3|10
1739374580000|2025-02-12 15:36:20|205132.9|205042.9|205117.4|205027.4|205132.9|205042.9|205115.8|205025.8|14
1739374590000|2025-02-12 15:36:30|205114.5|205024.5|205032.2|204942.2|205114.5|205024.5|205026.4|204936.4|18
1739374600000|2025-02-12 15:36:40|205034.1|204944.1|205049.4|204959.4|205073.1|205005.3|205034.1|204944.1|22
1739374610000|2025-02-12 15:36:50|205050|204960|205010.5|204960.5|205050|204960.5|205010.5|204944.2|5
1739374620000|2025-02-12 15:37:00|205007.6|204957.6|204987.5|204937.5|205059.8|204978|204987.5|204937.5|20
1739374630000|2025-02-12 15:37:10|204989.4|204939.4|205004.3|204954.3|205011|204961|204989.4|204939.4|15
1739374640000|2025-02-12 15:37:20|205018.4|204968.4|205027.2|204977.2|205027.2|204977.2|204999.6|204949.6|18
1739374650000|2025-02-12 15:37:30|205025.2|204975.2|205035.2|204985.2|205042.5|204992.5|205023.1|204973.1|18
1739374660000|2025-02-12 15:37:40|205038.4|204988.4|205041|204991|205080.7|205009.6|205034.4|204970.3|22
1739374670000|2025-02-12 15:37:50|205040|204990|205060.4|204970.4|205061.9|204993.3|205016.6|204961.2|24
1739374680000|2025-02-12 15:38:00|205068|204978|205021.2|204971.2|205068|204987.2|205017.1|204967.1|27
1739374690000|2025-02-12 15:38:10|205023.3|204973.3|205090|205000|205090|205000|205013.6|204962.6|27
1739374700000|2025-02-12 15:38:20|205087.5|204997.5|204836.1|204786.1|205102|205012|204831|204781|22
1739374710000|2025-02-12 15:38:30|204833.6|204743.6|204982.1|204892.1|205031.5|204941.5|204813.1|204723.1|38
1739374720000|2025-02-12 15:38:40|204990.5|204900.5|205043.6|204953.6|205063.7|204973.7|204948.9|204858.9|34
1739374730000|2025-02-12 15:38:50|205041.2|204951.2|204997.6|204907.6|205045.8|204955.8|204989.7|204899.7|37
1739374740000|2025-02-12 15:39:00|204996.2|204906.2|205031.4|204941.4|205031.4|204941.4|204954.1|204864.1|34
1739374750000|2025-02-12 15:39:10|205051.7|204961.7|205064.4|205014.4|205072.9|205022.9|205018.3|204928.3|33
1739374760000|2025-02-12 15:39:20|205072|205022|205017.9|204967.9|205072|205022|205001.2|204951.2|34
1739374770000|2025-02-12 15:39:30|205013.5|204963.5|205009.3|204959.3|205041.7|204991.7|205008.8|204958.8|30
1739374780000|2025-02-12 15:39:40|205011.5|204961.5|205025.7|204975.7|205053.3|205003.3|205008.7|204953.8|30
1739374790000|2025-02-12 15:39:50|205030.8|204980.8|205016.1|204966.1|205039|204984.8|204950.8|204875.2|40
1739374800000|2025-02-12 15:40:00|205041.6|204951.6|204997.7|204907.7|205072.2|204996.8|204985.2|204895.2|35
1739374810000|2025-02-12 15:40:10|204992.3|204942.3|205058|205008|205059.9|205009.9|204981.1|204910.1|34
1739374820000|2025-02-12 15:40:20|205058.1|205008.1|205029.6|204979.6|205058.1|205008.1|205018.1|204968.1|29
1739374830000|2025-02-12 15:40:30|205028.6|204978.6|205112.4|205062.4|205112.4|205062.4|205018|204928|29
1739374840000|2025-02-12 15:40:40|205120.4|205070.4|205166.5|205076.5|205170.7|205080.7|205112.2|205030.4|24
1739374850000|2025-02-12 15:40:50|205169.3|205079.3|205146.1|205056.1|205172.8|205082.8|205137.3|205047.3|15
1739374860000|2025-02-12 15:41:00|205145.4|205095.4|205116.6|205026.6|205173.1|205095.4|205114.2|205024.2|21
1739374870000|2025-02-12 15:41:10|205120.3|205030.3|205083.3|205033.3|205145.8|205089.6|205062.6|204972.6|27
1739374880000|2025-02-12 15:41:20|205084.1|205034.1|205122.2|205032.2|205133.6|205043.6|205082.5|205007.7|24
1739374890000|2025-02-12 15:41:30|205096.7|205046.7|205090.5|205000.5|205102.7|205052.7|205062.2|204972.2|32
1739374900000|2025-02-12 15:41:40|205090.7|205000.7|205095.4|205005.4|205103.1|205013.1|205077.7|204987.7|25
1739374910000|2025-02-12 15:41:50|205100.5|205010.5|205119.2|205069.2|205158.2|205080|205100.5|205010.5|23
1739374920000|2025-02-12 15:42:00|205121|205071|205103.3|205013.3|205124.3|205071|205081.1|205008.6|27
1739374930000|2025-02-12 15:42:10|205105.5|205015.5|205059.9|205009.9|205105.6|205023.4|205052.5|204996.4|30
1739374940000|2025-02-12 15:42:20|205061.3|205011.3|205077.6|204987.6|205082.7|205011.3|205042.7|204970.4|25
1739374950000|2025-02-12 15:42:30|205079.8|204989.8|205054.5|205004.5|205079.8|205004.5|205042.5|204976.6|28
1739374960000|2025-02-12 15:42:40|205051.3|205001.3|205100.9|205010.9|205100.9|205011.3|205048.1|204986.2|22
1739374970000|2025-02-12 15:42:50|205102.7|205012.7|205099.7|205009.7|205126.9|205036.9|205065.3|204995.5|27
1739374980000|2025-02-12 15:43:00|205085.6|205035.6|205097.7|205047.7|205119.5|205059.2|205085.6|205006.6|25
1739374990000|2025-02-12 15:43:10|205099.5|205049.5|205136.9|205046.9|205143|205093|205093.2|205043.2|24
1739375000000|2025-02-12 15:43:20|205140.9|205050.9|205174.8|205124.8|205174.8|205124.8|205115.9|205050.9|22
1739375010000|2025-02-12 15:43:30|205179.4|205129.4|205181.5|205131.5|205186.7|205136.7|205174.5|205124.5|15
1739375020000|2025-02-12 15:43:40|205179.3|205129.3|205167.6|205117.6|205188.4|205138.4|205167.6|205117.6|28
1739375030000|2025-02-12 15:43:50|205166.2|205116.2|205130.9|205080.9|205179.1|205129.1|205127.7|205077.7|22
1739375040000|2025-02-12 15:44:00|205135.9|205085.9|205121.2|205071.2|205139.3|205089.3|205115|205065|25
1739375050000|2025-02-12 15:44:10|205122.5|205072.5|205101.4|205011.4|205122.6|205072.6|205043.4|204993.4|17
1739375060000|2025-02-12 15:44:20|205102.2|205012.2|205085.4|205035.4|205102.2|205037.9|205072.6|205010.1|11
1739375070000|2025-02-12 15:44:30|205083.7|205033.7|205097.5|205007.5|205115.7|205065.7|205070.1|205004.6|26
1739375080000|2025-02-12 15:44:40|205117.7|205027.7|205095.1|205045.1|205120|205047.3|205088.6|205025.5|16
1739375090000|2025-02-12 15:44:50|205095.8|205045.8|205066.6|204976.6|205097.3|205047.3|205039.5|204976.6|21
1739375100000|2025-02-12 15:45:00|205067.3|204977.3|204981|204931|205067.3|204992.7|204981|204931|28
1739375110000|2025-02-12 15:45:10|204982.6|204932.6|205037.2|204987.2|205050.9|204987.2|204963.3|204913.3|27
1739375120000|2025-02-12 15:45:20|205034.4|204984.4|205065.7|205015.7|205076.9|205026.9|205013.4|204963.4|20
1739375130000|2025-02-12 15:45:30|205060.7|205010.7|205089.5|205039.5|205092.5|205042.5|205042|204986.9|27
1739375140000|2025-02-12 15:45:40|205089|205039|205121.1|205031.1|205130.8|205053.4|205089|205014.6|23
1739375150000|2025-02-12 15:45:50|205118.9|205028.9|205134.6|205044.6|205134.9|205044.9|205118.9|205028.9|20
1739375160000|2025-02-12 15:46:00|205130|205040|205135.2|205045.2|205151|205061|205116.3|205026.3|28
1739375170000|2025-02-12 15:46:10|205123.9|205033.9|205141.7|205051.7|205141.7|205051.7|205117.2|205027.2|10
1739375180000|2025-02-12 15:46:20|205138.9|205048.9|205154.8|205064.8|205162|205072|205134.8|205044.8|16
1739375190000|2025-02-12 15:46:30|205153.8|205063.8|205155.9|205065.9|205158.9|205068.9|205137.8|205047.8|21
1739375200000|2025-02-12 15:46:40|205155|205065|205161.8|205071.8|205165.1|205075.1|205148.7|205058.7|13
1739375210000|2025-02-12 15:46:50|205159.6|205069.6|205151.8|205061.8|205166|205076|205146|205056|17
1739375220000|2025-02-12 15:47:00|205153.1|205063.1|205158|205068|205166|205076|205150.5|205060.5|23
1739375230000|2025-02-12 15:47:10|205152|205062|205153.7|205063.7|205161.9|205071.9|205151.1|205061.1|13
1739375240000|2025-02-12 15:47:20|205151|205061|205163.5|205073.5|205169.9|205079.9|205140.2|205050.2|19
1739375250000|2025-02-12 15:47:30|205158|205108|205179.8|205089.8|205206.9|205116.9|205158|205087.8|20
1739375260000|2025-02-12 15:47:40|205181.8|205091.8|205190.5|205100.5|205200.5|205126.3|205173.5|205083.5|19
1739375270000|2025-02-12 15:47:50|205188.2|205098.2|205194.4|205104.4|205195.7|205105.7|205186.7|205096.7|14
1739375280000|2025-02-12 15:48:00|205191.7|205101.7|205175.6|205085.6|205191.7|205101.7|205175.6|205085.6|13
1739375290000|2025-02-12 15:48:10|205182|205092|205153.2|205103.2|205194.4|205124.4|205153.2|205092|28
1739375300000|2025-02-12 15:48:20|205155.3|205105.3|205210.2|205120.2|205210.2|205120.2|205154.5|205098.2|18
1739375310000|2025-02-12 15:48:30|205208.4|205118.4|205206.8|205156.8|205208.4|205158.3|205198.5|205118.4|15
1739375320000|2025-02-12 15:48:40|205204.4|205154.4|205207.3|205157.3|205207.4|205157.4|205202.8|205152.8|10
1739375330000|2025-02-12 15:48:50|205205.7|205155.7|205213.1|205163.1|205213.1|205163.1|205204|205154|13
1739375340000|2025-02-12 15:49:00|205235.7|205145.7|205184|205134|205240.5|205180.3|205183|205133|30
1739375350000|2025-02-12 15:49:10|205186.1|205136.1|205165.7|205075.7|205186.1|205136.1|205131.2|205041.2|25
1739375360000|2025-02-12 15:49:20|205166.2|205076.2|205157|205107|205197|205110.6|205157|205076.2|24
1739375370000|2025-02-12 15:49:30|205158.5|205108.5|205155.1|205105.1|205167|205117|205155.1|205105.1|10
1739375380000|2025-02-12 15:49:40|205158.3|205068.3|205152.7|205062.7|205160.7|205070.7|205147.9|205057.9|12
1739375390000|2025-02-12 15:49:50|205150.7|205060.7|205121.7|205031.7|205153.1|205063.1|205121.7|205031.7|16
1739375400000|2025-02-12 15:50:00|205131.6|205041.6|205140.5|205050.5|205146.7|205056.7|205129.6|205039.6|15
1739375410000|2025-02-12 15:50:10|205144.3|205054.3|205180.4|205090.4|205196.9|205126.9|205144.3|205054.3|18
1739375420000|2025-02-12 15:50:20|205178|205088|205188.1|205098.1|205189.8|205099.8|205174.1|205084.1|13
1739375430000|2025-02-12 15:50:30|205219|205129|205242|205152|205242|205152|205212.8|205122.8|20
1739375440000|2025-02-12 15:50:40|205238.3|205148.3|205234.5|205144.5|205238.6|205148.6|205221.8|205131.8|17
1739375450000|2025-02-12 15:50:50|205228.9|205138.9|205230.6|205140.6|205230.6|205140.6|205222.2|205132.2|12
1739375460000|2025-02-12 15:51:00|205227.9|205137.9|205234.7|205184.7|205266.4|205184.7|205222.6|205132.6|19
1739375470000|2025-02-12 15:51:10|205238.4|205188.4|205258.3|205168.3|205260.3|205191.4|205233|205166.6|17
1739375480000|2025-02-12 15:51:20|205256.6|205166.6|205281.7|205191.7|205285.4|205214.9|205252.3|205166.6|25
1739375490000|2025-02-12 15:51:30|205276.1|205186.1|205257.3|205167.3|205284.9|205213|205257.3|205167.3|25
1739375500000|2025-02-12 15:51:40|205259.5|205169.5|205247|205197|205262.7|205197|205227.1|205137.1|13
1739375510000|2025-02-12 15:51:50|205242|205192|205248.9|205198.9|205253.2|205203.2|205242|205192|23
1739375520000|2025-02-12 15:52:00|205247.1|205197.1|205204.9|205154.9|205249.3|205199.3|205182|205132|20
1739375530000|2025-02-12 15:52:10|205177.8|205127.8|205170.2|205120.2|205179.7|205129.7|205169.4|205119.4|16
1739375540000|2025-02-12 15:52:20|205170.4|205120.4|205167.4|205117.4|205173.3|205123.3|205155.5|205105.5|15
1739375550000|2025-02-12 15:52:30|205165.3|205115.3|205158|205108|205170.5|205120.5|205140.2|205090.2|22
1739375560000|2025-02-12 15:52:40|205159.5|205109.5|205140.7|205090.7|205159.5|205109.5|205136.6|205063.9|21
1739375570000|2025-02-12 15:52:50|205146.7|205096.7|205103.3|205053.3|205148.5|205098.5|205103.3|205053.3|11
1739375580000|2025-02-12 15:53:00|205104.7|205054.7|205140.5|205090.5|205143|205093|205104.7|205054.7|22
1739375590000|2025-02-12 15:53:10|205137.8|205087.8|205148|205098|205148|205098|205136.2|205086.2|10
1739375600000|2025-02-12 15:53:20|205147.3|205097.3|205116.1|205066.1|205152.4|205102.4|205114.5|205064.5|15
1739375610000|2025-02-12 15:53:30|205114.3|205064.3|205131.3|205041.3|205136.5|205066.9|205114.3|205041.3|6
1739375620000|2025-02-12 15:53:40|205128.5|205038.5|205127.7|205037.7|205136.1|205046.1|205125.1|205035.1|14
1739375630000|2025-02-12 15:53:50|205126.8|205036.8|205127.8|205037.8|205137.8|205047.8|205117.3|205027.3|23
1739375640000|2025-02-12 15:54:00|205128.7|205038.7|205083.5|205033.5|205129.7|205041.5|205076.2|205012.7|20
1739375650000|2025-02-12 15:54:10|205081.5|205031.5|205091.2|205041.2|205094.3|205044.3|205079.6|205029.6|23
1739375660000|2025-02-12 15:54:20|205089.5|205039.5|205052.4|204962.4|205129.7|205044.7|205045|204955|20
1739375670000|2025-02-12 15:54:30|205057.3|204967.3|205050.9|204960.9|205057.3|204967.3|205050.9|204960.9|4
1739375680000|2025-02-12 15:54:40|205047.9|204957.9|205051.1|204961.1|205051.5|204961.5|205045.8|204955.8|8
1739375690000|2025-02-12 15:54:50|205049.5|204959.5|205050.7|204960.7|205055.6|204965.6|205049.5|204959.5|4
1739375700000|2025-02-12 15:55:00|205052|204962|205069.6|204979.6|205080.6|204990.6|205052|204962|18
1739375710000|2025-02-12 15:55:10|205070.9|204980.9|205095|205005|205095.1|205005.1|205062|204972|13
1739375720000|2025-02-12 15:55:20|205085.3|204995.3|205034.6|204984.6|205085.3|204995.3|205023.1|204944|16
1739375730000|2025-02-12 15:55:30|205037.2|204987.2|205033.9|204983.9|205037.2|204987.2|205027.9|204977.9|16
1739375740000|2025-02-12 15:55:40|205032.1|204982.1|205030.6|204980.6|205035.9|204985.9|205021.9|204971.9|13
1739375750000|2025-02-12 15:55:50|205029.8|204979.8|205040.2|204950.2|205041.6|204979.8|205017.3|204950.2|10
1739375760000|2025-02-12 15:56:00|205040.9|204950.9|205051.3|204961.3|205053.6|204963.6|205040.9|204950.9|5
1739375770000|2025-02-12 15:56:10|205053.4|204963.4|205052.3|204962.3|205053.4|204963.4|205045|204955|7
1739375780000|2025-02-12 15:56:20|205049.8|204959.8|205026|204936|205049.8|204959.8|205021.5|204931.5|13
1739375790000|2025-02-12 15:56:30|205027|204937|205012.7|204922.7|205030.6|204940.6|205012.7|204922.7|10
1739375800000|2025-02-12 15:56:40|205015.7|204925.7|205016.2|204926.2|205016.2|204926.2|205014.5|204924.5|3
1739375810000|2025-02-12 15:56:50|205013.8|204923.8|205037.4|204947.4|205040.7|204950.7|205013.1|204923.1|9
1739375820000|2025-02-12 15:57:00|205035|204945|205044.3|204994.3|205048.7|204998.7|205028.7|204945|10
1739375830000|2025-02-12 15:57:10|205032.9|204982.9|205003|204953|205032.9|204982.9|204989.9|204939.9|28
1739375840000|2025-02-12 15:57:20|205000.9|204950.9|204996.7|204946.7|205000.9|204950.9|204994.1|204944.1|12
1739375850000|2025-02-12 15:57:30|204995.3|204945.3|205037.2|204987.2|205037.2|204987.2|204989.4|204939.4|24
1739375860000|2025-02-12 15:57:40|205031.4|204981.4|205043.4|204993.4|205051|205001|205031.4|204981.4|14
1739375870000|2025-02-12 15:57:50|205042.2|204992.2|205067.7|205017.7|205071.8|205021.8|205038.1|204988.1|12
1739375880000|2025-02-12 15:58:00|205057|205007|205066.8|205016.8|205073|205023|205057|205007|17
1739375890000|2025-02-12 15:58:10|205065|205015|205067.3|205017.3|205075.4|205025.4|205065|205015|14
1739375900000|2025-02-12 15:58:20|205065.8|205015.8|205065.5|205015.5|205068|205018|205064|205014|12
1739375910000|2025-02-12 15:58:30|205062.8|205012.8|205062.8|205012.8|205068.4|205018.4|205053.2|205003.2|12
1739375920000|2025-02-12 15:58:40|205064.8|205014.8|205064.9|205014.9|205069.7|205019.7|205060.6|205010.6|10
1739375930000|2025-02-12 15:58:50|205062.8|205012.8|205069.3|205019.3|205077.7|205027.7|205057.4|205007.4|17
1739375940000|2025-02-12 15:59:00|205064|205014|205058|205008|205064|205014|205050.6|205000.6|20
1739375950000|2025-02-12 15:59:10|205064|205014|205060.2|205010.2|205066.4|205016.4|205042.8|204992.8|24
1739375960000|2025-02-12 15:59:20|205058.1|205008.1|205054.8|205004.8|205070.9|205020.9|205054.8|205004.8|13
1739375970000|2025-02-12 15:59:30|205042.8|204992.8|205025.9|204975.9|205042.8|204992.8|205020.4|204970.4|14
1739375980000|2025-02-12 15:59:40|205025.8|204975.8|205021.1|204971.1|205028.1|204978.1|205019.8|204969.8|14
1739375990000|2025-02-12 15:59:50|205019.6|204969.6|205027.4|204977.4|205030.6|204980.6|205019.6|204969.6|15
1739376000000|2025-02-12 16:00:00|205025.1|204975.1|205083.4|204993.4|205083.4|205015.2|205011.5|204961.5|19
1739376010000|2025-02-12 16:00:10|205081.7|204991.7|205082.4|204992.4|205083.7|204993.7|205081.6|204991.6|8
1739376020000|2025-02-12 16:00:20|205083.6|204993.6|205083.6|204993.6|205084.8|204994.8|205083.6|204993.6|5
1739376030000|2025-02-12 16:00:30|205084.9|204994.9|205123|205033|205124.3|205034.3|205084.9|204994.9|9
1739376040000|2025-02-12 16:00:40|205128.5|205038.5|205137.9|205047.9|205137.9|205047.9|205127.6|205037.6|7
1739376050000|2025-02-12 16:00:50|205138.6|205048.6|205140.6|205050.6|205144.2|205054.2|205137.4|205047.4|14
1739376060000|2025-02-12 16:01:00|205138.4|205048.4|205116.2|205066.2|205145.4|205077.7|205114|205047.7|16
1739376070000|2025-02-12 16:01:10|205106.4|205056.4|205118.4|205068.4|205120.9|205070.9|205103.7|205053.7|10
1739376080000|2025-02-12 16:01:20|205118.7|205068.7|205117|205067|205126.7|205076.7|205116.5|205066.5|17
1739376090000|2025-02-12 16:01:30|205115.5|205065.5|205103.7|205053.7|205120.6|205070.6|205100.5|205050.5|19
1739376100000|2025-02-12 16:01:40|205102.1|205052.1|205049.7|204999.7|205102.1|205052.1|205047.4|204997.4|18
1739376110000|2025-02-12 16:01:50|205050.5|205000.5|205025.8|204975.8|205050.5|205000.5|205025.8|204975.8|17
1739376120000|2025-02-12 16:02:00|205023.5|204973.5|205066.3|205016.3|205068.6|205018.6|205021.9|204971.9|23
1739376130000|2025-02-12 16:02:10|205064.8|205014.8|205077.3|205027.3|205079.5|205029.5|205064.6|205014.6|14
1739376140000|2025-02-12 16:02:20|205075.4|205025.4|205101.3|205051.3|205115.6|205065.6|205075.4|205025.4|25
1739376150000|2025-02-12 16:02:30|205096|205046|205100.7|205050.7|205102.2|205052.2|205089.1|205039.1|14
1739376160000|2025-02-12 16:02:40|205105.3|205055.3|205105.5|205055.5|205114.4|205064.4|205098.8|205048.8|20
1739376170000|2025-02-12 16:02:50|205103.5|205053.5|205103.9|205053.9|205111.8|205061.8|205102.2|205052.2|15
1739376180000|2025-02-12 16:03:00|205100.3|205050.3|205069.8|205019.8|205103.4|205053.4|205064.4|205014.4|16
1739376190000|2025-02-12 16:03:10|205076.2|205026.2|205112|205062|205123.1|205073.1|205072.9|205022.9|19
1739376200000|2025-02-12 16:03:20|205116.2|205066.2|205123.6|205073.6|205145|205095|205111.9|205061.9|17
1739376210000|2025-02-12 16:03:30|205127.2|205077.2|205119.1|205069.1|205128.3|205078.3|205117.7|205067.7|21
1739376220000|2025-02-12 16:03:40|205116.8|205066.8|205164.7|205114.7|205167.1|205117.1|205116.8|205066.8|21
1739376230000|2025-02-12 16:03:50|205167.1|205117.1|205166.5|205116.5|205193.1|205143.1|205164.1|205114.1|24
1739376240000|2025-02-12 16:04:00|205188.2|205098.2|205193.5|205103.5|205194.2|205104.2|205188|205098|8
1739376250000|2025-02-12 16:04:10|205191.6|205101.6|205172.4|205122.4|205205.5|205123.7|205169.3|205101.6|14
1739376260000|2025-02-12 16:04:20|205170.3|205120.3|205176.4|205126.4|205177.1|205127.1|205162.3|205112.3|18
1739376270000|2025-02-12 16:04:30|205173.7|205123.7|205175.5|205125.5|205190.1|205140.1|205173.7|205123.7|12
1739376280000|2025-02-12 16:04:40|205177.7|205127.7|205179|205129|205181.1|205131.1|205175.9|205125.9|11
1739376290000|2025-02-12 16:04:50|205177.3|205127.3|205168.3|205118.3|205184.2|205134.2|205166.3|205116.3|19
1739376300000|2025-02-12 16:05:00|205166.7|205116.7|205169.1|205119.1|205170.2|205120.2|205163.5|205113.5|10
1739376310000|2025-02-12 16:05:10|205171.3|205121.3|205195.3|205145.3|205198.1|205148.1|205171.3|205121.3|20
1739376320000|2025-02-12 16:05:20|205201.2|205151.2|205202.4|205152.4|205203.5|205153.5|205200|205150|13
1739376330000|2025-02-12 16:05:30|205200.3|205150.3|205190.7|205140.7|205203.1|205153.1|205187.6|205137.6|15
1739376340000|2025-02-12 16:05:40|205197.6|205147.6|205200.7|205150.7|205201.3|205151.3|205190.7|205140.7|15
1739376350000|2025-02-12 16:05:50|205199|205149|205198.6|205148.6|205199.7|205149.7|205190.6|205140.6|16
1739376360000|2025-02-12 16:06:00|205198.5|205148.5|205194.9|205144.9|205198.6|205148.6|205182.2|205132.2|11
1739376370000|2025-02-12 16:06:10|205194|205144|205199.1|205149.1|205200.6|205150.6|205184.1|205134.1|14
1739376380000|2025-02-12 16:06:20|205200.7|205150.7|205192.8|205142.8|205200.7|205150.7|205177.2|205127.2|11
1739376390000|2025-02-12 16:06:30|205187|205137|205179.4|205129.4|205192|205142|205173.2|205123.2|13
1739376400000|2025-02-12 16:06:40|205177.8|205127.8|205138.7|205088.7|205177.8|205127.8|205138.3|205088.3|17
1739376410000|2025-02-12 16:06:50|205138.8|205088.8|205160.8|205110.8|205160.8|205110.8|205137.9|205087.9|17
1739376420000|2025-02-12 16:07:00|205159.4|205109.4|205156.3|205106.3|205161.3|205111.3|205153.3|205103.3|14
1739376430000|2025-02-12 16:07:10|205157.8|205107.8|205153.3|205103.3|205157.8|205107.8|205152.9|205102.9|13
1739376440000|2025-02-12 16:07:20|205155|205105|205156|205106|205163.5|205113.5|205155|205105|13
1739376450000|2025-02-12 16:07:30|205155.4|205105.4|205134.9|205084.9|205155.4|205105.4|205127.7|205077.7|21
1739376460000|2025-02-12 16:07:40|205130.1|205080.1|205135.1|205085.1|205144.9|205094.9|205122.3|205072.3|15
1739376470000|2025-02-12 16:07:50|205133.1|205083.1|205136.1|205086.1|205137|205087|205133.1|205083.1|7
1739376480000|2025-02-12 16:08:00|205134|205084|205141.1|205091.1|205143.8|205093.8|205130.1|205080.1|13
1739376490000|2025-02-12 16:08:10|205143.5|205093.5|205133.6|205083.6|205155.1|205096.7|205131.5|205065.1|12
1739376500000|2025-02-12 16:08:20|205130.7|205080.7|205122.1|205072.1|205139.3|205089.3|205122.1|205072.1|11
1739376510000|2025-02-12 16:08:30|205124.5|205074.5|205136.1|205086.1|205142.5|205092.5|205123.1|205073.1|14
1739376520000|2025-02-12 16:08:40|205134.3|205084.3|205135.5|205085.5|205137.8|205087.8|205121.6|205071.6|6
1739376530000|2025-02-12 16:08:50|205134.1|205084.1|205135.8|205085.8|205135.8|205085.8|205133.5|205083.5|5
1739376540000|2025-02-12 16:09:00|205134.4|205084.4|205137.3|205087.3|205148.8|205093.3|205126.3|205057.5|13
1739376550000|2025-02-12 16:09:10|205149.6|205059.6|205152.3|205062.3|205152.3|205092.5|205130.7|205059.6|13
1739376560000|2025-02-12 16:09:20|205154|205064|205189.8|205139.8|205198.2|205148.2|205154|205064|12
1739376570000|2025-02-12 16:09:30|205202.8|205112.8|205189|205139|205202.9|205140.1|205180.8|205101.4|17
1739376580000|2025-02-12 16:09:40|205187.2|205137.2|205196.9|205106.9|205196.9|205137.2|205183.6|205100.9|7
1739376590000|2025-02-12 16:09:50|205191.7|205101.7|205191.8|205141.8|205202.4|205146.3|205180.8|205101.7|18
1739376600000|2025-02-12 16:10:00|205193.5|205143.5|205182.8|205132.8|205198.5|205148.5|205181.9|205131.9|13
1739376610000|2025-02-12 16:10:10|205180.9|205130.9|205185.9|205135.9|205194.5|205144.5|205180.9|205130.9|8
1739376620000|2025-02-12 16:10:20|205188.4|205138.4|205180.2|205130.2|205188.4|205138.4|205179.1|205129.1|12
1739376630000|2025-02-12 16:10:30|205184.9|205134.9|205177.6|205127.6|205197.4|205147.4|205177.6|205127.6|25
1739376640000|2025-02-12 16:10:40|205183|205133|205148.3|205098.3|205185.7|205135.7|205146.6|205096.6|21
1739376650000|2025-02-12 16:10:50|205146.5|205096.5|205168.2|205078.2|205170.1|205097.8|205146.2|205074.6|14
1739376660000|2025-02-12 16:11:00|205175.8|205085.8|205159.8|205109.8|205185.3|205135.3|205159.8|205085.8|12
1739376670000|2025-02-12 16:11:10|205148.1|205098.1|205134.4|205084.4|205159.8|205109.8|205134|205084|17
1739376680000|2025-02-12 16:11:20|205135.7|205085.7|205148.9|205098.9|205150.5|205100.5|205120.8|205070.8|22
1739376690000|2025-02-12 16:11:30|205148.8|205098.8|205152.2|205102.2|205152.3|205102.3|205139.3|205089.3|12
1739376700000|2025-02-12 16:11:40|205164.7|205114.7|205167.9|205117.9|205167.9|205117.9|205164.7|205114.7|7
1739376710000|2025-02-12 16:11:50|205169.2|205119.2|205164.6|205114.6|205188|205138|205160.2|205110.2|9
1739376720000|2025-02-12 16:12:00|205165.4|205115.4|205179.9|205129.9|205189.7|205139.7|205165.4|205115.4|9
1739376730000|2025-02-12 16:12:10|205184.5|205134.5|205206.2|205156.2|205208.4|205158.4|205184|205134|13
1739376740000|2025-02-12 16:12:20|205207|205157|205209|205159|205213.9|205163.9|205207|205157|8
1739376750000|2025-02-12 16:12:30|205210.4|205160.4|205205.9|205155.9|205210.4|205160.4|205205.1|205155.1|8
1739376760000|2025-02-12 16:12:40|205207.3|205157.3|205224|205174|205248.3|205198.3|205205.6|205155.6|19
1739376770000|2025-02-12 16:12:50|205221.3|205171.3|205201.4|205151.4|205221.3|205171.3|205200.3|205150.3|13
1739376780000|2025-02-12 16:13:00|205201.1|205151.1|205164.1|205114.1|205201.1|205151.1|205160.1|205098.2|12
1739376790000|2025-02-12 16:13:10|205162.3|205112.3|205165.3|205115.3|205165.3|205115.3|205157.3|205107.3|6
1739376800000|2025-02-12 16:13:20|205167.3|205117.3|205194|205144|205202.6|205152.6|205167.3|205117.3|15
1739376810000|2025-02-12 16:13:30|205183.4|205133.4|205186.7|205136.7|205194.4|205144.4|205168.1|205118.1|16
1739376820000|2025-02-12 16:13:40|205185.1|205135.1|205184.8|205134.8|205199.2|205149.2|205184.8|205134.8|10
1739376830000|2025-02-12 16:13:50|205183.3|205133.3|205184.6|205134.6|205188.1|205138.1|205180.4|205130.4|10
1739376840000|2025-02-12 16:14:00|205186|205136|205196.7|205146.7|205196.7|205146.7|205167|205117|21
1739376850000|2025-02-12 16:14:10|205198.2|205148.2|205260.5|205210.5|205260.5|205210.5|205195.6|205145.6|16
1739376860000|2025-02-12 16:14:20|205264.2|205214.2|205247.2|205197.2|205264.2|205214.2|205238.2|205188.2|19
1739376870000|2025-02-12 16:14:30|205244.4|205194.4|205243.6|205193.6|205244.5|205194.5|205236.6|205186.6|15
1739376880000|2025-02-12 16:14:40|205240.4|205190.4|205275|205185|205275|205190.4|205240.4|205176|8
1739376890000|2025-02-12 16:14:50|205278.4|205188.4|205286.7|205196.7|205286.7|205196.7|205277|205187|6
1739376900000|2025-02-12 16:15:00|205248.2|205198.2|205273.5|205183.5|205273.6|205198.2|205219.7|205129.7|14
1739376910000|2025-02-12 16:15:10|205271.4|205181.4|205272.9|205182.9|205273.6|205183.6|205267.1|205177.1|11
1739376920000|2025-02-12 16:15:20|205267.6|205177.6|205223.3|205133.3|205273.6|205183.6|205223.3|205133.3|16
1739376930000|2025-02-12 16:15:30|205227.1|205137.1|205275.7|205185.7|205275.7|205185.7|205227.1|205137.1|8
1739376940000|2025-02-12 16:15:40|205271.2|205181.2|205252.3|205202.3|205274.4|205204.6|205247.3|205181.2|10
1739376950000|2025-02-12 16:15:50|205248.9|205198.9|205254.6|205204.6|205257.3|205207.3|205248.9|205198.9|10
1739376960000|2025-02-12 16:16:00|205246.1|205196.1|205234.8|205144.8|205250.8|205200.8|205212.8|205142.3|16
1739376970000|2025-02-12 16:16:10|205231.7|205141.7|205225.5|205175.5|205235.2|205175.5|205220.5|205141.7|21
1739376980000|2025-02-12 16:16:20|205233.2|205183.2|205252.4|205162.4|205252.4|205184.7|205216.4|205155.2|13
1739376990000|2025-02-12 16:16:30|205251.9|205161.9|205237.2|205147.2|205251.9|205161.9|205231.7|205141.7|13
1739377000000|2025-02-12 16:16:40|205228.9|205138.9|205234.8|205144.8|205234.8|205144.8|205228.9|205138.9|3
1739377010000|2025-02-12 16:16:50|205229|205139|205241.6|205151.6|205241.6|205151.6|205229|205139|4
1739377020000|2025-02-12 16:17:00|205236.6|205146.6|205276.7|205186.7|205276.8|205186.8|205228.9|205138.9|25
1739377030000|2025-02-12 16:17:10|205280.3|205190.3|205268|205178|205297.4|205207.4|205268|205178|15
1739377040000|2025-02-12 16:17:20|205276.9|205186.9|205276.9|205186.9|205276.9|205186.9|205276.9|205186.9|1
1739377050000|2025-02-12 16:17:30|205278.2|205188.2|205313.8|205223.8|205313.8|205223.8|205278.2|205188.2|2
1739377060000|2025-02-12 16:17:40|205313.9|205223.9|205315.6|205225.6|205318.7|205228.7|205313.9|205223.9|10
1739377080000|2025-02-12 16:18:00|205317.5|205227.5|205350.6|205260.6|205356.6|205266.6|205304.1|205214.1|16
1739377090000|2025-02-12 16:18:10|205333.5|205243.5|205334.8|205244.8|205344.8|205254.8|205329.3|205239.3|10
1739377100000|2025-02-12 16:18:20|205332|205242|205346.8|205296.8|205347.8|205297.8|205323.3|205233.3|15
1739377110000|2025-02-12 16:18:30|205345|205295|205349.3|205299.3|205351.9|205301.9|205342.9|205292.9|18
1739377120000|2025-02-12 16:18:40|205347.4|205297.4|205345.2|205295.2|205348.1|205298.1|205343.2|205293.2|11
1739377130000|2025-02-12 16:18:50|205343.9|205293.9|205371.6|205321.6|205373.1|205323.1|205343.9|205293.9|17
1739377140000|2025-02-12 16:19:00|205374.8|205324.8|205446.3|205356.3|205446.3|205356.3|205368.3|205318.3|14
1739377150000|2025-02-12 16:19:10|205444.1|205354.1|205426.3|205376.3|205444.1|205376.3|205413.1|205343.6|15
1739377160000|2025-02-12 16:19:20|205423.7|205373.7|205420.1|205370.1|205430.4|205380.4|205419.5|205369.5|16
1739377170000|2025-02-12 16:19:30|205422.2|205372.2|205424.2|205374.2|205442.5|205392.5|205418.9|205368.9|20
1739377180000|2025-02-12 16:19:40|205426.5|205376.5|205426.7|205376.7|205433.2|205383.2|205425.6|205375.6|13
1739377190000|2025-02-12 16:19:50|205422.2|205372.2|205298.6|205248.6|205422.2|205372.2|205298.6|205248.6|24
1739377200000|2025-02-12 16:20:00|205299.2|205249.2|205357.6|205307.6|205365|205307.6|205290.7|205240.7|22
1739377210000|2025-02-12 16:20:10|205365.3|205315.3|205297.2|205247.2|205369.4|205319.4|205295.3|205245.3|25
1739377220000|2025-02-12 16:20:20|205298.5|205248.5|205366.1|205276.1|205376.3|205286.3|205297|205247|19
1739377230000|2025-02-12 16:20:30|205364.2|205274.2|205339.5|205289.5|205377.7|205323.6|205337.5|205274.2|20
1739377240000|2025-02-12 16:20:40|205337.9|205287.9|205320.5|205270.5|205342.7|205292.7|205291.9|205241.9|26
1739377250000|2025-02-12 16:20:50|205320.1|205270.1|205349.6|205299.6|205351.8|205301.8|205320.1|205270.1|20
1739377260000|2025-02-12 16:21:00|205348.7|205298.7|205312|205262|205357.4|205298.7|205309|205259|16
1739377270000|2025-02-12 16:21:10|205308.5|205258.5|205298.3|205208.3|205317.5|205260.4|205298.3|205208.3|17
1739377280000|2025-02-12 16:21:20|205295.2|205205.2|205252.6|205202.6|205295.2|205205.2|205252.6|205177.1|24
1739377290000|2025-02-12 16:21:30|205250.8|205200.8|205240.3|205190.3|205251.7|205201.7|205240.3|205190.3|14
1739377300000|2025-02-12 16:21:40|205239.2|205189.2|205222.3|205172.3|205239.2|205189.2|205207.8|205157.8|19
1739377310000|2025-02-12 16:21:50|205222.7|205172.7|205201.9|205151.9|205224.2|205174.2|205201.9|205151.9|19
1739377320000|2025-02-12 16:22:00|205206.9|205156.9|205220.8|205130.8|205220.8|205156.9|205195.1|205125.5|14
1739377330000|2025-02-12 16:22:10|205219.7|205129.7|205220.6|205130.6|205220.8|205130.8|205216|205126|9
1739377340000|2025-02-12 16:22:20|205225|205135|205226.9|205136.9|205226.9|205136.9|205224|205134|4
1739377360000|2025-02-12 16:22:40|205224.1|205134.1|205231.4|205141.4|205231.4|205141.4|205224.1|205134.1|4
1739377370000|2025-02-12 16:22:50|205227|205137|205221.3|205131.3|205233.7|205143.7|205221.3|205131.3|7
1739377380000|2025-02-12 16:23:00|205222.7|205132.7|205212.9|205122.9|205222.7|205132.7|205209.6|205119.6|10
1739377390000|2025-02-12 16:23:10|205216|205126|205208.5|205118.5|205219.4|205129.4|205205.6|205115.6|8
1739377400000|2025-02-12 16:23:20|205204.3|205114.3|205205.6|205115.6|205207.8|205117.8|205202.7|205112.7|5
1739377410000|2025-02-12 16:23:30|205200|205110|205144|205054|205202.4|205112.4|205125.5|205035.5|13
1739377420000|2025-02-12 16:23:40|205141.8|205051.8|205123.9|205073.9|205146|205073.9|205123.9|205049.7|15
1739377430000|2025-02-12 16:23:50|205125.4|205075.4|205102.7|205052.7|205125.4|205075.4|205097.3|205047.3|19
1739377440000|2025-02-12 16:24:00|205100.2|205050.2|205125.4|205075.4|205127.7|205077.7|205100.2|205050.2|24
1739377450000|2025-02-12 16:24:10|205124|205074|205119.8|205069.8|205124|205074|205116.8|205066.8|13
1739377460000|2025-02-12 16:24:20|205119.3|205069.3|205117.1|205067.1|205120.7|205070.7|205115.4|205065.4|14
1739377470000|2025-02-12 16:24:30|205115.6|205065.6|205116.5|205066.5|205118.4|205068.4|205115.6|205065.6|8
1739377480000|2025-02-12 16:24:40|205118.4|205068.4|205119.9|205069.9|205126.6|205076.6|205118.4|205068.4|17
1739377490000|2025-02-12 16:24:50|205117.4|205067.4|205111|205061|205117.4|205067.4|205109.2|205059.2|5
1739377500000|2025-02-12 16:25:00|205109|205059|205124.2|205034.2|205129.7|205061.1|205106.8|205034.2|11
1739377510000|2025-02-12 16:25:10|205126.7|205036.7|205131|205041|205131|205041|205124.5|205034.5|8
1739377520000|2025-02-12 16:25:20|205128.4|205038.4|205130|205040|205130|205040|205128.4|205038.4|5
1739377530000|2025-02-12 16:25:30|205133.6|205043.6|205132.9|205042.9|205133.6|205043.6|205129.1|205039.1|5
1739377540000|2025-02-12 16:25:40|205130.7|205040.7|205125.9|205035.9|205130.7|205040.7|205121.9|205031.9|9
1739377550000|2025-02-12 16:25:50|205124.1|205034.1|205171.2|205121.2|205181.4|205131.4|205124.1|205034.1|10
1739377560000|2025-02-12 16:26:00|205169.2|205119.2|205165.9|205115.9|205184.6|205134.6|205163|205113|12
1739377570000|2025-02-12 16:26:10|205181.3|205131.3|205161.7|205111.7|205181.3|205131.3|205161.7|205111.7|12
1739377580000|2025-02-12 16:26:20|205163.5|205113.5|205165.1|205115.1|205165.8|205115.8|205161.6|205111.6|19
1739377590000|2025-02-12 16:26:30|205166.1|205116.1|205169.2|205119.2|205171.5|205121.5|205166.1|205116.1|8
1739377600000|2025-02-12 16:26:40|205166.7|205116.7|205189.2|205099.2|205189.2|205121|205166.7|205099.2|4
1739377610000|2025-02-12 16:26:50|205187.3|205097.3|205151.8|205101.8|205187.9|205101.8|205151.8|205084.4|9
1739377620000|2025-02-12 16:27:00|205149.6|205099.6|205166.7|205116.7|205166.7|205116.7|205149.6|205099.6|5
1739377630000|2025-02-12 16:27:10|205164.8|205114.8|205164.7|205114.7|205164.8|205114.8|205164.7|205114.7|2
1739377640000|2025-02-12 16:27:20|205166.5|205116.5|205175.1|205125.1|205175.1|205125.1|205164.8|205114.8|4
1739377650000|2025-02-12 16:27:30|205173|205123|205194.9|205144.9|205198.4|205148.4|205173|205123|12
1739377660000|2025-02-12 16:27:40|205196.6|205146.6|205196.7|205146.7|205200.7|205150.7|205194.5|205144.5|9
1739377670000|2025-02-12 16:27:50|205199.1|205149.1|205200.7|205150.7|205203|205153|205199.1|205149.1|3
1739377680000|2025-02-12 16:28:00|205202.2|205152.2|205184.7|205134.7|205202.2|205152.2|205179.7|205129.7|10
1739377690000|2025-02-12 16:28:10|205183.3|205133.3|205170.4|205120.4|205183.3|205133.3|205170.4|205120.4|8
1739377700000|2025-02-12 16:28:20|205169.7|205119.7|205162.4|205112.4|205169.7|205119.7|205131.5|205081.5|18
1739377710000|2025-02-12 16:28:30|205161.7|205111.7|205157.7|205107.7|205161.7|205111.7|205152|205102|15
1739377720000|2025-02-12 16:28:40|205156.2|205106.2|205171.6|205121.6|205172|205122|205148.7|205098.7|14
1739377730000|2025-02-12 16:28:50|205169.8|205119.8|205167.9|205117.9|205170.5|205120.5|205163.1|205113.1|15
1739377740000|2025-02-12 16:29:00|205166.4|205116.4|205171.7|205121.7|205173.8|205123.8|205164.6|205114.6|12
1739377750000|2025-02-12 16:29:10|205169.6|205119.6|205176.6|205126.6|205188|205138|205165.5|205115.5|15
1739377760000|2025-02-12 16:29:20|205176.4|205126.4|205195.8|205105.8|205195.8|205127.4|205175.7|205105.2|8
1739377770000|2025-02-12 16:29:30|205195.2|205105.2|205160.3|205070.3|205197|205107|205154.2|205064.2|13
1739377780000|2025-02-12 16:29:40|205159.9|205069.9|205156.3|205106.3|205175.4|205110.5|205148.9|205069.3|21
1739377790000|2025-02-12 16:29:50|205151.6|205101.6|205121.4|205071.4|205155.9|205105.9|205120.4|205070.4|15
1739377800000|2025-02-12 16:30:00|205142.9|205052.9|205143.2|205053.2|205143.7|205053.7|205138.8|205048.8|5
1739377810000|2025-02-12 16:30:10|205143.8|205053.8|205126.7|205036.7|205143.8|205053.8|205117.3|205027.3|16
1739377820000|2025-02-12 16:30:20|205126.5|205036.5|205124.7|205034.7|205126.7|205036.7|205124|205034|8
1739377830000|2025-02-12 16:30:30|205124.2|205034.2|205136.7|205046.7|205136.7|205046.7|205124.2|205034.2|8
1739377840000|2025-02-12 16:30:40|205135.8|205045.8|205137.9|205047.9|205139.3|205049.3|205128.3|205038.3|8
1739377850000|2025-02-12 16:30:50|205139.4|205049.4|205141.2|205051.2|205144.7|205054.7|205139.4|205049.4|5
1739377860000|2025-02-12 16:31:00|205140.3|205050.3|205124|205034|205140.3|205050.3|205119.8|205029.8|10
1739377870000|2025-02-12 16:31:10|205125|205035|205130|205040|205130|205040|205125|205035|4
1739377880000|2025-02-12 16:31:20|205126.6|205036.6|205101.1|205011.1|205126.6|205036.6|205099.2|205009.2|8
1739377890000|2025-02-12 16:31:30|205099.2|205009.2|204991.8|204941.8|205099.8|205009.8|204989.6|204921.5|14
1739377900000|2025-02-12 16:31:40|204990.3|204940.3|205007.3|204917.3|205015.4|204947.5|204981.5|204900.3|26
1739377910000|2025-02-12 16:31:50|205005.8|204915.8|204992.9|204902.9|205006.2|204916.2|204976|204886|15
1739377920000|2025-02-12 16:32:00|204998.6|204908.6|204964.2|204914.2|204998.6|204932.5|204956|204906|12
1739377930000|2025-02-12 16:32:10|204956.8|204906.8|204951.5|204901.5|204962.3|204912.3|204950.7|204900.7|11
1739377940000|2025-02-12 16:32:20|204950.7|204900.7|204977.1|204887.1|204977.1|204904.4|204950.3|204884.6|14
1739377950000|2025-02-12 16:32:30|204977.3|204887.3|204973.8|204883.8|204977.7|204887.7|204969|204879|12
1739377960000|2025-02-12 16:32:40|204974.9|204884.9|204973.9|204883.9|204974.9|204884.9|204973.6|204883.6|8
1739377970000|2025-02-12 16:32:50|204968|204878|204968.2|204878.2|204972.9|204882.9|204962.5|204872.5|9
1739377980000|2025-02-12 16:33:00|204970.8|204880.8|204930.2|204880.2|204970.8|204887.8|204918.5|204868.5|12
1739377990000|2025-02-12 16:33:10|204928.4|204878.4|204906.8|204856.8|204928.4|204878.4|204900.2|204850.2|17
1739378000000|2025-02-12 16:33:20|204904.5|204854.5|204898.6|204848.6|204908.3|204858.3|204896.8|204846.8|11
1739378010000|2025-02-12 16:33:30|204896.9|204846.9|204865.5|204775.5|204896.9|204846.9|204841|204775.5|16
1739378020000|2025-02-12 16:33:40|204867.9|204777.9|204867.4|204777.4|204869.8|204779.8|204866|204776|4
1739378030000|2025-02-12 16:33:50|204864.5|204774.5|204867.9|204777.9|204867.9|204777.9|204864.5|204774.5|3
1739378040000|2025-02-12 16:34:00|204869.9|204779.9|204877.9|204787.9|204885.9|204795.9|204869.9|204779.9|10
1739378050000|2025-02-12 16:34:10|204874.9|204784.9|204875.2|204785.2|204879|204789|204871.8|204781.8|13
1739378060000|2025-02-12 16:34:20|204877.2|204787.2|204850.1|204800.1|204880.6|204806.4|204839.7|204756.5|18
1739378070000|2025-02-12 16:34:30|204847.7|204797.7|204841.5|204791.5|204847.7|204797.7|204837.5|204787.5|11
1739378080000|2025-02-12 16:34:40|204843.7|204793.7|204844.5|204794.5|204846.5|204796.5|204839.7|204789.7|11
1739378090000|2025-02-12 16:34:50|204846.9|204796.9|204841.2|204791.2|204851.2|204801.2|204833.4|204783.4|13
1739378100000|2025-02-12 16:35:00|204841.6|204791.6|204844.4|204794.4|204849.7|204799.7|204833.6|204783.6|17
1739378110000|2025-02-12 16:35:10|204846.1|204796.1|204850.8|204800.8|204851|204801|204846.1|204796.1|16
1739378120000|2025-02-12 16:35:20|204848.4|204798.4|204864.3|204814.3|204865.4|204815.4|204847.8|204797.8|13
1739378130000|2025-02-12 16:35:30|204863.4|204813.4|204845.9|204795.9|204868.7|204818.7|204845.9|204795.9|23
1739378140000|2025-02-12 16:35:40|204837.6|204787.6|204846.8|204796.8|204847|204797|204837.6|204787.6|9
1739378150000|2025-02-12 16:35:50|204848.9|204798.9|204843.9|204793.9|204868.1|204818.1|204842.4|204792.4|11
1739378160000|2025-02-12 16:36:00|204799.5|204749.5|204808.3|204758.3|204815.3|204765.3|204796.5|204746.5|15
1739378170000|2025-02-12 16:36:10|204806.5|204756.5|204808.9|204758.9|204840|204790|204799.8|204749.8|19
1739378180000|2025-02-12 16:36:20|204810.7|204760.7|204799.8|204749.8|204816.7|204766.7|204796.7|204746.7|15
1739378190000|2025-02-12 16:36:30|204798.3|204748.3|204833.7|204783.7|204835.8|204785.8|204795.5|204745.5|15
1739378200000|2025-02-12 16:36:40|204834.4|204784.4|204838.6|204788.6|204839.6|204789.6|204832.4|204782.4|9
1739378210000|2025-02-12 16:36:50|204845.4|204795.4|204851.7|204801.7|204854.9|204804.9|204845.4|204795.4|11
1739378220000|2025-02-12 16:37:00|204855|204805|204877.7|204827.7|204888.8|204838.8|204832.2|204782.2|18
1739378230000|2025-02-12 16:37:10|204876|204826|204888.8|204838.8|204898|204848|204875.2|204825.2|21
1739378240000|2025-02-12 16:37:20|204890.3|204840.3|204890.7|204840.7|204890.8|204840.8|204882.7|204832.7|16
1739378250000|2025-02-12 16:37:30|204890.5|204840.5|204915.4|204865.4|204915.4|204865.4|204886.1|204836.1|22
1739378260000|2025-02-12 16:37:40|204901.1|204851.1|204926.5|204876.5|204928.5|204878.5|204901.1|204851.1|16
1739378270000|2025-02-12 16:37:50|204929.1|204879.1|204912.6|204862.6|204929.1|204879.1|204907.4|204857.4|9
1739378280000|2025-02-12 16:38:00|204918.9|204868.9|204903.6|204813.6|204943.5|204879.5|204903|204813|21
1739378290000|2025-02-12 16:38:10|204900.3|204810.3|204869.2|204779.2|204900.4|204820.8|204868.2|204778.2|13
1739378300000|2025-02-12 16:38:20|204870|204780|204902.3|204852.3|204914.6|204852.3|204870|204780|17
1739378310000|2025-02-12 16:38:30|204900|204850|204921.4|204871.4|204942.8|204874.3|204900|204834.2|16
1739378320000|2025-02-12 16:38:40|204918.5|204868.5|204929.1|204879.1|204949.3|204888.1|204918.5|204852.9|18
1739378330000|2025-02-12 16:38:50|204950.6|204860.6|204923.8|204833.8|204966.5|204876.5|204923.8|204833.8|18
1739378340000|2025-02-12 16:39:00|204925.8|204835.8|204911|204821|204930.6|204840.6|204911|204821|8
1739378350000|2025-02-12 16:39:10|204911.1|204821.1|204955.1|204865.1|204955.1|204865.1|204910.5|204820.5|12
1739378360000|2025-02-12 16:39:20|204953.3|204863.3|204949.8|204859.8|204969.2|204879.2|204948.7|204858.7|22
1739378370000|2025-02-12 16:39:30|204948.8|204858.8|204967.7|204877.7|204978.5|204888.5|204948.8|204858.8|15
1739378380000|2025-02-12 16:39:40|204965.9|204875.9|204948.6|204858.6|204969.5|204879.5|204948.6|204858.6|11
1739378390000|2025-02-12 16:39:50|204950.9|204860.9|204940.2|204850.2|204970.1|204880.1|204940.2|204850.2|13
1739378400000|2025-02-12 16:40:00|204939.9|204849.9|204932.1|204842.1|204943.8|204853.8|204924.6|204834.6|14
1739378410000|2025-02-12 16:40:10|204934.5|204844.5|204934.7|204844.7|204934.7|204844.7|204930.3|204840.3|4
1739378420000|2025-02-12 16:40:20|204930.1|204840.1|204939.7|204849.7|204939.7|204849.7|204916.2|204826.2|8
1739378430000|2025-02-12 16:40:30|204936.1|204846.1|204929.9|204839.9|204937.2|204854.9|204904.9|204835.3|14
1739378440000|2025-02-12 16:40:40|204928.9|204838.9|204969|204879|204981.6|204911.6|204926|204836|22
1739378450000|2025-02-12 16:40:50|204966.3|204876.3|204947.5|204897.5|204972.7|204902|204947.5|204861.2|13
1739378460000|2025-02-12 16:41:00|204928.1|204878.1|204985|204935|204985|204935|204928.1|204865.1|21
1739378470000|2025-02-12 16:41:10|204983|204933|204987.1|204937.1|204988.6|204938.6|204983|204933|7
1739378480000|2025-02-12 16:41:20|204989|204939|204994.8|204944.8|204997.5|204947.5|204987.2|204937.2|7
1739378490000|2025-02-12 16:41:30|204993.4|204943.4|204992.9|204942.9|204993.4|204943.4|204991.3|204941.3|5
1739378500000|2025-02-12 16:41:40|204994.6|204944.6|204996.2|204946.2|204996.2|204946.2|204994|204944|4
1739378510000|2025-02-12 16:41:50|204994.1|204944.1|204995.7|204945.7|204995.7|204945.7|204994.1|204944.1|2
1739378520000|2025-02-12 16:42:00|204993.7|204943.7|204994.7|204944.7|204995.4|204945.4|204989.1|204939.1|12
1739378530000|2025-02-12 16:42:10|204994.6|204944.6|204997|204947|204997|204947|204994.6|204944.6|2
1739378540000|2025-02-12 16:42:20|204994.1|204944.1|204990.7|204940.7|204994.1|204944.1|204990.7|204940.7|4
1739378550000|2025-02-12 16:42:30|204988.6|204938.6|204989.8|204939.8|204989.8|204939.8|204988.6|204938.6|2
1739378560000|2025-02-12 16:42:40|204992.8|204942.8|204947.8|204897.8|204992.8|204942.8|204947.7|204897.7|12
1739378570000|2025-02-12 16:42:50|204945.3|204895.3|204911.5|204861.5|204945.3|204895.3|204909.5|204859.5|10
1739378580000|2025-02-12 16:43:00|204913.4|204863.4|204887|204837|204913.4|204863.4|204879.8|204829.8|8
1739378590000|2025-02-12 16:43:10|204888.9|204838.9|204839.3|204789.3|204898.5|204848.5|204839.3|204789.3|16
1739378600000|2025-02-12 16:43:20|204837.4|204787.4|204838.3|204788.3|204861.6|204811.6|204837.4|204787.4|20
1739378610000|2025-02-12 16:43:30|204824.3|204774.3|204845.2|204755.2|204845.2|204778.8|204819.7|204749.8|8
1739378620000|2025-02-12 16:43:40|204846.3|204756.3|204823.4|204773.4|204863.2|204773.4|204823.4|204751.9|14
1739378630000|2025-02-12 16:43:50|204822.4|204772.4|204820.3|204770.3|204822.4|204772.4|204814.2|204764.2|9
1739378640000|2025-02-12 16:44:00|204819|204769|204819.4|204769.4|204819.4|204769.4|204807.1|204757.1|8
1739378650000|2025-02-12 16:44:10|204821.1|204771.1|204866.5|204776.5|204866.5|204776.5|204821.1|204760.7|11
1739378660000|2025-02-12 16:44:20|204864|204774|204873.6|204783.6|204873.6|204783.6|204863.8|204773.8|9
1739378670000|2025-02-12 16:44:30|204871.2|204781.2|204869.2|204779.2|204871.5|204781.5|204869.2|204779.2|3
1739378680000|2025-02-12 16:44:40|204872|204782|204893.1|204843.1|204904.3|204854.3|204872|204782|10
1739378690000|2025-02-12 16:44:50|204895.8|204845.8|204895.5|204845.5|204898.7|204848.7|204890.4|204840.4|15
1739378700000|2025-02-12 16:45:00|204890.2|204840.2|204906|204856|204910.2|204860.2|204890.2|204840.2|19
1739378710000|2025-02-12 16:45:10|204907.4|204857.4|204905.3|204855.3|204907.5|204857.5|204899.7|204849.7|11
1739378720000|2025-02-12 16:45:20|204902.5|204852.5|204918.9|204868.9|204918.9|204868.9|204902.5|204852.5|17
1739378730000|2025-02-12 16:45:30|204921.3|204871.3|204930.8|204880.8|204958.4|204908.4|204921.3|204871.3|13
1739378740000|2025-02-12 16:45:40|204932.8|204882.8|204935|204885|204953|204903|204932.8|204882.8|9
1739378750000|2025-02-12 16:45:50|204939.1|204889.1|204953.4|204903.4|204954|204904|204939.1|204889.1|13
1739378760000|2025-02-12 16:46:00|204955|204905|204962.1|204912.1|204963.8|204913.8|204955|204905|16
1739378770000|2025-02-12 16:46:10|204963.5|204913.5|204972.6|204922.6|204973.5|204923.5|204963.5|204913.5|6
1739378780000|2025-02-12 16:46:20|204966.1|204916.1|204967|204917|204971.8|204921.8|204962.1|204912.1|13
1739378790000|2025-02-12 16:46:30|204953.6|204903.6|204963.7|204913.7|204966.5|204916.5|204953.6|204903.6|11
1739378800000|2025-02-12 16:46:40|204963.8|204913.8|204949.8|204899.8|204972.1|204922.1|204949.8|204899.8|10
1739378810000|2025-02-12 16:46:50|204952|204902|204968.9|204918.9|204968.9|204918.9|204952|204902|14
1739378820000|2025-02-12 16:47:00|204974.1|204924.1|204976|204926|204986.9|204936.9|204968.8|204918.8|10
1739378830000|2025-02-12 16:47:10|204967.7|204917.7|204951.1|204901.1|204976.3|204926.3|204948.1|204898.1|9
1739378840000|2025-02-12 16:47:20|204947.1|204897.1|204956.7|204906.7|204956.7|204906.7|204946.9|204896.9|10
1739378850000|2025-02-12 16:47:30|204956.5|204906.5|204947.3|204897.3|204956.5|204906.5|204935.7|204885.7|13
1739378860000|2025-02-12 16:47:40|204946.6|204896.6|204970.3|204920.3|204972.9|204922.9|204946.6|204896.6|13
1739378870000|2025-02-12 16:47:50|204968.8|204918.8|204956|204906|204968.8|204918.8|204950.4|204900.4|10
1739378880000|2025-02-12 16:48:00|204951.7|204901.7|204952|204902|204956.5|204906.5|204951.6|204901.6|8
1739378890000|2025-02-12 16:48:10|204948.1|204898.1|204955.4|204905.4|204955.4|204905.4|204948.1|204898.1|3
1739378900000|2025-02-12 16:48:20|204955|204905|204955|204905|204955|204905|204955|204905|1
1739378910000|2025-02-12 16:48:30|204955.4|204905.4|204952.6|204902.6|204961.7|204911.7|204952.1|204902.1|9
1739378920000|2025-02-12 16:48:40|204949.6|204899.6|204921.1|204871.1|204957.9|204907.9|204910.3|204860.3|10
1739378930000|2025-02-12 16:48:50|204920.6|204870.6|204952.3|204902.3|204952.3|204902.3|204907.1|204857.1|12
1739378940000|2025-02-12 16:49:00|204951.2|204901.2|204949.1|204899.1|204956|204906|204946.6|204896.6|21
1739378950000|2025-02-12 16:49:10|204951.9|204901.9|204963|204913|204963|204913|204951.9|204901.9|10
1739378960000|2025-02-12 16:49:20|204958.1|204908.1|204963.1|204913.1|204963.1|204913.1|204955.6|204905.6|9
1739378970000|2025-02-12 16:49:30|204960.5|204910.5|204942.7|204892.7|204964.1|204914.1|204933.7|204883.7|13
1739378980000|2025-02-12 16:49:40|204939.5|204889.5|204941.5|204891.5|204941.5|204891.5|204939.4|204889.4|4
1739378990000|2025-02-12 16:49:50|204942.6|204892.6|204942.6|204892.6|204942.6|204892.6|204941.5|204891.5|3
1739379000000|2025-02-12 16:50:00|204944.6|204894.6|205023.2|204973.2|205023.2|204973.2|204944.5|204894.5|16
1739379010000|2025-02-12 16:50:10|205020.8|204970.8|205006.9|204956.9|205020.8|204970.8|205004.6|204954.6|8
1739379020000|2025-02-12 16:50:20|205009.1|204959.1|205007.2|204957.2|205009.1|204959.1|205007.2|204957.2|2
1739379030000|2025-02-12 16:50:30|205005.5|204955.5|205014.6|204964.6|205015|204965|205002.9|204952.9|11
1739379040000|2025-02-12 16:50:40|205016.9|204966.9|204983.4|204893.4|205040.2|204990.2|204958.8|204884.7|13
1739379050000|2025-02-12 16:50:50|204981|204891|204941.8|204851.8|204981|204891|204922|204840.1|16
1739379060000|2025-02-12 16:51:00|204939.2|204849.2|204931.1|204841.1|204939.2|204849.2|204923.6|204833.6|9
1739379070000|2025-02-12 16:51:10|204933.2|204843.2|204904.2|204854.2|204942.9|204869.3|204897.1|204839.7|16
1739379080000|2025-02-12 16:51:20|204907.1|204857.1|204887.3|204797.3|204907.1|204857.1|204867.9|204796.7|10
1739379090000|2025-02-12 16:51:30|204889.1|204799.1|204915.3|204825.3|204915.3|204844|204870|204799.1|10
1739379100000|2025-02-12 16:51:40|204917.7|204827.7|204921.7|204831.7|204924.4|204834.4|204917.6|204827.6|8
1739379110000|2025-02-12 16:51:50|204917.9|204827.9|204897.7|204807.7|204917.9|204827.9|204890.7|204800.7|13
1739379120000|2025-02-12 16:52:00|204895.1|204805.1|204895.7|204805.7|204908.8|204818.8|204891.8|204801.8|10
1739379130000|2025-02-12 16:52:10|204893|204803|204890.5|204800.5|204894.3|204820.9|204870.9|204800.5|6
1739379140000|2025-02-12 16:52:20|204892.5|204802.5|204907.2|204817.2|204913.7|204827.9|204877.9|204802.5|14
1739379150000|2025-02-12 16:52:30|204903.8|204813.8|204899.6|204809.6|204904.2|204814.2|204894.3|204804.3|7
1739379160000|2025-02-12 16:52:40|204899.4|204809.4|204888|204798|204899.6|204809.6|204884.1|204794.1|14
1739379170000|2025-02-12 16:52:50|204886.8|204796.8|204873.9|204783.9|204901.5|204830.2|204873.9|204783.9|16
1739379180000|2025-02-12 16:53:00|204843.6|204753.6|204874.3|204784.3|204875.6|204785.6|204830.5|204751.5|15
1739379190000|2025-02-12 16:53:10|204871.3|204781.3|204882.2|204792.2|204887.2|204797.2|204868.2|204778.2|10
1739379200000|2025-02-12 16:53:20|204883.6|204793.6|204883.7|204793.7|204885.8|204795.8|204864.7|204774.7|14
1739379210000|2025-02-12 16:53:30|204884.9|204794.9|204874.6|204784.6|204884.9|204794.9|204874.6|204784.6|4
1739379220000|2025-02-12 16:53:40|204872|204782|204855.9|204805.9|204878.5|204805.9|204832.5|204782|18
1739379230000|2025-02-12 16:53:50|204857|204807|204850.3|204800.3|204861.8|204811.8|204846.9|204796.9|24
1739379240000|2025-02-12 16:54:00|204852.1|204802.1|204857.6|204807.6|204861.6|204811.6|204849.2|204799.2|24
1739379250000|2025-02-12 16:54:10|204855.9|204805.9|204849.6|204799.6|204855.9|204805.9|204842.5|204792.5|15
1739379260000|2025-02-12 16:54:20|204849.4|204799.4|204850.2|204800.2|204853.7|204803.7|204845.7|204795.7|18
1739379270000|2025-02-12 16:54:30|204849.8|204799.8|204903.8|204853.8|204904.3|204854.3|204823.9|204773.9|26
1739379280000|2025-02-12 16:54:40|204905.1|204855.1|204926.7|204876.7|204934.3|204884.3|204899.3|204849.3|19
1739379290000|2025-02-12 16:54:50|204912.2|204862.2|204915.8|204865.8|204921.7|204871.7|204912.2|204862.2|20
1739379300000|2025-02-12 16:55:00|204917.2|204867.2|204871.8|204821.8|204928.7|204878.7|204871.2|204821.2|28
1739379310000|2025-02-12 16:55:10|204873.4|204823.4|204879.8|204829.8|204896.7|204846.7|204856|204806|25
1739379320000|2025-02-12 16:55:20|204879.1|204829.1|204894.2|204844.2|204928.4|204878.4|204879.1|204829.1|19
1739379330000|2025-02-12 16:55:30|204895.5|204845.5|204906.2|204856.2|204906.2|204856.2|204895.5|204845.5|22
1739379340000|2025-02-12 16:55:40|204907.1|204857.1|204906.4|204856.4|204908.9|204858.9|204903.6|204853.6|19
1739379350000|2025-02-12 16:55:50|204904.3|204854.3|204895.3|204845.3|204906|204856|204895.3|204845.3|12
1739379360000|2025-02-12 16:56:00|204888.5|204838.5|204877.3|204827.3|204889.2|204839.2|204869.2|204819.2|22
1739379370000|2025-02-12 16:56:10|204872.2|204822.2|204914|204864|204918.4|204868.4|204871.8|204821.8|18
1739379380000|2025-02-12 16:56:20|204913.8|204863.8|204865.6|204815.6|204914.9|204864.9|204853.3|204803.3|28
1739379390000|2025-02-12 16:56:30|204857|204807|204828.6|204778.6|204858.8|204808.8|204823.4|204748.2|17
1739379400000|2025-02-12 16:56:40|204826.6|204776.6|204791.2|204741.2|204826.6|204776.6|204788.2|204708.2|27
1739379410000|2025-02-12 16:56:50|204789.6|204739.6|204662.4|204612.4|204807.3|204745.4|204662.4|204612.4|26
1739379420000|2025-02-12 16:57:00|204664.5|204614.5|204721.8|204671.8|204757.6|204675.7|204664.5|204614.5|19
1739379430000|2025-02-12 16:57:10|204713.8|204663.8|204735.4|204685.4|204751.4|204701.4|204713.8|204642.8|16
1739379440000|2025-02-12 16:57:20|204739.1|204689.1|204754.3|204704.3|204776.5|204726.5|204739.1|204670|17
1739379450000|2025-02-12 16:57:30|204755.9|204705.9|204735.8|204685.8|204755.9|204705.9|204734.4|204684.4|23
1739379460000|2025-02-12 16:57:40|204733.6|204683.6|204769.9|204679.9|204771.6|204683.6|204733.6|204664.5|21
1739379470000|2025-02-12 16:57:50|204772.3|204682.3|204756.9|204706.9|204800.2|204750.2|204748.7|204682.3|22
1739379480000|2025-02-12 16:58:00|204759.3|204709.3|204754.7|204704.7|204767.4|204717.4|204742.2|204692.2|30
1739379490000|2025-02-12 16:58:10|204752.6|204702.6|204742|204692|204772.7|204711|204734.2|204679.6|27
1739379500000|2025-02-12 16:58:20|204745.8|204695.8|204793.8|204703.8|204824.7|204734.7|204745.8|204687.5|24
1739379510000|2025-02-12 16:58:30|204792|204702|204770.7|204680.7|204801.5|204711.5|204762.2|204672.2|19
1739379520000|2025-02-12 16:58:40|204774.1|204684.1|204806.7|204716.7|204820.5|204730.5|204774.1|204684.1|23
1739379530000|2025-02-12 16:58:50|204806.2|204716.2|204821.1|204731.1|204821.6|204749.5|204790|204700|23
1739379540000|2025-02-12 16:59:00|204820.1|204730.1|204815.7|204725.7|204823.9|204760.7|204806.4|204717.4|27
1739379550000|2025-02-12 16:59:10|204801.3|204751.3|204809.9|204759.9|204833.6|204763.1|204801.3|204736|20
1739379560000|2025-02-12 16:59:20|204811.8|204761.8|204842.5|204792.5|204842.5|204792.5|204803.9|204753.9|14
1739379570000|2025-02-12 16:59:30|204820.5|204770.5|204832.9|204782.9|204834.6|204784.6|204820.5|204770.5|14
1739379580000|2025-02-12 16:59:40|204835.2|204785.2|204886|204836|204894.6|204844.6|204835.2|204785.2|21
1739379590000|2025-02-12 16:59:50|204888.6|204838.6|204879|204829|204888.7|204838.7|204875.3|204825.3|19
1739379600000|2025-02-12 17:00:00|204876.8|204826.8|204859.7|204809.7|204884.5|204834.5|204852|204802|19
1739379610000|2025-02-12 17:00:10|204857.3|204807.3|204801.3|204751.3|204857.3|204807.3|204798.2|204748.2|24
1739379620000|2025-02-12 17:00:20|204792.7|204742.7|204809.3|204759.3|204817.3|204767.3|204791.4|204741.4|20
1739379630000|2025-02-12 17:00:30|204811.3|204761.3|204804.6|204714.6|204811.3|204761.3|204772.4|204703.3|23
1739379640000|2025-02-12 17:00:40|204797.9|204707.9|204813.6|204723.6|204813.6|204723.6|204797.2|204707.2|11
1739379650000|2025-02-12 17:00:50|204812.8|204722.8|204823.6|204733.6|204823.6|204733.6|204812.4|204722.4|9
1739379660000|2025-02-12 17:01:00|204823.1|204733.1|204823.1|204733.1|204823.1|204733.1|204823.1|204733.1|1
1739379670000|2025-02-12 17:01:10|204824|204734|204797.3|204707.3|204824|204748.1|204770.2|204680.2|23
1739379680000|2025-02-12 17:01:20|204801.6|204711.6|204823.6|204733.6|204827.7|204737.7|204795.3|204705.3|12
1739379690000|2025-02-12 17:01:30|204826.1|204736.1|204834.2|204744.2|204843.7|204753.7|204815.9|204725.9|20
1739379700000|2025-02-12 17:01:40|204835.9|204745.9|204865.5|204775.5|204867.8|204777.8|204826.9|204736.9|15
1739379710000|2025-02-12 17:01:50|204868.2|204778.2|204872.7|204782.7|204872.7|204786.1|204834.4|204775|10
1739379720000|2025-02-12 17:02:00|204872.3|204782.3|204877.8|204787.8|204879.4|204789.4|204866|204776|16
1739379730000|2025-02-12 17:02:10|204876|204786|204876.3|204786.3|204878.2|204788.2|204875.4|204785.4|16
1739379740000|2025-02-12 17:02:20|204875.2|204785.2|204869.8|204779.8|204877.5|204787.5|204862.7|204772.7|15
1739379750000|2025-02-12 17:02:30|204871.8|204781.8|204853.3|204803.3|204879.4|204829.4|204853.3|204781.8|21
1739379760000|2025-02-12 17:02:40|204863.8|204813.8|204859.9|204809.9|204863.8|204813.8|204830.8|204780.8|25
1739379770000|2025-02-12 17:02:50|204862|204812|204920.8|204830.8|204926.9|204847.5|204859.6|204809.6|22
1739379780000|2025-02-12 17:03:00|204918.8|204828.8|204928.4|204838.4|204928.4|204838.4|204911.6|204821.6|21
1739379790000|2025-02-12 17:03:10|204926.8|204836.8|204925.2|204835.2|204928.3|204838.3|204923.6|204833.6|8
1739379800000|2025-02-12 17:03:20|204928.4|204838.4|204932.8|204842.8|204932.8|204842.8|204926.3|204836.3|7
1739379810000|2025-02-12 17:03:30|204957.8|204867.8|204942.8|204852.8|204970.8|204896.8|204908.5|204839|29
1739379820000|2025-02-12 17:03:40|204947|204857|204944.4|204854.4|204949|204859|204930.9|204840.9|18
1739379830000|2025-02-12 17:03:50|204944.6|204854.6|204909.4|204859.4|204946.8|204877.3|204901.9|204830.9|21
1739379840000|2025-02-12 17:04:00|204913.3|204863.3|204840.3|204750.3|204914|204864|204840.3|204750.3|15
1739379850000|2025-02-12 17:04:10|204842.3|204752.3|204818.3|204728.3|204851.7|204761.7|204813.8|204723.8|15
1739379860000|2025-02-12 17:04:20|204817.8|204727.8|204842.8|204752.8|204842.8|204752.8|204762.3|204712.3|18
1739379870000|2025-02-12 17:04:30|204840.9|204750.9|204831|204741|204843.1|204753.1|204826.7|204736.7|13
1739379880000|2025-02-12 17:04:40|204829|204739|204846.3|204756.3|204846.5|204756.5|204822.1|204732.1|14
1739379890000|2025-02-12 17:04:50|204842.5|204752.5|204760.9|204670.9|204845.5|204755.5|204754.6|204664.6|19
1739379900000|2025-02-12 17:05:00|204763.9|204673.9|204760.9|204670.9|204774.7|204684.7|204758.4|204668.4|20
1739379910000|2025-02-12 17:05:10|204751.8|204661.8|204759.4|204669.4|204762|204672|204707.7|204657.7|13
1739379920000|2025-02-12 17:05:20|204759.9|204669.9|204723.9|204633.9|204759.9|204669.9|204708.4|204618.4|13
1739379930000|2025-02-12 17:05:30|204719|204629|204723.7|204633.7|204727.3|204637.3|204672.7|204582.7|18
1739379940000|2025-02-12 17:05:40|204717.3|204627.3|204693.8|204643.8|204725.9|204643.8|204693.8|204622.3|17
1739379950000|2025-02-12 17:05:50|204696.9|204646.9|204697.6|204647.6|204708.4|204658.4|204694.1|204644.1|13
1739379960000|2025-02-12 17:06:00|204700.1|204650.1|204772.2|204722.2|204772.2|204722.2|204700.1|204650.1|19
1739379970000|2025-02-12 17:06:10|204776.9|204726.9|204744.3|204654.3|204788.4|204730|204743.5|204653.5|21
1739379980000|2025-02-12 17:06:20|204746.9|204656.9|204788.4|204698.4|204796.4|204706.4|204746.9|204656.9|18
1739379990000|2025-02-12 17:06:30|204791.4|204701.4|204754.8|204664.8|204797.4|204707.4|204754.6|204664.6|18
1739380000000|2025-02-12 17:06:40|204754.6|204664.6|204770.2|204680.2|204778.1|204688.1|204754.6|204664.6|11
1739380010000|2025-02-12 17:06:50|204765.9|204675.9|204769.4|204679.4|204775.3|204685.3|204755.8|204665.8|22
1739380020000|2025-02-12 17:07:00|204771.8|204681.8|204810.1|204720.1|204810.1|204720.1|204769.6|204679.6|13
1739380030000|2025-02-12 17:07:10|204809.8|204719.8|204830.9|204780.9|204838.5|204788.5|204788.8|204719.8|22
1739380040000|2025-02-12 17:07:20|204833.8|204783.8|204851.8|204801.8|204871.5|204805.2|204833.8|204772.4|18
1739380050000|2025-02-12 17:07:30|204853.8|204803.8|204851.3|204801.3|204855.9|204805.9|204851.3|204801.3|9
1739380060000|2025-02-12 17:07:40|204851.7|204801.7|204850.9|204800.9|204858|204808|204827|204777|15
1739380070000|2025-02-12 17:07:50|204852.9|204802.9|204847.1|204797.1|204852.9|204802.9|204842.2|204792.2|19
1739380080000|2025-02-12 17:08:00|204858.5|204808.5|204861.7|204811.7|204861.7|204811.7|204857.7|204807.7|8
1739380090000|2025-02-12 17:08:10|204863.9|204813.9|204856|204806|204863.9|204813.9|204855.5|204805.5|7
1739380100000|2025-02-12 17:08:20|204858.2|204808.2|204869|204819|204869|204819|204851.8|204801.8|17
1739380110000|2025-02-12 17:08:30|204867.3|204817.3|204868.2|204818.2|204875|204825|204867.3|204817.3|6
1739380120000|2025-02-12 17:08:40|204866.5|204816.5|204858.2|204808.2|204868.6|204818.6|204854.4|204804.4|9
1739380130000|2025-02-12 17:08:50|204859.6|204809.6|204851.2|204801.2|204864.7|204814.7|204834.8|204784.8|14
1739380140000|2025-02-12 17:09:00|204849.1|204799.1|204802.7|204752.7|204854|204804|204802.7|204752.7|22
1739380150000|2025-02-12 17:09:10|204800.2|204750.2|204801.7|204751.7|204820.6|204770.6|204800.1|204750.1|16
1739380160000|2025-02-12 17:09:20|204803.7|204753.7|204819.3|204769.3|204821.9|204771.9|204802.3|204752.3|20
1739380170000|2025-02-12 17:09:30|204820.2|204770.2|204812.1|204762.1|204842.9|204792.9|204806.5|204756.5|16
1739380180000|2025-02-12 17:09:40|204812.9|204762.9|204774.3|204724.3|204839.1|204762.9|204774.3|204700|20
1739380190000|2025-02-12 17:09:50|204775.7|204725.7|204773.3|204723.3|204775.7|204725.7|204769|204719|13
1739380200000|2025-02-12 17:10:00|204770.2|204720.2|204748.6|204698.6|204785.6|204725.4|204747.7|204683.3|17
1739380210000|2025-02-12 17:10:10|204750.9|204660.9|204738|204648|204756|204666|204734.8|204644.8|13
1739380220000|2025-02-12 17:10:20|204739.8|204649.8|204756.4|204666.4|204770.5|204680.5|204739.8|204649.8|20
1739380230000|2025-02-12 17:10:30|204752|204662|204774.5|204684.5|204774.5|204684.5|204752|204662|11
1739380240000|2025-02-12 17:10:40|204770.5|204680.5|204786|204696|204786|204696|204765.1|204675.1|9
1739380260000|2025-02-12 17:11:00|204788.4|204698.4|204799.1|204709.1|204800.5|204710.5|204788.4|204698.4|7
1739380270000|2025-02-12 17:11:10|204801.6|204711.6|204816.3|204726.3|204827.2|204737.2|204795.3|204705.3|6
1739380280000|2025-02-12 17:11:20|204818.2|204728.2|204824.7|204734.7|204837.3|204747.3|204817.1|204727.1|15
1739380290000|2025-02-12 17:11:30|204827.1|204737.1|204799.1|204709.1|204828.8|204738.8|204793|204703|11
1739380300000|2025-02-12 17:11:40|204798.9|204708.9|204827.3|204737.3|204831|204741|204798.8|204708.8|15
1739380310000|2025-02-12 17:11:50|204829.6|204739.6|204855.2|204765.2|204855.2|204765.2|204829.6|204739.6|9
1739380320000|2025-02-12 17:12:00|204853|204763|204861.3|204771.3|204888|204798|204853|204763|18
1739380330000|2025-02-12 17:12:10|204858.8|204768.8|204847.5|204757.5|204861.2|204771.2|204829.5|204739.5|15
1739380340000|2025-02-12 17:12:20|204849.2|204759.2|204832.6|204742.6|204849.2|204759.2|204830.4|204740.4|12
1739380350000|2025-02-12 17:12:30|204830.9|204740.9|204830.9|204740.9|204835.8|204745.8|204828.7|204738.7|10
1739380360000|2025-02-12 17:12:40|204843.2|204753.2|204824.7|204734.7|204844.9|204754.9|204820.5|204730.5|20
1739380370000|2025-02-12 17:12:50|204828|204738|204791.8|204741.8|204828|204754.9|204784.7|204712.8|19
1739380380000|2025-02-12 17:13:00|204790.5|204740.5|204765.7|204715.7|204792.9|204742.9|204765.1|204715.1|21
1739380390000|2025-02-12 17:13:10|204764.1|204714.1|204760.6|204710.6|204781.9|204731.9|204752.3|204702.3|20
1739380400000|2025-02-12 17:13:20|204760.1|204710.1|204802.2|204752.2|204808.6|204753.4|204760.1|204699.8|19
1739380410000|2025-02-12 17:13:30|204806.8|204756.8|204860|204810|204866.6|204811.1|204806.8|204756.8|17
1739380420000|2025-02-12 17:13:40|204860.8|204810.8|204772.6|204722.6|204862.9|204812.9|204772.2|204709.1|29
1739380430000|2025-02-12 17:13:50|204765.6|204715.6|204739|204689|204837.6|204787.6|204709.3|204643.2|35
1739380440000|2025-02-12 17:14:00|204763.9|204713.9|204741.9|204651.9|204772.2|204722.2|204722.9|204651.9|35
1739380450000|2025-02-12 17:14:10|204749.5|204659.5|204781.3|204691.3|204781.3|204691.3|204743.8|204653.8|35
1739380460000|2025-02-12 17:14:20|204784.4|204694.4|204764.8|204674.8|204784.9|204694.9|204740.8|204650.8|31
1739380470000|2025-02-12 17:14:30|204766.1|204676.1|204736.1|204646.1|204766.1|204676.1|204721.7|204631.7|25
1739380480000|2025-02-12 17:14:40|204726.6|204636.6|204747.3|204657.3|204750.8|204660.8|204724.5|204634.5|15
1739380490000|2025-02-12 17:14:50|204750.8|204660.8|204745.2|204655.2|204750.8|204660.8|204731.9|204641.9|18
1739380500000|2025-02-12 17:15:00|204747.2|204657.2|204725.6|204675.6|204749.2|204675.6|204697|204647|20
1739380510000|2025-02-12 17:15:10|204723.8|204673.8|204688.1|204638.1|204725.7|204675.7|204673.6|204623.6|22
1739380520000|2025-02-12 17:15:20|204686.1|204636.1|204674.1|204624.1|204686.6|204636.6|204660.7|204610.7|23
1739380530000|2025-02-12 17:15:30|204678.3|204628.3|204699.2|204609.2|204704.8|204634|204674.9|204605.4|16
1739380540000|2025-02-12 17:15:40|204695.6|204605.6|204656.1|204606.1|204695.6|204611.1|204645.7|204595.7|12
1739380550000|2025-02-12 17:15:50|204658.3|204608.3|204652.8|204602.8|204658.6|204608.6|204652.4|204602.4|16
1739380560000|2025-02-12 17:16:00|204651.8|204601.8|204650.5|204600.5|204660.4|204610.4|204648.5|204598.5|12
1739380570000|2025-02-12 17:16:10|204655.2|204605.2|204610.5|204560.5|204655.2|204605.2|204605.5|204555.5|14
1739380580000|2025-02-12 17:16:20|204614.9|204564.9|204651.7|204601.7|204663.1|204613.1|204605.9|204541.4|22
1739380590000|2025-02-12 17:16:30|204654.2|204604.2|204640.9|204590.9|204654.2|204604.2|204631.5|204581.5|15
1739380600000|2025-02-12 17:16:40|204642.8|204592.8|204655.4|204605.4|204663.7|204613.7|204642.6|204592.6|19
1739380610000|2025-02-12 17:16:50|204654|204604|204657|204607|204659.3|204609.3|204649.3|204599.3|16
1739380620000|2025-02-12 17:17:00|204655.7|204605.7|204622.2|204572.2|204659.9|204609.9|204620.2|204549.6|16
1739380630000|2025-02-12 17:17:10|204624.3|204574.3|204623.8|204573.8|204626.5|204576.5|204623.8|204573.8|5
1739380640000|2025-02-12 17:17:20|204625.8|204575.8|204631.3|204581.3|204638.9|204588.9|204625.8|204575.8|14
1739380650000|2025-02-12 17:17:30|204633.2|204583.2|204648.6|204598.6|204651.2|204601.2|204618.8|204568.8|19
1739380660000|2025-02-12 17:17:40|204662.9|204612.9|204657.1|204607.1|204665.2|204615.2|204655|204605|18
1739380670000|2025-02-12 17:17:50|204654.5|204604.5|204702.1|204652.1|204702.1|204652.1|204654.5|204604.5|7
1739380680000|2025-02-12 17:18:00|204711|204661|204714.7|204664.7|204714.7|204664.7|204699.2|204649.2|22
1739380690000|2025-02-12 17:18:10|204712.3|204662.3|204705.5|204655.5|204770.7|204700|204705.5|204655.5|17
1739380700000|2025-02-12 17:18:20|204706.2|204656.2|204737.4|204687.4|204739.6|204689.6|204706.2|204656.2|21
1739380710000|2025-02-12 17:18:30|204731.9|204681.9|204735.5|204685.5|204761.5|204711.5|204731.9|204681.9|13
1739380720000|2025-02-12 17:18:40|204736.2|204686.2|204734.5|204684.5|204736.2|204686.2|204715.6|204665.6|16
1739380730000|2025-02-12 17:18:50|204734.4|204684.4|204757.1|204667.1|204809.3|204736.4|204734.4|204667.1|24
1739380740000|2025-02-12 17:19:00|204756.3|204666.3|204738.6|204648.6|204757.4|204677.1|204727.1|204645.7|14
1739380750000|2025-02-12 17:19:10|204741.3|204651.3|204711.7|204661.7|204741.3|204675.8|204702.9|204651.3|20
1739380760000|2025-02-12 17:19:20|204709|204659|204713.8|204663.8|204722.3|204672.3|204703.1|204653.1|23
1739380770000|2025-02-12 17:19:30|204716|204666|204725.4|204675.4|204745.2|204695.2|204712.2|204662.2|20
1739380780000|2025-02-12 17:19:40|204724.7|204674.7|204727.8|204677.8|204727.8|204677.8|204722.6|204672.6|6
1739380790000|2025-02-12 17:19:50|204732.1|204682.1|204739.8|204689.8|204740.2|204690.2|204725|204675|20
1739380800000|2025-02-12 17:20:00|204740.1|204690.1|204682|204632|204743.3|204693.3|204682|204632|13
1739380810000|2025-02-12 17:20:10|204683.9|204633.9|204661.2|204611.2|204683.9|204633.9|204661.2|204611.2|15
1739380820000|2025-02-12 17:20:20|204660.6|204610.6|204669.6|204579.6|204690.5|204611.6|204659.3|204579.6|17
1739380830000|2025-02-12 17:20:30|204668.8|204578.8|204650.4|204560.4|204668.8|204582.2|204630.3|204555.1|19
1739380840000|2025-02-12 17:20:40|204653.5|204563.5|204633.2|204543.2|204653.5|204563.5|204633.2|204543.2|10
1739380850000|2025-02-12 17:20:50|204630.8|204540.8|204582.3|204532.3|204632.8|204542.8|204560.9|204510.9|14
1739380860000|2025-02-12 17:21:00|204583.6|204533.6|204577.9|204527.9|204590.3|204540.3|204560.7|204489.6|24
1739380870000|2025-02-12 17:21:10|204584.1|204534.1|204525.1|204435.1|204593.8|204534.1|204525.1|204435.1|22
1739380880000|2025-02-12 17:21:20|204522.5|204432.5|204504.7|204414.7|204522.5|204432.5|204496.4|204406.4|17
1739380890000|2025-02-12 17:21:30|204491.9|204401.9|204535.5|204445.5|204553.4|204480.4|204464.4|204400.4|24
1739380900000|2025-02-12 17:21:40|204531.5|204441.5|204530.2|204480.2|204541.3|204491.3|204504.3|204427.9|23
1739380910000|2025-02-12 17:21:50|204534.6|204484.6|204533|204483|204542.4|204492.4|204531.4|204481.4|21
1739380920000|2025-02-12 17:22:00|204531.5|204481.5|204525.7|204475.7|204534.7|204484.7|204519.6|204469.6|17
1739380930000|2025-02-12 17:22:10|204535.8|204485.8|204526.1|204476.1|204535.8|204485.8|204520.5|204470.5|10
1739380940000|2025-02-12 17:22:20|204548|204498|204538.7|204488.7|204556.3|204506.3|204519.1|204469.1|27
1739380950000|2025-02-12 17:22:30|204537.3|204487.3|204511.5|204461.5|204540.8|204490.8|204511.5|204461.5|18
1739380960000|2025-02-12 17:22:40|204489.3|204439.3|204547.9|204497.9|204547.9|204497.9|204489.3|204439.3|17
1739380970000|2025-02-12 17:22:50|204542.5|204492.5|204594|204544|204594.8|204544.8|204542.5|204492.5|20
1739380980000|2025-02-12 17:23:00|204596.1|204546.1|204619.4|204569.4|204625.9|204575.9|204594.2|204544.2|20
1739380990000|2025-02-12 17:23:10|204602.2|204552.2|204616|204566|204621.1|204571.1|204602.2|204552.2|24
1739381000000|2025-02-12 17:23:20|204614.7|204564.7|204613.8|204563.8|204619.2|204569.2|204613.8|204563.8|15
1739381010000|2025-02-12 17:23:30|204612.8|204562.8|204592.6|204542.6|204612.8|204562.8|204590.3|204540.3|17
1739381020000|2025-02-12 17:23:40|204594.6|204544.6|204588.4|204538.4|204594.6|204544.6|204586.5|204536.5|19
1739381030000|2025-02-12 17:23:50|204590.6|204540.6|204577.2|204527.2|204594.5|204544.5|204577.2|204527.2|21
1739381040000|2025-02-12 17:24:00|204584|204534|204583.4|204533.4|204602.8|204552.8|204576.7|204526.7|12
1739381050000|2025-02-12 17:24:10|204586.1|204536.1|204577.9|204527.9|204587.8|204537.8|204574.1|204524.1|10
1739381060000|2025-02-12 17:24:20|204580.2|204530.2|204603.4|204553.4|204618.5|204553.4|204580.2|204524.5|13
1739381070000|2025-02-12 17:24:30|204605.6|204555.6|204608.9|204558.9|204618.8|204568.8|204600.1|204550.1|17
1739381080000|2025-02-12 17:24:40|204645.3|204555.3|204645|204595|204645.8|204595.8|204600.5|204546|25
1739381090000|2025-02-12 17:24:50|204642.9|204592.9|204642.7|204592.7|204645.2|204595.2|204640.5|204590.5|9
1739381100000|2025-02-12 17:25:00|204644.5|204594.5|204659.4|204569.4|204666.9|204594.5|204641.4|204569.4|16
1739381110000|2025-02-12 17:25:10|204661.2|204571.2|204664.9|204574.9|204671.5|204581.5|204661.2|204571.2|14
1739381120000|2025-02-12 17:25:20|204667.1|204577.1|204704|204654|204704|204654|204665.3|204575.3|9
1739381130000|2025-02-12 17:25:30|204697.8|204647.8|204706.8|204656.8|204706.8|204656.8|204697|204647|20
1739381140000|2025-02-12 17:25:40|204704.8|204654.8|204700.8|204650.8|204712.9|204662.9|204698.9|204648.9|12
1739381150000|2025-02-12 17:25:50|204702.5|204652.5|204703.5|204653.5|204703.5|204653.5|204700.5|204650.5|6
1739381160000|2025-02-12 17:26:00|204701.7|204651.7|204714.7|204624.7|204715.3|204654.9|204681|204614.3|10
1739381170000|2025-02-12 17:26:10|204720|204630|204717.7|204627.7|204728.5|204638.5|204714.9|204624.9|12
1739381180000|2025-02-12 17:26:20|204715.5|204625.5|204717.4|204627.4|204717.4|204627.4|204712.9|204622.9|13
1739381190000|2025-02-12 17:26:30|204713.3|204623.3|204694.4|204644.4|204717.6|204644.6|204691|204623.3|8
1739381200000|2025-02-12 17:26:40|204692.6|204642.6|204698.3|204648.3|204701.9|204651.9|204691|204641|18
1739381210000|2025-02-12 17:26:50|204694.4|204644.4|204717.7|204627.7|204718.5|204647|204694.4|204627.7|7
1739381220000|2025-02-12 17:27:00|204720.8|204630.8|204718.6|204628.6|204723.9|204633.9|204718.6|204628.6|4
1739381230000|2025-02-12 17:27:10|204720.1|204630.1|204706.9|204656.9|204723.4|204656.9|204706.9|204627.6|8
1739381240000|2025-02-12 17:27:20|204702|204652|204713.2|204663.2|204718.2|204668.2|204699.7|204649.7|13
1739381250000|2025-02-12 17:27:30|204711.8|204661.8|204715.2|204665.2|204752.9|204702.9|204702.1|204652.1|13
1739381260000|2025-02-12 17:27:40|204722.3|204672.3|204724.6|204674.6|204729.5|204679.5|204720.5|204670.5|10
1739381270000|2025-02-12 17:27:50|204713.7|204663.7|204706.8|204656.8|204716|204666|204698.6|204648.6|19
1739381280000|2025-02-12 17:28:00|204705.4|204655.4|204667.1|204617.1|204705.4|204655.4|204655.5|204605.5|26
1739381290000|2025-02-12 17:28:10|204659.4|204609.4|204672.7|204622.7|204675.7|204625.7|204659.4|204609.4|11
1739381300000|2025-02-12 17:28:20|204673.5|204623.5|204674.1|204624.1|204677.7|204627.7|204668.5|204618.5|13
1739381310000|2025-02-12 17:28:30|204665.8|204615.8|204676.9|204626.9|204677.1|204627.1|204663.4|204613.4|14
1739381320000|2025-02-12 17:28:40|204675.5|204625.5|204658.7|204608.7|204675.5|204625.5|204658.7|204608.7|10
1739381330000|2025-02-12 17:28:50|204661.1|204611.1|204658.2|204608.2|204662.8|204612.8|204652.7|204602.7|9
1739381340000|2025-02-12 17:29:00|204653.9|204603.9|204628.2|204578.2|204658.9|204608.9|204624.4|204574.4|12
1739381350000|2025-02-12 17:29:10|204629.1|204579.1|204641.4|204591.4|204656.4|204606.4|204626.9|204576.9|16
1739381360000|2025-02-12 17:29:20|204639|204589|204686.6|204636.6|204690.1|204640.1|204639|204589|15
1739381370000|2025-02-12 17:29:30|204687.9|204637.9|204701.4|204651.4|204701.4|204651.4|204687.9|204637.9|11
1739381380000|2025-02-12 17:29:40|204699.3|204649.3|204696.1|204646.1|204699.3|204649.3|204691.6|204641.6|10
1739381390000|2025-02-12 17:29:50|204694|204644|204692.1|204642.1|204696.3|204646.3|204691.3|204641.3|11
1739381400000|2025-02-12 17:30:00|204689.8|204639.8|204693.3|204643.3|204697.1|204647.1|204683.9|204633.9|13
1739381410000|2025-02-12 17:30:10|204694.8|204644.8|204709.6|204619.6|204712.8|204644.8|204678.5|204612|10
1739381420000|2025-02-12 17:30:20|204703.6|204613.6|204669.4|204579.4|204703.6|204613.6|204667.5|204577.5|9
1739381430000|2025-02-12 17:30:30|204670.9|204580.9|204670.6|204580.6|204673.3|204583.3|204670.6|204580.6|4
1739381440000|2025-02-12 17:30:40|204667.9|204577.9|204676.8|204586.8|204676.8|204586.8|204667.9|204577.9|4
1739381450000|2025-02-12 17:30:50|204679.2|204589.2|204671.4|204581.4|204679.2|204589.2|204671.4|204581.4|3
1739381460000|2025-02-12 17:31:00|204673.9|204583.9|204673.2|204583.2|204676.2|204586.2|204671.2|204581.2|8
1739381470000|2025-02-12 17:31:10|204675.1|204585.1|204654.4|204604.4|204677.4|204604.4|204654.4|204581.2|9
1739381480000|2025-02-12 17:31:20|204654.9|204604.9|204655.1|204605.1|204657.1|204607.1|204653.1|204603.1|9
1739381490000|2025-02-12 17:31:30|204652.5|204602.5|204656.1|204606.1|204656.1|204606.1|204648.5|204598.5|10
1739381500000|2025-02-12 17:31:40|204654.4|204604.4|204655.1|204605.1|204655.1|204605.1|204647|204597|6
1739381510000|2025-02-12 17:31:50|204656.5|204606.5|204680.8|204590.8|204680.8|204606.5|204656.5|204586|12
1739381520000|2025-02-12 17:32:00|204678.3|204588.3|204698.4|204608.4|204699.5|204609.5|204678.3|204588.3|6
1739381530000|2025-02-12 17:32:10|204695.6|204605.6|204697.7|204607.7|204697.7|204607.7|204688.5|204598.5|11
1739381540000|2025-02-12 17:32:20|204699|204609|204705.5|204615.5|204707.9|204617.9|204696|204606|9
1739381550000|2025-02-12 17:32:30|204707.4|204617.4|204699.2|204649.2|204708.9|204649.2|204691.4|204613.3|10
1739381560000|2025-02-12 17:32:40|204719.5|204669.5|204741.3|204691.3|204746.7|204696.7|204719.5|204669.5|21
1739381570000|2025-02-12 17:32:50|204743.1|204693.1|204754|204704|204754|204704|204743.1|204693.1|5
1739381580000|2025-02-12 17:33:00|204753.1|204703.1|204734.2|204684.2|204753.1|204703.1|204733.4|204683.4|10
1739381590000|2025-02-12 17:33:10|204732.8|204682.8|204733.9|204683.9|204734.4|204684.4|204732.3|204682.3|4
1739381600000|2025-02-12 17:33:20|204735.5|204685.5|204734|204684|204740.4|204690.4|204732.6|204682.6|10
1739381610000|2025-02-12 17:33:30|204735.9|204685.9|204763.7|204713.7|204766.6|204716.6|204733|204683|16
1739381620000|2025-02-12 17:33:40|204764.4|204714.4|204792.4|204702.4|204796.7|204721.3|204764.4|204702.3|8
1739381630000|2025-02-12 17:33:50|204789.9|204699.9|204791.2|204701.2|204792.3|204702.3|204789.9|204699.9|3
1739381640000|2025-02-12 17:34:00|204791.7|204701.7|204794.4|204704.4|204794.8|204704.8|204791.7|204701.7|4
1739381650000|2025-02-12 17:34:10|204792.3|204702.3|204765.1|204715.1|204792.3|204715.1|204765.1|204701.5|3
1739381660000|2025-02-12 17:34:20|204762.9|204712.9|204790.8|204700.8|204790.8|204712.9|204762.9|204684.9|10
1739381670000|2025-02-12 17:34:30|204790.5|204700.5|204783.8|204693.8|204790.5|204700.5|204781.6|204691.6|8
1739381680000|2025-02-12 17:34:40|204784.7|204694.7|204773.2|204723.2|204789.5|204726.2|204773.2|204694.7|7
1739381690000|2025-02-12 17:34:50|204773.9|204723.9|204777.1|204727.1|204782.2|204732.2|204773.9|204723.9|7
1739381700000|2025-02-12 17:35:00|204773.6|204723.6|204786.4|204696.4|204789.9|204727.8|204773.6|204696.4|5
1739381710000|2025-02-12 17:35:10|204784.2|204694.2|204766.4|204676.4|204784.2|204694.2|204749|204659|10
1739381720000|2025-02-12 17:35:20|204772.6|204682.6|204765|204675|204772.6|204682.6|204765|204675|12
1739381730000|2025-02-12 17:35:30|204762.4|204672.4|204788.9|204698.9|204790.3|204700.3|204762.4|204672.4|5
1739381740000|2025-02-12 17:35:40|204791.5|204701.5|204793.1|204703.1|204795.8|204705.8|204791.5|204701.5|5
1739381750000|2025-02-12 17:35:50|204795.5|204705.5|204799.3|204709.3|204799.3|204709.3|204795.5|204705.5|3
1739381770000|2025-02-12 17:36:10|204801.5|204711.5|204808.1|204718.1|204808.1|204718.1|204796.5|204706.5|8
1739381780000|2025-02-12 17:36:20|204806.6|204716.6|204806.6|204716.6|204806.6|204716.6|204804.5|204714.5|3
1739381790000|2025-02-12 17:36:30|204803.3|204713.3|204801.7|204711.7|204806.2|204716.2|204799.5|204709.5|6
1739381800000|2025-02-12 17:36:40|204804|204714|204803.3|204713.3|204804|204714|204801|204711|3
1739381820000|2025-02-12 17:37:00|204801.1|204711.1|204787.7|204697.7|204801.1|204711.1|204785.9|204695.9|10
1739381830000|2025-02-12 17:37:10|204792.7|204702.7|204802.2|204712.2|204805.4|204715.4|204790.6|204700.6|12
1739381840000|2025-02-12 17:37:20|204798.5|204708.5|204800.5|204710.5|204800.5|204710.5|204798.5|204708.5|2
1739381850000|2025-02-12 17:37:30|204797.4|204707.4|204801.2|204711.2|204801.4|204711.4|204797.4|204707.4|5
1739381860000|2025-02-12 17:37:40|204792.8|204702.8|204782.8|204692.8|204792.8|204702.8|204764.6|204674.6|7
1739381870000|2025-02-12 17:37:50|204780.6|204690.6|204782|204732|204783|204733|204756.6|204690.6|8
1739381880000|2025-02-12 17:38:00|204783.8|204733.8|204773.9|204723.9|204783.8|204733.8|204773.9|204723.9|5
1739381890000|2025-02-12 17:38:10|204776.9|204726.9|204781.4|204731.4|204783|204733|204776.9|204726.9|4
1739381900000|2025-02-12 17:38:20|204779|204729|204742.9|204692.9|204779|204729|204740.2|204690.2|10
1739381910000|2025-02-12 17:38:30|204744.7|204694.7|204741.5|204691.5|204744.7|204694.7|204738.4|204688.4|6
1739381920000|2025-02-12 17:38:40|204737.4|204687.4|204773.2|204723.2|204773.2|204723.2|204736.7|204686.7|9
1739381930000|2025-02-12 17:38:50|204766.9|204716.9|204766.9|204716.9|204774.6|204724.6|204764.9|204714.9|10
1739381940000|2025-02-12 17:39:00|204767.3|204717.3|204769.8|204719.8|204773.5|204723.5|204767.3|204717.3|11
1739381950000|2025-02-12 17:39:10|204767.5|204717.5|204771.3|204721.3|204771.3|204721.3|204767.2|204717.2|5
1739381960000|2025-02-12 17:39:20|204776.6|204726.6|204774.5|204724.5|204779.3|204729.3|204773.4|204723.4|6
1739381970000|2025-02-12 17:39:30|204770.9|204720.9|204775.7|204725.7|204775.7|204725.7|204768.1|204718.1|12
1739381980000|2025-02-12 17:39:40|204772.1|204722.1|204785.3|204735.3|204785.3|204735.3|204768.1|204718.1|11
1739381990000|2025-02-12 17:39:50|204788.1|204738.1|204781.6|204731.6|204789.9|204739.9|204777.7|204727.7|11
1739382000000|2025-02-12 17:40:00|204777.3|204727.3|204797.8|204747.8|204801|204751|204773.8|204723.8|13
1739382010000|2025-02-12 17:40:10|204792.2|204742.2|204788.1|204738.1|204798.3|204748.3|204782.3|204732.3|17
1739382020000|2025-02-12 17:40:20|204789.9|204739.9|204785.3|204735.3|204789.9|204739.9|204778|204728|17
1739382030000|2025-02-12 17:40:30|204784|204734|204782.6|204732.6|204785.5|204735.5|204781|204731|7
1739382040000|2025-02-12 17:40:40|204780.4|204730.4|204774.6|204724.6|204780.4|204730.4|204769.6|204719.6|9
1739382050000|2025-02-12 17:40:50|204781.7|204731.7|204804.2|204754.2|204805.7|204755.7|204779.9|204729.9|11
1739382060000|2025-02-12 17:41:00|204802.2|204752.2|204806.9|204756.9|204806.9|204756.9|204790.8|204740.8|10
1739382070000|2025-02-12 17:41:10|204805.2|204755.2|204809.3|204759.3|204809.3|204759.3|204801.9|204751.9|9
1739382080000|2025-02-12 17:41:20|204811.4|204761.4|204810.2|204760.2|204812.4|204762.4|204809.1|204759.1|5
1739382090000|2025-02-12 17:41:30|204811.8|204761.8|204797.5|204747.5|204811.8|204761.8|204795.6|204745.6|11
1739382100000|2025-02-12 17:41:40|204786.7|204736.7|204785.2|204735.2|204787.8|204737.8|204781.6|204731.6|11
1739382110000|2025-02-12 17:41:50|204783.5|204733.5|204785.5|204735.5|204785.5|204735.5|204783.3|204733.3|5
1739382120000|2025-02-12 17:42:00|204784.4|204734.4|204803.1|204753.1|204803.1|204753.1|204784.4|204734.4|4
1739382130000|2025-02-12 17:42:10|204804.7|204754.7|204803.4|204753.4|204806.5|204756.5|204801.3|204751.3|8
1739382140000|2025-02-12 17:42:20|204805|204755|204804.3|204754.3|204813.8|204763.8|204804.3|204754.3|14
1739382150000|2025-02-12 17:42:30|204805.7|204755.7|204813.9|204763.9|204813.9|204763.9|204805.7|204755.7|10
1739382160000|2025-02-12 17:42:40|204812.4|204762.4|204802.1|204752.1|204812.4|204762.4|204802.1|204752.1|6
1739382170000|2025-02-12 17:42:50|204800.7|204750.7|204803.9|204753.9|204805.3|204755.3|204793|204743|14
1739382180000|2025-02-12 17:43:00|204805.2|204755.2|204810.3|204760.3|204810.3|204760.3|204805.2|204755.2|6
1739382190000|2025-02-12 17:43:10|204808.4|204758.4|204805.3|204755.3|204808.4|204758.4|204803.1|204753.1|7
1739382200000|2025-02-12 17:43:20|204806.7|204756.7|204823.2|204773.2|204827.1|204777.1|204806.7|204756.7|8
1739382210000|2025-02-12 17:43:30|204824.6|204774.6|204851.4|204801.4|204855|204805|204822.9|204772.9|7
1739382220000|2025-02-12 17:43:40|204849.8|204799.8|204835.2|204785.2|204851.5|204801.5|204829.3|204779.3|15
1739382230000|2025-02-12 17:43:50|204832.9|204782.9|204824.8|204774.8|204832.9|204782.9|204821.5|204771.5|17
1739382240000|2025-02-12 17:44:00|204827.2|204777.2|204868.6|204818.6|204868.6|204818.6|204814.5|204764.5|13
1739382250000|2025-02-12 17:44:10|204866.5|204816.5|204903.1|204853.1|204918.5|204853.1|204866.5|204816.5|18
1739382260000|2025-02-12 17:44:20|204901|204851|204904.8|204854.8|204910.6|204860.6|204896.3|204846.3|13
1739382270000|2025-02-12 17:44:30|204902.2|204852.2|204908.7|204858.7|204908.7|204858.7|204902.2|204852.2|12
1739382280000|2025-02-12 17:44:40|204907.1|204857.1|204927.2|204877.2|204932.2|204882.2|204900.5|204850.5|11
1739382290000|2025-02-12 17:44:50|204924.8|204874.8|204895.7|204845.7|204931.7|204881.7|204893.1|204843.1|10
1739382300000|2025-02-12 17:45:00|204894.1|204844.1|204863.6|204813.6|204900.6|204850.6|204855.9|204805.9|15
1739382310000|2025-02-12 17:45:10|204862.2|204812.2|204825.4|204775.4|204862.2|204812.2|204821.7|204771.7|22
1739382320000|2025-02-12 17:45:20|204829.7|204779.7|204840.5|204790.5|204843.4|204793.4|204823.9|204773.9|17
1739382330000|2025-02-12 17:45:30|204837.5|204787.5|204782.6|204732.6|204840.1|204790.1|204781.4|204731.4|14
1739382340000|2025-02-12 17:45:40|204780.3|204730.3|204750.2|204700.2|204780.3|204730.3|204735.2|204662.1|20
1739382350000|2025-02-12 17:45:50|204746.8|204696.8|204767.5|204677.5|204769.2|204700.2|204741.8|204672.9|15
1739382360000|2025-02-12 17:46:00|204768.1|204678.1|204770|204680|204770.7|204697.8|204745.1|204671.8|9
1739382370000|2025-02-12 17:46:10|204767|204677|204769.6|204679.6|204769.7|204679.7|204767|204677|5
1739382380000|2025-02-12 17:46:20|204772.5|204682.5|204767.1|204677.1|204772.5|204682.5|204766.5|204676.5|6
1739382390000|2025-02-12 17:46:30|204767.7|204677.7|204741|204651|204767.7|204689.7|204730.3|204651|16
1739382400000|2025-02-12 17:46:40|204741.4|204651.4|204775.2|204685.2|204775.3|204701.1|204734.2|204651.4|21
1739382410000|2025-02-12 17:46:50|204772.4|204682.4|204795.9|204705.9|204795.9|204705.9|204748|204682.4|9
1739382420000|2025-02-12 17:47:00|204792.4|204702.4|204771|204721|204792.4|204725.4|204768.1|204702.4|13
1739382430000|2025-02-12 17:47:10|204774.2|204724.2|204772.4|204722.4|204774.2|204724.2|204766.5|204716.5|4
1739382440000|2025-02-12 17:47:20|204775.3|204725.3|204785.1|204735.1|204817.3|204735.7|204775.3|204718.7|7
1739382450000|2025-02-12 17:47:30|204780.3|204730.3|204761.6|204711.6|204794.4|204730.3|204756.3|204694.2|13
1739382460000|2025-02-12 17:47:40|204758.5|204708.5|204751.7|204701.7|204764.3|204714.3|204751.7|204701.7|6
1739382470000|2025-02-12 17:47:50|204748.4|204698.4|204718.3|204668.3|204753.1|204698.4|204715.8|204651.5|18
1739382480000|2025-02-12 17:48:00|204716|204666|204724.4|204634.4|204732.7|204666|204716|204629.1|11
1739382490000|2025-02-12 17:48:10|204718.5|204628.5|204714.9|204664.9|204723.9|204673.9|204694.9|204628.5|16
1739382500000|2025-02-12 17:48:20|204716.5|204666.5|204757.2|204707.2|204757.2|204707.2|204668.4|204578.4|24
1739382510000|2025-02-12 17:48:30|204773.2|204723.2|204775.8|204725.8|204795.7|204727|204763.1|204696.5|18
1739382520000|2025-02-12 17:48:40|204777.3|204727.3|204776.6|204726.6|204777.3|204727.3|204774.5|204724.5|5
1739382530000|2025-02-12 17:48:50|204775.9|204725.9|204764.5|204714.5|204776.2|204726.2|204761.4|204711.4|8
1739382540000|2025-02-12 17:49:00|204756.6|204706.6|204742.6|204692.6|204765.4|204715.4|204739.6|204689.6|16
1739382550000|2025-02-12 17:49:10|204736.3|204686.3|204715.3|204665.3|204738.3|204688.3|204709.3|204659.3|15
1739382560000|2025-02-12 17:49:20|204713.1|204663.1|204715.8|204665.8|204719.7|204669.7|204712.2|204662.2|16
1739382570000|2025-02-12 17:49:30|204715|204665|204741.1|204691.1|204756.9|204691.8|204710.4|204660.4|16
1739382580000|2025-02-12 17:49:40|204745.2|204695.2|204762.4|204672.4|204779.2|204695.2|204745.2|204670.4|11
1739382590000|2025-02-12 17:49:50|204764.4|204674.4|204750.6|204700.6|204786.1|204705.8|204747.8|204674.4|16
1739382600000|2025-02-12 17:50:00|204748.7|204698.7|204732.6|204682.6|204749.3|204699.3|204732.6|204682.6|10
1739382610000|2025-02-12 17:50:10|204731.4|204681.4|204709.5|204659.5|204731.4|204681.4|204701.3|204651.3|15
1739382620000|2025-02-12 17:50:20|204710.7|204660.7|204737.3|204687.3|204737.5|204687.5|204700.5|204650.5|23
1739382630000|2025-02-12 17:50:30|204735.6|204685.6|204750.4|204660.4|204755.7|204687.2|204735.6|204660.4|8
1739382650000|2025-02-12 17:50:50|204746.7|204656.7|204746.9|204656.9|204746.9|204656.9|204746.7|204656.7|2
1739382660000|2025-02-12 17:51:00|204743.7|204653.7|204725.6|204675.6|204743.7|204679.3|204719.9|204650.3|13
1739382670000|2025-02-12 17:51:10|204723.6|204673.6|204724.1|204674.1|204724.1|204674.1|204706|204656|10
1739382680000|2025-02-12 17:51:20|204724.4|204674.4|204723.2|204673.2|204724.4|204674.4|204714.9|204664.9|9
1739382690000|2025-02-12 17:51:30|204725.2|204675.2|204686.1|204636.1|204725.5|204675.5|204683.9|204633.9|8
1739382700000|2025-02-12 17:51:40|204683.7|204633.7|204683.7|204633.7|204683.7|204633.7|204683.7|204633.7|1
1739382710000|2025-02-12 17:51:50|204685.9|204635.9|204686.5|204636.5|204686.5|204636.5|204685.9|204635.9|2
1739382720000|2025-02-12 17:52:00|204688.3|204638.3|204698.6|204608.6|204700.8|204638.3|204684.5|204608.6|6
1739382730000|2025-02-12 17:52:10|204692.6|204602.6|204645.6|204595.6|204692.6|204626.8|204645.6|204595.6|13
1739382740000|2025-02-12 17:52:20|204647.6|204597.6|204648.9|204598.9|204651.7|204601.7|204645.3|204595.3|12
1739382750000|2025-02-12 17:52:30|204650.9|204600.9|204661.3|204611.3|204663.5|204613.5|204650.9|204600.9|15
1739382760000|2025-02-12 17:52:40|204658.5|204608.5|204684.9|204594.9|204695.7|204622.7|204651.7|204594.9|15
1739382770000|2025-02-12 17:52:50|204686.9|204596.9|204653.6|204603.6|204689.9|204617.9|204653.6|204593.8|18
1739382780000|2025-02-12 17:53:00|204656.3|204606.3|204680.2|204590.2|204690.9|204616.3|204656.3|204589.5|12
1739382790000|2025-02-12 17:53:10|204684.5|204594.5|204670.3|204620.3|204684.5|204632.9|204669.6|204594.5|15
1739382800000|2025-02-12 17:53:20|204673.3|204623.3|204687.5|204597.5|204692.1|204625.2|204671.1|204589.6|15
1739382810000|2025-02-12 17:53:30|204685.8|204595.8|204679.3|204589.3|204689.2|204622.3|204663.8|204589.3|17
1739382820000|2025-02-12 17:53:40|204680.3|204590.3|204629.9|204539.9|204680.6|204590.6|204575.7|204524.4|24
1739382830000|2025-02-12 17:53:50|204628.9|204538.9|204614.6|204564.6|204641.4|204566.6|204614.6|204524.8|19
1739382840000|2025-02-12 17:54:00|204617.1|204567.1|204616.7|204566.7|204622|204572|204616.7|204566.7|7
1739382850000|2025-02-12 17:54:10|204619.5|204569.5|204629|204579|204637.6|204587.6|204619.5|204569.5|15
1739382860000|2025-02-12 17:54:20|204633.4|204583.4|204601.7|204551.7|204669.4|204591.6|204601.7|204551.7|21
1739382870000|2025-02-12 17:54:30|204603.8|204553.8|204604.2|204554.2|204604.2|204554.2|204599.3|204549.3|8
1739382880000|2025-02-12 17:54:40|204611.6|204561.6|204632.1|204582.1|204668.7|204613.8|204601.8|204551.8|20
1739382890000|2025-02-12 17:54:50|204652.9|204562.9|204648.8|204598.8|204665|204600.6|204647.4|204557.4|14
1739382900000|2025-02-12 17:55:00|204644.5|204594.5|204633.3|204583.3|204669.9|204597.5|204631.6|204574.7|18
1739382910000|2025-02-12 17:55:10|204637|204587|204604.5|204554.5|204646.8|204596.8|204604.5|204554.5|19
1739382920000|2025-02-12 17:55:20|204601.8|204551.8|204607.7|204557.7|204608.5|204558.5|204600.1|204550.1|14
1739382930000|2025-02-12 17:55:30|204608.5|204558.5|204613|204563|204615.6|204565.6|204608.5|204558.5|15
1739382940000|2025-02-12 17:55:40|204612.3|204562.3|204617.8|204567.8|204617.8|204567.8|204610.1|204560.1|13
1739382950000|2025-02-12 17:55:50|204612.3|204562.3|204604.8|204554.8|204617.8|204567.8|204604.8|204554.8|14
1739382960000|2025-02-12 17:56:00|204603.1|204553.1|204592.5|204542.5|204603.1|204553.1|204589.5|204539.5|13
1739382970000|2025-02-12 17:56:10|204594.4|204544.4|204568.3|204518.3|204594.4|204544.4|204563.1|204513.1|6
1739382990000|2025-02-12 17:56:30|204570.1|204520.1|204564.3|204514.3|204573.1|204523.1|204555.5|204505.5|17
1739383000000|2025-02-12 17:56:40|204562.2|204512.2|204586.1|204536.1|204588.6|204538.6|204558.4|204508.4|14
1739383010000|2025-02-12 17:56:50|204590.9|204540.9|204566.5|204516.5|204602.3|204552.3|204566.5|204516.5|15
1739383020000|2025-02-12 17:57:00|204568.5|204518.5|204562.5|204512.5|204574.4|204524.4|204548.6|204498.6|16
1739383030000|2025-02-12 17:57:10|204564.3|204514.3|204568.2|204518.2|204572.9|204522.9|204564.3|204514.3|12
1739383040000|2025-02-12 17:57:20|204564.5|204514.5|204572.1|204522.1|204602.9|204537.8|204561.4|204511.4|18
1739383050000|2025-02-12 17:57:30|204571.4|204521.4|204602.3|204512.3|204610.9|204542.4|204571.4|204502.8|17
1739383060000|2025-02-12 17:57:40|204598.6|204508.6|204595.7|204505.7|204600.7|204510.7|204594.7|204504.7|11
1739383070000|2025-02-12 17:57:50|204597.8|204507.8|204582.5|204532.5|204602.1|204548|204582.3|204507.8|11
1739383080000|2025-02-12 17:58:00|204584.4|204534.4|204580.1|204530.1|204591|204541|204574.4|204524.4|17
1739383090000|2025-02-12 17:58:10|204581.8|204531.8|204575.6|204525.6|204583.1|204533.1|204572.8|204522.8|7
1739383110000|2025-02-12 17:58:30|204569.1|204519.1|204575.7|204525.7|204575.7|204525.7|204569.1|204519.1|3
1739383120000|2025-02-12 17:58:40|204577.8|204527.8|204585.3|204535.3|204585.7|204535.7|204560.8|204510.8|17
1739383130000|2025-02-12 17:58:50|204576|204526|204564.9|204514.9|204581.2|204531.2|204558.8|204508.8|21
1739383140000|2025-02-12 17:59:00|204568.2|204518.2|204560.2|204510.2|204568.2|204518.2|204560.1|204510.1|16
1739383150000|2025-02-12 17:59:10|204557.6|204507.6|204575.8|204485.8|204575.8|204511.2|204555.6|204485.8|5
1739383160000|2025-02-12 17:59:20|204577.6|204487.6|204577.6|204487.6|204577.6|204487.6|204577.6|204487.6|1
1739383170000|2025-02-12 17:59:30|204574.6|204484.6|204580.6|204490.6|204586.9|204496.9|204574.6|204484.6|4
1739383180000|2025-02-12 17:59:40|204585.3|204495.3|204583.6|204493.6|204585.6|204495.6|204583.6|204493.6|4
1739383190000|2025-02-12 17:59:50|204583.9|204493.9|204587.7|204497.7|204587.7|204497.7|204583.9|204493.9|3
1739383200000|2025-02-12 18:00:00|204583|204493|204568.5|204478.5|204583|204493|204568.5|204478.5|12
1739383210000|2025-02-12 18:00:10|204567.4|204477.4|204565.2|204515.2|204567.4|204515.2|204521.3|204471.3|12
1739383220000|2025-02-12 18:00:20|204560.4|204510.4|204506.5|204456.5|204560.4|204510.4|204506.5|204456.5|8
1739383230000|2025-02-12 18:00:30|204507.3|204457.3|204496.4|204446.4|204515.5|204465.5|204494.1|204444.1|16
1739383240000|2025-02-12 18:00:40|204491.3|204441.3|204484.1|204434.1|204491.3|204441.3|204477.4|204427.4|9
1739383250000|2025-02-12 18:00:50|204485.6|204435.6|204483.7|204433.7|204486.9|204436.9|204479.2|204429.2|11
1739383260000|2025-02-12 18:01:00|204485.3|204435.3|204572.5|204522.5|204581.3|204531.3|204484.4|204434.4|25
1739383270000|2025-02-12 18:01:10|204569.7|204519.7|204587.9|204497.9|204587.9|204527.7|204569|204497.9|10
1739383280000|2025-02-12 18:01:20|204584|204494|204597.6|204507.6|204597.6|204507.6|204584|204494|9
1739383290000|2025-02-12 18:01:30|204593.4|204503.4|204589.4|204499.4|204599.1|204509.1|204585.5|204495.5|17
1739383300000|2025-02-12 18:01:40|204595.1|204505.1|204589.4|204499.4|204595.1|204505.1|204586.7|204496.7|9
1739383310000|2025-02-12 18:01:50|204591.8|204501.8|204566.8|204516.8|204595.2|204522.8|204563.3|204493.3|13
1739383320000|2025-02-12 18:02:00|204557|204507|204586.9|204496.9|204601|204525|204555.6|204490.2|23
1739383330000|2025-02-12 18:02:10|204567.9|204517.9|204524.6|204474.6|204567.9|204517.9|204519.2|204469.2|25
1739383340000|2025-02-12 18:02:20|204532|204482|204534.8|204484.8|204538|204488|204527.3|204477.3|19
1739383350000|2025-02-12 18:02:30|204556.2|204506.2|204577.7|204527.7|204587|204537|204555.5|204505.5|26
1739383360000|2025-02-12 18:02:40|204579.6|204529.6|204629.7|204539.7|204629.7|204563.3|204579.6|204529.6|16
1739383370000|2025-02-12 18:02:50|204632.3|204542.3|204632.9|204582.9|204636.8|204586.8|204631|204542.3|9
1739383380000|2025-02-12 18:03:00|204639.3|204589.3|204636|204586|204639.3|204589.3|204631.2|204581.2|11
1739383390000|2025-02-12 18:03:10|204635.9|204585.9|204661.7|204611.7|204663.1|204613.1|204635.9|204585.9|18
1739383400000|2025-02-12 18:03:20|204659.4|204609.4|204670.9|204620.9|204670.9|204620.9|204659.4|204609.4|9
1739383410000|2025-02-12 18:03:30|204671.3|204621.3|204674.2|204624.2|204676.2|204626.2|204671.1|204621.1|16
1739383420000|2025-02-12 18:03:40|204672.1|204622.1|204681.3|204631.3|204687.6|204637.6|204670.6|204620.6|13
1739383430000|2025-02-12 18:03:50|204680.1|204630.1|204659.3|204609.3|204680.1|204630.1|204655.5|204605.5|15
1739383440000|2025-02-12 18:04:00|204658.5|204608.5|204645.7|204595.7|204658.5|204608.5|204645|204595|13
1739383450000|2025-02-12 18:04:10|204648.7|204598.7|204648.9|204598.9|204648.9|204598.9|204643.5|204593.5|6
1739383460000|2025-02-12 18:04:20|204649.4|204599.4|204632.6|204582.6|204649.4|204599.4|204628|204578|11
1739383470000|2025-02-12 18:04:30|204633.3|204583.3|204607.2|204557.2|204641.9|204591.9|204601.9|204551.9|18
1739383480000|2025-02-12 18:04:40|204609.6|204559.6|204614.1|204564.1|204614.2|204564.2|204608.5|204558.5|16
1739383490000|2025-02-12 18:04:50|204614.7|204564.7|204567.4|204517.4|204614.7|204564.7|204564.3|204507.4|16
1739383500000|2025-02-12 18:05:00|204563.3|204513.3|204644.4|204594.4|204648.6|204598.6|204562.6|204494.3|21
1739383510000|2025-02-12 18:05:10|204642.6|204592.6|204646.3|204596.3|204647.2|204597.2|204641.9|204591.9|20
1739383520000|2025-02-12 18:05:20|204645.2|204595.2|204646.9|204596.9|204649.2|204599.2|204645.2|204595.2|4
1739383530000|2025-02-12 18:05:30|204650.3|204600.3|204649.6|204599.6|204650.8|204600.8|204648.7|204598.7|5
1739383540000|2025-02-12 18:05:40|204649.4|204599.4|204673.2|204623.2|204675.6|204625.6|204649.4|204599.4|19
1739383550000|2025-02-12 18:05:50|204675.5|204625.5|204687.7|204637.7|204687.7|204637.7|204671.5|204621.5|13
1739383560000|2025-02-12 18:06:00|204688.3|204638.3|204690|204640|204692.5|204642.5|204679.1|204629.1|7
1739383570000|2025-02-12 18:06:10|204692.5|204642.5|204676.4|204626.4|204694.5|204644.5|204674.6|204624.6|15
1739383580000|2025-02-12 18:06:20|204682.1|204632.1|204680.4|204630.4|204684.6|204634.6|204677.5|204627.5|8
1739383590000|2025-02-12 18:06:30|204682.5|204632.5|204680.6|204630.6|204682.5|204632.5|204680.6|204630.6|2
1739383600000|2025-02-12 18:06:40|204682.7|204632.7|204690.7|204600.7|204690.7|204634.3|204676.6|204600.7|8
1739383610000|2025-02-12 18:06:50|204690.1|204600.1|204651.6|204601.6|204690.1|204608.6|204647.8|204597.8|8
1739383620000|2025-02-12 18:07:00|204653.2|204603.2|204677.1|204627.1|204680.1|204630.1|204653.2|204603.2|9
1739383630000|2025-02-12 18:07:10|204677.9|204627.9|204693.3|204643.3|204696|204646|204677|204627|18
1739383640000|2025-02-12 18:07:20|204694.4|204644.4|204698.5|204648.5|204699.7|204649.7|204693.8|204643.8|7
1739383650000|2025-02-12 18:07:30|204697.2|204647.2|204688.9|204638.9|204697.2|204647.2|204678.3|204628.3|10
1739383660000|2025-02-12 18:07:40|204687.8|204637.8|204658.8|204608.8|204687.8|204637.8|204656.1|204606.1|14
1739383670000|2025-02-12 18:07:50|204667.9|204617.9|204663.6|204613.6|204668.8|204618.8|204659.2|204609.2|14
1739383680000|2025-02-12 18:08:00|204664.7|204614.7|204713|204623|204713|204656.6|204657.3|204607.3|21
1739383690000|2025-02-12 18:08:10|204714.8|204624.8|204744|204654|204745.6|204655.6|204714.8|204624.8|9
1739383700000|2025-02-12 18:08:20|204746.2|204656.2|204793.1|204703.1|204793.1|204703.1|204744.3|204654.3|11
1739383710000|2025-02-12 18:08:30|204792|204702|204796.8|204706.8|204800.7|204710.7|204787.8|204697.8|10
1739383720000|2025-02-12 18:08:40|204794.2|204704.2|204769|204679|204794.2|204705.1|204747|204675.7|9
1739383730000|2025-02-12 18:08:50|204766.7|204676.7|204769.2|204679.2|204780.1|204690.1|204765|204675|14
1739383740000|2025-02-12 18:09:00|204766.8|204676.8|204793|204703|204793|204703|204756.4|204666.4|14
1739383750000|2025-02-12 18:09:10|204788.2|204698.2|204790.1|204700.1|204791.4|204701.4|204785.8|204695.8|9
1739383760000|2025-02-12 18:09:20|204786.5|204696.5|204791.3|204701.3|204797.1|204707.1|204786.5|204696.5|13
1739383770000|2025-02-12 18:09:30|204795.5|204705.5|204735.1|204645.1|204795.5|204705.5|204730.6|204640.6|17
1739383780000|2025-02-12 18:09:40|204737.2|204647.2|204728.5|204678.5|204748.7|204682.9|204725.7|204647.2|14
1739383790000|2025-02-12 18:09:50|204726.2|204676.2|204718.7|204668.7|204730.9|204680.9|204718.7|204668.7|10
1739383800000|2025-02-12 18:10:00|204721.2|204671.2|204721.2|204671.2|204721.2|204671.2|204721.2|204671.2|1
1739383810000|2025-02-12 18:10:10|204721.8|204671.8|204736.4|204686.4|204744.8|204694.8|204718.4|204668.4|14
1739383820000|2025-02-12 18:10:20|204731.2|204681.2|204742.5|204692.5|204742.5|204692.5|204726.3|204676.3|10
1739383830000|2025-02-12 18:10:30|204739.2|204689.2|204741.6|204691.6|204741.7|204691.7|204728.4|204678.4|12
1739383840000|2025-02-12 18:10:40|204739.7|204689.7|204730.7|204680.7|204739.7|204689.7|204730.7|204680.7|10
1739383850000|2025-02-12 18:10:50|204728.7|204678.7|204701.2|204651.2|204728.7|204678.7|204696.7|204646.7|15
1739383860000|2025-02-12 18:11:00|204703.1|204653.1|204699.6|204649.6|204703.1|204653.1|204669|204619|12
1739383870000|2025-02-12 18:11:10|204701.6|204651.6|204656.5|204606.5|204701.6|204651.6|204648.2|204598.2|13
1739383880000|2025-02-12 18:11:20|204659.5|204609.5|204670.9|204620.9|204672.1|204622.1|204659.5|204609.5|6
1739383890000|2025-02-12 18:11:30|204669.2|204619.2|204658.2|204608.2|204669.2|204619.2|204652.9|204602.9|13
1739383900000|2025-02-12 18:11:40|204655.9|204605.9|204658.6|204608.6|204660.1|204610.1|204650.4|204600.4|12
1739383910000|2025-02-12 18:11:50|204658.7|204608.7|204632.7|204582.7|204659.4|204609.4|204629.8|204579.8|13
1739383920000|2025-02-12 18:12:00|204630.8|204580.8|204638.5|204588.5|204643.6|204593.6|204625.1|204575.1|12
1739383930000|2025-02-12 18:12:10|204637.6|204587.6|204650.7|204600.7|204662.3|204612.3|204637.6|204587.6|12
1739383940000|2025-02-12 18:12:20|204655.7|204605.7|204654.3|204604.3|204657.1|204607.1|204652.9|204602.9|6
1739383950000|2025-02-12 18:12:30|204653.6|204603.6|204603.7|204553.7|204653.6|204603.6|204597.3|204547.3|12
1739383960000|2025-02-12 18:12:40|204604.1|204554.1|204602.1|204552.1|204605.8|204555.8|204600.4|204550.4|11
1739383970000|2025-02-12 18:12:50|204600.7|204550.7|204522.4|204472.4|204629.2|204579.2|204516.7|204466.7|15
1739383980000|2025-02-12 18:13:00|204526.3|204476.3|204525.2|204475.2|204526.3|204476.3|204522.2|204472.2|9
1739383990000|2025-02-12 18:13:10|204522.4|204472.4|204548.5|204498.5|204548.5|204498.5|204522.4|204472.4|12
1739384000000|2025-02-12 18:13:20|204546.5|204496.5|204547.6|204497.6|204547.6|204497.6|204533.3|204483.3|17
1739384010000|2025-02-12 18:13:30|204544|204494|204548.1|204498.1|204548.1|204498.1|204542.8|204492.8|6
1739384020000|2025-02-12 18:13:40|204550.7|204500.7|204565.8|204475.8|204565.8|204504|204545.4|204475.8|14
1739384030000|2025-02-12 18:13:50|204563.7|204473.7|204566.2|204476.2|204567.1|204477.1|204563.7|204473.7|7
1739384040000|2025-02-12 18:14:00|204568.8|204478.8|204569.3|204479.3|204571.9|204481.9|204553.6|204463.6|8
1739384050000|2025-02-12 18:14:10|204564.8|204474.8|204569|204479|204571.8|204481.8|204564.8|204474.8|4
1739384060000|2025-02-12 18:14:20|204571.5|204481.5|204570.7|204480.7|204573.8|204483.8|204570.7|204480.7|4
1739384070000|2025-02-12 18:14:30|204565|204475|204589.1|204499.1|204589.1|204499.1|204565|204475|5
1739384080000|2025-02-12 18:14:40|204591.6|204501.6|204533.3|204483.3|204592.7|204502.7|204518.2|204468.2|13
1739384090000|2025-02-12 18:14:50|204529.8|204479.8|204526.1|204476.1|204533.7|204483.7|204522.9|204472.9|13
1739384100000|2025-02-12 18:15:00|204528.6|204478.6|204524.4|204474.4|204528.6|204478.6|204520.4|204470.4|6
1739384110000|2025-02-12 18:15:10|204527.4|204477.4|204485|204435|204528|204478|204463.8|204413.8|14
1739384120000|2025-02-12 18:15:20|204480|204430|204484.3|204394.3|204502.5|204430|204479.3|204389.3|11
1739384130000|2025-02-12 18:15:30|204479.1|204389.1|204453.5|204363.5|204491.2|204401.2|204453.5|204363.5|9
1739384140000|2025-02-12 18:15:40|204452|204362|204441.3|204391.3|204453|204391.3|204438.8|204348.8|14
1739384150000|2025-02-12 18:15:50|204439.4|204389.4|204466.9|204416.9|204469.6|204419.6|204439.4|204389.4|16
1739384160000|2025-02-12 18:16:00|204469.1|204419.1|204466.7|204416.7|204469.9|204419.9|204464.3|204414.3|9
1739384170000|2025-02-12 18:16:10|204468.9|204418.9|204510.7|204420.7|204515.5|204425.5|204468.9|204404.9|12
1739384180000|2025-02-12 18:16:20|204512.6|204422.6|204519.8|204429.8|204519.8|204429.8|204510.4|204420.4|20
1739384190000|2025-02-12 18:16:30|204516.6|204426.6|204519.4|204429.4|204520.3|204430.3|204512.8|204422.8|10
1739384200000|2025-02-12 18:16:40|204517.7|204427.7|204510.9|204420.9|204525.1|204475.1|204508.2|204418.2|12
1739384210000|2025-02-12 18:16:50|204512.4|204422.4|204520.5|204430.5|204526.5|204436.5|204504.4|204414.4|17
1739384220000|2025-02-12 18:17:00|204522.5|204432.5|204539|204449|204539|204464.5|204512.9|204432.5|6
1739384230000|2025-02-12 18:17:10|204541.2|204451.2|204560.1|204470.1|204560.1|204470.1|204534.7|204444.7|8
1739384240000|2025-02-12 18:17:20|204579.7|204489.7|204572.1|204482.1|204579.7|204507.5|204557.5|204480.6|13
1739384250000|2025-02-12 18:17:30|204575.4|204485.4|204617.4|204527.4|204620.7|204530.7|204573|204483|15
1739384260000|2025-02-12 18:17:40|204620.7|204530.7|204616.1|204526.1|204631.9|204541.9|204613.8|204523.8|9
1739384270000|2025-02-12 18:17:50|204615|204525|204611.6|204521.6|204615|204525|204595.8|204505.8|10
1739384280000|2025-02-12 18:18:00|204610.2|204520.2|204594.3|204504.3|204610.2|204520.2|204586.8|204496.8|11
1739384290000|2025-02-12 18:18:10|204599|204509|204613.1|204523.1|204613.1|204523.1|204595.6|204505.6|9
1739384300000|2025-02-12 18:18:20|204608.8|204518.8|204571.7|204481.7|204608.8|204518.8|204571.7|204481.7|9
1739384310000|2025-02-12 18:18:30|204569.4|204479.4|204538|204448|204570.1|204480.1|204534.6|204444.6|12
1739384320000|2025-02-12 18:18:40|204538.1|204448.1|204500.3|204450.3|204538.1|204452.8|204500.3|204424.5|18
1739384330000|2025-02-12 18:18:50|204500.4|204450.4|204497.5|204447.5|204501.1|204451.1|204492.7|204442.7|14
1739384340000|2025-02-12 18:19:00|204498.4|204448.4|204515|204465|204537.8|204465.1|204498.4|204426.4|11
1739384350000|2025-02-12 18:19:10|204516.8|204466.8|204472|204422|204540.4|204466.8|204465.5|204415.5|14
1739384360000|2025-02-12 18:19:20|204471.9|204421.9|204475.7|204425.7|204475.7|204425.7|204471.9|204421.9|2
1739384370000|2025-02-12 18:19:30|204479.3|204429.3|204482.7|204432.7|204485.7|204435.7|204479.3|204429.3|8
1739384380000|2025-02-12 18:19:40|204482.9|204432.9|204483.4|204433.4|204488.4|204438.4|204481.6|204431.6|7
1739384390000|2025-02-12 18:19:50|204481.3|204431.3|204453.3|204403.3|204484.1|204434.1|204451.7|204401.7|13
1739384400000|2025-02-12 18:20:00|204454|204404|204426.7|204336.7|204469|204419|204408.7|204335.8|11
1739384410000|2025-02-12 18:20:10|204425.3|204335.3|204425.3|204335.3|204425.3|204335.3|204425.3|204335.3|1
1739384420000|2025-02-12 18:20:20|204427.1|204337.1|204425.1|204335.1|204427.1|204337.1|204408.7|204318.7|10
1739384430000|2025-02-12 18:20:30|204426.5|204336.5|204470.3|204380.3|204478.6|204388.6|204426.5|204336.5|7
1739384440000|2025-02-12 18:20:40|204472.5|204382.5|204482.1|204392.1|204487.9|204397.9|204468.9|204378.9|14
1739384450000|2025-02-12 18:20:50|204476.6|204386.6|204425.7|204335.7|204476.6|204386.6|204425.7|204335.7|9
1739384460000|2025-02-12 18:21:00|204428.6|204338.6|204471.5|204381.5|204477.9|204387.9|204423.2|204333.2|17
1739384470000|2025-02-12 18:21:10|204466.9|204376.9|204485.9|204395.9|204488.9|204398.9|204466.9|204376.9|20
1739384480000|2025-02-12 18:21:20|204484.1|204394.1|204484.7|204394.7|204488.6|204398.6|204471.5|204381.5|21
1739384490000|2025-02-12 18:21:30|204487.9|204397.9|204487.1|204397.1|204491.1|204401.1|204485.9|204395.9|7
1739384500000|2025-02-12 18:21:40|204489.4|204399.4|204484.6|204394.6|204489.4|204399.4|204474.3|204384.3|14
1739384510000|2025-02-12 18:21:50|204482.7|204392.7|204454.5|204404.5|204483.1|204405.9|204445.9|204373.7|20
1739384520000|2025-02-12 18:22:00|204457.3|204407.3|204459.3|204409.3|204461.1|204411.1|204448.8|204398.8|18
1739384530000|2025-02-12 18:22:10|204461.3|204411.3|204460.3|204410.3|204461.3|204411.3|204452.1|204402.1|13
1739384540000|2025-02-12 18:22:20|204460.9|204410.9|204453.9|204403.9|204460.9|204410.9|204453.9|204403.9|14
1739384550000|2025-02-12 18:22:30|204431.9|204381.9|204436.1|204386.1|204443.3|204393.3|204430.5|204380.5|10
1739384560000|2025-02-12 18:22:40|204434.2|204384.2|204427.4|204377.4|204434.2|204384.2|204427.4|204377.4|4
1739384570000|2025-02-12 18:22:50|204429.1|204379.1|204436.5|204386.5|204442.1|204392.1|204429.1|204379.1|8
1739384580000|2025-02-12 18:23:00|204435.6|204385.6|204479.5|204429.5|204483.4|204433.4|204427.1|204377.1|16
1739384590000|2025-02-12 18:23:10|204470.3|204420.3|204476.4|204426.4|204480.4|204430.4|204467.1|204417.1|13
1739384600000|2025-02-12 18:23:20|204474.5|204424.5|204476.8|204426.8|204479|204429|204473.5|204423.5|8
1739384610000|2025-02-12 18:23:30|204486.2|204436.2|204494|204444|204510|204444|204475.5|204406.2|20
1739384620000|2025-02-12 18:23:40|204495|204445|204494|204444|204499.1|204449.1|204493.8|204443.8|11
1739384630000|2025-02-12 18:23:50|204491.3|204441.3|204466.2|204416.2|204512.7|204447|204466.2|204406|18
1739384640000|2025-02-12 18:24:00|204468.8|204418.8|204471.7|204421.7|204473.9|204423.9|204467.1|204417.1|11
1739384650000|2025-02-12 18:24:10|204472.6|204422.6|204482.1|204432.1|204482.4|204432.4|204469.3|204419.3|11
1739384660000|2025-02-12 18:24:20|204483.4|204433.4|204466.8|204416.8|204483.4|204433.4|204465.1|204415.1|6
1739384670000|2025-02-12 18:24:30|204468.5|204418.5|204447.7|204397.7|204468.8|204418.8|204447.7|204397.7|12
1739384680000|2025-02-12 18:24:40|204462.1|204412.1|204457.8|204407.8|204462.1|204412.1|204454.6|204404.6|10
1739384690000|2025-02-12 18:24:50|204454.2|204404.2|204479.8|204429.8|204479.8|204429.8|204454.2|204404.2|8
1739384700000|2025-02-12 18:25:00|204481.2|204431.2|204482.8|204432.8|204484.7|204434.7|204479.8|204429.8|7
1739384710000|2025-02-12 18:25:10|204481.8|204431.8|204479.4|204429.4|204481.8|204431.8|204455.8|204405.8|12
1739384720000|2025-02-12 18:25:20|204480.3|204430.3|204494.8|204444.8|204514|204464|204480.3|204430.3|16
1739384730000|2025-02-12 18:25:30|204498.1|204448.1|204499.4|204449.4|204501|204451|204494.3|204444.3|8
1739384740000|2025-02-12 18:25:40|204505.6|204455.6|204499.9|204449.9|204513.7|204463.7|204496.6|204446.6|12
1739384750000|2025-02-12 18:25:50|204500.4|204450.4|204472|204422|204500.4|204450.4|204472|204422|10
1739384760000|2025-02-12 18:26:00|204470.4|204420.4|204468.7|204418.7|204472.2|204422.2|204466.8|204416.8|11
1739384770000|2025-02-12 18:26:10|204471.6|204421.6|204513.6|204463.6|204513.9|204463.9|204463.6|204413.6|16
1739384780000|2025-02-12 18:26:20|204511.3|204461.3|204517.4|204467.4|204523.6|204473.6|204511.3|204461.3|18
1739384790000|2025-02-12 18:26:30|204513.1|204463.1|204518.2|204468.2|204525.6|204475.6|204510.3|204460.3|19
1739384800000|2025-02-12 18:26:40|204519.9|204469.9|204520|204470|204521.7|204471.7|204515.1|204465.1|7
1739384810000|2025-02-12 18:26:50|204520.5|204470.5|204526|204476|204526.9|204476.9|204511.6|204461.6|12
1739384820000|2025-02-12 18:27:00|204524|204474|204519|204469|204543|204493|204513.2|204463.2|19
1739384830000|2025-02-12 18:27:10|204519.4|204469.4|204512.2|204462.2|204528.2|204478.2|204512.2|204462.2|18
1739384840000|2025-02-12 18:27:20|204514.3|204464.3|204521.3|204471.3|204532.7|204482.7|204511.1|204461.1|14
1739384850000|2025-02-12 18:27:30|204522.6|204472.6|204540|204490|204546.8|204496.8|204522.6|204472.6|16
1739384860000|2025-02-12 18:27:40|204545.7|204495.7|204642|204592|204712|204622|204542.8|204492.8|29
1739384870000|2025-02-12 18:27:50|204641.1|204591.1|204589.4|204539.4|204676.9|204626.9|204589.4|204539.4|35
1739384880000|2025-02-12 18:28:00|204592.4|204542.4|204678.4|204588.4|204702.9|204652.5|204584|204534|32
1739384890000|2025-02-12 18:28:10|204662.9|204572.9|204610.6|204520.6|204676.4|204586.4|204605.6|204519.2|34
1739384900000|2025-02-12 18:28:20|204612|204522|204640.9|204550.9|204645.4|204555.4|204612|204522|23
1739384910000|2025-02-12 18:28:30|204637.4|204547.4|204636.3|204546.3|204642.1|204552.1|204624.4|204534.4|26
1739384920000|2025-02-12 18:28:40|204637.8|204547.8|204623.6|204533.6|204642.7|204552.7|204616.4|204526.4|21
1739384930000|2025-02-12 18:28:50|204620|204530|204622.7|204532.7|204632.7|204542.7|204620|204530|11
1739384940000|2025-02-12 18:29:00|204621|204531|204620|204530|204623|204533|204609.9|204519.9|16
1739384950000|2025-02-12 18:29:10|204651.8|204561.8|204661.3|204571.3|204675|204585|204640|204550|28
1739384960000|2025-02-12 18:29:20|204658.9|204568.9|204653.2|204563.2|204665.6|204575.6|204648.1|204558.1|16
1739384970000|2025-02-12 18:29:30|204658.6|204568.6|204664.4|204574.4|204664.4|204574.4|204653.4|204563.4|13
1739384980000|2025-02-12 18:29:40|204663.9|204573.9|204609.7|204519.7|204667.5|204577.5|204609.7|204519.7|18
1739384990000|2025-02-12 18:29:50|204606.4|204516.4|204591.9|204541.9|204616.7|204543.8|204589.5|204509.9|18
1739385000000|2025-02-12 18:30:00|204589.4|204539.4|204604.5|204514.5|204614.2|204564.2|204585.5|204499.3|26
1739385010000|2025-02-12 18:30:10|204602.3|204512.3|204606.3|204516.3|204620.9|204530.9|204600.5|204510.5|23
1739385020000|2025-02-12 18:30:20|204604.8|204514.8|204616.6|204526.6|204616.6|204526.6|204594.1|204504.1|24
1739385030000|2025-02-12 18:30:30|204612.8|204522.8|204682.9|204592.9|204684.4|204594.4|204612.1|204522.1|20
1739385040000|2025-02-12 18:30:40|204683.4|204593.4|204667.9|204577.9|204683.4|204593.4|204660.3|204570.3|12
1739385050000|2025-02-12 18:30:50|204668|204578|204665.5|204575.5|204678.9|204588.9|204664.4|204574.4|13
1739385060000|2025-02-12 18:31:00|204670.8|204580.8|204674.3|204584.3|204684.6|204594.6|204667.6|204577.6|15
1739385070000|2025-02-12 18:31:10|204679.2|204589.2|204671.3|204581.3|204687.8|204597.8|204671.3|204581.3|10
1739385080000|2025-02-12 18:31:20|204667.8|204577.8|204700.3|204610.3|204700.3|204610.3|204662.2|204572.2|18
1739385090000|2025-02-12 18:31:30|204696.7|204606.7|204708.8|204618.8|204708.8|204618.8|204689.6|204599.6|9
1739385100000|2025-02-12 18:31:40|204708.2|204618.2|204672.2|204582.2|204708.2|204618.2|204671.4|204581.4|19
1739385110000|2025-02-12 18:31:50|204671.5|204581.5|204670.3|204580.3|204671.6|204581.6|204669.9|204579.9|5
1739385120000|2025-02-12 18:32:00|204671.1|204581.1|204682.8|204592.8|204685.5|204595.5|204667.9|204577.9|9
1739385130000|2025-02-12 18:32:10|204678|204588|204683|204593|204683|204593|204678|204588|2
1739385140000|2025-02-12 18:32:20|204675.3|204585.3|204653.5|204603.5|204692.4|204622.9|204641.8|204551.8|21
1739385150000|2025-02-12 18:32:30|204671.3|204581.3|204670.3|204580.3|204673.8|204583.8|204670.3|204580.3|6
1739385160000|2025-02-12 18:32:40|204668.6|204578.6|204675.7|204585.7|204680|204590|204668.6|204578.6|11
1739385170000|2025-02-12 18:32:50|204674.7|204584.7|204668.2|204618.2|204675.6|204620.6|204659.7|204583.2|22
1739385180000|2025-02-12 18:33:00|204670.2|204620.2|204624.7|204574.7|204670.2|204620.2|204617.4|204567.4|24
1739385190000|2025-02-12 18:33:10|204623.8|204573.8|204629.2|204579.2|204637|204587|204623.8|204573.8|8
1739385200000|2025-02-12 18:33:20|204637.4|204587.4|204633.6|204583.6|204638.6|204588.6|204630.5|204580.5|11
1739385210000|2025-02-12 18:33:30|204633|204583|204632.7|204582.7|204654.2|204604.2|204632.5|204582.5|12
1739385220000|2025-02-12 18:33:40|204629.1|204579.1|204636.3|204586.3|204637.3|204587.3|204629|204579|19
1739385230000|2025-02-12 18:33:50|204634.3|204584.3|204652.5|204602.5|204672|204618.5|204630.1|204580.1|14
1739385240000|2025-02-12 18:34:00|204630.9|204580.9|204646.2|204596.2|204669.9|204600.1|204627.2|204577.2|22
1739385250000|2025-02-12 18:34:10|204649.3|204599.3|204652.6|204602.6|204671.4|204621.4|204635.2|204585.2|14
1739385260000|2025-02-12 18:34:20|204651.9|204601.9|204646.5|204596.5|204653.9|204603.9|204646.5|204596.5|7
1739385270000|2025-02-12 18:34:30|204648.6|204598.6|204648.8|204598.8|204649.1|204599.1|204646.6|204596.6|6
1739385280000|2025-02-12 18:34:40|204646.7|204596.7|204632.9|204582.9|204646.7|204596.7|204626.9|204576.9|13
1739385290000|2025-02-12 18:34:50|204632.3|204582.3|204655.6|204605.6|204673.1|204623.1|204631.7|204581.7|19
1739385300000|2025-02-12 18:35:00|204656.4|204606.4|204674.8|204624.8|204675.4|204625.4|204656.4|204606.4|10
1739385310000|2025-02-12 18:35:10|204675.5|204625.5|204686.7|204636.7|204689.1|204639.1|204675.5|204625.5|11
1739385320000|2025-02-12 18:35:20|204688.9|204638.9|204687.3|204637.3|204691|204641|204673|204623|19
1739385330000|2025-02-12 18:35:30|204689.1|204639.1|204690.9|204640.9|204690.9|204640.9|204689.1|204639.1|3
1739385340000|2025-02-12 18:35:40|204689|204639|204687.9|204637.9|204689|204639|204685.6|204635.6|5
1739385350000|2025-02-12 18:35:50|204688.1|204638.1|204676.7|204626.7|204690.9|204640.9|204675.2|204625.2|14
1739385360000|2025-02-12 18:36:00|204679.4|204629.4|204654.9|204604.9|204679.4|204629.4|204650.8|204600.8|11
1739385370000|2025-02-12 18:36:10|204654.2|204604.2|204653.4|204603.4|204655.2|204605.2|204649.6|204599.6|10
1739385380000|2025-02-12 18:36:20|204655.6|204605.6|204653.1|204603.1|204667.4|204617.4|204653.1|204603.1|15
1739385390000|2025-02-12 18:36:30|204654.7|204604.7|204677.1|204627.1|204684.3|204634.3|204654.2|204604.2|17
1739385400000|2025-02-12 18:36:40|204679|204629|204678.6|204628.6|204685|204635|204677.3|204627.3|8
1739385410000|2025-02-12 18:36:50|204676.6|204626.6|204719|204669|204719|204669|204676.6|204626.6|11
1739385420000|2025-02-12 18:37:00|204723.7|204673.7|204709|204659|204723.7|204673.7|204708.3|204658.3|16
1739385430000|2025-02-12 18:37:10|204708.2|204658.2|204658.1|204608.1|204710.9|204660.9|204658.1|204608.1|17
1739385440000|2025-02-12 18:37:20|204659.1|204609.1|204667.8|204617.8|204668.7|204618.7|204658.3|204608.3|16
1739385450000|2025-02-12 18:37:30|204666.6|204616.6|204669.7|204619.7|204680.6|204630.6|204659.8|204609.8|16
1739385460000|2025-02-12 18:37:40|204668.4|204618.4|204663.2|204613.2|204668.4|204618.4|204663.2|204613.2|7
1739385470000|2025-02-12 18:37:50|204665|204615|204670|204620|204670|204620|204665|204615|7
1739385480000|2025-02-12 18:38:00|204671.1|204621.1|204659.5|204609.5|204671.1|204621.1|204657.2|204607.2|8
1739385490000|2025-02-12 18:38:10|204657.6|204607.6|204656.8|204606.8|204659.3|204609.3|204656.4|204606.4|10
1739385500000|2025-02-12 18:38:20|204655.4|204605.4|204650.3|204600.3|204655.4|204605.4|204645.5|204595.5|15
1739385510000|2025-02-12 18:38:30|204647.3|204597.3|204652.1|204602.1|204652.1|204602.1|204647.3|204597.3|7
1739385520000|2025-02-12 18:38:40|204652.6|204602.6|204652.9|204602.9|204652.9|204602.9|204652.6|204602.6|2
1739385530000|2025-02-12 18:38:50|204651.4|204601.4|204696.4|204606.4|204696.4|204606.4|204648.6|204582.3|8
1739385540000|2025-02-12 18:39:00|204695.3|204605.3|204704.6|204614.6|204707.9|204617.9|204695.3|204605.3|8
1739385550000|2025-02-12 18:39:10|204701.2|204611.2|204704.6|204614.6|204704.6|204614.6|204701.2|204611.2|2
1739385560000|2025-02-12 18:39:20|204706.3|204616.3|204703.8|204613.8|204706.3|204616.3|204703.8|204613.8|2
1739385570000|2025-02-12 18:39:30|204703.1|204613.1|204669.1|204579.1|204703.1|204613.1|204669.1|204579.1|12
1739385580000|2025-02-12 18:39:40|204670.9|204580.9|204693.1|204603.1|204694|204604|204669.1|204579.1|12
1739385590000|2025-02-12 18:39:50|204694.7|204604.7|204707.3|204617.3|204723.6|204633.6|204694.7|204604.7|7
1739385600000|2025-02-12 18:40:00|204706.4|204616.4|204681.8|204591.8|204706.4|204616.4|204681.8|204591.8|10
1739385610000|2025-02-12 18:40:10|204683.2|204593.2|204685.1|204595.1|204689.9|204599.9|204678.4|204588.4|14
1739385620000|2025-02-12 18:40:20|204682.8|204592.8|204687.1|204597.1|204690.9|204600.9|204678.1|204588.1|13
1739385630000|2025-02-12 18:40:30|204685.8|204595.8|204715.8|204625.8|204732.9|204642.9|204685|204595|17
1739385640000|2025-02-12 18:40:40|204718.2|204628.2|204716.7|204626.7|204718.2|204628.2|204711.9|204621.9|7
1739385650000|2025-02-12 18:40:50|204711.5|204621.5|204707.2|204657.2|204717.9|204658.6|204701.1|204621.5|11
1739385660000|2025-02-12 18:41:00|204730.7|204640.7|204730.7|204640.7|204730.7|204640.7|204730.7|204640.7|1
1739385670000|2025-02-12 18:41:10|204732.4|204642.4|204717.6|204667.6|204735.8|204667.6|204717.4|204640.9|6
1739385680000|2025-02-12 18:41:20|204718.7|204668.7|204702.8|204652.8|204720.7|204670.7|204698.5|204648.5|16
1739385690000|2025-02-12 18:41:30|204698|204648|204699.2|204649.2|204705.5|204655.5|204698|204648|9
1739385700000|2025-02-12 18:41:40|204704.1|204654.1|204686.9|204636.9|204704.1|204654.1|204685.8|204635.8|9
1739385710000|2025-02-12 18:41:50|204685.6|204635.6|204635.2|204585.2|204685.6|204635.6|204633.3|204583.3|15
1739385720000|2025-02-12 18:42:00|204614.4|204564.4|204607|204557|204625.5|204575.5|204603|204553|22
1739385730000|2025-02-12 18:42:10|204605.8|204555.8|204645.8|204555.8|204647.4|204557.4|204604.3|204535|15
1739385740000|2025-02-12 18:42:20|204647.6|204557.6|204640.2|204550.2|204650.7|204560.7|204635.6|204545.6|14
1739385750000|2025-02-12 18:42:30|204638.2|204548.2|204626.4|204536.4|204638.2|204548.2|204623.9|204533.9|7
1739385760000|2025-02-12 18:42:40|204624.2|204534.2|204608.1|204518.1|204624.2|204534.2|204569.8|204518.1|13
1739385770000|2025-02-12 18:42:50|204610.3|204520.3|204599.2|204509.2|204623.1|204533.1|204598.9|204508.9|14
1739385780000|2025-02-12 18:43:00|204601.7|204511.7|204592.1|204502.1|204603.8|204513.8|204588.3|204498.3|6
1739385790000|2025-02-12 18:43:10|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|204594.3|204504.3|1
1739385800000|2025-02-12 18:43:20|204596.8|204506.8|204605.6|204515.6|204605.6|204515.6|204596.8|204506.8|5
1739385810000|2025-02-12 18:43:30|204608.4|204518.4|204619|204529|204626.5|204536.5|204608.4|204518.4|11
1739385820000|2025-02-12 18:43:40|204621.6|204531.6|204632.6|204542.6|204634.2|204544.2|204621.6|204531.6|6
1739385830000|2025-02-12 18:43:50|204635.4|204545.4|204629.9|204539.9|204635.4|204545.4|204629.9|204539.9|3
1739385840000|2025-02-12 18:44:00|204628.2|204538.2|204624.5|204534.5|204628.2|204538.2|204613.6|204523.6|9
1739385850000|2025-02-12 18:44:10|204620.2|204530.2|204663.8|204573.8|204663.8|204573.8|204620.2|204530.2|18
1739385860000|2025-02-12 18:44:20|204666.4|204576.4|204641.5|204551.5|204670.2|204580.2|204641.5|204551.5|12
1739385870000|2025-02-12 18:44:30|204641.4|204551.4|204705.3|204615.3|204705.3|204615.3|204641.4|204551.4|14
1739385880000|2025-02-12 18:44:40|204697.7|204607.7|204663.4|204573.4|204697.7|204607.7|204663.4|204573.4|12
1739385890000|2025-02-12 18:44:50|204661.8|204571.8|204655.9|204565.9|204667.3|204577.3|204652.3|204562.3|12
1739385900000|2025-02-12 18:45:00|204653|204563|204624|204534|204662.4|204572.4|204620.8|204530.8|13
1739385910000|2025-02-12 18:45:10|204625|204535|204625.4|204535.4|204630.4|204540.4|204625|204535|5
1739385920000|2025-02-12 18:45:20|204628.4|204538.4|204626.8|204536.8|204631.6|204541.6|204626.1|204536.1|11
1739385930000|2025-02-12 18:45:30|204625.1|204535.1|204620.3|204530.3|204625.1|204535.1|204620.3|204530.3|3
1739385940000|2025-02-12 18:45:40|204626.2|204536.2|204622.1|204532.1|204635.8|204545.8|204620.5|204530.5|9
1739385950000|2025-02-12 18:45:50|204627.8|204537.8|204629.3|204539.3|204629.3|204539.3|204627.3|204537.3|3
1739385960000|2025-02-12 18:46:00|204626.6|204536.6|204626.6|204536.6|204626.6|204536.6|204626.6|204536.6|1
1739385970000|2025-02-12 18:46:10|204623.2|204533.2|204600.3|204510.3|204626.8|204536.8|204594|204504|12
1739385980000|2025-02-12 18:46:20|204593.4|204503.4|204589.3|204499.3|204593.4|204503.4|204586.6|204496.6|3
1739386000000|2025-02-12 18:46:40|204591.6|204501.6|204589.3|204499.3|204591.6|204501.6|204589.3|204499.3|2
1739386010000|2025-02-12 18:46:50|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|204586.7|204496.7|1
1739386020000|2025-02-12 18:47:00|204590|204500|204590.7|204500.7|204590.7|204500.7|204585.7|204495.7|5
1739386030000|2025-02-12 18:47:10|204588.1|204498.1|204587.1|204497.1|204591.8|204501.8|204586.8|204496.8|7
1739386040000|2025-02-12 18:47:20|204587.2|204497.2|204590.5|204500.5|204590.5|204500.5|204587.2|204497.2|5
1739386050000|2025-02-12 18:47:30|204593.1|204503.1|204619.9|204529.9|204628.5|204538.5|204593.1|204503.1|6
1739386060000|2025-02-12 18:47:40|204617.4|204527.4|204617.3|204527.3|204620.5|204530.5|204613.9|204523.9|10
1739386070000|2025-02-12 18:47:50|204615.8|204525.8|204572.7|204522.7|204615.8|204528|204569.5|204519.5|9
1739386080000|2025-02-12 18:48:00|204570.3|204520.3|204571.3|204521.3|204574.4|204524.4|204570.3|204520.3|3
1739386090000|2025-02-12 18:48:10|204571.5|204521.5|204574|204524|204574|204524|204571.5|204521.5|2
1739386100000|2025-02-12 18:48:20|204571.3|204521.3|204565.9|204515.9|204575.6|204525.6|204565.9|204515.9|7
1739386110000|2025-02-12 18:48:30|204565.3|204515.3|204565.1|204515.1|204567.6|204517.6|204562|204512|8
1739386120000|2025-02-12 18:48:40|204571.3|204521.3|204570.8|204520.8|204572.6|204522.6|204565.3|204515.3|7
1739386130000|2025-02-12 18:48:50|204571.2|204521.2|204610.1|204560.1|204610.1|204560.1|204571.2|204521.2|2
1739386140000|2025-02-12 18:49:00|204622.6|204532.6|204585.8|204535.8|204622.6|204542.2|204585.8|204522.2|9
1739386160000|2025-02-12 18:49:20|204588.2|204538.2|204595|204545|204618|204545|204588.2|204517|6
1739386170000|2025-02-12 18:49:30|204597.6|204547.6|204590.7|204540.7|204613.2|204547.6|204587.7|204520.5|9
1739386180000|2025-02-12 18:49:40|204596.1|204546.1|204596.8|204546.8|204598.9|204548.9|204595.8|204545.8|4
1739386190000|2025-02-12 18:49:50|204599.9|204549.9|204616|204526|204616|204553.4|204596.8|204524.3|8
1739386210000|2025-02-12 18:50:10|204614.5|204524.5|204615.4|204525.4|204615.4|204525.4|204613.3|204523.3|4
1739386220000|2025-02-12 18:50:20|204611.9|204521.9|204621.7|204531.7|204625.8|204535.8|204605.8|204515.8|10
1739386230000|2025-02-12 18:50:30|204617.3|204527.3|204622.7|204532.7|204625.9|204535.9|204614.8|204524.8|9
1739386240000|2025-02-12 18:50:40|204626.2|204536.2|204628.6|204538.6|204628.6|204538.6|204626.2|204536.2|2
1739386250000|2025-02-12 18:50:50|204632.3|204542.3|204633.1|204543.1|204633.1|204543.1|204632.3|204542.3|2
1739386260000|2025-02-12 18:51:00|204633|204543|204628.1|204538.1|204633|204543|204624.7|204534.7|7
1739386270000|2025-02-12 18:51:10|204625|204535|204608|204518|204625|204535|204604.3|204514.3|11
1739386280000|2025-02-12 18:51:20|204607.6|204517.6|204617|204527|204617|204527|204605.2|204515.2|15
1739386290000|2025-02-12 18:51:30|204614.5|204524.5|204611.1|204521.1|204614.5|204524.5|204611.1|204521.1|6
1739386300000|2025-02-12 18:51:40|204609.2|204519.2|204606|204516|204609.2|204519.2|204604.3|204514.3|3
1739386310000|2025-02-12 18:51:50|204605.3|204515.3|204601.5|204511.5|204605.4|204515.4|204601.5|204511.5|4
1739386320000|2025-02-12 18:52:00|204601.7|204511.7|204617.8|204527.8|204625.2|204535.2|204601.7|204511.7|10
1739386330000|2025-02-12 18:52:10|204619.5|204529.5|204619.9|204529.9|204627|204537|204619.1|204529.1|9
1739386340000|2025-02-12 18:52:20|204620.1|204530.1|204625|204535|204627.4|204537.4|204620.1|204530.1|12
1739386350000|2025-02-12 18:52:30|204622.8|204532.8|204617.8|204527.8|204622.8|204532.8|204615.4|204525.4|5
1739386360000|2025-02-12 18:52:40|204615.7|204525.7|204606.3|204516.3|204615.7|204525.7|204606.3|204516.3|6
1739386370000|2025-02-12 18:52:50|204607.9|204517.9|204606.6|204516.6|204610.2|204520.2|204606.6|204516.6|5
1739386380000|2025-02-12 18:53:00|204604.2|204514.2|204608.1|204518.1|204608.1|204518.1|204602.5|204512.5|6
1739386390000|2025-02-12 18:53:10|204605.1|204515.1|204582.5|204532.5|204606.1|204532.5|204582.5|204514.1|4
1739386400000|2025-02-12 18:53:20|204580.4|204530.4|204582.3|204532.3|204582.3|204532.3|204580.4|204530.4|2
1739386410000|2025-02-12 18:53:30|204585.9|204535.9|204587|204537|204589.3|204539.3|204585.9|204535.9|6
1739386420000|2025-02-12 18:53:40|204589.3|204539.3|204592.6|204542.6|204593|204543|204586.3|204536.3|13
1739386430000|2025-02-12 18:53:50|204590.3|204540.3|204587.3|204537.3|204593|204543|204579.9|204529.9|12
1739386440000|2025-02-12 18:54:00|204586.8|204536.8|204586.6|204536.6|204590.5|204540.5|204585.7|204535.7|11
1739386450000|2025-02-12 18:54:10|204588.7|204538.7|204586.7|204536.7|204588.7|204538.7|204586.7|204536.7|2
1739386460000|2025-02-12 18:54:20|204584.7|204534.7|204584.7|204534.7|204584.7|204534.7|204584.7|204534.7|1
1739386470000|2025-02-12 18:54:30|204586.5|204536.5|204587.4|204537.4|204589.4|204539.4|204582.5|204532.5|7
1739386480000|2025-02-12 18:54:40|204589.3|204539.3|204585.8|204535.8|204589.3|204539.3|204585.8|204535.8|4
1739386490000|2025-02-12 18:54:50|204581.5|204531.5|204565.2|204515.2|204581.5|204531.5|204565.2|204515.2|14
1739386500000|2025-02-12 18:55:00|204563|204513|204563.2|204513.2|204565.7|204515.7|204561.7|204511.7|6
1739386510000|2025-02-12 18:55:10|204562.7|204512.7|204562.7|204512.7|204562.7|204512.7|204562.7|204512.7|1
1739386520000|2025-02-12 18:55:20|204563.1|204513.1|204557.5|204507.5|204563.1|204513.1|204557.5|204507.5|4
1739386530000|2025-02-12 18:55:30|204559.7|204509.7|204561.6|204511.6|204562.4|204512.4|204559.7|204509.7|4
1739386540000|2025-02-12 18:55:40|204562.1|204512.1|204581|204491|204581|204512.1|204560.1|204488.3|4
1739386560000|2025-02-12 18:56:00|204584.5|204494.5|204591.7|204501.7|204591.7|204501.7|204584.5|204494.5|3
1739386570000|2025-02-12 18:56:10|204589.4|204499.4|204579|204489|204591.8|204501.8|204579|204489|4
1739386580000|2025-02-12 18:56:20|204577|204487|204581.4|204491.4|204581.4|204491.4|204577|204487|3
1739386590000|2025-02-12 18:56:30|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|204579.7|204489.7|1
1739386610000|2025-02-12 18:56:50|204581.8|204491.8|204583.2|204493.2|204623|204538.6|204578.9|204488.9|14
1739386620000|2025-02-12 18:57:00|204584.6|204494.6|204607.6|204517.6|204611.1|204521.1|204563.6|204492.3|8
1739386630000|2025-02-12 18:57:10|204605.8|204515.8|204607.6|204517.6|204607.6|204517.6|204599.6|204509.6|6
1739386640000|2025-02-12 18:57:20|204609.3|204519.3|204609.4|204519.4|204612.5|204522.5|204608.8|204518.8|5
1739386650000|2025-02-12 18:57:30|204612.5|204522.5|204609.1|204519.1|204612.5|204522.5|204609.1|204519.1|2
1739386660000|2025-02-12 18:57:40|204611.8|204521.8|204662.8|204572.8|204662.8|204572.8|204611.8|204521.8|8
1739386670000|2025-02-12 18:57:50|204661.3|204571.3|204658.2|204568.2|204663.2|204573.2|204653.6|204563.6|11
1739386680000|2025-02-12 18:58:00|204661.5|204571.5|204667.4|204577.4|204695|204605|204661.3|204571.3|18
1739386690000|2025-02-12 18:58:10|204674.1|204584.1|204678.6|204588.6|204692.4|204602.4|204674.1|204584.1|11
1739386700000|2025-02-12 18:58:20|204686.2|204596.2|204685.7|204595.7|204693.5|204603.5|204683.1|204593.1|11
1739386710000|2025-02-12 18:58:30|204683.3|204593.3|204683.8|204593.8|204685.8|204595.8|204673.2|204583.2|6
1739386720000|2025-02-12 18:58:40|204680.7|204590.7|204672.1|204582.1|204680.8|204590.8|204672.1|204582.1|6
1739386730000|2025-02-12 18:58:50|204667.2|204577.2|204668.8|204578.8|204672.7|204582.7|204665.5|204575.5|6
1739386740000|2025-02-12 18:59:00|204666.1|204576.1|204647.1|204557.1|204666.1|204576.1|204647.1|204557.1|6
1739386750000|2025-02-12 18:59:10|204648.5|204558.5|204646.3|204556.3|204648.5|204558.5|204646.3|204556.3|2
1739386760000|2025-02-12 18:59:20|204653.3|204563.3|204648.6|204558.6|204653.3|204563.3|204648.6|204558.6|2
1739386780000|2025-02-12 18:59:40|204649.8|204559.8|204644.4|204554.4|204650.8|204560.8|204642|204552|6
1739386790000|2025-02-12 18:59:50|204638.1|204548.1|204640.8|204550.8|204643.2|204553.2|204638.1|204548.1|4
1739386800000|2025-02-12 19:00:00|204640.6|204550.6|204640.8|204550.8|204640.8|204550.8|204640.6|204550.6|2
1739386810000|2025-02-12 19:00:10|204628.7|204538.7|204633.1|204543.1|204635.3|204545.3|204628.7|204538.7|7
1739386820000|2025-02-12 19:00:20|204634.8|204544.8|204633.9|204543.9|204634.8|204544.8|204630.4|204540.4|3
1739386840000|2025-02-12 19:00:40|204632|204542|204632|204542|204632|204542|204632|204542|1
1739386850000|2025-02-12 19:00:50|204633.9|204543.9|204633.9|204543.9|204633.9|204543.9|204633.9|204543.9|1
1739386870000|2025-02-12 19:01:10|204631.9|204541.9|204626.2|204536.2|204631.9|204541.9|204626.2|204536.2|3
1739386890000|2025-02-12 19:01:30|204628.7|204538.7|204632.2|204542.2|204632.2|204542.2|204628.7|204538.7|2
1739386910000|2025-02-12 19:01:50|204645|204555|204670.7|204580.7|204714.3|204624.3|204645|204555|6
1739386920000|2025-02-12 19:02:00|204668.2|204578.2|204653|204563|204668.2|204578.2|204648.8|204558.8|12
1739386930000|2025-02-12 19:02:10|204660.2|204570.2|204660.2|204570.2|204660.2|204570.2|204660.2|204570.2|1
1739386940000|2025-02-12 19:02:20|204657.9|204567.9|204660.3|204570.3|204660.3|204570.3|204657.6|204567.6|3
1739386950000|2025-02-12 19:02:30|204658.2|204568.2|204612.2|204562.2|204666.2|204577|204611.9|204561.9|16
1739386960000|2025-02-12 19:02:40|204609.5|204559.5|204647.7|204557.7|204647.7|204590.1|204607.2|204557.2|12
1739386970000|2025-02-12 19:02:50|204646.5|204556.5|204646.5|204556.5|204646.5|204556.5|204646.5|204556.5|1
1739386980000|2025-02-12 19:03:00|204645|204555|204644.7|204554.7|204645|204555|204642.3|204552.3|5
1739386990000|2025-02-12 19:03:10|204641.7|204551.7|204633|204543|204641.7|204551.7|204633|204543|2
1739387000000|2025-02-12 19:03:20|204628.5|204538.5|204588.1|204498.1|204628.5|204538.5|204588.1|204498.1|8
1739387010000|2025-02-12 19:03:30|204591.2|204501.2|204590.9|204500.9|204596.1|204506.1|204590.9|204500.9|6
1739387020000|2025-02-12 19:03:40|204596.2|204506.2|204608.4|204518.4|204610.8|204520.8|204596.2|204506.2|3
1739387030000|2025-02-12 19:03:50|204604.3|204514.3|204606.9|204516.9|204621.6|204531.6|204604.3|204514.3|11
1739387040000|2025-02-12 19:04:00|204611.7|204521.7|204613|204523|204613|204523|204608.3|204518.3|11
1739387050000|2025-02-12 19:04:10|204617.6|204527.6|204643.5|204553.5|204643.5|204553.5|204617.6|204527.6|6
1739387060000|2025-02-12 19:04:20|204647|204557|204633|204543|204648.7|204558.7|204633|204543|8
1739387070000|2025-02-12 19:04:30|204630.2|204540.2|204595|204505|204630.2|204540.2|204592.5|204502.5|5
1739387080000|2025-02-12 19:04:40|204598.4|204508.4|204621.3|204531.3|204621.3|204531.3|204598.4|204508.4|3
1739387090000|2025-02-12 19:04:50|204623.8|204533.8|204652.9|204562.9|204671.5|204581.5|204620.6|204530.6|11
1739387100000|2025-02-12 19:05:00|204654.4|204564.4|204649.1|204559.1|204654.4|204564.4|204644.8|204554.8|8
1739387110000|2025-02-12 19:05:10|204647.4|204557.4|204648.8|204558.8|204648.8|204558.8|204644.1|204554.1|6
1739387120000|2025-02-12 19:05:20|204646.8|204556.8|204661.2|204571.2|204665.2|204575.2|204646.8|204556.8|5
1739387140000|2025-02-12 19:05:40|204665|204575|204660.8|204570.8|204665|204575|204660.8|204570.8|2
1739387150000|2025-02-12 19:05:50|204659|204569|204644.6|204594.6|204659|204595.8|204643.1|204569|4
1739387160000|2025-02-12 19:06:00|204641.9|204591.9|204642.8|204592.8|204646.4|204596.4|204640.9|204590.9|6
1739387170000|2025-02-12 19:06:10|204646.4|204596.4|204648.5|204598.5|204648.7|204598.7|204644.4|204594.4|9
1739387180000|2025-02-12 19:06:20|204646|204596|204591.9|204541.9|204653.7|204603.7|204591.9|204541.9|18
1739387190000|2025-02-12 19:06:30|204592.3|204542.3|204593.7|204543.7|204599.9|204549.9|204579.2|204529.2|13
1739387200000|2025-02-12 19:06:40|204588.9|204538.9|204563.9|204513.9|204588.9|204538.9|204561.8|204511.8|11
1739387210000|2025-02-12 19:06:50|204562.9|204512.9|204571.4|204521.4|204571.4|204521.4|204562.9|204512.9|5
1739387220000|2025-02-12 19:07:00|204571.5|204521.5|204566.1|204516.1|204571.5|204521.5|204564.1|204514.1|7
1739387230000|2025-02-12 19:07:10|204563.7|204513.7|204565.3|204515.3|204565.3|204515.3|204563.7|204513.7|2
1739387250000|2025-02-12 19:07:30|204565.2|204515.2|204565.3|204515.3|204568.8|204518.8|204563.8|204513.8|7
1739387260000|2025-02-12 19:07:40|204563.4|204513.4|204559.8|204509.8|204563.4|204513.4|204557.5|204507.5|4
1739387280000|2025-02-12 19:08:00|204566.5|204516.5|204568.1|204518.1|204570|204520|204564.2|204514.2|13
1739387290000|2025-02-12 19:08:10|204565.8|204515.8|204534.1|204484.1|204568|204518|204530.8|204480.8|13
1739387300000|2025-02-12 19:08:20|204531|204481|204526.7|204476.7|204532.3|204482.3|204522.9|204472.9|17
1739387310000|2025-02-12 19:08:30|204529.7|204479.7|204525.6|204475.6|204529.7|204479.7|204525.6|204475.6|5
1739387320000|2025-02-12 19:08:40|204528|204478|204527.1|204477.1|204528|204478|204527.1|204477.1|2
1739387330000|2025-02-12 19:08:50|204529.9|204479.9|204526.4|204476.4|204529.9|204479.9|204526.2|204476.2|4
1739387340000|2025-02-12 19:09:00|204524.2|204474.2|204516|204466|204524.2|204474.2|204515.4|204465.4|17
1739387350000|2025-02-12 19:09:10|204514.6|204464.6|204514.6|204464.6|204514.6|204464.6|204514.6|204464.6|1
1739387360000|2025-02-12 19:09:20|204516.4|204466.4|204520.5|204470.5|204520.5|204470.5|204515.3|204465.3|9
1739387380000|2025-02-12 19:09:40|204519|204469|204519|204469|204519|204469|204519|204469|1
1739387390000|2025-02-12 19:09:50|204517.3|204467.3|204520.1|204470.1|204520.1|204470.1|204516.7|204466.7|4
1739387400000|2025-02-12 19:10:00|204521.4|204471.4|204521.4|204471.4|204521.4|204471.4|204521.4|204471.4|1
1739387410000|2025-02-12 19:10:10|204519.3|204469.3|204519.3|204469.3|204519.3|204469.3|204519.3|204469.3|1
1739387420000|2025-02-12 19:10:20|204521|204471|204520.8|204470.8|204522.7|204472.7|204520.8|204470.8|3
1739387430000|2025-02-12 19:10:30|204525.2|204475.2|204521|204471|204528.5|204478.5|204521|204471|7
1739387440000|2025-02-12 19:10:40|204524|204474|204565.5|204515.5|204565.5|204515.5|204524|204474|13
1739387450000|2025-02-12 19:10:50|204567.1|204517.1|204567.1|204517.1|204567.1|204517.1|204567.1|204517.1|1
1739387460000|2025-02-12 19:11:00|204572.1|204522.1|204580.1|204530.1|204581.5|204531.5|204572.1|204522.1|7
1739387470000|2025-02-12 19:11:10|204581.8|204531.8|204585.5|204535.5|204601.4|204551.4|204581.1|204531.1|11
1739387480000|2025-02-12 19:11:20|204581.6|204531.6|204572.8|204522.8|204581.6|204531.6|204570|204520|5
1739387490000|2025-02-12 19:11:30|204574.3|204524.3|204581.9|204531.9|204582.6|204532.6|204574.3|204524.3|6
1739387500000|2025-02-12 19:11:40|204583.9|204533.9|204586.2|204536.2|204590|204540|204580.9|204530.9|14
1739387510000|2025-02-12 19:11:50|204586.8|204536.8|204569.9|204519.9|204602.9|204552.9|204569.9|204519.9|9
1739387520000|2025-02-12 19:12:00|204566.3|204516.3|204525.1|204475.1|204566.3|204516.3|204521|204471|7
1739387530000|2025-02-12 19:12:10|204526.9|204476.9|204525.1|204475.1|204528.1|204478.1|204525|204475|4
1739387540000|2025-02-12 19:12:20|204525.9|204475.9|204527.7|204477.7|204530.5|204480.5|204525.1|204475.1|9
1739387550000|2025-02-12 19:12:30|204528.2|204478.2|204517.5|204467.5|204530.8|204480.8|204516.5|204466.5|4
1739387560000|2025-02-12 19:12:40|204521.1|204471.1|204524.2|204474.2|204525.4|204475.4|204521.1|204471.1|7
1739387570000|2025-02-12 19:12:50|204523.3|204473.3|204520.8|204470.8|204523.3|204473.3|204519.3|204469.3|8
1739387580000|2025-02-12 19:13:00|204519.2|204469.2|204523.3|204473.3|204523.3|204473.3|204518.8|204468.8|6
1739387600000|2025-02-12 19:13:20|204524.7|204474.7|204523.6|204473.6|204525.9|204475.9|204523.6|204473.6|5
1739387610000|2025-02-12 19:13:30|204525.6|204475.6|204522.8|204472.8|204525.6|204475.6|204522.8|204472.8|3
1739387620000|2025-02-12 19:13:40|204524.8|204474.8|204521.6|204471.6|204526.2|204476.2|204521.6|204471.6|5
1739387650000|2025-02-12 19:14:10|204525.2|204475.2|204525.2|204475.2|204525.2|204475.2|204525.2|204475.2|1
1739387660000|2025-02-12 19:14:20|204523.1|204473.1|204522|204472|204523.1|204473.1|204522|204472|2
1739387670000|2025-02-12 19:14:30|204521.3|204471.3|204521.3|204471.3|204521.3|204471.3|204521.3|204471.3|1
1739387690000|2025-02-12 19:14:50|204522.4|204472.4|204522.4|204472.4|204522.4|204472.4|204522.4|204472.4|1
1739387700000|2025-02-12 19:15:00|204525.3|204475.3|204525.1|204475.1|204526.5|204476.5|204525.1|204475.1|3
1739387710000|2025-02-12 19:15:10|204524.3|204474.3|204522.2|204472.2|204525.3|204475.3|204519.7|204469.7|10
1739387720000|2025-02-12 19:15:20|204520.4|204470.4|204521.1|204471.1|204522.9|204472.9|204520.4|204470.4|4
1739387730000|2025-02-12 19:15:30|204519.2|204469.2|204527.6|204477.6|204527.6|204477.6|204515|204465|11
1739387740000|2025-02-12 19:15:40|204529|204479|204577.6|204527.6|204577.6|204527.6|204529|204479|6
1739387750000|2025-02-12 19:15:50|204575.7|204525.7|204575.2|204525.2|204577.2|204527.2|204572.5|204522.5|8
1739387760000|2025-02-12 19:16:00|204576.7|204526.7|204570.9|204520.9|204576.9|204526.9|204570.9|204520.9|9
1739387770000|2025-02-12 19:16:10|204568.2|204518.2|204572.3|204522.3|204573.6|204523.6|204568.2|204518.2|6
1739387780000|2025-02-12 19:16:20|204569.1|204519.1|204561.1|204511.1|204570.5|204520.5|204561.1|204511.1|6
1739387790000|2025-02-12 19:16:30|204561.8|204511.8|204570.4|204520.4|204574.5|204524.5|204561.8|204511.8|9
1739387800000|2025-02-12 19:16:40|204569.2|204519.2|204541.3|204491.3|204570.7|204520.7|204539.7|204489.7|17
1739387810000|2025-02-12 19:16:50|204536.6|204486.6|204528.7|204478.7|204539.8|204489.8|204525.7|204475.7|15
1739387820000|2025-02-12 19:17:00|204527.5|204477.5|204517.9|204467.9|204527.5|204477.5|204517.9|204467.9|9
1739387830000|2025-02-12 19:17:10|204520.1|204470.1|204595.5|204505.5|204596|204527.6|204520.1|204470.1|10
1739387840000|2025-02-12 19:17:20|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|1
1739387850000|2025-02-12 19:17:30|204594.9|204504.9|204597.1|204507.1|204597.1|204507.1|204594.9|204504.9|2
1739387860000|2025-02-12 19:17:40|204594.9|204504.9|204594.2|204504.2|204594.9|204504.9|204591.5|204501.5|3
1739387870000|2025-02-12 19:17:50|204591|204501|204582.1|204492.1|204591|204501|204581.1|204491.1|6
1739387880000|2025-02-12 19:18:00|204584.8|204494.8|204528.8|204478.8|204584.8|204494.8|204528.8|204458.9|9
1739387890000|2025-02-12 19:18:10|204534.1|204484.1|204554.5|204504.5|204582.4|204508.7|204534.1|204484.1|9
1739387900000|2025-02-12 19:18:20|204551.7|204501.7|204563.3|204513.3|204565.5|204515.5|204551.7|204501.7|7
1739387910000|2025-02-12 19:18:30|204560.3|204510.3|204561.7|204511.7|204561.7|204511.7|204555.7|204505.7|7
1739387920000|2025-02-12 19:18:40|204559.7|204509.7|204557.9|204507.9|204563.1|204513.1|204557.9|204507.9|4
1739387930000|2025-02-12 19:18:50|204558.7|204508.7|204569|204519|204569|204519|204558.7|204508.7|5
1739387940000|2025-02-12 19:19:00|204566.7|204516.7|204557|204507|204571|204521|204557|204507|18
1739387950000|2025-02-12 19:19:10|204556.6|204506.6|204574.2|204524.2|204575.7|204525.7|204521.3|204471.3|13
1739387960000|2025-02-12 19:19:20|204570.4|204520.4|204575.5|204525.5|204575.5|204525.5|204564.8|204514.8|6
1739387970000|2025-02-12 19:19:30|204571.7|204521.7|204555.8|204505.8|204571.7|204521.7|204555.8|204505.8|5
1739387980000|2025-02-12 19:19:40|204564|204514|204565.3|204515.3|204565.3|204515.3|204561.7|204511.7|7
1739387990000|2025-02-12 19:19:50|204567.5|204517.5|204582.4|204532.4|204583.1|204533.1|204567.5|204517.5|7
1739388000000|2025-02-12 19:20:00|204584|204534|204584|204534|204584|204534|204584|204534|1
1739388010000|2025-02-12 19:20:10|204585.4|204535.4|204536.8|204486.8|204587.1|204537.1|204527.7|204477.7|8
1739388020000|2025-02-12 19:20:20|204533.1|204483.1|204523.8|204473.8|204533.1|204483.1|204522.8|204472.8|10
1739388030000|2025-02-12 19:20:30|204524.8|204474.8|204521.5|204471.5|204524.8|204474.8|204521.5|204471.5|2
1739388050000|2025-02-12 19:20:50|204505|204455|204495.3|204445.3|204505|204455|204488.1|204438.1|3
1739388060000|2025-02-12 19:21:00|204484.2|204434.2|204523.7|204473.7|204547.5|204479.7|204484.2|204434.2|7
1739388070000|2025-02-12 19:21:10|204520.4|204470.4|204529.4|204479.4|204532.8|204482.8|204520.4|204470.4|4
1739388080000|2025-02-12 19:21:20|204531.1|204481.1|204526.1|204476.1|204531.1|204481.1|204524|204474|4
1739388090000|2025-02-12 19:21:30|204523.7|204473.7|204497.3|204447.3|204526.6|204476.6|204488.7|204438.7|6
1739388120000|2025-02-12 19:22:00|204487.4|204437.4|204494.7|204444.7|204496.3|204446.3|204487|204437|4
1739388130000|2025-02-12 19:22:10|204497.7|204447.7|204497.7|204447.7|204497.7|204447.7|204497.7|204447.7|1
1739388140000|2025-02-12 19:22:20|204494|204444|204481.5|204431.5|204494|204444|204476.8|204426.8|6
1739388150000|2025-02-12 19:22:30|204479.9|204429.9|204439.9|204389.9|204480.5|204430.5|204436.3|204386.3|12
1739388170000|2025-02-12 19:22:50|204438.3|204388.3|204480.7|204390.7|204484.8|204402.4|204437.1|204387.1|13
1739388180000|2025-02-12 19:23:00|204483|204393|204488.7|204398.7|204488.7|204398.7|204483|204393|3
1739388190000|2025-02-12 19:23:10|204486.5|204396.5|204534.4|204444.4|204537.9|204447.9|204481.4|204391.4|11
1739388200000|2025-02-12 19:23:20|204526.6|204436.6|204526.3|204436.3|204527.9|204437.9|204526.3|204436.3|3
1739388210000|2025-02-12 19:23:30|204524.8|204434.8|204526.4|204436.4|204526.4|204436.4|204524.8|204434.8|2
1739388220000|2025-02-12 19:23:40|204524.4|204434.4|204515.9|204425.9|204524.4|204434.4|204515.9|204425.9|2
1739388230000|2025-02-12 19:23:50|204514.2|204424.2|204515.8|204425.8|204515.8|204425.8|204512.7|204422.7|4
1739388240000|2025-02-12 19:24:00|204514.3|204424.3|204512.1|204422.1|204514.3|204424.3|204510.4|204420.4|4
1739388250000|2025-02-12 19:24:10|204510.5|204420.5|204511.1|204421.1|204511.1|204421.1|204508.7|204418.7|3
1739388260000|2025-02-12 19:24:20|204512.8|204422.8|204492.7|204442.7|204515.6|204442.7|204492.7|204422.8|3
1739388270000|2025-02-12 19:24:30|204494.4|204444.4|204494.4|204444.4|204494.4|204444.4|204494.4|204444.4|1
1739388280000|2025-02-12 19:24:40|204491.9|204441.9|204497.4|204447.4|204501|204451|204490.6|204440.6|7
1739388290000|2025-02-12 19:24:50|204519|204469|204519.2|204469.2|204523.7|204473.7|204511.1|204461.1|9
1739388300000|2025-02-12 19:25:00|204519.5|204469.5|204526.5|204476.5|204529.7|204479.7|204519.5|204469.5|16
1739388310000|2025-02-12 19:25:10|204525|204475|204522.7|204472.7|204530|204480|204521|204471|11
1739388320000|2025-02-12 19:25:20|204520.9|204470.9|204496.8|204446.8|204520.9|204470.9|204491.4|204441.4|11
1739388330000|2025-02-12 19:25:30|204492.9|204442.9|204492|204442|204492.9|204442.9|204485.6|204435.6|8
1739388340000|2025-02-12 19:25:40|204492.7|204442.7|204489.7|204439.7|204494.3|204444.3|204489.6|204439.6|5
1739388350000|2025-02-12 19:25:50|204490.2|204440.2|204490.5|204440.5|204491.8|204441.8|204490.2|204440.2|4
1739388360000|2025-02-12 19:26:00|204492.1|204442.1|204527.7|204477.7|204528.3|204478.3|204492.1|204430.3|6
1739388370000|2025-02-12 19:26:10|204526|204476|204498|204448|204534.7|204484.7|204498|204448|8
1739388380000|2025-02-12 19:26:20|204496.8|204446.8|204497.3|204447.3|204499.3|204449.3|204490.3|204440.3|10
1739388390000|2025-02-12 19:26:30|204495.9|204445.9|204495.9|204445.9|204495.9|204445.9|204495.9|204445.9|1
1739388400000|2025-02-12 19:26:40|204494.2|204444.2|204494.7|204444.7|204496.1|204446.1|204494.2|204444.2|4
1739388410000|2025-02-12 19:26:50|204493.1|204443.1|204492.6|204442.6|204493.1|204443.1|204490.9|204440.9|3
1739388420000|2025-02-12 19:27:00|204494.2|204444.2|204489.6|204439.6|204500.3|204447.2|204480.3|204401.8|10
1739388430000|2025-02-12 19:27:10|204487.7|204437.7|204454.7|204404.7|204487.7|204437.7|204450.4|204400.4|15
1739388440000|2025-02-12 19:27:20|204456.4|204406.4|204450.3|204400.3|204456.4|204406.4|204448.6|204398.6|7
1739388450000|2025-02-12 19:27:30|204451.8|204401.8|204458.5|204408.5|204460.5|204410.5|204451.8|204401.8|3
1739388460000|2025-02-12 19:27:40|204463.1|204413.1|204563.2|204473.2|204563.2|204473.2|204463.1|204413.1|5
1739388470000|2025-02-12 19:27:50|204556.2|204466.2|204562.2|204472.2|204564|204474|204556.2|204466.2|9
1739388480000|2025-02-12 19:28:00|204563.9|204473.9|204524.8|204474.8|204563.9|204485.3|204514.4|204459.2|12
1739388490000|2025-02-12 19:28:10|204525.2|204475.2|204526.2|204476.2|204535.3|204485.3|204523.1|204473.1|11
1739388500000|2025-02-12 19:28:20|204526.6|204476.6|204527.8|204477.8|204531.2|204481.2|204522|204472|11
1739388510000|2025-02-12 19:28:30|204525.7|204475.7|204527.6|204477.6|204528.3|204478.3|204525.3|204475.3|9
1739388520000|2025-02-12 19:28:40|204525.4|204475.4|204528.5|204478.5|204528.5|204478.5|204517.1|204467.1|11
1739388530000|2025-02-12 19:28:50|204520.2|204470.2|204528|204478|204528.3|204478.3|204520.2|204470.2|9
1739388540000|2025-02-12 19:29:00|204528.2|204478.2|204462.2|204412.2|204528.2|204478.2|204460.3|204401.4|21
1739388550000|2025-02-12 19:29:10|204455.8|204405.8|204441.7|204391.7|204455.8|204405.8|204441.7|204391.7|3
1739388560000|2025-02-12 19:29:20|204442.9|204392.9|204446|204396|204450.3|204400.3|204442.9|204392.9|5
1739388570000|2025-02-12 19:29:30|204448.1|204398.1|204450.1|204400.1|204464.7|204414.7|204448.1|204398.1|9
1739388580000|2025-02-12 19:29:40|204451.5|204401.5|204495.1|204405.1|204495.1|204405.1|204451.5|204401.5|2
1739388590000|2025-02-12 19:29:50|204498.9|204408.9|204498|204408|204500.4|204410.4|204497.8|204407.8|6
1739388600000|2025-02-12 19:30:00|204500|204410|204507.2|204417.2|204507.5|204417.5|204500|204410|8
1739388610000|2025-02-12 19:30:10|204504.6|204414.6|204502.6|204412.6|204507.1|204417.1|204502.6|204412.6|4
1739388620000|2025-02-12 19:30:20|204490|204440|204539.1|204489.1|204539.1|204489.1|204490|204440|9
1739388630000|2025-02-12 19:30:30|204539.6|204489.6|204539.6|204489.6|204539.6|204489.6|204539.6|204489.6|1
1739388640000|2025-02-12 19:30:40|204536.4|204486.4|204535.1|204485.1|204537.4|204487.4|204533.6|204483.6|8
1739388650000|2025-02-12 19:30:50|204533.7|204483.7|204539.9|204489.9|204540.1|204490.1|204533.7|204483.7|7
1739388660000|2025-02-12 19:31:00|204538.4|204488.4|204539.9|204489.9|204541|204491|204535.1|204485.1|7
1739388670000|2025-02-12 19:31:10|204537.2|204487.2|204534.5|204484.5|204537.2|204487.2|204532.8|204482.8|4
1739388680000|2025-02-12 19:31:20|204536|204486|204539.7|204489.7|204539.7|204489.7|204535.7|204485.7|5
1739388690000|2025-02-12 19:31:30|204538.2|204488.2|204538.2|204488.2|204538.2|204488.2|204538.2|204488.2|1
1739388700000|2025-02-12 19:31:40|204539.1|204489.1|204590.3|204540.3|204599.1|204549.1|204539.1|204489.1|12
1739388710000|2025-02-12 19:31:50|204593.9|204543.9|204625.7|204535.7|204625.7|204557|204593.9|204535.7|4
1739388720000|2025-02-12 19:32:00|204628.9|204538.9|204632.2|204542.2|204634.6|204544.6|204626.7|204536.7|10
1739388730000|2025-02-12 19:32:10|204629.5|204539.5|204629.9|204539.9|204629.9|204539.9|204629.5|204539.5|2
1739388740000|2025-02-12 19:32:20|204632.2|204542.2|204632.2|204542.2|204632.2|204542.2|204632.2|204542.2|1
1739388750000|2025-02-12 19:32:30|204630.3|204540.3|204611.9|204561.9|204630.3|204562.5|204606.7|204538.5|6
1739388760000|2025-02-12 19:32:40|204614.2|204564.2|204661.7|204611.7|204670.5|204620.5|204610.5|204560.5|11
1739388770000|2025-02-12 19:32:50|204663.6|204613.6|204679|204589|204682.6|204613.6|204656.6|204587|9
1739388780000|2025-02-12 19:33:00|204677.3|204587.3|204674.9|204584.9|204677.3|204587.3|204672.6|204582.6|5
1739388790000|2025-02-12 19:33:10|204680.4|204590.4|204616.6|204566.6|204682.6|204592.6|204606.5|204556.5|11
1739388800000|2025-02-12 19:33:20|204609.6|204559.6|204605.7|204555.7|204609.6|204559.6|204584.5|204534.5|16
1739388810000|2025-02-12 19:33:30|204609.3|204559.3|204692.2|204642.2|204694.9|204644.9|204609.3|204559.3|17
1739388820000|2025-02-12 19:33:40|204690.3|204640.3|204721.9|204671.9|204723.7|204673.7|204689.7|204639.7|15
1739388830000|2025-02-12 19:33:50|204723.5|204673.5|204748.1|204658.1|204749.8|204683.3|204718.3|204655.2|16
1739388840000|2025-02-12 19:34:00|204750.7|204660.7|204786.2|204696.2|204797.7|204707.7|204741.4|204651.4|17
1739388850000|2025-02-12 19:34:10|204781.2|204691.2|204830.4|204740.4|204832.8|204742.8|204777.2|204687.2|9
1739388860000|2025-02-12 19:34:20|204828.2|204738.2|204829.6|204739.6|204839.8|204775.1|204806|204716|15
1739388870000|2025-02-12 19:34:30|204834.5|204744.5|204831|204741|204844.2|204754.2|204831|204741|11
1739388880000|2025-02-12 19:34:40|204822.1|204732.1|204867.7|204777.7|204869.8|204779.8|204822.1|204732.1|12
1739388890000|2025-02-12 19:34:50|204871.1|204781.1|204895.8|204805.8|204895.8|204805.8|204871.1|204781.1|9
1739388900000|2025-02-12 19:35:00|204922.3|204832.3|204942.3|204892.3|204993.8|204903.8|204922.3|204832.3|17
1739388910000|2025-02-12 19:35:10|204944.8|204894.8|204931|204881|204944.8|204894.8|204916.6|204866.6|8
1739388920000|2025-02-12 19:35:20|204929.2|204879.2|204988.3|204938.3|205005.2|204955.2|204894.2|204844.2|13
1739388930000|2025-02-12 19:35:30|204986.6|204936.6|204980.1|204930.1|204989.9|204939.9|204980.1|204930.1|5
1739388940000|2025-02-12 19:35:40|204970.9|204920.9|204910.7|204860.7|204970.9|204920.9|204905.9|204855.9|10
1739388950000|2025-02-12 19:35:50|204910|204860|204958.7|204868.7|204963.2|204887|204910|204860|18
1739388960000|2025-02-12 19:36:00|204958.2|204868.2|204913.8|204823.8|204962|204872|204906.2|204816.2|12
1739388970000|2025-02-12 19:36:10|204911.6|204821.6|204954.7|204904.7|204966.4|204912.2|204899.7|204809.7|24
1739388980000|2025-02-12 19:36:20|204957|204907|204953.2|204903.2|204959.4|204909.4|204932.5|204882.5|19
1739388990000|2025-02-12 19:36:30|204950.5|204900.5|204945.6|204895.6|204953|204903|204945.6|204895.6|7
1739389000000|2025-02-12 19:36:40|204945.4|204895.4|204958.9|204868.9|204960.4|204899.6|204939.2|204864.7|14
1739389010000|2025-02-12 19:36:50|204956.1|204866.1|204964.8|204874.8|204967.8|204877.8|204952.1|204862.1|9
1739389020000|2025-02-12 19:37:00|204963.3|204873.3|204983.6|204933.6|204988.2|204938.2|204952.7|204873.3|14
1739389030000|2025-02-12 19:37:10|204982.2|204932.2|204986.7|204936.7|204993.1|204943.1|204980.7|204930.7|10
1739389040000|2025-02-12 19:37:20|204983.2|204933.2|204981.5|204931.5|204986|204936|204981.5|204931.5|7
1739389050000|2025-02-12 19:37:30|204983.4|204933.4|205068.9|204978.9|205077.4|204987.4|204982.2|204932.2|7
1739389060000|2025-02-12 19:37:40|205071.4|204981.4|205081|204991|205083.1|204993.1|205071.4|204981.4|10
1739389070000|2025-02-12 19:37:50|205089.2|204999.2|205102.5|205012.5|205102.5|205041.6|205088.1|204999.2|5
1739389080000|2025-02-12 19:38:00|205097.1|205007.1|205060.2|204970.2|205101.1|205011.1|205056.2|204966.2|14
1739389090000|2025-02-12 19:38:10|205058|204968|205060.8|204970.8|205063.6|204973.6|205055.6|204965.6|13
1739389100000|2025-02-12 19:38:20|205077.2|204987.2|205110.2|205020.2|205110.2|205020.2|205077.2|204987.2|2
1739389110000|2025-02-12 19:38:30|205108.5|205018.5|205110.2|205020.2|205110.2|205020.2|205108.5|205018.5|2
1739389120000|2025-02-12 19:38:40|205101.1|205011.1|205096.4|205006.4|205106.8|205016.8|205089.6|204999.6|17
1739389130000|2025-02-12 19:38:50|205088.4|204998.4|205089.6|204999.6|205097.2|205007.2|205088.4|204998.4|9
1739389140000|2025-02-12 19:39:00|205096.2|205006.2|205020.3|204930.3|205102|205012|204997.5|204907.5|13
1739389150000|2025-02-12 19:39:10|205024.7|204934.7|205033.8|204943.8|205033.8|204943.8|205024.7|204934.7|4
1739389160000|2025-02-12 19:39:20|205036.9|204946.9|205068.5|204978.5|205068.5|204978.5|205031.7|204941.7|19
1739389170000|2025-02-12 19:39:30|205063.1|204973.1|205066.4|204976.4|205074.9|204984.9|205062.5|204972.5|14
1739389180000|2025-02-12 19:39:40|205071.2|204981.2|205072.1|204982.1|205072.1|204982.1|205071.2|204981.2|5
1739389190000|2025-02-12 19:39:50|205072|204982|205072|204982|205072|204982|205072|204982|1
1739389200000|2025-02-12 19:40:00|205100.8|205010.8|205095.6|205005.6|205105.7|205015.7|205095.6|205005.6|6
1739389210000|2025-02-12 19:40:10|205098.6|205008.6|205127.5|205037.5|205130|205040|205096|205006|11
1739389220000|2025-02-12 19:40:20|205122.5|205032.5|205136.9|205046.9|205136.9|205046.9|205120.6|205030.6|16
1739389230000|2025-02-12 19:40:30|205137.6|205047.6|205114.9|205024.9|205146.1|205056.1|205114.9|205024.9|12
1739389240000|2025-02-12 19:40:40|205115.2|205025.2|205073.1|204983.1|205115.2|205025.2|205060.7|204970.7|13
1739389250000|2025-02-12 19:40:50|205068.4|204978.4|205037|204947|205068.4|204978.4|205029.8|204939.8|9
1739389260000|2025-02-12 19:41:00|205045.3|204955.3|205047.7|204957.7|205048.6|204958.6|205033.1|204943.1|10
1739389270000|2025-02-12 19:41:10|205047.2|204957.2|205147.3|205057.3|205152.5|205062.5|205041.9|204952.5|8
1739389280000|2025-02-12 19:41:20|205144.1|205054.1|205130|205040|205165.8|205075.8|205130|205040|11
1739389290000|2025-02-12 19:41:30|205126.2|205036.2|205096.6|205006.6|205126.2|205036.2|205096.6|205006.6|4
1739389300000|2025-02-12 19:41:40|205095.2|205005.2|205026.1|204936.1|205095.2|205005.2|205025.3|204935.3|15
1739389310000|2025-02-12 19:41:50|205029.3|204939.3|205035.9|204945.9|205039.9|204949.9|205028.5|204938.5|11
1739389320000|2025-02-12 19:42:00|205041.7|204951.7|205108.1|205018.1|205114.7|205024.7|205029.9|204939.9|22
1739389330000|2025-02-12 19:42:10|205109.8|205019.8|205108.1|205018.1|205109.8|205019.8|205108.1|205018.1|4
1739389340000|2025-02-12 19:42:20|205104.3|205014.3|205111.9|205021.9|205111.9|205021.9|205104.3|205014.3|3
1739389350000|2025-02-12 19:42:30|205110.2|205020.2|205165.9|205075.9|205168.2|205078.2|205106|205016|9
1739389360000|2025-02-12 19:42:40|205165.1|205075.1|205170.1|205080.1|205172.9|205082.9|205163.6|205073.6|7
1739389370000|2025-02-12 19:42:50|205168.1|205078.1|205161.5|205071.5|205168.1|205078.1|205151.1|205061.1|10
1739389380000|2025-02-12 19:43:00|205159.8|205069.8|205170.8|205080.8|205188.1|205098.1|205159|205069|15
1739389390000|2025-02-12 19:43:10|205173.2|205083.2|205176.7|205086.7|205177|205087|205170.1|205080.1|8
1739389400000|2025-02-12 19:43:20|205172.1|205082.1|205189.8|205099.8|205189.8|205099.8|205168|205078|7
1739389410000|2025-02-12 19:43:30|205189.2|205099.2|205172.1|205082.1|205189.7|205099.7|205166.4|205076.4|12
1739389420000|2025-02-12 19:43:40|205168|205078|205200.4|205110.4|205210.7|205120.7|205163.6|205073.6|13
1739389430000|2025-02-12 19:43:50|205196.4|205106.4|205202|205112|205215.2|205125.2|205195.9|205105.9|13
1739389440000|2025-02-12 19:44:00|205202.5|205112.5|205209.1|205119.1|205212.4|205122.4|205202.5|205112.5|7
1739389460000|2025-02-12 19:44:20|205198.2|205108.2|205167.4|205077.4|205198.2|205108.2|205163|205073|7
1739389470000|2025-02-12 19:44:30|205167.3|205077.3|205172.1|205082.1|205172.8|205082.8|205167.1|205077.1|4
1739389480000|2025-02-12 19:44:40|205172.6|205082.6|205186|205096|205186|205096|205172.6|205082.6|2
1739389490000|2025-02-12 19:44:50|205178.4|205088.4|205171.4|205081.4|205178.4|205088.4|205171.4|205081.4|2
1739389500000|2025-02-12 19:45:00|205167.2|205077.2|205164.1|205074.1|205167.2|205077.2|205164.1|205074.1|2
1739389510000|2025-02-12 19:45:10|205159.3|205069.3|205162.7|205072.7|205162.7|205072.7|205159|205069|3
1739389540000|2025-02-12 19:45:40|205163.4|205073.4|205167.7|205077.7|205194.6|205104.6|205150.1|205060.1|14
1739389550000|2025-02-12 19:45:50|205169.3|205079.3|205159.5|205069.5|205172|205082|205153.5|205063.5|10
1739389560000|2025-02-12 19:46:00|205157.3|205067.3|205159.5|205069.5|205159.7|205069.7|205156.1|205066.1|5
1739389570000|2025-02-12 19:46:10|205157.7|205067.7|205160.1|205070.1|205160.1|205070.1|205155.5|205065.5|8
1739389580000|2025-02-12 19:46:20|205159.3|205069.3|205101.1|205051.1|205160.1|205085.9|205092.9|205042.9|16
1739389590000|2025-02-12 19:46:30|205104.8|205054.8|205122.5|205032.5|205124.1|205060.2|205104.8|205032.5|5
1739389600000|2025-02-12 19:46:40|205124.7|205034.7|205110.3|205020.3|205125.8|205035.8|205110.3|205020.3|5
1739389610000|2025-02-12 19:46:50|205107.6|205017.6|205093.2|205003.2|205112.2|205022.2|205089.3|204999.3|7
1739389620000|2025-02-12 19:47:00|205097|205007|205105|205015|205105.3|205015.3|205093.2|205003.2|8
1739389630000|2025-02-12 19:47:10|205106.7|205016.7|205109.9|205019.9|205112.2|205022.2|205105|205015|8
1739389640000|2025-02-12 19:47:20|205108.2|205018.2|205108.1|205018.1|205111.5|205021.5|205097|205007|18
1739389650000|2025-02-12 19:47:30|205105.7|205015.7|205109.4|205019.4|205110.2|205020.2|205103.6|205013.6|15
1739389660000|2025-02-12 19:47:40|205107.3|205017.3|205113.6|205023.6|205113.6|205023.6|205106|205016|8
1739389670000|2025-02-12 19:47:50|205121.2|205031.2|205176|205086|205180.2|205090.2|205121.2|205031.2|13
1739389680000|2025-02-12 19:48:00|205168.3|205078.3|205173.8|205083.8|205188.4|205098.4|205165.7|205075.7|14
1739389690000|2025-02-12 19:48:10|205171.6|205081.6|205179.9|205089.9|205179.9|205089.9|205170|205080|11
1739389700000|2025-02-12 19:48:20|205173|205083|205152.3|205062.3|205173|205083|205152.3|205062.3|9
1739389710000|2025-02-12 19:48:30|205154.7|205064.7|205159.7|205069.7|205159.7|205069.7|205154.3|205064.3|7
1739389720000|2025-02-12 19:48:40|205162.5|205072.5|205160.1|205070.1|205162.5|205072.5|205157.5|205067.5|5
1739389730000|2025-02-12 19:48:50|205157.2|205067.2|205156.5|205066.5|205159.7|205069.7|205156.5|205066.5|3
1739389740000|2025-02-12 19:49:00|205153.8|205063.8|205160.9|205070.9|205160.9|205070.9|205147|205057|7
1739389750000|2025-02-12 19:49:10|205157.1|205067.1|205145.7|205055.7|205157.1|205067.1|205145.7|205055.7|11
1739389760000|2025-02-12 19:49:20|205146.7|205056.7|205156.9|205066.9|205160.8|205070.8|205146.7|205056.7|10
1739389770000|2025-02-12 19:49:30|205159.6|205069.6|205148.7|205098.7|205162.6|205098.7|205148.7|205069.6|3
1739389780000|2025-02-12 19:49:40|205147|205097|205141.2|205091.2|205147.6|205097.6|205135.9|205085.9|7
1739389790000|2025-02-12 19:49:50|205140.9|205090.9|205137.7|205087.7|205140.9|205090.9|205134.1|205084.1|7
1739389800000|2025-02-12 19:50:00|205141.2|205091.2|205141.6|205091.6|205156.2|205106.2|205138.2|205088.2|14
1739389810000|2025-02-12 19:50:10|205142.1|205092.1|205145.7|205095.7|205145.8|205095.8|205142.1|205092.1|4
1739389820000|2025-02-12 19:50:20|205141.1|205091.1|205138|205088|205141.1|205091.1|205135|205085|5
1739389830000|2025-02-12 19:50:30|205141.9|205091.9|205139.4|205089.4|205141.9|205091.9|205134.6|205084.6|5
1739389840000|2025-02-12 19:50:40|205133.4|205083.4|205116.6|205026.6|205133.4|205083.4|205106.5|205016.5|12
1739389850000|2025-02-12 19:50:50|205119|205029|205126.8|205036.8|205126.8|205036.8|205116.6|205026.6|6
1739389860000|2025-02-12 19:51:00|205124.3|205034.3|205126.9|205036.9|205126.9|205036.9|205124.3|205034.3|2
1739389870000|2025-02-12 19:51:10|205124.7|205034.7|205121.7|205031.7|205124.7|205034.7|205121.7|205031.7|2
1739389880000|2025-02-12 19:51:20|205124|205034|205124|205034|205124|205034|205124|205034|1
1739389890000|2025-02-12 19:51:30|205123.1|205033.1|205124.3|205034.3|205124.3|205034.3|205123.1|205033.1|2
1739389900000|2025-02-12 19:51:40|205139.5|205049.5|205108.7|205018.7|205139.5|205049.5|205108.7|205018.7|8
1739389920000|2025-02-12 19:52:00|205109.5|205019.5|205115.7|205025.7|205115.7|205025.7|205109.5|205019.5|6
1739389930000|2025-02-12 19:52:10|205115.1|205025.1|205112.6|205022.6|205115.1|205025.1|205112.5|205022.5|3
1739389940000|2025-02-12 19:52:20|205116|205026|205111.7|205021.7|205116|205026|205111.7|205021.7|3
1739389950000|2025-02-12 19:52:30|205114.8|205024.8|205114.8|205024.8|205114.8|205024.8|205114.8|205024.8|1
1739389960000|2025-02-12 19:52:40|205114.9|205024.9|205111.4|205021.4|205114.9|205024.9|205111.4|205021.4|4
1739389970000|2025-02-12 19:52:50|205110.4|205020.4|205101.8|205011.8|205110.4|205020.4|205090|205000|5
1739389980000|2025-02-12 19:53:00|205101|205011|205097.2|205007.2|205101.4|205011.4|205097.2|205007.2|9
1739389990000|2025-02-12 19:53:10|205088.8|204998.8|205102.8|205012.8|205107.8|205017.8|205088.8|204998.8|9
1739390000000|2025-02-12 19:53:20|205100.7|205010.7|205102.8|205012.8|205102.8|205012.8|205100.7|205010.7|7
1739390010000|2025-02-12 19:53:30|205102.4|205012.4|205088.1|204998.1|205105.7|205015.7|205088.1|204998.1|8
1739390020000|2025-02-12 19:53:40|205089.8|204999.8|205043.3|204993.3|205095.1|205005.1|205029.1|204979.1|16
1739390030000|2025-02-12 19:53:50|205043.7|204993.7|205062.5|204972.5|205074.6|205014.7|205043.7|204959.9|12
1739390040000|2025-02-12 19:54:00|205061.7|204971.7|205053.8|204963.8|205064.8|204974.8|205050.4|204960.4|14
1739390050000|2025-02-12 19:54:10|205054.2|204964.2|205050.9|204960.9|205056.6|204966.6|205041.1|204951.1|8
1739390060000|2025-02-12 19:54:20|205040.8|204950.8|205050.4|204960.4|205064.1|204974.1|205037.2|204947.2|6
1739390080000|2025-02-12 19:54:40|205049|204959|205073.8|204983.8|205082.5|204992.5|205049|204959|13
1739390090000|2025-02-12 19:54:50|205075.8|204985.8|205053.3|204963.3|205075.8|204985.8|205053.2|204963.2|10
1739390100000|2025-02-12 19:55:00|205057.6|204967.6|205061.7|204971.7|205063.1|204973.1|205057.6|204967.6|5
1739390110000|2025-02-12 19:55:10|205058.4|204968.4|205060.3|204970.3|205060.3|204970.3|205057.5|204967.5|8
1739390120000|2025-02-12 19:55:20|205063.1|204973.1|205166.7|205076.7|205170.4|205080.4|205063.1|204973.1|18
1739390130000|2025-02-12 19:55:30|205162.2|205072.2|205161.3|205071.3|205169.1|205079.1|205154.9|205064.9|11
1739390140000|2025-02-12 19:55:40|205163.7|205073.7|205164.9|205074.9|205165|205075|205163.7|205073.7|3
1739390150000|2025-02-12 19:55:50|205161.3|205071.3|205164.3|205074.3|205164.3|205074.3|205161.3|205071.3|2
1739390160000|2025-02-12 19:56:00|205161.5|205071.5|205161.7|205071.7|205163.7|205073.7|205156.7|205066.7|6
1739390170000|2025-02-12 19:56:10|205158.4|205068.4|205156.4|205066.4|205158.4|205068.4|205156.4|205066.4|2
1739390180000|2025-02-12 19:56:20|205153.7|205063.7|205122.9|205072.9|205153.7|205072.9|205115.8|205025.8|3
1739390200000|2025-02-12 19:56:40|205119|205069|205119|205069|205119|205069|205119|205069|1
1739390210000|2025-02-12 19:56:50|205117|205067|205117|205067|205117|205067|205117|205067|1
1739390220000|2025-02-12 19:57:00|205114.5|205064.5|205083.5|204993.5|205114.5|205064.5|205083.5|204993.5|10
1739390230000|2025-02-12 19:57:10|205085.4|204995.4|205071.5|204981.5|205092.9|205002.9|205069.5|204979.5|11
1739390240000|2025-02-12 19:57:20|205072.8|204982.8|205081|204991|205085.8|204995.8|205058.9|204968.9|9
1739390250000|2025-02-12 19:57:30|205081.9|204991.9|205080.6|204990.6|205094.4|205004.4|205076.3|204986.3|18
1739390260000|2025-02-12 19:57:40|205083|204993|205081.8|204991.8|205087.3|204997.3|205078.5|204988.5|11
1739390270000|2025-02-12 19:57:50|205086.9|204996.9|205100.3|205010.3|205100.5|205010.5|205081.7|204991.7|13
1739390280000|2025-02-12 19:58:00|205103.4|205013.4|205107.6|205017.6|205107.6|205017.6|205094.2|205004.2|6
1739390290000|2025-02-12 19:58:10|205121.4|205031.4|205113.5|205023.5|205121.4|205031.4|205104.6|205014.6|16
1739390300000|2025-02-12 19:58:20|205112.6|205022.6|205107.3|205017.3|205113|205023|205104.6|205014.6|6
1739390310000|2025-02-12 19:58:30|205104.1|205014.1|205098.6|205008.6|205104.1|205014.1|205091.5|205001.5|7
1739390320000|2025-02-12 19:58:40|205104.1|205014.1|205124|205034|205131.5|205041.5|205104.1|205014.1|9
1739390330000|2025-02-12 19:58:50|205132.2|205042.2|205117.9|205027.9|205132.2|205042.2|205117.9|205027.9|7
1739390340000|2025-02-12 19:59:00|205123.1|205033.1|205118.9|205028.9|205128.5|205038.5|205118.9|205028.9|8
1739390350000|2025-02-12 19:59:10|205116.7|205026.7|205119.3|205029.3|205122.7|205032.7|205114|205024|14
1739390360000|2025-02-12 19:59:20|205126.5|205036.5|205137.2|205047.2|205139.4|205049.4|205126.5|205036.5|3
1739390370000|2025-02-12 19:59:30|205141.2|205051.2|205146.2|205056.2|205149.2|205059.2|205141.2|205051.2|5
1739390380000|2025-02-12 19:59:40|205141.4|205051.4|205146.8|205056.8|205146.8|205056.8|205141.4|205051.4|3
1739390390000|2025-02-12 19:59:50|205149.6|205059.6|205180|205090|205184.6|205094.6|205149.6|205059.6|14
1739390400000|2025-02-12 20:00:00|205184|205094|205182|205092|205187.6|205097.6|205175.8|205085.8|14
1739390410000|2025-02-12 20:00:10|205185.6|205095.6|205190.8|205100.8|205193|205103|205183.2|205093.2|14
1739390420000|2025-02-12 20:00:20|205193|205103|205182.4|205092.4|205193.3|205103.3|205182.4|205092.4|7
1739390430000|2025-02-12 20:00:30|205181|205091|205146.7|205056.7|205189.7|205099.7|205146.7|205056.7|10
1739390440000|2025-02-12 20:00:40|205150|205060|205145.2|205055.2|205150|205060|205145.2|205055.2|3
1739390450000|2025-02-12 20:00:50|205142.9|205052.9|205146.6|205056.6|205147.6|205057.6|205142|205052|8
1739390460000|2025-02-12 20:01:00|205147.4|205057.4|205198.9|205148.9|205203|205153|205147.4|205057.4|10
1739390470000|2025-02-12 20:01:10|205207.5|205157.5|205164.6|205114.6|205207.5|205157.5|205162.3|205112.3|13
1739390480000|2025-02-12 20:01:20|205166.8|205116.8|205145.3|205095.3|205166.8|205116.8|205142.3|205092.3|10
1739390490000|2025-02-12 20:01:30|205146.1|205096.1|205178.4|205088.4|205178.4|205110.2|205146.1|205088.4|6
1739390500000|2025-02-12 20:01:40|205181.2|205091.2|205210.2|205120.2|205214.8|205124.8|205177.2|205087.2|10
1739390510000|2025-02-12 20:01:50|205213.9|205123.9|205259.4|205169.4|205259.4|205169.4|205213.9|205123.9|12
1739390520000|2025-02-12 20:02:00|205263.2|205173.2|205229.1|205139.1|205266.3|205176.3|205229.1|205139.1|18
1739390530000|2025-02-12 20:02:10|205224.2|205134.2|205209.7|205119.7|205224.3|205134.3|205208.1|205118.1|12
1739390540000|2025-02-12 20:02:20|205203.6|205113.6|205207.3|205117.3|205207.3|205117.3|205203.6|205113.6|12
1739390550000|2025-02-12 20:02:30|205207.5|205117.5|205206.6|205116.6|205226.6|205136.6|205196.4|205106.4|13
1739390560000|2025-02-12 20:02:40|205208.1|205118.1|205232.2|205182.2|205232.4|205182.4|205208.1|205118.1|10
1739390570000|2025-02-12 20:02:50|205232.4|205182.4|205232.2|205182.2|205233.5|205183.5|205216.8|205166.8|9
1739390580000|2025-02-12 20:03:00|205233.9|205183.9|205224.5|205174.5|205236.1|205186.1|205220.7|205170.7|8
1739390590000|2025-02-12 20:03:10|205222.2|205172.2|205210.2|205160.2|205222.2|205172.2|205210.2|205160.2|6
1739390600000|2025-02-12 20:03:20|205212.5|205162.5|205211.5|205161.5|205212.6|205162.6|205209.1|205159.1|6
1739390610000|2025-02-12 20:03:30|205212.3|205162.3|205233|205183|205237.1|205187.1|205212.3|205162.3|9
1739390630000|2025-02-12 20:03:50|205235.4|205185.4|205236.2|205186.2|205236.2|205186.2|205235.4|205185.4|2
1739390640000|2025-02-12 20:04:00|205237|205187|205245.3|205195.3|205245.3|205195.3|205237|205187|4
1739390650000|2025-02-12 20:04:10|205242.9|205192.9|205243.7|205193.7|205252.2|205202.2|205240.8|205190.8|5
1739390660000|2025-02-12 20:04:20|205243|205193|205237|205187|205243|205193|205236.1|205186.1|3
1739390670000|2025-02-12 20:04:30|205239.5|205189.5|205244.7|205194.7|205244.7|205194.7|205239.5|205189.5|2
1739390680000|2025-02-12 20:04:40|205242.3|205192.3|205227.3|205177.3|205242.3|205192.3|205222.8|205172.8|8
1739390690000|2025-02-12 20:04:50|205223.3|205173.3|205223.1|205173.1|205223.3|205173.3|205218.6|205168.6|3
1739390700000|2025-02-12 20:05:00|205216.6|205166.6|205212.6|205162.6|205216.6|205166.6|205210.7|205160.7|4
1739390710000|2025-02-12 20:05:10|205214.8|205164.8|205197.7|205147.7|205214.8|205164.8|205190.5|205140.5|7
1739390720000|2025-02-12 20:05:20|205198.3|205148.3|205194|205144|205198.3|205148.3|205186.4|205136.4|3
1739390730000|2025-02-12 20:05:30|205181.7|205131.7|205235.3|205145.3|205240|205150|205181.7|205131.7|9
1739390740000|2025-02-12 20:05:40|205229.4|205139.4|205233.6|205143.6|205233.6|205143.6|205229.4|205139.4|2
1739390750000|2025-02-12 20:05:50|205238.1|205148.1|205253.3|205163.3|205257.2|205167.2|205238.1|205148.1|12
1739390760000|2025-02-12 20:06:00|205253.9|205163.9|205267.9|205177.9|205271.1|205181.1|205253.9|205163.9|15
1739390770000|2025-02-12 20:06:10|205269.6|205179.6|205268.4|205178.4|205270.8|205180.8|205266.2|205176.2|4
1739390780000|2025-02-12 20:06:20|205270.7|205180.7|205268.9|205178.9|205275.1|205185.1|205268.3|205178.3|8
1739390790000|2025-02-12 20:06:30|205266.1|205176.1|205243|205193|205268.9|205197.3|205240|205176.1|6
1739390800000|2025-02-12 20:06:40|205245.9|205195.9|205281.9|205191.9|205281.9|205200.5|205245.9|205191.9|6
1739390810000|2025-02-12 20:06:50|205284.1|205194.1|205326.6|205236.6|205332.7|205242.7|205284.1|205194.1|7
1739390820000|2025-02-12 20:07:00|205330.1|205240.1|205364.2|205274.2|205369.7|205279.7|205330.1|205240.1|9
1739390830000|2025-02-12 20:07:10|205361.4|205271.4|205353.6|205263.6|205361.4|205271.4|205353.6|205263.6|3
1739390840000|2025-02-12 20:07:20|205351.2|205261.2|205351.1|205261.1|205353.7|205263.7|205351.1|205261.1|3
1739390850000|2025-02-12 20:07:30|205353.3|205263.3|205374.6|205284.6|205395.8|205305.8|205353.3|205263.3|15
1739390860000|2025-02-12 20:07:40|205376.8|205286.8|205376.8|205286.8|205376.8|205286.8|205376.8|205286.8|1
1739390870000|2025-02-12 20:07:50|205379.3|205289.3|205415|205325|205424.9|205334.9|205379.3|205289.3|17
1739390880000|2025-02-12 20:08:00|205421.2|205331.2|205407.9|205317.9|205421.2|205331.2|205407.9|205317.9|4
1739390890000|2025-02-12 20:08:10|205405.7|205315.7|205401.4|205311.4|205405.7|205315.7|205401.4|205311.4|2
1739390900000|2025-02-12 20:08:20|205403.8|205313.8|205421.8|205331.8|205421.8|205331.8|205403.8|205313.8|3
1739390910000|2025-02-12 20:08:30|205418.7|205328.7|205406.1|205316.1|205418.7|205328.7|205403.3|205313.3|5
1739390930000|2025-02-12 20:08:50|205403.8|205313.8|205403.8|205313.8|205403.8|205313.8|205403.8|205313.8|1
1739390940000|2025-02-12 20:09:00|205397.1|205307.1|205399.2|205309.2|205411.3|205321.3|205367.4|205277.4|11
1739390960000|2025-02-12 20:09:20|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|1
1739390980000|2025-02-12 20:09:40|205403.2|205313.2|205403.2|205313.2|205403.2|205313.2|205403.2|205313.2|1
1739390990000|2025-02-12 20:09:50|205400|205310|205400|205310|205400|205310|205400|205310|1
1739391000000|2025-02-12 20:10:00|205398.2|205308.2|205394.6|205304.6|205399|205309|205394.6|205304.6|5
1739391010000|2025-02-12 20:10:10|205391.1|205301.1|205336|205246|205391.1|205301.1|205315.9|205225.9|12
1739391020000|2025-02-12 20:10:20|205338.6|205248.6|205345.1|205255.1|205352.2|205262.2|205338.6|205248.6|5
1739391030000|2025-02-12 20:10:30|205342.9|205252.9|205345.6|205255.6|205354.4|205264.4|205342.9|205252.9|6
1739391040000|2025-02-12 20:10:40|205348.6|205258.6|205347.8|205257.8|205348.6|205258.6|205347.8|205257.8|2
1739391050000|2025-02-12 20:10:50|205351.3|205261.3|205345.7|205255.7|205351.3|205261.3|205345.7|205255.7|3
1739391060000|2025-02-12 20:11:00|205348.5|205258.5|205351.2|205261.2|205351.2|205261.2|205348.5|205258.5|4
1739391070000|2025-02-12 20:11:10|205350.2|205260.2|205347.6|205257.6|205350.2|205260.2|205347.6|205257.6|2
1739391080000|2025-02-12 20:11:20|205345|205255|205349.3|205259.3|205353.4|205263.4|205345|205255|7
1739391090000|2025-02-12 20:11:30|205351.9|205261.9|205351.3|205261.3|205351.9|205261.9|205351.3|205261.3|2
1739391100000|2025-02-12 20:11:40|205350.7|205260.7|205346.3|205256.3|205350.7|205260.7|205346.3|205256.3|3
1739391110000|2025-02-12 20:11:50|205345.5|205255.5|205333.6|205243.6|205345.5|205255.5|205333.6|205243.6|3
1739391120000|2025-02-12 20:12:00|205337.5|205247.5|205334.8|205244.8|205337.5|205247.5|205334.8|205244.8|2
1739391130000|2025-02-12 20:12:10|205334|205244|205295.4|205245.4|205334|205245.4|205282.1|205232.1|5
1739391140000|2025-02-12 20:12:20|205289.5|205239.5|205302|205252|205310.6|205260.6|205289.5|205239.5|10
1739391160000|2025-02-12 20:12:40|205304.5|205254.5|205305.3|205255.3|205318.5|205268.5|205304.5|205254.5|6
1739391170000|2025-02-12 20:12:50|205308.3|205258.3|205308.2|205258.2|205312.2|205262.2|205308.2|205258.2|5
1739391180000|2025-02-12 20:13:00|205309.8|205259.8|205309.8|205259.8|205309.8|205259.8|205309.8|205259.8|1
1739391190000|2025-02-12 20:13:10|205313.8|205263.8|205309.5|205259.5|205313.8|205263.8|205309.5|205259.5|2
1739391200000|2025-02-12 20:13:20|205305|205255|205322.8|205232.8|205327.8|205255|205305|205227|4
1739391210000|2025-02-12 20:13:30|205322.7|205232.7|205322.7|205232.7|205322.7|205232.7|205322.7|205232.7|1
1739391220000|2025-02-12 20:13:40|205326.8|205236.8|205353.5|205263.5|205359.6|205269.6|205326.8|205236.8|3
1739391230000|2025-02-12 20:13:50|205348.7|205258.7|205332.5|205242.5|205348.7|205258.7|205329.7|205239.7|7
1739391240000|2025-02-12 20:14:00|205340.5|205250.5|205369.3|205279.3|205385.3|205295.3|205340.5|205250.5|6
1739391250000|2025-02-12 20:14:10|205369.4|205279.4|205369.4|205279.4|205369.4|205279.4|205369.4|205279.4|1
1739391260000|2025-02-12 20:14:20|205365.6|205275.6|205366|205276|205366|205276|205365.1|205275.1|3
1739391270000|2025-02-12 20:14:30|205361.2|205271.2|205371.3|205281.3|205378.8|205288.8|205355.2|205265.2|9
1739391280000|2025-02-12 20:14:40|205375.5|205285.5|205373.2|205283.2|205379.7|205289.7|205370.9|205280.9|7
1739391290000|2025-02-12 20:14:50|205376|205286|205385.6|205295.6|205385.6|205295.6|205376|205286|2
1739391300000|2025-02-12 20:15:00|205383.2|205293.2|205377|205287|205383.2|205293.2|205371.4|205281.4|18
1739391310000|2025-02-12 20:15:10|205378.6|205288.6|205371.7|205281.7|205378.6|205288.6|205371.1|205281.1|7
1739391330000|2025-02-12 20:15:30|205372.8|205282.8|205399.3|205309.3|205404.2|205314.2|205372.8|205282.8|8
1739391340000|2025-02-12 20:15:40|205401.9|205311.9|205401.9|205311.9|205401.9|205311.9|205401.9|205311.9|1
1739391350000|2025-02-12 20:15:50|205401.8|205311.8|205401.8|205311.8|205404.1|205314.1|205401.8|205311.8|3
1739391370000|2025-02-12 20:16:10|205397.8|205307.8|205397.7|205307.7|205399.7|205309.7|205397.7|205307.7|3
1739391380000|2025-02-12 20:16:20|205397.1|205307.1|205399.1|205309.1|205402.4|205312.4|205397.1|205307.1|8
1739391410000|2025-02-12 20:16:50|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|205401.5|205311.5|1
1739391430000|2025-02-12 20:17:10|205398.9|205308.9|205398.9|205308.9|205398.9|205308.9|205398.9|205308.9|1
1739391450000|2025-02-12 20:17:30|205401.8|205311.8|205401.8|205311.8|205401.8|205311.8|205401.8|205311.8|1
1739391480000|2025-02-12 20:18:00|205399.5|205309.5|205446|205356|205460.7|205370.7|205399.5|205309.5|10
1739391490000|2025-02-12 20:18:10|205431|205341|205423.5|205333.5|205431|205341|205389.9|205299.9|14
1739391500000|2025-02-12 20:18:20|205424.4|205334.4|205422.9|205332.9|205435.4|205345.4|205415.1|205325.1|14
1739391510000|2025-02-12 20:18:30|205420.1|205330.1|205419.1|205329.1|205421.1|205331.1|205411.3|205321.3|7
1739391520000|2025-02-12 20:18:40|205417.6|205327.6|205417.6|205327.6|205417.6|205327.6|205417.6|205327.6|1
1739391530000|2025-02-12 20:18:50|205415.1|205325.1|205415.1|205325.1|205415.1|205325.1|205415.1|205325.1|1
1739391540000|2025-02-12 20:19:00|205413.3|205323.3|205415.8|205325.8|205418.2|205328.2|205413.3|205323.3|4
1739391550000|2025-02-12 20:19:10|205414.1|205324.1|205447.9|205357.9|205451|205361|205414.1|205324.1|3
1739391560000|2025-02-12 20:19:20|205446.4|205356.4|205453.8|205363.8|205474|205384|205446.4|205356.4|7
1739391570000|2025-02-12 20:19:30|205455|205365|205467.5|205377.5|205472.4|205382.4|205455|205365|4
1739391580000|2025-02-12 20:19:40|205465.3|205375.3|205466.6|205376.6|205469.8|205379.8|205464.6|205374.6|8
1739391590000|2025-02-12 20:19:50|205461.3|205371.3|205443.6|205353.6|205461.3|205371.3|205442.7|205352.7|9
1739391600000|2025-02-12 20:20:00|205446.5|205356.5|205442.7|205352.7|205446.5|205356.5|205442.6|205352.6|4
1739391610000|2025-02-12 20:20:10|205439.1|205349.1|205424.4|205334.4|205439.1|205349.1|205413.1|205323.1|9
1739391620000|2025-02-12 20:20:20|205425.1|205335.1|205424.4|205334.4|205425.1|205335.1|205424.3|205334.3|3
1739391630000|2025-02-12 20:20:30|205425.4|205335.4|205425.2|205335.2|205427.1|205337.1|205425.2|205335.2|3
1739391640000|2025-02-12 20:20:40|205424.3|205334.3|205419.6|205329.6|205424.3|205334.3|205419.6|205329.6|3
1739391650000|2025-02-12 20:20:50|205418|205328|205366.6|205316.6|205418|205328|205366.6|205303.5|9
1739391660000|2025-02-12 20:21:00|205371.8|205321.8|205383.8|205333.8|205383.9|205333.9|205370.8|205320.8|9
1739391670000|2025-02-12 20:21:10|205381.5|205331.5|205377.3|205327.3|205381.5|205331.5|205377.3|205327.3|4
1739391680000|2025-02-12 20:21:20|205376.3|205326.3|205379.2|205329.2|205379.2|205329.2|205376.3|205326.3|2
1739391690000|2025-02-12 20:21:30|205377.4|205327.4|205354.2|205304.2|205377.4|205327.4|205354.2|205304.2|4
1739391700000|2025-02-12 20:21:40|205352.8|205302.8|205343.1|205293.1|205352.8|205302.8|205341.3|205291.3|3
1739391720000|2025-02-12 20:22:00|205469.4|205419.4|205520.2|205470.2|205520.2|205470.2|205469.4|205419.4|3
1739391730000|2025-02-12 20:22:10|205518.3|205468.3|205526.3|205476.3|205526.3|205476.3|205513.5|205463.5|16
1739391740000|2025-02-12 20:22:20|205524.5|205474.5|205539.1|205489.1|205539.1|205489.1|205512.8|205462.8|11
1739391750000|2025-02-12 20:22:30|205555.5|205465.5|205534.9|205444.9|205555.5|205465.5|205534.9|205444.9|4
1739391760000|2025-02-12 20:22:40|205535|205445|205533.3|205443.3|205535|205445|205532.8|205442.8|3
1739391770000|2025-02-12 20:22:50|205531.4|205441.4|205562.2|205512.2|205566.6|205516.6|205529.6|205439.6|10
1739391780000|2025-02-12 20:23:00|205560.1|205510.1|205519.4|205469.4|205560.1|205510.1|205502.2|205452.2|23
1739391790000|2025-02-12 20:23:10|205518.2|205468.2|205509.9|205459.9|205519.9|205469.9|205509.9|205459.9|13
1739391800000|2025-02-12 20:23:20|205508|205458|205505.9|205455.9|205509.9|205459.9|205505|205455|5
1739391810000|2025-02-12 20:23:30|205506.8|205456.8|205494.1|205444.1|205506.8|205456.8|205494.1|205444.1|5
1739391820000|2025-02-12 20:23:40|205491.3|205441.3|205499.2|205449.2|205499.2|205449.2|205491.3|205441.3|3
1739391830000|2025-02-12 20:23:50|205497.5|205447.5|205497.5|205447.5|205497.5|205447.5|205497.5|205447.5|1
1739391840000|2025-02-12 20:24:00|205500.3|205450.3|205506|205456|205506|205456|205500.3|205450.3|10
1739391850000|2025-02-12 20:24:10|205507.2|205457.2|205509.1|205459.1|205509.1|205459.1|205500.9|205450.9|3
1739391860000|2025-02-12 20:24:20|205508.9|205458.9|205509.7|205459.7|205509.7|205459.7|205508.9|205458.9|2
1739391870000|2025-02-12 20:24:30|205503.4|205453.4|205482.5|205432.5|205503.4|205453.4|205475.5|205425.5|11
1739391880000|2025-02-12 20:24:40|205485.9|205435.9|205508.8|205418.8|205511.3|205435.9|205485.9|205417.4|5
1739391900000|2025-02-12 20:25:00|205506.4|205416.4|205506.4|205416.4|205506.4|205416.4|205506.4|205416.4|1
1739391930000|2025-02-12 20:25:30|205508.6|205418.6|205506.5|205416.5|205508.6|205418.6|205506.5|205416.5|2
1739391940000|2025-02-12 20:25:40|205500.7|205410.7|205497.3|205407.3|205500.7|205410.7|205496.4|205406.4|6
1739391950000|2025-02-12 20:25:50|205489.2|205399.2|205511.2|205421.2|205514.6|205424.6|205489.2|205399.2|9
1739391960000|2025-02-12 20:26:00|205514.9|205424.9|205508.3|205418.3|205514.9|205424.9|205502.2|205412.2|10
1739391970000|2025-02-12 20:26:10|205513|205423|205557.1|205467.1|205567.7|205477.7|205513|205423|16
1739391980000|2025-02-12 20:26:20|205560.1|205470.1|205551.2|205461.2|205567.4|205477.4|205551.2|205461.2|11
1739391990000|2025-02-12 20:26:30|205552.9|205462.9|205561.6|205471.6|205568.3|205478.3|205552.9|205462.9|10
1739392000000|2025-02-12 20:26:40|205559.4|205469.4|205563.9|205473.9|205569|205479|205559.4|205469.4|5
1739392010000|2025-02-12 20:26:50|205561.5|205471.5|205514.6|205424.6|205561.5|205471.5|205511|205421|12
1739392020000|2025-02-12 20:27:00|205511.8|205421.8|205490.6|205400.6|205515|205425|205484.2|205394.2|11
1739392030000|2025-02-12 20:27:10|205488.3|205398.3|205492|205402|205492|205402|205481.8|205391.8|6
1739392040000|2025-02-12 20:27:20|205485.7|205395.7|205487.6|205397.6|205505.5|205415.5|205471.8|205381.8|14
1739392050000|2025-02-12 20:27:30|205490.9|205400.9|205485.9|205395.9|205490.9|205400.9|205475.9|205385.9|11
1739392060000|2025-02-12 20:27:40|205488.2|205398.2|205485.9|205395.9|205488.2|205398.2|205485.9|205395.9|2
1739392070000|2025-02-12 20:27:50|205496.9|205406.9|205537.9|205487.9|205540.8|205490.8|205496.9|205406.9|11
1739392080000|2025-02-12 20:28:00|205534.5|205484.5|205521.5|205471.5|205534.5|205484.5|205519.2|205469.2|8
1739392090000|2025-02-12 20:28:10|205518.6|205468.6|205548.7|205498.7|205548.7|205498.7|205516.1|205466.1|12
1739392100000|2025-02-12 20:28:20|205547.7|205497.7|205523.5|205473.5|205547.7|205497.7|205518.1|205468.1|10
1739392110000|2025-02-12 20:28:30|205518.2|205468.2|205520.3|205470.3|205522.8|205472.8|205518.2|205468.2|3
1739392120000|2025-02-12 20:28:40|205520.4|205470.4|205525.6|205475.6|205528.3|205478.3|205520.4|205470.4|6
1739392140000|2025-02-12 20:29:00|205520.9|205470.9|205525|205475|205525|205475|205517.9|205467.9|6
1739392150000|2025-02-12 20:29:10|205526.1|205476.1|205529.3|205479.3|205529.3|205479.3|205524.9|205474.9|6
1739392160000|2025-02-12 20:29:20|205530.6|205480.6|205596.3|205546.3|205598.2|205548.2|205527.1|205477.1|7
1739392170000|2025-02-12 20:29:30|205594.4|205544.4|205590|205540|205594.4|205544.4|205587.2|205537.2|10
1739392180000|2025-02-12 20:29:40|205588.3|205538.3|205534.8|205444.8|205588.3|205538.3|205492.5|205442.5|21
1739392190000|2025-02-12 20:29:50|205535.6|205445.6|205537|205447|205541.8|205451.8|205535.5|205445.5|8
1739392200000|2025-02-12 20:30:00|205494.7|205444.7|205519.9|205469.9|205525.5|205475.5|205494.2|205444.2|17
1739392210000|2025-02-12 20:30:10|205518.6|205468.6|205515.6|205465.6|205519.5|205469.5|205515.1|205465.1|11
1739392220000|2025-02-12 20:30:20|205517.5|205467.5|205475.8|205425.8|205519.5|205469.5|205471.3|205421.3|9
1739392230000|2025-02-12 20:30:30|205474|205424|205473.3|205423.3|205474|205424|205473.3|205423.3|2
1739392240000|2025-02-12 20:30:40|205470.1|205420.1|205435.4|205385.4|205470.1|205420.1|205431.5|205381.5|9
1739392250000|2025-02-12 20:30:50|205434.6|205384.6|205436.4|205386.4|205436.4|205386.4|205430.8|205380.8|11
1739392260000|2025-02-12 20:31:00|205433.4|205383.4|205459.8|205369.8|205459.8|205383.4|205433.4|205365.9|10
1739392270000|2025-02-12 20:31:10|205460.5|205370.5|205477.6|205427.6|205480.6|205427.6|205460.5|205370.5|14
1739392280000|2025-02-12 20:31:20|205473.9|205423.9|205490.1|205400.1|205499.6|205426.5|205473|205400.1|15
1739392300000|2025-02-12 20:31:40|205485.6|205395.6|205471.6|205381.6|205485.6|205395.6|205461|205371|5
1739392320000|2025-02-12 20:32:00|205466.3|205376.3|205461.3|205371.3|205466.3|205376.3|205461.3|205371.3|4
1739392340000|2025-02-12 20:32:20|205463.6|205373.6|205474.2|205384.2|205475.4|205385.4|205463|205373|12
1739392350000|2025-02-12 20:32:30|205476.7|205386.7|205494.5|205404.5|205494.5|205404.5|205476.7|205386.7|6
1739392360000|2025-02-12 20:32:40|205483.9|205393.9|205469.7|205379.7|205483.9|205393.9|205464|205374|15
1739392370000|2025-02-12 20:32:50|205466|205376|205458|205368|205469.7|205379.7|205451.3|205361.3|8
1739392380000|2025-02-12 20:33:00|205451.9|205361.9|205458|205368|205458.1|205368.1|205451.9|205361.9|3
1739392400000|2025-02-12 20:33:20|205457.8|205367.8|205452.3|205362.3|205459.7|205369.7|205448.9|205358.9|9
1739392410000|2025-02-12 20:33:30|205452.8|205362.8|205452.8|205362.8|205452.8|205362.8|205452.8|205362.8|1
1739392420000|2025-02-12 20:33:40|205462.1|205372.1|205470.8|205380.8|205470.8|205380.8|205461.3|205371.3|7
1739392430000|2025-02-12 20:33:50|205462.7|205372.7|205463.6|205373.6|205466.4|205376.4|205453.8|205363.8|9
1739392440000|2025-02-12 20:34:00|205468.8|205378.8|205460.6|205370.6|205468.8|205378.8|205453.6|205363.6|9
1739392450000|2025-02-12 20:34:10|205457.1|205367.1|205462|205372|205462|205372|205452.2|205362.2|15
1739392460000|2025-02-12 20:34:20|205457.7|205367.7|205454.5|205364.5|205457.7|205367.7|205449.2|205359.2|9
1739392470000|2025-02-12 20:34:30|205443.2|205353.2|205443.4|205353.4|205443.4|205353.4|205432.5|205342.5|8
1739392480000|2025-02-12 20:34:40|205440.9|205350.9|205404.5|205314.5|205441.4|205351.4|205399.8|205309.8|8
1739392490000|2025-02-12 20:34:50|205402.1|205312.1|205403.4|205313.4|205406.1|205316.1|205402.1|205312.1|6
1739392500000|2025-02-12 20:35:00|205406|205316|205406.2|205316.2|205408.6|205318.6|205403.2|205313.2|7
1739392520000|2025-02-12 20:35:20|205408.4|205318.4|205406.3|205316.3|205409.2|205319.2|205406.3|205316.3|7
1739392530000|2025-02-12 20:35:30|205403.9|205313.9|205407.4|205317.4|205407.4|205317.4|205403.2|205313.2|6
1739392550000|2025-02-12 20:35:50|205409.9|205319.9|205393.6|205303.6|205409.9|205319.9|205393.6|205303.6|4
1739392560000|2025-02-12 20:36:00|205386.8|205296.8|205386.8|205296.8|205386.8|205296.8|205386.8|205296.8|1
1739392570000|2025-02-12 20:36:10|205359.4|205269.4|205333.9|205243.9|205359.4|205269.4|205316.9|205226.9|8
1739392580000|2025-02-12 20:36:20|205333.3|205243.3|205329|205239|205333.3|205243.3|205307.9|205217.9|8
1739392590000|2025-02-12 20:36:30|205326.1|205236.1|205326.6|205236.6|205328.7|205238.7|205298.3|205208.3|12
1739392600000|2025-02-12 20:36:40|205324.5|205234.5|205325|205235|205350.6|205260.6|205322.3|205232.3|9
1739392610000|2025-02-12 20:36:50|205328.9|205238.9|205327.2|205237.2|205328.9|205238.9|205319.3|205229.3|8
1739392620000|2025-02-12 20:37:00|205324.7|205234.7|205327.6|205237.6|205327.6|205237.6|205324.4|205234.4|4
1739392630000|2025-02-12 20:37:10|205332.7|205242.7|205364.2|205274.2|205366.6|205276.6|205332.7|205242.7|3
1739392640000|2025-02-12 20:37:20|205361.2|205271.2|205352.6|205262.6|205362.5|205272.5|205352.6|205262.6|6
1739392650000|2025-02-12 20:37:30|205355.2|205265.2|205360.2|205270.2|205362.5|205272.5|205355.2|205265.2|5
1739392660000|2025-02-12 20:37:40|205362.9|205272.9|205362.8|205272.8|205365|205275|205360.7|205270.7|10
1739392670000|2025-02-12 20:37:50|205364.5|205274.5|205364.6|205274.6|205364.6|205274.6|205359.9|205269.9|5
1739392680000|2025-02-12 20:38:00|205362.9|205272.9|205362.4|205272.4|205367.8|205277.8|205362.4|205272.4|9
1739392690000|2025-02-12 20:38:10|205364|205274|205337.9|205247.9|205364|205274|205337.9|205247.9|4
1739392700000|2025-02-12 20:38:20|205341.5|205251.5|205346|205256|205351.2|205261.2|205341.5|205251.5|12
1739392710000|2025-02-12 20:38:30|205347.6|205257.6|205320.7|205230.7|205347.6|205257.6|205317.3|205227.3|5
1739392740000|2025-02-12 20:39:00|205323.4|205233.4|205329.9|205239.9|205329.9|205239.9|205323.4|205233.4|3
1739392750000|2025-02-12 20:39:10|205324.9|205234.9|205314.5|205224.5|205328.2|205238.2|205314.5|205224.5|8
1739392770000|2025-02-12 20:39:30|205316.2|205226.2|205318.7|205228.7|205318.7|205228.7|205316.2|205226.2|2
1739392780000|2025-02-12 20:39:40|205315.8|205225.8|205326.1|205236.1|205326.1|205236.1|205315.8|205225.8|10
1739392800000|2025-02-12 20:40:00|205322.9|205232.9|205326|205236|205326|205236|205321.2|205231.2|8
1739392810000|2025-02-12 20:40:10|205323.2|205233.2|205326.2|205236.2|205326.2|205236.2|205321|205231|10
1739392820000|2025-02-12 20:40:20|205323.8|205233.8|205326.3|205236.3|205326.3|205236.3|205322.4|205232.4|4
1739392840000|2025-02-12 20:40:40|205330.2|205240.2|205345.4|205255.4|205349.2|205259.2|205330.2|205240.2|4
1739392850000|2025-02-12 20:40:50|205347.6|205257.6|205322.2|205232.2|205347.6|205257.6|205322.2|205232.2|4
1739392860000|2025-02-12 20:41:00|205324.6|205234.6|205327.4|205237.4|205327.4|205237.4|205322.7|205232.7|7
1739392870000|2025-02-12 20:41:10|205329.1|205239.1|205328.7|205238.7|205333.5|205243.5|205328.5|205238.5|12
1739392880000|2025-02-12 20:41:20|205330.4|205240.4|205331.6|205241.6|205333.3|205243.3|205330.4|205240.4|3
1739392890000|2025-02-12 20:41:30|205337.7|205247.7|205363|205273|205370|205280|205324|205234|9
1739392900000|2025-02-12 20:41:40|205359.6|205269.6|205368|205278|205368|205278|205359.6|205269.6|7
1739392910000|2025-02-12 20:41:50|205370.9|205280.9|205364.9|205274.9|205370.9|205280.9|205362.2|205272.2|5
1739392920000|2025-02-12 20:42:00|205361.5|205271.5|205368.1|205278.1|205368.1|205278.1|205356.6|205266.6|3
1739392950000|2025-02-12 20:42:30|205370|205280|205365|205275|205375.2|205285.2|205365|205275|4
1739392960000|2025-02-12 20:42:40|205367.9|205277.9|205366.7|205276.7|205367.9|205277.9|205366.7|205276.7|2
1739392980000|2025-02-12 20:43:00|205370.3|205280.3|205366.7|205276.7|205370.3|205280.3|205366.7|205276.7|4
1739392990000|2025-02-12 20:43:10|205363.2|205273.2|205363.7|205273.7|205363.7|205273.7|205356.1|205266.1|4
1739393000000|2025-02-12 20:43:20|205367.5|205277.5|205407.1|205317.1|205409.2|205319.2|205367.5|205277.5|7
1739393010000|2025-02-12 20:43:30|205404.3|205314.3|205397|205307|205404.3|205314.3|205396|205306|7
1739393020000|2025-02-12 20:43:40|205393.6|205303.6|205396.1|205306.1|205396.1|205306.1|205391.9|205301.9|3
1739393030000|2025-02-12 20:43:50|205394.4|205304.4|205396.1|205306.1|205396.1|205306.1|205394.4|205304.4|2
1739393040000|2025-02-12 20:44:00|205394.4|205304.4|205390.3|205300.3|205396.2|205306.2|205390.3|205300.3|5
1739393050000|2025-02-12 20:44:10|205394.8|205304.8|205358|205268|205394.8|205304.8|205358|205268|7
1739393060000|2025-02-12 20:44:20|205361.6|205271.6|205364.8|205274.8|205367.6|205277.6|205361.6|205271.6|8
1739393070000|2025-02-12 20:44:30|205361.4|205271.4|205362.2|205272.2|205362.2|205272.2|205356.5|205266.5|7
1739393080000|2025-02-12 20:44:40|205363.8|205273.8|205365.3|205275.3|205365.8|205275.8|205357.8|205267.8|8
1739393090000|2025-02-12 20:44:50|205361.8|205271.8|205376.2|205286.2|205376.2|205286.2|205357.6|205267.6|7
1739393100000|2025-02-12 20:45:00|205368.7|205278.7|205373.5|205283.5|205373.8|205283.8|205368.3|205278.3|6
1739393110000|2025-02-12 20:45:10|205368.2|205278.2|205364.8|205274.8|205373.1|205283.1|205358.6|205268.6|12
1739393120000|2025-02-12 20:45:20|205362.4|205272.4|205361.5|205271.5|205364|205274|205356.9|205266.9|5
1739393130000|2025-02-12 20:45:30|205364.9|205274.9|205360.9|205270.9|205367.3|205277.3|205360.9|205270.9|12
1739393140000|2025-02-12 20:45:40|205363.1|205273.1|205364.8|205274.8|205366.9|205276.9|205363.1|205273.1|6
1739393150000|2025-02-12 20:45:50|205367.4|205277.4|205367.4|205277.4|205367.4|205277.4|205367.4|205277.4|1
1739393160000|2025-02-12 20:46:00|205365.2|205275.2|205365.6|205275.6|205365.6|205275.6|205362.9|205272.9|3
1739393170000|2025-02-12 20:46:10|205362.4|205272.4|205364.4|205274.4|205367.3|205277.3|205362.4|205272.4|10
1739393180000|2025-02-12 20:46:20|205367.7|205277.7|205403.4|205313.4|205405.7|205315.7|205364.9|205274.9|20
1739393190000|2025-02-12 20:46:30|205400.3|205310.3|205402.5|205312.5|205402.5|205312.5|205398.7|205308.7|8
1739393200000|2025-02-12 20:46:40|205399.9|205309.9|205396|205306|205399.9|205309.9|205396|205306|2
1739393210000|2025-02-12 20:46:50|205398.6|205308.6|205398.6|205308.6|205398.6|205308.6|205398.6|205308.6|1
1739393230000|2025-02-12 20:47:10|205401.8|205311.8|205396|205306|205401.8|205311.8|205396|205306|3
1739393240000|2025-02-12 20:47:20|205393.6|205303.6|205359.8|205269.8|205395.5|205305.5|205359.8|205269.8|5
1739393270000|2025-02-12 20:47:50|205369.1|205279.1|205369.1|205279.1|205369.1|205279.1|205369.1|205279.1|1
1739393300000|2025-02-12 20:48:20|205357.2|205267.2|205357.2|205267.2|205360.8|205270.8|205354.1|205264.1|8
1739393310000|2025-02-12 20:48:30|205354.3|205264.3|205355.6|205265.6|205355.6|205265.6|205351.6|205261.6|3
1739393320000|2025-02-12 20:48:40|205352.3|205262.3|205356|205266|205356|205266|205352.3|205262.3|2
1739393330000|2025-02-12 20:48:50|205356.1|205266.1|205356.1|205266.1|205356.1|205266.1|205356.1|205266.1|1
1739393340000|2025-02-12 20:49:00|205352.9|205262.9|205352.9|205262.9|205352.9|205262.9|205352.9|205262.9|1
1739393350000|2025-02-12 20:49:10|205355.8|205265.8|205367.4|205277.4|205371.8|205281.8|205355.8|205265.8|9
1739393360000|2025-02-12 20:49:20|205365.7|205275.7|205349.5|205259.5|205365.7|205275.7|205349.5|205259.5|9
1739393370000|2025-02-12 20:49:30|205341.7|205251.7|205358.4|205268.4|205358.4|205268.4|205341.7|205251.7|5
1739393380000|2025-02-12 20:49:40|205355.7|205265.7|205365.7|205275.7|205365.7|205275.7|205355.7|205265.7|3
1739393390000|2025-02-12 20:49:50|205362.8|205272.8|205354.5|205264.5|205369.4|205279.4|205352.2|205262.2|8
1739393400000|2025-02-12 20:50:00|205351.4|205261.4|205320.6|205230.6|205351.4|205261.4|205316.1|205226.1|12
1739393410000|2025-02-12 20:50:10|205323.8|205233.8|205323.8|205233.8|205323.8|205233.8|205323.8|205233.8|1
1739393420000|2025-02-12 20:50:20|205326.4|205236.4|205326.4|205236.4|205326.4|205236.4|205326.4|205236.4|1
1739393430000|2025-02-12 20:50:30|205323.2|205233.2|205319.4|205229.4|205323.2|205233.2|205314.8|205224.8|8
1739393440000|2025-02-12 20:50:40|205321.6|205231.6|205316|205226|205321.6|205231.6|205316|205226|3
1739393450000|2025-02-12 20:50:50|205319.3|205229.3|205319|205229|205319.3|205229.3|205316|205226|3
1739393460000|2025-02-12 20:51:00|205322.8|205232.8|205336.1|205246.1|205341.6|205251.6|205322.8|205232.8|10
1739393470000|2025-02-12 20:51:10|205340.1|205250.1|205337.8|205247.8|205346.7|205256.7|205337.8|205247.8|4
1739393480000|2025-02-12 20:51:20|205331.6|205241.6|205336.1|205246.1|205339|205249|205328.5|205238.5|5
1739393490000|2025-02-12 20:51:30|205331.2|205241.2|205316|205226|205335.2|205245.2|205315.7|205225.7|10
1739393500000|2025-02-12 20:51:40|205315.6|205225.6|205315.6|205225.6|205315.6|205225.6|205315.6|205225.6|1
1739393510000|2025-02-12 20:51:50|205313.5|205223.5|205344.2|205254.2|205348.6|205258.6|205313.5|205223.5|7
1739393520000|2025-02-12 20:52:00|205350.3|205260.3|205354|205264|205358.5|205268.5|205350.3|205260.3|10
1739393530000|2025-02-12 20:52:10|205352|205262|205354.8|205264.8|205356.2|205266.2|205352|205262|4
1739393540000|2025-02-12 20:52:20|205350.6|205260.6|205355.8|205265.8|205359.1|205269.1|205350.6|205260.6|3
1739393550000|2025-02-12 20:52:30|205360.7|205270.7|205354.4|205264.4|205360.7|205270.7|205350|205260|9
1739393560000|2025-02-12 20:52:40|205351|205261|205354.3|205264.3|205357.8|205267.8|205349.4|205259.4|9
1739393570000|2025-02-12 20:52:50|205357.3|205267.3|205355|205265|205358|205268|205353|205263|13
1739393580000|2025-02-12 20:53:00|205350.9|205260.9|205344.7|205254.7|205350.9|205260.9|205344.2|205254.2|4
1739393590000|2025-02-12 20:53:10|205350.5|205260.5|205359.3|205269.3|205359.3|205269.3|205350.5|205260.5|2
1739393600000|2025-02-12 20:53:20|205356|205266|205355.4|205265.4|205359.2|205269.2|205355.4|205265.4|3
1739393610000|2025-02-12 20:53:30|205358.9|205268.9|205358.9|205268.9|205358.9|205268.9|205358.9|205268.9|1
1739393620000|2025-02-12 20:53:40|205359.2|205269.2|205365.5|205275.5|205365.5|205275.5|205356.5|205266.5|6
1739393630000|2025-02-12 20:53:50|205359.7|205269.7|205362.5|205272.5|205362.5|205272.5|205359.7|205269.7|2
1739393640000|2025-02-12 20:54:00|205365.5|205275.5|205365.5|205275.5|205365.5|205275.5|205365.5|205275.5|1
1739393650000|2025-02-12 20:54:10|205358.6|205268.6|205357.2|205267.2|205358.9|205268.9|205348.4|205258.4|5
1739393670000|2025-02-12 20:54:30|205353.5|205263.5|205357.9|205267.9|205357.9|205267.9|205353.5|205263.5|2
1739393680000|2025-02-12 20:54:40|205355.1|205265.1|205355.1|205265.1|205355.1|205265.1|205355.1|205265.1|1
1739393690000|2025-02-12 20:54:50|205351.6|205261.6|205349.4|205259.4|205351.6|205261.6|205349.4|205259.4|2
1739393700000|2025-02-12 20:55:00|205344.3|205254.3|205349.1|205259.1|205353.8|205263.8|205344.3|205254.3|6
1739393710000|2025-02-12 20:55:10|205351.3|205261.3|205353.8|205263.8|205355.4|205265.4|205351.3|205261.3|4
1739393720000|2025-02-12 20:55:20|205351.4|205261.4|205355.6|205265.6|205358|205268|205351.4|205261.4|7
1739393730000|2025-02-12 20:55:30|205354|205264|205354.1|205264.1|205355.7|205265.7|205351.8|205261.8|11
1739393740000|2025-02-12 20:55:40|205351.8|205261.8|205351.8|205261.8|205351.8|205261.8|205351.8|205261.8|1
1739393750000|2025-02-12 20:55:50|205354.7|205264.7|205356.3|205266.3|205356.3|205266.3|205354.7|205264.7|2
1739393760000|2025-02-12 20:56:00|205353.7|205263.7|205352.8|205262.8|205353.7|205263.7|205344.3|205254.3|5
1739393780000|2025-02-12 20:56:20|205347.3|205257.3|205382.2|205292.2|205386.1|205296.1|205347.3|205257.3|6
1739393790000|2025-02-12 20:56:30|205387.2|205297.2|205394.3|205304.3|205398.7|205308.7|205387.2|205297.2|5
1739393800000|2025-02-12 20:56:40|205391.9|205301.9|205378.4|205288.4|205391.9|205301.9|205372|205282|12
1739393810000|2025-02-12 20:56:50|205376.8|205286.8|205374.8|205284.8|205377.3|205287.3|205374.8|205284.8|4
1739393820000|2025-02-12 20:57:00|205377.4|205287.4|205375.2|205285.2|205377.4|205287.4|205375.2|205285.2|2
1739393840000|2025-02-12 20:57:20|205377.3|205287.3|205377.9|205287.9|205377.9|205287.9|205377.3|205287.3|2
1739393850000|2025-02-12 20:57:30|205375.7|205285.7|205368.6|205278.6|205375.7|205285.7|205356.8|205266.8|7
1739393860000|2025-02-12 20:57:40|205358.6|205268.6|205334.3|205244.3|205368.4|205278.4|205327.8|205237.8|24
1739393870000|2025-02-12 20:57:50|205331.1|205241.1|205276.3|205226.3|205332.6|205242.6|205276.3|205213.1|26
1739393880000|2025-02-12 20:58:00|205281.3|205231.3|205336.1|205246.1|205336.8|205246.8|205281.3|205231.3|4
1739393890000|2025-02-12 20:58:10|205338.9|205248.9|205363.5|205273.5|205363.5|205273.5|205335.9|205245.9|11
1739393900000|2025-02-12 20:58:20|205359.7|205269.7|205340.6|205290.6|205361.8|205290.6|205336.9|205268.9|6
1739393910000|2025-02-12 20:58:30|205342.5|205292.5|205345.9|205295.9|205345.9|205295.9|205339.9|205289.9|7
1739393920000|2025-02-12 20:58:40|205343.9|205293.9|205345.6|205295.6|205345.6|205295.6|205343.9|205293.9|2
1739393930000|2025-02-12 20:58:50|205343.8|205293.8|205343.8|205293.8|205343.8|205293.8|205343.8|205293.8|1
1739393940000|2025-02-12 20:59:00|205345.9|205295.9|205341|205291|205347.8|205297.8|205341|205291|3
1739393950000|2025-02-12 20:59:10|205342.8|205292.8|205387.9|205297.9|205387.9|205297.9|205342.8|205290.6|5
1739393960000|2025-02-12 20:59:20|205384.8|205294.8|205387.9|205297.9|205387.9|205297.9|205384.8|205294.8|2
1739393970000|2025-02-12 20:59:30|205384.9|205294.9|205377.6|205287.6|205384.9|205294.9|205370.7|205280.7|10
1739393980000|2025-02-12 20:59:40|205369.9|205279.9|205368.9|205278.9|205369.9|205279.9|205368.9|205278.9|3
1739393990000|2025-02-12 20:59:50|205371.5|205281.5|205371.5|205281.5|205371.5|205281.5|205371.5|205281.5|1
1739394000000|2025-02-12 21:00:00|205397|205307|205387.4|205297.4|205399.3|205309.3|205387.4|205297.4|8
1739394020000|2025-02-12 21:00:20|205389.8|205299.8|205389.8|205299.8|205389.8|205299.8|205389.8|205299.8|1
1739394030000|2025-02-12 21:00:30|205387.4|205297.4|205503.7|205413.7|205604.6|205472.3|205385|205295|26
1739394040000|2025-02-12 21:00:40|205487.5|205397.5|205431|205341|205487.7|205397.7|205431|205341|27
1739394050000|2025-02-12 21:00:50|205430.2|205340.2|205439.6|205349.6|205451|205361|205426.4|205336.4|27
1739394060000|2025-02-12 21:01:00|205440.8|205350.8|205455.4|205365.4|205472.5|205382.5|205428.7|205338.7|22
1739394070000|2025-02-12 21:01:10|205470.7|205380.7|205455.2|205365.2|205470.7|205380.7|205455.2|205365.2|10
1739394080000|2025-02-12 21:01:20|205449.4|205359.4|205459.1|205369.1|205467.4|205377.4|205449.4|205359.4|16
1739394090000|2025-02-12 21:01:30|205454.3|205364.3|205457.3|205367.3|205459.8|205369.8|205447.2|205357.2|20
1739394100000|2025-02-12 21:01:40|205456.4|205366.4|205457.1|205367.1|205458.3|205368.3|205448.7|205358.7|24
1739394110000|2025-02-12 21:01:50|205450.1|205360.1|205459.3|205369.3|205459.3|205369.3|205450.1|205360.1|19
1739394120000|2025-02-12 21:02:00|205453.6|205363.6|205480|205390|205481.4|205391.4|205453.2|205363.2|12
1739394130000|2025-02-12 21:02:10|205473|205383|205466.7|205376.7|205473.2|205383.2|205466.7|205376.7|5
1739394140000|2025-02-12 21:02:20|205466|205376|205449.4|205359.4|205466|205376|205443.3|205353.3|10
1739394150000|2025-02-12 21:02:30|205451.7|205361.7|205458.2|205368.2|205462|205372|205451.7|205361.7|10
1739394160000|2025-02-12 21:02:40|205455.8|205365.8|205458.7|205368.7|205458.7|205368.7|205453.5|205363.5|3
1739394170000|2025-02-12 21:02:50|205453.3|205363.3|205459.1|205369.1|205459.1|205369.1|205453.3|205363.3|4
1739394180000|2025-02-12 21:03:00|205454.5|205364.5|205455.8|205365.8|205459.3|205369.3|205451.1|205361.1|7
1739394190000|2025-02-12 21:03:10|205451.4|205361.4|205455|205365|205455|205365|205451.4|205361.4|2
1739394200000|2025-02-12 21:03:20|205457.2|205367.2|205457.4|205367.4|205459.5|205369.5|205452.4|205362.4|6
1739394210000|2025-02-12 21:03:30|205457.7|205367.7|205455.1|205365.1|205457.8|205367.8|205452|205362|6
1739394220000|2025-02-12 21:03:40|205454.8|205364.8|205459.4|205369.4|205459.4|205369.4|205454.8|205364.8|3
1739394240000|2025-02-12 21:04:00|205455.9|205365.9|205459.2|205369.2|205459.2|205369.2|205455|205365|4
1739394250000|2025-02-12 21:04:10|205453.5|205363.5|205418.2|205328.2|205460|205370|205415.1|205325.1|10
1739394260000|2025-02-12 21:04:20|205415.2|205325.2|205415.6|205325.6|205416.1|205326.1|205411.2|205321.2|9
1739394270000|2025-02-12 21:04:30|205415.7|205325.7|205416.3|205326.3|205416.3|205326.3|205415.7|205325.7|2
1739394280000|2025-02-12 21:04:40|205414|205324|205416.3|205326.3|205416.3|205326.3|205414|205324|2
1739394290000|2025-02-12 21:04:50|205418.4|205328.4|205445.7|205355.7|205448.8|205358.8|205418.4|205328.4|5
1739394300000|2025-02-12 21:05:00|205440|205350|205451.4|205361.4|205451.4|205361.4|205428.2|205338.2|10
1739394310000|2025-02-12 21:05:10|205451.3|205361.3|205451.3|205361.3|205451.3|205361.3|205451.3|205361.3|1
1739394330000|2025-02-12 21:05:30|205452.4|205362.4|205451.5|205361.5|205462.1|205372.1|205451.5|205361.5|7
1739394340000|2025-02-12 21:05:40|205445.9|205355.9|205447.4|205357.4|205447.4|205357.4|205439.6|205349.6|4
1739394350000|2025-02-12 21:05:50|205449.3|205359.3|205477.4|205387.4|205477.4|205387.4|205449.3|205359.3|4
1739394360000|2025-02-12 21:06:00|205478.1|205388.1|205474.2|205384.2|205478.1|205388.1|205474.2|205384.2|3
1739394380000|2025-02-12 21:06:20|205471.9|205381.9|205451.9|205361.9|205471.9|205381.9|205444.9|205354.9|4
1739394390000|2025-02-12 21:06:30|205454.1|205364.1|205457.3|205367.3|205458.4|205368.4|205452.7|205362.7|7
1739394400000|2025-02-12 21:06:40|205453.8|205363.8|205458.7|205368.7|205458.7|205368.7|205453.1|205363.1|4
1739394410000|2025-02-12 21:06:50|205457.9|205367.9|205381.8|205291.8|205457.9|205367.9|205381.8|205291.8|2
1739394420000|2025-02-12 21:07:00|205385.3|205295.3|205394.5|205304.5|205394.5|205304.5|205382.9|205292.9|9
1739394430000|2025-02-12 21:07:10|205391.9|205301.9|205392.2|205302.2|205392.2|205302.2|205391.9|205301.9|2
1739394460000|2025-02-12 21:07:40|205396.4|205306.4|205396.4|205306.4|205396.4|205306.4|205396.4|205306.4|1
1739394470000|2025-02-12 21:07:50|205395.8|205305.8|205386.5|205296.5|205395.8|205305.8|205382|205292|3
1739394490000|2025-02-12 21:08:10|205387.1|205297.1|205388.1|205298.1|205388.1|205298.1|205387.1|205297.1|2
1739394500000|2025-02-12 21:08:20|205381.3|205291.3|205380.4|205290.4|205381.3|205291.3|205380.4|205290.4|2
1739394520000|2025-02-12 21:08:40|205380.8|205290.8|205380.7|205290.7|205384|205294|205380.7|205290.7|4
1739394550000|2025-02-12 21:09:10|205385.4|205295.4|205381.5|205291.5|205385.4|205295.4|205381.5|205291.5|2
1739394580000|2025-02-12 21:09:40|205362.9|205272.9|205362.9|205272.9|205362.9|205272.9|205362.9|205272.9|1
1739394590000|2025-02-12 21:09:50|205389.1|205299.1|205380.5|205290.5|205389.1|205299.1|205380.5|205290.5|2
1739394600000|2025-02-12 21:10:00|205392.6|205302.6|205381.9|205291.9|205392.6|205302.6|205381.9|205291.9|4
1739394620000|2025-02-12 21:10:20|205378.7|205288.7|205380.8|205290.8|205390.4|205300.4|205378.7|205288.7|3
1739394630000|2025-02-12 21:10:30|205391.2|205301.2|205380.9|205290.9|205391.2|205301.2|205380.9|205290.9|2
1739394640000|2025-02-12 21:10:40|205391.6|205301.6|205391.6|205301.6|205391.6|205301.6|205391.6|205301.6|1
1739394650000|2025-02-12 21:10:50|205381.7|205291.7|205381.1|205291.1|205381.7|205291.7|205381.1|205291.1|2
1739394660000|2025-02-12 21:11:00|205378.9|205288.9|205378.9|205288.9|205378.9|205288.9|205378.9|205288.9|1
1739394670000|2025-02-12 21:11:10|205386.5|205296.5|205379.8|205289.8|205386.5|205296.5|205379.6|205289.6|4
1739394690000|2025-02-12 21:11:30|205395.6|205305.6|205380.9|205290.9|205395.6|205305.6|205380.9|205290.9|2
1739394720000|2025-02-12 21:12:00|205380|205290|205380|205290|205380|205290|205380|205290|1
1739394730000|2025-02-12 21:12:10|205386.5|205296.5|205375|205285|205386.5|205296.5|205375|205285|6
1739394740000|2025-02-12 21:12:20|205374.5|205284.5|205329.7|205239.7|205374.8|205284.8|205329.7|205239.7|7
1739394750000|2025-02-12 21:12:30|205329.9|205239.9|205330.6|205240.6|205330.6|205240.6|205329.9|205239.9|2
1739394770000|2025-02-12 21:12:50|205332.7|205242.7|205332.7|205242.7|205332.7|205242.7|205332.7|205242.7|1
1739394780000|2025-02-12 21:13:00|205328.2|205238.2|205328.2|205238.2|205328.2|205238.2|205328.2|205238.2|1
1739394790000|2025-02-12 21:13:10|205330.5|205240.5|205330.5|205240.5|205330.5|205240.5|205330.5|205240.5|1
1739394800000|2025-02-12 21:13:20|205330|205240|205329.8|205239.8|205330|205240|205327.6|205237.6|3
1739394830000|2025-02-12 21:13:50|205331.1|205241.1|205331.1|205241.1|205331.1|205241.1|205331.1|205241.1|1
1739394860000|2025-02-12 21:14:20|205337|205247|205335.3|205245.3|205340.3|205250.3|205335.3|205245.3|4
1739394870000|2025-02-12 21:14:30|205343.6|205253.6|205343.6|205253.6|205343.6|205253.6|205343.6|205253.6|1
1739394890000|2025-02-12 21:14:50|205348.2|205258.2|205348.2|205258.2|205348.2|205258.2|205348.2|205258.2|1
1739394900000|2025-02-12 21:15:00|205343.6|205253.6|205339.6|205249.6|205343.6|205253.6|205339.6|205249.6|2
1739394910000|2025-02-12 21:15:10|205339.7|205249.7|205342.5|205252.5|205345.2|205255.2|205339.7|205249.7|5
1739394920000|2025-02-12 21:15:20|205341.8|205251.8|205338|205248|205342.4|205252.4|205338|205248|4
1739394960000|2025-02-12 21:16:00|205342.8|205252.8|205338.4|205248.4|205342.8|205252.8|205336.6|205246.6|5
1739394970000|2025-02-12 21:16:10|205342.6|205252.6|205338.5|205248.5|205342.6|205252.6|205338.5|205248.5|2
1739394980000|2025-02-12 21:16:20|205328.6|205238.6|205284.1|205194.1|205328.6|205238.6|205277.5|205187.5|5
1739394990000|2025-02-12 21:16:30|205281.2|205191.2|205289.6|205199.6|205290.6|205200.6|205281.2|205191.2|5
1739395000000|2025-02-12 21:16:40|205285.1|205195.1|205288.7|205198.7|205289.5|205199.5|205285.1|205195.1|4
1739395030000|2025-02-12 21:17:10|205289.3|205199.3|205304|205214|205304|205214|205289.3|205199.3|5
1739395040000|2025-02-12 21:17:20|205297.6|205207.6|205258.8|205168.8|205297.6|205207.6|205258.8|205168.8|9
1739395050000|2025-02-12 21:17:30|205262.2|205172.2|205276.3|205186.3|205276.3|205186.3|205262.2|205172.2|2
1739395060000|2025-02-12 21:17:40|205276|205186|205276|205186|205276|205186|205276|205186|1
1739395070000|2025-02-12 21:17:50|205279.1|205189.1|205279.1|205189.1|205279.1|205189.1|205275.8|205185.8|4
1739395090000|2025-02-12 21:18:10|205270.7|205180.7|205265.5|205175.5|205270.7|205180.7|205265.5|205175.5|2
1739395100000|2025-02-12 21:18:20|205271.3|205181.3|205291.1|205201.1|205293.2|205203.2|205271.3|205181.3|4
1739395120000|2025-02-12 21:18:40|205284.6|205194.6|205284.6|205194.6|205284.6|205194.6|205284.6|205194.6|1
1739395130000|2025-02-12 21:18:50|205287.1|205197.1|205266.9|205176.9|205291.8|205201.8|205266.9|205176.9|10
1739395140000|2025-02-12 21:19:00|205264.6|205174.6|205264.6|205174.6|205264.6|205174.6|205264.6|205174.6|1
1739395150000|2025-02-12 21:19:10|205269.9|205179.9|205264.9|205174.9|205269.9|205179.9|205263.9|205173.9|4
1739395180000|2025-02-12 21:19:40|205256.6|205166.6|205264.2|205174.2|205264.2|205174.2|205256.6|205166.6|2
1739395190000|2025-02-12 21:19:50|205267.9|205177.9|205256.4|205166.4|205272.4|205182.4|205256.4|205166.4|4
1739395240000|2025-02-12 21:20:40|205265|205175|205314.5|205224.5|205314.5|205224.5|205265|205175|6
1739395280000|2025-02-12 21:21:20|205318.6|205228.6|205355.6|205265.6|205358.3|205268.3|205318.6|205228.6|3
1739395320000|2025-02-12 21:22:00|205362.4|205272.4|205362.4|205272.4|205362.4|205272.4|205362.4|205272.4|1
1739395340000|2025-02-12 21:22:20|205356.6|205266.6|205340.9|205250.9|205356.6|205266.6|205340.9|205250.9|3
1739395350000|2025-02-12 21:22:30|205338.7|205248.7|205387.2|205297.2|205387.2|205297.2|205338.7|205248.7|4
1739395360000|2025-02-12 21:22:40|205402.7|205312.7|205407.2|205317.2|205425|205335|205397.6|205307.6|6
1739395370000|2025-02-12 21:22:50|205403.8|205313.8|205380.2|205290.2|205403.8|205313.8|205380.2|205290.2|9
1739395380000|2025-02-12 21:23:00|205384.1|205294.1|205379.1|205289.1|205384.1|205294.1|205379.1|205289.1|7
1739395390000|2025-02-12 21:23:10|205385|205295|205445.9|205355.9|205445.9|205355.9|205380.5|205290.5|4
1739395400000|2025-02-12 21:23:20|205444.8|205354.8|205415.8|205325.8|205444.8|205354.8|205415.8|205325.8|3
1739395420000|2025-02-12 21:23:40|205412.7|205322.7|205413|205323|205414.3|205324.3|205410.4|205320.4|5
1739395460000|2025-02-12 21:24:20|205413.5|205323.5|205375|205285|205413.5|205323.5|205375|205285|2
1739395470000|2025-02-12 21:24:30|205380.8|205290.8|205374.7|205284.7|205380.8|205290.8|205374.4|205284.4|4
1739395480000|2025-02-12 21:24:40|205372.5|205282.5|205373.8|205283.8|205374.8|205284.8|205370.1|205280.1|6
1739395490000|2025-02-12 21:24:50|205371.4|205281.4|205373.6|205283.6|205373.6|205283.6|205371.4|205281.4|2
1739395520000|2025-02-12 21:25:20|205372|205282|205373.2|205283.2|205373.2|205283.2|205368.6|205278.6|3
1739395540000|2025-02-12 21:25:40|205378.5|205288.5|205416.2|205326.2|205435.4|205345.4|205378.5|205288.5|10
1739395550000|2025-02-12 21:25:50|205409.7|205319.7|205411.9|205321.9|205415.6|205325.6|205409.7|205319.7|6
1739395560000|2025-02-12 21:26:00|205405.6|205315.6|205403.7|205313.7|205405.6|205315.6|205389.9|205299.9|3
1739395570000|2025-02-12 21:26:10|205404.7|205314.7|205404.7|205314.7|205404.7|205314.7|205404.7|205314.7|1
1739395590000|2025-02-12 21:26:30|205405.5|205315.5|205404.4|205314.4|205405.5|205315.5|205396.6|205306.6|5
1739395610000|2025-02-12 21:26:50|205401.5|205311.5|205404|205314|205410.9|205320.9|205401.5|205311.5|3
1739395620000|2025-02-12 21:27:00|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|1
1739395630000|2025-02-12 21:27:10|205407.2|205317.2|205406.7|205316.7|205407.2|205317.2|205406.7|205316.7|2
1739395650000|2025-02-12 21:27:30|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|205406.5|205316.5|1
1739395660000|2025-02-12 21:27:40|205409.1|205319.1|205414.7|205324.7|205417.9|205327.9|205409.1|205319.1|6
1739395680000|2025-02-12 21:28:00|205419.5|205329.5|205416.2|205326.2|205419.5|205329.5|205412.4|205322.4|11
1739395690000|2025-02-12 21:28:10|205418.4|205328.4|205416.7|205326.7|205418.4|205328.4|205414.5|205324.5|4
1739395700000|2025-02-12 21:28:20|205413.9|205323.9|205415.6|205325.6|205415.6|205325.6|205413.3|205323.3|3
1739395710000|2025-02-12 21:28:30|205415.7|205325.7|205414.3|205324.3|205415.7|205325.7|205411.3|205321.3|3
1739395720000|2025-02-12 21:28:40|205415.4|205325.4|205414.9|205324.9|205416.6|205326.6|205412.2|205322.2|8
1739395740000|2025-02-12 21:29:00|205415.5|205325.5|205412.1|205322.1|205418.2|205328.2|205412.1|205322.1|14
1739395750000|2025-02-12 21:29:10|205414.9|205324.9|205408|205318|205415.5|205325.5|205408|205318|7
1739395760000|2025-02-12 21:29:20|205402.6|205312.6|205409.5|205319.5|205409.5|205319.5|205401.5|205311.5|5
1739395770000|2025-02-12 21:29:30|205409.1|205319.1|205399.4|205309.4|205409.1|205319.1|205392.8|205302.8|5
1739395780000|2025-02-12 21:29:40|205400|205310|205405|205315|205405|205315|205393.3|205303.3|4
1739395800000|2025-02-12 21:30:00|205401.3|205311.3|205406.1|205316.1|205406.1|205316.1|205401.3|205311.3|4
1739395810000|2025-02-12 21:30:10|205406|205316|205389.4|205299.4|205406|205316|205389.4|205299.4|4
1739395830000|2025-02-12 21:30:30|205389.5|205299.5|205405.2|205315.2|205405.2|205315.2|205389.5|205299.5|3
1739395840000|2025-02-12 21:30:40|205402.9|205312.9|205399.3|205309.3|205402.9|205312.9|205395.3|205305.3|4
1739395850000|2025-02-12 21:30:50|205401.8|205311.8|205401.8|205311.8|205401.8|205311.8|205401.8|205311.8|1
1739395860000|2025-02-12 21:31:00|205402.9|205312.9|205402.9|205312.9|205402.9|205312.9|205402.9|205312.9|1
1739395870000|2025-02-12 21:31:10|205402.8|205312.8|205403.6|205313.6|205403.6|205313.6|205397.4|205307.4|5
1739395880000|2025-02-12 21:31:20|205403|205313|205400.4|205310.4|205403|205313|205400.4|205310.4|2
1739395890000|2025-02-12 21:31:30|205398.9|205308.9|205398.5|205308.5|205398.9|205308.9|205398.5|205308.5|2
1739395900000|2025-02-12 21:31:40|205399|205309|205399|205309|205399|205309|205399|205309|1
1739395920000|2025-02-12 21:32:00|205395.9|205305.9|205390.3|205300.3|205399.3|205309.3|205390.3|205300.3|3
1739395930000|2025-02-12 21:32:10|205384.3|205294.3|205365.7|205275.7|205384.3|205294.3|205361.6|205271.6|3
1739395940000|2025-02-12 21:32:20|205368.2|205278.2|205368.4|205278.4|205368.4|205278.4|205368.2|205278.2|2
1739395950000|2025-02-12 21:32:30|205361.9|205271.9|205368.7|205278.7|205368.7|205278.7|205361.9|205271.9|2
1739395960000|2025-02-12 21:32:40|205369.4|205279.4|205369.9|205279.9|205372.1|205282.1|205364.1|205274.1|4
1739395970000|2025-02-12 21:32:50|205370.6|205280.6|205382.5|205292.5|205385.9|205295.9|205370.6|205280.6|4
1739395980000|2025-02-12 21:33:00|205383.2|205293.2|205386.5|205296.5|205386.5|205296.5|205383.2|205293.2|2
1739395990000|2025-02-12 21:33:10|205385.6|205295.6|205383.4|205293.4|205385.6|205295.6|205383.4|205293.4|2
1739396000000|2025-02-12 21:33:20|205384|205294|205383.8|205293.8|205386.9|205296.9|205383.8|205293.8|4
1739396010000|2025-02-12 21:33:30|205384.6|205294.6|205384.4|205294.4|205387.4|205297.4|205384.4|205294.4|4
1739396020000|2025-02-12 21:33:40|205385.1|205295.1|205385.1|205295.1|205387.7|205297.7|205385.1|205295.1|3
1739396030000|2025-02-12 21:33:50|205384.4|205294.4|205384.4|205294.4|205384.4|205294.4|205384.4|205294.4|1
1739396040000|2025-02-12 21:34:00|205385|205295|205384.2|205294.2|205385|205295|205384.2|205294.2|2
1739396050000|2025-02-12 21:34:10|205385|205295|205390.9|205300.9|205393.5|205303.5|205385|205295|6
1739396060000|2025-02-12 21:34:20|205395.2|205305.2|205390.3|205300.3|205395.2|205305.2|205390.3|205300.3|3
1739396070000|2025-02-12 21:34:30|205394.9|205304.9|205387|205297|205394.9|205304.9|205387|205297|2
1739396080000|2025-02-12 21:34:40|205390.6|205300.6|205390.6|205300.6|205390.6|205300.6|205390.6|205300.6|1
1739396090000|2025-02-12 21:34:50|205395.2|205305.2|205428.7|205338.7|205431.5|205341.5|205387.6|205297.6|7
1739396100000|2025-02-12 21:35:00|205431.8|205341.8|205452.5|205362.5|205452.5|205362.5|205431.8|205341.8|4
1739396110000|2025-02-12 21:35:10|205455.2|205365.2|205462.4|205372.4|205462.4|205372.4|205453.8|205363.8|5
1739396130000|2025-02-12 21:35:30|205466.6|205376.6|205456.4|205366.4|205482|205392|205455.1|205365.1|5
1739396160000|2025-02-12 21:36:00|205457.4|205367.4|205457.4|205367.4|205457.4|205367.4|205457.4|205367.4|1
1739396180000|2025-02-12 21:36:20|205456.3|205366.3|205456.3|205366.3|205456.3|205366.3|205456.3|205366.3|1
1739396190000|2025-02-12 21:36:30|205455.4|205365.4|205456.3|205366.3|205457.8|205367.8|205454.1|205364.1|6
1739396210000|2025-02-12 21:36:50|205458.6|205368.6|205456.5|205366.5|205458.6|205368.6|205456.5|205366.5|2
1739396230000|2025-02-12 21:37:10|205459.5|205369.5|205459.3|205369.3|205459.5|205369.5|205456.5|205366.5|4
1739396240000|2025-02-12 21:37:20|205461.7|205371.7|205459.4|205369.4|205461.7|205371.7|205459.4|205369.4|2
1739396250000|2025-02-12 21:37:30|205462.1|205372.1|205459.9|205369.9|205462.1|205372.1|205459.9|205369.9|2
1739396260000|2025-02-12 21:37:40|205462.1|205372.1|205459.2|205369.2|205462.1|205372.1|205459.2|205369.2|2
1739396270000|2025-02-12 21:37:50|205462.2|205372.2|205459.7|205369.7|205462.2|205372.2|205459.4|205369.4|3
1739396280000|2025-02-12 21:38:00|205460.3|205370.3|205459|205369|205462.7|205372.7|205458|205368|7
1739396290000|2025-02-12 21:38:10|205463|205373|205460.5|205370.5|205463|205373|205460.5|205370.5|2
1739396310000|2025-02-12 21:38:30|205464|205374|205460.7|205370.7|205464|205374|205460.7|205370.7|2
1739396330000|2025-02-12 21:38:50|205463.5|205373.5|205461.2|205371.2|205463.5|205373.5|205461.2|205371.2|2
1739396340000|2025-02-12 21:39:00|205464.6|205374.6|205460.1|205370.1|205464.6|205374.6|205460.1|205370.1|2
1739396390000|2025-02-12 21:39:50|205460.2|205370.2|205460.8|205370.8|205463.6|205373.6|205460.2|205370.2|4
1739396400000|2025-02-12 21:40:00|205463.8|205373.8|205463.8|205373.8|205463.8|205373.8|205463.8|205373.8|1
1739396410000|2025-02-12 21:40:10|205461.2|205371.2|205460.9|205370.9|205464.5|205374.5|205460.9|205370.9|3
1739396420000|2025-02-12 21:40:20|205464.3|205374.3|205462|205372|205464.3|205374.3|205462|205372|2
1739396430000|2025-02-12 21:40:30|205465.5|205375.5|205459.2|205369.2|205465.6|205375.6|205459.2|205369.2|5
1739396440000|2025-02-12 21:40:40|205461.6|205371.6|205442.1|205352.1|205461.6|205371.6|205434.8|205344.8|6
1739396450000|2025-02-12 21:40:50|205443.2|205353.2|205444.7|205354.7|205445.8|205355.8|205443.2|205353.2|3
1739396460000|2025-02-12 21:41:00|205447.7|205357.7|205462.2|205372.2|205465.1|205375.1|205447.7|205357.7|5
1739396470000|2025-02-12 21:41:10|205457.6|205367.6|205453.2|205363.2|205457.6|205367.6|205451.1|205361.1|7
1739396480000|2025-02-12 21:41:20|205448.7|205358.7|205454.7|205364.7|205464|205374|205447.9|205357.9|28
1739396490000|2025-02-12 21:41:30|205449.7|205359.7|205459.9|205369.9|205459.9|205369.9|205449.7|205359.7|11
1739396500000|2025-02-12 21:41:40|205456.6|205366.6|205453.9|205363.9|205461.4|205371.4|205450.5|205360.5|10
1739396510000|2025-02-12 21:41:50|205456.3|205366.3|205455.4|205365.4|205460.1|205370.1|205451.3|205361.3|10
1739396520000|2025-02-12 21:42:00|205458.3|205368.3|205472.4|205382.4|205472.4|205382.4|205455.8|205365.8|14
1739396530000|2025-02-12 21:42:10|205474.7|205384.7|205482.9|205392.9|205482.9|205392.9|205474.7|205384.7|2
1739396540000|2025-02-12 21:42:20|205478.6|205388.6|205482.3|205392.3|205482.3|205392.3|205478.6|205388.6|2
1739396550000|2025-02-12 21:42:30|205478.5|205388.5|205481.9|205391.9|205481.9|205391.9|205478.5|205388.5|2
1739396560000|2025-02-12 21:42:40|205479.3|205389.3|205459.1|205369.1|205481.9|205391.9|205452.8|205362.8|6
1739396570000|2025-02-12 21:42:50|205462.1|205372.1|205462.1|205372.1|205462.1|205372.1|205462.1|205372.1|1
1739396580000|2025-02-12 21:43:00|205464.3|205374.3|205461.3|205371.3|205464.3|205374.3|205457.3|205367.3|4
1739396590000|2025-02-12 21:43:10|205462.2|205372.2|205462.1|205372.1|205462.2|205372.2|205462.1|205372.1|2
1739396620000|2025-02-12 21:43:40|205461.9|205371.9|205461.9|205371.9|205461.9|205371.9|205461.9|205371.9|1
1739396640000|2025-02-12 21:44:00|205456.3|205366.3|205463|205373|205463|205373|205456.3|205366.3|2
1739396650000|2025-02-12 21:44:10|205456.8|205366.8|205469.3|205379.3|205469.3|205379.3|205456.8|205366.8|4
1739396660000|2025-02-12 21:44:20|205465.2|205375.2|205465.2|205375.2|205465.2|205375.2|205465.2|205375.2|1
1739396690000|2025-02-12 21:44:50|205461.9|205371.9|205461.9|205371.9|205461.9|205371.9|205461.9|205371.9|1
1739396700000|2025-02-12 21:45:00|205464.9|205374.9|205464.9|205374.9|205464.9|205374.9|205464.9|205374.9|1
1739396710000|2025-02-12 21:45:10|205469.6|205379.6|205464.6|205374.6|205469.6|205379.6|205464.6|205374.6|2
1739396720000|2025-02-12 21:45:20|205469.3|205379.3|205464.2|205374.2|205471.9|205381.9|205464.2|205374.2|5
1739396740000|2025-02-12 21:45:40|205469.8|205379.8|205465.6|205375.6|205469.8|205379.8|205465.6|205375.6|2
1739396750000|2025-02-12 21:45:50|205461.5|205371.5|205466|205376|205471|205381|205461.5|205371.5|3
1739396780000|2025-02-12 21:46:20|205461.4|205371.4|205461.4|205371.4|205461.4|205371.4|205461.4|205371.4|1
1739396800000|2025-02-12 21:46:40|205469.9|205379.9|205463.3|205373.3|205469.9|205379.9|205420.5|205330.5|5
1739396810000|2025-02-12 21:46:50|205463.8|205373.8|205460.5|205370.5|205474.6|205384.6|205460.2|205370.2|7
1739396830000|2025-02-12 21:47:10|205460.3|205370.3|205436.1|205346.1|205460.5|205370.5|205436.1|205346.1|4
1739396840000|2025-02-12 21:47:20|205436|205346|205435.3|205345.3|205436|205346|205435.3|205345.3|2
1739396850000|2025-02-12 21:47:30|205415|205325|205417.4|205327.4|205420.9|205330.9|205411|205321|6
1739396860000|2025-02-12 21:47:40|205418|205328|205418|205328|205418|205328|205418|205328|1
1739396870000|2025-02-12 21:47:50|205423.3|205333.3|205417.2|205327.2|205423.3|205333.3|205417.2|205327.2|2
1739396880000|2025-02-12 21:48:00|205422.5|205332.5|205419.3|205329.3|205422.5|205332.5|205415.1|205325.1|8
1739396910000|2025-02-12 21:48:30|205417.2|205327.2|205417.2|205327.2|205417.2|205327.2|205417.2|205327.2|1
1739396930000|2025-02-12 21:48:50|205413.1|205323.1|205414.1|205324.1|205414.1|205324.1|205413.1|205323.1|2
1739396940000|2025-02-12 21:49:00|205408.9|205318.9|205412.7|205322.7|205412.7|205322.7|205408.9|205318.9|2
1739396950000|2025-02-12 21:49:10|205416.9|205326.9|205416.9|205326.9|205416.9|205326.9|205416.9|205326.9|1
1739396960000|2025-02-12 21:49:20|205421.3|205331.3|205415.8|205325.8|205421.3|205331.3|205415.8|205325.8|2
1739396970000|2025-02-12 21:49:30|205411.7|205321.7|205411.7|205321.7|205411.7|205321.7|205411.7|205321.7|1
1739396980000|2025-02-12 21:49:40|205418.2|205328.2|205412.7|205322.7|205418.2|205328.2|205412.7|205322.7|4
1739396990000|2025-02-12 21:49:50|205422.3|205332.3|205456.5|205366.5|205456.5|205366.5|205422.3|205332.3|4
1739397000000|2025-02-12 21:50:00|205450.7|205360.7|205450.7|205360.7|205450.7|205360.7|205450.7|205360.7|1
1739397030000|2025-02-12 21:50:30|205455.7|205365.7|205455.7|205365.7|205455.7|205365.7|205455.7|205365.7|1
1739397060000|2025-02-12 21:51:00|205456.1|205366.1|205456.7|205366.7|205456.7|205366.7|205456.1|205366.1|2
1739397070000|2025-02-12 21:51:10|205457.1|205367.1|205456.9|205366.9|205457.1|205367.1|205456.9|205366.9|2
1739397080000|2025-02-12 21:51:20|205454.9|205364.9|205444.7|205354.7|205454.9|205364.9|205436.2|205346.2|4
1739397100000|2025-02-12 21:51:40|205445.2|205355.2|205451.8|205361.8|205451.8|205361.8|205445.2|205355.2|2
1739397120000|2025-02-12 21:52:00|205452.6|205362.6|205469.6|205379.6|205469.6|205379.6|205452.6|205362.6|4
1739397130000|2025-02-12 21:52:10|205469|205379|205509.5|205419.5|205509.5|205419.5|205469|205379|4
1739397140000|2025-02-12 21:52:20|205503.8|205413.8|205508.5|205418.5|205508.5|205418.5|205503.8|205413.8|2
1739397170000|2025-02-12 21:52:50|205508|205418|205508|205418|205508|205418|205508|205418|1
1739397190000|2025-02-12 21:53:10|205508.8|205418.8|205521.1|205431.1|205521.1|205431.1|205508.8|205418.8|3
1739397200000|2025-02-12 21:53:20|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|1
1739397220000|2025-02-12 21:53:40|205506.7|205416.7|205508.5|205418.5|205508.5|205418.5|205502|205412|5
1739397240000|2025-02-12 21:54:00|205501.7|205411.7|205508|205418|205508|205418|205501.7|205411.7|2
1739397250000|2025-02-12 21:54:10|205503.3|205413.3|205507.3|205417.3|205507.3|205417.3|205503.3|205413.3|2
1739397260000|2025-02-12 21:54:20|205503.3|205413.3|205503.1|205413.1|205507.2|205417.2|205489.7|205399.7|5
1739397280000|2025-02-12 21:54:40|205494.7|205404.7|205505.4|205415.4|205505.4|205415.4|205494.7|205404.7|2
1739397290000|2025-02-12 21:54:50|205499.3|205409.3|205499.3|205409.3|205499.3|205409.3|205499.3|205409.3|1
1739397300000|2025-02-12 21:55:00|205503.9|205413.9|205496.2|205406.2|205503.9|205413.9|205496.2|205406.2|3
1739397310000|2025-02-12 21:55:10|205500.7|205410.7|205498.9|205408.9|205506.5|205416.5|205495|205405|9
1739397350000|2025-02-12 21:55:50|205502.3|205412.3|205502.3|205412.3|205502.3|205412.3|205502.3|205412.3|1
1739397360000|2025-02-12 21:56:00|205504.8|205414.8|205431.3|205188.9|205511|205421|205390.1|205188.9|31
1739397370000|2025-02-12 21:56:10|205430.6|205198.8|205425.1|205253|205436.3|205294.1|205384.1|205198.8|14
1739397380000|2025-02-12 21:56:20|205384.2|205294.2|205421.7|205252.7|205421.7|205294.2|205384.2|205252.7|3
1739397390000|2025-02-12 21:56:30|205431.5|205241.1|205431.5|205241.1|205431.5|205241.1|205431.5|205241.1|1
1739397400000|2025-02-12 21:56:40|205381|205291|205381|205291|205381|205291|205381|205291|1
1739397420000|2025-02-12 21:57:00|205402.9|205236|205402.9|205236|205402.9|205236|205402.9|205236|1
1739397430000|2025-02-12 21:57:10|205445|205225.7|205445|205225.7|205445|205225.7|205445|205225.7|1
1739397450000|2025-02-12 21:57:30|205448.9|205205|205448.9|205205|205448.9|205205|205448.9|205205|1
1739397460000|2025-02-12 21:57:40|205448.8||205448.8||205448.8||205448.8||1
1739397470000|2025-02-12 21:57:50|205437.6|205220.1|205467.2|205235|205498.9|205235|205415|205197.8|17
1739397480000|2025-02-12 21:58:00|205466.8|205245|205465.5|205246|205473.5|205257|205465.5|205245|4
1739397490000|2025-02-12 21:58:10|205465.3|205259|205479.3|205259|205479.3|205259|205465.3|205259|2
1739397500000|2025-02-12 21:58:20|205479.2|205262.6|205475|205262.6|205479.2|205262.6|205475|205262.6|2
1739397530000|2025-02-12 21:58:50|205482|205269.8|205482|205251.8|205482|205269.8|205482|205251.8|2
1739397540000|2025-02-12 21:59:00|205479.3|205256.6|205482|205241.1|205483.4|205256.6|205464.7|205229|6
1739397550000|2025-02-12 21:59:10|205481.9|205241.2|205481.9|205241.2|205481.9|205241.2|205481.9|205241.2|1
1739397560000|2025-02-12 21:59:20|205481.8|205241.3|205481.8|205241.3|205481.8|205241.3|205481.8|205241.3|1
1739397570000|2025-02-12 21:59:30|205482.7|205237.1|205482.6|205237.3|205482.7|205237.3|205482.6|205237.1|2
1739397580000|2025-02-12 21:59:40|205482.4|205237.4|205482.4|205237.4|205482.4|205237.4|205482.4|205237.4|1
1739397590000|2025-02-12 21:59:50|205482.3|205237.5|205474.2|205173.3|205488.8|205237.5|205473.3|205173.3|6
1739397600000|2025-02-12 22:00:00|205475.5|205165.5|205475.5|205165.5|205475.5|205165.5|205475.5|205165.5|1
1739397690000|2025-02-12 22:01:30|205476.7|205166.7|205476.7|205166.7|205476.7|205166.7|205476.7|205166.7|1
1739397700000|2025-02-12 22:01:40|205475.2|205165.2|205475.2|205165.2|205475.2|205165.2|205475.2|205165.2|1
1739397740000|2025-02-12 22:02:20|205455|205145|205455|205145|205455|205145|205455|205145|1
1739398150000|2025-02-12 22:09:10|205490|205180|205490|205180|205490|205180|205490|205180|1
1739398200000|2025-02-12 22:10:00|205465.5|205155.5|205468.6|205158.6|205471.3|205161.3|205465.5|205155.5|3
1739398230000|2025-02-12 22:10:30|205489.5|205179.5|205470.9|205160.9|205489.5|205179.5|205470.9|205160.9|2
1739398240000|2025-02-12 22:10:40|205471|205161|205471|205161|205471|205161|205471|205161|1
1739398260000|2025-02-12 22:11:00|205471.1|205161.1|205468.5|205158.5|205471.1|205161.1|205468.5|205158.5|2
1739398280000|2025-02-12 22:11:20|205468.6|205158.6|205498.7|205188.7|205498.7|205188.7|205468.6|205158.6|2
1739398290000|2025-02-12 22:11:30|205498.6|205188.6|205498.6|205188.6|205498.6|205188.6|205498.6|205188.6|1
1739398320000|2025-02-12 22:12:00|205498.5|205188.5|205498.5|205188.5|205498.5|205188.5|205498.5|205188.5|1
1739398330000|2025-02-12 22:12:10|205477.7|205167.7|205477.7|205167.7|205477.7|205167.7|205477.7|205167.7|1
1739398470000|2025-02-12 22:14:30|205495.7|205185.7|205504.9|205194.9|205504.9|205194.9|205495.7|205185.7|5
1739398490000|2025-02-12 22:14:50|205504.7|205194.7|205504.7|205194.7|205504.7|205194.7|205504.7|205194.7|1
1739398500000|2025-02-12 22:15:00|205506.5|205196.5|205506.5|205196.5|205506.5|205196.5|205506.5|205196.5|1
1739398510000|2025-02-12 22:15:10|205506.3|205196.3|205506.3|205196.3|205506.3|205196.3|205506.3|205196.3|1
1739398520000|2025-02-12 22:15:20|205506.2|205196.2|205506.2|205196.2|205506.2|205196.2|205506.2|205196.2|1
1739398530000|2025-02-12 22:15:30|205506|205196|205506|205196|205506|205196|205506|205196|1
1739398540000|2025-02-12 22:15:40|205505.9|205195.9|205505.9|205195.9|205505.9|205195.9|205505.9|205195.9|1
1739398550000|2025-02-12 22:15:50|205505.5|205195.5|205505.5|205195.5|205505.5|205195.5|205505.5|205195.5|1
1739398560000|2025-02-12 22:16:00|205505.4|205195.4|205505.4|205195.4|205505.4|205195.4|205505.4|205195.4|1
1739398570000|2025-02-12 22:16:10|205505.2|205195.2|205505.2|205195.2|205505.2|205195.2|205505.2|205195.2|1
1739398580000|2025-02-12 22:16:20|205505|205195|205504.9|205194.9|205505|205195|205504.9|205194.9|2
1739398600000|2025-02-12 22:16:40|205505.7|205195.7|205505.7|205195.7|205505.7|205195.7|205505.7|205195.7|1
1739398610000|2025-02-12 22:16:50|205505.6|205195.6|205505.6|205195.6|205505.6|205195.6|205505.6|205195.6|1
1739398620000|2025-02-12 22:17:00|205504.9|205194.9|205504.8|205194.8|205504.9|205194.9|205504.8|205194.8|2
1739398640000|2025-02-12 22:17:20|205504.7|205194.7|205504.7|205194.7|205504.7|205194.7|205504.7|205194.7|1
1739398650000|2025-02-12 22:17:30|205504.6|205194.6|205506|205196|205506|205196|205504.6|205194.6|2
1739398670000|2025-02-12 22:17:50|205505.9|205195.9|205505.9|205195.9|205505.9|205195.9|205505.9|205195.9|1
1739398690000|2025-02-12 22:18:10|205505.8|205195.8|205505.8|205195.8|205505.8|205195.8|205505.8|205195.8|1
1739398700000|2025-02-12 22:18:20|205505.4|205195.4|205505.4|205195.4|205505.4|205195.4|205505.4|205195.4|1
1739398710000|2025-02-12 22:18:30|205505.3|205195.3|205505.3|205195.3|205505.3|205195.3|205505.3|205195.3|1
1739398740000|2025-02-12 22:19:00|205505.2|205195.2|205505.1|205195.1|205505.2|205195.2|205505.1|205195.1|2
1739398760000|2025-02-12 22:19:20|205505|205195|205505|205195|205505|205195|205505|205195|1
1739398780000|2025-02-12 22:19:40|205505.8|205195.8|205505.8|205195.8|205505.8|205195.8|205505.8|205195.8|1
1739398790000|2025-02-12 22:19:50|205505.2|205195.2|205505.2|205195.2|205505.2|205195.2|205505.2|205195.2|1
1739398800000|2025-02-12 22:20:00|205505.1|205195.1|205505.1|205195.1|205505.1|205195.1|205505.1|205195.1|1
1739398830000|2025-02-12 22:20:30|205505|205195|205505|205195|205505|205195|205505|205195|1
1739398860000|2025-02-12 22:21:00|205504.9|205194.9|205504.9|205194.9|205504.9|205194.9|205504.9|205194.9|1
1739398880000|2025-02-12 22:21:20|205492.3|205202.9|205492.3|205202.9|205492.3|205202.9|205492.3|205202.9|1
1739398890000|2025-02-12 22:21:30|205492.2||205492.2||205492.2||205492.2||1
1739398910000|2025-02-12 22:21:50||205203||205203||205203||205203|1
1739398920000|2025-02-12 22:22:00|205492.1||205492.1||205492.1||205492.1||1
1739398940000|2025-02-12 22:22:20||205203.1||205203.1||205203.1||205203.1|1
1739398960000|2025-02-12 22:22:40|205476.1|205233.9|205476.1|205233.9|205476.1|205233.9|205476.1|205233.9|1
1739398970000|2025-02-12 22:22:50|205476|205234|205476|205234|205476|205234|205476|205234|1
1739398990000|2025-02-12 22:23:10|205475.9|205234.1|205475.9|205234.1|205475.9|205234.1|205475.9|205234.1|1
1739399020000|2025-02-12 22:23:40|205475.8|205234.2|205475.8|205234.2|205475.8|205234.2|205475.8|205234.2|1
1739399040000|2025-02-12 22:24:00|205475.7|205234.3|205475.7|205234.3|205475.7|205234.3|205475.7|205234.3|1
1739399060000|2025-02-12 22:24:20|205475.6|205234.4|205475.6|205234.4|205475.6|205234.4|205475.6|205234.4|1
1739399100000|2025-02-12 22:25:00|205475.5|205234.5|205510|205200|205510|205234.5|205475.5|205200|3
1739399110000|2025-02-12 22:25:10|205497.3|205212.7|205497.3|205212.7|205497.3|205212.7|205497.3|205212.7|1
1739399150000|2025-02-12 22:25:50|205497.2|205212.8|205497.2|205212.8|205497.2|205212.8|205497.2|205212.8|1
1739399190000|2025-02-12 22:26:30|205497.1|205212.9|205497.1|205212.9|205497.1|205212.9|205497.1|205212.9|1
1739399200000|2025-02-12 22:26:40|205497.8|205202.2|205497.8|205202.2|205497.8|205202.2|205497.8|205202.2|1
1739399220000|2025-02-12 22:27:00|205497.4|205212.6|205497.4|205212.6|205497.4|205212.6|205497.4|205212.6|1
1739399240000|2025-02-12 22:27:20|205497.3|205212.7|205497.3|205212.7|205497.3|205212.7|205497.3|205212.7|1
1739399250000|2025-02-12 22:27:30|205501.2|205196.4|205501.2|205196.4|205501.2|205196.4|205501.2|205196.4|1
1739399260000|2025-02-12 22:27:40|205501.1||205501.1||205501.1||205501.1||1
1739399290000|2025-02-12 22:28:10||205196.5||205196.5||205196.5||205196.5|1
1739399350000|2025-02-12 22:29:10|205501||205501||205501||205501||1
1739399400000|2025-02-12 22:30:00|205500.9||205500.9||205500.9||205500.9||1
1739399440000|2025-02-12 22:30:40|205465.1|205190.8|205449.4|205177.6|205465.1|205190.8|205449.4|205177.3|3
1739399460000|2025-02-12 22:31:00|205449.1|205177.9|205449.1|205177.9|205449.1|205177.9|205449.1|205177.9|1
1739399470000|2025-02-12 22:31:10|205448.8|205178.2|205448.8|205178.2|205448.8|205178.2|205448.8|205178.2|1
1739399480000|2025-02-12 22:31:20|205448.6|205178.5|205448.4|205178.8|205448.6|205178.8|205448.4|205178.5|2
1739399500000|2025-02-12 22:31:40|205448.2|205179.1|205448.2|205179.1|205448.2|205179.1|205448.2|205179.1|1
1739399510000|2025-02-12 22:31:50|205447.9|205179.3|205447.9|205179.3|205447.9|205179.3|205447.9|205179.3|1
1739399520000|2025-02-12 22:32:00|205447.7|205179.5|205447.7|205179.5|205447.7|205179.5|205447.7|205179.5|1
1739399530000|2025-02-12 22:32:10|205447.6|205179.7|205447.3|205179.9|205447.6|205179.9|205447.3|205179.7|2
1739399540000|2025-02-12 22:32:20|205447.2|205180.2|205447.2|205180.2|205447.2|205180.2|205447.2|205180.2|1
1739399560000|2025-02-12 22:32:40|205447|205180.4|205447|205180.4|205447|205180.4|205447|205180.4|1
1739399570000|2025-02-12 22:32:50|205446.9|205180.5|205446.9|205180.5|205446.9|205180.5|205446.9|205180.5|1
1739399580000|2025-02-12 22:33:00|205446.7|205180.7|205446.7|205180.7|205446.7|205180.7|205446.7|205180.7|1
1739399590000|2025-02-12 22:33:10|205446.6|205180.8|205446.6|205180.8|205446.6|205180.8|205446.6|205180.8|1
1739399600000|2025-02-12 22:33:20|205446.4|205181|205446.4|205181|205446.4|205181|205446.4|205181|1
1739399610000|2025-02-12 22:33:30|205446.3|205181.1|205446.3|205181.1|205446.3|205181.1|205446.3|205181.1|1
1739399620000|2025-02-12 22:33:40|205446.2|205181.3|205446.2|205181.3|205446.2|205181.3|205446.2|205181.3|1
1739399630000|2025-02-12 22:33:50|205446.1|205181.4|205446|205181.5|205446.1|205181.5|205446|205181.4|2
1739399650000|2025-02-12 22:34:10|205445.9|205181.6|205445.9|205181.6|205445.9|205181.6|205445.9|205181.6|1
1739399660000|2025-02-12 22:34:20|205445.8|205181.8|205445.7|205181.9|205445.8|205181.9|205445.7|205181.8|2
1739399680000|2025-02-12 22:34:40|205445.6|205177.9|205445.5|205170.5|205445.6|205177.9|205445.5|205170.4|3
1739399690000|2025-02-12 22:34:50||205170.6||205170.6||205170.6||205170.6|1
1739399710000|2025-02-12 22:35:10|205445.4||205445.4||205445.4||205445.4||1
1739399720000|2025-02-12 22:35:20|205445.3|205170.7|205445.2|205170.8|205445.3|205170.8|205445.2|205170.7|2
1739399740000|2025-02-12 22:35:40||205170.9||205171.4||205171.4||205170.9|2
1739399750000|2025-02-12 22:35:50|205445.1|205171.5|205445.1|205171.5|205445.1|205171.5|205445.1|205171.5|1
1739399760000|2025-02-12 22:36:00|205445|205171.6|205445|205171.6|205445|205171.6|205445|205171.6|2
1739399770000|2025-02-12 22:36:10|205430|205120|205418.6|205108.6|205430|205120|205418.6|205108.6|2
1739399780000|2025-02-12 22:36:20|205427.7|205117.7|205427.9|205134.9|205427.9|205134.9|205427.7|205117.7|2
1739399820000|2025-02-12 22:37:00|205436.5||205436.5||205436.5||205436.5||1
1739399840000|2025-02-12 22:37:20|205438.7|205128.7|205445.5|205158.1|205445.5|205158.1|205438.7|205128.7|3
1739399850000|2025-02-12 22:37:30|205445.4|205158.2|205445.4|205158.2|205445.4|205158.2|205445.4|205158.2|1
1739399860000|2025-02-12 22:37:40|205445.3|205158.3|205445.3|205158.3|205445.3|205158.3|205445.3|205158.3|1
1739399870000|2025-02-12 22:37:50|205445.2|205158.4|205445.1|205158.5|205447.5|205160.5|205445.1|205158.4|4
1739399880000|2025-02-12 22:38:00|205445|205158.6|205447.4|205160.6|205447.4|205160.6|205445|205158.6|2
1739399890000|2025-02-12 22:38:10|205447.3|205160.7|205444.9|205158.7|205447.3|205160.7|205444.9|205158.7|2
1739399900000|2025-02-12 22:38:20|205444.8|205158.8|205444.8|205160.5|205444.8|205160.5|205444.8|205158.8|2
1739399920000|2025-02-12 22:38:40|205444.7||205444.7||205444.7||205444.7||1
1739399930000|2025-02-12 22:38:50|205444.6|205160.6|205444.6|205160.6|205444.6|205160.6|205444.6|205160.6|1
1739399940000|2025-02-12 22:39:00||205160.7||205160.7||205160.7||205160.7|1
1739399950000|2025-02-12 22:39:10|205444.4|205160.8|205397.8|205089.6|205444.4|205160.8|205397.8|205089.6|3
1739399970000|2025-02-12 22:39:30|205343.1|205092|205343.1|205076.1|205343.1|205092|205343.1|205076.1|2
1739400230000|2025-02-12 22:43:50|205362.2|205070.4|205362.2|205070.4|205362.2|205070.4|205362.2|205070.4|1
1739400280000|2025-02-12 22:44:40||205087.8||205087.8||205087.8||205087.8|1
1739400290000|2025-02-12 22:44:50|205455|205145|205455|205145|205455|205145|205455|205145|1
1739400570000|2025-02-12 22:49:30|205447.5|205137.5|205447.5|205137.5|205447.5|205137.5|205447.5|205137.5|1
1739400620000|2025-02-12 22:50:20|205446.3|205136.3|205446.3|205136.3|205446.3|205136.3|205446.3|205136.3|1
1739400630000|2025-02-12 22:50:30|205442.6|205132.6|205442.6|205132.6|205442.6|205132.6|205442.6|205132.6|1
1739400940000|2025-02-12 22:55:40|205455|205145|205455|205145|205455|205145|205455|205145|1
1739401200000|2025-02-12 23:00:00|205405|205095|205434|205125|205465|205155|205377|205073|7
1739401210000|2025-02-12 23:00:10|205436.4|205126.4|205436.4|205126.4|205436.4|205126.4|205436.4|205126.4|1
1739401240000|2025-02-12 23:00:40|205465|205155|205514.7|205314.7|205514.7|205314.7|205465|205155|6
1739401250000|2025-02-12 23:00:50|205513.9|205315.5|205512.3|205317.3|205513.9|205317.3|205507.6|205309.1|4
1739401260000|2025-02-12 23:01:00|205511|205334.7|205506.8|205354.1|205512.9|205354.1|205505.1|205334.7|8
1739401270000|2025-02-12 23:01:10|205506.5|205354.4|205506.5|205354.4|205506.5|205354.4|205506.5|205354.4|1
1739401280000|2025-02-12 23:01:20|205506.2|205354.7|205473.8|205383.8|205506.2|205384.4|205473.8|205354.7|3
1739401290000|2025-02-12 23:01:30|205472.4|205382.4|205469.9|205379.9|205472.4|205382.4|205469.9|205379.9|2
1739401300000|2025-02-12 23:01:40|205474.8|205384.8|205474.8|205384.8|205474.8|205384.8|205474.8|205384.8|1
1739401310000|2025-02-12 23:01:50|205469.9|205379.9|205469.9|205379.9|205469.9|205379.9|205469.9|205379.9|1
1739401320000|2025-02-12 23:02:00|205470|205380|205468.2|205378.2|205470|205380|205468.2|205378.2|2
1739401330000|2025-02-12 23:02:10|205469.7|205379.7|205470.8|205380.8|205470.8|205380.8|205469.7|205379.7|2
1739401340000|2025-02-12 23:02:20|205475.1|205385.1|205475.1|205385.1|205475.1|205385.1|205475.1|205385.1|1
1739401350000|2025-02-12 23:02:30|205475.3|205385.3|205475.3|205385.3|205475.3|205385.3|205475.3|205385.3|1
1739401360000|2025-02-12 23:02:40|205473.7|205383.7|205491.9|205324.7|205491.9|205383.7|205473.7|205323.4|3
1739401370000|2025-02-12 23:02:50|205491.8|205324.8|205499.2|205310.9|205499.2|205324.8|205491.8|205310.9|2
1739401380000|2025-02-12 23:03:00|205497.5|205309.7|205471.3|205317.5|205497.5|205317.5|205471.3|205309.7|3
1739401400000|2025-02-12 23:03:20|205441.7|205351.7|205441.7|205351.7|205441.7|205351.7|205441.7|205351.7|1
1739401410000|2025-02-12 23:03:30|205441.6|205351.6|205468.5|205317.6|205468.5|205351.6|205439.6|205317.6|3
1739401430000|2025-02-12 23:03:50|205476.2|205317.7|205476.2|205310.1|205476.2|205317.7|205476.2|205310.1|2
1739401440000|2025-02-12 23:04:00|205475.8|205302.9|205468.3|205314.8|205477.2|205314.8|205468.3|205302.9|3
1739401460000|2025-02-12 23:04:20|205468|205315.1|205468|205315.1|205468|205315.1|205468|205315.1|1
1739401470000|2025-02-12 23:04:30|205477|205305.1|205476.9|205305.2|205477|205305.2|205476.9|205305.1|2
1739401480000|2025-02-12 23:04:40|205467.7|205315.4|205467.7|205315.4|205467.7|205315.4|205467.7|205315.4|1
1739401490000|2025-02-12 23:04:50|205467.6|205315.5|205467.6|205315.5|205467.6|205315.5|205467.6|205315.5|1
1739401500000|2025-02-12 23:05:00|205476.7|205305.3|205467.5|205315.6|205476.7|205315.6|205467.5|205305.3|2
1739401510000|2025-02-12 23:05:10|205468.7|205317.1|205468.7|205317.1|205468.7|205317.1|205468.7|205317.1|1
1739401520000|2025-02-12 23:05:20|205477.5|205306.4|205477.5|205306.4|205477.5|205306.4|205477.5|205306.4|1
1739401530000|2025-02-12 23:05:30|205477.4|205306.5|205438.1|205348.1|205477.4|205348.1|205438.1|205306.5|2
1739401560000|2025-02-12 23:06:00|205467.3|205313.6|205462.2|205303|205468.7|205313.6|205462.2|205301.8|4
1739401580000|2025-02-12 23:06:20|205473.1|205297|205473.1|205297|205473.1|205297|205473.1|205297|1
1739401590000|2025-02-12 23:06:30|205431.7|205341.7|205431.7|205341.7|205431.7|205341.7|205431.7|205341.7|1
1739401600000|2025-02-12 23:06:40|205431.8|205341.8|205473.1|205297.1|205473.1|205341.8|205431.8|205297.1|2
1739401620000|2025-02-12 23:07:00|205480.1|205286.5|205477.4|205287.7|205480.1|205287.7|205477.4|205286.5|2
1739401650000|2025-02-12 23:07:30|205468.6|205289.1|205472.3|205287.4|205472.3|205289.1|205468.6|205287.4|3
1739401660000|2025-02-12 23:07:40|205461.8|205304.7|205472.9|205298.1|205472.9|205304.7|205461.8|205298.1|2
1739401670000|2025-02-12 23:07:50|205472.8||205472.8||205472.8||205472.8||1
1739401680000|2025-02-12 23:08:00|205472.7|205298.2|205472.7|205298.2|205472.7|205298.2|205472.7|205298.2|1
1739401690000|2025-02-12 23:08:10|205461.5|205305|205461.5|205305|205461.5|205305|205461.5|205305|1
1739401700000|2025-02-12 23:08:20|205461.3|205302|205462|205302|205462|205302|205461.3|205302|2
1739401710000|2025-02-12 23:08:30|205473|205296.3|205473|205296.3|205473|205296.3|205473|205296.3|1
1739401720000|2025-02-12 23:08:40|205472.9|205296.4|205479|205287.1|205479|205296.4|205472.9|205287.1|2
1739401740000|2025-02-12 23:09:00|205466.3|205290.4|205471.9|205297.5|205471.9|205303.7|205460.3|205290.4|3
1739401750000|2025-02-12 23:09:10|205460.1|205303.9|205460.1|205303.9|205460.1|205303.9|205460.1|205303.9|1
1739401760000|2025-02-12 23:09:20|205460|205304|205471.7|205297.7|205471.7|205304|205460|205297.7|2
1739401770000|2025-02-12 23:09:30|205471.6||205471.6||205471.6||205471.6||1
1739401790000|2025-02-12 23:09:50|205471.5||205471.5||205471.5||205471.5||1
1739401800000|2025-02-12 23:10:00||205288||205288||205288||205288|1
1739401820000|2025-02-12 23:10:20|205479.3|205287|205469.1|205297.7|205479.3|205297.7|205469.1|205287|2
1739401830000|2025-02-12 23:10:30|205471.5||205471.5||205471.5||205471.5||1
1739401850000|2025-02-12 23:10:50|205471.4|205297.8|205429.6|205339.6|205471.4|205339.6|205429.6|205297.8|2
1739401860000|2025-02-12 23:11:00|205426.9|205336.9|205426.9|205336.9|205426.9|205336.9|205426.9|205336.9|1
1739401870000|2025-02-12 23:11:10|205429.6|205339.6|205429.6|205339.6|205429.6|205339.6|205429.6|205339.6|1
1739401880000|2025-02-12 23:11:20|205429.7|205339.7|205429.7|205339.7|205429.7|205339.7|205429.7|205339.7|1
1739401900000|2025-02-12 23:11:40|205429.6|205339.6|205429.6|205339.6|205429.6|205339.6|205429.6|205339.6|1
1739401920000|2025-02-12 23:12:00|205423.1|205333.1|205423.1|205333.1|205423.1|205333.1|205423.1|205333.1|1
1739401930000|2025-02-12 23:12:10|205458.5|205305.6|205458.5|205305.6|205458.5|205305.6|205458.5|205305.6|1
1739401960000|2025-02-12 23:12:40|205423.1|205333.1|205423.1|205333.1|205423.1|205333.1|205423.1|205333.1|1
1739401980000|2025-02-12 23:13:00|205458.5|205305.6|205458.5|205305.6|205458.5|205305.6|205458.5|205305.6|1
1739402010000|2025-02-12 23:13:30|205423.1|205333.1|205423.1|205333.1|205458.5|205333.1|205423.1|205305.6|3
1739402040000|2025-02-12 23:14:00|205424.9|205334.9|205428.3|205338.3|205428.3|205338.3|205424.9|205334.9|2
1739402080000|2025-02-12 23:14:40|205424.9|205334.9|205455|205304.9|205455|205334.9|205424.9|205304.9|2
1739402090000|2025-02-12 23:14:50|205456.5|205302.4|205469.3|205296.6|205469.3|205302.4|205456.5|205296.6|2
1739402100000|2025-02-12 23:15:00|205473.8|205289.6|205473.8|205289.6|205473.8|205289.6|205473.8|205289.6|1
1739402110000|2025-02-12 23:15:10|205475.5|205288.8|205475.5|205288.8|205475.5|205288.8|205475.5|205288.8|1
1739402140000|2025-02-12 23:15:40|205480.4|205287.8|205457.1|205306.1|205480.4|205306.1|205457.1|205287.8|3
1739402160000|2025-02-12 23:16:00|205465.3|205297.9|205465.3|205297.9|205465.3|205297.9|205465.3|205297.9|1
1739402180000|2025-02-12 23:16:20|205422.9|205332.9|205423.1|205333.1|205423.1|205333.1|205422.9|205332.9|2
1739402190000|2025-02-12 23:16:30|205453.9|205303.5|205436.6|205270.5|205453.9|205303.5|205422.3|205265.8|4
1739402200000|2025-02-12 23:16:40|205436.5|205270|205436.5|205272|205436.5|205272|205436.5|205270|2
1739402220000|2025-02-12 23:17:00|205445|205272.7|205445|205272.7|205445|205272.7|205445|205272.7|1
1739402230000|2025-02-12 23:17:10|205403.9|205313.9|205445|205272.7|205445|205313.9|205403.9|205272.7|2
1739402250000|2025-02-12 23:17:30||205263.5||205263.5||205263.5||205263.5|1
1739402280000|2025-02-12 23:18:00||205272.7||205272.7||205272.7||205272.7|1
1739402300000|2025-02-12 23:18:20|205444.7|205263.8|205444.7|205263.5|205444.7|205263.8|205444.7|205263.5|2
1739402330000|2025-02-12 23:18:50|205445.1|205268.2|205446|205270.1|205446.1|205275.3|205445.1|205258|6
1739402360000|2025-02-12 23:19:20||205258||205258||205258||205258|1
1739402380000|2025-02-12 23:19:40|205447|205270.1|205446.2|205267.6|205447|205278.3|205445.8|205267.6|3
1739402390000|2025-02-12 23:19:50|205446|205268.6|205446|205282.1|205446|205282.1|205446|205268.6|2
1739402410000|2025-02-12 23:20:10||205282.2||205268.6||205282.2||205268.6|2
1739402420000|2025-02-12 23:20:20|205445.5|205278.9|205445.5|205278.9|205445.5|205278.9|205445.5|205278.9|1
1739402440000|2025-02-12 23:20:40|205445.3|205279.1|205445.5|205287.4|205445.5|205287.4|205445.3|205276.6|3
1739402460000|2025-02-12 23:21:00|205424|205287.6|205424|205334|205424|205334|205424|205287.6|2
1739402470000|2025-02-12 23:21:10|205414.4|205324.4|205414.3|205324.3|205414.4|205324.4|205414.3|205324.3|2
1739402490000|2025-02-12 23:21:30|205414.4|205324.4|205414.4|205324.4|205414.4|205324.4|205414.4|205324.4|1
1739402500000|2025-02-12 23:21:40|205424|205334|205424|205334|205424|205334|205424|205334|1
1739402520000|2025-02-12 23:22:00|205409.8|205319.8|205444.9|205261.2|205444.9|205319.8|205409.8|205261.2|5
1739402540000|2025-02-12 23:22:20|205443.7|205271.5|205445.1|205273.3|205445.1|205273.3|205443.7|205271.5|2
1739402550000|2025-02-12 23:22:30||205282.4||205282.4||205282.4||205282.4|1
1739402560000|2025-02-12 23:22:40|205444.7|205287.9|205444.1|205278.8|205444.7|205287.9|205444.1|205278.8|2
1739402570000|2025-02-12 23:22:50|205444.5|205265|205443.9|205267.7|205444.5|205267.7|205443.9|205265|2
1739402580000|2025-02-12 23:23:00|205444.4|205261.3|205444.6|205260|205444.6|205261.3|205444.4|205260|2
1739402620000|2025-02-12 23:23:40|205444.4|205264.7|205444.4|205264.7|205444.4|205264.7|205444.4|205264.7|1
1739402630000|2025-02-12 23:23:50|205446.2|205262.1|205446.2|205262.1|205446.2|205262.1|205446.2|205262.1|1
1739402640000|2025-02-12 23:24:00|205445.1|205276.9|205444.2|205281.2|205445.1|205281.2|205444.2|205276.9|2
1739402650000|2025-02-12 23:24:10|205444|205281.8|205446.9|205282|205446.9|205282|205444|205281.8|2
1739402660000|2025-02-12 23:24:20|205447|205280.6|205445|205285|205447|205285|205445|205280.6|2
1739402690000|2025-02-12 23:24:50|205447|205282.6|205446.9|205283.1|205447|205283.1|205446.9|205282.6|2
1739402700000|2025-02-12 23:25:00|205369.9|205279.9|205446.9|205283.1|205446.9|205285|205369.9|205279.9|4
1739402710000|2025-02-12 23:25:10|205446.8||205446.8||205446.8||205446.8||1
1739402730000|2025-02-12 23:25:30|205446.9|205283.3|205445|205285|205446.9|205285|205445|205283.3|2
1739402750000|2025-02-12 23:25:50|205453|205268.8|205453|205268.8|205453|205268.8|205453|205268.8|1
1739402760000|2025-02-12 23:26:00|205432|205342|205422.4|205332.4|205432|205342|205422.4|205332.4|2
1739402770000|2025-02-12 23:26:10|205422.3|205332.3|205422.3|205332.3|205422.3|205332.3|205422.3|205332.3|1
1739402780000|2025-02-12 23:26:20|205425.3|205335.3|205425.3|205335.3|205425.3|205335.3|205425.3|205335.3|1
1739402800000|2025-02-12 23:26:40|205431.3|205341.3|205437.2|205347.2|205437.2|205347.2|205431.3|205341.3|2
1739402810000|2025-02-12 23:26:50|205425.3|205335.3|205422.6|205332.6|205425.3|205335.3|205422.6|205332.6|2
1739402830000|2025-02-12 23:27:10|205422.5|205332.5|205422.5|205332.5|205422.5|205332.5|205422.5|205332.5|1
1739402840000|2025-02-12 23:27:20|205422.6|205332.6|205422.6|205332.6|205422.6|205332.6|205422.6|205332.6|1
1739402850000|2025-02-12 23:27:30|205430.2|205340.2|205430.2|205340.2|205430.2|205340.2|205430.2|205340.2|1
1739402860000|2025-02-12 23:27:40|205432.9|205342.9|205422.6|205332.6|205432.9|205342.9|205422.6|205332.6|4
1739402910000|2025-02-12 23:28:30|205430.2|205340.2|205430.2|205340.2|205430.2|205340.2|205430.2|205340.2|1
1739402940000|2025-02-12 23:29:00|205422.6|205332.6|205422.6|205332.6|205422.6|205332.6|205422.6|205332.6|1
1739402950000|2025-02-12 23:29:10|205426.8|205336.8|205426.8|205336.8|205426.8|205336.8|205426.8|205336.8|1
1739402960000|2025-02-12 23:29:20|205429|205339|205427.7|205337.7|205429|205339|205427.7|205337.7|2
1739402970000|2025-02-12 23:29:30|205422.4|205332.4|205422.4|205332.4|205422.4|205332.4|205422.4|205332.4|1
1739402990000|2025-02-12 23:29:50|205422.9|205332.9|205421.3|205331.3|205422.9|205332.9|205421.3|205331.3|2
1739403000000|2025-02-12 23:30:00|205423.6|205333.6|205468.7|205378.7|205468.7|205378.7|205422.6|205332.6|4
1739403010000|2025-02-12 23:30:10|205483.2|205393.2|205482|205392|205483.2|205393.2|205482|205392|2
1739403020000|2025-02-12 23:30:20|205511.3|205356.5|205510.9|205355.6|205511.3|205356.5|205510.9|205355.6|2
1739403050000|2025-02-12 23:30:50|205488.5|205398.5|205488.5|205398.5|205488.5|205398.5|205488.5|205398.5|1
1739403060000|2025-02-12 23:31:00|205491.6|205401.6|205520.3|205325|205520.3|205401.6|205476|205325|7
1739403070000|2025-02-12 23:31:10|205496.3|205342.1|205496.3|205342.1|205496.3|205342.1|205496.3|205342.1|1
1739403100000|2025-02-12 23:31:40|205502|205347.7|205502|205347.7|205502|205347.7|205502|205347.7|1
1739403130000|2025-02-12 23:32:10|205495|205335|205499.8|205345.5|205499.8|205408.1|205495|205335|3
1739403170000|2025-02-12 23:32:50|205495|205335|205495|205335|205495|205335|205495|205335|1
1739403190000|2025-02-12 23:33:10|205510.5|205356.3|205500.4|205349.6|205510.5|205406.6|205496.6|205349.6|3
1739403240000|2025-02-12 23:34:00|205552.3|205323.9|205469|205379|205552.3|205379|205469|205323.9|2
1739403260000|2025-02-12 23:34:20|205485.8|205395.8|205485.4|205395.4|205489.5|205399.5|205485.4|205395.4|3
1739403290000|2025-02-12 23:34:50|205482.1|205392.1|205482.1|205392.1|205482.1|205392.1|205482.1|205392.1|1
1739403300000|2025-02-12 23:35:00|205480|205390|205480|205390|205480|205390|205480|205390|1
1739403320000|2025-02-12 23:35:20|205480.9|205390.9|205482.8|205392.8|205490.1|205400.1|205480.9|205390.9|5
1739403360000|2025-02-12 23:36:00|205480|205390|205480|205390|205480|205390|205480|205390|1
1739403380000|2025-02-12 23:36:20|205480.9|205390.9|205481.9|205391.9|205487.6|205397.6|205480.9|205390.9|3
1739403420000|2025-02-12 23:37:00|205480|205390|205482.3|205392.3|205482.3|205392.3|205480|205390|2
1739403450000|2025-02-12 23:37:30|205480|205390|205481.8|205391.8|205487.5|205397.5|205480|205390|3
1739403480000|2025-02-12 23:38:00|205480|205390|205480|205390|205480|205390|205480|205390|1
1739403500000|2025-02-12 23:38:20|205481.1|205391.1|205481.1|205391.1|205481.1|205391.1|205481.1|205391.1|1
1739403510000|2025-02-12 23:38:30|205486.4|205396.4|205487.9|205397.9|205493.8|205403.8|205486.4|205396.4|3
1739403540000|2025-02-12 23:39:00|205491.2|205401.2|205491.2|205401.2|205491.2|205401.2|205491.2|205401.2|1
1739403550000|2025-02-12 23:39:10|205490|205400|205490|205400|205490|205400|205490|205400|1
1739403570000|2025-02-12 23:39:30|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|205491.4|205401.4|1
1739403580000|2025-02-12 23:39:40|205495.5|205405.5|205495.5|205405.5|205495.5|205405.5|205495.5|205405.5|1
1739403620000|2025-02-12 23:40:20|205490|205400|205490|205400|205490|205400|205490|205400|1
1739403630000|2025-02-12 23:40:30|205582.2|205368.6|205582.2|205368.6|205582.2|205368.6|205582.2|205368.6|1
1739403640000|2025-02-12 23:40:40|205502.6|205412.6|205502.6|205412.6|205502.6|205412.6|205502.6|205412.6|1
1739403650000|2025-02-12 23:40:50|205494.2|205404.2|205511.6|205421.6|205511.6|205421.6|205494.2|205404.2|3
1739403690000|2025-02-12 23:41:30|205510|205420|205510|205420|205510|205420|205510|205420|1
1739403710000|2025-02-12 23:41:50|205511.3|205421.3|205511.3|205421.3|205511.3|205421.3|205511.3|205421.3|1
1739403720000|2025-02-12 23:42:00|205518.8|205428.8|205513.7|205423.7|205518.8|205428.8|205513.7|205423.7|2
1739403760000|2025-02-12 23:42:40|205510|205420|205510|205420|205510|205420|205510|205420|1
1739403770000|2025-02-12 23:42:50|205593.7|205388.2|205591.3|205385.9|205593.7|205388.2|205591.3|205385.9|2
1739403780000|2025-02-12 23:43:00|205510|205420|205510.8|205420.8|205510.8|205420.8|205510|205420|2
1739403820000|2025-02-12 23:43:40|205589|205384.4|205510.9|205420.9|205589|205432.2|205510.9|205384.4|4
1739403850000|2025-02-12 23:44:10|205510|205420|205510|205420|205510|205420|205510|205420|1
1739403870000|2025-02-12 23:44:30|205510.9|205420.9|205510.9|205420.9|205510.9|205420.9|205510.9|205420.9|1
1739403900000|2025-02-12 23:45:00|205510|205420|205510|205420|205510|205420|205510|205420|1
1739403930000|2025-02-12 23:45:30|205511.1|205421.1|205511.1|205421.1|205511.1|205421.1|205511.1|205421.1|1
1739403960000|2025-02-12 23:46:00|205510|205420|205510|205420|205510|205420|205510|205420|1
1739403980000|2025-02-12 23:46:20|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|1
1739404020000|2025-02-12 23:47:00|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404040000|2025-02-12 23:47:20|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|1
1739404070000|2025-02-12 23:47:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404090000|2025-02-12 23:48:10|205511|205421|205512.2|205422.2|205517.3|205427.3|205511|205421|3
1739404110000|2025-02-12 23:48:30|205511.8|205421.8|205511.8|205421.8|205511.8|205421.8|205511.8|205421.8|1
1739404130000|2025-02-12 23:48:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404140000|2025-02-12 23:49:00|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|1
1739404200000|2025-02-12 23:50:00|205510|205420|205510.3|205420.3|205510.7|205420.7|205510|205420|4
1739404230000|2025-02-12 23:50:30|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404250000|2025-02-12 23:50:50|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1739404260000|2025-02-12 23:51:00|205516|205426|205512.6|205422.6|205516.5|205426.5|205512.6|205422.6|3
1739404290000|2025-02-12 23:51:30|205512.1|205422.1|205512.1|205422.1|205512.1|205422.1|205512.1|205422.1|1
1739404320000|2025-02-12 23:52:00|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404330000|2025-02-12 23:52:10|205512.4|205422.4|205512.4|205422.4|205512.4|205422.4|205512.4|205422.4|1
1739404350000|2025-02-12 23:52:30|205511.2|205421.2|205511.2|205421.2|205511.2|205421.2|205511.2|205421.2|1
1739404370000|2025-02-12 23:52:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404380000|2025-02-12 23:53:00|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|1
1739404430000|2025-02-12 23:53:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404440000|2025-02-12 23:54:00|205511.7|205421.7|205510.9|205420.9|205511.7|205421.7|205510.9|205420.9|2
1739404470000|2025-02-12 23:54:30|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404490000|2025-02-12 23:54:50|205511|205421|205511|205421|205511|205421|205511|205421|1
1739404530000|2025-02-12 23:55:30|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404550000|2025-02-12 23:55:50|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1739404580000|2025-02-12 23:56:20|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404600000|2025-02-12 23:56:40|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|205510.8|205420.8|1
1739404630000|2025-02-12 23:57:10|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404660000|2025-02-12 23:57:40|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|1
1739404710000|2025-02-12 23:58:30|205570.7|205367.7|205510.5|205420.5|205570.7|205420.5|205510|205367.7|3
1739404750000|2025-02-12 23:59:10|205510|205420|205510|205420|205510|205420|205510|205420|1
1739404770000|2025-02-12 23:59:30|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|205510.4|205420.4|1
1739404800000|2025-02-13 00:00:00|205511.9|205421.9|205480.4|205390.4|205511.9|205421.9|205456.5|205366.5|14
1739404810000|2025-02-13 00:00:10|205475.9|205385.9|205471.9|205381.9|205475.9|205385.9|205471.9|205381.9|2
1739404820000|2025-02-13 00:00:20|205476.6|205386.6|205487|205397|205487|205397|205472.4|205382.4|4
1739404850000|2025-02-13 00:00:50|205485|205395|205485|205395|205485|205395|205485|205395|1
1739404860000|2025-02-13 00:01:00|205481.4|205391.4|205472.9|205382.9|205481.4|205391.4|205472.9|205382.9|2
1739404870000|2025-02-13 00:01:10|205479.4|205389.4|205473.3|205383.3|205479.5|205389.5|205473.3|205383.3|3
1739404880000|2025-02-13 00:01:20|205479.8|205389.8|205473.2|205383.2|205479.8|205389.8|205473.2|205383.2|2
1739404890000|2025-02-13 00:01:30|205480.2|205390.2|205473.3|205383.3|205480.2|205390.2|205473.3|205383.3|2
1739404920000|2025-02-13 00:02:00|205470|205380|205470|205380|205470|205380|205470|205380|1
1739404940000|2025-02-13 00:02:20|205478.9|205388.9|205473.2|205383.2|205480|205390|205473.2|205383.2|3
1739404950000|2025-02-13 00:02:30|205477.3|205387.3|205471.3|205381.3|205477.3|205387.3|205471.3|205381.3|2
1739404970000|2025-02-13 00:02:50|205476.9|205386.9|205471.4|205381.4|205476.9|205386.9|205471.4|205381.4|2
1739405010000|2025-02-13 00:03:30|205470|205380|205470|205380|205470|205380|205470|205380|1
1739405030000|2025-02-13 00:03:50|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|1
1739405040000|2025-02-13 00:04:00|205471.1|205381.1|205471.1|205381.1|205471.1|205381.1|205471.1|205381.1|1
1739405050000|2025-02-13 00:04:10|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|1
1739405060000|2025-02-13 00:04:20|205470|205380|205470|205380|205470|205380|205470|205380|1
1739405080000|2025-02-13 00:04:40|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|205470.7|205380.7|1
1739405100000|2025-02-13 00:05:00|205474.9|205384.9|205471|205381|205474.9|205384.9|205471|205381|2
1739405120000|2025-02-13 00:05:20|205477.1|205387.1|205477.1|205387.1|205477.1|205387.1|205477.1|205387.1|1
1739405140000|2025-02-13 00:05:40|205488.5|205398.5|205488.5|205398.5|205488.5|205398.5|205488.5|205398.5|1
1739405160000|2025-02-13 00:06:00|205476.6|205386.6|205476.6|205386.6|205476.6|205386.6|205476.6|205386.6|1
1739405170000|2025-02-13 00:06:10|205473.4|205383.4|205473.4|205383.4|205473.4|205383.4|205473.4|205383.4|1
1739405200000|2025-02-13 00:06:40|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|1
1739405210000|2025-02-13 00:06:50|205473.8|205383.8|205473.8|205383.8|205473.8|205383.8|205473.8|205383.8|1
1739405260000|2025-02-13 00:07:40|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|1
1739405270000|2025-02-13 00:07:50|205471.6|205381.6|205471.6|205381.6|205471.6|205381.6|205471.6|205381.6|1
1739405280000|2025-02-13 00:08:00|205473.8|205383.8|205473.8|205383.8|205473.8|205383.8|205473.8|205383.8|1
1739405310000|2025-02-13 00:08:30|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|205478.4|205388.4|1
1739405320000|2025-02-13 00:08:40|205471.8|205381.8|205471.8|205381.8|205471.8|205381.8|205471.8|205381.8|1
1739405330000|2025-02-13 00:08:50|205473.9|205383.9|205473.9|205383.9|205473.9|205383.9|205473.9|205383.9|1
1739405350000|2025-02-13 00:09:10|205479.4|205389.4|205480|205390|205485.4|205395.4|205479.4|205389.4|3
1739405360000|2025-02-13 00:09:20|205475.4|205385.4|205475.4|205385.4|205475.4|205385.4|205475.4|205385.4|1
1739405370000|2025-02-13 00:09:30|205475.1|205385.1|205480.8|205390.8|205480.8|205390.8|205475.1|205385.1|2
1739405400000|2025-02-13 00:10:00|205481.2|205391.2|205485.8|205395.8|205485.8|205395.8|205481.2|205391.2|3
1739405430000|2025-02-13 00:10:30|205488.3|205398.3|205488.3|205398.3|205488.3|205398.3|205488.3|205398.3|1
1739405450000|2025-02-13 00:10:50|205484.1|205394.1|205484.1|205394.1|205484.1|205394.1|205484.1|205394.1|1
1739405460000|2025-02-13 00:11:00|205485.5|205395.5|205485.5|205395.5|205485.5|205395.5|205480.3|205390.3|3
1739405470000|2025-02-13 00:11:10|205480.3|205390.3|205496.4|205406.4|205506.4|205416.4|205480.3|205390.3|4
1739405500000|2025-02-13 00:11:40|205505.9|205415.9|205505.9|205415.9|205505.9|205415.9|205505.9|205415.9|1
1739405520000|2025-02-13 00:12:00|205497.6|205407.6|205497.4|205407.4|205497.6|205407.6|205493.5|205403.5|3
1739405540000|2025-02-13 00:12:20|205508.2|205418.2|205508.8|205418.8|205508.8|205418.8|205508.2|205418.2|2
1739405570000|2025-02-13 00:12:50|205510|205420|205510|205420|205510|205420|205510|205420|1
1739405590000|2025-02-13 00:13:10|205511.5|205421.5|205511.5|205421.5|205511.5|205421.5|205511.5|205421.5|1
1739405600000|2025-02-13 00:13:20|205519.1|205429.1|205513.9|205423.9|205520.3|205430.3|205513.6|205423.6|5
1739405610000|2025-02-13 00:13:30|205520.3|205430.3|205514.2|205424.2|205520.3|205430.3|205514.2|205424.2|2
1739405650000|2025-02-13 00:14:10|205510|205420|205510|205420|205510|205420|205510|205420|1
1739405660000|2025-02-13 00:14:20|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|1
1739405700000|2025-02-13 00:15:00|205510|205420|205510|205420|205510|205420|205510|205420|1
1739405720000|2025-02-13 00:15:20|205517.3|205427.3|205518|205428|205518|205428|205517.3|205427.3|2
1739405750000|2025-02-13 00:15:50|205515|205425|205515|205425|205515|205425|205515|205425|1
1739405770000|2025-02-13 00:16:10|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|1
1739405800000|2025-02-13 00:16:40|205515|205425|205515|205425|205515|205425|205515|205425|1
1739405830000|2025-02-13 00:17:10|205516.5|205426.5|205516.5|205426.5|205516.5|205426.5|205516.5|205426.5|1
1739405860000|2025-02-13 00:17:40|205515|205425|205515|205425|205515|205425|205515|205425|1
1739405870000|2025-02-13 00:17:50|205521.4|205431.4|205516.7|205426.7|205521.4|205431.4|205516.7|205426.7|4
1739405880000|2025-02-13 00:18:00|205521.9|205431.9|205543.2|205453.2|205554.3|205464.3|205517.1|205427.1|6
1739405890000|2025-02-13 00:18:10|205546.6|205456.6|205552.4|205462.4|205560.8|205470.8|205546.6|205456.6|8
1739405930000|2025-02-13 00:18:50|205563.9|205473.9|205558|205468|205563.9|205473.9|205558|205468|2
1739405940000|2025-02-13 00:19:00|205551.9|205461.9|205551.9|205461.9|205551.9|205461.9|205551.9|205461.9|1
1739405980000|2025-02-13 00:19:40|205559.9|205469.9|205559.9|205469.9|205559.9|205469.9|205559.9|205469.9|1
1739405990000|2025-02-13 00:19:50|205552.3|205462.3|205552.3|205462.3|205552.3|205462.3|205552.3|205462.3|1
1739406020000|2025-02-13 00:20:20|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|1
1739406040000|2025-02-13 00:20:40|205562.8|205472.8|205565.4|205475.4|205565.9|205475.9|205562.8|205472.8|3
1739406090000|2025-02-13 00:21:30|205560|205470|205560|205470|205560|205470|205560|205470|1
1739406100000|2025-02-13 00:21:40|205563.8|205473.8|205562.5|205472.5|205563.8|205473.8|205562.5|205472.5|2
1739406120000|2025-02-13 00:22:00|205565.7|205475.7|205562.5|205472.5|205565.7|205475.7|205562.5|205472.5|2
1739406170000|2025-02-13 00:22:50|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|205561.5|205471.5|1
1739406180000|2025-02-13 00:23:00|205562.7|205472.7|205563.4|205473.4|205563.4|205473.4|205559.3|205469.3|3
1739406200000|2025-02-13 00:23:20|205569.9|205479.9|205569.3|205479.3|205576.8|205486.8|205569.3|205479.3|3
1739406210000|2025-02-13 00:23:30|205565.7|205475.7|205569.3|205479.3|205569.3|205479.3|205565.7|205475.7|2
1739406230000|2025-02-13 00:23:50|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|205563.9|205473.9|1
1739406240000|2025-02-13 00:24:00|205571.2|205481.2|205546.7|205456.7|205571.2|205481.2|205546.7|205456.7|3
1739406250000|2025-02-13 00:24:10|205549.6|205459.6|205551.9|205461.9|205551.9|205461.9|205546.7|205456.7|5
1739406260000|2025-02-13 00:24:20|205557.5|205467.5|205550.2|205460.2|205557.5|205467.5|205550.2|205460.2|2
1739406280000|2025-02-13 00:24:40|205559.7|205469.7|205561.1|205471.1|205561.1|205471.1|205551.7|205461.7|3
1739406290000|2025-02-13 00:24:50|205553|205463|205553|205463|205553|205463|205553|205463|1
1739406310000|2025-02-13 00:25:10|205548.7|205458.7|205548.7|205458.7|205548.7|205458.7|205548.7|205458.7|1
1739406320000|2025-02-13 00:25:20|205545|205455|205551.4|205461.4|205557.7|205467.7|205545|205455|3
1739406350000|2025-02-13 00:25:50|205547.4|205457.4|205541.8|205451.8|205547.4|205457.4|205540|205450|4
1739406360000|2025-02-13 00:26:00|205537.9|205447.9|205523.2|205433.2|205537.9|205447.9|205522.8|205432.8|4
1739406380000|2025-02-13 00:26:20|205523.5|205433.5|205523.5|205433.5|205523.5|205433.5|205523.5|205433.5|1
1739406390000|2025-02-13 00:26:30|205516|205426|205516|205426|205516|205426|205516|205426|1
1739406400000|2025-02-13 00:26:40|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|1
1739406410000|2025-02-13 00:26:50|205518.1|205428.1|205513.2|205423.2|205518.1|205428.1|205513.2|205423.2|4
1739406420000|2025-02-13 00:27:00|205507.8|205417.8|205520.4|205430.4|205520.4|205430.4|205507.8|205417.8|5
1739406440000|2025-02-13 00:27:20|205519.7|205429.7|205503.6|205413.6|205519.7|205429.7|205503.6|205413.6|4
1739406470000|2025-02-13 00:27:50|205505|205415|205505|205415|205505|205415|205505|205415|1
1739406490000|2025-02-13 00:28:10|205503.9|205413.9|205504.3|205414.3|205504.3|205414.3|205503.9|205413.9|2
1739406510000|2025-02-13 00:28:30|205501.8|205411.8|205519.5|205429.5|205520.2|205430.2|205501.8|205411.8|5
1739406520000|2025-02-13 00:28:40|205518.9|205428.9|205514.1|205424.1|205519.9|205429.9|205504.6|205414.6|13
1739406540000|2025-02-13 00:29:00|205516.2|205426.2|205508.6|205418.6|205523.1|205433.1|205508.6|205418.6|5
1739406550000|2025-02-13 00:29:10|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|205505.2|205415.2|1
1739406560000|2025-02-13 00:29:20|205502.7|205412.7|205512.4|205422.4|205521.1|205431.1|205502.7|205412.7|3
1739406590000|2025-02-13 00:29:50|205514.1|205424.1|205523.3|205433.3|205524.2|205434.2|205512.6|205422.6|6
1739406600000|2025-02-13 00:30:00|205525.9|205435.9|205524.2|205434.2|205530.1|205440.1|205507.9|205417.9|13
1739406610000|2025-02-13 00:30:10|205535.9|205445.9|205517.1|205427.1|205541.6|205451.6|205517.1|205427.1|6
1739406630000|2025-02-13 00:30:30|205514.8|205424.8|205507.1|205417.1|205514.8|205424.8|205507.1|205417.1|2
1739406640000|2025-02-13 00:30:40|205510.7|205420.7|205512.4|205422.4|205519.1|205429.1|205510.7|205420.7|3
1739406670000|2025-02-13 00:31:10|205519.7|205429.7|205512.1|205422.1|205519.8|205429.8|205511.3|205421.3|4
1739406700000|2025-02-13 00:31:40|205509.4|205419.4|205505.8|205415.8|205509.4|205419.4|205505.8|205415.8|2
1739406730000|2025-02-13 00:32:10|205505|205415|205505|205415|205505|205415|205505|205415|1
1739406750000|2025-02-13 00:32:30|205505.7|205415.7|205506.3|205416.3|205509.7|205419.7|205505.7|205415.7|3
1739406770000|2025-02-13 00:32:50|205507.5|205417.5|205512.4|205422.4|205512.4|205422.4|205507.5|205417.5|4
1739406780000|2025-02-13 00:33:00|205507.5|205417.5|205512|205422|205512.4|205422.4|205507.5|205417.5|3
1739406790000|2025-02-13 00:33:10|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|1
1739406800000|2025-02-13 00:33:20|205515.9|205425.9|205508.7|205418.7|205518.7|205428.7|205508.7|205418.7|4
1739406810000|2025-02-13 00:33:30|205513.4|205423.4|205513.4|205423.4|205513.4|205423.4|205508.7|205418.7|3
1739406820000|2025-02-13 00:33:40|205508.7|205418.7|205507|205417|205513.4|205423.4|205507|205417|3
1739406830000|2025-02-13 00:33:50|205505|205415|205505|205415|205505|205415|205505|205415|1
1739406850000|2025-02-13 00:34:10|205506.7|205416.7|205506.7|205416.7|205506.7|205416.7|205506.7|205416.7|1
1739406870000|2025-02-13 00:34:30|205508.3|205418.3|205509.6|205419.6|205520.6|205430.6|205504.2|205414.2|4
1739406880000|2025-02-13 00:34:40|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|1
1739406910000|2025-02-13 00:35:10|205509.3|205419.3|205505|205415|205509.3|205419.3|205505|205415|2
1739406920000|2025-02-13 00:35:20|205516.4|205426.4|205509|205419|205516.4|205426.4|205509|205419|2
1739406950000|2025-02-13 00:35:50|205508.3|205418.3|205545.8|205455.8|205545.8|205455.8|205508.3|205418.3|4
1739406960000|2025-02-13 00:36:00|205539.8|205449.8|205539.8|205449.8|205539.8|205449.8|205539.8|205449.8|1
1739406980000|2025-02-13 00:36:20|205546.6|205456.6|205538|205448|205546.6|205456.6|205538|205448|4
1739407020000|2025-02-13 00:37:00|205541.5|205451.5|205541.5|205451.5|205541.5|205451.5|205541.5|205451.5|1
1739407040000|2025-02-13 00:37:20|205538.7|205448.7|205538.7|205448.7|205538.7|205448.7|205538.7|205448.7|1
1739407050000|2025-02-13 00:37:30|205532.2|205442.2|205526.5|205436.5|205532.2|205442.2|205526.5|205436.5|2
1739407090000|2025-02-13 00:38:10|205521|205431|205521|205431|205521|205431|205521|205431|1
1739407110000|2025-02-13 00:38:30|205526|205436|205526|205436|205526|205436|205526|205436|1
1739407160000|2025-02-13 00:39:20|205528|205438|205528|205438|205528|205438|205528|205438|1
1739407170000|2025-02-13 00:39:30|205530.2|205440.2|205516.1|205426.1|205530.2|205440.2|205516.1|205426.1|2
1739407190000|2025-02-13 00:39:50|205517.3|205427.3|205515.9|205425.9|205517.3|205427.3|205515.9|205425.9|2
1739407200000|2025-02-13 00:40:00|205514|205424|205492.3|205402.3|205514|205424|205492.3|205402.3|4
1739407210000|2025-02-13 00:40:10|205493.5|205403.5|205492.3|205402.3|205496.2|205406.2|205492.3|205402.3|3
1739407220000|2025-02-13 00:40:20|205491.5|205401.5|205491.5|205401.5|205491.5|205401.5|205491.5|205401.5|1
1739407240000|2025-02-13 00:40:40|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|205492.6|205402.6|1
1739407260000|2025-02-13 00:41:00|205489|205399|205489|205399|205489|205399|205489|205399|1
1739407290000|2025-02-13 00:41:30|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|205490.8|205400.8|1
1739407300000|2025-02-13 00:41:40|205493.1|205403.1|205493.1|205403.1|205493.1|205403.1|205493.1|205403.1|1
1739407320000|2025-02-13 00:42:00|205491.3|205401.3|205490.3|205400.3|205497.7|205407.7|205490.3|205400.3|3
1739407350000|2025-02-13 00:42:30|205492.4|205402.4|205492.4|205402.4|205492.4|205402.4|205492.4|205402.4|1
1739407370000|2025-02-13 00:42:50|205489.5|205399.5|205489.5|205399.5|205489.5|205399.5|205489.5|205399.5|1
1739407400000|2025-02-13 00:43:20|205491.7|205401.7|205487.5|205397.5|205491.7|205401.7|205487.5|205397.5|3
1739407410000|2025-02-13 00:43:30|205488.7|205398.7|205485.6|205395.6|205488.7|205398.7|205485.6|205395.6|2
1739407430000|2025-02-13 00:43:50|205484|205394|205484|205394|205484|205394|205484|205394|1
1739407460000|2025-02-13 00:44:20|205482|205392|205482.6|205392.6|205482.6|205392.6|205482|205392|2
1739407480000|2025-02-13 00:44:40|205482.3|205392.3|205482.3|205392.3|205482.3|205392.3|205482.3|205392.3|1
1739407490000|2025-02-13 00:44:50|205483.7|205393.7|205482.1|205392.1|205483.7|205393.7|205482.1|205392.1|2
1739407530000|2025-02-13 00:45:30|205482.6|205392.6|205482.6|205392.6|205482.6|205392.6|205482.6|205392.6|1
1739407550000|2025-02-13 00:45:50|205482.4|205392.4|205482.4|205392.4|205482.4|205392.4|205482.4|205392.4|1
1739407580000|2025-02-13 00:46:20|205484.4|205394.4|205500|205410|205500|205410|205484.4|205394.4|2
1739407590000|2025-02-13 00:46:30|205495.1|205405.1|205495.1|205405.1|205495.1|205405.1|205495.1|205405.1|1
1739407600000|2025-02-13 00:46:40|205502.8|205412.8|205511.7|205421.7|205511.8|205421.8|205502.8|205412.8|4
1739407620000|2025-02-13 00:47:00|205510.7|205420.7|205556.9|205466.9|205556.9|205466.9|205509.4|205419.4|4
1739407630000|2025-02-13 00:47:10|205555.7|205465.7|205555.7|205465.7|205555.7|205465.7|205555.7|205465.7|1
1739407660000|2025-02-13 00:47:40|205560.4|205470.4|205562.9|205472.9|205562.9|205472.9|205554.1|205464.1|5
1739407670000|2025-02-13 00:47:50|205559.3|205469.3|205559.3|205469.3|205559.3|205469.3|205559.3|205469.3|1
1739407680000|2025-02-13 00:48:00|205558.6|205468.6|205559|205469|205559|205469|205557.6|205467.6|4
1739407690000|2025-02-13 00:48:10|205559.7|205469.7|205565.6|205475.6|205572|205482|205559.7|205469.7|5
1739407700000|2025-02-13 00:48:20|205572.4|205482.4|205567.1|205477.1|205572.4|205482.4|205566.8|205476.8|5
1739407730000|2025-02-13 00:48:50|205570|205480|205570|205480|205570|205480|205570|205480|1
1739407750000|2025-02-13 00:49:10|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|205566.1|205476.1|1
1739407760000|2025-02-13 00:49:20|205567.2|205477.2|205567.2|205477.2|205567.2|205477.2|205567.2|205477.2|1
1739407790000|2025-02-13 00:49:50|205570.3|205480.3|205570.3|205480.3|205570.3|205480.3|205570.3|205480.3|1
1739407810000|2025-02-13 00:50:10|205568.2|205478.2|205556.1|205466.1|205572.5|205482.5|205556.1|205466.1|6
1739407830000|2025-02-13 00:50:30|205551.9|205461.9|205555.8|205465.8|205555.8|205465.8|205551.9|205461.9|2
1739407860000|2025-02-13 00:51:00|205591|205425|205591|205425|205591|205425|205591|205425|1
1739407870000|2025-02-13 00:51:10|205569.8|205479.8|205566.8|205476.8|205569.8|205479.8|205566.8|205476.8|2
1739407900000|2025-02-13 00:51:40|205570|205480|205562.7|205472.7|205570|205480|205561.1|205471.1|3
1739407930000|2025-02-13 00:52:10|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|205574.7|205484.7|1
1739407940000|2025-02-13 00:52:20|205612.1|205435.8|205595|205425|205612.1|205438.5|205595|205425|4
1739407960000|2025-02-13 00:52:40|205551.1|205461.1|205551.1|205461.1|205551.1|205461.1|205551.1|205461.1|1
1739407980000|2025-02-13 00:53:00|205552.4|205462.4|205552.4|205462.4|205558.7|205468.7|205552.4|205462.4|3
1739407990000|2025-02-13 00:53:10|205595|205425|205595|205425|205595|205425|205595|205425|1
1739408000000|2025-02-13 00:53:20|205557.4|205467.4|205565|205475|205565|205475|205557.4|205467.4|2
1739408010000|2025-02-13 00:53:30|205560.1|205470.1|205563.1|205473.1|205568.7|205478.7|205560.1|205470.1|4
1739408040000|2025-02-13 00:54:00|205569.8|205479.8|205569.8|205479.8|205569.8|205479.8|205569.8|205479.8|1
1739408070000|2025-02-13 00:54:30|205563|205473|205563|205473|205563|205473|205563|205473|1
1739408090000|2025-02-13 00:54:50|205568|205478|205572.4|205482.4|205572.4|205482.4|205568|205478|2
1739408100000|2025-02-13 00:55:00|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|205567.6|205477.6|1
1739408120000|2025-02-13 00:55:20|205569.2|205479.2|205569.2|205479.2|205569.2|205479.2|205569.2|205479.2|1
1739408140000|2025-02-13 00:55:40|205575|205485|205575|205485|205575|205485|205575|205485|1
1739408150000|2025-02-13 00:55:50|205571.3|205481.3|205571.3|205481.3|205571.3|205481.3|205571.3|205481.3|1
1739408160000|2025-02-13 00:56:00|205567|205477|205567|205477|205567|205477|205567|205477|1
1739408200000|2025-02-13 00:56:40|205575.1|205485.1|205575.1|205485.1|205575.1|205485.1|205575.1|205485.1|1
1739408210000|2025-02-13 00:56:50|205570.3|205480.3|205571.9|205481.9|205571.9|205481.9|205570.3|205480.3|2
1739408230000|2025-02-13 00:57:10|205580.7|205490.7|205603.1|205513.1|205603.1|205513.1|205580.7|205490.7|2
1739408240000|2025-02-13 00:57:20|205603.8|205513.8|205602.3|205512.3|205603.8|205513.8|205602.3|205512.3|3
1739408260000|2025-02-13 00:57:40|205599.5|205509.5|205594.5|205504.5|205599.5|205509.5|205594.5|205504.5|2
1739408270000|2025-02-13 00:57:50|205602.6|205512.6|205604.8|205514.8|205604.8|205514.8|205602.6|205512.6|2
1739408280000|2025-02-13 00:58:00|205605|205515|205597.1|205507.1|205605.5|205515.5|205596.4|205506.4|4
1739408290000|2025-02-13 00:58:10|205597.4|205507.4|205597.4|205507.4|205597.4|205507.4|205597.4|205507.4|1
1739408320000|2025-02-13 00:58:40|205593.5|205503.5|205593.5|205503.5|205593.5|205503.5|205593.5|205503.5|1
1739408340000|2025-02-13 00:59:00|205599.3|205509.3|205620.3|205530.3|205629.8|205539.8|205599.3|205509.3|6
1739408360000|2025-02-13 00:59:20|205620.7|205530.7|205620.2|205530.2|205620.7|205530.7|205620.2|205530.2|2
1739408370000|2025-02-13 00:59:30|205623.3|205533.3|205623.5|205533.5|205623.7|205533.7|205618.4|205528.4|10
1739408380000|2025-02-13 00:59:40|205618.4|205528.4|205618.4|205528.4|205623.5|205533.5|205618.4|205528.4|8
1739408390000|2025-02-13 00:59:50|205623.5|205533.5|205616.4|205526.4|205623.5|205533.5|205616.4|205526.4|5
1739408400000|2025-02-13 01:00:00|205616|205526|205602|205512|205616|205526|205602|205512|2
1739408410000|2025-02-13 01:00:10|205609.7|205519.7|205613.2|205523.2|205613.2|205523.2|205609.7|205519.7|9
1739408420000|2025-02-13 01:00:20|205611.4|205521.4|205611.4|205521.4|205613.2|205523.2|205611.4|205521.4|5
1739408430000|2025-02-13 01:00:30|205613.2|205523.2|205610.3|205520.3|205613.2|205523.2|205610.3|205520.3|2
1739408440000|2025-02-13 01:00:40|205610|205520|205613.3|205523.3|205613.3|205523.3|205610|205520|2
1739408460000|2025-02-13 01:01:00|205615.9|205525.9|205604.2|205514.2|205615.9|205525.9|205604.2|205514.2|9
1739408480000|2025-02-13 01:01:20|205593.3|205503.3|205595.2|205505.2|205595.2|205505.2|205593.3|205503.3|2
1739408490000|2025-02-13 01:01:30|205602.4|205512.4|205612.5|205522.5|205612.6|205522.6|205602.4|205512.4|4
1739408500000|2025-02-13 01:01:40|205613.3|205523.3|205625.3|205535.3|205625.3|205535.3|205613.3|205523.3|4
1739408510000|2025-02-13 01:01:50|205630.9|205540.9|205624.8|205534.8|205630.9|205540.9|205622.3|205532.3|4
1739408520000|2025-02-13 01:02:00|205622.3|205532.3|205628.4|205538.4|205636.9|205546.9|205622.3|205532.3|5
1739408530000|2025-02-13 01:02:10|205627.4|205537.4|205641.3|205551.3|205646|205556|205627.3|205537.3|6
1739408540000|2025-02-13 01:02:20|205640.6|205550.6|205640.6|205550.6|205640.6|205550.6|205640.6|205550.6|1
1739408560000|2025-02-13 01:02:40|205641.5|205551.5|205648.2|205558.2|205654|205564|205641.5|205551.5|3
1739408570000|2025-02-13 01:02:50|205655.2|205565.2|205642.1|205552.1|205655.2|205565.2|205642.1|205552.1|2
1739408580000|2025-02-13 01:03:00|205640.1|205550.1|205641.3|205551.3|205641.6|205551.6|205640.1|205550.1|3
1739408590000|2025-02-13 01:03:10|205642.1|205552.1|205640|205550|205642.1|205552.1|205640|205550|3
1739408600000|2025-02-13 01:03:20|205640.5|205550.5|205642.8|205552.8|205642.8|205552.8|205640.5|205550.5|3
1739408610000|2025-02-13 01:03:30|205645.2|205555.2|205645.2|205555.2|205645.2|205555.2|205645.2|205555.2|1
1739408620000|2025-02-13 01:03:40|205643.1|205553.1|205643.1|205553.1|205643.1|205553.1|205643.1|205553.1|1
1739408630000|2025-02-13 01:03:50|205642.1|205552.1|205642.1|205552.1|205642.1|205552.1|205642.1|205552.1|1
1739408650000|2025-02-13 01:04:10|205643|205553|205644.9|205554.9|205644.9|205554.9|205643|205553|2
1739408680000|2025-02-13 01:04:40|205643.1|205553.1|205643.1|205553.1|205643.1|205553.1|205643.1|205553.1|1
1739408720000|2025-02-13 01:05:20|205642.2|205552.2|205642.2|205552.2|205642.2|205552.2|205642.2|205552.2|1
1739408730000|2025-02-13 01:05:30|205640.9|205550.9|205640.9|205550.9|205640.9|205550.9|205640.9|205550.9|1
1739408740000|2025-02-13 01:05:40|205641.9|205551.9|205642.3|205552.3|205642.3|205552.3|205641.9|205551.9|2
1739408750000|2025-02-13 01:05:50|205640.8|205550.8|205644|205554|205644|205554|205639.4|205549.4|3
1739408760000|2025-02-13 01:06:00|205645|205555|205644|205554|205645|205555|205644|205554|2
1739408770000|2025-02-13 01:06:10|205642|205552|205642.5|205552.5|205642.5|205552.5|205642|205552|2
1739408780000|2025-02-13 01:06:20|205642|205552|205642|205552|205642|205552|205642|205552|1
1739408790000|2025-02-13 01:06:30|205642.5|205552.5|205642.5|205552.5|205642.5|205552.5|205642.5|205552.5|1
1739408810000|2025-02-13 01:06:50|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|205645.3|205555.3|1
1739408820000|2025-02-13 01:07:00|205643|205553|205643|205553|205643|205553|205643|205553|1
1739408830000|2025-02-13 01:07:10|205641.9|205551.9|205642.6|205552.6|205642.6|205552.6|205641.8|205551.8|4
1739408840000|2025-02-13 01:07:20|205647.8|205557.8|205645.1|205555.1|205661.6|205571.6|205645.1|205555.1|5
1739408860000|2025-02-13 01:07:40|205646.9|205556.9|205646.9|205556.9|205646.9|205556.9|205646.9|205556.9|1
1739408870000|2025-02-13 01:07:50|205647.5|205557.5|205647.5|205557.5|205647.5|205557.5|205647.5|205557.5|1
1739408890000|2025-02-13 01:08:10|205644.7|205554.7|205644.7|205554.7|205644.7|205554.7|205644.7|205554.7|1
1739408910000|2025-02-13 01:08:30|205644.6|205554.6|205644.6|205554.6|205644.6|205554.6|205644.6|205554.6|1
1739408920000|2025-02-13 01:08:40|205644.1|205554.1|205644.1|205554.1|205644.1|205554.1|205644.1|205554.1|1
1739408930000|2025-02-13 01:08:50|205673.8|205523|205623.1|205533.1|205673.8|205552.8|205623.1|205523|4
1739408940000|2025-02-13 01:09:00|205625.1|205535.1|205605.1|205515.1|205625.1|205535.1|205605.1|205515.1|5
1739408950000|2025-02-13 01:09:10|205604.7|205514.7|205604.7|205514.7|205604.7|205514.7|205604.7|205514.7|1
1739408980000|2025-02-13 01:09:40|205606.4|205516.4|205606.4|205516.4|205606.4|205516.4|205606.4|205516.4|1
1739408990000|2025-02-13 01:09:50|205605.8|205515.8|205605.8|205515.8|205605.8|205515.8|205605.8|205515.8|1
1739409000000|2025-02-13 01:10:00|205601.1|205511.1|205605.5|205515.5|205605.5|205515.5|205601.1|205511.1|3
1739409010000|2025-02-13 01:10:10|205605.3|205515.3|205605.3|205515.3|205605.3|205515.3|205605.3|205515.3|1
1739409020000|2025-02-13 01:10:20|205606.1|205516.1|205603.3|205513.3|205609.9|205519.9|205603.3|205513.3|4
1739409030000|2025-02-13 01:10:30|205603.8|205513.8|205603.4|205513.4|205603.8|205513.8|205603.4|205513.4|2
1739409040000|2025-02-13 01:10:40|205603.3|205513.3|205603.3|205513.3|205603.3|205513.3|205603.3|205513.3|1
1739409070000|2025-02-13 01:11:10|205607.7|205517.7|205604.4|205514.4|205607.7|205517.7|205604.4|205514.4|2
1739409100000|2025-02-13 01:11:40|205607.7|205517.7|205607.7|205517.7|205607.7|205517.7|205607.7|205517.7|1
1739409130000|2025-02-13 01:12:10|205602.9|205512.9|205602.9|205512.9|205602.9|205512.9|205602.9|205512.9|1
1739409150000|2025-02-13 01:12:30|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|205604.5|205514.5|1
1739409170000|2025-02-13 01:12:50|205608.8|205518.8|205607.3|205517.3|205608.8|205518.8|205607.3|205517.3|2
1739409180000|2025-02-13 01:13:00|205603.3|205513.3|205602.8|205512.8|205603.3|205513.3|205602.8|205512.8|2
1739409200000|2025-02-13 01:13:20|205602.9|205512.9|205605.1|205515.1|205610.5|205520.5|205602.9|205512.9|5
1739409210000|2025-02-13 01:13:30|205605.4|205515.4|205606.7|205516.7|205612.9|205522.9|205605.4|205515.4|4
1739409230000|2025-02-13 01:13:50|205606.8|205516.8|205605.5|205515.5|205606.8|205516.8|205605.5|205515.5|3
1739409240000|2025-02-13 01:14:00|205598.1|205508.1|205598.1|205508.1|205598.1|205508.1|205598.1|205508.1|1
1739409250000|2025-02-13 01:14:10|205587.3|205497.3|205598.2|205508.2|205610|205520|205587.3|205497.3|4
1739409260000|2025-02-13 01:14:20|205605.9|205515.9|205610.2|205520.2|205610.2|205520.2|205597.9|205507.9|5
1739409270000|2025-02-13 01:14:30|205597|205507|205596.9|205506.9|205604.4|205514.4|205596.9|205506.9|3
1739409280000|2025-02-13 01:14:40|205596.6|205506.6|205596.6|205506.6|205596.6|205506.6|205596.6|205506.6|1
1739409290000|2025-02-13 01:14:50|205596.9|205506.9|205554.8|205464.8|205609.3|205519.3|205549.8|205459.8|6
1739409300000|2025-02-13 01:15:00|205554.6|205464.6|205575.2|205485.2|205575.2|205485.2|205553|205463|8
1739409320000|2025-02-13 01:15:20|205566.8|205476.8|205568|205478|205568|205478|205566.8|205476.8|2
1739409340000|2025-02-13 01:15:40|205571.9|205481.9|205528.4|205438.4|205571.9|205481.9|205528.4|205438.4|4
1739409350000|2025-02-13 01:15:50|205532.6|205442.6|205532.6|205442.6|205532.6|205442.6|205532.6|205442.6|1
1739409360000|2025-02-13 01:16:00|205533|205443|205533|205443|205533|205443|205533|205443|1
1739409390000|2025-02-13 01:16:30|205567.8|205412.8|205567.8|205412.8|205567.8|205412.8|205567.8|205412.8|1
1739409400000|2025-02-13 01:16:40|205564.1|205448.3|205535.1|205445.1|205564.1|205448.3|205535.1|205445.1|3
1739409420000|2025-02-13 01:17:00|205537.5|205447.5|205529.7|205439.7|205537.5|205447.5|205525.2|205435.2|3
1739409450000|2025-02-13 01:17:30|205517.4|205427.4|205517.4|205427.4|205517.4|205427.4|205517.4|205427.4|1
1739409470000|2025-02-13 01:17:50|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|205527.4|205437.4|1
1739409500000|2025-02-13 01:18:20|205516.4|205426.4|205516.4|205426.4|205516.4|205426.4|205516.4|205426.4|1
1739409520000|2025-02-13 01:18:40|205516.5|205426.5|205516.5|205426.5|205516.5|205426.5|205516.5|205426.5|1
1739409530000|2025-02-13 01:18:50|205522.8|205432.8|205522.8|205432.8|205522.8|205432.8|205522.8|205432.8|1
1739409540000|2025-02-13 01:19:00|205526.2|205436.2|205561.2|205471.2|205561.2|205471.2|205526.2|205436.2|3
1739409570000|2025-02-13 01:19:30|205554.1|205464.1|205556.9|205466.9|205556.9|205466.9|205543.4|205453.4|6
1739409580000|2025-02-13 01:19:40|205555.9|205465.9|205521.9|205431.9|205556.9|205466.9|205515.7|205425.7|7
1739409620000|2025-02-13 01:20:20|205526|205436|205526|205436|205526|205436|205526|205436|1
1739409630000|2025-02-13 01:20:30|205524.6|205434.6|205524.6|205434.6|205524.6|205434.6|205524.6|205434.6|1
1739409640000|2025-02-13 01:20:40|205525.6|205435.6|205525.4|205435.4|205525.6|205435.6|205520.5|205430.5|3
1739409650000|2025-02-13 01:20:50|205519.9|205429.9|205522.3|205432.3|205526.2|205436.2|205513.6|205423.6|5
1739409660000|2025-02-13 01:21:00|205527.3|205437.3|205522.3|205432.3|205532.8|205442.8|205522.3|205432.3|6
1739409670000|2025-02-13 01:21:10|205512.8|205422.8|205515.9|205425.9|205515.9|205425.9|205512.8|205422.8|2
1739409690000|2025-02-13 01:21:30|205514.2|205424.2|205534.6|205444.6|205534.6|205444.6|205514.2|205424.2|3
1739409700000|2025-02-13 01:21:40|205530.4|205440.4|205530.4|205440.4|205530.4|205440.4|205530.4|205440.4|1
1739409710000|2025-02-13 01:21:50|205534.6|205444.6|205526.1|205436.1|205534.6|205444.6|205514|205424|3
1739409750000|2025-02-13 01:22:30|205526.5|205436.5|205534.7|205444.7|205534.7|205444.7|205514.8|205424.8|9
1739409770000|2025-02-13 01:22:50|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|205533.9|205443.9|1
1739409780000|2025-02-13 01:23:00|205524.8|205434.8|205534.2|205444.2|205534.2|205444.2|205524.8|205434.8|5
1739409800000|2025-02-13 01:23:20|205527.2|205437.2|205533.7|205443.7|205533.7|205443.7|205527.2|205437.2|2
1739409810000|2025-02-13 01:23:30|205528.1|205438.1|205533.7|205443.7|205533.7|205443.7|205528.1|205438.1|2
1739409840000|2025-02-13 01:24:00|205544|205454|205544|205454|205544|205454|205544|205454|1
1739409850000|2025-02-13 01:24:10|205519.2|205429.2|205461.1|205371.1|205519.2|205429.2|205461.1|205371.1|2
1739409860000|2025-02-13 01:24:20|205474.3|205384.3|205490.4|205400.4|205490.4|205400.4|205471.7|205381.7|6
1739409910000|2025-02-13 01:25:10|205491.5|205401.5|205517.1|205427.1|205517.1|205427.1|205491.5|205401.5|5
1739409920000|2025-02-13 01:25:20|205511.2|205421.2|205525.7|205435.7|205525.7|205435.7|205511.2|205421.2|2
1739409930000|2025-02-13 01:25:30|205529.6|205439.6|205531.3|205441.3|205535.7|205445.7|205529.6|205439.6|3
1739409940000|2025-02-13 01:25:40|205526.5|205436.5|205524.5|205434.5|205531.7|205441.7|205517.7|205427.7|5
1739409980000|2025-02-13 01:26:20|205526|205436|205526|205436|205526|205436|205526|205436|1
1739410000000|2025-02-13 01:26:40|205526.6|205436.6|205526.3|205436.3|205526.6|205436.6|205526.3|205436.3|2
1739410020000|2025-02-13 01:27:00|205521.1|205431.1|205515.2|205425.2|205521.1|205431.1|205508.9|205418.9|3
1739410030000|2025-02-13 01:27:10|205514.8|205424.8|205514.5|205424.5|205517.2|205427.2|205508.9|205418.9|5
1739410070000|2025-02-13 01:27:50|205509|205419|205509|205419|205509|205419|205509|205419|1
1739410090000|2025-02-13 01:28:10|205524.5|205434.5|205517.2|205427.2|205524.5|205434.5|205515|205425|3
1739410110000|2025-02-13 01:28:30|205521.6|205431.6|205524.8|205434.8|205524.8|205434.8|205521.6|205431.6|2
1739410120000|2025-02-13 01:28:40|205525.6|205435.6|205525.6|205435.6|205525.6|205435.6|205525.6|205435.6|1
1739410130000|2025-02-13 01:28:50|205530.1|205440.1|205548.5|205458.5|205555.5|205465.5|205530.1|205440.1|4
1739410140000|2025-02-13 01:29:00|205554.6|205464.6|205572.3|205482.3|205572.3|205482.3|205554.6|205464.6|2
1739410170000|2025-02-13 01:29:30|205573|205483|205573|205483|205573|205483|205573|205483|1
1739410190000|2025-02-13 01:29:50|205572.4|205482.4|205572.4|205482.4|205572.4|205482.4|205572.4|205482.4|1
1739410200000|2025-02-13 01:30:00|205579.4|205489.4|205594.5|205504.5|205601.2|205511.2|205579.4|205489.4|7
1739410210000|2025-02-13 01:30:10|205599.4|205509.4|205592.7|205502.7|205599.4|205509.4|205590.6|205500.6|5
1739410220000|2025-02-13 01:30:20|205598.7|205508.7|205590.9|205500.9|205598.7|205508.7|205590.7|205500.7|5
1739410230000|2025-02-13 01:30:30|205598.9|205508.9|205590.8|205500.8|205598.9|205508.9|205590.8|205500.8|2
1739410240000|2025-02-13 01:30:40|205586.5|205496.5|205592.7|205502.7|205592.7|205502.7|205586.5|205496.5|3
1739410250000|2025-02-13 01:30:50|205597.2|205507.2|205591.2|205501.2|205597.2|205507.2|205589.8|205499.8|4
1739410280000|2025-02-13 01:31:20|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|205589.1|205499.1|1
1739410290000|2025-02-13 01:31:30|205586.5|205496.5|205585.1|205495.1|205586.5|205496.5|205585.1|205495.1|2
1739410340000|2025-02-13 01:32:20|205600.3|205510.3|205583.2|205493.2|205600.3|205510.3|205580|205490|3
1739410360000|2025-02-13 01:32:40|205579.7|205489.7|205583.8|205493.8|205583.8|205493.8|205578.2|205488.2|4
1739410370000|2025-02-13 01:32:50|205579.4|205489.4|205554.3|205464.3|205579.4|205489.4|205541|205451|4
1739410380000|2025-02-13 01:33:00|205549.4|205459.4|205541.2|205451.2|205549.4|205459.4|205540.2|205450.2|3
1739410390000|2025-02-13 01:33:10|205544.8|205454.8|205540.5|205450.5|205547|205457|205540.5|205450.5|4
1739410400000|2025-02-13 01:33:20|205549.8|205459.8|205553.6|205463.6|205559.6|205469.6|205549.8|205459.8|4
1739410430000|2025-02-13 01:33:50|205583|205425|205583|205425|205583|205425|205583|205425|1
1739410440000|2025-02-13 01:34:00|205557.7|205467.7|205560.7|205470.7|205564|205474|205554.9|205464.9|7
1739410460000|2025-02-13 01:34:20|205564|205474|205561|205471|205564|205474|205559.1|205469.1|4
1739410470000|2025-02-13 01:34:30|205557.2|205467.2|205554.2|205464.2|205557.2|205467.2|205554.2|205464.2|3
1739410490000|2025-02-13 01:34:50|205553|205463|205539.6|205449.6|205553|205463|205539.6|205449.6|2
1739410500000|2025-02-13 01:35:00|205543.6|205453.6|205543.6|205453.6|205543.6|205453.6|205543.6|205453.6|1
1739410510000|2025-02-13 01:35:10|205539.3|205449.3|205552|205462|205552|205462|205539.3|205449.3|3
1739410520000|2025-02-13 01:35:20|205556.5|205466.5|205558.8|205468.8|205559.2|205469.2|205556.5|205466.5|6
1739410530000|2025-02-13 01:35:30|205556.5|205466.5|205556.1|205466.1|205558.7|205468.7|205556.1|205466.1|3
1739410550000|2025-02-13 01:35:50|205583|205426|205551.1|205461.1|205583|205461.1|205551.1|205426|2
1739410560000|2025-02-13 01:36:00|205549.9|205459.9|205549.9|205459.9|205549.9|205459.9|205549.9|205459.9|1
1739410580000|2025-02-13 01:36:20|205577|205425|205577|205425|205577|205425|205577|205425|1
1739410590000|2025-02-13 01:36:30|205554.3|205464.3|205554.3|205464.3|205554.3|205464.3|205554.3|205464.3|1
1739410600000|2025-02-13 01:36:40|205556.6|205466.6|205555.7|205465.7|205557.6|205467.6|205555.6|205465.6|6
1739410610000|2025-02-13 01:36:50|205551.9|205461.9|205551.9|205461.9|205551.9|205461.9|205551.9|205461.9|1
1739410620000|2025-02-13 01:37:00|205555.5|205465.5|205557|205467|205557|205467|205555.5|205465.5|2
1739410630000|2025-02-13 01:37:10|205555.5|205465.5|205557.3|205467.3|205557.3|205467.3|205555.5|205465.5|2
1739410640000|2025-02-13 01:37:20|205555.5|205465.5|205555.5|205465.5|205555.5|205465.5|205555.5|205465.5|1
1739410660000|2025-02-13 01:37:40|205584|205426|205584|205427|205591|205435|205584|205426|5
1739410670000|2025-02-13 01:37:50|205591|205433|205584|205426|205591|205433|205583|205426|4
1739410680000|2025-02-13 01:38:00|205591|205434|205555.6|205465.6|205591|205465.6|205555.6|205426|4
1739410690000|2025-02-13 01:38:10|205552|205462|205552|205462|205552|205462|205552|205462|1
1739410740000|2025-02-13 01:39:00|205583|205426|205558|205468|205591|205468|205558|205426|4
1739410780000|2025-02-13 01:39:40|205591|205437|205591|205437|205591|205437|205591|205437|1
1739410790000|2025-02-13 01:39:50|205545.6|205455.6|205522.8|205432.8|205545.6|205455.6|205518.4|205428.4|4
1739410820000|2025-02-13 01:40:20|205526|205436|205526|205436|205526|205436|205526|205436|1
1739410840000|2025-02-13 01:40:40|205526.7|205436.7|205526.7|205436.7|205526.7|205436.7|205526.7|205436.7|1
1739410850000|2025-02-13 01:40:50|205526.6|205436.6|205526.6|205436.6|205526.6|205436.6|205526.6|205436.6|1
1739410860000|2025-02-13 01:41:00|205527.1|205437.1|205525.9|205435.9|205527.7|205437.7|205519.5|205429.5|6
1739410870000|2025-02-13 01:41:10|205518.8|205428.8|205525.5|205435.5|205525.5|205435.5|205518.8|205428.8|2
1739410900000|2025-02-13 01:41:40|205524.5|205434.5|205473.6|205383.6|205524.5|205434.5|205471|205381|5
1739410910000|2025-02-13 01:41:50|205479.3|205389.3|205487.9|205397.9|205487.9|205397.9|205479.3|205389.3|4
1739410920000|2025-02-13 01:42:00|205485.5|205395.5|205490.1|205400.1|205490.1|205400.1|205483.8|205393.8|4
1739410930000|2025-02-13 01:42:10|205490|205400|205490|205400|205490|205400|205490|205400|1
1739410940000|2025-02-13 01:42:20|205488.3|205398.3|205488.3|205398.3|205488.3|205398.3|205488.3|205398.3|1
1739410950000|2025-02-13 01:42:30|205478.1|205388.1|205484.8|205394.8|205484.8|205394.8|205474.8|205384.8|3
1739410970000|2025-02-13 01:42:50|205489.9|205399.9|205491.6|205401.6|205491.6|205401.6|205489.9|205399.9|2
1739410980000|2025-02-13 01:43:00|205489.9|205399.9|205489.9|205399.9|205489.9|205399.9|205489.9|205399.9|1
1739410990000|2025-02-13 01:43:10|205495.9|205405.9|205524.2|205434.2|205524.2|205434.2|205495.9|205405.9|4
1739411000000|2025-02-13 01:43:20|205523.5|205433.5|205512.6|205422.6|205523.5|205433.5|205512.6|205422.6|3
1739411010000|2025-02-13 01:43:30|205506|205416|205510.4|205420.4|205510.4|205420.4|205506|205416|2
1739411040000|2025-02-13 01:44:00|205545|205385|205545|205385|205545|205385|205545|205385|1
1739411060000|2025-02-13 01:44:20|205539|205422.2|205512.2|205422.2|205539|205422.2|205512.2|205422.2|2
1739411080000|2025-02-13 01:44:40|205506.4|205416.4|205511|205421|205511|205421|205506.4|205416.4|2
1739411100000|2025-02-13 01:45:00|205506.6|205416.6|205506.6|205416.6|205506.6|205416.6|205506.6|205416.6|1
1739411110000|2025-02-13 01:45:10|205499.7|205409.7|205474.5|205384.5|205499.7|205409.7|205471.9|205381.9|4
1739411120000|2025-02-13 01:45:20|205475|205385|205481.1|205391.1|205481.1|205391.1|205475|205385|3
1739411140000|2025-02-13 01:45:40|205474.9|205384.9|205449.8|205359.8|205474.9|205384.9|205449.8|205359.8|6
1739411170000|2025-02-13 01:46:10|205445|205355|205445|205355|205445|205355|205445|205355|1
1739411180000|2025-02-13 01:46:20|205439.7|205349.7|205438|205348|205439.7|205349.7|205438|205348|2
1739411190000|2025-02-13 01:46:30|205449.2|205359.2|205445.5|205355.5|205452.6|205362.6|205443.2|205353.2|6
1739411200000|2025-02-13 01:46:40|205445|205355|205436.9|205346.9|205445|205355|205436.9|205346.9|2
1739411210000|2025-02-13 01:46:50|205439.1|205349.1|205437.4|205347.4|205439.1|205349.1|205437.4|205347.4|2
1739411220000|2025-02-13 01:47:00|205436.9|205346.9|205450.8|205360.8|205450.8|205360.8|205436.9|205346.9|4
1739411240000|2025-02-13 01:47:20|205457|205367|205456.3|205366.3|205457|205367|205456.3|205366.3|3
1739411250000|2025-02-13 01:47:30|205463.4|205373.4|205457.8|205367.8|205463.4|205373.4|205457.8|205367.8|2
1739411260000|2025-02-13 01:47:40|205463.6|205373.6|205463.6|205373.6|205463.6|205373.6|205463.6|205373.6|1
1739411270000|2025-02-13 01:47:50|205503|205337|205503|205337|205503|205337|205503|205337|1
1739411300000|2025-02-13 01:48:20|205465|205375|205465|205375|205465|205375|205465|205375|1
1739411310000|2025-02-13 01:48:30|205458.3|205368.3|205458.3|205368.3|205458.3|205368.3|205458.3|205368.3|1
1739411320000|2025-02-13 01:48:40|205463.8|205373.8|205463.8|205373.8|205463.8|205373.8|205463.8|205373.8|1
1739411330000|2025-02-13 01:48:50|205452.4|205362.4|205502|205343|205502|205362.4|205452.4|205338|3
1739411340000|2025-02-13 01:49:00|205508|205392.1|205482.1|205392.1|205508|205392.1|205482.1|205392.1|2
1739411360000|2025-02-13 01:49:20|205475.7|205385.7|205471.7|205381.7|205475.7|205385.7|205471.7|205381.7|2
1739411370000|2025-02-13 01:49:30|205473.3|205383.3|205473.3|205383.3|205473.3|205383.3|205473.3|205383.3|1
1739411380000|2025-02-13 01:49:40|205471.7|205381.7|205471.2|205381.2|205473.2|205383.2|205469.8|205379.8|4
1739411390000|2025-02-13 01:49:50|205508|205348|205468.9|205378.9|205508|205387.4|205468.9|205348|5
1739411400000|2025-02-13 01:50:00|205471.2|205381.2|205472.2|205382.2|205472.7|205382.7|205471.2|205381.2|3
1739411410000|2025-02-13 01:50:10|205470.2|205380.2|205470.2|205380.2|205470.2|205380.2|205470.2|205380.2|1
1739411420000|2025-02-13 01:50:20|205468.7|205378.7|205464.3|205374.3|205500|205378.7|205464.3|205339|3
1739411430000|2025-02-13 01:50:30|205458.9|205368.9|205446.4|205356.4|205458.9|205368.9|205446.4|205356.4|2
1739411440000|2025-02-13 01:50:40|205447.1|205357.1|205447.6|205357.6|205447.6|205357.6|205447.1|205357.1|2
1739411460000|2025-02-13 01:51:00|205452.9|205362.9|205463.8|205373.8|205463.8|205373.8|205452.9|205362.9|2
1739411500000|2025-02-13 01:51:40|205502|205338|205496|205335|205502|205338|205496|205335|2
1739411510000|2025-02-13 01:51:50|205463.6|205373.6|205463.6|205373.6|205463.6|205373.6|205463.6|205373.6|1
1739411550000|2025-02-13 01:52:30|205496|205335|205458.6|205368.6|205496|205368.6|205458.6|205335|2
1739411560000|2025-02-13 01:52:40|205457.9|205367.9|205457.9|205367.9|205457.9|205367.9|205457.9|205367.9|1
1739411570000|2025-02-13 01:52:50|205451.8|205361.8|205424.9|205334.9|205451.8|205361.8|205424.9|205334.9|3
1739411610000|2025-02-13 01:53:30|205472.3|205281.1|205423.6|205333.6|205472.3|205333.6|205416.2|205281.1|4
1739411630000|2025-02-13 01:53:50|205422.7|205332.7|205422.7|205332.7|205422.7|205332.7|205422.7|205332.7|1
1739411640000|2025-02-13 01:54:00|205424.5|205334.5|205424.5|205334.5|205424.5|205334.5|205424.5|205334.5|1
1739411650000|2025-02-13 01:54:10|205414.9|205324.9|205390|205300|205414.9|205324.9|205390|205300|3
1739411660000|2025-02-13 01:54:20|205394.4|205304.4|205399.1|205309.1|205399.1|205309.1|205394.4|205304.4|2
1739411680000|2025-02-13 01:54:40|205407.9|205317.9|205405.8|205315.8|205421.3|205331.3|205405.8|205315.8|4
1739411690000|2025-02-13 01:54:50|205410.7|205320.7|205410.7|205320.7|205410.7|205320.7|205410.7|205320.7|1
1739411700000|2025-02-13 01:55:00|205399.9|205309.9|205399.8|205309.8|205399.9|205309.9|205399.8|205309.8|2
1739411710000|2025-02-13 01:55:10|205400.1|205310.1|205400.1|205310.1|205400.1|205310.1|205400.1|205310.1|1
1739411730000|2025-02-13 01:55:30|205399.5|205309.5|205399|205309|205446|205311|205399|205287|7
1739411750000|2025-02-13 01:55:50|205446|205287|205399.4|205309.4|205446|205309.4|205399|205287|3
1739411760000|2025-02-13 01:56:00|205395.1|205305.1|205399|205309|205399.7|205309.7|205395.1|205305.1|3
1739411790000|2025-02-13 01:56:30|205398|205308|205412.2|205322.2|205446|205327.5|205398|205285|8
1739411800000|2025-02-13 01:56:40|205410.7|205320.7|205412.6|205322.6|205417|205327|205410.7|205320.7|6
1739411810000|2025-02-13 01:56:50|205410.7|205320.7|205422.2|205332.2|205422.2|205332.2|205404.5|205314.5|7
1739411820000|2025-02-13 01:57:00|205426.5|205336.5|205427.7|205337.7|205427.8|205337.8|205426.5|205336.5|3
1739411830000|2025-02-13 01:57:10|205432.4|205342.4|205441.7|205351.7|205442.2|205352.2|205432.4|205342.4|6
1739411840000|2025-02-13 01:57:20|205440.2|205350.2|205440.2|205350.2|205440.2|205350.2|205440.2|205350.2|1
1739411850000|2025-02-13 01:57:30|205441.9|205351.9|205441.9|205351.9|205442.1|205352.1|205441.9|205351.9|3
1739411860000|2025-02-13 01:57:40|205440.2|205350.2|205436.3|205346.3|205441.9|205351.9|205434.6|205344.6|6
1739411870000|2025-02-13 01:57:50|205435.9|205345.9|205444|205354|205444|205354|205435.9|205345.9|5
1739411880000|2025-02-13 01:58:00|205444.3|205354.3|205450.4|205360.4|205450.4|205360.4|205444.3|205354.3|2
1739411890000|2025-02-13 01:58:10|205454.4|205364.4|205455.6|205365.6|205455.6|205365.6|205454.4|205364.4|3
1739411910000|2025-02-13 01:58:30|205454.4|205364.4|205454.4|205364.4|205454.4|205364.4|205454.4|205364.4|1
1739411920000|2025-02-13 01:58:40|205458.5|205368.5|205458.5|205368.5|205458.5|205368.5|205458.5|205368.5|1
1739411940000|2025-02-13 01:59:00|205454.7|205364.7|205454.7|205364.7|205454.7|205364.7|205454.7|205364.7|1
1739411970000|2025-02-13 01:59:30|205458|205368|205458.8|205368.8|205458.8|205368.8|205458|205368|2
1739411980000|2025-02-13 01:59:40|205458.4|205368.4|205496.5|205406.5|205496.5|205406.5|205451.6|205361.6|4
1739411990000|2025-02-13 01:59:50|205494.9|205404.9|205493.7|205403.7|205494.9|205404.9|205493.7|205403.7|2
1739412000000|2025-02-13 02:00:00|205486.6|205396.6|205530.4|205440.4|205530.4|205440.4|205486.6|205396.6|6
1739412020000|2025-02-13 02:00:20|205528.7|205438.7|205526.4|205436.4|205528.7|205438.7|205526.4|205436.4|3
1739412030000|2025-02-13 02:00:30|205528.3|205438.3|205516.6|205426.6|205528.3|205438.3|205510.7|205420.7|3
1739412050000|2025-02-13 02:00:50|205511.7|205421.7|205516.6|205426.6|205516.6|205426.6|205511.7|205421.7|2
1739412060000|2025-02-13 02:01:00|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|205516.2|205426.2|1
1739412070000|2025-02-13 02:01:10|205527.3|205437.3|205532.3|205442.3|205532.3|205442.3|205527.3|205437.3|2
1739412080000|2025-02-13 02:01:20|205530.8|205440.8|205525.3|205435.3|205530.8|205440.8|205525.3|205435.3|2
1739412110000|2025-02-13 02:01:50|205529|205439|205529|205439|205529|205439|205529|205439|1
1739412120000|2025-02-13 02:02:00|205517.9|205427.9|205512.3|205422.3|205517.9|205427.9|205512.3|205422.3|2
1739412130000|2025-02-13 02:02:10|205507.3|205417.3|205507.3|205417.3|205507.3|205417.3|205507.3|205417.3|1
1739412140000|2025-02-13 02:02:20|205512.7|205422.7|205512.6|205422.6|205512.7|205422.7|205507.3|205417.3|3
1739412150000|2025-02-13 02:02:30|205513|205423|205513|205423|205513|205423|205513|205423|1
1739412160000|2025-02-13 02:02:40|205542|205385|205496.6|205406.6|205542|205406.6|205496.6|205385|2
1739412190000|2025-02-13 02:03:10|205495|205405|205499.9|205409.9|205505.8|205415.8|205495|205405|5
1739412200000|2025-02-13 02:03:20|205505|205415|205509.5|205419.5|205509.5|205419.5|205505|205415|2
1739412210000|2025-02-13 02:03:30|205503.6|205413.6|205503.6|205413.6|205509.5|205419.5|205503.6|205413.6|3
1739412220000|2025-02-13 02:03:40|205509.5|205419.5|205509.5|205419.5|205509.5|205419.5|205503.6|205413.6|3
1739412240000|2025-02-13 02:04:00|205521.2|205431.2|205518.4|205428.4|205521.2|205431.2|205513.2|205423.2|5
1739412250000|2025-02-13 02:04:10|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|205513.2|205423.2|1
1739412260000|2025-02-13 02:04:20|205518.4|205428.4|205518.4|205428.4|205518.4|205428.4|205518.4|205428.4|1
1739412280000|2025-02-13 02:04:40|205513|205423|205513|205423|205513|205423|205513|205423|1
1739412300000|2025-02-13 02:05:00|205512|205422|205522.6|205432.6|205522.6|205432.6|205512|205422|3
1739412350000|2025-02-13 02:05:50|205555.8|205395.7|205555.8|205395.7|205555.8|205395.7|205555.8|205395.7|1
1739412360000|2025-02-13 02:06:00|205513.6|205423.6|205513.6|205423.6|205513.6|205423.6|205513.6|205423.6|1
1739412370000|2025-02-13 02:06:10|205518.7|205428.7|205524.4|205434.4|205525.9|205435.9|205518.7|205428.7|5
1739412390000|2025-02-13 02:06:30|205519.5|205429.5|205511.2|205421.2|205519.5|205429.5|205511.2|205421.2|2
1739412400000|2025-02-13 02:06:40|205510.7|205420.7|205515|205425|205515|205425|205510.7|205420.7|3
1739412410000|2025-02-13 02:06:50|205511.6|205421.6|205511.9|205421.9|205515|205425|205511.1|205421.1|6
1739412420000|2025-02-13 02:07:00|205515|205425|205504.4|205414.4|205515|205425|205504.4|205414.4|8
1739412450000|2025-02-13 02:07:30|205509.5|205419.5|205509.9|205419.9|205509.9|205419.9|205509.5|205419.5|2
1739412460000|2025-02-13 02:07:40|205509.6|205419.6|205509.6|205419.6|205509.6|205419.6|205509.6|205419.6|1
1739412490000|2025-02-13 02:08:10|205518.8|205428.8|205521.6|205431.6|205521.6|205431.6|205518.8|205428.8|2
1739412500000|2025-02-13 02:08:20|205515.7|205425.7|205544.4|205454.4|205544.4|205454.4|205515.7|205425.7|2
1739412530000|2025-02-13 02:08:50|205551.4|205461.4|205551.3|205461.3|205551.8|205461.8|205540.7|205450.7|5
1739412540000|2025-02-13 02:09:00|205550.8|205460.8|205551.4|205461.4|205551.4|205461.4|205550.8|205460.8|2
1739412550000|2025-02-13 02:09:10|205550.8|205460.8|205550.8|205460.8|205550.8|205460.8|205550.8|205460.8|1
1739412560000|2025-02-13 02:09:20|205551.5|205461.5|205550.9|205460.9|205551.5|205461.5|205550.9|205460.9|2
1739412570000|2025-02-13 02:09:30|205542.7|205452.7|205545.8|205455.8|205545.8|205455.8|205542.7|205452.7|4
1739412590000|2025-02-13 02:09:50|205544.9|205454.9|205550.8|205460.8|205550.8|205460.8|205543.1|205453.1|5
1739412600000|2025-02-13 02:10:00|205550.1|205460.1|205550.7|205460.7|205556.6|205466.6|205550.1|205460.1|4
1739412610000|2025-02-13 02:10:10|205550.1|205460.1|205550.1|205460.1|205550.1|205460.1|205550.1|205460.1|1
1739412620000|2025-02-13 02:10:20|205556.8|205466.8|205556.8|205466.8|205556.8|205466.8|205556.8|205466.8|1
1739412630000|2025-02-13 02:10:30|205563.2|205473.2|205563.2|205473.2|205563.2|205473.2|205563.2|205473.2|1
1739412660000|2025-02-13 02:11:00|205556.5|205466.5|205556.5|205466.5|205556.5|205466.5|205556.5|205466.5|1
1739412710000|2025-02-13 02:11:50|205563.2|205473.2|205552.4|205462.4|205563.2|205473.2|205552.4|205462.4|2
1739412720000|2025-02-13 02:12:00|205556|205466|205556|205466|205556|205466|205556|205466|1
1739412730000|2025-02-13 02:12:10|205557.9|205467.9|205557.9|205467.9|205557.9|205467.9|205557.9|205467.9|1
1739412740000|2025-02-13 02:12:20|205556.6|205466.6|205580.8|205490.8|205586.5|205496.5|205550.1|205460.1|6
1739412760000|2025-02-13 02:12:40|205577|205487|205569.8|205479.8|205577|205487|205558.4|205468.4|4
1739412770000|2025-02-13 02:12:50|205570.4|205480.4|205570.4|205480.4|205570.4|205480.4|205570.4|205480.4|1
1739412780000|2025-02-13 02:13:00|205569.7|205479.7|205569.7|205479.7|205569.7|205479.7|205569.7|205479.7|1
1739412790000|2025-02-13 02:13:10|205570.2|205480.2|205570.2|205480.2|205570.2|205480.2|205570.2|205480.2|1
1739412810000|2025-02-13 02:13:30|205573.2|205483.2|205576.7|205486.7|205578.8|205488.8|205573.2|205483.2|4
1739412820000|2025-02-13 02:13:40|205571.6|205481.6|205571.6|205481.6|205571.6|205481.6|205571.6|205481.6|1
1739412850000|2025-02-13 02:14:10|205574.8|205484.8|205574.8|205484.8|205574.8|205484.8|205574.8|205484.8|1
1739412860000|2025-02-13 02:14:20|205577.3|205487.3|205564.2|205474.2|205577.3|205487.3|205564.2|205474.2|3
1739412870000|2025-02-13 02:14:30|205562.1|205472.1|205558.4|205468.4|205562.1|205472.1|205553.9|205463.9|4
1739412890000|2025-02-13 02:14:50|205558.1|205468.1|205558.2|205468.2|205558.2|205468.2|205553.4|205463.4|5
1739412900000|2025-02-13 02:15:00|205556.4|205466.4|205545.1|205455.1|205556.4|205466.4|205545.1|205455.1|2
1739412910000|2025-02-13 02:15:10|205548|205458|205556.2|205466.2|205556.2|205466.2|205548|205458|3
1739412920000|2025-02-13 02:15:20|205556.5|205466.5|205553.4|205463.4|205556.5|205466.5|205548.4|205458.4|6
1739412930000|2025-02-13 02:15:30|205551.1|205461.1|205553.4|205463.4|205553.4|205463.4|205548.4|205458.4|4
1739412940000|2025-02-13 02:15:40|205549|205459|205543.8|205453.8|205549|205459|205543.8|205453.8|2
1739412960000|2025-02-13 02:16:00|205548.2|205458.2|205549.8|205459.8|205549.8|205459.8|205546.6|205456.6|4
1739412970000|2025-02-13 02:16:10|205553.1|205463.1|205554.5|205464.5|205554.5|205464.5|205551.3|205461.3|3
1739412980000|2025-02-13 02:16:20|205553.3|205463.3|205553.3|205463.3|205553.3|205463.3|205551.2|205461.2|3
1739412990000|2025-02-13 02:16:30|205550.9|205460.9|205547|205457|205550.9|205460.9|205547|205457|2
1739413020000|2025-02-13 02:17:00|205546.7|205456.7|205546.7|205456.7|205546.7|205456.7|205546.7|205456.7|1
1739413030000|2025-02-13 02:17:10|205547.9|205457.9|205547.6|205457.6|205551.4|205461.4|205547.6|205457.6|3
1739413040000|2025-02-13 02:17:20|205549|205459|205549|205459|205549|205459|205549|205459|1
1739413050000|2025-02-13 02:17:30|205551|205461|205571.6|205481.6|205571.6|205481.6|205550|205460|7
1739413060000|2025-02-13 02:17:40|205570.3|205480.3|205571.8|205481.8|205571.8|205481.8|205570.3|205480.3|4
1739413070000|2025-02-13 02:17:50|205570.5|205480.5|205571.8|205481.8|205571.8|205481.8|205570.5|205480.5|2
1739413080000|2025-02-13 02:18:00|205571.1|205481.1|205569.7|205479.7|205571.1|205481.1|205559.2|205469.2|6
1739413100000|2025-02-13 02:18:20|205564.2|205474.2|205561.9|205471.9|205564.2|205474.2|205561.9|205471.9|2
1739413110000|2025-02-13 02:18:30|205562.8|205472.8|205561.1|205471.1|205562.8|205472.8|205561.1|205471.1|3
1739413120000|2025-02-13 02:18:40|205557.4|205467.4|205550.9|205460.9|205557.4|205467.4|205550.9|205460.9|3
1739413130000|2025-02-13 02:18:50|205550.5|205460.5|205550.5|205460.5|205550.5|205460.5|205550.5|205460.5|1
1739413140000|2025-02-13 02:19:00|205552.4|205462.4|205550.8|205460.8|205554|205464|205550.8|205460.8|5
1739413150000|2025-02-13 02:19:10|205550.6|205460.6|205550.6|205460.6|205550.6|205460.6|205550.6|205460.6|1
1739413170000|2025-02-13 02:19:30|205550.1|205460.1|205550.1|205460.1|205550.1|205460.1|205550.1|205460.1|1
1739413210000|2025-02-13 02:20:10|205549.7|205459.7|205540.4|205450.4|205549.7|205459.7|205540.4|205450.4|2
1739413220000|2025-02-13 02:20:20|205545.8|205455.8|205555.6|205465.6|205555.6|205465.6|205545.8|205455.8|2
1739413230000|2025-02-13 02:20:30|205555.3|205465.3|205555.3|205465.3|205555.3|205465.3|205555.3|205465.3|1
1739413250000|2025-02-13 02:20:50|205559.7|205469.7|205551.5|205461.5|205559.7|205469.7|205551.5|205461.5|2
1739413260000|2025-02-13 02:21:00|205550|205460|205549.1|205459.1|205550|205460|205549.1|205459.1|2
1739413280000|2025-02-13 02:21:20|205548.6|205458.6|205522.1|205432.1|205548.6|205458.6|205521|205431|6
1739413290000|2025-02-13 02:21:30|205524.4|205434.4|205539.9|205449.9|205539.9|205449.9|205524.4|205434.4|2
1739413300000|2025-02-13 02:21:40|205540.4|205450.4|205540.4|205450.4|205540.4|205450.4|205540.4|205450.4|1
1739413320000|2025-02-13 02:22:00|205537.4|205447.4|205537.4|205447.4|205537.4|205447.4|205537.4|205447.4|1
1739413340000|2025-02-13 02:22:20|205538.9|205448.9|205547|205457|205550.5|205460.5|205538.9|205448.9|4
1739413360000|2025-02-13 02:22:40|205550.8|205460.8|205549.9|205459.9|205550.8|205460.8|205546.7|205456.7|5
1739413370000|2025-02-13 02:22:50|205548.2|205458.2|205543.4|205453.4|205548.2|205458.2|205543.4|205453.4|3
1739413380000|2025-02-13 02:23:00|205545.4|205455.4|205550.2|205460.2|205550.2|205460.2|205545.4|205455.4|2
1739413390000|2025-02-13 02:23:10|205544|205454|205546.8|205456.8|205546.8|205456.8|205542.3|205452.3|3
1739413420000|2025-02-13 02:23:40|205548.2|205458.2|205550.6|205460.6|205550.6|205460.6|205548.2|205458.2|2
1739413430000|2025-02-13 02:23:50|205545.7|205455.7|205542.5|205452.5|205545.7|205455.7|205542.5|205452.5|2
1739413450000|2025-02-13 02:24:10|205547|205457|205547|205457|205547|205457|205547|205457|1
1739413460000|2025-02-13 02:24:20|205548.2|205458.2|205552.5|205462.5|205552.5|205462.5|205548.2|205458.2|2
1739413470000|2025-02-13 02:24:30|205550.7|205460.7|205547.9|205457.9|205550.7|205460.7|205547.9|205457.9|3
1739413480000|2025-02-13 02:24:40|205545.2|205455.2|205545.2|205455.2|205545.2|205455.2|205545.2|205455.2|1
1739413490000|2025-02-13 02:24:50|205543.8|205453.8|205545.2|205455.2|205545.2|205455.2|205542.8|205452.8|3
1739413500000|2025-02-13 02:25:00|205544.1|205454.1|205548.2|205458.2|205548.2|205458.2|205543.1|205453.1|4
1739413520000|2025-02-13 02:25:20|205547.8|205457.8|205548.3|205458.3|205548.3|205458.3|205547.8|205457.8|2
1739413550000|2025-02-13 02:25:50|205545.2|205455.2|205546.3|205456.3|205546.3|205456.3|205542.7|205452.7|4
1739413560000|2025-02-13 02:26:00|205547.3|205457.3|205547.3|205457.3|205547.3|205457.3|205547.3|205457.3|1
1739413600000|2025-02-13 02:26:40|205542.7|205452.7|205547.5|205457.5|205547.5|205457.5|205542.7|205452.7|2
1739413610000|2025-02-13 02:26:50|205545.9|205455.9|205545.9|205455.9|205545.9|205455.9|205545.9|205455.9|1
1739413630000|2025-02-13 02:27:10|205546.2|205456.2|205542|205452|205546.2|205456.2|205542|205452|3
1739413660000|2025-02-13 02:27:40|205542.4|205452.4|205529.4|205439.4|205542.4|205452.4|205529.4|205439.4|4
1739413670000|2025-02-13 02:27:50|205527|205437|205520.4|205430.4|205527|205437|205520.4|205430.4|2
1739413700000|2025-02-13 02:28:20|205521.7|205431.7|205519.7|205429.7|205521.7|205431.7|205517.9|205427.9|3
1739413730000|2025-02-13 02:28:50|205521.2|205431.2|205518.7|205428.7|205521.2|205431.2|205518.7|205428.7|2
1739413740000|2025-02-13 02:29:00|205521|205431|205514.4|205424.4|205521|205431|205514.4|205424.4|2
1739413750000|2025-02-13 02:29:10|205516|205426|205516.8|205426.8|205516.8|205426.8|205516|205426|2
1739413760000|2025-02-13 02:29:20|205515.6|205425.6|205513.6|205423.6|205515.6|205425.6|205513.6|205423.6|2
1739413780000|2025-02-13 02:29:40|205516.8|205426.8|205518.1|205428.1|205518.1|205428.1|205516.3|205426.3|3
1739413790000|2025-02-13 02:29:50|205516.4|205426.4|205516.4|205426.4|205518.3|205428.3|205516.4|205426.4|3
1739413800000|2025-02-13 02:30:00|205514.5|205424.5|205515.7|205425.7|205515.7|205425.7|205514.5|205424.5|2
1739413810000|2025-02-13 02:30:10|205514.1|205424.1|205507.3|205417.3|205514.1|205424.1|205507.3|205417.3|2
1739413820000|2025-02-13 02:30:20|205508.7|205418.7|205512|205422|205512|205422|205508.7|205418.7|3
1739413840000|2025-02-13 02:30:40|205513.3|205423.3|205513.3|205423.3|205513.3|205423.3|205513.3|205423.3|1
1739413850000|2025-02-13 02:30:50|205511.4|205421.4|205506.4|205416.4|205511.4|205421.4|205506.4|205416.4|4
1739413860000|2025-02-13 02:31:00|205510.2|205420.2|205510.2|205420.2|205510.2|205420.2|205510.2|205420.2|1
1739413870000|2025-02-13 02:31:10|205505|205415|205511.6|205421.6|205511.6|205421.6|205504.6|205414.6|4
1739413880000|2025-02-13 02:31:20|205511.2|205421.2|205504.2|205414.2|205511.2|205421.2|205504.2|205414.2|4
1739413900000|2025-02-13 02:31:40|205504.9|205414.9|205504|205414|205505.7|205415.7|205504|205414|4
1739413910000|2025-02-13 02:31:50|205505.6|205415.6|205509.5|205419.5|205511.2|205421.2|205505.6|205415.6|5
1739413920000|2025-02-13 02:32:00|205508.6|205418.6|205511.1|205421.1|205511.1|205421.1|205504|205414|4
1739413930000|2025-02-13 02:32:10|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|205511.4|205421.4|1
1739413960000|2025-02-13 02:32:40|205509.4|205419.4|205515.1|205425.1|205517.2|205427.2|205509.4|205419.4|5
1739413970000|2025-02-13 02:32:50|205518|205428|205516.9|205426.9|205518|205428|205511|205421|4
1739413980000|2025-02-13 02:33:00|205515.2|205425.2|205512.7|205422.7|205515.2|205425.2|205504.9|205414.9|6
1739414000000|2025-02-13 02:33:20|205513.2|205423.2|205511.1|205421.1|205513.2|205423.2|205511.1|205421.1|3
1739414010000|2025-02-13 02:33:30|205512.4|205422.4|205511|205421|205516.3|205426.3|205511|205421|4
1739414020000|2025-02-13 02:33:40|205511.9|205421.9|205515.9|205425.9|205515.9|205425.9|205511.9|205421.9|2
1739414030000|2025-02-13 02:33:50|205513.7|205423.7|205513.7|205423.7|205513.7|205423.7|205513.7|205423.7|1
1739414080000|2025-02-13 02:34:40|205515.2|205425.2|205515.2|205425.2|205515.2|205425.2|205515.2|205425.2|1
1739414090000|2025-02-13 02:34:50|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|205513.9|205423.9|1
1739414100000|2025-02-13 02:35:00|205512.9|205422.9|205494.5|205404.5|205512.9|205422.9|205490.2|205400.2|7
1739414110000|2025-02-13 02:35:10|205490.7|205400.7|205490.7|205400.7|205490.7|205400.7|205490.7|205400.7|1
1739414130000|2025-02-13 02:35:30|205489.2|205399.2|205483.3|205393.3|205490.4|205400.4|205482.3|205392.3|6
1739414140000|2025-02-13 02:35:40|205482.3|205392.3|205483.3|205393.3|205483.3|205393.3|205482.3|205392.3|2
1739414160000|2025-02-13 02:36:00|205486.5|205396.5|205473.9|205383.9|205486.5|205396.5|205473.9|205383.9|3
1739414170000|2025-02-13 02:36:10|205485.9|205395.9|205479.7|205389.7|205485.9|205395.9|205477.6|205387.6|4
1739414180000|2025-02-13 02:36:20|205473.4|205383.4|205484.5|205394.5|205484.5|205394.5|205473.4|205383.4|4
1739414190000|2025-02-13 02:36:30|205483.8|205393.8|205484.9|205394.9|205485.4|205395.4|205478.4|205388.4|9
1739414200000|2025-02-13 02:36:40|205483.6|205393.6|205478.9|205388.9|205483.7|205393.7|205478.9|205388.9|5
1739414210000|2025-02-13 02:36:50|205483.3|205393.3|205480.1|205390.1|205484.3|205394.3|205473.2|205383.2|9
1739414220000|2025-02-13 02:37:00|205484.3|205394.3|205479.9|205389.9|205484.3|205394.3|205479.9|205389.9|2
1739414230000|2025-02-13 02:37:10|205484.2|205394.2|205479.5|205389.5|205484.7|205394.7|205479.5|205389.5|6
1739414250000|2025-02-13 02:37:30|205479.6|205389.6|205480.1|205390.1|205480.1|205390.1|205479.6|205389.6|4
1739414270000|2025-02-13 02:37:50|205487.8|205397.8|205479.7|205389.7|205487.8|205397.8|205479.7|205389.7|6
1739414280000|2025-02-13 02:38:00|205473.3|205383.3|205485.2|205395.2|205485.2|205395.2|205473.3|205383.3|5
1739414290000|2025-02-13 02:38:10|205480|205390|205473.4|205383.4|205480|205390|205473.4|205383.4|2
1739414300000|2025-02-13 02:38:20|205479.8|205389.8|205480|205390|205480|205390|205473.1|205383.1|4
1739414310000|2025-02-13 02:38:30|205480.3|205390.3|205480.3|205390.3|205480.3|205390.3|205480.3|205390.3|1
1739414320000|2025-02-13 02:38:40|205473.1|205383.1|205487.8|205397.8|205487.8|205397.8|205473.1|205383.1|6
1739414330000|2025-02-13 02:38:50|205486.8|205396.8|205502.2|205412.2|205502.2|205412.2|205486.8|205396.8|9
1739414340000|2025-02-13 02:39:00|205498.7|205408.7|205504.1|205414.1|205510.6|205420.6|205498.7|205408.7|4
1739414370000|2025-02-13 02:39:30|205508.8|205418.8|205492.6|205402.6|205508.8|205418.8|205492.6|205402.6|2
1739414390000|2025-02-13 02:39:50|205482.8|205392.8|205474.9|205384.9|205482.8|205392.8|205474.4|205384.4|5
1739414400000|2025-02-13 02:40:00|205474.4|205384.4|205480.7|205390.7|205481.2|205391.2|205474.4|205384.4|5
1739414410000|2025-02-13 02:40:10|205481.3|205391.3|205481.7|205391.7|205481.7|205391.7|205481.3|205391.3|2
1739414420000|2025-02-13 02:40:20|205482.2|205392.2|205485.1|205395.1|205485.1|205395.1|205482.2|205392.2|2
1739414430000|2025-02-13 02:40:30|205477.4|205387.4|205495.6|205405.6|205495.6|205405.6|205477.4|205387.4|3
1739414440000|2025-02-13 02:40:40|205494.6|205404.6|205507.4|205417.4|205509.6|205419.6|205494.6|205404.6|5
1739414460000|2025-02-13 02:41:00|205509.1|205419.1|205507.3|205417.3|205509.5|205419.5|205507.3|205417.3|4
1739414470000|2025-02-13 02:41:10|205542.8|205390.3|205508.4|205418.4|205542.8|205422.9|205493.2|205390.3|7
1739414510000|2025-02-13 02:41:50|205490.8|205400.8|205542|205385|205542|205400.8|205490.8|205385|2
1739414520000|2025-02-13 02:42:00|205543.6||205543.6||205543.6||205543.6||1
1739414530000|2025-02-13 02:42:10|205511.5|205421.5|205511.5|205421.5|205511.5|205421.5|205511.5|205421.5|1
1739414560000|2025-02-13 02:42:40|205508.3|205418.3|205545.1|205385.4|205545.1|205430.8|205508.3|205385.4|3
1739414580000|2025-02-13 02:43:00|205535.8|205411.8|205509.3|205419.3|205535.8|205419.3|205501.8|205411.8|3
1739414590000|2025-02-13 02:43:10|205509.7|205419.7|205500.4|205410.4|205509.7|205419.7|205497.5|205407.5|3
1739414620000|2025-02-13 02:43:40|205494.2|205404.2|205477.9|205387.9|205494.2|205404.2|205477.9|205387.9|2
1739414650000|2025-02-13 02:44:10|205469.3|205379.3|205469.3|205379.3|205469.3|205379.3|205469.3|205379.3|1
1739414670000|2025-02-13 02:44:30|205469.4|205379.4|205478.1|205388.1|205478.1|205388.1|205469.4|205379.4|2
1739414690000|2025-02-13 02:44:50|205482.8|205392.8|205476.5|205386.5|205482.8|205392.8|205476.5|205386.5|5
1739414700000|2025-02-13 02:45:00|205482.4|205392.4|205478.1|205388.1|205482.4|205392.4|205478.1|205388.1|2
1739414710000|2025-02-13 02:45:10|205469.4|205379.4|205483.8|205393.8|205485.5|205395.5|205469.4|205379.4|3
1739414730000|2025-02-13 02:45:30|205483.2|205393.2|205483.2|205393.2|205483.2|205393.2|205483.2|205393.2|1
1739414740000|2025-02-13 02:45:40|205478.6|205388.6|205512.9|205422.9|205513.9|205423.9|205478.6|205388.6|8
1739414750000|2025-02-13 02:45:50|205513.5|205423.5|205512.7|205422.7|205513.5|205423.5|205512.7|205422.7|4
1739414760000|2025-02-13 02:46:00|205513.2|205423.2|205512.5|205422.5|205513.2|205423.2|205512.5|205422.5|4
1739414770000|2025-02-13 02:46:10|205522.7|205432.7|205520.7|205430.7|205522.7|205432.7|205520.7|205430.7|2
1739414780000|2025-02-13 02:46:20|205522.7|205432.7|205522.7|205432.7|205522.7|205432.7|205522.7|205432.7|1
1739414790000|2025-02-13 02:46:30|205523.7|205433.7|205516.8|205426.8|205523.7|205433.7|205516.8|205426.8|2
1739414800000|2025-02-13 02:46:40|205512.3|205422.3|205512.3|205422.3|205512.3|205422.3|205512.3|205422.3|1
1739414840000|2025-02-13 02:47:20|205537.3|205384.3|205502.2|205412.2|205537.3|205418.7|205500.1|205384.3|5
1739414870000|2025-02-13 02:47:50|205495.1|205405.1|205495.1|205405.1|205495.1|205405.1|205495.1|205405.1|1
1739414890000|2025-02-13 02:48:10|205495.2|205405.2|205508.1|205418.1|205508.1|205418.1|205495.2|205405.2|2
1739414900000|2025-02-13 02:48:20|205503.8|205413.8|205503.6|205413.6|205504.3|205414.3|205503.6|205413.6|3
1739414910000|2025-02-13 02:48:30|205505.3|205415.3|205504.5|205414.5|205505.3|205415.3|205499.1|205409.1|3
1739414920000|2025-02-13 02:48:40|205500.3|205410.3|205496.6|205406.6|205500.3|205410.3|205496.6|205406.6|2
1739414930000|2025-02-13 02:48:50|205504.5|205414.5|205504.5|205414.5|205504.5|205414.5|205504.5|205414.5|1
1739414940000|2025-02-13 02:49:00|205503.8|205413.8|205504.1|205414.1|205504.1|205414.1|205503.8|205413.8|2
1739414950000|2025-02-13 02:49:10|205503.7|205413.7|205503.7|205413.7|205503.7|205413.7|205503.7|205413.7|1
1739414960000|2025-02-13 02:49:20|205504.4|205414.4|205504.4|205414.4|205504.4|205414.4|205504.4|205414.4|1
1739414970000|2025-02-13 02:49:30|205495.4|205405.4|205495.4|205405.4|205498.6|205408.6|205495.4|205405.4|4
1739414980000|2025-02-13 02:49:40|205504.7|205414.7|205504.7|205414.7|205504.7|205414.7|205504.7|205414.7|1
1739415010000|2025-02-13 02:50:10|205507.1|205417.1|205496.6|205406.6|205507.1|205417.1|205495.2|205405.2|6
1739415040000|2025-02-13 02:50:40|205505.8|205415.8|205505.8|205415.8|205505.8|205415.8|205505.8|205415.8|1
1739415060000|2025-02-13 02:51:00|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|205510.3|205420.3|1
1739415080000|2025-02-13 02:51:20|205499.6|205409.6|205495.8|205405.8|205499.6|205409.6|205495.8|205405.8|2
1739415090000|2025-02-13 02:51:30|205495.7|205405.7|205505|205415|205505|205415|205495.3|205405.3|5
1739415110000|2025-02-13 02:51:50|205510.6|205420.6|205510.6|205420.6|205510.6|205420.6|205510.6|205420.6|1
1739415120000|2025-02-13 02:52:00|205505.7|205415.7|205496.4|205406.4|205510.5|205420.5|205496.4|205406.4|4
1739415140000|2025-02-13 02:52:20|205498.5|205408.5|205496.7|205406.7|205498.5|205408.5|205496.7|205406.7|2
1739415150000|2025-02-13 02:52:30|205495.7|205405.7|205505.8|205415.8|205505.8|205415.8|205495.7|205405.7|2
1739415160000|2025-02-13 02:52:40|205506.3|205416.3|205507.9|205417.9|205507.9|205417.9|205506.3|205416.3|2
1739415170000|2025-02-13 02:52:50|205508.1|205418.1|205507.1|205417.1|205508.1|205418.1|205507.1|205417.1|2
1739415200000|2025-02-13 02:53:20|205499.3|205409.3|205506.8|205416.8|205506.8|205416.8|205499.3|205409.3|2
1739415220000|2025-02-13 02:53:40|205507.7|205417.7|205507.7|205417.7|205507.7|205417.7|205507.7|205417.7|1
1739415230000|2025-02-13 02:53:50|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|205510.5|205420.5|1
1739415240000|2025-02-13 02:54:00|205523.3|205433.3|205526.6|205436.6|205526.6|205436.6|205523.3|205433.3|2
1739415250000|2025-02-13 02:54:10|205522|205432|205508.8|205418.8|205522|205432|205508.7|205418.7|8
1739415260000|2025-02-13 02:54:20|205509.2|205419.2|205507.9|205417.9|205512.3|205422.3|205507.9|205417.9|4
1739415270000|2025-02-13 02:54:30|205509.2|205419.2|205513.7|205423.7|205513.7|205423.7|205507.3|205417.3|7
1739415280000|2025-02-13 02:54:40|205519.6|205429.6|205519.6|205429.6|205519.6|205429.6|205519.6|205429.6|1
1739415300000|2025-02-13 02:55:00|205515.9|205425.9|205516.1|205426.1|205517.3|205427.3|205515.9|205425.9|5
1739415330000|2025-02-13 02:55:30|205520.1|205430.1|205520.1|205430.1|205520.1|205430.1|205520.1|205430.1|1
1739415360000|2025-02-13 02:56:00|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|1
1739415370000|2025-02-13 02:56:10|205516.7|205426.7|205516.7|205426.7|205516.7|205426.7|205516.7|205426.7|1
1739415380000|2025-02-13 02:56:20|205515.3|205425.3|205517|205427|205517|205427|205515.3|205425.3|2
1739415390000|2025-02-13 02:56:30|205520.9|205430.9|205520.9|205430.9|205520.9|205430.9|205520.9|205430.9|1
1739415410000|2025-02-13 02:56:50|205517.2|205427.2|205517.2|205427.2|205517.2|205427.2|205517.2|205427.2|1
1739415440000|2025-02-13 02:57:20|205520.9|205430.9|205520.9|205430.9|205520.9|205430.9|205520.9|205430.9|1
1739415460000|2025-02-13 02:57:40|205519.9|205429.9|205520.2|205430.2|205520.6|205430.6|205519.9|205429.9|3
1739415470000|2025-02-13 02:57:50|205516|205426|205516.1|205426.1|205516.3|205426.3|205515.8|205425.8|5
1739415500000|2025-02-13 02:58:20|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|1
1739415520000|2025-02-13 02:58:40|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|205516.3|205426.3|1
1739415560000|2025-02-13 02:59:20|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|205520.5|205430.5|1
1739415570000|2025-02-13 02:59:30|205521.2|205431.2|205521.2|205431.2|205521.2|205431.2|205521.2|205431.2|1
1739415580000|2025-02-13 02:59:40|205516.5|205426.5|205514.4|205424.4|205516.5|205426.5|205514.4|205424.4|2
1739415590000|2025-02-13 02:59:50|205513.4|205423.4|205513.4|205423.4|205513.4|205423.4|205513.4|205423.4|1
1739415610000|2025-02-13 03:00:10|205549|205385|205549|205385|205549|205385|205549|205385|1
1739415620000|2025-02-13 03:00:20|205555||205555||205555||205555||1
1739415630000|2025-02-13 03:00:30|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|205514.4|205424.4|1
1739415680000|2025-02-13 03:01:20|205579.2|205371.1|205555|205385|205579.2|205385|205555|205371.1|2
1739415690000|2025-02-13 03:01:30|205514.7|205424.7|205514.7|205424.7|205514.7|205424.7|205514.7|205424.7|1
1739415720000|2025-02-13 03:02:00|205555|205385|205555|205385|205555|205385|205555|205385|1
1739415730000|2025-02-13 03:02:10|205549||205549||205549||205549||1
1739415740000|2025-02-13 03:02:20|205555|205424.3|205514.3|205424.3|205555|205424.3|205514.3|205424.3|2
1739415780000|2025-02-13 03:03:00|205507.8|205417.8|205492.2|205402.2|205507.8|205417.8|205492.2|205402.2|2
1739415790000|2025-02-13 03:03:10|205492.1|205402.1|205490.9|205400.9|205492.1|205402.1|205490.9|205400.9|2
1739415810000|2025-02-13 03:03:30|205491.5|205401.5|205491.5|205401.5|205491.5|205401.5|205491.5|205401.5|1
1739415830000|2025-02-13 03:03:50|205542.2|205350.9|205492.7|205402.7|205542.2|205402.7|205492.7|205350.9|2
1739415840000|2025-02-13 03:04:00|205492.3|205402.3|205492.3|205402.3|205492.3|205402.3|205492.3|205402.3|1
1739415870000|2025-02-13 03:04:30|205491.5|205401.5|205492.6|205402.6|205497.2|205407.2|205491.5|205401.5|3
1739415880000|2025-02-13 03:04:40|205498.8|205408.8|205511.5|205421.5|205511.5|205421.5|205498.8|205408.8|3
1739415890000|2025-02-13 03:04:50|205511|205421|205511.8|205421.8|205511.8|205421.8|205511|205421|5
1739415900000|2025-02-13 03:05:00|205511.5|205421.5|205512|205422|205512|205422|205511.5|205421.5|2
1739415910000|2025-02-13 03:05:10|205555|205388|205555|205388|205555|205388|205555|205388|1
1739415940000|2025-02-13 03:05:40|205515.5|205425.5|205515.5|205425.5|205515.5|205425.5|205515.5|205425.5|1
1739415960000|2025-02-13 03:06:00|205515|205425|205497.2|205407.2|205515|205425|205497.2|205407.2|3
1739415990000|2025-02-13 03:06:30|205495|205405|205495|205405|205495|205405|205495|205405|1
1739416010000|2025-02-13 03:06:50|205492.6|205402.6|205491.4|205401.4|205492.6|205402.6|205491.4|205401.4|2
1739416020000|2025-02-13 03:07:00|205492.6|205402.6|205488|205398|205492.6|205402.6|205488|205398|2
1739416040000|2025-02-13 03:07:20|205482.4|205392.4|205487.4|205397.4|205487.4|205397.4|205482.4|205392.4|2
1739416050000|2025-02-13 03:07:30|205482|205392|205487.7|205397.7|205488.6|205398.6|205481|205391|4
1739416090000|2025-02-13 03:08:10|205525.6|205338.5|205487.6|205397.6|205525.6|205397.6|205475.5|205338.5|4
1739416110000|2025-02-13 03:08:30|205486.8|205396.8|205486.8|205396.8|205486.8|205396.8|205486.8|205396.8|1
1739416120000|2025-02-13 03:08:40|205480.2|205390.2|205485|205395|205485|205395|205480.2|205390.2|2
1739416130000|2025-02-13 03:08:50|205478.8|205388.8|205478.4|205388.4|205478.8|205388.8|205478.4|205388.4|2
1739416140000|2025-02-13 03:09:00|205485.2|205395.2|205485.2|205395.2|205485.2|205395.2|205485.2|205395.2|1
1739416180000|2025-02-13 03:09:40|205488|205398|205488|205398|205488|205398|205488|205398|1
1739416190000|2025-02-13 03:09:50|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|1
1739416200000|2025-02-13 03:10:00|205485.5|205395.5|205485.5|205395.5|205485.5|205395.5|205485.5|205395.5|1
1739416240000|2025-02-13 03:10:40|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|1
1739416250000|2025-02-13 03:10:50|205483.7|205393.7|205483.7|205393.7|205483.7|205393.7|205483.7|205393.7|1
1739416290000|2025-02-13 03:11:30|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|205487.5|205397.5|1
1739416310000|2025-02-13 03:11:50|205483.6|205393.6|205483.6|205393.6|205483.6|205393.6|205483.6|205393.6|1
1739416320000|2025-02-13 03:12:00|205473.4|205383.4|205469.2|205379.2|205473.4|205383.4|205466.1|205376.1|3
1739416330000|2025-02-13 03:12:10|205459.4|205369.4|205428.8|205338.8|205459.4|205369.4|205428.1|205338.1|5
1739416360000|2025-02-13 03:12:40|205432.5|205342.5|205432.5|205342.5|205432.5|205342.5|205432.5|205342.5|1
1739416370000|2025-02-13 03:12:50|205433.5|205343.5|205433.4|205343.4|205433.5|205343.5|205430.6|205340.6|3
1739416410000|2025-02-13 03:13:30|205465|205306|205465|205306|205465|205306|205465|205306|1
1739416420000|2025-02-13 03:13:40|205430.4|205340.4|205430.4|205340.4|205430.4|205340.4|205430.4|205340.4|1
1739416470000|2025-02-13 03:14:30|205475.6|205289.7|205431|205341|205475.6|205341|205425.9|205289.7|6
1739416480000|2025-02-13 03:14:40|205422.4|205332.4|205405.8|205315.8|205422.4|205332.4|205405.8|205315.8|2
1739416490000|2025-02-13 03:14:50|205411|205321|205406.2|205316.2|205411|205321|205406.2|205316.2|2
1739416510000|2025-02-13 03:15:10|205405|205315|205409.9|205319.9|205409.9|205319.9|205405|205315|2
1739416530000|2025-02-13 03:15:30|205409.4|205319.4|205409.4|205319.4|205409.4|205319.4|205409.4|205319.4|1
1739416540000|2025-02-13 03:15:40|205409.1|205319.1|205407.6|205317.6|205410.8|205320.8|205404.5|205314.5|4
1739416550000|2025-02-13 03:15:50|205402.5|205312.5|205390.4|205300.4|205404.4|205314.4|205390.4|205300.4|5
1739416600000|2025-02-13 03:16:40|205394.5|205304.5|205390.4|205300.4|205395.8|205305.8|205390.4|205300.4|4
1739416650000|2025-02-13 03:17:30|205390.6|205300.6|205387.1|205297.1|205390.6|205300.6|205387.1|205297.1|2
1739416670000|2025-02-13 03:17:50|205388.3|205298.3|205388.3|205298.3|205388.3|205298.3|205388.3|205298.3|1
1739416700000|2025-02-13 03:18:20|205390.6|205300.6|205339.3|205249.3|205390.6|205300.6|205339.3|205249.3|3
1739416710000|2025-02-13 03:18:30|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|205336.5|205246.5|1
1739416750000|2025-02-13 03:19:10|205340.4|205250.4|205340.4|205250.4|205340.4|205250.4|205340.4|205250.4|1
1739416770000|2025-02-13 03:19:30|205336.9|205246.9|205336.9|205246.9|205336.9|205246.9|205336.9|205246.9|1
1739416800000|2025-02-13 03:20:00|205334.8|205244.8|205324.9|205234.9|205334.8|205244.8|205324|205234|4
1739416810000|2025-02-13 03:20:10|205324.1|205234.1|205324.1|205234.1|205324.1|205234.1|205324.1|205234.1|1
1739416830000|2025-02-13 03:20:30|205323.4|205233.4|205311.8|205221.8|205323.4|205233.4|205309.1|205219.1|4
1739416870000|2025-02-13 03:21:10|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|1
1739416880000|2025-02-13 03:21:20|205311.2|205221.2|205311.2|205221.2|205311.2|205221.2|205311.2|205221.2|1
1739416920000|2025-02-13 03:22:00|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|205307.4|205217.4|1
1739416940000|2025-02-13 03:22:20|205312.4|205222.4|205314.8|205224.8|205314.8|205224.8|205312.4|205222.4|2
1739416950000|2025-02-13 03:22:30|205314.5|205224.5|205327.8|205237.8|205327.8|205237.8|205314.5|205224.5|2
1739416960000|2025-02-13 03:22:40|205333|205243|205332.8|205242.8|205338.8|205248.8|205332.8|205242.8|3
1739416970000|2025-02-13 03:22:50|205340.6|205250.6|205355.1|205265.1|205360.1|205270.1|205338.1|205248.1|9
1739416980000|2025-02-13 03:23:00|205354.2|205264.2|205355|205265|205355|205265|205348.2|205258.2|6
1739416990000|2025-02-13 03:23:10|205354.3|205264.3|205354.3|205264.3|205354.3|205264.3|205354.3|205264.3|1
1739417000000|2025-02-13 03:23:20|205353.8|205263.8|205353.8|205263.8|205353.8|205263.8|205353.8|205263.8|1
1739417010000|2025-02-13 03:23:30|205352.7|205262.7|205345.7|205255.7|205352.7|205262.7|205341.7|205251.7|3
1739417020000|2025-02-13 03:23:40|205349|205259|205352.1|205262.1|205352.1|205262.1|205349|205259|2
1739417040000|2025-02-13 03:24:00|205350.4|205260.4|205319.7|205229.7|205350.4|205260.4|205309.4|205219.4|6
1739417050000|2025-02-13 03:24:10|205321|205231|205316.9|205226.9|205321.1|205231.1|205311.3|205221.3|5
1739417060000|2025-02-13 03:24:20|205318.3|205228.3|205323|205233|205323|205233|205318.3|205228.3|2
1739417080000|2025-02-13 03:24:40|205322.1|205232.1|205316.6|205226.6|205323|205233|205316.6|205226.6|4
1739417090000|2025-02-13 03:24:50|205313|205223|205306|205216|205315.3|205225.3|205306|205216|6
1739417100000|2025-02-13 03:25:00|205310.9|205220.9|205311.5|205221.5|205314.6|205224.6|205307|205217|6
1739417110000|2025-02-13 03:25:10|205313.7|205223.7|205314.7|205224.7|205314.7|205224.7|205313.7|205223.7|2
1739417120000|2025-02-13 03:25:20|205312.3|205222.3|205315.8|205225.8|205315.8|205225.8|205312.3|205222.3|2
1739417160000|2025-02-13 03:26:00|205310.7|205220.7|205316.1|205226.1|205316.1|205226.1|205306.8|205216.8|4
1739417180000|2025-02-13 03:26:20|205313.7|205223.7|205306.5|205216.5|205313.7|205223.7|205306.5|205216.5|2
1739417190000|2025-02-13 03:26:30|205312.4|205222.4|205312.4|205222.4|205312.4|205222.4|205312.4|205222.4|1
1739417200000|2025-02-13 03:26:40|205314.9|205224.9|205316.1|205226.1|205316.1|205226.1|205314.9|205224.9|2
1739417210000|2025-02-13 03:26:50|205313.5|205223.5|205315.5|205225.5|205315.5|205225.5|205306.2|205216.2|4
1739417240000|2025-02-13 03:27:20|205318.3|205228.3|205312.6|205222.6|205318.3|205228.3|205307.6|205217.6|4
1739417260000|2025-02-13 03:27:40|205315.3|205225.3|205317.3|205227.3|205317.3|205227.3|205315.3|205225.3|2
1739417280000|2025-02-13 03:28:00|205320|205230|205320|205230|205320|205230|205320|205230|1
1739417300000|2025-02-13 03:28:20|205314.4|205224.4|205319.4|205229.4|205319.4|205229.4|205313.3|205223.3|3
1739417330000|2025-02-13 03:28:50|205318.3|205228.3|205312|205222|205318.3|205228.3|205312|205222|2
1739417340000|2025-02-13 03:29:00|205318.7|205228.7|205319.4|205229.4|205319.4|205229.4|205318.7|205228.7|2
1739417350000|2025-02-13 03:29:10|205318.8|205228.8|205318.8|205228.8|205318.8|205228.8|205318.8|205228.8|1
1739417370000|2025-02-13 03:29:30|205318.4|205228.4|205318.4|205228.4|205318.4|205228.4|205318.4|205228.4|1
1739417380000|2025-02-13 03:29:40|205311.5|205221.5|205317.2|205227.2|205317.2|205227.2|205309.4|205219.4|5
1739417390000|2025-02-13 03:29:50|205319.1|205229.1|205315.6|205225.6|205319.1|205229.1|205315.6|205225.6|2
1739417400000|2025-02-13 03:30:00|205309.9|205219.9|205313.7|205223.7|205313.7|205223.7|205308.8|205218.8|3
1739417410000|2025-02-13 03:30:10|205307.8|205217.8|205287.1|205197.1|205307.8|205217.8|205279|205189|7
1739417420000|2025-02-13 03:30:20|205287.9|205197.9|205287.9|205197.9|205287.9|205197.9|205287.9|205197.9|1
1739417440000|2025-02-13 03:30:40|205287|205197|205287|205197|205287|205197|205287|205197|1
1739417450000|2025-02-13 03:30:50|205285.7|205195.7|205294.1|205204.1|205294.1|205204.1|205285.7|205195.7|2
1739417470000|2025-02-13 03:31:10|205297.7|205207.7|205330|205240|205334.4|205244.4|205297.7|205207.7|7
1739417480000|2025-02-13 03:31:20|205326.5|205236.5|205321.9|205231.9|205326.5|205236.5|205321.9|205231.9|3
1739417490000|2025-02-13 03:31:30|205323.1|205233.1|205322|205232|205323.1|205233.1|205322|205232|2
1739417510000|2025-02-13 03:31:50|205325.8|205235.8|205318.3|205228.3|205325.8|205235.8|205318.3|205228.3|4
1739417540000|2025-02-13 03:32:20|205320.1|205230.1|205317.8|205227.8|205320.1|205230.1|205317.8|205227.8|2
1739417560000|2025-02-13 03:32:40|205318.2|205228.2|205317.9|205227.9|205318.2|205228.2|205314.2|205224.2|3
1739417570000|2025-02-13 03:32:50|205314|205224|205317.8|205227.8|205317.8|205227.8|205313.5|205223.5|4
1739417580000|2025-02-13 03:33:00|205313.7|205223.7|205318.8|205228.8|205318.8|205228.8|205313.7|205223.7|2
1739417590000|2025-02-13 03:33:10|205315.5|205225.5|205315.5|205225.5|205315.5|205225.5|205315.5|205225.5|1
1739417620000|2025-02-13 03:33:40|205313.7|205223.7|205311.4|205221.4|205316.8|205226.8|205311.4|205221.4|3
1739417660000|2025-02-13 03:34:20|205314.7|205224.7|205314.7|205224.7|205314.7|205224.7|205314.7|205224.7|1
1739417670000|2025-02-13 03:34:30|205308.8|205218.8|205303.6|205213.6|205308.8|205218.8|205303.6|205213.6|3
1739417680000|2025-02-13 03:34:40|205310.2|205220.2|205310.2|205220.2|205310.2|205220.2|205310.2|205220.2|1
1739417690000|2025-02-13 03:34:50|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|205305.9|205215.9|1
1739417700000|2025-02-13 03:35:00|205310.5|205220.5|205313.6|205223.6|205313.6|205223.6|205310.5|205220.5|2
1739417730000|2025-02-13 03:35:30|205315.9|205225.9|205315.9|205225.9|205315.9|205225.9|205315.9|205225.9|1
1739417740000|2025-02-13 03:35:40|205310.5|205220.5|205316.4|205226.4|205316.4|205226.4|205310.5|205220.5|2
1739417750000|2025-02-13 03:35:50|205321.4|205231.4|205328.3|205238.3|205328.3|205238.3|205321.4|205231.4|2
1739417760000|2025-02-13 03:36:00|205329.4|205239.4|205331.1|205241.1|205331.8|205241.8|205329.4|205239.4|4
1739417770000|2025-02-13 03:36:10|205332.2|205242.2|205334|205244|205334|205244|205332.2|205242.2|2
1739417780000|2025-02-13 03:36:20|205373.6|205283.6|205362.9|205272.9|205373.6|205283.6|205362.9|205272.9|3
1739417800000|2025-02-13 03:36:40|205361.5|205271.5|205352.1|205262.1|205361.5|205271.5|205350|205260|4
1739417820000|2025-02-13 03:37:00|205348.8|205258.8|205343|205253|205348.8|205258.8|205343|205253|2
1739417830000|2025-02-13 03:37:10|205346.2|205256.2|205342.1|205252.1|205346.2|205256.2|205342.1|205252.1|3
1739417840000|2025-02-13 03:37:20|205346.1|205256.1|205345.9|205255.9|205346.1|205256.1|205342.3|205252.3|3
1739417860000|2025-02-13 03:37:40|205352|205262|205370.4|205280.4|205370.4|205280.4|205352|205262|2
1739417870000|2025-02-13 03:37:50|205369.2|205279.2|205369.2|205279.2|205369.2|205279.2|205369.2|205279.2|1
1739417880000|2025-02-13 03:38:00|205367|205277|205363.3|205273.3|205367|205277|205363.3|205273.3|2
1739417890000|2025-02-13 03:38:10|205361.8|205271.8|205349.6|205259.6|205361.8|205271.8|205348.8|205258.8|5
1739417900000|2025-02-13 03:38:20|205355.6|205265.6|205361.1|205271.1|205362.2|205272.2|205355.6|205265.6|5
1739417930000|2025-02-13 03:38:50|205361.5|205271.5|205361.5|205271.5|205361.5|205271.5|205361.5|205271.5|1
1739417950000|2025-02-13 03:39:10|205359.7|205269.7|205359.7|205269.7|205359.7|205269.7|205359.7|205269.7|1
1739417960000|2025-02-13 03:39:20|205358.1|205268.1|205371|205281|205380.3|205290.3|205358.1|205268.1|6
1739417980000|2025-02-13 03:39:40|205369.6|205279.6|205360.8|205270.8|205369.6|205279.6|205349.1|205259.1|10
1739417990000|2025-02-13 03:39:50|205359.9|205269.9|205348.9|205258.9|205360.8|205270.8|205348.9|205258.9|4
1739418000000|2025-02-13 03:40:00|205354.8|205264.8|205362.6|205272.6|205376.2|205286.2|205354.8|205264.8|6
1739418010000|2025-02-13 03:40:10|205355|205265|205350.7|205260.7|205358.2|205268.2|205350.7|205260.7|6
1739418030000|2025-02-13 03:40:30|205352.6|205262.6|205362.4|205272.4|205362.4|205272.4|205352.6|205262.6|3
1739418040000|2025-02-13 03:40:40|205360.9|205270.9|205360.9|205270.9|205360.9|205270.9|205360.9|205270.9|1
1739418050000|2025-02-13 03:40:50|205364.3|205274.3|205362.3|205272.3|205364.3|205274.3|205358.2|205268.2|5
1739418080000|2025-02-13 03:41:20|205359.7|205269.7|205357.9|205267.9|205359.7|205269.7|205357.9|205267.9|2
1739418090000|2025-02-13 03:41:30|205359.9|205269.9|205344.1|205254.1|205360.3|205270.3|205344.1|205254.1|4
1739418100000|2025-02-13 03:41:40|205349.3|205259.3|205350.4|205260.4|205354.5|205264.5|205344.2|205254.2|8
1739418110000|2025-02-13 03:41:50|205349.7|205259.7|205325|205235|205349.7|205259.7|205325|205235|7
1739418120000|2025-02-13 03:42:00|205322.2|205232.2|205322.7|205232.7|205322.7|205232.7|205322.2|205232.2|2
1739418130000|2025-02-13 03:42:10|205322.4|205232.4|205322.4|205232.4|205322.4|205232.4|205322.4|205232.4|1
1739418150000|2025-02-13 03:42:30|205323.2|205233.2|205327.1|205237.1|205327.1|205237.1|205323.2|205233.2|2
1739418160000|2025-02-13 03:42:40|205316.5|205226.5|205316.5|205226.5|205316.5|205226.5|205316.5|205226.5|1
1739418180000|2025-02-13 03:43:00|205319.8|205229.8|205320.6|205230.6|205320.6|205230.6|205319.8|205229.8|2
1739418210000|2025-02-13 03:43:30|205319|205229|205327.6|205237.6|205327.6|205237.6|205319|205229|2
1739418250000|2025-02-13 03:44:10|205330.3|205240.3|205330.3|205240.3|205330.3|205240.3|205330.3|205240.3|1
1739418260000|2025-02-13 03:44:20|205337.8|205247.8|205339|205249|205347.1|205257.1|205337.8|205247.8|5
1739418270000|2025-02-13 03:44:30|205344.3|205254.3|205339|205249|205344.3|205254.3|205339|205249|2
1739418280000|2025-02-13 03:44:40|205347|205257|205339.6|205249.6|205347|205257|205339.6|205249.6|2
1739418300000|2025-02-13 03:45:00|205344.8|205254.8|205339.6|205249.6|205344.8|205254.8|205339.6|205249.6|2
1739418310000|2025-02-13 03:45:10|205344.8|205254.8|205373.1|205218.3|205373.1|205254.8|205339.6|205218.3|4
1739418320000|2025-02-13 03:45:20||205220.4||205220.4||205220.4||205220.4|1
1739418330000|2025-02-13 03:45:30|205349.2|205222.1|205349.2|205259.2|205349.2|205259.2|205349.2|205222.1|2
1739418340000|2025-02-13 03:45:40|205344.3|205254.3|205338.7|205248.7|205344.3|205254.3|205338.7|205248.7|2
1739418350000|2025-02-13 03:45:50|205339.2|205249.2|205338.6|205248.6|205339.2|205249.2|205338.6|205248.6|2
1739418360000|2025-02-13 03:46:00|205333.8|205243.8|205333.8|205243.8|205333.8|205243.8|205333.8|205243.8|1
1739418380000|2025-02-13 03:46:20|205369.6|205217.1|205369.6|205217.4|205374.7|205220.5|205369.6|205217.1|3
1739418400000|2025-02-13 03:46:40|205340.1|205250.1|205334.1|205244.1|205340.1|205250.1|205334.1|205244.1|2
1739418410000|2025-02-13 03:46:50|205334.2|205244.2|205334.2|205244.2|205334.2|205244.2|205334.2|205244.2|1
1739418440000|2025-02-13 03:47:20|205324.2|205234.2|205311.4|205221.4|205324.2|205234.2|205311.4|205221.4|2
1739418450000|2025-02-13 03:47:30|205312.2|205222.2|205306|205216|205312.2|205222.2|205306|205216|2
1739418470000|2025-02-13 03:47:50|205311.6|205221.6|205311.6|205221.6|205311.6|205221.6|205311.6|205221.6|1
1739418520000|2025-02-13 03:48:40|205300.6|205210.6|205300.6|205210.6|205300.6|205210.6|205300.6|205210.6|1
1739418530000|2025-02-13 03:48:50|205312.2|205222.2|205312.2|205222.2|205312.2|205222.2|205312.2|205222.2|1
1739418560000|2025-02-13 03:49:20|205324.7|205234.7|205324.7|205234.7|205324.7|205234.7|205324.7|205234.7|1
1739418580000|2025-02-13 03:49:40|205324.6|205234.6|205312.5|205222.5|205324.6|205234.6|205312.5|205222.5|2
1739418620000|2025-02-13 03:50:20|205316|205226|205316|205226|205316|205226|205316|205226|1
1739418630000|2025-02-13 03:50:30|205313.5|205223.5|205313.5|205223.5|205313.5|205223.5|205313.5|205223.5|1
1739418640000|2025-02-13 03:50:40|205314.6|205224.6|205312.7|205222.7|205314.6|205224.6|205312.7|205222.7|2
1739418670000|2025-02-13 03:51:10|205316.9|205226.9|205316.9|205226.9|205316.9|205226.9|205316.9|205226.9|1
1739418680000|2025-02-13 03:51:20|205325.3|205235.3|205325.3|205235.3|205325.3|205235.3|205325.3|205235.3|1
1739418690000|2025-02-13 03:51:30|205316.9|205226.9|205316.9|205226.9|205316.9|205226.9|205316.9|205226.9|1
1739418700000|2025-02-13 03:51:40|205309.1|205219.1|205309.1|205219.1|205309.1|205219.1|205309.1|205219.1|1
1739418710000|2025-02-13 03:51:50|205312.7|205222.7|205284.9|205194.9|205312.7|205222.7|205284.9|205194.9|3
1739418730000|2025-02-13 03:52:10|205287.9|205197.9|205294.2|205204.2|205294.2|205204.2|205287.9|205197.9|2
1739418740000|2025-02-13 03:52:20|205299|205209|205299|205209|205299|205209|205299|205209|1
1739418770000|2025-02-13 03:52:50|205295|205205|205295|205205|205295|205205|205295|205205|1
1739418800000|2025-02-13 03:53:20|205297.2|205207.2|205297.2|205207.2|205297.2|205207.2|205297.2|205207.2|1
1739418830000|2025-02-13 03:53:50|205295|205205|205316.8|205226.8|205316.8|205226.8|205295|205205|7
1739418850000|2025-02-13 03:54:10|205314|205224|205319|205229|205319|205229|205314|205224|2
1739418880000|2025-02-13 03:54:40|205320|205230|205320|205230|205320|205230|205320|205230|1
1739418890000|2025-02-13 03:54:50|205317|205227|205317|205227|205320|205230|205317|205227|3
1739418900000|2025-02-13 03:55:00|205312.4|205222.4|205312.4|205222.4|205312.4|205222.4|205312.4|205222.4|1
1739418910000|2025-02-13 03:55:10|205313.4|205223.4|205313.4|205223.4|205313.4|205223.4|205312.4|205222.4|3
1739418920000|2025-02-13 03:55:20|205312.4|205222.4|205313.4|205223.4|205313.4|205223.4|205312.4|205222.4|2
1739418930000|2025-02-13 03:55:30|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|205318.2|205228.2|1
1739418960000|2025-02-13 03:56:00|205317.2|205227.2|205317.2|205227.2|205317.2|205227.2|205317.2|205227.2|1
1739418970000|2025-02-13 03:56:10|205317|205227|205317|205227|205317|205227|205317|205227|1
1739418980000|2025-02-13 03:56:20|205316.2|205226.2|205316.2|205226.2|205316.2|205226.2|205316.2|205226.2|1
1739419010000|2025-02-13 03:56:50|205310.3|205220.3|205304.7|205214.7|205310.3|205220.3|205297.8|205207.8|8
1739419020000|2025-02-13 03:57:00|205308.8|205218.8|205308.8|205218.8|205308.8|205218.8|205304.7|205214.7|3
1739419040000|2025-02-13 03:57:20|205312.5|205222.5|205312.8|205222.8|205313.8|205223.8|205312.5|205222.5|3
1739419050000|2025-02-13 03:57:30|205311.2|205221.2|205311|205221|205311.2|205221.2|205311|205221|2
1739419080000|2025-02-13 03:58:00|205309.5|205219.5|205309.5|205219.5|205309.5|205219.5|205309.5|205219.5|1
1739419100000|2025-02-13 03:58:20|205309.9|205219.9|205307|205217|205310|205220|205307|205217|3
1739419120000|2025-02-13 03:58:40|205299.2|205209.2|205299.2|205209.2|205299.2|205209.2|205299.2|205209.2|1
1739419150000|2025-02-13 03:59:10|205296.4|205206.4|205296.4|205206.4|205296.4|205206.4|205296.4|205206.4|1
1739419170000|2025-02-13 03:59:30|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|205304.1|205214.1|1
1739419190000|2025-02-13 03:59:50|205296.5|205206.5|205296.5|205206.5|205296.5|205206.5|205296.5|205206.5|1
1739419200000|2025-02-13 04:00:00|205303.9|205213.9|205301.8|205211.8|205303.9|205213.9|205295.2|205205.2|3
1739419210000|2025-02-13 04:00:10|205292.2|205202.2|205290.4|205200.4|205292.2|205202.2|205285.9|205195.9|4
1739419220000|2025-02-13 04:00:20|205283.2|205193.2|205274.3|205184.3|205286.1|205196.1|205274.3|205184.3|5
1739419230000|2025-02-13 04:00:30|205281.7|205191.7|205281.7|205191.7|205285.3|205195.3|205281.7|205191.7|3
1739419240000|2025-02-13 04:00:40|205285.3|205195.3|205285.3|205195.3|205285.3|205195.3|205285.3|205195.3|1
1739419250000|2025-02-13 04:00:50|205281.7|205191.7|205281.7|205191.7|205281.7|205191.7|205281.7|205191.7|1
1739419260000|2025-02-13 04:01:00|205285.3|205195.3|205287.9|205197.9|205287.9|205197.9|205285.3|205195.3|2
1739419270000|2025-02-13 04:01:10|205291.7|205140.8|205263.9|205173.9|205291.7|205173.9|205263.9|205140.8|2
1739419280000|2025-02-13 04:01:20|205266.4|205176.4|205267.4|205177.4|205267.4|205177.4|205266.4|205176.4|2
1739419290000|2025-02-13 04:01:30|205263.7|205173.7|205264.7|205174.7|205264.7|205174.7|205263.7|205173.7|2
1739419300000|2025-02-13 04:01:40|205247.8|205157.8|205262.7|205172.7|205264.7|205174.7|205247.8|205157.8|3
1739419310000|2025-02-13 04:01:50|205264.7|205174.7|205264.7|205174.7|205264.7|205174.7|205264.7|205174.7|1
1739419320000|2025-02-13 04:02:00|205263.1|205173.1|205270|205180|205270|205180|205263.1|205173.1|3
1739419340000|2025-02-13 04:02:20|205267.2|205177.2|205267.2|205177.2|205267.2|205177.2|205267.2|205177.2|1
1739419370000|2025-02-13 04:02:50|205270|205180|205270|205180|205270|205180|205270|205180|1
1739419390000|2025-02-13 04:03:10|205267|205177|205267|205177|205267|205177|205267|205177|1
1739419400000|2025-02-13 04:03:20|205266.7|205176.7|205266.7|205176.7|205266.7|205176.7|205266.7|205176.7|1
1739419410000|2025-02-13 04:03:30|205264.3|205174.3|205264.3|205174.3|205264.3|205174.3|205264.3|205174.3|1
1739419440000|2025-02-13 04:04:00|205269.5|205179.5|205269.5|205179.5|205269.5|205179.5|205269.5|205179.5|1
1739419460000|2025-02-13 04:04:20|205265.1|205175.1|205265.1|205175.1|205265.1|205175.1|205265.1|205175.1|1
1739419480000|2025-02-13 04:04:40|205261|205171|205233.2|205143.2|205261|205171|205218.9|205128.9|7
1739419490000|2025-02-13 04:04:50|205228.9|205138.9|205232.2|205142.2|205232.3|205142.3|205228.4|205138.4|4
1739419510000|2025-02-13 04:05:10|205228.1|205138.1|205231.8|205141.8|205232|205142|205228.1|205138.1|4
1739419520000|2025-02-13 04:05:20|205227.1|205137.1|205217.6|205127.6|205227.1|205137.1|205217.6|205127.6|2
1739419560000|2025-02-13 04:06:00|205220|205130|205203.4|205113.4|205220|205130|205198.6|205108.6|11
1739419570000|2025-02-13 04:06:10|205195.9|205105.9|205195.8|205105.8|205195.9|205105.9|205192.2|205102.2|6
1739419580000|2025-02-13 04:06:20|205193.8|205103.8|205195.7|205105.7|205199|205109|205193.8|205103.8|4
1739419590000|2025-02-13 04:06:30|205182.5|205092.5|205159.3|205069.3|205182.5|205092.5|205159.3|205069.3|5
1739419600000|2025-02-13 04:06:40|205165.1|205075.1|205159.7|205069.7|205170.7|205080.7|205159.4|205069.4|4
1739419610000|2025-02-13 04:06:50|205155.4|205065.4|205174.2|205084.2|205174.2|205084.2|205155.4|205065.4|3
1739419620000|2025-02-13 04:07:00|205167.7|205077.7|205161.6|205071.6|205167.7|205077.7|205161.6|205071.6|3
1739419650000|2025-02-13 04:07:30|205157.5|205067.5|205157.5|205067.5|205157.5|205067.5|205157.5|205067.5|1
1739419680000|2025-02-13 04:08:00|205159.4|205069.4|205154.7|205064.7|205159.4|205069.4|205154.7|205064.7|3
1739419710000|2025-02-13 04:08:30|205150.9|205060.9|205152.9|205062.9|205152.9|205062.9|205150.9|205060.9|2
1739419720000|2025-02-13 04:08:40|205155|205065|205155|205065|205155|205065|205155|205065|1
1739419740000|2025-02-13 04:09:00|205157|205067|205157|205067|205157|205067|205157|205067|1
1739419760000|2025-02-13 04:09:20|205165|205075|205168|205078|205168|205078|205165|205075|2
1739419770000|2025-02-13 04:09:30|205175.8|205085.8|205175.7|205085.7|205175.8|205085.8|205167.6|205077.6|3
1739419790000|2025-02-13 04:09:50|205183.6|205093.6|205173.2|205083.2|205183.6|205093.6|205173.2|205083.2|3
1739419800000|2025-02-13 04:10:00|205190.9|205100.9|205171.6|205081.6|205190.9|205100.9|205171.6|205081.6|10
1739419810000|2025-02-13 04:10:10|205171.7|205081.7|205180.8|205090.8|205180.8|205090.8|205171.5|205081.5|6
1739419820000|2025-02-13 04:10:20|205179.6|205089.6|205175.8|205085.8|205180.9|205090.9|205175.7|205085.7|8
1739419830000|2025-02-13 04:10:30|205175.9|205085.9|205175.9|205085.9|205175.9|205085.9|205175.9|205085.9|1
1739419860000|2025-02-13 04:11:00|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|1
1739419870000|2025-02-13 04:11:10|205168|205078|205180.9|205090.9|205180.9|205090.9|205168|205078|5
1739419880000|2025-02-13 04:11:20|205176.8|205086.8|205177.1|205087.1|205177.1|205087.1|205176.8|205086.8|2
1739419890000|2025-02-13 04:11:30|205173.5|205083.5|205173.5|205083.5|205173.5|205083.5|205173.5|205083.5|1
1739419910000|2025-02-13 04:11:50|205173.4|205083.4|205173.4|205083.4|205173.4|205083.4|205173.4|205083.4|1
1739419940000|2025-02-13 04:12:20|205172.7|205082.7|205172.7|205082.7|205172.7|205082.7|205172.7|205082.7|1
1739419950000|2025-02-13 04:12:30|205176.8|205086.8|205176.8|205086.8|205176.8|205086.8|205176.8|205086.8|1
1739419960000|2025-02-13 04:12:40|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|1
1739419980000|2025-02-13 04:13:00|205175.2|205085.2|205168.1|205078.1|205175.2|205085.2|205168.1|205078.1|2
1739420000000|2025-02-13 04:13:20|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|1
1739420030000|2025-02-13 04:13:50|205178.4|205088.4|205170.9|205080.9|205178.4|205088.4|205170.4|205080.4|4
1739420040000|2025-02-13 04:14:00|205170.7|205080.7|205175|205085|205175|205085|205170.7|205080.7|2
1739420050000|2025-02-13 04:14:10|205174.3|205084.3|205174.3|205084.3|205174.3|205084.3|205174.3|205084.3|1
1739420070000|2025-02-13 04:14:30|205172.7|205082.7|205179.2|205089.2|205180.2|205090.2|205172.7|205082.7|5
1739420080000|2025-02-13 04:14:40|205179.7|205089.7|205179.7|205089.7|205179.7|205089.7|205179.7|205089.7|1
1739420090000|2025-02-13 04:14:50|205179.3|205089.3|205174.7|205084.7|205179.3|205089.3|205174.7|205084.7|2
1739420100000|2025-02-13 04:15:00|205170.8|205080.8|205171|205081|205171|205081|205170.8|205080.8|2
1739420110000|2025-02-13 04:15:10|205170.7|205080.7|205171|205081|205174.9|205084.9|205170.7|205080.7|4
1739420130000|2025-02-13 04:15:30|205162.6|205072.6|205162.6|205072.6|205162.6|205072.6|205162.6|205072.6|1
1739420150000|2025-02-13 04:15:50|205178.9|205088.9|205178.1|205088.1|205178.9|205088.9|205175|205085|4
1739420160000|2025-02-13 04:16:00|205174.9|205084.9|205178.3|205088.3|205178.3|205088.3|205174.9|205084.9|4
1739420170000|2025-02-13 04:16:10|205170.5|205080.5|205155.7|205065.7|205174.1|205084.1|205155.7|205065.7|5
1739420180000|2025-02-13 04:16:20|205156.7|205066.7|205156.2|205066.2|205156.7|205066.7|205156.2|205066.2|2
1739420210000|2025-02-13 04:16:50|205155|205065|205168.2|205078.2|205174.5|205084.5|205155|205065|4
1739420240000|2025-02-13 04:17:20|205175.9|205085.9|205167.5|205077.5|205175.9|205085.9|205167.5|205077.5|2
1739420250000|2025-02-13 04:17:30|205175.7|205085.7|205167.3|205077.3|205175.7|205085.7|205167.3|205077.3|2
1739420260000|2025-02-13 04:17:40|205175.2|205085.2|205167.2|205077.2|205175.2|205085.2|205167.2|205077.2|2
1739420280000|2025-02-13 04:18:00|205175.3|205085.3|205176.4|205086.4|205176.4|205086.4|205166.8|205076.8|3
1739420290000|2025-02-13 04:18:10|205168.3|205078.3|205167.9|205077.9|205176.4|205086.4|205162.9|205072.9|7
1739420320000|2025-02-13 04:18:40|205171.5|205081.5|205171.5|205081.5|205171.5|205081.5|205171.5|205081.5|1
1739420350000|2025-02-13 04:19:10|205168.9|205078.9|205168.9|205078.9|205168.9|205078.9|205168.9|205078.9|1
1739420390000|2025-02-13 04:19:50|205172.1|205082.1|205172.1|205082.1|205172.1|205082.1|205172.1|205082.1|1
1739420400000|2025-02-13 04:20:00|205168.6|205078.6|205168.6|205078.6|205168.6|205078.6|205168.6|205078.6|1
1739420420000|2025-02-13 04:20:20|205178.1|205088.1|205180.1|205090.1|205180.1|205090.1|205178.1|205088.1|2
1739420460000|2025-02-13 04:21:00|205175|205085|205175|205085|205175|205085|205175|205085|1
1739420470000|2025-02-13 04:21:10|205176.8|205086.8|205176.8|205086.8|205176.8|205086.8|205176.8|205086.8|1
1739420500000|2025-02-13 04:21:40|205181.3|205091.3|205182.3|205092.3|205182.3|205092.3|205177|205087|4
1739420510000|2025-02-13 04:21:50|205177.2|205087.2|205205|205115|205211.2|205121.2|205177.2|205087.2|5
1739420520000|2025-02-13 04:22:00|205211.7|205121.7|205205.4|205115.4|205211.7|205121.7|205205.4|205115.4|2
1739420530000|2025-02-13 04:22:10|205214.3|205124.3|205206.4|205116.4|205214.3|205124.3|205206.4|205116.4|2
1739420540000|2025-02-13 04:22:20|205213.6|205123.6|205207|205117|205213.6|205123.6|205207|205117|2
1739420560000|2025-02-13 04:22:40|205214.2|205124.2|205207.5|205117.5|205214.2|205124.2|205207.5|205117.5|2
1739420580000|2025-02-13 04:23:00|205214|205124|205203.5|205113.5|205214|205124|205203.5|205113.5|3
1739420590000|2025-02-13 04:23:10|205207.4|205117.4|205213.4|205123.4|205214.1|205124.1|205198.5|205108.5|10
1739420600000|2025-02-13 04:23:20|205212.3|205122.3|205206.7|205116.7|205212.3|205122.3|205170.4|205080.4|6
1739420610000|2025-02-13 04:23:30|205206.3|205116.3|205191.3|205101.3|205211.3|205121.3|205191.3|205101.3|6
1739420620000|2025-02-13 04:23:40|205193|205103|205201.3|205111.3|205201.3|205111.3|205192|205102|11
1739420630000|2025-02-13 04:23:50|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|205192.7|205102.7|1
1739420640000|2025-02-13 04:24:00|205199.2|205109.2|205191.2|205101.2|205199.2|205109.2|205191.1|205101.1|4
1739420660000|2025-02-13 04:24:20|205191.5|205101.5|205191.5|205101.5|205191.5|205101.5|205191.5|205101.5|1
1739420670000|2025-02-13 04:24:30|205201.6|205111.6|205201.6|205111.6|205201.6|205111.6|205201.6|205111.6|1
1739420680000|2025-02-13 04:24:40|205183.2|205093.2|205172.8|205082.8|205183.2|205093.2|205172.8|205082.8|2
1739420690000|2025-02-13 04:24:50|205173.3|205083.3|205192.2|205102.2|205192.2|205102.2|205173.3|205083.3|4
1739420710000|2025-02-13 04:25:10|205176.3|205086.3|205179.8|205089.8|205179.8|205089.8|205176.3|205086.3|2
1739420720000|2025-02-13 04:25:20|205174.6|205084.6|205149.7|205059.7|205174.6|205084.6|205131|205041|6
1739420750000|2025-02-13 04:25:50|205154|205064|205154|205064|205154|205064|205154|205064|1
1739420770000|2025-02-13 04:26:10|205148.3|205058.3|205148.3|205058.3|205148.3|205058.3|205148.3|205058.3|1
1739420820000|2025-02-13 04:27:00|205154|205064|205154|205064|205154|205064|205154|205064|1
1739420830000|2025-02-13 04:27:10|205148.7|205058.7|205148.7|205058.7|205148.7|205058.7|205148.7|205058.7|1
1739420840000|2025-02-13 04:27:20|205154.6|205064.6|205158.1|205068.1|205164|205074|205154.6|205064.6|3
1739420850000|2025-02-13 04:27:30|205167.4|205077.4|205173.7|205083.7|205178.3|205088.3|205167.4|205077.4|4
1739420860000|2025-02-13 04:27:40|205173.8|205083.8|205173.8|205083.8|205179|205089|205173.8|205083.8|3
1739420880000|2025-02-13 04:28:00|205164|205074|205164|205074|205164|205074|205164|205074|1
1739420900000|2025-02-13 04:28:20|205175.5|205085.5|205174.2|205084.2|205175.5|205085.5|205174.2|205084.2|2
1739420910000|2025-02-13 04:28:30|205169.4|205079.4|205169.4|205079.4|205169.4|205079.4|205169.4|205079.4|1
1739420940000|2025-02-13 04:29:00|205161|205071|205177.2|205087.2|205177.2|205087.2|205161|205071|2
1739420950000|2025-02-13 04:29:10|205178.2|205088.2|205175.1|205085.1|205179.4|205089.4|205175.1|205085.1|4
1739420960000|2025-02-13 04:29:20|205175.5|205085.5|205175.1|205085.1|205175.5|205085.5|205175.1|205085.1|2
1739420970000|2025-02-13 04:29:30|205175.5|205085.5|205198.5|205108.5|205198.5|205108.5|205175.3|205085.3|3
1739420980000|2025-02-13 04:29:40|205202.2|205112.2|205197.9|205107.9|205202.2|205112.2|205197.9|205107.9|2
1739421000000|2025-02-13 04:30:00|205192|205102|205179.5|205089.5|205194.9|205104.9|205172.5|205082.5|8
1739421020000|2025-02-13 04:30:20|205174.3|205084.3|205173.9|205083.9|205179.3|205089.3|205173.9|205083.9|3
1739421050000|2025-02-13 04:30:50|205162.7|205072.7|205164.1|205074.1|205164.1|205074.1|205162.7|205072.7|2
1739421060000|2025-02-13 04:31:00|205171|205081|205171|205081|205171|205081|205171|205081|1
1739421070000|2025-02-13 04:31:10|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|1
1739421090000|2025-02-13 04:31:30|205171|205081|205161.3|205071.3|205171|205081|205161.1|205071.1|4
1739421100000|2025-02-13 04:31:40|205163|205073|205163|205073|205163|205073|205163|205073|1
1739421110000|2025-02-13 04:31:50|205161.1|205071.1|205171.1|205081.1|205171.1|205081.1|205161|205071|3
1739421120000|2025-02-13 04:32:00|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|205171.3|205081.3|1
1739421130000|2025-02-13 04:32:10|205171.6|205081.6|205171.6|205081.6|205171.6|205081.6|205171.6|205081.6|1
1739421140000|2025-02-13 04:32:20|205171.3|205081.3|205161.7|205071.7|205171.3|205081.3|205161.7|205071.7|2
1739421150000|2025-02-13 04:32:30|205161.2|205071.2|205161.6|205071.6|205161.6|205071.6|205160.8|205070.8|3
1739421160000|2025-02-13 04:32:40|205160.5|205070.5|205161.6|205071.6|205161.6|205071.6|205160.5|205070.5|2
1739421170000|2025-02-13 04:32:50|205171|205081|205170.6|205080.6|205171|205081|205170.6|205080.6|2
1739421180000|2025-02-13 04:33:00|205171|205081|205171|205081|205171|205081|205171|205081|1
1739421200000|2025-02-13 04:33:20|205171.1|205081.1|205176.9|205086.9|205176.9|205086.9|205171.1|205081.1|2
1739421210000|2025-02-13 04:33:30|205177.2|205087.2|205177.2|205087.2|205177.2|205087.2|205177.2|205087.2|1
1739421240000|2025-02-13 04:34:00|205180.8|205090.8|205180.8|205090.8|205180.8|205090.8|205180.8|205090.8|1
1739421250000|2025-02-13 04:34:10|205177.4|205087.4|205177.4|205087.4|205177.4|205087.4|205177.4|205087.4|1
1739421260000|2025-02-13 04:34:20|205172.3|205082.3|205172.3|205082.3|205172.3|205082.3|205172.3|205082.3|1
1739421270000|2025-02-13 04:34:30|205183.2|205093.2|205192|205102|205196.5|205106.5|205183.2|205093.2|3
1739421280000|2025-02-13 04:34:40|205185.8|205095.8|205191.3|205101.3|205191.3|205101.3|205162.2|205072.2|3
1739421290000|2025-02-13 04:34:50|205185.5|205095.5|205190.4|205100.4|205190.4|205100.4|205185.5|205095.5|2
1739421330000|2025-02-13 04:35:30|205190|205100|205190|205100|205190|205100|205190|205100|1
1739421340000|2025-02-13 04:35:40|205187.6|205097.6|205187.6|205097.6|205187.6|205097.6|205187.6|205097.6|1
1739421370000|2025-02-13 04:36:10|205190|205100|205190|205100|205190|205100|205190|205100|1
1739421380000|2025-02-13 04:36:20|205192.3|205102.3|205192.3|205102.3|205192.3|205102.3|205192.3|205102.3|1
1739421400000|2025-02-13 04:36:40|205197.3|205107.3|205197.3|205107.3|205197.3|205107.3|205197.3|205107.3|1
1739421410000|2025-02-13 04:36:50|205190|205100|205190|205100|205190|205100|205190|205100|1
1739421430000|2025-02-13 04:37:10|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|1
1739421460000|2025-02-13 04:37:40|205190|205100|205190|205100|205190|205100|205190|205100|1
1739421470000|2025-02-13 04:37:50|205173.8|205083.8|205171.1|205081.1|205175.9|205085.9|205170.2|205080.2|13
1739421480000|2025-02-13 04:38:00|205175.9|205085.9|205171.1|205081.1|205175.9|205085.9|205171|205081|3
1739421500000|2025-02-13 04:38:20|205164.9|205074.9|205169.4|205079.4|205174|205084|205164.9|205074.9|3
1739421530000|2025-02-13 04:38:50|205154.8|205064.8|205146.9|205056.9|205167.2|205077.2|205146.9|205056.9|3
1739421540000|2025-02-13 04:39:00|205146.6|205056.6|205147.8|205057.8|205147.8|205057.8|205146.6|205056.6|2
1739421550000|2025-02-13 04:39:10|205146.9|205056.9|205146.8|205056.8|205146.9|205056.9|205141.3|205051.3|6
1739421560000|2025-02-13 04:39:20|205146.9|205056.9|205146.2|205056.2|205146.9|205056.9|205145.5|205055.5|3
1739421580000|2025-02-13 04:39:40|205146.9|205056.9|205146.9|205056.9|205146.9|205056.9|205146.9|205056.9|1
1739421600000|2025-02-13 04:40:00|205153.7|205063.7|205151.7|205061.7|205153.7|205063.7|205151.7|205061.7|3
1739421610000|2025-02-13 04:40:10|205145.3|205055.3|205147.2|205057.2|205147.5|205057.5|205145.3|205055.3|4
1739421640000|2025-02-13 04:40:40|205146.7|205056.7|205146.7|205056.7|205146.7|205056.7|205146.7|205056.7|1
1739421660000|2025-02-13 04:41:00|205147|205057|205147|205057|205147|205057|205147|205057|1
1739421680000|2025-02-13 04:41:20|205140.4|205050.4|205142.3|205052.3|205144.3|205054.3|205140.4|205050.4|4
1739421690000|2025-02-13 04:41:30|205143|205053|205143|205053|205143|205053|205143|205053|1
1739421720000|2025-02-13 04:42:00|205148.3|205058.3|205147.4|205057.4|205148.3|205058.3|205146.3|205056.3|3
1739421730000|2025-02-13 04:42:10|205145.4|205055.4|205145.4|205055.4|205147.1|205057.1|205145.4|205055.4|3
1739421780000|2025-02-13 04:43:00|205147.1|205057.1|205147.1|205057.1|205147.1|205057.1|205147.1|205057.1|1
1739421790000|2025-02-13 04:43:10|205146.6|205056.6|205146.6|205056.6|205146.6|205056.6|205146.6|205056.6|1
1739421810000|2025-02-13 04:43:30|205150|205060|205146.5|205056.5|205150|205060|205146.5|205056.5|2
1739421830000|2025-02-13 04:43:50|205158.7|205068.7|205174.9|205084.9|205174.9|205084.9|205158.7|205068.7|3
1739421840000|2025-02-13 04:44:00|205176.6|205086.6|205188.1|205098.1|205188.1|205098.1|205176.6|205086.6|2
1739421850000|2025-02-13 04:44:10|205181.8|205091.8|205181.8|205091.8|205181.8|205091.8|205181.8|205091.8|1
1739421860000|2025-02-13 04:44:20|205181.4|205091.4|205180.1|205090.1|205181.4|205091.4|205180.1|205090.1|2
1739421880000|2025-02-13 04:44:40|205184.2|205094.2|205186.1|205096.1|205186.1|205096.1|205184.2|205094.2|2
1739421900000|2025-02-13 04:45:00|205181.7|205091.7|205181.7|205091.7|205181.7|205091.7|205181.7|205091.7|1
1739421910000|2025-02-13 04:45:10|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|205188.1|205098.1|1
1739421960000|2025-02-13 04:46:00|205191.3|205101.3|205191.3|205101.3|205191.3|205101.3|205191.3|205101.3|1
1739421970000|2025-02-13 04:46:10|205187.3|205097.3|205187.3|205097.3|205187.3|205097.3|205187.3|205097.3|1
1739421980000|2025-02-13 04:46:20|205200.5|205110.5|205211.4|205121.4|205211.4|205121.4|205200.5|205110.5|4
1739422010000|2025-02-13 04:46:50|205219.7|205129.7|205219.7|205129.7|205219.7|205129.7|205219.7|205129.7|1
1739422020000|2025-02-13 04:47:00|205207.1|205117.1|205210.4|205120.4|205212.7|205122.7|205207.1|205117.1|4
1739422050000|2025-02-13 04:47:30|205206.2|205116.2|205206.6|205116.6|205215.1|205125.1|205206|205116|6
1739422060000|2025-02-13 04:47:40|205205.2|205115.2|205205.2|205115.2|205205.2|205115.2|205205.2|205115.2|1
1739422080000|2025-02-13 04:48:00|205208.6|205118.6|205208.4|205118.4|205208.6|205118.6|205208.4|205118.4|2
1739422090000|2025-02-13 04:48:10|205196.9|205106.9|205196.9|205106.9|205196.9|205106.9|205196.9|205106.9|1
1739422100000|2025-02-13 04:48:20|205199|205109|205198.5|205108.5|205199|205109|205198.5|205108.5|2
1739422120000|2025-02-13 04:48:40|205198.6|205108.6|205198.9|205108.9|205198.9|205108.9|205198.6|205108.6|2
1739422130000|2025-02-13 04:48:50|205193.4|205103.4|205208.3|205118.3|205208.3|205118.3|205193.4|205103.4|5
1739422140000|2025-02-13 04:49:00|205199.9|205109.9|205207|205117|205215|205125|205199.9|205109.9|6
1739422190000|2025-02-13 04:49:50|205217.8|205127.8|205217.8|205127.8|205217.8|205127.8|205217.8|205127.8|1
1739422200000|2025-02-13 04:50:00|205222.2|205132.2|205211.9|205121.9|205222.2|205132.2|205211.9|205121.9|2
1739422210000|2025-02-13 04:50:10|205213.7|205123.7|205213.7|205123.7|205213.7|205123.7|205213.7|205123.7|1
1739422230000|2025-02-13 04:50:30|205215.6|205125.6|205207.6|205117.6|205215.6|205125.6|205207.6|205117.6|2
1739422260000|2025-02-13 04:51:00|205209.7|205119.7|205209.7|205119.7|205209.7|205119.7|205209.7|205119.7|1
1739422280000|2025-02-13 04:51:20|205207.5|205117.5|205204.4|205114.4|205207.5|205117.5|205204.4|205114.4|4
1739422290000|2025-02-13 04:51:30|205208.9|205118.9|205205.9|205115.9|205208.9|205118.9|205205.9|205115.9|2
1739422310000|2025-02-13 04:51:50|205205.5|205115.5|205196.1|205106.1|205205.5|205115.5|205193.8|205103.8|6
1739422320000|2025-02-13 04:52:00|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|1
1739422330000|2025-02-13 04:52:10|205195.9|205105.9|205203|205113|205203|205113|205195.9|205105.9|3
1739422360000|2025-02-13 04:52:40|205203.7|205113.7|205203.7|205113.7|205203.7|205113.7|205203.7|205113.7|1
1739422370000|2025-02-13 04:52:50|205203.3|205113.3|205203.3|205113.3|205203.3|205113.3|205203.3|205113.3|1
1739422380000|2025-02-13 04:53:00|205208.9|205118.9|205204.1|205114.1|205209.4|205119.4|205204.1|205114.1|3
1739422430000|2025-02-13 04:53:50|205204.6|205114.6|205206.7|205116.7|205214.1|205124.1|205204.6|205114.6|4
1739422470000|2025-02-13 04:54:30|205210.5|205120.5|205210.5|205120.5|205210.5|205120.5|205210.5|205120.5|1
1739422480000|2025-02-13 04:54:40|205210.4|205120.4|205207.3|205117.3|205210.4|205120.4|205207.3|205117.3|2
1739422520000|2025-02-13 04:55:20|205210.5|205120.5|205210.5|205120.5|205210.5|205120.5|205210.5|205120.5|1
1739422540000|2025-02-13 04:55:40|205207.2|205117.2|205214.9|205124.9|205214.9|205124.9|205207.2|205117.2|2
1739422550000|2025-02-13 04:55:50|205225.8|205135.8|205208.9|205118.9|205225.8|205135.8|205208.9|205118.9|3
1739422560000|2025-02-13 04:56:00|205210.8|205120.8|205209.8|205119.8|205210.8|205120.8|205209.8|205119.8|2
1739422570000|2025-02-13 04:56:10|205209.1|205119.1|205204.7|205114.7|205209.1|205119.1|205204.7|205114.7|2
1739422580000|2025-02-13 04:56:20|205203.9|205113.9|205203.9|205113.9|205203.9|205113.9|205203.9|205113.9|1
1739422600000|2025-02-13 04:56:40|205210.9|205120.9|205208.4|205118.4|205217.4|205127.4|205206.2|205116.2|5
1739422620000|2025-02-13 04:57:00|205207.9|205117.9|205210.2|205120.2|205210.2|205120.2|205207.9|205117.9|2
1739422640000|2025-02-13 04:57:20|205213.5|205123.5|205203.9|205113.9|205213.5|205123.5|205203.9|205113.9|3
1739422650000|2025-02-13 04:57:30|205203|205113|205204.5|205114.5|205211.9|205121.9|205203|205113|4
1739422660000|2025-02-13 04:57:40|205203.9|205113.9|205205.1|205115.1|205205.1|205115.1|205203.9|205113.9|2
1739422670000|2025-02-13 04:57:50|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|205204.5|205114.5|1
1739422680000|2025-02-13 04:58:00|205203.5|205113.5|205194.1|205104.1|205203.5|205113.5|205194.1|205104.1|2
1739422690000|2025-02-13 04:58:10|205194.2|205104.2|205200.8|205110.8|205200.8|205110.8|205194.2|205104.2|3
1739422720000|2025-02-13 04:58:40|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|205202.3|205112.3|1
1739422730000|2025-02-13 04:58:50|205203.4|205113.4|205203.4|205113.4|205203.4|205113.4|205203.4|205113.4|1
1739422750000|2025-02-13 04:59:10|205197.9|205107.9|205197.9|205107.9|205197.9|205107.9|205197.9|205107.9|1
1739422770000|2025-02-13 04:59:30|205198.4|205108.4|205204.8|205114.8|205210.1|205120.1|205198.4|205108.4|5
1739422780000|2025-02-13 04:59:40|205201.7|205111.7|205203.3|205113.3|205212|205122|205201.7|205111.7|3
1739422800000|2025-02-13 05:00:00|205205.1|205115.1|205205.1|205115.1|205205.1|205115.1|205205.1|205115.1|1
1739422810000|2025-02-13 05:00:10|205200.4|205110.4|205209.2|205119.2|205209.2|205119.2|205199.4|205109.4|4
1739422820000|2025-02-13 05:00:20|205208.6|205118.6|205208.6|205118.6|205208.6|205118.6|205208.6|205118.6|1
1739422830000|2025-02-13 05:00:30|205204.2|205114.2|205195.2|205105.2|205204.2|205114.2|205195.2|205105.2|3
1739422850000|2025-02-13 05:00:50|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|1
1739422860000|2025-02-13 05:01:00|205201.6|205111.6|205201.6|205111.6|205201.6|205111.6|205201.6|205111.6|1
1739422890000|2025-02-13 05:01:30|205196.8|205106.8|205190.7|205100.7|205197|205107|205190.7|205100.7|4
1739422900000|2025-02-13 05:01:40|205190.9|205100.9|205190.9|205100.9|205190.9|205100.9|205190.9|205100.9|1
1739422920000|2025-02-13 05:02:00|205197.6|205107.6|205197.6|205107.6|205197.6|205107.6|205197.6|205107.6|1
1739422940000|2025-02-13 05:02:20|205194.7|205104.7|205194.7|205104.7|205194.7|205104.7|205194.7|205104.7|1
1739422970000|2025-02-13 05:02:50|205199.7|205109.7|205201.1|205111.1|205201.1|205111.1|205199.7|205109.7|2
1739422980000|2025-02-13 05:03:00|205202|205112|205202.9|205112.9|205202.9|205112.9|205202|205112|4
1739422990000|2025-02-13 05:03:10|205202.4|205112.4|205205.4|205115.4|205207.6|205117.6|205201.9|205111.9|8
1739423020000|2025-02-13 05:03:40|205210.2|205120.2|205210.2|205120.2|205210.2|205120.2|205210.2|205120.2|1
1739423040000|2025-02-13 05:04:00|205202.3|205112.3|205204.8|205114.8|205204.8|205114.8|205202.3|205112.3|2
1739423060000|2025-02-13 05:04:20|205204.9|205114.9|205204.9|205114.9|205204.9|205114.9|205204.9|205114.9|1
1739423070000|2025-02-13 05:04:30|205202|205112|205212.4|205122.4|205212.4|205122.4|205201.4|205111.4|5
1739423080000|2025-02-13 05:04:40|205205.5|205115.5|205205.5|205115.5|205205.5|205115.5|205205.5|205115.5|1
1739423090000|2025-02-13 05:04:50|205213.6|205123.6|205213.7|205123.7|205213.7|205123.7|205213.6|205123.6|2
1739423100000|2025-02-13 05:05:00|205205.2|205115.2|205205.1|205115.1|205205.2|205115.2|205205.1|205115.1|2
1739423110000|2025-02-13 05:05:10|205204.3|205114.3|205204.3|205114.3|205204.3|205114.3|205204.3|205114.3|1
1739423130000|2025-02-13 05:05:30|205203.4|205113.4|205214.1|205124.1|205214.1|205124.1|205203.4|205113.4|3
1739423140000|2025-02-13 05:05:40|205210.6|205120.6|205207.4|205117.4|205210.6|205120.6|205207.4|205117.4|2
1739423150000|2025-02-13 05:05:50|205208.6|205118.6|205203.4|205113.4|205210.3|205120.3|205203.4|205113.4|3
1739423160000|2025-02-13 05:06:00|205212|205122|205205.8|205115.8|205212|205122|205205.8|205115.8|2
1739423170000|2025-02-13 05:06:10|205214.2|205124.2|205204.5|205114.5|205214.2|205124.2|205204.5|205114.5|2
1739423210000|2025-02-13 05:06:50|205218.3|205128.3|205218.3|205128.3|205218.3|205128.3|205218.3|205128.3|1
1739423230000|2025-02-13 05:07:10|205205.9|205115.9|205205.9|205115.9|205205.9|205115.9|205205.9|205115.9|1
1739423250000|2025-02-13 05:07:30|205205.5|205115.5|205205.5|205115.5|205205.5|205115.5|205205.5|205115.5|1
1739423260000|2025-02-13 05:07:40|205214.3|205124.3|205206.5|205116.5|205214.3|205124.3|205206.5|205116.5|2
1739423270000|2025-02-13 05:07:50|205205.6|205115.6|205205.6|205115.6|205205.6|205115.6|205205.6|205115.6|1
1739423300000|2025-02-13 05:08:20|205203.8|205113.8|205203.8|205113.8|205203.8|205113.8|205203.8|205113.8|1
1739423310000|2025-02-13 05:08:30|205209.4|205119.4|205207.2|205117.2|205209.4|205119.4|205201.3|205111.3|4
1739423320000|2025-02-13 05:08:40|205205.3|205115.3|205213.9|205123.9|205213.9|205123.9|205205.3|205115.3|2
1739423330000|2025-02-13 05:08:50|205203.6|205113.6|205203.6|205113.6|205203.6|205113.6|205203.6|205113.6|1
1739423350000|2025-02-13 05:09:10|205205.8|205115.8|205200|205110|205205.8|205115.8|205200|205110|3
1739423360000|2025-02-13 05:09:20|205201.1|205111.1|205180.1|205090.1|205201.1|205111.1|205180.1|205090.1|4
1739423370000|2025-02-13 05:09:30|205180.3|205090.3|205180.3|205090.3|205180.3|205090.3|205180.3|205090.3|1
1739423390000|2025-02-13 05:09:50|205187.1|205097.1|205187.1|205097.1|205187.1|205097.1|205187.1|205097.1|1
1739423400000|2025-02-13 05:10:00|205182.3|205092.3|205182|205092|205184.1|205094.1|205182|205092|8
1739423410000|2025-02-13 05:10:10|205176|205086|205176|205086|205176|205086|205176|205086|1
1739423430000|2025-02-13 05:10:30|205178.2|205088.2|205179|205089|205179|205089|205178.2|205088.2|2
1739423450000|2025-02-13 05:10:50|205182.5|205092.5|205177.2|205087.2|205182.5|205092.5|205177.2|205087.2|3
1739423460000|2025-02-13 05:11:00|205177.5|205087.5|205176.2|205086.2|205177.5|205087.5|205169.4|205079.4|6
1739423500000|2025-02-13 05:11:40|205177.8|205087.8|205177.8|205087.8|205177.8|205087.8|205177.8|205087.8|1
1739423510000|2025-02-13 05:11:50|205174.6|205084.6|205174.6|205084.6|205174.6|205084.6|205174.6|205084.6|1
1739423520000|2025-02-13 05:12:00|205177.4|205087.4|205178.5|205088.5|205178.5|205088.5|205177.4|205087.4|2
1739423530000|2025-02-13 05:12:10|205178.8|205088.8|205180.8|205090.8|205180.8|205090.8|205178.8|205088.8|2
1739423560000|2025-02-13 05:12:40|205182.8|205092.8|205188.1|205098.1|205188.1|205098.1|205182.8|205092.8|3
1739423570000|2025-02-13 05:12:50|205188.3|205098.3|205188.2|205098.2|205188.3|205098.3|205188.2|205098.2|2
1739423590000|2025-02-13 05:13:10|205187.7|205097.7|205190.2|205100.2|205190.2|205100.2|205187.7|205097.7|2
1739423600000|2025-02-13 05:13:20|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|205188.8|205098.8|1
1739423610000|2025-02-13 05:13:30|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|1
1739423620000|2025-02-13 05:13:40|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|1
1739423640000|2025-02-13 05:14:00|205225|205061|205225|205061|205225|205061|205225|205061|1
1739423670000|2025-02-13 05:14:30|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|1
1739423680000|2025-02-13 05:14:40|205185.1|205095.1|205185.1|205095.1|205185.1|205095.1|205185.1|205095.1|1
1739423690000|2025-02-13 05:14:50|205185.3|205095.3|205185.3|205095.3|205185.3|205095.3|205185.3|205095.3|1
1739423700000|2025-02-13 05:15:00|205184.8|205094.8|205189.8|205099.8|205190.6|205100.6|205184.8|205094.8|5
1739423710000|2025-02-13 05:15:10|205189.6|205099.6|205225|205065|205225|205099.8|205189.6|205065|6
1739423720000|2025-02-13 05:15:20|205184.6|205094.6|205184.6|205094.6|205184.6|205094.6|205184.6|205094.6|1
1739423740000|2025-02-13 05:15:40|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|205184.2|205094.2|1
1739423750000|2025-02-13 05:15:50|205225|205063|205225|205063|205225|205063|205225|205063|1
1739423780000|2025-02-13 05:16:20|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|205184.4|205094.4|1
1739423800000|2025-02-13 05:16:40|205184.8|205094.8|205184.8|205094.8|205184.8|205094.8|205184.8|205094.8|1
1739423810000|2025-02-13 05:16:50|205225|205065|205225|205065|205225|205065|205225|205065|1
1739423830000|2025-02-13 05:17:10|205184.3|205094.3|205184.3|205094.3|205184.3|205094.3|205184.3|205094.3|1
1739423860000|2025-02-13 05:17:40|205184.1|205094.1|205225|205064|205225|205094.1|205184.1|205064|2
1739423890000|2025-02-13 05:18:10|205184.5|205094.5|205184.5|205094.5|205184.5|205094.5|205184.5|205094.5|1
1739423900000|2025-02-13 05:18:20|205190|205100|205191.6|205101.6|205191.6|205101.6|205190|205100|2
1739423920000|2025-02-13 05:18:40|205191.7|205101.7|205191.7|205101.7|205191.7|205101.7|205191.7|205101.7|1
1739423930000|2025-02-13 05:18:50|205191.6|205101.6|205194.5|205104.5|205194.5|205104.5|205191.6|205101.6|5
1739423940000|2025-02-13 05:19:00|205225|205075|205225|205075|205225|205075|205225|205075|1
1739423960000|2025-02-13 05:19:20|205191.2|205101.2|205191.2|205101.2|205191.2|205101.2|205191.2|205101.2|1
1739423970000|2025-02-13 05:19:30|205190.9|205100.9|205190.9|205100.9|205190.9|205100.9|205190.9|205100.9|1
1739423990000|2025-02-13 05:19:50|205194|205104|205194|205104|205194|205104|205194|205104|1
1739424010000|2025-02-13 05:20:10|205192.3|205102.3|205192.3|205102.3|205192.3|205102.3|205192.3|205102.3|1
1739424050000|2025-02-13 05:20:50|205194|205104|205194|205104|205194|205104|205194|205104|1
1739424070000|2025-02-13 05:21:10|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|1
1739424080000|2025-02-13 05:21:20|205192.6|205102.6|205186.9|205096.9|205196.2|205106.2|205179.9|205089.9|5
1739424090000|2025-02-13 05:21:30|205188.3|205098.3|205189.7|205099.7|205189.7|205099.7|205188.3|205098.3|2
1739424110000|2025-02-13 05:21:50|205194.2|205104.2|205194.2|205104.2|205194.2|205104.2|205194.2|205104.2|1
1739424120000|2025-02-13 05:22:00|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|1
1739424130000|2025-02-13 05:22:10|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|1
1739424140000|2025-02-13 05:22:20|205192.2|205102.2|205192.2|205102.2|205192.2|205102.2|205192.2|205102.2|1
1739424170000|2025-02-13 05:22:50|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|1
1739424190000|2025-02-13 05:23:10|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|1
1739424220000|2025-02-13 05:23:40|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|205193.5|205103.5|1
1739424230000|2025-02-13 05:23:50|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|1
1739424250000|2025-02-13 05:24:10|205192.3|205102.3|205192.6|205102.6|205192.6|205102.6|205192.3|205102.3|2
1739424290000|2025-02-13 05:24:50|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|1
1739424300000|2025-02-13 05:25:00|205194.6|205104.6|205194.6|205104.6|205194.6|205104.6|205194.6|205104.6|1
1739424310000|2025-02-13 05:25:10|205193.3|205103.3|205193.1|205103.1|205193.3|205103.3|205193.1|205103.1|2
1739424330000|2025-02-13 05:25:30|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|205193.2|205103.2|1
1739424340000|2025-02-13 05:25:40|205194|205104|205194|205104|205194|205104|205194|205104|1
1739424350000|2025-02-13 05:25:50|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|1
1739424360000|2025-02-13 05:26:00|205189.3|205099.3|205176.2|205086.2|205189.3|205099.3|205176.2|205086.2|3
1739424370000|2025-02-13 05:26:10|205180.3|205090.3|205187.8|205097.8|205187.8|205097.8|205180.3|205090.3|2
1739424380000|2025-02-13 05:26:20|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|1
1739424410000|2025-02-13 05:26:50|205193.1|205103.1|205193.1|205103.1|205193.1|205103.1|205193.1|205103.1|1
1739424420000|2025-02-13 05:27:00|205192.7|205102.7|205187|205097|205193.2|205103.2|205187|205097|3
1739424450000|2025-02-13 05:27:30|205186.9|205096.9|205192.8|205102.8|205192.8|205102.8|205186.9|205096.9|3
1739424500000|2025-02-13 05:28:20|205192.9|205102.9|205192.9|205102.9|205192.9|205102.9|205192.9|205102.9|1
1739424510000|2025-02-13 05:28:30|205193.6|205103.6|205193.6|205103.6|205193.6|205103.6|205193.6|205103.6|1
1739424540000|2025-02-13 05:29:00|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|205192.8|205102.8|1
1739424560000|2025-02-13 05:29:20|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|1
1739424570000|2025-02-13 05:29:30|205188.4|205098.4|205193|205103|205193|205103|205185.1|205095.1|4
1739424600000|2025-02-13 05:30:00|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|205193.4|205103.4|1
1739424610000|2025-02-13 05:30:10|205187|205097|205177.2|205087.2|205187|205097|205176.6|205086.6|3
1739424620000|2025-02-13 05:30:20|205180.7|205090.7|205180.7|205090.7|205180.7|205090.7|205180.7|205090.7|1
1739424630000|2025-02-13 05:30:30|205181|205091|205193.4|205103.4|205207.1|205117.1|205181|205091|5
1739424660000|2025-02-13 05:31:00|205193.6|205103.6|205193.6|205103.6|205193.6|205103.6|205193.6|205103.6|1
1739424670000|2025-02-13 05:31:10|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|205195.6|205105.6|1
1739424680000|2025-02-13 05:31:20|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|205192.6|205102.6|1
1739424690000|2025-02-13 05:31:30|205190.6|205100.6|205191.5|205101.5|205191.5|205101.5|205190.6|205100.6|2
1739424730000|2025-02-13 05:32:10|205190.7|205100.7|205214|205124|205214|205124|205190.7|205100.7|5
1739424760000|2025-02-13 05:32:40|205216.4|205126.4|205223.4|205133.4|205229.4|205139.4|205216.4|205126.4|7
1739424770000|2025-02-13 05:32:50|205216.3|205126.3|205221.8|205131.8|205221.8|205131.8|205216.3|205126.3|2
1739424780000|2025-02-13 05:33:00|205215.6|205125.6|205219.6|205129.6|205219.6|205129.6|205215.6|205125.6|3
1739424790000|2025-02-13 05:33:10|205215.9|205125.9|205210.3|205120.3|205221.1|205131.1|205210.3|205120.3|7
1739424800000|2025-02-13 05:33:20|205216.7|205126.7|205216.6|205126.6|205216.7|205126.7|205216.6|205126.6|2
1739424810000|2025-02-13 05:33:30|205215.7|205125.7|205220.2|205130.2|205220.2|205130.2|205215.7|205125.7|3
1739424820000|2025-02-13 05:33:40|205219.2|205129.2|205215.5|205125.5|205219.2|205129.2|205214.9|205124.9|3
1739424830000|2025-02-13 05:33:50|205214|205124|205212.7|205122.7|205214.2|205124.2|205212.7|205122.7|3
1739424840000|2025-02-13 05:34:00|205207.1|205117.1|205207.1|205117.1|205207.1|205117.1|205207.1|205117.1|1
1739424850000|2025-02-13 05:34:10|205211.7|205121.7|205214.7|205124.7|205214.7|205124.7|205211.7|205121.7|4
1739424860000|2025-02-13 05:34:20|205214.3|205124.3|205214.3|205124.3|205214.3|205124.3|205214.3|205124.3|1
1739424870000|2025-02-13 05:34:30|205214.7|205124.7|205216.5|205126.5|205216.5|205126.5|205210.3|205120.3|4
1739424890000|2025-02-13 05:34:50|205220.5|205130.5|205220.4|205130.4|205220.5|205130.5|205220.4|205130.4|2
1739424900000|2025-02-13 05:35:00|205223.6|205133.6|205223.6|205133.6|205223.6|205133.6|205223.6|205133.6|1
1739424920000|2025-02-13 05:35:20|205212.9|205122.9|205212.9|205122.9|205212.9|205122.9|205212.9|205122.9|1
1739424930000|2025-02-13 05:35:30|205217.6|205127.6|205212.9|205122.9|205217.6|205127.6|205212.9|205122.9|3
1739424940000|2025-02-13 05:35:40|205218.9|205128.9|205216.8|205126.8|205218.9|205128.9|205216.8|205126.8|3
1739424970000|2025-02-13 05:36:10|205217.2|205127.2|205217.2|205127.2|205217.2|205127.2|205217.2|205127.2|1
1739424980000|2025-02-13 05:36:20|205214.4|205124.4|205214.4|205124.4|205214.4|205124.4|205214.4|205124.4|1
1739424990000|2025-02-13 05:36:30|205215.3|205125.3|205215.3|205125.3|205215.3|205125.3|205215.3|205125.3|1
1739425000000|2025-02-13 05:36:40|205214.9|205124.9|205213.2|205123.2|205214.9|205124.9|205205.9|205115.9|5
1739425020000|2025-02-13 05:37:00|205212.5|205122.5|205211|205121|205212.5|205122.5|205211|205121|3
1739425030000|2025-02-13 05:37:10|205212|205122|205213|205123|205213|205123|205212|205122|2
1739425040000|2025-02-13 05:37:20|205214.6|205124.6|205189.9|205099.9|205214.6|205124.6|205189.9|205099.9|3
1739425050000|2025-02-13 05:37:30|205190.4|205100.4|205190.4|205100.4|205190.4|205100.4|205190.4|205100.4|1
1739425070000|2025-02-13 05:37:50|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|205194.1|205104.1|1
1739425100000|2025-02-13 05:38:20|205190.8|205100.8|205190.8|205100.8|205190.8|205100.8|205190.8|205100.8|1
1739425140000|2025-02-13 05:39:00|205194.1|205104.1|205193.3|205103.3|205197.8|205107.8|205193.3|205103.3|3
1739425150000|2025-02-13 05:39:10|205198.7|205108.7|205195.5|205105.5|205199.4|205109.4|205195|205105|4
1739425160000|2025-02-13 05:39:20|205195.8|205105.8|205195.8|205105.8|205195.8|205105.8|205195.8|205105.8|1
1739425180000|2025-02-13 05:39:40|205198.1|205108.1|205198.1|205108.1|205198.1|205108.1|205198.1|205108.1|1
1739425190000|2025-02-13 05:39:50|205196.9|205106.9|205191.7|205101.7|205196.9|205106.9|205191.7|205101.7|2
1739425210000|2025-02-13 05:40:10|205192.1|205102.1|205192.1|205102.1|205192.1|205102.1|205192.1|205102.1|1
1739425230000|2025-02-13 05:40:30|205192.9|205102.9|205192.9|205102.9|205192.9|205102.9|205192.9|205102.9|1
1739425240000|2025-02-13 05:40:40|205193|205103|205193|205103|205193|205103|205193|205103|1
1739425250000|2025-02-13 05:40:50|205189.5|205099.5|205189.5|205099.5|205189.5|205099.5|205189.5|205099.5|1
1739425270000|2025-02-13 05:41:10|205189.2|205099.2|205189.5|205099.5|205189.5|205099.5|205189.2|205099.2|2
1739425280000|2025-02-13 05:41:20|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|205193.3|205103.3|1
1739425300000|2025-02-13 05:41:40|205189.6|205099.6|205189.6|205099.6|205189.6|205099.6|205189.6|205099.6|1
1739425320000|2025-02-13 05:42:00|205198.4|205108.4|205206.7|205116.7|205206.7|205116.7|205198.4|205108.4|2
1739425330000|2025-02-13 05:42:10|205207.1|205117.1|205207.1|205117.1|205207.1|205117.1|205207.1|205117.1|1
1739425340000|2025-02-13 05:42:20|205207.7|205117.7|205217.8|205127.8|205217.8|205127.8|205207.7|205117.7|2
1739425390000|2025-02-13 05:43:10|205217|205127|205217|205127|205217|205127|205217|205127|1
1739425400000|2025-02-13 05:43:20|205216.8|205126.8|205217|205127|205217|205127|205216.8|205126.8|2
1739425410000|2025-02-13 05:43:30|205216.5|205126.5|205216.5|205126.5|205216.5|205126.5|205216.5|205126.5|1
1739425420000|2025-02-13 05:43:40|205218.3|205128.3|205254.4|205164.4|205254.8|205164.8|205218.3|205128.3|5
1739425430000|2025-02-13 05:43:50|205260.6|205170.6|205259.4|205169.4|205260.6|205170.6|205259.4|205169.4|3
1739425450000|2025-02-13 05:44:10|205259.8|205169.8|205259.8|205169.8|205259.8|205169.8|205259.8|205169.8|1
1739425470000|2025-02-13 05:44:30|205255.2|205165.2|205254|205164|205255.2|205165.2|205253.1|205163.1|4
1739425480000|2025-02-13 05:44:40|205256.5|205166.5|205257.4|205167.4|205257.4|205167.4|205256.5|205166.5|2
1739425490000|2025-02-13 05:44:50|205256.7|205166.7|205256.7|205166.7|205256.7|205166.7|205256.7|205166.7|1
1739425500000|2025-02-13 05:45:00|205252|205162|205256.2|205166.2|205256.2|205166.2|205249.7|205159.7|7
1739425510000|2025-02-13 05:45:10|205255.5|205165.5|205255|205165|205255.5|205165.5|205255|205165|2
1739425520000|2025-02-13 05:45:20|205249.4|205159.4|205249.4|205159.4|205249.4|205159.4|205249.4|205159.4|1
1739425540000|2025-02-13 05:45:40|205249|205159|205249|205159|205249|205159|205249|205159|1
1739425560000|2025-02-13 05:46:00|205249.4|205159.4|205249.4|205159.4|205249.4|205159.4|205249.4|205159.4|1
1739425570000|2025-02-13 05:46:10|205248.9|205158.9|205248.9|205158.9|205248.9|205158.9|205248.9|205158.9|1
1739425580000|2025-02-13 05:46:20|205244.2|205154.2|205210.8|205120.8|205244.2|205154.2|205210.8|205120.8|3
1739425590000|2025-02-13 05:46:30|205211.8|205121.8|205214.7|205124.7|205214.7|205124.7|205211.8|205121.8|2
1739425620000|2025-02-13 05:47:00|205214.4|205124.4|205209.8|205119.8|205214.4|205124.4|205209.8|205119.8|5
1739425630000|2025-02-13 05:47:10|205200.1|205110.1|205205.5|205115.5|205205.5|205115.5|205200.1|205110.1|2
1739425640000|2025-02-13 05:47:20|205206.1|205116.1|205208.6|205118.6|205208.6|205118.6|205206.1|205116.1|3
1739425650000|2025-02-13 05:47:30|205208.5|205118.5|205208.5|205118.5|205208.5|205118.5|205208.5|205118.5|1
1739425680000|2025-02-13 05:48:00|205214.7|205124.7|205205.6|205115.6|205214.7|205124.7|205205.6|205115.6|4
1739425690000|2025-02-13 05:48:10|205205.9|205115.9|205205.9|205115.9|205205.9|205115.9|205205.9|205115.9|1
1739425700000|2025-02-13 05:48:20|205206.6|205116.6|205212.4|205122.4|205212.4|205122.4|205206.6|205116.6|2
1739425740000|2025-02-13 05:49:00|205217.8|205127.8|205217.7|205127.7|205219.1|205129.1|205217.1|205127.1|7
1739425750000|2025-02-13 05:49:10|205217.1|205127.1|205217.1|205127.1|205217.1|205127.1|205217.1|205127.1|1
1739425780000|2025-02-13 05:49:40|205217.8|205127.8|205217.8|205127.8|205217.8|205127.8|205217.8|205127.8|1
1739425800000|2025-02-13 05:50:00|205217.7|205127.7|205215.5|205125.5|205217.7|205127.7|205214.3|205124.3|3
1739425810000|2025-02-13 05:50:10|205216.2|205126.2|205215.5|205125.5|205216.2|205126.2|205215.5|205125.5|4
1739425830000|2025-02-13 05:50:30|205214.5|205124.5|205203.2|205113.2|205214.5|205124.5|205198.4|205108.4|3
1739425880000|2025-02-13 05:51:20|205202.9|205112.9|205189.7|205099.7|205203.3|205113.3|205189.7|205099.7|7
1739425890000|2025-02-13 05:51:30|205183|205093|205175.7|205085.7|205183|205093|205175.7|205085.7|2
1739425910000|2025-02-13 05:51:50|205176|205086|205172.3|205082.3|205176|205086|205165.1|205075.1|5
1739425920000|2025-02-13 05:52:00|205163.8|205073.8|205170.3|205080.3|205170.7|205080.7|205163.3|205073.3|5
1739425940000|2025-02-13 05:52:20|205170.7|205080.7|205170.7|205080.7|205170.7|205080.7|205170.7|205080.7|1
1739425950000|2025-02-13 05:52:30|205168.5|205078.5|205161|205071|205168.5|205078.5|205161|205071|2
1739425960000|2025-02-13 05:52:40|205150.4|205060.4|205156|205066|205156|205066|205150.4|205060.4|2
1739425970000|2025-02-13 05:52:50|205160.5|205070.5|205156.7|205066.7|205160.5|205070.5|205156.7|205066.7|2
1739425980000|2025-02-13 05:53:00|205157.2|205067.2|205157|205067|205158.2|205068.2|205157|205067|4
1739425990000|2025-02-13 05:53:10|205149.9|205059.9|205149.9|205059.9|205149.9|205059.9|205149.9|205059.9|1
1739426000000|2025-02-13 05:53:20|205151.6|205061.6|205152.7|205062.7|205157.6|205067.6|205147.6|205057.6|5
1739426010000|2025-02-13 05:53:30|205152.9|205062.9|205160.9|205070.9|205160.9|205070.9|205152.9|205062.9|2
1739426020000|2025-02-13 05:53:40|205160.6|205070.6|205150.4|205060.4|205160.6|205070.6|205150.4|205060.4|2
1739426030000|2025-02-13 05:53:50|205153|205063|205153.1|205063.1|205153.1|205063.1|205153|205063|2
1739426050000|2025-02-13 05:54:10|205153|205063|205153.6|205063.6|205153.6|205063.6|205149.7|205059.7|3
1739426060000|2025-02-13 05:54:20|205150.7|205060.7|205150.7|205060.7|205150.7|205060.7|205150.7|205060.7|1
1739426080000|2025-02-13 05:54:40|205151.5|205061.5|205164.7|205074.7|205164.7|205074.7|205151.5|205061.5|4
1739426090000|2025-02-13 05:54:50|205165|205075|205165|205075|205165|205075|205165|205075|1
1739426100000|2025-02-13 05:55:00|205164.3|205074.3|205161.8|205071.8|205164.3|205074.3|205141.2|205051.2|6
1739426110000|2025-02-13 05:55:10|205162.2|205072.2|205176|205086|205176|205086|205162.2|205072.2|4
1739426120000|2025-02-13 05:55:20|205181.2|205091.2|205192.7|205102.7|205192.7|205102.7|205181.2|205091.2|2
1739426150000|2025-02-13 05:55:50|205192.1|205102.1|205175.6|205085.6|205192.1|205102.1|205174.9|205084.9|6
1739426160000|2025-02-13 05:56:00|205176.2|205086.2|205173.8|205083.8|205178|205088|205173.8|205083.8|5
1739426170000|2025-02-13 05:56:10|205174.8|205084.8|205175.8|205085.8|205175.9|205085.9|205173.3|205083.3|5
1739426180000|2025-02-13 05:56:20|205175.4|205085.4|205164.5|205074.5|205175.6|205085.6|205164.5|205074.5|5
1739426190000|2025-02-13 05:56:30|205167.9|205077.9|205170.9|205080.9|205171.2|205081.2|205164|205074|5
1739426200000|2025-02-13 05:56:40|205169.7|205079.7|205163.6|205073.6|205169.7|205079.7|205163.6|205073.6|2
1739426210000|2025-02-13 05:56:50|205178.7|205088.7|205173.6|205083.6|205178.7|205088.7|205166.5|205076.5|4
1739426220000|2025-02-13 05:57:00|205172.9|205082.9|205174.4|205084.4|205174.4|205084.4|205171.2|205081.2|4
1739426230000|2025-02-13 05:57:10|205173.3|205083.3|205172.6|205082.6|205173.3|205083.3|205171.4|205081.4|5
1739426240000|2025-02-13 05:57:20|205170.9|205080.9|205170.9|205080.9|205170.9|205080.9|205170.9|205080.9|1
1739426250000|2025-02-13 05:57:30|205163.5|205073.5|205166.9|205076.9|205166.9|205076.9|205163.5|205073.5|3
1739426260000|2025-02-13 05:57:40|205167.4|205077.4|205171.2|205081.2|205173.2|205083.2|205167.4|205077.4|3
1739426270000|2025-02-13 05:57:50|205166.5|205076.5|205166.3|205076.3|205166.5|205076.5|205166.3|205076.3|2
1739426280000|2025-02-13 05:58:00|205166.5|205076.5|205166.5|205076.5|205166.5|205076.5|205166.5|205076.5|1
1739426290000|2025-02-13 05:58:10|205166.2|205076.2|205166.2|205076.2|205166.2|205076.2|205166.2|205076.2|1
1739426300000|2025-02-13 05:58:20|205163.9|205073.9|205163.9|205073.9|205163.9|205073.9|205163.9|205073.9|1
1739426310000|2025-02-13 05:58:30|205169.2|205079.2|205173.4|205083.4|205174.6|205084.6|205169.2|205079.2|3
1739426330000|2025-02-13 05:58:50|205173.8|205083.8|205173.8|205083.8|205173.8|205083.8|205173.8|205083.8|1
1739426340000|2025-02-13 05:59:00|205175.5|205085.5|205181|205091|205181|205091|205175.5|205085.5|2
1739426350000|2025-02-13 05:59:10|205181.8|205091.8|205189.6|205099.6|205189.6|205099.6|205181.8|205091.8|2
1739426360000|2025-02-13 05:59:20|205186.3|205096.3|205173.9|205083.9|205186.3|205096.3|205173.9|205083.9|5
1739426370000|2025-02-13 05:59:30|205174.8|205084.8|205174.9|205084.9|205174.9|205084.9|205173.7|205083.7|5
1739426380000|2025-02-13 05:59:40|205173.9|205083.9|205188.5|205098.5|205188.5|205098.5|205173.9|205083.9|5
1739426390000|2025-02-13 05:59:50|205187.2|205097.2|205182.6|205092.6|205187.2|205097.2|205182.6|205092.6|2
1739426400000|2025-02-13 06:00:00|205182|205092|205173.9|205083.9|205182|205092|205173|205083|7
1739426410000|2025-02-13 06:00:10|205174.2|205084.2|205174.2|205084.2|205174.2|205084.2|205174.2|205084.2|1
1739426420000|2025-02-13 06:00:20|205173.4|205083.4|205157.1|205067.1|205173.8|205083.8|205157.1|205067.1|8
1739426430000|2025-02-13 06:00:30|205163|205073|205163|205073|205163|205073|205163|205073|1
1739426440000|2025-02-13 06:00:40|205163.1|205073.1|205152.7|205062.7|205163.1|205073.1|205152.7|205062.7|2
1739426460000|2025-02-13 06:01:00|205153.7|205063.7|205175.8|205085.8|205177.6|205087.6|205153.7|205063.7|4
1739426470000|2025-02-13 06:01:10|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|1
1739426480000|2025-02-13 06:01:20|205176.2|205086.2|205176.7|205086.7|205176.7|205086.7|205176.2|205086.2|2
1739426490000|2025-02-13 06:01:30|205177.6|205087.6|205178.3|205088.3|205178.3|205088.3|205177.6|205087.6|3
1739426500000|2025-02-13 06:01:40|205180.8|205090.8|205179.6|205089.6|205180.8|205090.8|205179.6|205089.6|3
1739426510000|2025-02-13 06:01:50|205180.4|205090.4|205180.4|205090.4|205180.4|205090.4|205180.4|205090.4|1
1739426520000|2025-02-13 06:02:00|205179.7|205089.7|205179.7|205089.7|205179.7|205089.7|205179.7|205089.7|1
1739426530000|2025-02-13 06:02:10|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|1
1739426550000|2025-02-13 06:02:30|205178.5|205088.5|205178.5|205088.5|205178.5|205088.5|205178.5|205088.5|1
1739426590000|2025-02-13 06:03:10|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|205178.8|205088.8|1
1739426610000|2025-02-13 06:03:30|205176.9|205086.9|205175.7|205085.7|205176.9|205086.9|205175.7|205085.7|2
1739426650000|2025-02-13 06:04:10|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|205176.9|205086.9|1
1739426660000|2025-02-13 06:04:20|205176.1|205086.1|205176.1|205086.1|205176.1|205086.1|205176.1|205086.1|1
1739426700000|2025-02-13 06:05:00|205179|205089|205179|205089|205179|205089|205179|205089|1
1739426720000|2025-02-13 06:05:20|205176.2|205086.2|205176.2|205086.2|205176.2|205086.2|205176.2|205086.2|1
1739426730000|2025-02-13 06:05:30|205177.2|205087.2|205177.2|205087.2|205177.2|205087.2|205177.2|205087.2|1
1739426750000|2025-02-13 06:05:50|205179|205089|205179|205089|205179|205089|205179|205089|1
1739426760000|2025-02-13 06:06:00|205175.3|205085.3|205175.3|205085.3|205175.3|205085.3|205175.3|205085.3|1
1739426770000|2025-02-13 06:06:10|205175.9|205085.9|205175.9|205085.9|205175.9|205085.9|205175.9|205085.9|1
1739426790000|2025-02-13 06:06:30|205176.2|205086.2|205175.5|205085.5|205176.2|205086.2|205175.5|205085.5|2
1739426800000|2025-02-13 06:06:40|205175.8|205085.8|205131.9|205041.9|205175.8|205085.8|205128|205038|4
1739426820000|2025-02-13 06:07:00|205132|205042|205132|205042|205132|205042|205132|205042|1
1739426840000|2025-02-13 06:07:20|205126.2|205036.2|205128|205038|205128|205038|205126.2|205036.2|2
1739426850000|2025-02-13 06:07:30|205127.9|205037.9|205127.9|205037.9|205127.9|205037.9|205127.9|205037.9|1
1739426880000|2025-02-13 06:08:00|205126.2|205036.2|205124|205034|205126.2|205036.2|205124|205034|2
1739426900000|2025-02-13 06:08:20|205124.1|205034.1|205156.8|205066.8|205156.8|205066.8|205124.1|205034.1|4
1739426910000|2025-02-13 06:08:30|205152.8|205062.8|205150.3|205060.3|205156.2|205066.2|205147.6|205057.6|5
1739426920000|2025-02-13 06:08:40|205146.3|205056.3|205152.1|205062.1|205152.1|205062.1|205146.3|205056.3|3
1739426940000|2025-02-13 06:09:00|205143.1|205053.1|205131.9|205041.9|205143.1|205053.1|205131.9|205041.9|5
1739426960000|2025-02-13 06:09:20|205131.4|205041.4|205106.4|205016.4|205138.1|205048.1|205090.5|205000.5|7
1739426970000|2025-02-13 06:09:30|205102.9|205012.9|205113.8|205023.8|205113.8|205023.8|205096.5|205006.5|4
1739426980000|2025-02-13 06:09:40|205113.2|205023.2|205114.1|205024.1|205114.1|205024.1|205113.2|205023.2|2
1739426990000|2025-02-13 06:09:50|205111.1|205021.1|205111.1|205021.1|205111.1|205021.1|205111.1|205021.1|1
1739427000000|2025-02-13 06:10:00|205100.9|205010.9|205127.9|205037.9|205136.4|205046.4|205100.9|205010.9|5
1739427010000|2025-02-13 06:10:10|205124.9|205034.9|205135.2|205045.2|205136.2|205046.2|205124.7|205034.7|9
1739427020000|2025-02-13 06:10:20|205136.1|205046.1|205150.5|205060.5|205150.5|205060.5|205130.4|205040.4|3
1739427050000|2025-02-13 06:10:50|205146.5|205056.5|205146.5|205056.5|205146.5|205056.5|205146.5|205056.5|1
1739427060000|2025-02-13 06:11:00|205138|205048|205136.8|205046.8|205143.8|205053.8|205136.8|205046.8|5
1739427070000|2025-02-13 06:11:10|205130.6|205040.6|205140.5|205050.5|205140.5|205050.5|205130.6|205040.6|8
1739427110000|2025-02-13 06:11:50|205136.1|205046.1|205136.1|205046.1|205136.1|205046.1|205136.1|205046.1|1
1739427120000|2025-02-13 06:12:00|205141.9|205051.9|205141.9|205051.9|205141.9|205051.9|205141.9|205051.9|1
1739427130000|2025-02-13 06:12:10|205135.5|205045.5|205137.4|205047.4|205137.4|205047.4|205135.5|205045.5|2
1739427140000|2025-02-13 06:12:20|205136.7|205046.7|205136.7|205046.7|205136.7|205046.7|205136.7|205046.7|1
1739427160000|2025-02-13 06:12:40|205133.6|205043.6|205137.4|205047.4|205142.9|205052.9|205133.6|205043.6|4
1739427170000|2025-02-13 06:12:50|205143.3|205053.3|205137.5|205047.5|205144.8|205054.8|205137.5|205047.5|4
1739427180000|2025-02-13 06:13:00|205138.5|205048.5|205138.1|205048.1|205145.3|205055.3|205138.1|205048.1|4
1739427190000|2025-02-13 06:13:10|205136.3|205046.3|205132.1|205042.1|205136.3|205046.3|205132.1|205042.1|2
1739427200000|2025-02-13 06:13:20|205130.2|205040.2|205124.1|204972.3|205130.2|205040.2|205095.2|204972.3|5
1739427220000|2025-02-13 06:13:40|205125.1|204973.3|205096.2|205006.2|205125.1|205006.2|205096.2|204973.3|2
1739427240000|2025-02-13 06:14:00|205100.6|205010.6|205137.8|205047.8|205137.8|205047.8|205100.6|205010.6|2
1739427250000|2025-02-13 06:14:10|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|205132.4|205042.4|1
1739427260000|2025-02-13 06:14:20|205126.9|205036.9|205122|205032|205132.9|205042.9|205122|205032|4
1739427270000|2025-02-13 06:14:30|205133.3|205043.3|205125.8|205035.8|205133.3|205043.3|205125.8|205035.8|3
1739427300000|2025-02-13 06:15:00|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|205127.5|205037.5|1
1739427320000|2025-02-13 06:15:20|205111.5|205021.5|205092.9|205002.9|205111.5|205021.5|205088.5|204998.5|6
1739427340000|2025-02-13 06:15:40|205101.8|205011.8|205094.3|205004.3|205101.8|205011.8|205094.3|205004.3|2
1739427380000|2025-02-13 06:16:20|205088.3|204998.3|205088.3|204998.3|205088.3|204998.3|205088.3|204998.3|1
1739427400000|2025-02-13 06:16:40|205094.6|205004.6|205094.6|205004.6|205094.6|205004.6|205094.6|205004.6|1
1739427430000|2025-02-13 06:17:10|205089.3|204999.3|205088.7|204998.7|205089.3|204999.3|205088.7|204998.7|2
1739427440000|2025-02-13 06:17:20|205121.9|205031.9|205125.9|205035.9|205125.9|205035.9|205120.6|205030.6|3
1739427450000|2025-02-13 06:17:30|205130.5|205040.5|205127.9|205037.9|205130.5|205040.5|205127.9|205037.9|3
1739427460000|2025-02-13 06:17:40|205127.6|205037.6|205127.6|205037.6|205127.6|205037.6|205127.6|205037.6|1
1739427480000|2025-02-13 06:18:00|205136.2|205046.2|205134.2|205044.2|205136.2|205046.2|205134.2|205044.2|2
1739427490000|2025-02-13 06:18:10|205136.7|205046.7|205136.7|205046.7|205136.7|205046.7|205136.7|205046.7|1
1739427500000|2025-02-13 06:18:20|205125.8|205035.8|205125.8|205035.8|205125.8|205035.8|205125.8|205035.8|1
1739427510000|2025-02-13 06:18:30|205131.3|205041.3|205164.9|205074.9|205164.9|205074.9|205131.3|205041.3|8
1739427520000|2025-02-13 06:18:40|205169.4|205079.4|205168.1|205078.1|205174.9|205084.9|205158.6|205068.6|6
1739427550000|2025-02-13 06:19:10|205169.1|205079.1|205169.1|205079.1|205169.1|205079.1|205169.1|205079.1|1
1739427570000|2025-02-13 06:19:30|205167.4|205077.4|205167.4|205077.4|205167.4|205077.4|205167.4|205077.4|1
1739427580000|2025-02-13 06:19:40|205173.8|205083.8|205167.7|205077.7|205177.2|205087.2|205166.7|205076.7|4
1739427600000|2025-02-13 06:20:00|205178|205088|205170.2|205080.2|205178|205088|205170.2|205080.2|2
1739427610000|2025-02-13 06:20:10|205163.7|205073.7|205163.7|205073.7|205163.7|205073.7|205163.7|205073.7|1
1739427630000|2025-02-13 06:20:30|205172.5|205082.5|205168.7|205078.7|205172.5|205082.5|205165.6|205075.6|4
1739427640000|2025-02-13 06:20:40|205161.2|205071.2|205161.2|205071.2|205161.2|205071.2|205161.2|205071.2|1
1739427650000|2025-02-13 06:20:50|205159.3|205069.3|205157.6|205067.6|205159.3|205069.3|205157.6|205067.6|2
1739427660000|2025-02-13 06:21:00|205168.3|205078.3|205171.1|205081.1|205178.7|205088.7|205159|205069|5
1739427700000|2025-02-13 06:21:40|205174.2|205084.2|205174.2|205084.2|205174.2|205084.2|205174.2|205084.2|1
1739427710000|2025-02-13 06:21:50|205165.9|205075.9|205165.9|205075.9|205165.9|205075.9|205165.9|205075.9|1
1739427720000|2025-02-13 06:22:00|205160.8|205070.8|205161.6|205071.6|205170.1|205080.1|205160.8|205070.8|5
1739427730000|2025-02-13 06:22:10|205169.9|205079.9|205163.5|205073.5|205169.9|205079.9|205163.5|205073.5|2
1739427770000|2025-02-13 06:22:50|205169.7|205079.7|205169.7|205079.7|205169.7|205079.7|205169.7|205079.7|1
1739427780000|2025-02-13 06:23:00|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|205164.4|205074.4|1
1739427820000|2025-02-13 06:23:40|205170.2|205080.2|205170.2|205080.2|205170.2|205080.2|205170.2|205080.2|1
1739427840000|2025-02-13 06:24:00|205171.6|205081.6|205164.5|205074.5|205171.6|205081.6|205164.5|205074.5|4
1739427850000|2025-02-13 06:24:10|205171.8|205081.8|205163.8|205073.8|205171.8|205081.8|205162.4|205072.4|10
1739427870000|2025-02-13 06:24:30|205170.8|205080.8|205158.4|205068.4|205170.8|205080.8|205158.4|205068.4|7
1739427880000|2025-02-13 06:24:40|205169|205079|205161|205071|205169|205079|205160.5|205070.5|4
1739427890000|2025-02-13 06:24:50|205167.2|205077.2|205158.1|205068.1|205167.2|205077.2|205158.1|205068.1|2
1739427910000|2025-02-13 06:25:10|205168.2|205078.2|205157.4|205067.4|205168.2|205078.2|205157.4|205067.4|4
1739427940000|2025-02-13 06:25:40|205150|205060|205150|205060|205150|205060|205150|205060|1
1739427960000|2025-02-13 06:26:00|205166.6|205076.6|205157.9|205067.9|205166.6|205076.6|205157.9|205067.9|2
1739427980000|2025-02-13 06:26:20|205167.4|205077.4|205158.8|205068.8|205167.4|205077.4|205158.8|205068.8|2
1739427990000|2025-02-13 06:26:30|205167.7|205077.7|205159|205069|205167.7|205077.7|205159|205069|2
1739428000000|2025-02-13 06:26:40|205167.9|205077.9|205162|205072|205170.2|205080.2|205158.8|205068.8|6
1739428030000|2025-02-13 06:27:10|205170.5|205080.5|205169.8|205079.8|205170.5|205080.5|205160.6|205070.6|3
1739428040000|2025-02-13 06:27:20|205161.4|205071.4|205161.4|205071.4|205161.4|205071.4|205161.4|205071.4|1
1739428050000|2025-02-13 06:27:30|205171.5|205081.5|205171.5|205081.5|205171.5|205081.5|205171.5|205081.5|1
1739428060000|2025-02-13 06:27:40|205163.5|205073.5|205163.5|205073.5|205172|205082|205163.5|205073.5|3
1739428070000|2025-02-13 06:27:50|205170.8|205080.8|205162.4|205072.4|205170.8|205080.8|205162.4|205072.4|2
1739428090000|2025-02-13 06:28:10|205171.5|205081.5|205162.2|205072.2|205171.5|205081.5|205162.2|205072.2|2
1739428100000|2025-02-13 06:28:20|205170.4|205080.4|205170.4|205080.4|205170.4|205080.4|205170.4|205080.4|1
1739428110000|2025-02-13 06:28:30|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|205163.3|205073.3|1
1739428120000|2025-02-13 06:28:40|205170.1|205080.1|205161.6|205071.6|205170.1|205080.1|205161.6|205071.6|2
1739428130000|2025-02-13 06:28:50|205171.1|205081.1|205163.1|205073.1|205171.1|205081.1|205163.1|205073.1|2
1739428160000|2025-02-13 06:29:20|205166|205076|205166|205076|205166|205076|205166|205076|1
1739428170000|2025-02-13 06:29:30|205171.6|205081.6|205164.9|205074.9|205176.6|205086.6|205161.7|205071.7|6
1739428200000|2025-02-13 06:30:00|205169.6|205079.6|205164.3|205074.3|205171|205081|205162.6|205072.6|4
1739428210000|2025-02-13 06:30:10|205171|205081|205162.6|205072.6|205171.2|205081.2|205162.6|205072.6|4
1739428220000|2025-02-13 06:30:20|205170.7|205080.7|205162.6|205072.6|205170.7|205080.7|205162.6|205072.6|2
1739428250000|2025-02-13 06:30:50|205166.4|205076.4|205166.4|205076.4|205166.4|205076.4|205166.4|205076.4|1
1739428270000|2025-02-13 06:31:10|205162|205072|205162|205072|205162|205072|205162|205072|1
1739428300000|2025-02-13 06:31:40|205166.1|205076.1|205166.1|205076.1|205166.1|205076.1|205166.1|205076.1|1
1739428330000|2025-02-13 06:32:10|205161.8|205071.8|205161.8|205071.8|205161.8|205071.8|205161.8|205071.8|1
1739428340000|2025-02-13 06:32:20|205170.5|205080.5|205163|205073|205170.5|205080.5|205163|205073|2
1739428360000|2025-02-13 06:32:40|205171|205081|205162.7|205072.7|205171.4|205081.4|205162.7|205072.7|5
1739428380000|2025-02-13 06:33:00|205169.3|205079.3|205163.7|205073.7|205169.3|205079.3|205163.7|205073.7|2
1739428390000|2025-02-13 06:33:10|205172.3|205082.3|205195.1|205105.1|205199.3|205109.3|205172.3|205082.3|7
1739428400000|2025-02-13 06:33:20|205199.6|205109.6|205197.1|205107.1|205199.6|205109.6|205197.1|205107.1|2
1739428410000|2025-02-13 06:33:30|205203.8|205113.8|205240.4|205150.4|205246.4|205156.4|205203.8|205113.8|4
1739428420000|2025-02-13 06:33:40|205250.6|205160.6|205243.4|205153.4|205252|205162|205243.4|205153.4|4
1739428430000|2025-02-13 06:33:50|205243.9|205153.9|205271.3|205181.3|205276.8|205186.8|205243.9|205153.9|5
1739428440000|2025-02-13 06:34:00|205265.2|205175.2|205252.7|205162.7|205265.2|205175.2|205252.7|205162.7|3
1739428470000|2025-02-13 06:34:30|205256|205166|205256|205166|205256|205166|205256|205166|1
1739428490000|2025-02-13 06:34:50|205257.9|205167.9|205251.3|205161.3|205257.9|205167.9|205251.3|205161.3|2
1739428500000|2025-02-13 06:35:00|205257.2|205167.2|205224.5|205134.5|205257.2|205167.2|205217|205127|10
1739428510000|2025-02-13 06:35:10|205227|205137|205229.1|205139.1|205229.1|205139.1|205227|205137|2
1739428520000|2025-02-13 06:35:20|205226.6|205136.6|205226.6|205136.6|205226.6|205136.6|205226.6|205136.6|1
1739428550000|2025-02-13 06:35:50|205227.6|205137.6|205227.6|205137.6|205227.6|205137.6|205227.6|205137.6|1
1739428560000|2025-02-13 06:36:00|205231.7|205141.7|205236.6|205146.6|205246.3|205156.3|205231.7|205141.7|3
1739428600000|2025-02-13 06:36:40|205229.2|205139.2|205237.7|205147.7|205248|205158|205229.2|205139.2|3
1739428640000|2025-02-13 06:37:20|205229.7|205139.7|205230.8|205140.8|205230.8|205140.8|205229.7|205139.7|2
1739428660000|2025-02-13 06:37:40|205238.3|205148.3|205238.3|205148.3|205238.3|205148.3|205238.3|205148.3|1
1739428700000|2025-02-13 06:38:20|205230|205140|205246.1|205156.1|205255.4|205165.4|205230|205140|3
1739428710000|2025-02-13 06:38:30|205257.8|205167.8|205247.6|205157.6|205257.8|205167.8|205247.6|205157.6|2
1739428740000|2025-02-13 06:39:00|205255.3|205165.3|205247|205157|205255.3|205165.3|205247|205157|2
1739428750000|2025-02-13 06:39:10|205246.6|205156.6|205246.6|205156.6|205246.6|205156.6|205246.6|205156.6|1
1739428760000|2025-02-13 06:39:20|205246.1|205156.1|205242.7|205152.7|205251.7|205161.7|205241.4|205151.4|4
1739428770000|2025-02-13 06:39:30|205244.5|205154.5|205274.3|205184.3|205286.7|205196.7|205244.5|205154.5|4
1739428790000|2025-02-13 06:39:50|205277.9|205187.9|205279|205189|205279|205189|205277.9|205187.9|2
1739428810000|2025-02-13 06:40:10|205287.9|205197.9|205307.8|205217.8|205307.8|205217.8|205287.9|205197.9|2
1739428820000|2025-02-13 06:40:20|205303.7|205213.7|205307.8|205217.8|205307.8|205217.8|205303.7|205213.7|2
1739428840000|2025-02-13 06:40:40|205303.8|205213.8|205302.4|205212.4|205303.8|205213.8|205302.4|205212.4|2
1739428860000|2025-02-13 06:41:00|205303.7|205213.7|205321.5|205231.5|205321.8|205231.8|205303.4|205213.4|6
1739428890000|2025-02-13 06:41:30|205322|205232|205322|205232|205322|205232|205322|205232|1
1739428910000|2025-02-13 06:41:50|205321.7|205231.7|205321.7|205231.7|205321.7|205231.7|205321.7|205231.7|1
1739428940000|2025-02-13 06:42:20|205322|205232|205322|205232|205322|205232|205322|205232|1
1739428970000|2025-02-13 06:42:50|205321|205231|205315.1|205225.1|205321|205231|205315.1|205225.1|3
1739429000000|2025-02-13 06:43:20|205324.1|205234.1|205332|205242|205332|205242|205324.1|205234.1|2
1739429010000|2025-02-13 06:43:30|205327.2|205237.2|205346|205256|205346|205256|205324.2|205234.2|3
1739429040000|2025-02-13 06:44:00|205351.1|205261.1|205351.1|205261.1|205351.1|205261.1|205351.1|205261.1|1
1739429050000|2025-02-13 06:44:10|205345.8|205255.8|205345.8|205255.8|205345.8|205255.8|205345.8|205255.8|1
1739429060000|2025-02-13 06:44:20|205345|205255|205345|205255|205345|205255|205345|205255|1
1739429090000|2025-02-13 06:44:50|205354.5|205264.5|205391.5|205301.5|205391.5|205301.5|205354.5|205264.5|4
1739429100000|2025-02-13 06:45:00|205389.9|205299.9|205389.9|205299.9|205389.9|205299.9|205389.9|205299.9|1
1739429130000|2025-02-13 06:45:30|205388.7|205298.7|205388.7|205298.7|205388.7|205298.7|205388.7|205298.7|1
1739429150000|2025-02-13 06:45:50|205387.1|205297.1|205387.1|205297.1|205387.1|205297.1|205387.1|205297.1|1
1739429170000|2025-02-13 06:46:10|205389.1|205299.1|205385.5|205295.5|205396.5|205306.5|205385.5|205295.5|5
1739429200000|2025-02-13 06:46:40|205387.9|205297.9|205387.9|205297.9|205387.9|205297.9|205387.9|205297.9|1
1739429230000|2025-02-13 06:47:10|205386.5|205296.5|205386.5|205296.5|205386.5|205296.5|205386.5|205296.5|1
1739429240000|2025-02-13 06:47:20|205383.7|205293.7|205369.5|205279.5|205383.7|205293.7|205347.9|205257.9|4
1739429260000|2025-02-13 06:47:40|205386.2|205296.2|205376.5|205286.5|205386.2|205296.2|205376.3|205286.3|3
1739429270000|2025-02-13 06:47:50|205361.3|205271.3|205307.8|205217.8|205361.3|205271.3|205306.2|205216.2|5
1739429280000|2025-02-13 06:48:00|205308.2|205218.2|205280.9|205190.9|205308.2|205218.2|205279.8|205189.8|8
1739429310000|2025-02-13 06:48:30|205281.2|205191.2|205281.2|205191.2|205281.2|205191.2|205281.2|205191.2|1
1739429330000|2025-02-13 06:48:50|205285.6|205195.6|205280.2|205190.2|205285.6|205195.6|205280.2|205190.2|2
1739429340000|2025-02-13 06:49:00|205269.5|205179.5|205272.2|205182.2|205272.2|205182.2|205269.5|205179.5|3
1739429380000|2025-02-13 06:49:40|205276.1|205186.1|205242.3|205152.3|205276.1|205186.1|205242.3|205152.3|5
1739429390000|2025-02-13 06:49:50|205236.7|205146.7|205236.7|205146.7|205236.7|205146.7|205236.7|205146.7|1
1739429400000|2025-02-13 06:50:00|205231.6|205141.6|205219.8|205129.8|205231.6|205141.6|205217.2|205127.2|4
1739429410000|2025-02-13 06:50:10|205217|205127|205218.9|205128.9|205224.4|205134.4|205217|205127|3
1739429420000|2025-02-13 06:50:20|205227.4|205137.4|205245.4|205155.4|205252.9|205162.9|205227.4|205137.4|3
1739429430000|2025-02-13 06:50:30|205242.9|205152.9|205242.9|205152.9|205242.9|205152.9|205242.9|205152.9|1
1739429460000|2025-02-13 06:51:00|205250.5|205160.5|205250.5|205160.5|205250.5|205160.5|205250.5|205160.5|1
1739429470000|2025-02-13 06:51:10|205240.6|205150.6|205212.6|205122.6|205240.6|205150.6|205209.9|205119.9|6
1739429480000|2025-02-13 06:51:20|205210.5|205120.5|205259.2|205169.2|205259.2|205169.2|205210.5|205120.5|4
1739429490000|2025-02-13 06:51:30|205259.3|205169.3|205259.3|205169.3|205259.3|205169.3|205259.3|205169.3|1
1739429500000|2025-02-13 06:51:40|205259.2|205169.2|205259.2|205169.2|205259.2|205169.2|205259.2|205169.2|1
1739429510000|2025-02-13 06:51:50|205259|205169|205287.9|205197.9|205287.9|205197.9|205259|205169|2
1739429520000|2025-02-13 06:52:00|205281.9|205191.9|205279.1|205189.1|205281.9|205191.9|205277.6|205187.6|8
1739429540000|2025-02-13 06:52:20|205278.6|205188.6|205275.7|205185.7|205279.1|205189.1|205275.7|205185.7|5
1739429550000|2025-02-13 06:52:30|205279.9|205189.9|205274.5|205184.5|205279.9|205189.9|205274.5|205184.5|2
1739429570000|2025-02-13 06:52:50|205268.3|205178.3|205252.8|205162.8|205268.3|205178.3|205252.8|205162.8|5
1739429580000|2025-02-13 06:53:00|205254.7|205164.7|205259.2|205169.2|205259.6|205169.6|205254.7|205164.7|3
1739429610000|2025-02-13 06:53:30|205252.5|205162.5|205252.5|205162.5|205252.5|205162.5|205252.5|205162.5|1
1739429630000|2025-02-13 06:53:50|205255.6|205165.6|205255.6|205165.6|205255.6|205165.6|205255.6|205165.6|1
1739429640000|2025-02-13 06:54:00|205248.3|205158.3|205214.7|205124.7|205248.3|205158.3|205214.7|205124.7|6
1739429650000|2025-02-13 06:54:10|205217.9|205127.9|205194.1|205104.1|205217.9|205127.9|205194.1|205104.1|5
1739429660000|2025-02-13 06:54:20|205205|205115|205207.8|205117.8|205207.8|205117.8|205205|205115|2
1739429670000|2025-02-13 06:54:30|205214|205124|205212.2|205122.2|205214|205124|205210|205120|3
1739429690000|2025-02-13 06:54:50|205209.4|205119.4|205209.4|205119.4|205214.9|205124.9|205209.4|205119.4|7
1739429700000|2025-02-13 06:55:00|205212.2|205122.2|205206.8|205116.8|205212.2|205122.2|205206.8|205116.8|2
1739429710000|2025-02-13 06:55:10|205212.4|205122.4|205212.4|205122.4|205212.4|205122.4|205212.4|205122.4|1
1739429720000|2025-02-13 06:55:20|205211.4|205121.4|205213.9|205123.9|205213.9|205123.9|205211.4|205121.4|4
1739429730000|2025-02-13 06:55:30|205211.4|205121.4|205211.4|205121.4|205213.9|205123.9|205208.4|205118.4|15
1739429740000|2025-02-13 06:55:40|205213.9|205123.9|205242.3|205152.3|205250.4|205160.4|205211.4|205121.4|12
1739429750000|2025-02-13 06:55:50|205236.2|205146.2|205217|205127|205236.2|205146.2|205217|205127|7
1739429760000|2025-02-13 06:56:00|205209.9|205119.9|205210.1|205120.1|205210.1|205120.1|205209.9|205119.9|2
1739429780000|2025-02-13 06:56:20|205206.1|205116.1|205210.1|205120.1|205210.1|205120.1|205205.7|205115.7|6
1739429790000|2025-02-13 06:56:30|205209.7|205119.7|205213.5|205123.5|205217.4|205127.4|205206.2|205116.2|5
1739429800000|2025-02-13 06:56:40|205214.7|205124.7|205211.6|205121.6|205214.7|205124.7|205211.6|205121.6|2
1739429820000|2025-02-13 06:57:00|205211.7|205121.7|205211.7|205121.7|205211.7|205121.7|205211.7|205121.7|1
1739429830000|2025-02-13 06:57:10|205213.1|205123.1|205197.5|205107.5|205213.1|205123.1|205197.5|205107.5|3
1739429840000|2025-02-13 06:57:20|205194.2|205104.2|205197.5|205107.5|205197.5|205107.5|205194.2|205104.2|2
1739429850000|2025-02-13 06:57:30|205198.7|205108.7|205223|205133|205223|205133|205198.1|205108.1|11
1739429860000|2025-02-13 06:57:40|205216|205126|205309|205219|205316.2|205226.2|205216|205126|18
1739429870000|2025-02-13 06:57:50|205311.5|205221.5|205310.3|205220.3|205311.5|205221.5|205303.6|205213.6|7
1739429880000|2025-02-13 06:58:00|205296.7|205206.7|205263|205173|205310.7|205220.7|205261.1|205171.1|22
1739429890000|2025-02-13 06:58:10|205261.2|205171.2|205252.4|205162.4|205272.6|205182.6|205252.4|205162.4|8
1739429900000|2025-02-13 06:58:20|205255.5|205165.5|205239.6|205149.6|205255.5|205165.5|205227.9|205137.9|19
1739429910000|2025-02-13 06:58:30|205232.9|205142.9|205238.3|205148.3|205248|205158|205232.9|205142.9|17
1739429920000|2025-02-13 06:58:40|205248|205158|205245|205155|205248|205158|205235.6|205145.6|8
1739429930000|2025-02-13 06:58:50|205247.5|205157.5|205236.8|205146.8|205252.2|205162.2|205226.7|205136.7|38
1739429940000|2025-02-13 06:59:00|205245.8|205155.8|205230.2|205140.2|205245.8|205155.8|205225|205135|25
1739429950000|2025-02-13 06:59:10|205223.5|205133.5|205287.5|205197.5|205287.5|205197.5|205223.5|205133.5|18
1739429960000|2025-02-13 06:59:20|205278.4|205188.4|205322.4|205232.4|205322.4|205232.4|205278.4|205188.4|26
1739429970000|2025-02-13 06:59:30|205326.7|205236.7|205318.7|205228.7|205326.7|205236.7|205307.6|205217.6|9
1739429980000|2025-02-13 06:59:40|205314.9|205224.9|205330.9|205240.9|205330.9|205240.9|205314.9|205224.9|2
1739429990000|2025-02-13 06:59:50|205326.8|205236.8|205309|205219|205326.8|205236.8|205309|205219|4
1739430000000|2025-02-13 07:00:00|205303.4|205213.4|205286.8|205196.8|205303.4|205213.4|205258|205168|17
1739430010000|2025-02-13 07:00:10|205282.6|205192.6|205263.9|205173.9|205295.5|205205.5|205263.9|205173.9|16
1739430020000|2025-02-13 07:00:20|205266.4|205176.4|205264.9|205174.9|205266.4|205176.4|205264.9|205174.9|2
1739430030000|2025-02-13 07:00:30|205263|205173|205264.8|205174.8|205275|205185|205259.1|205169.1|10
1739430040000|2025-02-13 07:00:40|205261.5|205171.5|205243.1|205153.1|205266.9|205176.9|205241.4|205151.4|15
1739430050000|2025-02-13 07:00:50|205243.9|205153.9|205245.2|205155.2|205252.6|205162.6|205243.9|205153.9|3
1739430060000|2025-02-13 07:01:00|205254|205164|205264.5|205174.5|205264.5|205174.5|205254|205164|12
1739430070000|2025-02-13 07:01:10|205261.1|205171.1|205261.4|205171.4|205278.1|205188.1|205255.7|205165.7|21
1739430080000|2025-02-13 07:01:20|205265.6|205175.6|205266.2|205176.2|205269.2|205179.2|205260.2|205170.2|35
1739430090000|2025-02-13 07:01:30|205260|205170|205261|205171|205269.2|205179.2|205259.8|205169.8|28
1739430100000|2025-02-13 07:01:40|205267.7|205177.7|205202.6|205112.6|205270.2|205180.2|205197.4|205107.4|14
1739430110000|2025-02-13 07:01:50|205207.8|205117.8|205235.6|205145.6|205235.6|205145.6|205207.8|205117.8|8
1739430120000|2025-02-13 07:02:00|205233.1|205143.1|205218.6|205128.6|205233.1|205143.1|205205.3|205115.3|10
1739430130000|2025-02-13 07:02:10|205226.5|205136.5|205236.9|205146.9|205236.9|205146.9|205210.6|205120.6|26
1739430150000|2025-02-13 07:02:30|205233.5|205143.5|205204.8|205114.8|205233.5|205143.5|205204.8|205114.8|3
1739430160000|2025-02-13 07:02:40|205211|205121|205211|205121|205211|205121|205211|205121|1
1739430170000|2025-02-13 07:02:50|205212.9|205122.9|205212|205122|205214.5|205124.5|205212|205122|3
1739430180000|2025-02-13 07:03:00|205206.3|205116.3|205207.8|205117.8|205212.5|205122.5|205184.9|205094.9|10
1739430190000|2025-02-13 07:03:10|205204|205114|205207.5|205117.5|205207.5|205117.5|205188.4|205098.4|8
1739430200000|2025-02-13 07:03:20|205210.8|205120.8|205206.6|205116.6|205210.8|205120.8|205206.6|205116.6|2
1739430220000|2025-02-13 07:03:40|205209.9|205119.9|205209.9|205119.9|205209.9|205119.9|205209.9|205119.9|1
1739430230000|2025-02-13 07:03:50|205206|205116|205206|205116|205206|205116|205206|205116|1
1739430240000|2025-02-13 07:04:00|205202.3|205112.3|205187.8|205097.8|205202.3|205112.3|205182|205092|8
1739430250000|2025-02-13 07:04:10|205184.2|205094.2|205156.3|205066.3|205184.6|205094.6|205156.3|205066.3|11
1739430260000|2025-02-13 07:04:20|205161.9|205071.9|205172.7|205082.7|205176.4|205086.4|205155.2|205065.2|16
1739430270000|2025-02-13 07:04:30|205169.4|205079.4|205176.6|205086.6|205176.6|205086.6|205169.4|205079.4|5
1739430280000|2025-02-13 07:04:40|205173|205083|205180.6|205090.6|205184.7|205094.7|205173|205083|9
1739430300000|2025-02-13 07:05:00|205174.6|205084.6|205153.2|205063.2|205174.6|205084.6|205146.6|205056.6|11
1739430310000|2025-02-13 07:05:10|205156.9|205066.9|205205.7|205115.7|205205.7|205115.7|205156.9|205066.9|7
1739430320000|2025-02-13 07:05:20|205204.2|205114.2|205187.4|205097.4|205204.2|205114.2|205187.4|205097.4|5
1739430330000|2025-02-13 07:05:30|205194.2|205104.2|205203.6|205113.6|205221.1|205131.1|205188.2|205098.2|11
1739430340000|2025-02-13 07:05:40|205204.4|205114.4|205210.8|205120.8|205214|205124|205204.4|205114.4|8
1739430350000|2025-02-13 07:05:50|205214.7|205124.7|205214.7|205124.7|205214.7|205124.7|205214.7|205124.7|1
1739430360000|2025-02-13 07:06:00|205211.4|205121.4|205214.7|205124.7|205214.7|205124.7|205211.4|205121.4|2
1739430370000|2025-02-13 07:06:10|205210.8|205120.8|205209.1|205119.1|205210.8|205120.8|205209.1|205119.1|2
1739430380000|2025-02-13 07:06:20|205205.6|205115.6|205173.4|205083.4|205205.6|205115.6|205166.3|205076.3|7
1739430390000|2025-02-13 07:06:30|205183.2|205093.2|205192.4|205102.4|205200.2|205110.2|205183.2|205093.2|4
1739430400000|2025-02-13 07:06:40|205198|205108|205193.3|205103.3|205202.3|205112.3|205193.3|205103.3|6
1739430410000|2025-02-13 07:06:50|205198.7|205108.7|205194.3|205104.3|205203.7|205113.7|205194.3|205104.3|10
1739430420000|2025-02-13 07:07:00|205189.5|205099.5|205257.3|205167.3|205268|205178|205189.5|205099.5|22
1739430430000|2025-02-13 07:07:10|205255.7|205165.7|205235.8|205145.8|205255.7|205165.7|205232.6|205142.6|12
1739430440000|2025-02-13 07:07:20|205237.5|205147.5|205228.2|205138.2|205237.5|205147.5|205228.2|205138.2|4
1739430450000|2025-02-13 07:07:30|205234.8|205144.8|205231.6|205141.6|205240.3|205150.3|205224.9|205134.9|9
1739430460000|2025-02-13 07:07:40|205230.8|205140.8|205237.9|205147.9|205237.9|205147.9|205229.8|205139.8|5
1739430470000|2025-02-13 07:07:50|205234.3|205144.3|205234.3|205144.3|205234.3|205144.3|205234.3|205144.3|1
1739430480000|2025-02-13 07:08:00|205230.6|205140.6|205230.5|205140.5|205230.6|205140.6|205227.1|205137.1|3
1739430490000|2025-02-13 07:08:10|205225.5|205135.5|205232.5|205142.5|205241.5|205151.5|205225.5|205135.5|6
1739430500000|2025-02-13 07:08:20|205237.2|205147.2|205237.2|205147.2|205237.2|205147.2|205237.2|205147.2|1
1739430510000|2025-02-13 07:08:30|205233.5|205143.5|205242.1|205152.1|205242.1|205152.1|205220.4|205130.4|9
1739430520000|2025-02-13 07:08:40|205237.4|205147.4|205232.4|205142.4|205237.4|205147.4|205232.4|205142.4|2
1739430530000|2025-02-13 07:08:50|205226.8|205136.8|205200.3|205110.3|205226.8|205136.8|205200.3|205110.3|4
1739430540000|2025-02-13 07:09:00|205188.3|205098.3|205197.6|205107.6|205201.8|205111.8|205188.3|205098.3|6
1739430550000|2025-02-13 07:09:10|205194.1|205104.1|205189.7|205099.7|205194.1|205104.1|205186|205096|3
1739430560000|2025-02-13 07:09:20|205186.4|205096.4|205173|205083|205186.4|205096.4|205170.2|205080.2|7
1739430570000|2025-02-13 07:09:30|205169.3|205079.3|205173.7|205083.7|205173.7|205083.7|205169.3|205079.3|4
1739430580000|2025-02-13 07:09:40|205177.1|205087.1|205193.8|205103.8|205197.2|205107.2|205177.1|205087.1|5
1739430600000|2025-02-13 07:10:00|205198.6|205108.6|205187|205097|205198.6|205108.6|205183.6|205093.6|9
1739430610000|2025-02-13 07:10:10|205187.1|205097.1|205193.6|205103.6|205193.6|205103.6|205187.1|205097.1|3
1739430620000|2025-02-13 07:10:20|205190.5|205100.5|205190.1|205100.1|205192|205102|205186.4|205096.4|4
1739430630000|2025-02-13 07:10:30|205184.2|205094.2|205173|205083|205184.2|205094.2|205169.2|205079.2|5
1739430640000|2025-02-13 07:10:40|205169.6|205079.6|205169.9|205079.9|205169.9|205079.9|205166.4|205076.4|3
1739430650000|2025-02-13 07:10:50|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|205166.7|205076.7|1
1739430660000|2025-02-13 07:11:00|205159.5|205069.5|205169|205079|205169|205079|205149.5|205059.5|10
1739430690000|2025-02-13 07:11:30|205172.3|205082.3|205174|205084|205174|205084|205172.3|205082.3|2
1739430700000|2025-02-13 07:11:40|205179|205089|205175.5|205085.5|205190.3|205100.3|205175.4|205085.4|10
1739430710000|2025-02-13 07:11:50|205179.4|205089.4|205187.8|205097.8|205190.1|205100.1|205174|205084|10
1739430720000|2025-02-13 07:12:00|205184.3|205094.3|205179.3|205089.3|205184.3|205094.3|205174.7|205084.7|3
1739430730000|2025-02-13 07:12:10|205185.5|205095.5|205188.9|205098.9|205189.6|205099.6|205185.5|205095.5|4
1739430760000|2025-02-13 07:12:40|205185|205095|205234.6|205144.6|205249.8|205159.8|205185|205095|7
1739430770000|2025-02-13 07:12:50|205235.8|205145.8|205236.6|205146.6|205241|205151|205235.8|205145.8|4
1739430780000|2025-02-13 07:13:00|205231.3|205141.3|205233.1|205143.1|205233.1|205143.1|205219.2|205129.2|9
1739430790000|2025-02-13 07:13:10|205228.6|205138.6|205233.4|205143.4|205233.4|205143.4|205228.6|205138.6|2
1739430810000|2025-02-13 07:13:30|205229|205139|205233.9|205143.9|205233.9|205143.9|205229|205139|2
1739430840000|2025-02-13 07:14:00|205240|205150|205240|205150|205240|205150|205240|205150|1
1739430850000|2025-02-13 07:14:10|205238.4|205148.4|205238.9|205148.9|205244.2|205154.2|205238.1|205148.1|7
1739430860000|2025-02-13 07:14:20|205244|205154|205248.1|205158.1|205249.8|205159.8|205240.8|205150.8|9
1739430870000|2025-02-13 07:14:30|205249.8|205159.8|205253.3|205163.3|205253.3|205163.3|205248.1|205158.1|9
1739430880000|2025-02-13 07:14:40|205257.7|205167.7|205268.2|205178.2|205268.2|205178.2|205257.7|205167.7|2
1739430890000|2025-02-13 07:14:50|205267.5|205177.5|205250|205160|205267.5|205177.5|205250|205160|5
1739430900000|2025-02-13 07:15:00|205255.8|205165.8|205255.8|205165.8|205255.8|205165.8|205255.8|205165.8|1
1739430910000|2025-02-13 07:15:10|205257.3|205167.3|205257.8|205167.8|205257.8|205167.8|205257.3|205167.3|2
1739430920000|2025-02-13 07:15:20|205273.3|205183.3|205325.7|205235.7|205334.7|205244.7|205273.3|205183.3|10
1739430930000|2025-02-13 07:15:30|205318.7|205228.7|205319.6|205229.6|205322.9|205232.9|205316.9|205226.9|7
1739430940000|2025-02-13 07:15:40|205322.6|205232.6|205317|205227|205322.6|205232.6|205317|205227|4
1739430950000|2025-02-13 07:15:50|205330.5|205240.5|205372.9|205282.9|205372.9|205282.9|205328.6|205238.6|9
1739430960000|2025-02-13 07:16:00|205371.9|205281.9|205369.5|205279.5|205383.9|205293.9|205363.3|205273.3|11
1739430970000|2025-02-13 07:16:10|205354|205264|205342.3|205252.3|205358.7|205268.7|205337.8|205247.8|16
1739430980000|2025-02-13 07:16:20|205340.6|205250.6|205342.3|205252.3|205342.3|205252.3|205340.6|205250.6|8
1739430990000|2025-02-13 07:16:30|205344.9|205254.9|205341.8|205251.8|205344.9|205254.9|205341.8|205251.8|2
1739431000000|2025-02-13 07:16:40|205340.1|205250.1|205340.4|205250.4|205341.8|205251.8|205336.7|205246.7|7
1739431010000|2025-02-13 07:16:50|205336.5|205246.5|205328.6|205238.6|205337.1|205247.1|205320.8|205230.8|6
1739431020000|2025-02-13 07:17:00|205326|205236|205313.9|205223.9|205326|205236|205304.3|205214.3|11
1739431030000|2025-02-13 07:17:10|205316.1|205226.1|205316.1|205226.1|205316.1|205226.1|205316.1|205226.1|1
1739431040000|2025-02-13 07:17:20|205322.4|205232.4|205324.2|205234.2|205324.2|205234.2|205317.3|205227.3|4
1739431050000|2025-02-13 07:17:30|205321.5|205231.5|205320.2|205230.2|205321.5|205231.5|205316.5|205226.5|3
1739431060000|2025-02-13 07:17:40|205322.7|205232.7|205319.2|205229.2|205322.7|205232.7|205316.4|205226.4|3
1739431070000|2025-02-13 07:17:50|205322.5|205232.5|205336|205246|205336|205246|205322.5|205232.5|4
1739431080000|2025-02-13 07:18:00|205328.5|205238.5|205321|205231|205335.3|205245.3|205316.2|205226.2|12
1739431090000|2025-02-13 07:18:10|205316.2|205226.2|205323.1|205233.1|205323.1|205233.1|205316.2|205226.2|3
1739431100000|2025-02-13 07:18:20|205325.6|205235.6|205325.7|205235.7|205328.4|205238.4|205325.6|205235.6|4
1739431110000|2025-02-13 07:18:30|205322.9|205232.9|205322.9|205232.9|205322.9|205232.9|205322.9|205232.9|1
1739431130000|2025-02-13 07:18:50|205320|205230|205323.2|205233.2|205323.2|205233.2|205320|205230|2
1739431140000|2025-02-13 07:19:00|205319.2|205229.2|205318|205228|205323.2|205233.2|205318|205228|3
1739431150000|2025-02-13 07:19:10|205314.4|205224.4|205322.7|205232.7|205323.7|205233.7|205312|205222|5
1739431160000|2025-02-13 07:19:20|205329.5|205239.5|205323|205233|205331.2|205241.2|205322.5|205232.5|5
1739431170000|2025-02-13 07:19:30|205312.7|205222.7|205322.1|205232.1|205322.1|205232.1|205312.7|205222.7|2
1739431180000|2025-02-13 07:19:40|205325.3|205235.3|205331.6|205241.6|205331.6|205241.6|205325.3|205235.3|2
1739431190000|2025-02-13 07:19:50|205334.1|205244.1|205334.1|205244.1|205334.1|205244.1|205334.1|205244.1|1
1739431200000|2025-02-13 07:20:00|205325.9|205235.9|205325.2|205235.2|205331.7|205241.7|205316.1|205226.1|7
1739431210000|2025-02-13 07:20:10|205320.7|205230.7|205323.9|205233.9|205330.4|205240.4|205320.7|205230.7|4
1739431220000|2025-02-13 07:20:20|205320.7|205230.7|205330.4|205240.4|205330.4|205240.4|205320.7|205230.7|2
1739431230000|2025-02-13 07:20:30|205328.5|205238.5|205328.5|205238.5|205328.5|205238.5|205328.5|205238.5|1
1739431240000|2025-02-13 07:20:40|205323.4|205233.4|205333.2|205243.2|205333.2|205243.2|205323.4|205233.4|4
1739431260000|2025-02-13 07:21:00|205327.4|205237.4|205333|205243|205333|205243|205318.5|205228.5|3
1739431270000|2025-02-13 07:21:10|205327.1|205237.1|205328.4|205238.4|205340.9|205250.9|205322.9|205232.9|7
1739431290000|2025-02-13 07:21:30|205323.5|205233.5|205327.9|205237.9|205330.8|205240.8|205321.5|205231.5|5
1739431300000|2025-02-13 07:21:40|205319.1|205229.1|205328.4|205238.4|205328.4|205238.4|205319.1|205229.1|3
1739431310000|2025-02-13 07:21:50|205320.8|205230.8|205328.1|205238.1|205328.1|205238.1|205320.8|205230.8|4
1739431320000|2025-02-13 07:22:00|205322.9|205232.9|205305.9|205215.9|205322.9|205232.9|205281.6|205191.6|12
1739431330000|2025-02-13 07:22:10|205302.7|205212.7|205296|205206|205302.7|205212.7|205290.5|205200.5|4
1739431340000|2025-02-13 07:22:20|205298.6|205208.6|205302.8|205212.8|205302.8|205212.8|205298.6|205208.6|2
1739431360000|2025-02-13 07:22:40|205300.2|205210.2|205299.7|205209.7|205302.7|205212.7|205296.4|205206.4|6
1739431370000|2025-02-13 07:22:50|205302.7|205212.7|205298.1|205208.1|205302.7|205212.7|205298.1|205208.1|8
1739431380000|2025-02-13 07:23:00|205293|205203|205258.4|205168.4|205293|205203|205255.9|205165.9|17
1739431390000|2025-02-13 07:23:10|205260.1|205170.1|205260.8|205170.8|205262.7|205172.7|205255.9|205165.9|9
1739431400000|2025-02-13 07:23:20|205259.2|205169.2|205283.5|205193.5|205283.5|205193.5|205259.2|205169.2|11
1739431420000|2025-02-13 07:23:40|205286.3|205196.3|205285.3|205195.3|205286.3|205196.3|205277.6|205187.6|11
1739431430000|2025-02-13 07:23:50|205289.1|205199.1|205283.5|205193.5|205289.1|205199.1|205280.2|205190.2|4
1739431440000|2025-02-13 07:24:00|205277.9|205187.9|205254.6|205164.6|205277.9|205187.9|205245.4|205155.4|12
1739431450000|2025-02-13 07:24:10|205263.3|205173.3|205257.1|205167.1|205263.3|205173.3|205252.1|205162.1|6
1739431460000|2025-02-13 07:24:20|205253.8|205163.8|205254.3|205164.3|205262.9|205172.9|205253.8|205163.8|3
1739431470000|2025-02-13 07:24:30|205258|205168|205305.3|205215.3|205311.2|205221.2|205258|205168|7
1739431480000|2025-02-13 07:24:40|205308|205218|205315.7|205225.7|205315.7|205225.7|205289.5|205199.5|8
1739431490000|2025-02-13 07:24:50|205308.8|205218.8|205306.2|205216.2|205308.8|205218.8|205306.2|205216.2|2
1739431500000|2025-02-13 07:25:00|205312.5|205222.5|205295.4|205205.4|205319|205229|205295.4|205205.4|13
1739431510000|2025-02-13 07:25:10|205298.1|205208.1|205298.1|205208.1|205298.1|205208.1|205298.1|205208.1|1
1739431530000|2025-02-13 07:25:30|205295.3|205205.3|205293.2|205203.2|205295.3|205205.3|205293.2|205203.2|2
1739431540000|2025-02-13 07:25:40|205294.9|205204.9|205293.2|205203.2|205294.9|205204.9|205293.2|205203.2|2
1739431550000|2025-02-13 07:25:50|205290.7|205200.7|205287.7|205197.7|205294.9|205204.9|205274.6|205184.6|8
1739431560000|2025-02-13 07:26:00|205281.3|205191.3|205315.8|205225.8|205315.8|205225.8|205281.3|205191.3|7
1739431570000|2025-02-13 07:26:10|205311.4|205221.4|205331.5|205241.5|205331.5|205241.5|205293.9|205203.9|7
1739431580000|2025-02-13 07:26:20|205333.2|205243.2|205310|205220|205333.2|205243.2|205292.4|205202.4|13
1739431590000|2025-02-13 07:26:30|205305.5|205215.5|205310.4|205220.4|205314.2|205224.2|205294.1|205204.1|6
1739431600000|2025-02-13 07:26:40|205314.5|205224.5|205319.8|205229.8|205319.8|205229.8|205310.8|205220.8|7
1739431610000|2025-02-13 07:26:50|205316.1|205226.1|205311.2|205221.2|205318.8|205228.8|205311.2|205221.2|3
1739431620000|2025-02-13 07:27:00|205307.7|205217.7|205306|205216|205307.7|205217.7|205306|205216|2
1739431650000|2025-02-13 07:27:30|205305|205215|205305|205215|205305|205215|205305|205215|1
1739431660000|2025-02-13 07:27:40|205299.3|205209.3|205300.3|205210.3|205300.3|205210.3|205299.3|205209.3|2
1739431670000|2025-02-13 07:27:50|205310|205220|205301.2|205211.2|205310|205220|205301.2|205211.2|2
1739431680000|2025-02-13 07:28:00|205308.6|205218.6|205302.3|205212.3|205308.6|205218.6|205293|205203|7
1739431690000|2025-02-13 07:28:10|205307.6|205217.6|205301.5|205211.5|205307.6|205217.6|205301.5|205211.5|3
1739431700000|2025-02-13 07:28:20|205298.5|205208.5|205298.5|205208.5|205298.5|205208.5|205298.5|205208.5|1
1739431710000|2025-02-13 07:28:30|205298.9|205208.9|205307|205217|205307|205217|205298.9|205208.9|2
1739431730000|2025-02-13 07:28:50|205308.9|205218.9|205308.9|205218.9|205308.9|205218.9|205308.9|205218.9|1
1739431740000|2025-02-13 07:29:00|205314.9|205224.9|205324.4|205234.4|205324.4|205234.4|205314.9|205224.9|2
1739431750000|2025-02-13 07:29:10|205324.7|205234.7|205323.3|205233.3|205324.7|205234.7|205318.7|205228.7|5
1739431780000|2025-02-13 07:29:40|205321.5|205231.5|205312|205222|205322.7|205232.7|205312|205222|4
1739431790000|2025-02-13 07:29:50|205305.9|205215.9|205286.7|205196.7|205310.2|205220.2|205286.7|205196.7|4
1739431800000|2025-02-13 07:30:00|205286.8|205196.8|205286.2|205196.2|205290.6|205200.6|205286.2|205196.2|4
1739431810000|2025-02-13 07:30:10|205290.6|205200.6|205292.1|205202.1|205292.1|205202.1|205290.6|205200.6|3
1739431830000|2025-02-13 07:30:30|205289.1|205199.1|205288.6|205198.6|205289.1|205199.1|205288.6|205198.6|2
1739431850000|2025-02-13 07:30:50|205292.7|205202.7|205299.1|205209.1|205299.1|205209.1|205289.2|205199.2|4
1739431860000|2025-02-13 07:31:00|205323.6|205233.6|205316.7|205226.7|205324.4|205234.4|205316.7|205226.7|7
1739431870000|2025-02-13 07:31:10|205321|205231|205299.3|205209.3|205327.3|205237.3|205299.3|205209.3|6
1739431880000|2025-02-13 07:31:20|205307.3|205217.3|205307.3|205217.3|205307.3|205217.3|205307.3|205217.3|1
1739431890000|2025-02-13 07:31:30|205299.3|205209.3|205299.9|205209.9|205310.8|205220.8|205299.3|205209.3|4
1739431900000|2025-02-13 07:31:40|205300.4|205210.4|205296.4|205206.4|205307.1|205217.1|205294.2|205204.2|7
1739431910000|2025-02-13 07:31:50|205301.9|205211.9|205314.4|205224.4|205315.1|205225.1|205301.9|205211.9|4
1739431920000|2025-02-13 07:32:00|205306.3|205216.3|205276.9|205186.9|205306.3|205216.3|205265.8|205175.8|10
1739431930000|2025-02-13 07:32:10|205280.1|205190.1|205280.3|205190.3|205280.3|205190.3|205280.1|205190.1|2
1739431950000|2025-02-13 07:32:30|205269.7|205179.7|205248.2|205158.2|205269.7|205179.7|205208.6|205118.6|5
1739431960000|2025-02-13 07:32:40|205244.2|205154.2|205239.5|205149.5|205244.2|205154.2|205239.5|205149.5|2
1739431980000|2025-02-13 07:33:00|205238.4|205148.4|205239.8|205149.8|205241.4|205151.4|205228.3|205138.3|9
1739431990000|2025-02-13 07:33:10|205238.1|205148.1|205197.6|205107.6|205238.1|205148.1|205191.4|205101.4|5
1739432010000|2025-02-13 07:33:30|205194.2|205104.2|205168|205078|205197.9|205107.9|205168|205078|7
1739432020000|2025-02-13 07:33:40|205169.6|205079.6|205184.2|205094.2|205189.5|205099.5|205169.6|205079.6|13
1739432030000|2025-02-13 07:33:50|205180.9|205090.9|205179.7|205089.7|205180.9|205090.9|205174.4|205084.4|6
1739432040000|2025-02-13 07:34:00|205176.5|205086.5|205152.9|205062.9|205176.5|205086.5|205147.5|205057.5|10
1739432050000|2025-02-13 07:34:10|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|205156.5|205066.5|1
1739432060000|2025-02-13 07:34:20|205159.9|205069.9|205161.6|205071.6|205161.6|205071.6|205159.9|205069.9|2
1739432070000|2025-02-13 07:34:30|205159.9|205069.9|205161.6|205071.6|205161.6|205071.6|205159.9|205069.9|2
1739432080000|2025-02-13 07:34:40|205159.9|205069.9|205150.6|205060.6|205161.6|205071.6|205147.9|205057.9|5
1739432090000|2025-02-13 07:34:50|205147.6|205057.6|205145.1|205055.1|205147.6|205057.6|205145.1|205055.1|2
1739432110000|2025-02-13 07:35:10|205138.7|205048.7|205045.6|204955.6|205138.7|205048.7|205043.8|204953.8|8
1739432120000|2025-02-13 07:35:20|205042.2|204952.2|205047.7|204957.7|205047.7|204957.7|205042.2|204952.2|5
1739432130000|2025-02-13 07:35:30|205045.2|204955.2|205001.3|204911.3|205045.2|204955.2|204997.7|204907.7|4
1739432140000|2025-02-13 07:35:40|205003.3|204913.3|205038.4|204948.4|205038.4|204948.4|205003.3|204913.3|5
1739432150000|2025-02-13 07:35:50|205035.3|204945.3|205046|204956|205056.5|204966.5|205035.3|204945.3|6
1739432160000|2025-02-13 07:36:00|205040.3|204950.3|205049.2|204959.2|205051|204961|205038.6|204948.6|6
1739432170000|2025-02-13 07:36:10|205044.7|204954.7|205047.3|204957.3|205047.3|204957.3|205044.7|204954.7|14
1739432180000|2025-02-13 07:36:20|205044.7|204954.7|205047.3|204957.3|205050.4|204960.4|205044.7|204954.7|15
1739432190000|2025-02-13 07:36:30|205044.7|204954.7|205044.7|204954.7|205047.3|204957.3|205044.7|204954.7|11
1739432200000|2025-02-13 07:36:40|205036.8|204946.8|205007.1|204917.1|205036.8|204946.8|205007.1|204917.1|4
1739432240000|2025-02-13 07:37:20|205005|204915|205005|204915|205005|204915|205005|204915|1
1739432270000|2025-02-13 07:37:50|205000.1|204910.1|205002.2|204912.2|205002.2|204912.2|205000.1|204910.1|2
1739432290000|2025-02-13 07:38:10|205001|204911|205003|204913|205003|204913|204999.4|204909.4|6
1739432300000|2025-02-13 07:38:20|204999.4|204909.4|205002.5|204912.5|205002.5|204912.5|204996.9|204906.9|5
1739432330000|2025-02-13 07:38:50|204999.8|204909.8|204998.8|204908.8|204999.8|204909.8|204996|204906|5
1739432340000|2025-02-13 07:39:00|204996.2|204906.2|204996.2|204906.2|204996.2|204906.2|204996.2|204906.2|1
1739432350000|2025-02-13 07:39:10|204997|204907|205000.7|204910.7|205000.7|204910.7|204997|204907|2
1739432380000|2025-02-13 07:39:40|205000|204910|205000|204910|205000|204910|205000|204910|1
1739432400000|2025-02-13 07:40:00|205001.8|204911.8|205001.8|204911.8|205001.8|204911.8|205001.8|204911.8|1
1739432410000|2025-02-13 07:40:10|205004.9|204914.9|204998.6|204908.6|205004.9|204914.9|204998.6|204908.6|4
1739432420000|2025-02-13 07:40:20|204997.1|204907.1|205001.1|204911.1|205001.1|204911.1|204997.1|204907.1|3
1739432450000|2025-02-13 07:40:50|205000|204910|204998.9|204908.9|205000|204910|204998.9|204908.9|2
1739432460000|2025-02-13 07:41:00|204999.1|204909.1|205003.8|204913.8|205003.8|204913.8|204999.1|204909.1|3
1739432490000|2025-02-13 07:41:30|205004.7|204914.7|205007.7|204917.7|205030.6|204940.6|205001.8|204911.8|6
1739432500000|2025-02-13 07:41:40|205009.1|204919.1|205015.2|204925.2|205015.2|204925.2|205009.1|204919.1|4
1739432510000|2025-02-13 07:41:50|205035.5|204945.5|205024.1|204934.1|205047.6|204957.6|205024.1|204934.1|6
1739432520000|2025-02-13 07:42:00|205019.7|204929.7|205017.4|204927.4|205019.7|204929.7|205010.3|204920.3|7
1739432530000|2025-02-13 07:42:10|205017.9|204927.9|205044.1|204954.1|205044.1|204954.1|205017.9|204927.9|3
1739432540000|2025-02-13 07:42:20|205043.2|204953.2|205012.3|204922.3|205043.7|204953.7|205012.3|204922.3|13
1739432550000|2025-02-13 07:42:30|205009.8|204919.8|205003.9|204913.9|205010.2|204920.2|205003.9|204913.9|6
1739432560000|2025-02-13 07:42:40|205008.1|204918.1|205011.5|204921.5|205011.5|204921.5|205008.1|204918.1|3
1739432580000|2025-02-13 07:43:00|205009.9|204919.9|205004|204914|205009.9|204919.9|205004|204914|3
1739432600000|2025-02-13 07:43:20|205002.9|204912.9|204997.6|204907.6|205003.5|204913.5|204997.6|204907.6|3
1739432610000|2025-02-13 07:43:30|204997.2|204907.2|204997.6|204907.6|204997.6|204907.6|204997.2|204907.2|2
1739432620000|2025-02-13 07:43:40|204997.2|204907.2|205003.2|204913.2|205009|204919|204997.2|204907.2|6
1739432630000|2025-02-13 07:43:50|205001.2|204911.2|205001.2|204911.2|205003.2|204913.2|205001.2|204911.2|5
1739432640000|2025-02-13 07:44:00|205003.2|204913.2|205016.7|204926.7|205016.7|204926.7|205001.2|204911.2|6
1739432660000|2025-02-13 07:44:20|205012.2|204922.2|205012.2|204922.2|205012.2|204922.2|205008.9|204918.9|4
1739432680000|2025-02-13 07:44:40|205016.3|204926.3|205016.3|204926.3|205016.3|204926.3|205016.3|204926.3|1
1739432690000|2025-02-13 07:44:50|205009.6|204919.6|205007.7|204917.7|205009.6|204919.6|205007.7|204917.7|2
1739432710000|2025-02-13 07:45:10|205009.2|204919.2|205011.1|204921.1|205011.1|204921.1|205009.1|204919.1|4
1739432720000|2025-02-13 07:45:20|205009.1|204919.1|205010|204920|205010|204920|205009.1|204919.1|3
1739432730000|2025-02-13 07:45:30|205005|204915|205010|204920|205010|204920|205005|204915|4
1739432750000|2025-02-13 07:45:50|205011|204921|205011|204921|205011|204921|205011|204921|1
1739432760000|2025-02-13 07:46:00|205015.3|204925.3|205060.6|204970.6|205060.6|204970.6|205015.3|204925.3|2
1739432770000|2025-02-13 07:46:10|205028.7|204938.7|205043.8|204953.8|205043.8|204953.8|205025.6|204935.6|6
1739432790000|2025-02-13 07:46:30|205041.6|204951.6|205043.8|204953.8|205043.8|204953.8|205041.6|204951.6|2
1739432800000|2025-02-13 07:46:40|205045|204955|205040.2|204950.2|205045|204955|205040.2|204950.2|3
1739432810000|2025-02-13 07:46:50|205036.1|204946.1|205035.6|204945.6|205036.1|204946.1|205035.6|204945.6|2
1739432820000|2025-02-13 07:47:00|205030.4|204940.4|205023.2|204933.2|205030.4|204940.4|205020.8|204930.8|3
1739432830000|2025-02-13 07:47:10|205026.2|204936.2|205026.2|204936.2|205026.2|204936.2|205026.2|204936.2|1
1739432840000|2025-02-13 07:47:20|205025|204935|205007.5|204917.5|205026.2|204936.2|205002.9|204912.9|4
1739432860000|2025-02-13 07:47:40|205008.9|204918.9|205022.3|204932.3|205027.3|204937.3|205008.9|204918.9|6
1739432870000|2025-02-13 07:47:50|205021|204931|205021|204931|205021|204931|205020.8|204930.8|5
1739432880000|2025-02-13 07:48:00|205022.3|204932.3|205025.1|204935.1|205057.3|204967.3|205005|204915|9
1739432890000|2025-02-13 07:48:10|205018.5|204928.5|205024.9|204934.9|205024.9|204934.9|205007.7|204917.7|8
1739432900000|2025-02-13 07:48:20|205023.2|204933.2|205024.9|204934.9|205024.9|204934.9|205023.2|204933.2|2
1739432910000|2025-02-13 07:48:30|205024.8|204934.8|205025.6|204935.6|205037.6|204947.6|205024.8|204934.8|12
1739432920000|2025-02-13 07:48:40|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|205025.9|204935.9|1
1739432930000|2025-02-13 07:48:50|205024|204934|205025.6|204935.6|205025.9|204935.9|205024|204934|3
1739432940000|2025-02-13 07:49:00|205025.9|204935.9|205018|204928|205025.9|204935.9|205018|204928|12
1739432950000|2025-02-13 07:49:10|205012.3|204922.3|205008.2|204918.2|205012.3|204922.3|205008.2|204918.2|5
1739432960000|2025-02-13 07:49:20|205010.2|204920.2|205010.2|204920.2|205010.2|204920.2|205010.2|204920.2|1
1739432970000|2025-02-13 07:49:30|205011.3|204921.3|205011.3|204921.3|205011.3|204921.3|205010.3|204920.3|3
1739432980000|2025-02-13 07:49:40|205010.5|204920.5|205010|204920|205010.5|204920.5|205009.8|204919.8|6
1739432990000|2025-02-13 07:49:50|205008.1|204918.1|205015.4|204925.4|205015.4|204925.4|205008.1|204918.1|5
1739433000000|2025-02-13 07:50:00|205012.1|204922.1|205021|204931|205021|204931|205010.2|204920.2|6
1739433010000|2025-02-13 07:50:10|205020.5|204930.5|205025.3|204935.3|205025.3|204935.3|205019.1|204929.1|7
1739433020000|2025-02-13 07:50:20|205023.8|204933.8|205035.9|204945.9|205038.1|204948.1|205023.8|204933.8|10
1739433030000|2025-02-13 07:50:30|205038.1|204948.1|205040.9|204950.9|205041|204951|205028.5|204938.5|10
1739433040000|2025-02-13 07:50:40|205038.5|204948.5|205038|204948|205039|204949|205036.6|204946.6|4
1739433050000|2025-02-13 07:50:50|205042.5|204952.5|205043.4|204953.4|205046.3|204956.3|205036.7|204946.7|6
1739433060000|2025-02-13 07:51:00|205041.1|204951.1|205029.9|204939.9|205046.1|204956.1|205029.9|204939.9|8
1739433080000|2025-02-13 07:51:20|205033.2|204943.2|205037.3|204947.3|205039.6|204949.6|205033.2|204943.2|4
1739433090000|2025-02-13 07:51:30|205042.3|204952.3|205066.6|204976.6|205066.6|204976.6|205042.3|204952.3|3
1739433100000|2025-02-13 07:51:40|205066.1|204976.1|205109.2|205019.2|205109.2|205019.2|205066.1|204976.1|8
1739433110000|2025-02-13 07:51:50|205110.4|205020.4|205110.4|205020.4|205110.4|205020.4|205110.4|205020.4|1
1739433120000|2025-02-13 07:52:00|205109|205019|205150|205060|205150|205060|205109|205019|15
1739433130000|2025-02-13 07:52:10|205148.8|205058.8|205135.6|205045.6|205148.8|205058.8|205131.4|205041.4|4
1739433140000|2025-02-13 07:52:20|205135.5|205045.5|205134.1|205044.1|205135.5|205045.5|205134.1|205044.1|2
1739433150000|2025-02-13 07:52:30|205136.1|205046.1|205149.4|205059.4|205149.4|205059.4|205136.1|205046.1|5
1739433160000|2025-02-13 07:52:40|205152.3|205062.3|205134|205044|205152.3|205062.3|205128.5|205038.5|11
1739433170000|2025-02-13 07:52:50|205134.7|205044.7|205131.2|205041.2|205134.7|205044.7|205122.4|205032.4|4
1739433180000|2025-02-13 07:53:00|205130.4|205040.4|205134.9|205044.9|205134.9|205044.9|205130.4|205040.4|4
1739433190000|2025-02-13 07:53:10|205135|205045|205135|205045|205135|205045|205135|205045|1
1739433200000|2025-02-13 07:53:20|205136.5|205046.5|205138.3|205048.3|205138.3|205048.3|205127.6|205037.6|8
1739433210000|2025-02-13 07:53:30|205137.2|205047.2|205127.9|205037.9|205137.2|205047.2|205125.7|205035.7|14
1739433220000|2025-02-13 07:53:40|205128|205038|205132.5|205042.5|205132.5|205042.5|205125.9|205035.9|14
1739433230000|2025-02-13 07:53:50|205133.5|205043.5|205146.6|205056.6|205146.6|205056.6|205133.5|205043.5|2
1739433240000|2025-02-13 07:54:00|205145.6|205055.6|205188.3|205098.3|205188.3|205098.3|205131.4|205041.4|12
1739433250000|2025-02-13 07:54:10|205192.4|205102.4|205192.7|205102.7|205193.7|205103.7|205192.4|205102.4|3
1739433260000|2025-02-13 07:54:20|205191.6|205101.6|205193.1|205103.1|205194.2|205104.2|205191.6|205101.6|7
1739433270000|2025-02-13 07:54:30|205191.6|205101.6|205183.4|205093.4|205191.7|205101.7|205183.4|205093.4|5
1739433280000|2025-02-13 07:54:40|205188.1|205098.1|205170.5|205080.5|205188.1|205098.1|205170.5|205080.5|7
1739433290000|2025-02-13 07:54:50|205166.1|205076.1|205195.1|205105.1|205200.3|205110.3|205164.5|205074.5|10
1739433300000|2025-02-13 07:55:00|205191.9|205101.9|205191.9|205101.9|205191.9|205101.9|205191.9|205101.9|1
1739433310000|2025-02-13 07:55:10|205190.9|205100.9|205244.7|205154.7|205244.7|205154.7|205190.9|205100.9|11
1739433320000|2025-02-13 07:55:20|205246.1|205156.1|205257.7|205167.7|205260.5|205170.5|205246.1|205156.1|10
1739433330000|2025-02-13 07:55:30|205255.2|205165.2|205244.9|205154.9|205255.9|205165.9|205239|205149|13
1739433340000|2025-02-13 07:55:40|205247.3|205157.3|205257.7|205167.7|205260.9|205170.9|205244.2|205154.2|14
1739433350000|2025-02-13 07:55:50|205259.1|205169.1|205254.5|205164.5|205267|205177|205254.5|205164.5|9
1739433360000|2025-02-13 07:56:00|205255.9|205165.9|205253.5|205163.5|205266.8|205176.8|205253.5|205163.5|11
1739433370000|2025-02-13 07:56:10|205252.5|205162.5|205251.3|205161.3|205252.5|205162.5|205251.3|205161.3|2
1739433380000|2025-02-13 07:56:20|205246.9|205156.9|205219.2|205129.2|205246.9|205156.9|205211|205121|7
1739433390000|2025-02-13 07:56:30|205220.5|205130.5|205245.7|205155.7|205245.7|205155.7|205220.5|205130.5|4
1739433400000|2025-02-13 07:56:40|205250.2|205160.2|205269.5|205179.5|205269.5|205179.5|205250.2|205160.2|10
1739433410000|2025-02-13 07:56:50|205270.9|205180.9|205269.9|205179.9|205270.9|205180.9|205269.7|205179.7|4
1739433420000|2025-02-13 07:57:00|205268.7|205178.7|205266|205176|205268.7|205178.7|205263.4|205173.4|7
1739433430000|2025-02-13 07:57:10|205273.3|205183.3|205291.9|205201.9|205297.9|205207.9|205273.3|205183.3|12
1739433440000|2025-02-13 07:57:20|205290.8|205200.8|205284.5|205194.5|205290.8|205200.8|205284.5|205194.5|2
1739433450000|2025-02-13 07:57:30|205286.7|205196.7|205286.7|205196.7|205286.7|205196.7|205286.7|205196.7|1
1739433460000|2025-02-13 07:57:40|205289.7|205199.7|205295.3|205205.3|205298.7|205208.7|205286.6|205196.6|7
1739433470000|2025-02-13 07:57:50|205294.1|205204.1|205294|205204|205295.8|205205.8|205294|205204|5
1739433480000|2025-02-13 07:58:00|205297.3|205207.3|205294.7|205204.7|205301|205211|205294.7|205204.7|6
1739433490000|2025-02-13 07:58:10|205295.7|205205.7|205294.8|205204.8|205296.1|205206.1|205293.9|205203.9|8
1739433500000|2025-02-13 07:58:20|205296|205206|205296.2|205206.2|205296.2|205206.2|205294.8|205204.8|3
1739433510000|2025-02-13 07:58:30|205294.7|205204.7|205298|205208|205298|205208|205294.7|205204.7|5
1739433520000|2025-02-13 07:58:40|205299.5|205209.5|205295.9|205205.9|205299.5|205209.5|205295.2|205205.2|3
1739433530000|2025-02-13 07:58:50|205294.9|205204.9|205298.1|205208.1|205298.1|205208.1|205293.7|205203.7|4
1739433540000|2025-02-13 07:59:00|205296.7|205206.7|205288.5|205198.5|205296.7|205206.7|205288.5|205198.5|6
1739433550000|2025-02-13 07:59:10|205284.7|205194.7|205342.4|205252.4|205348.2|205258.2|205282.6|205192.6|6
1739433560000|2025-02-13 07:59:20|205344.7|205254.7|205348|205258|205348|205258|205344.7|205254.7|2
1739433570000|2025-02-13 07:59:30|205350.5|205260.5|205353.6|205263.6|205353.6|205263.6|205350.5|205260.5|4
1739433580000|2025-02-13 07:59:40|205350.5|205260.5|205342.2|205252.2|205350.5|205260.5|205342.2|205252.2|4
1739433600000|2025-02-13 08:00:00|205334.6|205244.6|205352.1|205262.1|205352.1|205262.1|205334.6|205244.6|12
1739433610000|2025-02-13 08:00:10|205357|205267|205411.1|205321.1|205414.8|205324.8|205357|205267|8
1739433620000|2025-02-13 08:00:20|205408.6|205318.6|205452.6|205362.6|205452.6|205362.6|205392.5|205302.5|14
1739433630000|2025-02-13 08:00:30|205449.3|205359.3|205405.5|205315.5|205449.3|205359.3|205405.5|205315.5|4
1739433640000|2025-02-13 08:00:40|205424.2|205334.2|205435.8|205345.8|205435.8|205345.8|205424.2|205334.2|7
1739433650000|2025-02-13 08:00:50|205433.3|205343.3|205435.8|205345.8|205435.8|205345.8|205433.3|205343.3|2
1739433660000|2025-02-13 08:01:00|205439.2|205349.2|205455.3|205365.3|205461.1|205371.1|205433.5|205343.5|11
1739433670000|2025-02-13 08:01:10|205451|205361|205451|205361|205451|205361|205451|205361|1
1739433690000|2025-02-13 08:01:30|205447|205357|205430.5|205340.5|205447|205357|205419.6|205329.6|5
1739433700000|2025-02-13 08:01:40|205434.7|205344.7|205427.7|205337.7|205437.2|205347.2|205423.9|205333.9|7
1739433710000|2025-02-13 08:01:50|205424.5|205334.5|205425.2|205335.2|205427.7|205337.7|205423.9|205333.9|5
1739433720000|2025-02-13 08:02:00|205428.4|205338.4|205452.6|205362.6|205469.2|205379.2|205423.4|205333.4|17
1739433730000|2025-02-13 08:02:10|205455.7|205365.7|205425.5|205335.5|205458.2|205368.2|205417.7|205327.7|7
1739433740000|2025-02-13 08:02:20|205428|205338|205425.5|205335.5|205428|205338|205421.2|205331.2|12
1739433750000|2025-02-13 08:02:30|205428.8|205338.8|205429|205339|205441|205351|205422.1|205332.1|12
1739433760000|2025-02-13 08:02:40|205425.5|205335.5|205404.4|205314.4|205425.5|205335.5|205392.8|205302.8|9
1739433770000|2025-02-13 08:02:50|205407.8|205317.8|205407.8|205317.8|205407.8|205317.8|205407.8|205317.8|1
1739433780000|2025-02-13 08:03:00|205410.2|205320.2|205428.3|205338.3|205428.3|205338.3|205410.2|205320.2|3
1739433790000|2025-02-13 08:03:10|205425.3|205335.3|205416.8|205326.8|205425.3|205335.3|205404.4|205314.4|8
1739433800000|2025-02-13 08:03:20|205419.8|205329.8|205426|205336|205426|205336|205419.8|205329.8|8
1739433810000|2025-02-13 08:03:30|205423.7|205333.7|205426.6|205336.6|205438.9|205348.9|205423.7|205333.7|5
1739433820000|2025-02-13 08:03:40|205429.1|205339.1|205455.5|205365.5|205455.5|205365.5|205429.1|205339.1|6
1739433830000|2025-02-13 08:03:50|205458.6|205368.6|205472.7|205382.7|205475.2|205385.2|205458.6|205368.6|4
1739433840000|2025-02-13 08:04:00|205468.6|205378.6|205481.2|205391.2|205486.2|205396.2|205468.6|205378.6|7
1739433850000|2025-02-13 08:04:10|205486.7|205396.7|205488.5|205398.5|205494.3|205404.3|205486.6|205396.6|6
1739433860000|2025-02-13 08:04:20|205486|205396|205475.2|205385.2|205486|205396|205475.2|205385.2|6
1739433870000|2025-02-13 08:04:30|205472.2|205382.2|205469.4|205379.4|205474.9|205384.9|205466.3|205376.3|7
1739433880000|2025-02-13 08:04:40|205465.4|205375.4|205471.6|205381.6|205476.3|205386.3|205465.3|205375.3|7
1739433890000|2025-02-13 08:04:50|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|205474.6|205384.6|1
1739433900000|2025-02-13 08:05:00|205478.1|205388.1|205476.1|205386.1|205478.1|205388.1|205467.6|205377.6|7
1739433910000|2025-02-13 08:05:10|205475.9|205385.9|205472.2|205382.2|205497.3|205407.3|205472.2|205382.2|9
1739433920000|2025-02-13 08:05:20|205470.2|205380.2|205470.5|205380.5|205480.2|205390.2|205470.2|205380.2|9
1739433930000|2025-02-13 08:05:30|205470|205380|205463.4|205373.4|205471.8|205381.8|205462.6|205372.6|10
1739433940000|2025-02-13 08:05:40|205466.1|205376.1|205463.4|205373.4|205466.1|205376.1|205463.4|205373.4|2
1739433950000|2025-02-13 08:05:50|205461.8|205371.8|205463.5|205373.5|205465.6|205375.6|205461.8|205371.8|6
1739433960000|2025-02-13 08:06:00|205466|205376|205440.7|205350.7|205478.2|205388.2|205436.3|205346.3|14
1739433970000|2025-02-13 08:06:10|205442.4|205352.4|205486.7|205396.7|205486.7|205396.7|205436|205346|7
1739433980000|2025-02-13 08:06:20|205491.1|205401.1|205494.4|205404.4|205494.4|205404.4|205491.1|205401.1|6
1739433990000|2025-02-13 08:06:30|205500.1|205410.1|205515.8|205425.8|205518.9|205428.9|205500.1|205410.1|8
1739434000000|2025-02-13 08:06:40|205512.5|205422.5|205512.5|205422.5|205512.5|205422.5|205511.2|205421.2|3
1739434010000|2025-02-13 08:06:50|205507.7|205417.7|205507.7|205417.7|205507.7|205417.7|205507.7|205417.7|1
1739434020000|2025-02-13 08:07:00|205512.5|205422.5|205517.1|205427.1|205517.1|205427.1|205512.5|205422.5|3
1739434030000|2025-02-13 08:07:10|205520.4|205430.4|205517.1|205427.1|205520.4|205430.4|205517.1|205427.1|4
1739434040000|2025-02-13 08:07:20|205520.4|205430.4|205527.1|205437.1|205527.1|205437.1|205520.4|205430.4|4
1739434050000|2025-02-13 08:07:30|205526.7|205436.7|205527.3|205437.3|205529.3|205439.3|205519.9|205429.9|9
1739434060000|2025-02-13 08:07:40|205531.1|205441.1|205560.3|205470.3|205575.9|205485.9|205531.1|205441.1|4
1739434070000|2025-02-13 08:07:50|205557.1|205467.1|205543.9|205453.9|205561.6|205471.6|205533.2|205443.2|14
1739434080000|2025-02-13 08:08:00|205547.9|205457.9|205540.7|205450.7|205553|205463|205510.5|205420.5|16
1739434090000|2025-02-13 08:08:10|205537.1|205447.1|205525.9|205435.9|205537.1|205447.1|205525.9|205435.9|9
1739434100000|2025-02-13 08:08:20|205523.8|205433.8|205550.8|205460.8|205550.8|205460.8|205523|205433|6
1739434110000|2025-02-13 08:08:30|205547.2|205457.2|205550.6|205460.6|205552.4|205462.4|205547.2|205457.2|7
1739434120000|2025-02-13 08:08:40|205552.4|205462.4|205555.2|205465.2|205555.2|205465.2|205550.6|205460.6|7
1739434130000|2025-02-13 08:08:50|205550.9|205460.9|205550.5|205460.5|205563.3|205473.3|205546.4|205456.4|8
1739434140000|2025-02-13 08:09:00|205550.9|205460.9|205558.1|205468.1|205578.6|205488.6|205550.9|205460.9|12
1739434150000|2025-02-13 08:09:10|205564|205474|205565.1|205475.1|205576.7|205486.7|205564|205474|5
1739434160000|2025-02-13 08:09:20|205566.8|205476.8|205575.8|205485.8|205576.3|205486.3|205566.8|205476.8|4
1739434170000|2025-02-13 08:09:30|205581.9|205491.9|205595.5|205505.5|205603.7|205513.7|205576|205486|10
1739434190000|2025-02-13 08:09:50|205589.9|205499.9|205564.9|205474.9|205589.9|205499.9|205564.8|205474.8|11
1739434200000|2025-02-13 08:10:00|205598.3|205508.3|205606.7|205516.7|205620.9|205530.9|205589.8|205499.8|21
1739434210000|2025-02-13 08:10:10|205611.5|205521.5|205594.9|205504.9|205625.7|205535.7|205593.4|205503.4|13
1739434220000|2025-02-13 08:10:20|205591.9|205501.9|205574.3|205484.3|205594.9|205504.9|205572.3|205482.3|15
1739434230000|2025-02-13 08:10:30|205579.9|205489.9|205570|205480|205579.9|205489.9|205561.2|205471.2|8
1739434240000|2025-02-13 08:10:40|205568.2|205478.2|205566.8|205476.8|205570|205480|205566.8|205476.8|3
1739434250000|2025-02-13 08:10:50|205570|205480|205569.7|205479.7|205570|205480|205563.7|205473.7|8
1739434260000|2025-02-13 08:11:00|205576.7|205486.7|205552.4|205462.4|205576.7|205486.7|205547.6|205457.6|6
1739434270000|2025-02-13 08:11:10|205553.1|205463.1|205548.9|205458.9|205553.1|205463.1|205548.9|205458.9|2
1739434280000|2025-02-13 08:11:20|205553.4|205463.4|205553.3|205463.3|205553.4|205463.4|205552.5|205462.5|3
1739434300000|2025-02-13 08:11:40|205554.6|205464.6|205583.2|205493.2|205583.2|205493.2|205554.6|205464.6|6
1739434310000|2025-02-13 08:11:50|205583.6|205493.6|205592.4|205502.4|205602.1|205512.1|205580.2|205490.2|9
1739434320000|2025-02-13 08:12:00|205588.2|205498.2|205586.3|205496.3|205598.4|205508.4|205586.3|205496.3|25
1739434330000|2025-02-13 08:12:10|205589.4|205499.4|205573.6|205483.6|205589.4|205499.4|205567.4|205477.4|5
1739434340000|2025-02-13 08:12:20|205576.2|205486.2|205556.6|205466.6|205582.7|205492.7|205554.9|205464.9|10
1739434350000|2025-02-13 08:12:30|205554.9|205464.9|205544.4|205454.4|205559.6|205469.6|205544.4|205454.4|7
1739434360000|2025-02-13 08:12:40|205539.9|205449.9|205538.3|205448.3|205555.2|205465.2|205536.9|205446.9|11
1739434370000|2025-02-13 08:12:50|205543.4|205453.4|205527.5|205437.5|205554.5|205464.5|205523.2|205433.2|19
1739434380000|2025-02-13 08:13:00|205534.6|205444.6|205506.4|205416.4|205534.6|205444.6|205504.7|205414.7|15
1739434390000|2025-02-13 08:13:10|205511|205421|205512.7|205422.7|205512.7|205422.7|205511|205421|8
1739434400000|2025-02-13 08:13:20|205511|205421|205485.7|205395.7|205511|205421|205483.9|205393.9|9
1739434410000|2025-02-13 08:13:30|205490.2|205400.2|205490.2|205400.2|205492.6|205402.6|205490.2|205400.2|3
1739434420000|2025-02-13 08:13:40|205485.3|205395.3|205483.1|205393.1|205489.6|205399.6|205477.7|205387.7|14
1739434430000|2025-02-13 08:13:50|205478.7|205388.7|205466.5|205376.5|205478.7|205388.7|205459.4|205369.4|10
1739434440000|2025-02-13 08:14:00|205468.2|205378.2|205486|205396|205486|205396|205464.7|205374.7|12
1739434450000|2025-02-13 08:14:10|205481.7|205391.7|205486.4|205396.4|205488.8|205398.8|205481.7|205391.7|4
1739434460000|2025-02-13 08:14:20|205488.8|205398.8|205468.6|205378.6|205488.8|205398.8|205463.6|205373.6|7
1739434470000|2025-02-13 08:14:30|205471.9|205381.9|205477.6|205387.6|205482.4|205392.4|205467.8|205377.8|6
1739434500000|2025-02-13 08:15:00|205479.8|205389.8|205509.2|205419.2|205514.8|205424.8|205476.8|205386.8|4
1739434510000|2025-02-13 08:15:10|205512.4|205422.4|205516.4|205426.4|205516.4|205426.4|205496.6|205406.6|12
1739434520000|2025-02-13 08:15:20|205513.3|205423.3|205514.8|205424.8|205518.2|205428.2|205512.8|205422.8|8
1739434530000|2025-02-13 08:15:30|205517.2|205427.2|205480.6|205390.6|205517.2|205427.2|205480.6|205390.6|9
1739434540000|2025-02-13 08:15:40|205479.1|205389.1|205470.5|205380.5|205479.1|205389.1|205464.7|205374.7|10
1739434550000|2025-02-13 08:15:50|205485.1|205395.1|205478|205388|205485.1|205395.1|205472.5|205382.5|8
1739434560000|2025-02-13 08:16:00|205479|205389|205497.4|205407.4|205497.4|205407.4|205479|205389|10
1739434570000|2025-02-13 08:16:10|205496.3|205406.3|205496.3|205406.3|205496.3|205406.3|205494|205404|3
1739434580000|2025-02-13 08:16:20|205494.7|205404.7|205493|205403|205500.3|205410.3|205487.7|205397.7|12
1739434590000|2025-02-13 08:16:30|205491|205401|205487.8|205397.8|205491|205401|205486.3|205396.3|4
1739434600000|2025-02-13 08:16:40|205492.3|205402.3|205464.2|205374.2|205494.7|205404.7|205464.2|205374.2|7
1739434610000|2025-02-13 08:16:50|205466.2|205376.2|205468.3|205378.3|205478.9|205388.9|205461.1|205371.1|13
1739434620000|2025-02-13 08:17:00|205474.4|205384.4|205457.5|205367.5|205474.4|205384.4|205457.3|205367.3|8
1739434630000|2025-02-13 08:17:10|205454.2|205364.2|205464.8|205374.8|205464.8|205374.8|205436|205346|8
1739434640000|2025-02-13 08:17:20|205467.3|205377.3|205469|205379|205477.6|205387.6|205467.1|205377.1|12
1739434650000|2025-02-13 08:17:30|205466.5|205376.5|205470.4|205380.4|205470.4|205380.4|205450.9|205360.9|5
1739434660000|2025-02-13 08:17:40|205467.9|205377.9|205459.7|205369.7|205470.4|205380.4|205457.4|205367.4|15
1739434670000|2025-02-13 08:17:50|205454.8|205364.8|205429.1|205339.1|205473.5|205383.5|205429.1|205339.1|15
1739434680000|2025-02-13 08:18:00|205427.3|205337.3|205429.7|205339.7|205429.7|205339.7|205427.3|205337.3|2
1739434690000|2025-02-13 08:18:10|205433|205343|205443.7|205353.7|205443.7|205353.7|205433|205343|4
1739434700000|2025-02-13 08:18:20|205437.6|205347.6|205425.8|205335.8|205444.4|205354.4|205425.5|205335.5|6
1739434710000|2025-02-13 08:18:30|205421.6|205331.6|205425.1|205335.1|205439.9|205349.9|205421.6|205331.6|11
1739434720000|2025-02-13 08:18:40|205422|205332|205414.8|205324.8|205422|205332|205411.2|205321.2|5
1739434730000|2025-02-13 08:18:50|205411.5|205321.5|205403.5|205313.5|205411.5|205321.5|205391.6|205301.6|8
1739434740000|2025-02-13 08:19:00|205397.9|205307.9|205390.2|205300.2|205403.2|205313.2|205381|205291|9
1739434750000|2025-02-13 08:19:10|205386.8|205296.8|205383.8|205293.8|205387.5|205297.5|205383.8|205293.8|4
1739434760000|2025-02-13 08:19:20|205386.8|205296.8|205386.8|205296.8|205386.8|205296.8|205386.8|205296.8|1
1739434770000|2025-02-13 08:19:30|205383.6|205293.6|205364.4|205274.4|205395.5|205305.5|205359.2|205269.2|16
1739434780000|2025-02-13 08:19:40|205360.6|205270.6|205345.5|205255.5|205363.7|205273.7|205345.5|205255.5|7
1739434800000|2025-02-13 08:20:00|205349.8|205259.8|205344.9|205254.9|205352.3|205262.3|205329.9|205239.9|8
1739434810000|2025-02-13 08:20:10|205349.2|205259.2|205356|205266|205360.2|205270.2|205346|205256|6
1739434820000|2025-02-13 08:20:20|205350.2|205260.2|205344.5|205254.5|205350.2|205260.2|205342.7|205252.7|3
1739434830000|2025-02-13 08:20:30|205341.3|205251.3|205351|205261|205351|205261|205339.3|205249.3|8
1739434840000|2025-02-13 08:20:40|205348.5|205258.5|205345.1|205255.1|205351|205261|205345.1|205255.1|4
1739434860000|2025-02-13 08:21:00|205342|205252|205340|205250|205345.5|205255.5|205336.2|205246.2|9
1739434870000|2025-02-13 08:21:10|205342.5|205252.5|205344.9|205254.9|205345.7|205255.7|205340.2|205250.2|7
1739434880000|2025-02-13 08:21:20|205342.4|205252.4|205362.7|205272.7|205363.2|205273.2|205342.4|205252.4|5
1739434890000|2025-02-13 08:21:30|205360.4|205270.4|205360.4|205270.4|205360.4|205270.4|205360.4|205270.4|1
1739434900000|2025-02-13 08:21:40|205351.8|205261.8|205330.3|205240.3|205351.8|205261.8|205324.3|205234.3|9
1739434910000|2025-02-13 08:21:50|205326.3|205236.3|205326.3|205236.3|205327.9|205237.9|205326.3|205236.3|3
1739434920000|2025-02-13 08:22:00|205332.9|205242.9|205344.6|205254.6|205348.7|205258.7|205332.9|205242.9|5
1739434950000|2025-02-13 08:22:30|205342.6|205252.6|205344.5|205254.5|205344.5|205254.5|205342.6|205252.6|2
1739434970000|2025-02-13 08:22:50|205343.8|205253.8|205346.6|205256.6|205348.6|205258.6|205343.8|205253.8|3
1739434980000|2025-02-13 08:23:00|205346.1|205256.1|205346.1|205256.1|205346.1|205256.1|205346.1|205256.1|1
1739435010000|2025-02-13 08:23:30|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|205353.5|205263.5|1
1739435020000|2025-02-13 08:23:40|205350.2|205260.2|205315.7|205225.7|205350.7|205260.7|205315.7|205225.7|4
1739435030000|2025-02-13 08:23:50|205317.4|205227.4|205359|205269|205359|205269|205317.4|205227.4|9
1739435040000|2025-02-13 08:24:00|205363.5|205273.5|205380.5|205290.5|205386.7|205296.7|205344.5|205254.5|13
1739435050000|2025-02-13 08:24:10|205383|205293|205392.9|205302.9|205395.2|205305.2|205380.5|205290.5|5
1739435060000|2025-02-13 08:24:20|205396.1|205306.1|205391.4|205301.4|205398|205308|205390.6|205300.6|10
1739435070000|2025-02-13 08:24:30|205387.9|205297.9|205380.8|205290.8|205387.9|205297.9|205376.2|205286.2|8
1739435080000|2025-02-13 08:24:40|205384.7|205294.7|205381.6|205291.6|205384.7|205294.7|205381.6|205291.6|2
1739435090000|2025-02-13 08:24:50|205376|205286|205379.1|205289.1|205379.1|205289.1|205375.5|205285.5|4
1739435100000|2025-02-13 08:25:00|205381|205291|205381|205291|205383.2|205293.2|205379.1|205289.1|8
1739435110000|2025-02-13 08:25:10|205379|205289|205381|205291|205381|205291|205379|205289|2
1739435120000|2025-02-13 08:25:20|205384.4|205294.4|205532.1|205442.1|205537.7|205447.7|205381|205291|16
1739435130000|2025-02-13 08:25:30|205529.6|205439.6|205543.6|205453.6|205547.1|205457.1|205527.6|205437.6|6
1739435140000|2025-02-13 08:25:40|205547.1|205457.1|205588.8|205498.8|205606.9|205516.9|205547.1|205457.1|12
1739435150000|2025-02-13 08:25:50|205591|205501|205585.4|205495.4|205632.9|205542.9|205585.4|205495.4|14
1739435160000|2025-02-13 08:26:00|205588.7|205498.7|205571.7|205481.7|205594.6|205504.6|205568.5|205478.5|13
1739435170000|2025-02-13 08:26:10|205565.7|205475.7|205577.6|205487.6|205584.4|205494.4|205565.7|205475.7|11
1739435180000|2025-02-13 08:26:20|205571.4|205481.4|205574.5|205484.5|205578.1|205488.1|205569.1|205479.1|10
1739435190000|2025-02-13 08:26:30|205573.9|205483.9|205561.3|205471.3|205575.4|205485.4|205561.3|205471.3|13
1739435200000|2025-02-13 08:26:40|205573|205483|205560.7|205470.7|205573|205483|205560.7|205470.7|2
1739435210000|2025-02-13 08:26:50|205574|205484|205582.1|205492.1|205582.1|205492.1|205572.3|205482.3|11
1739435220000|2025-02-13 08:27:00|205584.1|205494.1|205595.5|205505.5|205606.6|205516.6|205584.1|205494.1|5
1739435230000|2025-02-13 08:27:10|205588.8|205498.8|205596.2|205506.2|205596.2|205506.2|205563.6|205473.6|11
1739435240000|2025-02-13 08:27:20|205590|205500|205578.1|205488.1|205593.9|205503.9|205578.1|205488.1|6
1739435250000|2025-02-13 08:27:30|205585.8|205495.8|205591.4|205501.4|205592.3|205502.3|205581.6|205491.6|5
1739435260000|2025-02-13 08:27:40|205597|205507|205601|205511|205601|205511|205597|205507|3
1739435270000|2025-02-13 08:27:50|205596.3|205506.3|205582.2|205492.2|205596.3|205506.3|205570.5|205480.5|5
1739435280000|2025-02-13 08:28:00|205577.6|205487.6|205539.3|205449.3|205586.2|205496.2|205537.9|205447.9|20
1739435290000|2025-02-13 08:28:10|205549.9|205459.9|205541.3|205451.3|205551.4|205461.4|205536|205446|9
1739435310000|2025-02-13 08:28:30|205550.2|205460.2|205561.7|205471.7|205561.7|205471.7|205550|205460|6
1739435320000|2025-02-13 08:28:40|205554.3|205464.3|205537.3|205447.3|205562.9|205472.9|205530.9|205440.9|4
1739435330000|2025-02-13 08:28:50|205531.9|205441.9|205526.8|205436.8|205538.3|205448.3|205524.5|205434.5|8
1739435340000|2025-02-13 08:29:00|205524.5|205434.5|205520|205430|205524.5|205434.5|205516.4|205426.4|8
1739435350000|2025-02-13 08:29:10|205517.2|205427.2|205517.2|205427.2|205517.2|205427.2|205517.2|205427.2|1
1739435360000|2025-02-13 08:29:20|205508.3|205418.3|205500.9|205410.9|205511.3|205421.3|205500.9|205410.9|3
1739435370000|2025-02-13 08:29:30|205495.5|205405.5|205474.7|205384.7|205495.5|205405.5|205474.1|205384.1|5
1739435380000|2025-02-13 08:29:40|205468.7|205378.7|205474.9|205384.9|205479.7|205389.7|205465.1|205375.1|12
1739435390000|2025-02-13 08:29:50|205476|205386|205471.5|205381.5|205480.7|205390.7|205471.5|205381.5|12
1739435400000|2025-02-13 08:30:00|205475.2|205385.2|205487.2|205397.2|205494.8|205404.8|205474.3|205384.3|20
1739435410000|2025-02-13 08:30:10|205488|205398|205496.8|205406.8|205502.6|205412.6|205487.2|205397.2|17
1739435420000|2025-02-13 08:30:20|205495.1|205405.1|205513.5|205423.5|205514.7|205424.7|205495.1|205405.1|12
1739435430000|2025-02-13 08:30:30|205510|205420|205513.4|205423.4|205515.5|205425.5|205509.6|205419.6|9
1739435440000|2025-02-13 08:30:40|205514.2|205424.2|205514.3|205424.3|205514.3|205424.3|205513.4|205423.4|5
1739435450000|2025-02-13 08:30:50|205513.4|205423.4|205509.4|205419.4|205514.2|205424.2|205509.4|205419.4|6
1739435460000|2025-02-13 08:31:00|205507.3|205417.3|205509.4|205419.4|205509.4|205419.4|205507.3|205417.3|2
1739435480000|2025-02-13 08:31:20|205508|205418|205510|205420|205510|205420|205508|205418|3
1739435490000|2025-02-13 08:31:30|205514|205424|205513.2|205423.2|205515.2|205425.2|205513.2|205423.2|3
1739435500000|2025-02-13 08:31:40|205514.4|205424.4|205509.6|205419.6|205514.4|205424.4|205508.7|205418.7|5
1739435510000|2025-02-13 08:31:50|205506.9|205416.9|205505.6|205415.6|205506.9|205416.9|205503.4|205413.4|4
1739435520000|2025-02-13 08:32:00|205504.4|205414.4|205508.8|205418.8|205508.8|205418.8|205504.4|205414.4|3
1739435530000|2025-02-13 08:32:10|205506.1|205416.1|205506.1|205416.1|205506.1|205416.1|205506.1|205416.1|1
1739435540000|2025-02-13 08:32:20|205503.7|205413.7|205503.7|205413.7|205503.7|205413.7|205503.7|205413.7|1
1739435550000|2025-02-13 08:32:30|205505.6|205415.6|205509.1|205419.1|205509.1|205419.1|205501.1|205411.1|4
1739435560000|2025-02-13 08:32:40|205512.8|205422.8|205508.8|205418.8|205512.8|205422.8|205508.8|205418.8|2
1739435570000|2025-02-13 08:32:50|205507.4|205417.4|205508.8|205418.8|205508.8|205418.8|205507.4|205417.4|2
1739435580000|2025-02-13 08:33:00|205507.6|205417.6|205512|205422|205512|205422|205507.6|205417.6|5
1739435590000|2025-02-13 08:33:10|205508.4|205418.4|205500.4|205410.4|205508.4|205418.4|205475.2|205385.2|10
1739435600000|2025-02-13 08:33:20|205498.4|205408.4|205517.5|205427.5|205517.5|205427.5|205471.4|205381.4|8
1739435610000|2025-02-13 08:33:30|205524.4|205434.4|205585.1|205495.1|205589.5|205499.5|205524.4|205434.4|11
1739435620000|2025-02-13 08:33:40|205580.3|205490.3|205597.9|205507.9|205610.1|205520.1|205580.3|205490.3|12
1739435630000|2025-02-13 08:33:50|205594.2|205504.2|205595.6|205505.6|205596|205506|205589.5|205499.5|7
1739435640000|2025-02-13 08:34:00|205599|205509|205589.7|205499.7|205599|205509|205589.7|205499.7|8
1739435650000|2025-02-13 08:34:10|205593.7|205503.7|205565.1|205475.1|205593.7|205503.7|205565.1|205475.1|5
1739435660000|2025-02-13 08:34:20|205561.1|205471.1|205569.5|205479.5|205569.5|205479.5|205549|205459|12
1739435670000|2025-02-13 08:34:30|205564.2|205474.2|205571.3|205481.3|205571.3|205481.3|205564.2|205474.2|2
1739435680000|2025-02-13 08:34:40|205562|205472|205557.3|205467.3|205568.3|205478.3|205554.7|205464.7|8
1739435690000|2025-02-13 08:34:50|205557.5|205467.5|205557.3|205467.3|205557.7|205467.7|205551.7|205461.7|4
1739435700000|2025-02-13 08:35:00|205561.8|205471.8|205588.6|205498.6|205593.8|205503.8|205558.8|205468.8|11
1739435710000|2025-02-13 08:35:10|205591.1|205501.1|205597.5|205507.5|205597.5|205507.5|205581.7|205491.7|16
1739435720000|2025-02-13 08:35:20|205593.4|205503.4|205597|205507|205597|205507|205585.3|205495.3|17
1739435730000|2025-02-13 08:35:30|205598.4|205508.4|205605.6|205515.6|205605.6|205515.6|205591.5|205501.5|12
1739435740000|2025-02-13 08:35:40|205606.1|205516.1|205608.1|205518.1|205608.1|205518.1|205605.3|205515.3|3
1739435750000|2025-02-13 08:35:50|205601.5|205511.5|205603.7|205513.7|205603.7|205513.7|205597|205507|4
1739435760000|2025-02-13 08:36:00|205606.4|205516.4|205619.2|205529.2|205649.3|205559.3|205606.4|205516.4|17
1739435770000|2025-02-13 08:36:10|205611.4|205521.4|205606.4|205516.4|205619.4|205529.4|205595.5|205505.5|13
1739435790000|2025-02-13 08:36:30|205612.4|205522.4|205612.6|205522.6|205612.6|205522.6|205607.3|205517.3|7
1739435800000|2025-02-13 08:36:40|205607.3|205517.3|205622.9|205532.9|205623.5|205533.5|205607.3|205517.3|7
1739435810000|2025-02-13 08:36:50|205616.7|205526.7|205616.3|205526.3|205620.7|205530.7|205614|205524|5
1739435820000|2025-02-13 08:37:00|205619.9|205529.9|205643.4|205553.4|205643.4|205553.4|205619.2|205529.2|9
1739435830000|2025-02-13 08:37:10|205640.8|205550.8|205643.3|205553.3|205643.3|205553.3|205640.8|205550.8|2
1739435850000|2025-02-13 08:37:30|205640.3|205550.3|205615.8|205525.8|205640.3|205550.3|205615.8|205525.8|3
1739435860000|2025-02-13 08:37:40|205618.3|205528.3|205624.2|205534.2|205624.2|205534.2|205602.2|205512.2|9
1739435870000|2025-02-13 08:37:50|205617.2|205527.2|205619.5|205529.5|205619.9|205529.9|205616.5|205526.5|4
1739435880000|2025-02-13 08:38:00|205621.8|205531.8|205614.6|205524.6|205621.9|205531.9|205605.2|205515.2|13
1739435890000|2025-02-13 08:38:10|205613.5|205523.5|205623|205533|205623|205533|205602.1|205512.1|7
1739435900000|2025-02-13 08:38:20|205619.4|205529.4|205612.3|205522.3|205619.4|205529.4|205603.4|205513.4|7
1739435910000|2025-02-13 08:38:30|205616.5|205526.5|205611.5|205521.5|205616.5|205526.5|205604.3|205514.3|5
1739435920000|2025-02-13 08:38:40|205611.1|205521.1|205611.1|205521.1|205611.1|205521.1|205611.1|205521.1|1
1739435930000|2025-02-13 08:38:50|205603.8|205513.8|205622.6|205532.6|205622.6|205532.6|205603.8|205513.8|5
1739435940000|2025-02-13 08:39:00|205615.7|205525.7|205628|205538|205629.4|205539.4|205615.7|205525.7|6
1739435950000|2025-02-13 08:39:10|205621.3|205531.3|205626.9|205536.9|205626.9|205536.9|205621.3|205531.3|2
1739435960000|2025-02-13 08:39:20|205622.2|205532.2|205609.6|205519.6|205627.6|205537.6|205609.6|205519.6|10
1739435970000|2025-02-13 08:39:30|205615|205525|205628.2|205538.2|205629.5|205539.5|205615|205525|5
1739435980000|2025-02-13 08:39:40|205631.6|205541.6|205648.9|205558.9|205650.5|205560.5|205631.6|205541.6|9
1739435990000|2025-02-13 08:39:50|205650.5|205560.5|205666.9|205576.9|205706.4|205616.4|205648.9|205558.9|9
1739436000000|2025-02-13 08:40:00|205659.7|205569.7|205672.4|205582.4|205672.4|205582.4|205657.8|205567.8|12
1739436010000|2025-02-13 08:40:10|205667.8|205577.8|205664.9|205574.9|205682.3|205592.3|205664.9|205574.9|9
1739436020000|2025-02-13 08:40:20|205668.4|205578.4|205668.3|205578.3|205690.4|205600.4|205665|205575|19
1739436030000|2025-02-13 08:40:30|205664.2|205574.2|205683.1|205593.1|205683.1|205593.1|205664.2|205574.2|6
1739436040000|2025-02-13 08:40:40|205676.7|205586.7|205643.9|205553.9|205676.7|205586.7|205637.4|205547.4|14
1739436050000|2025-02-13 08:40:50|205648.2|205558.2|205634.5|205544.5|205648.2|205558.2|205625.8|205535.8|10
1739436060000|2025-02-13 08:41:00|205633|205543|205629.5|205539.5|205642.3|205552.3|205616.2|205526.2|13
1739436070000|2025-02-13 08:41:10|205626.3|205536.3|205621.7|205531.7|205626.3|205536.3|205621.7|205531.7|4
1739436080000|2025-02-13 08:41:20|205625|205535|205615.7|205525.7|205625|205535|205615.7|205525.7|8
1739436090000|2025-02-13 08:41:30|205612.9|205522.9|205609.9|205519.9|205621.3|205531.3|205609.9|205519.9|9
1739436100000|2025-02-13 08:41:40|205597.7|205507.7|205609.3|205519.3|205614.3|205524.3|205593.6|205503.6|12
1739436110000|2025-02-13 08:41:50|205608.4|205518.4|205597.2|205507.2|205610.7|205520.7|205597.2|205507.2|9
1739436120000|2025-02-13 08:42:00|205600.4|205510.4|205599|205509|205607.4|205517.4|205592.7|205502.7|7
1739436130000|2025-02-13 08:42:10|205595.9|205505.9|205569.2|205479.2|205597.6|205507.6|205549.6|205459.6|18
1739436140000|2025-02-13 08:42:20|205559.6|205469.6|205534.6|205444.6|205569.2|205479.2|205528.5|205438.5|20
1739436150000|2025-02-13 08:42:30|205536.6|205446.6|205533.7|205443.7|205536.6|205446.6|205533.7|205443.7|8
1739436160000|2025-02-13 08:42:40|205536|205446|205532.7|205442.7|205540.7|205450.7|205532.7|205442.7|6
1739436170000|2025-02-13 08:42:50|205540.3|205450.3|205526.2|205436.2|205540.3|205450.3|205526.2|205436.2|12
1739436180000|2025-02-13 08:43:00|205542.5|205452.5|205534.3|205444.3|205542.5|205452.5|205534.3|205444.3|5
1739436190000|2025-02-13 08:43:10|205532.6|205442.6|205529|205439|205532.6|205442.6|205522.7|205432.7|6
1739436200000|2025-02-13 08:43:20|205531.1|205441.1|205551|205461|205560.1|205470.1|205531.1|205441.1|7
1739436210000|2025-02-13 08:43:30|205554.7|205464.7|205554.7|205464.7|205554.7|205464.7|205554.7|205464.7|1
1739436220000|2025-02-13 08:43:40|205561.5|205471.5|205554.6|205464.6|205561.5|205471.5|205554.6|205464.6|4
1739436240000|2025-02-13 08:44:00|205560.7|205470.7|205556.1|205466.1|205560.7|205470.7|205553.7|205463.7|4
1739436250000|2025-02-13 08:44:10|205554.6|205464.6|205555|205465|205560.5|205470.5|205554.6|205464.6|5
1739436260000|2025-02-13 08:44:20|205556.4|205466.4|205553.5|205463.5|205556.4|205466.4|205553.5|205463.5|2
1739436270000|2025-02-13 08:44:30|205552.7|205462.7|205574.8|205484.8|205574.8|205484.8|205546.3|205456.3|9
1739436280000|2025-02-13 08:44:40|205575.5|205485.5|205572.1|205482.1|205575.5|205485.5|205572.1|205482.1|3
1739436290000|2025-02-13 08:44:50|205576.3|205486.3|205577.6|205487.6|205577.6|205487.6|205572.9|205482.9|4
1739436300000|2025-02-13 08:45:00|205582.1|205492.1|205603.2|205513.2|205608.7|205518.7|205582.1|205492.1|13
1739436310000|2025-02-13 08:45:10|205609.1|205519.1|205601.6|205511.6|205609.1|205519.1|205601.6|205511.6|3
1739436320000|2025-02-13 08:45:20|205606.6|205516.6|205598.4|205508.4|205611.9|205521.9|205598.4|205508.4|9
1739436330000|2025-02-13 08:45:30|205601.2|205511.2|205601.2|205511.2|205601.2|205511.2|205601.2|205511.2|1
1739436340000|2025-02-13 08:45:40|205613|205523|205613.7|205523.7|205625.2|205535.2|205613|205523|6
1739436350000|2025-02-13 08:45:50|205617.4|205527.4|205600.1|205510.1|205618.2|205528.2|205593.2|205503.2|12
1739436360000|2025-02-13 08:46:00|205594.7|205504.7|205590.2|205500.2|205601.8|205511.8|205590.2|205500.2|8
1739436370000|2025-02-13 08:46:10|205589.4|205499.4|205600.8|205510.8|205600.8|205510.8|205589.2|205499.2|8
1739436380000|2025-02-13 08:46:20|205605|205515|205602.5|205512.5|205605|205515|205598.6|205508.6|5
1739436390000|2025-02-13 08:46:30|205597.6|205507.6|205598.7|205508.7|205613.8|205523.8|205593.4|205503.4|9
1739436400000|2025-02-13 08:46:40|205605.2|205515.2|205602.6|205512.6|205605.2|205515.2|205598.3|205508.3|10
1739436410000|2025-02-13 08:46:50|205598.8|205508.8|205593.3|205503.3|205612.6|205522.6|205592.6|205502.6|9
1739436420000|2025-02-13 08:47:00|205595.8|205505.8|205617|205527|205637|205547|205595.8|205505.8|11
1739436430000|2025-02-13 08:47:10|205616.8|205526.8|205611.4|205521.4|205617.1|205527.1|205600.6|205510.6|8
1739436440000|2025-02-13 08:47:20|205613.9|205523.9|205617.5|205527.5|205625.4|205535.4|205609.8|205519.8|19
1739436450000|2025-02-13 08:47:30|205617.6|205527.6|205615.3|205525.3|205619|205529|205615.3|205525.3|5
1739436460000|2025-02-13 08:47:40|205613|205523|205599.3|205509.3|205613|205523|205594.8|205504.8|8
1739436470000|2025-02-13 08:47:50|205601.5|205511.5|205615.4|205525.4|205620.6|205530.6|205597.5|205507.5|11
1739436480000|2025-02-13 08:48:00|205614|205524|205634.3|205544.3|205634.9|205544.9|205614|205524|10
1739436490000|2025-02-13 08:48:10|205631.7|205541.7|205627.1|205537.1|205631.7|205541.7|205620.9|205530.9|14
1739436500000|2025-02-13 08:48:20|205623.5|205533.5|205621.6|205531.6|205629|205539|205621.6|205531.6|26
1739436510000|2025-02-13 08:48:30|205627.3|205537.3|205634|205544|205634|205544|205619.7|205529.7|24
1739436520000|2025-02-13 08:48:40|205647.8|205557.8|205643.2|205553.2|205647.8|205557.8|205641|205551|6
1739436530000|2025-02-13 08:48:50|205647.4|205557.4|205626.4|205536.4|205647.4|205557.4|205621.1|205531.1|10
1739436540000|2025-02-13 08:49:00|205623.8|205533.8|205615.6|205525.6|205643.5|205553.5|205615.6|205525.6|16
1739436550000|2025-02-13 08:49:10|205618.8|205528.8|205629.4|205539.4|205629.4|205539.4|205614.9|205524.9|4
1739436560000|2025-02-13 08:49:20|205624|205534|205623.5|205533.5|205624|205534|205619.9|205529.9|3
1739436580000|2025-02-13 08:49:40|205620.7|205530.7|205643.4|205553.4|205643.4|205553.4|205620.7|205530.7|8
1739436590000|2025-02-13 08:49:50|205637.8|205547.8|205630.9|205540.9|205645.3|205555.3|205630.8|205540.8|8
1739436600000|2025-02-13 08:50:00|205630.4|205540.4|205638.3|205548.3|205643.1|205553.1|205630.4|205540.4|7
1739436610000|2025-02-13 08:50:10|205641.7|205551.7|205639.4|205549.4|205646.2|205556.2|205633.9|205543.9|9
1739436620000|2025-02-13 08:50:20|205635|205545|205625.5|205535.5|205635|205545|205625.5|205535.5|3
1739436630000|2025-02-13 08:50:30|205626.7|205536.7|205645.6|205555.6|205645.6|205555.6|205626.7|205536.7|4
1739436640000|2025-02-13 08:50:40|205642.7|205552.7|205641.9|205551.9|205648.2|205558.2|205636|205546|12
1739436650000|2025-02-13 08:50:50|205642.9|205552.9|205642.9|205552.9|205642.9|205552.9|205642.9|205552.9|1
1739436660000|2025-02-13 08:51:00|205658.3|205568.3|205671.5|205581.5|205678.1|205588.1|205651.9|205561.9|11
1739436670000|2025-02-13 08:51:10|205677.2|205587.2|205679.5|205589.5|205683.5|205593.5|205670.1|205580.1|9
1739436680000|2025-02-13 08:51:20|205674.4|205584.4|205681.5|205591.5|205681.5|205591.5|205674.1|205584.1|3
1739436690000|2025-02-13 08:51:30|205680.2|205590.2|205661.7|205571.7|205680.2|205590.2|205661.7|205571.7|7
1739436700000|2025-02-13 08:51:40|205656.1|205566.1|205666.1|205576.1|205667.1|205577.1|205656.1|205566.1|7
1739436710000|2025-02-13 08:51:50|205669.3|205579.3|205686.6|205596.6|205686.6|205596.6|205669.3|205579.3|5
1739436720000|2025-02-13 08:52:00|205688|205598|205693|205603|205696.7|205606.7|205688|205598|6
1739436730000|2025-02-13 08:52:10|205696.7|205606.7|205726.4|205636.4|205730.4|205640.4|205693|205603|10
1739436740000|2025-02-13 08:52:20|205729|205639|205736.3|205646.3|205738.7|205648.7|205715.7|205625.7|15
1739436750000|2025-02-13 08:52:30|205737.4|205647.4|205736|205646|205737.6|205647.6|205733.2|205643.2|5
1739436760000|2025-02-13 08:52:40|205731.7|205641.7|205738.8|205648.8|205741.4|205651.4|205731.7|205641.7|9
1739436770000|2025-02-13 08:52:50|205735.4|205645.4|205735.4|205645.4|205735.4|205645.4|205733.7|205643.7|3
1739436780000|2025-02-13 08:53:00|205738.7|205648.7|205734.1|205644.1|205738.7|205648.7|205731.4|205641.4|6
1739436790000|2025-02-13 08:53:10|205730.1|205640.1|205758.1|205668.1|205761.6|205671.6|205729.9|205639.9|6
1739436800000|2025-02-13 08:53:20|205756.9|205666.9|205757.3|205667.3|205757.3|205667.3|205756.9|205666.9|2
1739436810000|2025-02-13 08:53:30|205758.1|205668.1|205755.3|205665.3|205761.3|205671.3|205755.3|205665.3|9
1739436820000|2025-02-13 08:53:40|205756.1|205666.1|205758.5|205668.5|205761.5|205671.5|205756.1|205666.1|4
1739436830000|2025-02-13 08:53:50|205756|205666|205757.7|205667.7|205760.4|205670.4|205754.4|205664.4|10
1739436840000|2025-02-13 08:54:00|205760.6|205670.6|205758.1|205668.1|205764.5|205674.5|205758.1|205668.1|4
1739436850000|2025-02-13 08:54:10|205756.3|205666.3|205756.6|205666.6|205758.1|205668.1|205756.3|205666.3|3
1739436860000|2025-02-13 08:54:20|205752.8|205662.8|205755.4|205665.4|205766.4|205676.4|205751.6|205661.6|5
1739436870000|2025-02-13 08:54:30|205767.6|205677.6|205759.9|205669.9|205767.6|205677.6|205755.3|205665.3|10
1739436880000|2025-02-13 08:54:40|205757.3|205667.3|205757.3|205667.3|205757.3|205667.3|205757.3|205667.3|1
1739436890000|2025-02-13 08:54:50|205761.3|205671.3|205758.9|205668.9|205761.5|205671.5|205757.8|205667.8|4
1739436900000|2025-02-13 08:55:00|205757.8|205667.8|205759.5|205669.5|205762.8|205672.8|205755.3|205665.3|5
1739436910000|2025-02-13 08:55:10|205764.3|205674.3|205769.8|205679.8|205769.8|205679.8|205759.6|205669.6|6
1739436920000|2025-02-13 08:55:20|205770.7|205680.7|205874.1|205784.1|205881.3|205791.3|205769.8|205679.8|18
1739436930000|2025-02-13 08:55:30|205877.5|205787.5|205859.9|205769.9|205877.5|205787.5|205855.7|205765.7|8
1739436940000|2025-02-13 08:55:40|205861.8|205771.8|205864|205774|205869.1|205779.1|205857.8|205767.8|6
1739436950000|2025-02-13 08:55:50|205868.8|205778.8|205863.5|205773.5|205868.8|205778.8|205856|205766|6
1739436960000|2025-02-13 08:56:00|205858.5|205768.5|205862.3|205772.3|205862.3|205772.3|205852.8|205762.8|8
1739436970000|2025-02-13 08:56:10|205871.1|205781.1|205864.6|205774.6|205871.1|205781.1|205851.8|205761.8|9
1739436980000|2025-02-13 08:56:20|205861.1|205771.1|205825.1|205735.1|205865.8|205775.8|205825.1|205735.1|14
1739436990000|2025-02-13 08:56:30|205828.1|205738.1|205842.5|205752.5|205844.7|205754.7|205828.1|205738.1|11
1739437000000|2025-02-13 08:56:40|205837.6|205747.6|205834.8|205744.8|205840|205750|205834.3|205744.3|8
1739437010000|2025-02-13 08:56:50|205838.6|205748.6|205832.8|205742.8|205838.6|205748.6|205825.5|205735.5|7
1739437020000|2025-02-13 08:57:00|205838.7|205748.7|205831.2|205741.2|205839.3|205749.3|205822.2|205732.2|15
1739437030000|2025-02-13 08:57:10|205825.5|205735.5|205837.4|205747.4|205837.6|205747.6|205825.5|205735.5|5
1739437040000|2025-02-13 08:57:20|205839.5|205749.5|205848.7|205758.7|205848.8|205758.8|205837.4|205747.4|10
1739437050000|2025-02-13 08:57:30|205851.3|205761.3|205842.9|205752.9|205851.3|205761.3|205838.1|205748.1|8
1739437060000|2025-02-13 08:57:40|205847.8|205757.8|205855.1|205765.1|205855.1|205765.1|205847.8|205757.8|3
1739437070000|2025-02-13 08:57:50|205863|205773|205876.7|205786.7|205887.4|205797.4|205863|205773|12
1739437080000|2025-02-13 08:58:00|205879|205789|205886.8|205796.8|205894.5|205804.5|205876.5|205786.5|17
1739437090000|2025-02-13 08:58:10|205888.4|205798.4|205849.8|205759.8|205888.4|205798.4|205849.8|205759.8|14
1739437100000|2025-02-13 08:58:20|205852|205762|205861.6|205771.6|205861.6|205771.6|205852|205762|8
1739437110000|2025-02-13 08:58:30|205861.8|205771.8|205862.4|205772.4|205872.5|205782.5|205860.3|205770.3|10
1739437120000|2025-02-13 08:58:40|205865.7|205775.7|205864.9|205774.9|205869.7|205779.7|205861.4|205771.4|11
1739437130000|2025-02-13 08:58:50|205862.3|205772.3|205852.3|205762.3|205862.3|205772.3|205851.3|205761.3|10
1739437140000|2025-02-13 08:59:00|205860.6|205770.6|205859.8|205769.8|205860.6|205770.6|205852.1|205762.1|8
1739437150000|2025-02-13 08:59:10|205862.6|205772.6|205874.7|205784.7|205875.5|205785.5|205859|205769|7
1739437160000|2025-02-13 08:59:20|205875.5|205785.5|205871.1|205781.1|205875.5|205785.5|205863.1|205773.1|15
1739437170000|2025-02-13 08:59:30|205865.7|205775.7|205866.4|205776.4|205874.4|205784.4|205865.7|205775.7|8
1739437180000|2025-02-13 08:59:40|205869.2|205779.2|205862.8|205772.8|205869.2|205779.2|205862.1|205772.1|6
1739437190000|2025-02-13 08:59:50|205866|205776|205852.7|205762.7|205868.6|205778.6|205846.2|205756.2|18
1739437200000|2025-02-13 09:00:00|205855.6|205765.6|205889.5|205799.5|205894.4|205804.4|205855.6|205765.6|19
1739437210000|2025-02-13 09:00:10|205892.5|205802.5|205885.4|205795.4|205893.4|205803.4|205872.4|205782.4|19
1739437220000|2025-02-13 09:00:20|205887.9|205797.9|205896.4|205806.4|205898.7|205808.7|205883.9|205793.9|16
1739437230000|2025-02-13 09:00:30|205894.3|205804.3|205895.2|205805.2|205896.7|205806.7|205890|205800|8
1739437240000|2025-02-13 09:00:40|205896.7|205806.7|205896.7|205806.7|205896.7|205806.7|205886.2|205796.2|9
1739437250000|2025-02-13 09:00:50|205894.4|205804.4|205902.7|205812.7|205902.7|205812.7|205888.7|205798.7|6
1739437260000|2025-02-13 09:01:00|205907.5|205817.5|205906.9|205816.9|205913.7|205823.7|205901|205811|12
1739437270000|2025-02-13 09:01:10|205910.5|205820.5|205908|205818|205910.5|205820.5|205908|205818|2
1739437280000|2025-02-13 09:01:20|205911.1|205821.1|205874.8|205784.8|205915.5|205825.5|205871.3|205781.3|14
1739437290000|2025-02-13 09:01:30|205877.3|205787.3|205877.3|205787.3|205877.3|205787.3|205877.3|205787.3|1
1739437300000|2025-02-13 09:01:40|205874.1|205784.1|205876.7|205786.7|205876.7|205786.7|205864|205774|6
1739437310000|2025-02-13 09:01:50|205882|205792|205885.1|205795.1|205888.9|205798.9|205882|205792|4
1739437320000|2025-02-13 09:02:00|205890.1|205800.1|205872.4|205782.4|205902.5|205812.5|205869.6|205779.6|10
1739437330000|2025-02-13 09:02:10|205869|205779|205892.5|205802.5|205895.1|205805.1|205869|205779|14
1739437340000|2025-02-13 09:02:20|205879.7|205789.7|205829.4|205739.4|205879.7|205789.7|205822.7|205732.7|12
1739437350000|2025-02-13 09:02:30|205827.7|205737.7|205828.3|205738.3|205835.3|205745.3|205827.5|205737.5|12
1739437360000|2025-02-13 09:02:40|205830.8|205740.8|205830.8|205740.8|205830.8|205740.8|205830.8|205740.8|1
1739437370000|2025-02-13 09:02:50|205840.5|205750.5|205824.9|205734.9|205840.5|205750.5|205824.9|205734.9|2
1739437380000|2025-02-13 09:03:00|205830.9|205740.9|205824.8|205734.8|205831.6|205741.6|205823.3|205733.3|10
1739437390000|2025-02-13 09:03:10|205822.2|205732.2|205826.2|205736.2|205829|205739|205814.5|205724.5|8
1739437400000|2025-02-13 09:03:20|205822.8|205732.8|205807.2|205717.2|205830.2|205740.2|205807.2|205717.2|12
1739437410000|2025-02-13 09:03:30|205809.7|205719.7|205807.2|205717.2|205809.7|205719.7|205807.2|205717.2|2
1739437430000|2025-02-13 09:03:50|205809.7|205719.7|205814|205724|205814|205724|205809.7|205719.7|2
1739437440000|2025-02-13 09:04:00|205817.2|205727.2|205824.5|205734.5|205824.5|205734.5|205815.6|205725.6|21
1739437450000|2025-02-13 09:04:10|205821.7|205731.7|205857.2|205767.2|205857.2|205767.2|205821.7|205731.7|9
1739437460000|2025-02-13 09:04:20|205853.6|205763.6|205840.7|205750.7|205853.6|205763.6|205839.5|205749.5|3
1739437470000|2025-02-13 09:04:30|205849.3|205759.3|205833.6|205743.6|205853.3|205763.3|205830.7|205740.7|8
1739437480000|2025-02-13 09:04:40|205827.4|205737.4|205812.9|205722.9|205829.2|205739.2|205812.9|205722.9|6
1739437490000|2025-02-13 09:04:50|205811.3|205721.3|205840.6|205750.6|205840.6|205750.6|205811.3|205721.3|9
1739437500000|2025-02-13 09:05:00|205843.4|205753.4|205834.5|205744.5|205874.7|205784.7|205819.4|205729.4|20
1739437510000|2025-02-13 09:05:10|205830.7|205740.7|205836.3|205746.3|205836.3|205746.3|205827.4|205737.4|6
1739437520000|2025-02-13 09:05:20|205833.6|205743.6|205852.3|205762.3|205857.1|205767.1|205833.6|205743.6|11
1739437530000|2025-02-13 09:05:30|205854|205764|205870|205780|205870|205780|205852.5|205762.5|8
1739437540000|2025-02-13 09:05:40|205866.6|205776.6|205892.1|205802.1|205893.1|205803.1|205866.6|205776.6|10
1739437550000|2025-02-13 09:05:50|205894.7|205804.7|205891.5|205801.5|205897.9|205807.9|205891.5|205801.5|4
1739437560000|2025-02-13 09:06:00|205894.4|205804.4|205910.4|205820.4|205910.4|205820.4|205894.4|205804.4|6
1739437570000|2025-02-13 09:06:10|205904.8|205814.8|205905.4|205815.4|205910.5|205820.5|205904.8|205814.8|11
1739437580000|2025-02-13 09:06:20|205910.3|205820.3|205905|205815|205910.3|205820.3|205905|205815|5
1739437590000|2025-02-13 09:06:30|205902.5|205812.5|205902.6|205812.6|205902.6|205812.6|205900|205810|3
1739437620000|2025-02-13 09:07:00|205908.4|205818.4|205908|205818|205908.4|205818.4|205904.5|205814.5|4
1739437630000|2025-02-13 09:07:10|205905.4|205815.4|205905.7|205815.7|205908.5|205818.5|205905.4|205815.4|5
1739437640000|2025-02-13 09:07:20|205910.1|205820.1|205904.3|205814.3|205910.1|205820.1|205904.3|205814.3|5
1739437650000|2025-02-13 09:07:30|205901.1|205811.1|205904.5|205814.5|205909.6|205819.6|205896.5|205806.5|8
1739437660000|2025-02-13 09:07:40|205906.9|205816.9|205907.5|205817.5|205907.5|205817.5|205900.7|205810.7|5
1739437670000|2025-02-13 09:07:50|205904.8|205814.8|205903.4|205813.4|205906.2|205816.2|205894|205804|5
1739437680000|2025-02-13 09:08:00|205905.8|205815.8|205890.7|205800.7|205905.8|205815.8|205890.7|205800.7|8
1739437700000|2025-02-13 09:08:20|205893.4|205803.4|205888.8|205798.8|205900.7|205810.7|205888.8|205798.8|5
1739437710000|2025-02-13 09:08:30|205891.1|205801.1|205868.8|205778.8|205896.7|205806.7|205861.6|205771.6|11
1739437730000|2025-02-13 09:08:50|205864.6|205774.6|205868.3|205778.3|205868.3|205778.3|205864.6|205774.6|2
1739437740000|2025-02-13 09:09:00|205872.2|205782.2|205804.8|205714.8|205880.4|205790.4|205803.1|205713.1|15
1739437750000|2025-02-13 09:09:10|205808.6|205718.6|205802.5|205712.5|205808.6|205718.6|205802.5|205712.5|3
1739437760000|2025-02-13 09:09:20|205804.1|205714.1|205801.8|205711.8|205805.7|205715.7|205799.4|205709.4|5
1739437780000|2025-02-13 09:09:40|205799.5|205709.5|205799.9|205709.9|205801.2|205711.2|205794.2|205704.2|7
1739437790000|2025-02-13 09:09:50|205796.4|205706.4|205800.7|205710.7|205800.7|205710.7|205796.4|205706.4|6
1739437800000|2025-02-13 09:10:00|205816.2|205726.2|205770.4|205680.4|205817.8|205727.8|205768.9|205678.9|10
1739437830000|2025-02-13 09:10:30|205768.2|205678.2|205768.7|205678.7|205770.9|205680.9|205768.2|205678.2|3
1739437840000|2025-02-13 09:10:40|205766.1|205676.1|205730.9|205640.9|205766.1|205676.1|205730.9|205640.9|7
1739437850000|2025-02-13 09:10:50|205733.9|205643.9|205735.6|205645.6|205735.6|205645.6|205733.9|205643.9|2
1739437860000|2025-02-13 09:11:00|205738.8|205648.8|205702.3|205612.3|205748.5|205658.5|205702.3|205612.3|17
1739437870000|2025-02-13 09:11:10|205697.1|205607.1|205671.1|205581.1|205697.1|205607.1|205663.2|205573.2|4
1739437880000|2025-02-13 09:11:20|205676.6|205586.6|205665|205575|205678.1|205588.1|205662.4|205572.4|9
1739437890000|2025-02-13 09:11:30|205668.2|205578.2|205661.8|205571.8|205668.2|205578.2|205658.2|205568.2|10
1739437900000|2025-02-13 09:11:40|205658.4|205568.4|205650.8|205560.8|205666.5|205576.5|205644.5|205554.5|13
1739437910000|2025-02-13 09:11:50|205651.7|205561.7|205648.6|205558.6|205651.7|205561.7|205647.8|205557.8|6
1739437920000|2025-02-13 09:12:00|205658.6|205568.6|205633.6|205543.6|205666.3|205576.3|205631.7|205541.7|11
1739437930000|2025-02-13 09:12:10|205637.2|205547.2|205640.5|205550.5|205640.9|205550.9|205633.1|205543.1|11
1739437940000|2025-02-13 09:12:20|205645.3|205555.3|205641.2|205551.2|205647|205557|205634.6|205544.6|12
1739437950000|2025-02-13 09:12:30|205643.6|205553.6|205642.3|205552.3|205646.9|205556.9|205638.9|205548.9|4
1739437970000|2025-02-13 09:12:50|205639|205549|205641.4|205551.4|205641.4|205551.4|205628|205538|8
1739437980000|2025-02-13 09:13:00|205641.3|205551.3|205641.8|205551.8|205642.7|205552.7|205630.1|205540.1|11
1739437990000|2025-02-13 09:13:10|205634.1|205544.1|205639.8|205549.8|205639.8|205549.8|205634.1|205544.1|2
1739438000000|2025-02-13 09:13:20|205644.1|205554.1|205676.4|205586.4|205678.8|205588.8|205640.9|205550.9|8
1739438010000|2025-02-13 09:13:30|205678.1|205588.1|205714.6|205624.6|205717.9|205627.9|205678.1|205588.1|12
1739438020000|2025-02-13 09:13:40|205711.2|205621.2|205739.6|205649.6|205739.6|205649.6|205711.2|205621.2|13
1739438030000|2025-02-13 09:13:50|205734.2|205644.2|205705.9|205615.9|205734.2|205644.2|205701.5|205611.5|14
1739438040000|2025-02-13 09:14:00|205706.1|205616.1|205711.9|205621.9|205711.9|205621.9|205702.8|205612.8|8
1739438050000|2025-02-13 09:14:10|205712.1|205622.1|205712.1|205622.1|205712.1|205622.1|205712.1|205622.1|1
1739438060000|2025-02-13 09:14:20|205711.9|205621.9|205712.5|205622.5|205712.5|205622.5|205706|205616|6
1739438070000|2025-02-13 09:14:30|205715.7|205625.7|205727.6|205637.6|205727.6|205637.6|205699.2|205609.2|13
1739438100000|2025-02-13 09:15:00|205731.4|205641.4|205727|205637|205733|205643|205727|205637|4
1739438110000|2025-02-13 09:15:10|205723|205633|205716.5|205626.5|205723|205633|205710.3|205620.3|8
1739438120000|2025-02-13 09:15:20|205718.8|205628.8|205760.9|205670.9|205760.9|205670.9|205718.8|205628.8|11
1739438130000|2025-02-13 09:15:30|205759.3|205669.3|205752.3|205662.3|205761.2|205671.2|205752.3|205662.3|9
1739438140000|2025-02-13 09:15:40|205748.6|205658.6|205748.6|205658.6|205748.6|205658.6|205748.6|205658.6|1
1739438150000|2025-02-13 09:15:50|205751.6|205661.6|205751.6|205661.6|205751.6|205661.6|205751.6|205661.6|1
1739438160000|2025-02-13 09:16:00|205748.4|205658.4|205754.1|205664.1|205756.9|205666.9|205748.4|205658.4|9
1739438170000|2025-02-13 09:16:10|205757.5|205667.5|205761.5|205671.5|205779.2|205689.2|205756.4|205666.4|13
1739438180000|2025-02-13 09:16:20|205766.8|205676.8|205770|205680|205770|205680|205766.8|205676.8|2
1739438190000|2025-02-13 09:16:30|205766.7|205676.7|205770.4|205680.4|205770.4|205680.4|205761.2|205671.2|5
1739438200000|2025-02-13 09:16:40|205769.9|205679.9|205781.1|205691.1|205786.5|205696.5|205765.5|205675.5|12
1739438210000|2025-02-13 09:16:50|205779.4|205689.4|205797.9|205707.9|205806.5|205716.5|205779.4|205689.4|10
1739438220000|2025-02-13 09:17:00|205801.5|205711.5|205779.2|205689.2|205803.2|205713.2|205777.5|205687.5|11
1739438230000|2025-02-13 09:17:10|205776.1|205686.1|205756.1|205666.1|205776.1|205686.1|205756.1|205666.1|6
1739438240000|2025-02-13 09:17:20|205762.1|205672.1|205759.8|205669.8|205762.1|205672.1|205757.5|205667.5|4
1739438250000|2025-02-13 09:17:30|205763|205673|205759.8|205669.8|205763|205673|205759.8|205669.8|2
1739438270000|2025-02-13 09:17:50|205751.1|205661.1|205710.2|205620.2|205751.1|205661.1|205710.2|205620.2|4
1739438280000|2025-02-13 09:18:00|205713.6|205623.6|205714.3|205624.3|205721|205631|205713.6|205623.6|4
1739438290000|2025-02-13 09:18:10|205717.9|205627.9|205720|205630|205723.7|205633.7|205717.9|205627.9|3
1739438300000|2025-02-13 09:18:20|205710.3|205620.3|205742.8|205652.8|205745.9|205655.9|205644.5|205554.5|8
1739438310000|2025-02-13 09:18:30|205747.2|205657.2|205762.7|205672.7|205762.7|205672.7|205742.8|205652.8|9
1739438320000|2025-02-13 09:18:40|205757.3|205667.3|205744|205654|205757.3|205667.3|205744|205654|2
1739438330000|2025-02-13 09:18:50|205747.3|205657.3|205751.7|205661.7|205751.8|205661.8|205745.9|205655.9|6
1739438340000|2025-02-13 09:19:00|205754.9|205664.9|205764.6|205674.6|205781.1|205691.1|205754.9|205664.9|12
1739438350000|2025-02-13 09:19:10|205761.6|205671.6|205766.4|205676.4|205766.4|205676.4|205761.6|205671.6|3
1739438360000|2025-02-13 09:19:20|205764.7|205674.7|205786.9|205696.9|205786.9|205696.9|205764.7|205674.7|7
1739438370000|2025-02-13 09:19:30|205791.8|205701.8|205795.1|205705.1|205797.4|205707.4|205785|205695|5
1739438380000|2025-02-13 09:19:40|205803.6|205713.6|205803.1|205713.1|205806.4|205716.4|205802.8|205712.8|4
1739438390000|2025-02-13 09:19:50|205787.9|205697.9|205777.2|205687.2|205787.9|205697.9|205777.2|205687.2|3
1739438400000|2025-02-13 09:20:00|205783.1|205693.1|205784.5|205694.5|205784.5|205694.5|205779.2|205689.2|8
1739438410000|2025-02-13 09:20:10|205781.4|205691.4|205781.4|205691.4|205781.4|205691.4|205781.4|205691.4|1
1739438430000|2025-02-13 09:20:30|205784.7|205694.7|205791.6|205701.6|205795.2|205705.2|205784.7|205694.7|7
1739438440000|2025-02-13 09:20:40|205791.8|205701.8|205781.1|205691.1|205802.5|205712.5|205781.1|205691.1|8
1739438450000|2025-02-13 09:20:50|205785.8|205695.8|205789.3|205699.3|205789.3|205699.3|205785.8|205695.8|3
1739438460000|2025-02-13 09:21:00|205792.4|205702.4|205807.1|205717.1|205810.3|205720.3|205789.4|205699.4|8
1739438470000|2025-02-13 09:21:10|205805.4|205715.4|205807.1|205717.1|205807.1|205717.1|205805.4|205715.4|2
1739438480000|2025-02-13 09:21:20|205810.5|205720.5|205826.8|205736.8|205835.3|205745.3|205810.5|205720.5|7
1739438490000|2025-02-13 09:21:30|205829.9|205739.9|205829.9|205739.9|205831.6|205741.6|205829.9|205739.9|5
1739438500000|2025-02-13 09:21:40|205831.6|205741.6|205839|205749|205839|205749|205829.9|205739.9|10
1739438510000|2025-02-13 09:21:50|205834.4|205744.4|205837.7|205747.7|205837.7|205747.7|205834.4|205744.4|5
1739438520000|2025-02-13 09:22:00|205841.6|205751.6|205869.3|205779.3|205876.8|205786.8|205841.6|205751.6|17
1739438540000|2025-02-13 09:22:20|205865.7|205775.7|205865.7|205775.7|205865.7|205775.7|205865.7|205775.7|1
1739438550000|2025-02-13 09:22:30|205874.6|205784.6|205876.3|205786.3|205878.4|205788.4|205874.6|205784.6|3
1739438560000|2025-02-13 09:22:40|205879.4|205789.4|205887.7|205797.7|205893|205803|205879.4|205789.4|11
1739438570000|2025-02-13 09:22:50|205886.1|205796.1|205863.9|205773.9|205887.7|205797.7|205863.9|205773.9|9
1739438580000|2025-02-13 09:23:00|205872.2|205782.2|205866|205776|205884.2|205794.2|205862.5|205772.5|7
1739438590000|2025-02-13 09:23:10|205870.6|205780.6|205859.3|205769.3|205870.6|205780.6|205858.8|205768.8|6
1739438600000|2025-02-13 09:23:20|205855.4|205765.4|205853.7|205763.7|205855.4|205765.4|205853.7|205763.7|2
1739438610000|2025-02-13 09:23:30|205847|205757|205834.5|205744.5|205849.6|205759.6|205817.1|205727.1|11
1739438620000|2025-02-13 09:23:40|205818.5|205728.5|205836.6|205746.6|205836.6|205746.6|205818.5|205728.5|7
1739438630000|2025-02-13 09:23:50|205839.9|205749.9|205827.4|205737.4|205839.9|205749.9|205822.1|205732.1|12
1739438640000|2025-02-13 09:24:00|205827.9|205737.9|205819.7|205729.7|205831.6|205741.6|205819.7|205729.7|5
1739438650000|2025-02-13 09:24:10|205822.7|205732.7|205822.7|205732.7|205822.7|205732.7|205822.7|205732.7|1
1739438660000|2025-02-13 09:24:20|205819.1|205729.1|205819.1|205729.1|205819.1|205729.1|205819.1|205729.1|1
1739438670000|2025-02-13 09:24:30|205822.3|205732.3|205822.4|205732.4|205822.4|205732.4|205818.3|205728.3|3
1739438680000|2025-02-13 09:24:40|205819|205729|205843.9|205753.9|205843.9|205753.9|205813.4|205723.4|10
1739438690000|2025-02-13 09:24:50|205831.2|205741.2|205848.2|205758.2|205848.2|205758.2|205831.2|205741.2|7
1739438700000|2025-02-13 09:25:00|205852.1|205762.1|205852.2|205762.2|205855.5|205765.5|205847.4|205757.4|12
1739438710000|2025-02-13 09:25:10|205850.5|205760.5|205836.8|205746.8|205856|205766|205836.8|205746.8|14
1739438720000|2025-02-13 09:25:20|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|205840.2|205750.2|1
1739438730000|2025-02-13 09:25:30|205843.8|205753.8|205845.5|205755.5|205845.5|205755.5|205843.8|205753.8|2
1739438740000|2025-02-13 09:25:40|205848.8|205758.8|205838.8|205748.8|205848.8|205758.8|205838.8|205748.8|7
1739438750000|2025-02-13 09:25:50|205841.9|205751.9|205847.6|205757.6|205847.6|205757.6|205841.9|205751.9|5
1739438770000|2025-02-13 09:26:10|205846|205756|205852.8|205762.8|205869.3|205779.3|205846|205756|12
1739438780000|2025-02-13 09:26:20|205858.9|205768.9|205883.1|205793.1|205888.8|205798.8|205858.9|205768.9|8
1739438790000|2025-02-13 09:26:30|205886.5|205796.5|205893.1|205803.1|205893.1|205803.1|205886.5|205796.5|5
1739438800000|2025-02-13 09:26:40|205891.4|205801.4|205885.1|205795.1|205893.1|205803.1|205885.1|205795.1|11
1739438810000|2025-02-13 09:26:50|205886.8|205796.8|205885.1|205795.1|205886.8|205796.8|205885.1|205795.1|2
1739438820000|2025-02-13 09:27:00|205890.4|205800.4|205901.4|205811.4|205904.4|205814.4|205890.4|205800.4|7
1739438830000|2025-02-13 09:27:10|205903.9|205813.9|205905|205815|205907.6|205817.6|205903.9|205813.9|3
1739438850000|2025-02-13 09:27:30|205902.2|205812.2|205818|205728|205904.5|205814.5|205817|205727|9
1739438860000|2025-02-13 09:27:40|205822.1|205732.1|205820|205730|205822.1|205732.1|205816.2|205726.2|3
1739438870000|2025-02-13 09:27:50|205814.3|205724.3|205822.5|205732.5|205828.8|205738.8|205814.3|205724.3|7
1739438880000|2025-02-13 09:28:00|205826.5|205736.5|205769.1|205679.1|205826.5|205736.5|205750.9|205660.9|12
1739438890000|2025-02-13 09:28:10|205774.2|205684.2|205772.5|205682.5|205777.8|205687.8|205772.5|205682.5|5
1739438900000|2025-02-13 09:28:20|205767.5|205677.5|205733.7|205643.7|205767.5|205677.5|205728.9|205638.9|9
1739438910000|2025-02-13 09:28:30|205737.9|205647.9|205746.9|205656.9|205751.2|205661.2|205737.9|205647.9|8
1739438930000|2025-02-13 09:28:50|205745.2|205655.2|205742|205652|205745.2|205655.2|205742|205652|4
1739438940000|2025-02-13 09:29:00|205744|205654|205763.3|205673.3|205770.6|205680.6|205744|205654|7
1739438950000|2025-02-13 09:29:10|205759.9|205669.9|205748.1|205658.1|205763.6|205673.6|205743.5|205653.5|9
1739438960000|2025-02-13 09:29:20|205745|205655|205744.5|205654.5|205750.1|205660.1|205743.8|205653.8|14
1739438970000|2025-02-13 09:29:30|205747.8|205657.8|205755.9|205665.9|205755.9|205665.9|205744.5|205654.5|6
1739438980000|2025-02-13 09:29:40|205763.4|205673.4|205765.2|205675.2|205765.2|205675.2|205761.3|205671.3|4
1739438990000|2025-02-13 09:29:50|205761.5|205671.5|205768.8|205678.8|205773.9|205683.9|205761.5|205671.5|9
1739439000000|2025-02-13 09:30:00|205769|205679|205799.1|205709.1|205802.8|205712.8|205769|205679|6
1739439010000|2025-02-13 09:30:10|205795.9|205705.9|205776.4|205686.4|205795.9|205705.9|205765.3|205675.3|12
1739439020000|2025-02-13 09:30:20|205772.6|205682.6|205776.3|205686.3|205776.3|205686.3|205769.3|205679.3|8
1739439030000|2025-02-13 09:30:30|205779.9|205689.9|205798.1|205708.1|205808|205718|205779.9|205689.9|8
1739439040000|2025-02-13 09:30:40|205807.3|205717.3|205813.3|205723.3|205813.6|205723.6|205807.3|205717.3|5
1739439050000|2025-02-13 09:30:50|205813.1|205723.1|205829.8|205739.8|205829.8|205739.8|205813.1|205723.1|7
1739439060000|2025-02-13 09:31:00|205832.9|205742.9|205811.6|205721.6|205832.9|205742.9|205805.3|205715.3|9
1739439070000|2025-02-13 09:31:10|205806.5|205716.5|205847.3|205757.3|205847.3|205757.3|205806.5|205716.5|8
1739439080000|2025-02-13 09:31:20|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|205845.6|205755.6|1
1739439090000|2025-02-13 09:31:30|205849.5|205759.5|205845.9|205755.9|205849.5|205759.5|205845.9|205755.9|2
1739439100000|2025-02-13 09:31:40|205841.7|205751.7|205841.7|205751.7|205841.7|205751.7|205841.7|205751.7|1
1739439110000|2025-02-13 09:31:50|205846.7|205756.7|205844.3|205754.3|205847.5|205757.5|205843.3|205753.3|6
1739439120000|2025-02-13 09:32:00|205848.5|205758.5|205845.6|205755.6|205849|205759|205844.7|205754.7|6
1739439130000|2025-02-13 09:32:10|205842.4|205752.4|205847.6|205757.6|205847.6|205757.6|205842.4|205752.4|2
1739439140000|2025-02-13 09:32:20|205844.4|205754.4|205844.4|205754.4|205844.4|205754.4|205844.4|205754.4|1
1739439150000|2025-02-13 09:32:30|205840.3|205750.3|205817.8|205727.8|205840.3|205750.3|205817.8|205727.8|4
1739439180000|2025-02-13 09:33:00|205827.3|205737.3|205818.4|205728.4|205827.3|205737.3|205814.9|205724.9|5
1739439200000|2025-02-13 09:33:20|205810.8|205720.8|205801.4|205711.4|205810.8|205720.8|205801|205711|6
1739439210000|2025-02-13 09:33:30|205807.2|205717.2|205809.2|205719.2|205827.4|205737.4|205807.2|205717.2|13
1739439230000|2025-02-13 09:33:50|205802.2|205712.2|205801.7|205711.7|205804|205714|205801.6|205711.6|4
1739439240000|2025-02-13 09:34:00|205809.8|205719.8|205817.7|205727.7|205819|205729|205809.8|205719.8|6
1739439250000|2025-02-13 09:34:10|205820.9|205730.9|205824.3|205734.3|205824.3|205734.3|205816.1|205726.1|4
1739439260000|2025-02-13 09:34:20|205820.8|205730.8|205819.7|205729.7|205825.1|205735.1|205819.7|205729.7|5
1739439270000|2025-02-13 09:34:30|205829.2|205739.2|205833.2|205743.2|205839|205749|205829.2|205739.2|5
1739439280000|2025-02-13 09:34:40|205833.3|205743.3|205835.7|205745.7|205842|205752|205833.3|205743.3|7
1739439290000|2025-02-13 09:34:50|205835.5|205745.5|205832|205742|205835.5|205745.5|205832|205742|3
1739439300000|2025-02-13 09:35:00|205837.1|205747.1|205771.1|205681.1|205847.9|205757.9|205771.1|205681.1|11
1739439330000|2025-02-13 09:35:30|205767.6|205677.6|205770.7|205680.7|205770.7|205680.7|205767.6|205677.6|2
1739439340000|2025-02-13 09:35:40|205763.3|205673.3|205816.5|205726.5|205819.9|205729.9|205762.6|205672.6|12
1739439350000|2025-02-13 09:35:50|205818.9|205728.9|205825|205735|205825|205735|205818.9|205728.9|5
1739439360000|2025-02-13 09:36:00|205826.9|205736.9|205844.6|205754.6|205844.6|205754.6|205826.9|205736.9|6
1739439370000|2025-02-13 09:36:10|205844.3|205754.3|205844.3|205754.3|205844.3|205754.3|205844.3|205754.3|1
1739439380000|2025-02-13 09:36:20|205844.4|205754.4|205840.8|205750.8|205844.4|205754.4|205840.8|205750.8|3
1739439390000|2025-02-13 09:36:30|205840.5|205750.5|205841|205751|205841|205751|205840.5|205750.5|2
1739439400000|2025-02-13 09:36:40|205840.4|205750.4|205844.7|205754.7|205845.7|205755.7|205840.4|205750.4|6
1739439410000|2025-02-13 09:36:50|205845.3|205755.3|205844.4|205754.4|205845.3|205755.3|205843.6|205753.6|7
1739439420000|2025-02-13 09:37:00|205848.4|205758.4|205844.2|205754.2|205848.4|205758.4|205843.2|205753.2|12
1739439430000|2025-02-13 09:37:10|205843.4|205753.4|205843.9|205753.9|205844.6|205754.6|205843.4|205753.4|14
1739439440000|2025-02-13 09:37:20|205843.7|205753.7|205844.9|205754.9|205844.9|205754.9|205843|205753|4
1739439450000|2025-02-13 09:37:30|205845.4|205755.4|205886.4|205796.4|205886.4|205796.4|205845.4|205755.4|17
1739439460000|2025-02-13 09:37:40|205882.7|205792.7|205883.4|205793.4|205883.4|205793.4|205878.8|205788.8|4
1739439470000|2025-02-13 09:37:50|205888.6|205798.6|205885|205795|205888.6|205798.6|205885|205795|2
1739439480000|2025-02-13 09:38:00|205885.4|205795.4|205852.3|205762.3|205885.4|205795.4|205852.3|205762.3|5
1739439490000|2025-02-13 09:38:10|205852.9|205762.9|205840.4|205750.4|205852.9|205762.9|205840.4|205750.4|4
1739439500000|2025-02-13 09:38:20|205841.3|205751.3|205843.4|205753.4|205849.7|205759.7|205841.3|205751.3|8
1739439520000|2025-02-13 09:38:40|205844.6|205754.6|205844.7|205754.7|205844.7|205754.7|205842.5|205752.5|3
1739439530000|2025-02-13 09:38:50|205842.5|205752.5|205851.8|205761.8|205856.2|205766.2|205842.5|205752.5|5
1739439540000|2025-02-13 09:39:00|205852.5|205762.5|205844.4|205754.4|205856.1|205766.1|205843.5|205753.5|9
1739439550000|2025-02-13 09:39:10|205841.1|205751.1|205839.6|205749.6|205841.1|205751.1|205839.6|205749.6|2
1739439560000|2025-02-13 09:39:20|205839.3|205749.3|205839.3|205749.3|205839.3|205749.3|205839.3|205749.3|1
1739439570000|2025-02-13 09:39:30|205842.3|205752.3|205838|205748|205843.1|205753.1|205838|205748|5
1739439580000|2025-02-13 09:39:40|205837.8|205747.8|205836.4|205746.4|205843.3|205753.3|205835.2|205745.2|10
1739439590000|2025-02-13 09:39:50|205836.6|205746.6|205847.5|205757.5|205847.5|205757.5|205836.2|205746.2|10
1739439600000|2025-02-13 09:40:00|205844.2|205754.2|205854.4|205764.4|205861.3|205771.3|205844.2|205754.2|12
1739439610000|2025-02-13 09:40:10|205861|205771|205853.6|205763.6|205861|205771|205853.6|205763.6|4
1739439620000|2025-02-13 09:40:20|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|1
1739439630000|2025-02-13 09:40:30|205853.7|205763.7|205854|205764|205857.1|205767.1|205853.7|205763.7|4
1739439640000|2025-02-13 09:40:40|205853.7|205763.7|205853.7|205763.7|205853.7|205763.7|205853.7|205763.7|1
1739439650000|2025-02-13 09:40:50|205848.3|205758.3|205784.4|205694.4|205848.3|205758.3|205780.2|205690.2|11
1739439670000|2025-02-13 09:41:10|205789.5|205699.5|205785.9|205695.9|205789.5|205699.5|205785.9|205695.9|2
1739439680000|2025-02-13 09:41:20|205786|205696|205786|205696|205786|205696|205786|205696|1
1739439690000|2025-02-13 09:41:30|205786.1|205696.1|205795.8|205705.8|205798.8|205708.8|205781.2|205691.2|6
1739439700000|2025-02-13 09:41:40|205796|205706|205796.5|205706.5|205796.5|205706.5|205791|205701|6
1739439710000|2025-02-13 09:41:50|205790.9|205700.9|205779.2|205689.2|205790.9|205700.9|205771.9|205681.9|10
1739439720000|2025-02-13 09:42:00|205774|205684|205819.4|205729.4|205819.4|205729.4|205774|205684|16
1739439730000|2025-02-13 09:42:10|205819|205729|205815.1|205725.1|205819|205729|205815.1|205725.1|3
1739439740000|2025-02-13 09:42:20|205815.8|205725.8|205815.8|205725.8|205815.8|205725.8|205815.8|205725.8|1
1739439750000|2025-02-13 09:42:30|205814.2|205724.2|205814.2|205724.2|205814.2|205724.2|205814.2|205724.2|1
1739439760000|2025-02-13 09:42:40|205818.1|205728.1|205814.2|205724.2|205818.1|205728.1|205814.2|205724.2|2
1739439770000|2025-02-13 09:42:50|205818|205728|205819.7|205729.7|205819.7|205729.7|205818|205728|2
1739439780000|2025-02-13 09:43:00|205827.4|205737.4|205811.4|205721.4|205829.2|205739.2|205811.4|205721.4|9
1739439790000|2025-02-13 09:43:10|205808.2|205718.2|205799.1|205709.1|205808.2|205718.2|205799.1|205709.1|3
1739439800000|2025-02-13 09:43:20|205802.8|205712.8|205799.7|205709.7|205802.8|205712.8|205799.7|205709.7|2
1739439810000|2025-02-13 09:43:30|205803|205713|205803|205713|205803|205713|205803|205713|1
1739439820000|2025-02-13 09:43:40|205799.5|205709.5|205799.5|205709.5|205799.5|205709.5|205799.5|205709.5|1
1739439830000|2025-02-13 09:43:50|205804.4|205714.4|205813.2|205723.2|205813.2|205723.2|205800.5|205710.5|4
1739439840000|2025-02-13 09:44:00|205810|205720|205790.2|205700.2|205810|205720|205790.2|205700.2|8
1739439850000|2025-02-13 09:44:10|205791.9|205701.9|205792.5|205702.5|205794.3|205704.3|205788.3|205698.3|13
1739439860000|2025-02-13 09:44:20|205797.2|205707.2|205803.2|205713.2|205806.7|205716.7|205790.8|205700.8|12
1739439870000|2025-02-13 09:44:30|205801.5|205711.5|205802.1|205712.1|205805.3|205715.3|205801.5|205711.5|3
1739439880000|2025-02-13 09:44:40|205798.8|205708.8|205741.8|205651.8|205798.8|205708.8|205737.5|205647.5|7
1739439890000|2025-02-13 09:44:50|205748.1|205658.1|205749.7|205659.7|205754.6|205664.6|205748.1|205658.1|4
1739439900000|2025-02-13 09:45:00|205757.1|205667.1|205761|205671|205780.1|205690.1|205757.1|205667.1|10
1739439910000|2025-02-13 09:45:10|205764.8|205674.8|205760.3|205670.3|205764.9|205674.9|205760.3|205670.3|4
1739439930000|2025-02-13 09:45:30|205756.3|205666.3|205754.7|205664.7|205756.3|205666.3|205754.7|205664.7|2
1739439940000|2025-02-13 09:45:40|205750.1|205660.1|205736.3|205646.3|205750.1|205660.1|205736.3|205646.3|3
1739439950000|2025-02-13 09:45:50|205739.6|205649.6|205738|205648|205741.4|205651.4|205736.3|205646.3|11
1739439960000|2025-02-13 09:46:00|205741.6|205651.6|205734.8|205644.8|205741.6|205651.6|205734.4|205644.4|4
1739439980000|2025-02-13 09:46:20|205738|205648|205739.7|205649.7|205739.7|205649.7|205738|205648|2
1739439990000|2025-02-13 09:46:30|205738|205648|205738|205648|205738|205648|205738|205648|1
1739440000000|2025-02-13 09:46:40|205734.6|205644.6|205734.6|205644.6|205734.6|205644.6|205734.6|205644.6|1
1739440010000|2025-02-13 09:46:50|205738.2|205648.2|205739.9|205649.9|205739.9|205649.9|205738.2|205648.2|2
1739440020000|2025-02-13 09:47:00|205747.4|205657.4|205737.6|205647.6|205748.4|205658.4|205737.6|205647.6|6
1739440030000|2025-02-13 09:47:10|205733.2|205643.2|205736.3|205646.3|205736.3|205646.3|205733.2|205643.2|2
1739440040000|2025-02-13 09:47:20|205747.9|205657.9|205735|205645|205747.9|205657.9|205730.2|205640.2|10
1739440060000|2025-02-13 09:47:40|205736.7|205646.7|205735|205645|205736.7|205646.7|205735|205645|2
1739440080000|2025-02-13 09:48:00|205740.7|205650.7|205726.5|205636.5|205740.7|205650.7|205718.2|205628.2|10
1739440090000|2025-02-13 09:48:10|205723.3|205633.3|205724.8|205634.8|205724.8|205634.8|205723.3|205633.3|2
1739440100000|2025-02-13 09:48:20|205720.6|205630.6|205693.1|205603.1|205720.6|205630.6|205690.3|205600.3|9
1739440110000|2025-02-13 09:48:30|205694.8|205604.8|205695.3|205605.3|205695.3|205605.3|205689.6|205599.6|11
1739440120000|2025-02-13 09:48:40|205691.9|205601.9|205722.8|205632.8|205722.8|205632.8|205690.2|205600.2|9
1739440130000|2025-02-13 09:48:50|205718.3|205628.3|205723.5|205633.5|205723.5|205633.5|205718.3|205628.3|4
1739440140000|2025-02-13 09:49:00|205733.5|205643.5|205718.1|205628.1|205733.5|205643.5|205712|205622|8
1739440150000|2025-02-13 09:49:10|205715|205625|205715|205625|205715|205625|205715|205625|1
1739440160000|2025-02-13 09:49:20|205707|205617|205671|205581|205707|205617|205668.3|205578.3|5
1739440170000|2025-02-13 09:49:30|205676.1|205586.1|205690.8|205600.8|205695.7|205605.7|205676.1|205586.1|7
1739440190000|2025-02-13 09:49:50|205681.3|205591.3|205674.9|205584.9|205681.3|205591.3|205671.5|205581.5|3
1739440200000|2025-02-13 09:50:00|205678.5|205588.5|205687.8|205597.8|205687.8|205597.8|205678.5|205588.5|4
1739440210000|2025-02-13 09:50:10|205686.1|205596.1|205687.8|205597.8|205688.6|205598.6|205686.1|205596.1|5
1739440220000|2025-02-13 09:50:20|205689.5|205599.5|205695.7|205605.7|205695.7|205605.7|205687.8|205597.8|9
1739440230000|2025-02-13 09:50:30|205693.3|205603.3|205700.2|205610.2|205700.9|205610.9|205693.3|205603.3|6
1739440240000|2025-02-13 09:50:40|205696.3|205606.3|205694.6|205604.6|205696.9|205606.9|205694.6|205604.6|7
1739440250000|2025-02-13 09:50:50|205696.4|205606.4|205694.6|205604.6|205696.4|205606.4|205694.6|205604.6|2
1739440260000|2025-02-13 09:51:00|205692.6|205602.6|205691.2|205601.2|205694.6|205604.6|205687.8|205597.8|6
1739440270000|2025-02-13 09:51:10|205694|205604|205692.8|205602.8|205695.2|205605.2|205692.8|205602.8|11
1739440280000|2025-02-13 09:51:20|205695.8|205605.8|205692.8|205602.8|205695.8|205605.8|205692.8|205602.8|6
1739440290000|2025-02-13 09:51:30|205696.1|205606.1|205695.2|205605.2|205698.4|205608.4|205684.1|205594.1|16
1739440300000|2025-02-13 09:51:40|205692.1|205602.1|205687.1|205597.1|205692.1|205602.1|205687.1|205597.1|2
1739440310000|2025-02-13 09:51:50|205691.2|205601.2|205692.9|205602.9|205692.9|205602.9|205691.2|205601.2|2
1739440320000|2025-02-13 09:52:00|205696|205606|205694.8|205604.8|205697.3|205607.3|205691.1|205601.1|6
1739440330000|2025-02-13 09:52:10|205690.6|205600.6|205694|205604|205694|205604|205689|205599|3
1739440340000|2025-02-13 09:52:20|205690.9|205600.9|205690.9|205600.9|205694.1|205604.1|205687.9|205597.9|17
1739440350000|2025-02-13 09:52:30|205689.2|205599.2|205687.5|205597.5|205689.2|205599.2|205687.5|205597.5|4
1739440360000|2025-02-13 09:52:40|205684.2|205594.2|205680.8|205590.8|205692.5|205602.5|205680.8|205590.8|4
1739440370000|2025-02-13 09:52:50|205677.6|205587.6|205677.6|205587.6|205677.6|205587.6|205677.6|205587.6|1
1739440400000|2025-02-13 09:53:20|205680.9|205590.9|205689.3|205599.3|205689.3|205599.3|205680.9|205590.9|3
1739440410000|2025-02-13 09:53:30|205686|205596|205686|205596|205686|205596|205686|205596|1
1739440430000|2025-02-13 09:53:50|205685|205595|205685|205595|205685|205595|205685|205595|1
1739440440000|2025-02-13 09:54:00|205695.8|205605.8|205690|205600|205695.8|205605.8|205690|205600|2
1739440470000|2025-02-13 09:54:30|205685|205595|205678.4|205588.4|205685.4|205595.4|205678.4|205588.4|3
1739440480000|2025-02-13 09:54:40|205683.4|205593.4|205693.6|205603.6|205693.6|205603.6|205683.4|205593.4|4
1739440490000|2025-02-13 09:54:50|205695.2|205605.2|205701.7|205611.7|205705.5|205615.5|205695.2|205605.2|3
1739440500000|2025-02-13 09:55:00|205698|205608|205744.6|205654.6|205744.6|205654.6|205698|205608|10
1739440510000|2025-02-13 09:55:10|205742.9|205652.9|205731.9|205641.9|205742.9|205652.9|205731.9|205641.9|7
1739440520000|2025-02-13 09:55:20|205735.8|205645.8|205734.4|205644.4|205737.5|205647.5|205732.7|205642.7|8
1739440530000|2025-02-13 09:55:30|205732.7|205642.7|205730.6|205640.6|205737.4|205647.4|205730.6|205640.6|7
1739440540000|2025-02-13 09:55:40|205733.9|205643.9|205737.2|205647.2|205737.2|205647.2|205733.9|205643.9|2
1739440550000|2025-02-13 09:55:50|205732.6|205642.6|205729.3|205639.3|205732.6|205642.6|205729.3|205639.3|2
1739440560000|2025-02-13 09:56:00|205725.9|205635.9|205676.7|205586.7|205729.2|205639.2|205676.7|205586.7|7
1739440570000|2025-02-13 09:56:10|205673.2|205583.2|205640.2|205550.2|205673.2|205583.2|205606.8|205516.8|9
1739440580000|2025-02-13 09:56:20|205636.8|205546.8|205642.7|205552.7|205642.7|205552.7|205636.8|205546.8|2
1739440590000|2025-02-13 09:56:30|205639.4|205549.4|205642.1|205552.1|205642.1|205552.1|205636|205546|6
1739440610000|2025-02-13 09:56:50|205638.5|205548.5|205622.2|205532.2|205638.5|205548.5|205622.2|205532.2|4
1739440620000|2025-02-13 09:57:00|205621.2|205531.2|205640.8|205550.8|205640.8|205550.8|205620.6|205530.6|6
1739440640000|2025-02-13 09:57:20|205649.2|205559.2|205656.2|205566.2|205664.6|205574.6|205648.2|205558.2|7
1739440650000|2025-02-13 09:57:30|205659.4|205569.4|205677.5|205587.5|205680.3|205590.3|205659.4|205569.4|18
1739440660000|2025-02-13 09:57:40|205674.3|205584.3|205671.4|205581.4|205674.3|205584.3|205667.5|205577.5|3
1739440670000|2025-02-13 09:57:50|205671.6|205581.6|205668.2|205578.2|205671.8|205581.8|205668.1|205578.1|5
1739440680000|2025-02-13 09:58:00|205672.2|205582.2|205680.7|205590.7|205690.5|205600.5|205672.2|205582.2|3
1739440690000|2025-02-13 09:58:10|205686.5|205596.5|205691.8|205601.8|205691.8|205601.8|205686.5|205596.5|2
1739440700000|2025-02-13 09:58:20|205692.8|205602.8|205725.6|205635.6|205725.6|205635.6|205686.7|205596.7|7
1739440710000|2025-02-13 09:58:30|205722.4|205632.4|205723.3|205633.3|205724.6|205634.6|205715.5|205625.5|21
1739440720000|2025-02-13 09:58:40|205716.4|205626.4|205716.5|205626.5|205723.5|205633.5|205716.3|205626.3|17
1739440730000|2025-02-13 09:58:50|205723.7|205633.7|205723.8|205633.8|205723.8|205633.8|205715.9|205625.9|17
1739440740000|2025-02-13 09:59:00|205730.3|205640.3|205730.2|205640.2|205731.2|205641.2|205723.2|205633.2|21
1739440750000|2025-02-13 09:59:10|205723.7|205633.7|205725.9|205635.9|205732|205642|205723.4|205633.4|24
1739440760000|2025-02-13 09:59:20|205731.4|205641.4|205738.1|205648.1|205738.1|205648.1|205719.3|205629.3|10
1739440790000|2025-02-13 09:59:50|205736.5|205646.5|205736.5|205646.5|205736.5|205646.5|205736.5|205646.5|1
1739440800000|2025-02-13 10:00:00|205741.4|205651.4|205736.5|205646.5|205741.4|205651.4|205736.5|205646.5|2
1739440810000|2025-02-13 10:00:10|205737.3|205647.3|205737.3|205647.3|205737.3|205647.3|205737.3|205647.3|1
1739440830000|2025-02-13 10:00:30|205737.6|205647.6|205737.6|205647.6|205737.6|205647.6|205737.6|205647.6|1
1739440840000|2025-02-13 10:00:40|205737.8|205647.8|205737.8|205647.8|205737.8|205647.8|205737.8|205647.8|1
1739440850000|2025-02-13 10:00:50|205738|205648|205738|205648|205738|205648|205738|205648|1
1739440860000|2025-02-13 10:01:00|205743.6|205653.6|205690|205600|205743.6|205653.6|205690|205600|8
1739440870000|2025-02-13 10:01:10|205691|205601|205677.2|205587.2|205691|205601|205667.7|205577.7|6
1739440880000|2025-02-13 10:01:20|205688|205598|205691.2|205601.2|205693|205603|205687.7|205597.7|7
1739440890000|2025-02-13 10:01:30|205691.1|205601.1|205691.1|205601.1|205691.1|205601.1|205691.1|205601.1|1
1739440900000|2025-02-13 10:01:40|205691.2|205601.2|205691.4|205601.4|205691.4|205601.4|205691.2|205601.2|2
1739440910000|2025-02-13 10:01:50|205696.9|205606.9|205706.6|205616.6|205706.6|205616.6|205696.9|205606.9|5
1739440920000|2025-02-13 10:02:00|205714.4|205624.4|205740.8|205650.8|205760|205670|205714|205624|12
1739440930000|2025-02-13 10:02:10|205749.5|205659.5|205710|205620|205749.5|205659.5|205710|205620|15
1739440970000|2025-02-13 10:02:50|205716|205626|205710.4|205620.4|205716|205626|205710.4|205620.4|3
1739440980000|2025-02-13 10:03:00|205712|205622|205768.3|205678.3|205777|205687|205712|205622|12
1739440990000|2025-02-13 10:03:10|205762.1|205672.1|205760.5|205670.5|205767.5|205677.5|205759.6|205669.6|18
1739441000000|2025-02-13 10:03:20|205759.6|205669.6|205775.3|205685.3|205776|205686|205759.6|205669.6|15
1739441010000|2025-02-13 10:03:30|205772.1|205682.1|205775.5|205685.5|205775.5|205685.5|205772.1|205682.1|4
1739441020000|2025-02-13 10:03:40|205771.9|205681.9|205769.3|205679.3|205771.9|205681.9|205759.4|205669.4|8
1739441030000|2025-02-13 10:03:50|205771|205681|205704.8|205614.8|205775.1|205685.1|205704.8|205614.8|13
1739441040000|2025-02-13 10:04:00|205712.2|205622.2|205710.2|205620.2|205712.5|205622.5|205706.3|205616.3|8
1739441050000|2025-02-13 10:04:10|205708.5|205618.5|205704.9|205614.9|205710.2|205620.2|205704.9|205614.9|4
1739441060000|2025-02-13 10:04:20|205710.1|205620.1|205705.1|205615.1|205710.1|205620.1|205705.1|205615.1|2
1739441070000|2025-02-13 10:04:30|205703.5|205613.5|205703.5|205613.5|205703.5|205613.5|205703.5|205613.5|1
1739441080000|2025-02-13 10:04:40|205708.5|205618.5|205712.2|205622.2|205712.2|205622.2|205705.5|205615.5|6
1739441090000|2025-02-13 10:04:50|205710.5|205620.5|205768.2|205678.2|205773|205683|205710.5|205620.5|16
1739441100000|2025-02-13 10:05:00|205771.9|205681.9|205770.3|205680.3|205771.9|205681.9|205762.9|205672.9|17
1739441110000|2025-02-13 10:05:10|205768.7|205678.7|205727.2|205637.2|205771.7|205681.7|205727.2|205637.2|16
1739441120000|2025-02-13 10:05:20|205722.8|205632.8|205715.7|205625.7|205722.8|205632.8|205704.2|205614.2|7
1739441130000|2025-02-13 10:05:30|205712.5|205622.5|205712.5|205622.5|205712.5|205622.5|205710.8|205620.8|7
1739441140000|2025-02-13 10:05:40|205710.8|205620.8|205716.8|205626.8|205716.8|205626.8|205700.6|205610.6|7
1739441150000|2025-02-13 10:05:50|205718.5|205628.5|205718.5|205628.5|205718.5|205628.5|205716.8|205626.8|9
1739441160000|2025-02-13 10:06:00|205730.1|205640.1|205719.4|205629.4|205730.1|205640.1|205719.4|205629.4|8
1739441170000|2025-02-13 10:06:10|205723.1|205633.1|205727.2|205637.2|205727.2|205637.2|205723.1|205633.1|9
1739441180000|2025-02-13 10:06:20|205729.5|205639.5|205756.7|205666.7|205756.7|205666.7|205729.5|205639.5|2
1739441190000|2025-02-13 10:06:30|205757.7|205667.7|205727.1|205637.1|205768.7|205678.7|205723|205633|8
1739441200000|2025-02-13 10:06:40|205730.8|205640.8|205737.7|205647.7|205737.7|205647.7|205730.8|205640.8|4
1739441210000|2025-02-13 10:06:50|205741.1|205651.1|205758.6|205668.6|205758.6|205668.6|205739.1|205649.1|12
1739441220000|2025-02-13 10:07:00|205762.4|205672.4|205771.3|205681.3|205776.8|205686.8|205762.4|205672.4|5
1739441230000|2025-02-13 10:07:10|205775.3|205685.3|205770.1|205680.1|205776.5|205686.5|205761.5|205671.5|11
1739441240000|2025-02-13 10:07:20|205765.4|205675.4|205755|205665|205765.4|205675.4|205755|205665|4
1739441250000|2025-02-13 10:07:30|205746.1|205656.1|205720.1|205630.1|205746.1|205656.1|205720.1|205630.1|3
1739441260000|2025-02-13 10:07:40|205723.1|205633.1|205727|205637|205733.3|205643.3|205723.1|205633.1|7
1739441270000|2025-02-13 10:07:50|205730.2|205640.2|205731.9|205641.9|205731.9|205641.9|205730.2|205640.2|2
1739441280000|2025-02-13 10:08:00|205735|205645|205726.5|205636.5|205735|205645|205723.2|205633.2|7
1739441290000|2025-02-13 10:08:10|205720.2|205630.2|205700.8|205610.8|205720.2|205630.2|205700|205610|7
1739441300000|2025-02-13 10:08:20|205706.4|205616.4|205708.3|205618.3|205708.3|205618.3|205704.6|205614.6|4
1739441310000|2025-02-13 10:08:30|205711.5|205621.5|205735.4|205645.4|205735.4|205645.4|205707.6|205617.6|11
1739441320000|2025-02-13 10:08:40|205731.9|205641.9|205731.9|205641.9|205731.9|205641.9|205731.9|205641.9|1
1739441330000|2025-02-13 10:08:50|205728.2|205638.2|205715.3|205625.3|205728.2|205638.2|205712.1|205622.1|5
1739441340000|2025-02-13 10:09:00|205712|205622|205715.4|205625.4|205715.4|205625.4|205712|205622|2
1739441370000|2025-02-13 10:09:30|205711.9|205621.9|205715.1|205625.1|205715.1|205625.1|205711.9|205621.9|2
1739441380000|2025-02-13 10:09:40|205716.7|205626.7|205725|205635|205725|205635|205716.7|205626.7|3
1739441390000|2025-02-13 10:09:50|205721.2|205631.2|205705.7|205615.7|205721.2|205631.2|205702.5|205612.5|8
1739441400000|2025-02-13 10:10:00|205695.8|205605.8|205662|205572|205695.8|205605.8|205662|205572|4
1739441410000|2025-02-13 10:10:10|205658|205568|205655.6|205565.6|205658.3|205568.3|205655.1|205565.1|5
1739441420000|2025-02-13 10:10:20|205648.4|205558.4|205651.6|205561.6|205652.5|205562.5|205647.4|205557.4|4
1739441430000|2025-02-13 10:10:30|205652.3|205562.3|205655.8|205565.8|205655.8|205565.8|205652.3|205562.3|2
1739441440000|2025-02-13 10:10:40|205660|205570|205667.1|205577.1|205667.1|205577.1|205660|205570|2
1739441450000|2025-02-13 10:10:50|205663.9|205573.9|205645.3|205555.3|205663.9|205573.9|205642.2|205552.2|5
1739441460000|2025-02-13 10:11:00|205642|205552|205646.1|205556.1|205646.1|205556.1|205642|205552|6
1739441470000|2025-02-13 10:11:10|205649.2|205559.2|205649.2|205559.2|205649.2|205559.2|205649.2|205559.2|1
1739441480000|2025-02-13 10:11:20|205646|205556|205646|205556|205646|205556|205646|205556|1
1739441490000|2025-02-13 10:11:30|205649.1|205559.1|205647.8|205557.8|205649.1|205559.1|205643.9|205553.9|3
1739441510000|2025-02-13 10:11:50|205652.9|205562.9|205663.8|205573.8|205672.5|205582.5|205652.9|205562.9|5
1739441520000|2025-02-13 10:12:00|205665.5|205575.5|205680|205590|205684.4|205594.4|205665.5|205575.5|6
1739441530000|2025-02-13 10:12:10|205683.9|205593.9|205659.6|205569.6|205683.9|205593.9|205659.6|205569.6|7
1739441540000|2025-02-13 10:12:20|205664.2|205574.2|205672|205582|205672|205582|205663.7|205573.7|9
1739441550000|2025-02-13 10:12:30|205668.8|205578.8|205615|205525|205668.8|205578.8|205615|205525|18
1739441560000|2025-02-13 10:12:40|205616.7|205526.7|205613|205523|205616.7|205526.7|205613|205523|8
1739441580000|2025-02-13 10:13:00|205614.7|205524.7|205629.3|205539.3|205629.3|205539.3|205614.7|205524.7|2
1739441590000|2025-02-13 10:13:10|205625.9|205535.9|205622.7|205532.7|205625.9|205535.9|205622.7|205532.7|3
1739441600000|2025-02-13 10:13:20|205619.5|205529.5|205617|205527|205628|205538|205617|205527|12
1739441610000|2025-02-13 10:13:30|205618.6|205528.6|205628.4|205538.4|205628.4|205538.4|205617|205527|6
1739441620000|2025-02-13 10:13:40|205631.6|205541.6|205637.5|205547.5|205652.1|205562.1|205631.6|205541.6|6
1739441630000|2025-02-13 10:13:50|205642|205552|205634.6|205544.6|205642|205552|205634.6|205544.6|9
1739441640000|2025-02-13 10:14:00|205639.8|205549.8|205625.6|205535.6|205639.8|205549.8|205625.6|205535.6|6
1739441650000|2025-02-13 10:14:10|205613.2|205523.2|205570.2|205480.2|205614|205524|205561.4|205471.4|13
1739441660000|2025-02-13 10:14:20|205578.7|205488.7|205578.7|205488.7|205581.6|205491.6|205577.5|205487.5|9
1739441670000|2025-02-13 10:14:30|205581.7|205491.7|205579.4|205489.4|205581.7|205491.7|205576.9|205486.9|5
1739441680000|2025-02-13 10:14:40|205576.6|205486.6|205579|205489|205579|205489|205576.6|205486.6|2
1739441690000|2025-02-13 10:14:50|205576.6|205486.6|205577.2|205487.2|205577.2|205487.2|205572.3|205482.3|6
1739441700000|2025-02-13 10:15:00|205581|205491|205583.5|205493.5|205583.5|205493.5|205581|205491|2
1739441720000|2025-02-13 10:15:20|205589.5|205499.5|205643.8|205553.8|205648.8|205558.8|205589.5|205499.5|6
1739441730000|2025-02-13 10:15:30|205647.3|205557.3|205655.5|205565.5|205661.2|205571.2|205647.3|205557.3|7
1739441740000|2025-02-13 10:15:40|205661.5|205571.5|205626.9|205536.9|205661.5|205571.5|205621.7|205531.7|11
1739441750000|2025-02-13 10:15:50|205623.4|205533.4|205623.4|205533.4|205626.9|205536.9|205623.4|205533.4|3
1739441780000|2025-02-13 10:16:20|205625|205535|205625|205535|205625|205535|205625|205535|1
1739441790000|2025-02-13 10:16:30|205633.2|205543.2|205638.1|205548.1|205656.1|205566.1|205633.2|205543.2|5
1739441800000|2025-02-13 10:16:40|205641.2|205551.2|205650.1|205560.1|205653.9|205563.9|205641.2|205551.2|6
1739441810000|2025-02-13 10:16:50|205654|205564|205647.7|205557.7|205654|205564|205647.7|205557.7|2
1739441820000|2025-02-13 10:17:00|205654|205564|205654.6|205564.6|205658.5|205568.5|205642.4|205552.4|9
1739441830000|2025-02-13 10:17:10|205651.5|205561.5|205665.5|205575.5|205665.5|205575.5|205649.2|205559.2|10
1739441840000|2025-02-13 10:17:20|205666.4|205576.4|205665.4|205575.4|205668.9|205578.9|205665.4|205575.4|4
1739441850000|2025-02-13 10:17:30|205667.2|205577.2|205667.2|205577.2|205667.2|205577.2|205667.2|205577.2|1
1739441860000|2025-02-13 10:17:40|205670.7|205580.7|205667.5|205577.5|205670.7|205580.7|205664.8|205574.8|4
1739441870000|2025-02-13 10:17:50|205678.5|205588.5|205677|205587|205678.5|205588.5|205668.1|205578.1|6
1739441880000|2025-02-13 10:18:00|205680.1|205590.1|205697.4|205607.4|205697.4|205607.4|205676.7|205586.7|7
1739441890000|2025-02-13 10:18:10|205695.8|205605.8|205730.5|205640.5|205730.5|205640.5|205695.8|205605.8|13
1739441900000|2025-02-13 10:18:20|205725|205635|205724.2|205634.2|205728.9|205638.9|205722.3|205632.3|8
1739441910000|2025-02-13 10:18:30|205728.9|205638.9|205713.3|205623.3|205728.9|205638.9|205711.5|205621.5|3
1739441920000|2025-02-13 10:18:40|205710|205620|205710.7|205620.7|205713.1|205623.1|205707.5|205617.5|7
1739441930000|2025-02-13 10:18:50|205713.1|205623.1|205719.8|205629.8|205725.3|205635.3|205711.4|205621.4|5
1739441940000|2025-02-13 10:19:00|205713.8|205623.8|205721.1|205631.1|205721.1|205631.1|205713.8|205623.8|3
1739441950000|2025-02-13 10:19:10|205724.9|205634.9|205725.2|205635.2|205731.4|205641.4|205724.9|205634.9|4
1739441960000|2025-02-13 10:19:20|205720.9|205630.9|205720.2|205630.2|205725.2|205635.2|205720.2|205630.2|3
1739441970000|2025-02-13 10:19:30|205714.1|205624.1|205707.1|205617.1|205714.1|205624.1|205706.8|205616.8|5
1739441980000|2025-02-13 10:19:40|205711.4|205621.4|205711.4|205621.4|205711.4|205621.4|205706.8|205616.8|5
1739441990000|2025-02-13 10:19:50|205706.3|205616.3|205687.9|205597.9|205709.7|205619.7|205687.1|205597.1|7
1739442000000|2025-02-13 10:20:00|205693.5|205603.5|205696.7|205606.7|205696.7|205606.7|205693.5|205603.5|2
1739442010000|2025-02-13 10:20:10|205700|205610|205698.6|205608.6|205708.4|205618.4|205683|205593|11
1739442020000|2025-02-13 10:20:20|205692.8|205602.8|205677.8|205587.8|205699|205609|205677.8|205587.8|4
1739442030000|2025-02-13 10:20:30|205681|205591|205678.2|205588.2|205681|205591|205678.2|205588.2|2
1739442040000|2025-02-13 10:20:40|205675.3|205585.3|205675.3|205585.3|205675.3|205585.3|205671.1|205581.1|3
1739442050000|2025-02-13 10:20:50|205683.4|205593.4|205674.3|205584.3|205683.4|205593.4|205668.1|205578.1|8
1739442060000|2025-02-13 10:21:00|205677.1|205587.1|205681|205591|205696.7|205606.7|205677.1|205587.1|6
1739442070000|2025-02-13 10:21:10|205686.1|205596.1|205698.5|205608.5|205700.1|205610.1|205679.8|205589.8|14
1739442080000|2025-02-13 10:21:20|205701.7|205611.7|205699.3|205609.3|205702.4|205612.4|205699.2|205609.2|5
1739442090000|2025-02-13 10:21:30|205694.5|205604.5|205699.4|205609.4|205699.4|205609.4|205693.5|205603.5|3
1739442100000|2025-02-13 10:21:40|205692.4|205602.4|205697.6|205607.6|205697.6|205607.6|205690.4|205600.4|5
1739442110000|2025-02-13 10:21:50|205690.6|205600.6|205690.5|205600.5|205690.7|205600.7|205685.6|205595.6|6
1739442120000|2025-02-13 10:22:00|205696.6|205606.6|205698.8|205608.8|205698.8|205608.8|205696.6|205606.6|3
1739442130000|2025-02-13 10:22:10|205702|205612|205774.4|205684.4|205777|205687|205698|205608|12
1739442140000|2025-02-13 10:22:20|205777|205687|205774.2|205684.2|205777|205687|205774.2|205684.2|2
1739442170000|2025-02-13 10:22:50|205775|205685|205775|205685|205775|205685|205775|205685|1
1739442180000|2025-02-13 10:23:00|205779.5|205689.5|205755.9|205665.9|205779.5|205689.5|205739.3|205649.3|10
1739442190000|2025-02-13 10:23:10|205757.6|205667.6|205753.7|205663.7|205766.6|205676.6|205753.7|205663.7|10
1739442200000|2025-02-13 10:23:20|205754.7|205664.7|205767|205677|205767|205677|205754.7|205664.7|4
1739442210000|2025-02-13 10:23:30|205764.2|205674.2|205764.2|205674.2|205764.2|205674.2|205764.2|205674.2|1
1739442220000|2025-02-13 10:23:40|205766.9|205676.9|205767.8|205677.8|205767.8|205677.8|205745.5|205655.5|13
1739442230000|2025-02-13 10:23:50|205770.5|205680.5|205767.7|205677.7|205770.5|205680.5|205767.7|205677.7|2
1739442240000|2025-02-13 10:24:00|205765|205675|205773|205683|205774.7|205684.7|205762|205672|6
1739442250000|2025-02-13 10:24:10|205775|205685|205776.9|205686.9|205779.7|205689.7|205775|205685|6
1739442260000|2025-02-13 10:24:20|205774.3|205684.3|205774.3|205684.3|205774.3|205684.3|205774.3|205684.3|1
1739442270000|2025-02-13 10:24:30|205771|205681|205770.4|205680.4|205771|205681|205764.8|205674.8|7
1739442290000|2025-02-13 10:24:50|205767.2|205677.2|205771.5|205681.5|205775.2|205685.2|205767.2|205677.2|7
1739442300000|2025-02-13 10:25:00|205775|205685|205781.2|205691.2|205783.1|205693.1|205775|205685|3
1739442310000|2025-02-13 10:25:10|205779|205689|205772.3|205682.3|205779|205689|205769.2|205679.2|4
1739442320000|2025-02-13 10:25:20|205768.5|205678.5|205765.4|205675.4|205768.5|205678.5|205762.6|205672.6|4
1739442330000|2025-02-13 10:25:30|205763.8|205673.8|205766|205676|205766|205676|205761.6|205671.6|5
1739442360000|2025-02-13 10:26:00|205771.5|205681.5|205778.4|205688.4|205778.4|205688.4|205770|205680|6
1739442370000|2025-02-13 10:26:10|205781.6|205691.6|205785|205695|205785|205695|205777|205687|5
1739442380000|2025-02-13 10:26:20|205787.4|205697.4|205791.8|205701.8|205794.4|205704.4|205787.4|205697.4|5
1739442390000|2025-02-13 10:26:30|205794|205704|205780.5|205690.5|205794|205704|205780.5|205690.5|8
1739442410000|2025-02-13 10:26:50|205777.4|205687.4|205730.2|205640.2|205777.4|205687.4|205730.2|205640.2|2
1739442420000|2025-02-13 10:27:00|205727.7|205637.7|205730.6|205640.6|205738.4|205648.4|205726.5|205636.5|8
1739442430000|2025-02-13 10:27:10|205733.3|205643.3|205748.5|205658.5|205748.5|205658.5|205733.3|205643.3|4
1739442440000|2025-02-13 10:27:20|205743.1|205653.1|205764.4|205674.4|205769.6|205679.6|205743.1|205653.1|6
1739442450000|2025-02-13 10:27:30|205762|205672|205764.4|205674.4|205764.4|205674.4|205762|205672|2
1739442460000|2025-02-13 10:27:40|205762.7|205672.7|205762.7|205672.7|205762.7|205672.7|205762.7|205672.7|1
1739442470000|2025-02-13 10:27:50|205764.4|205674.4|205763.3|205673.3|205767.6|205677.6|205762.7|205672.7|7
1739442480000|2025-02-13 10:28:00|205765|205675|205768.2|205678.2|205768.5|205678.5|205764|205674|5
1739442490000|2025-02-13 10:28:10|205765.5|205675.5|205763|205673|205768.4|205678.4|205760.3|205670.3|6
1739442500000|2025-02-13 10:28:20|205764.6|205674.6|205764.6|205674.6|205764.6|205674.6|205763|205673|3
1739442510000|2025-02-13 10:28:30|205762.5|205672.5|205762.5|205672.5|205762.5|205672.5|205762.5|205672.5|1
1739442520000|2025-02-13 10:28:40|205764.6|205674.6|205773.4|205683.4|205773.4|205683.4|205764.6|205674.6|3
1739442530000|2025-02-13 10:28:50|205770.7|205680.7|205773.2|205683.2|205773.2|205683.2|205770.7|205680.7|2
1739442540000|2025-02-13 10:29:00|205778|205688|205743.9|205653.9|205778|205688|205743.9|205653.9|2
1739442550000|2025-02-13 10:29:10|205740.1|205650.1|205743.1|205653.1|205743.1|205653.1|205740.1|205650.1|2
1739442560000|2025-02-13 10:29:20|205740.5|205650.5|205741|205651|205741|205651|205737.5|205647.5|4
1739442580000|2025-02-13 10:29:40|205738.5|205648.5|205741|205651|205741|205651|205738.5|205648.5|2
1739442590000|2025-02-13 10:29:50|205745.3|205655.3|205758.6|205668.6|205758.6|205668.6|205745.3|205655.3|5
1739442600000|2025-02-13 10:30:00|205755.5|205665.5|205751.5|205661.5|205755.5|205665.5|205749.9|205659.9|3
1739442610000|2025-02-13 10:30:10|205749.9|205659.9|205753.7|205663.7|205753.7|205663.7|205749.9|205659.9|3
1739442620000|2025-02-13 10:30:20|205763.9|205673.9|205771|205681|205771|205681|205763.9|205673.9|3
1739442630000|2025-02-13 10:30:30|205767.3|205677.3|205770|205680|205770|205680|205764.9|205674.9|7
1739442640000|2025-02-13 10:30:40|205767.3|205677.3|205770.2|205680.2|205770.2|205680.2|205765.8|205675.8|4
1739442660000|2025-02-13 10:31:00|205773.1|205683.1|205770.2|205680.2|205774.8|205684.8|205770.2|205680.2|4
1739442670000|2025-02-13 10:31:10|205766.8|205676.8|205709.4|205619.4|205766.8|205676.8|205701.2|205611.2|5
1739442680000|2025-02-13 10:31:20|205701|205611|205721.1|205631.1|205721.1|205631.1|205701|205611|4
1739442690000|2025-02-13 10:31:30|205724.5|205634.5|205727.3|205637.3|205727.3|205637.3|205723.5|205633.5|3
1739442700000|2025-02-13 10:31:40|205722.3|205632.3|205705.5|205615.5|205722.3|205632.3|205705.5|205615.5|13
1739442710000|2025-02-13 10:31:50|205710.7|205620.7|205710.7|205620.7|205710.7|205620.7|205710.7|205620.7|1
1739442720000|2025-02-13 10:32:00|205713.3|205623.3|205713.3|205623.3|205713.3|205623.3|205713.3|205623.3|1
1739442730000|2025-02-13 10:32:10|205708.3|205618.3|205708.3|205618.3|205708.3|205618.3|205708.3|205618.3|1
1739442740000|2025-02-13 10:32:20|205710.9|205620.9|205710.9|205620.9|205710.9|205620.9|205710.9|205620.9|1
1739442750000|2025-02-13 10:32:30|205713.6|205623.6|205713.6|205623.6|205713.6|205623.6|205713.6|205623.6|1
1739442760000|2025-02-13 10:32:40|205705|205615|205691.9|205601.9|205707.2|205617.2|205691.9|205601.9|8
1739442770000|2025-02-13 10:32:50|205694.5|205604.5|205701.4|205611.4|205701.4|205611.4|205694.5|205604.5|4
1739442780000|2025-02-13 10:33:00|205698.6|205608.6|205690|205600|205698.6|205608.6|205688.4|205598.4|7
1739442790000|2025-02-13 10:33:10|205692.9|205602.9|205700.1|205610.1|205700.1|205610.1|205692.4|205602.4|5
1739442800000|2025-02-13 10:33:20|205702.6|205612.6|205701.2|205611.2|205704.3|205614.3|205701.2|205611.2|3
1739442810000|2025-02-13 10:33:30|205698.6|205608.6|205696|205606|205698.6|205608.6|205696|205606|2
1739442820000|2025-02-13 10:33:40|205692|205602|205699.4|205609.4|205699.4|205609.4|205692|205602|4
1739442840000|2025-02-13 10:34:00|205702.1|205612.1|205713.1|205623.1|205714.8|205624.8|205702.1|205612.1|6
1739442850000|2025-02-13 10:34:10|205709.5|205619.5|205709.7|205619.7|205712|205622|205709.5|205619.5|3
1739442860000|2025-02-13 10:34:20|205712|205622|205712|205622|205712|205622|205712|205622|1
1739442870000|2025-02-13 10:34:30|205714.9|205624.9|205714.9|205624.9|205714.9|205624.9|205714.9|205624.9|1
1739442880000|2025-02-13 10:34:40|205716.6|205626.6|205748.1|205658.1|205748.1|205658.1|205716.6|205626.6|6
1739442890000|2025-02-13 10:34:50|205744.1|205654.1|205748.2|205658.2|205750.3|205660.3|205744.1|205654.1|4
1739442900000|2025-02-13 10:35:00|205750.7|205660.7|205772.3|205682.3|205774|205684|205750.7|205660.7|10
1739442910000|2025-02-13 10:35:10|205771.6|205681.6|205791.2|205701.2|205791.2|205701.2|205762.3|205672.3|7
1739442920000|2025-02-13 10:35:20|205788.1|205698.1|205788.1|205698.1|205788.1|205698.1|205788.1|205698.1|1
1739442930000|2025-02-13 10:35:30|205784.6|205694.6|205784.6|205694.6|205784.6|205694.6|205784.6|205694.6|1
1739442940000|2025-02-13 10:35:40|205788.9|205698.9|205792.3|205702.3|205792.3|205702.3|205788.9|205698.9|2
1739442950000|2025-02-13 10:35:50|205790.6|205700.6|205768.7|205678.7|205790.6|205700.6|205768.7|205678.7|7
1739442960000|2025-02-13 10:36:00|205776|205686|205773.1|205683.1|205777|205687|205770.8|205680.8|5
1739442970000|2025-02-13 10:36:10|205776.3|205686.3|205779.8|205689.8|205781.1|205691.1|205776.3|205686.3|5
1739442980000|2025-02-13 10:36:20|205776.2|205686.2|205776.2|205686.2|205776.2|205686.2|205776.2|205686.2|1
1739442990000|2025-02-13 10:36:30|205776.6|205686.6|205777|205687|205781|205691|205776.5|205686.5|5
1739443000000|2025-02-13 10:36:40|205773.8|205683.8|205778|205688|205778|205688|205773.8|205683.8|3
1739443010000|2025-02-13 10:36:50|205774.8|205684.8|205749.5|205659.5|205774.8|205684.8|205713.6|205637.9|14
1739443020000|2025-02-13 10:37:00|205750.2|205660.2|205760.1|205670.1|205765.7|205675.7|205750.2|205660.2|8
1739443030000|2025-02-13 10:37:10|205758.3|205668.3|205762.5|205672.5|205766.2|205676.2|205758.3|205668.3|6
1739443040000|2025-02-13 10:37:20|205765.7|205675.7|205756.1|205666.1|205766.5|205676.5|205756.1|205666.1|10
1739443050000|2025-02-13 10:37:30|205759|205669|205773|205683|205773|205683|205759|205669|4
1739443060000|2025-02-13 10:37:40|205776|205686|205775.3|205685.3|205776|205686|205775.3|205685.3|2
1739443070000|2025-02-13 10:37:50|205771.7|205681.7|205768.4|205678.4|205774.1|205684.1|205768.4|205678.4|6
1739443080000|2025-02-13 10:38:00|205769.8|205679.8|205769.1|205679.1|205771.8|205681.8|205767.3|205677.3|8
1739443090000|2025-02-13 10:38:10|205768.3|205678.3|205769.1|205679.1|205769.1|205679.1|205768.3|205678.3|2
1739443110000|2025-02-13 10:38:30|205770.7|205680.7|205770.7|205680.7|205770.7|205680.7|205770.7|205680.7|1
1739443120000|2025-02-13 10:38:40|205772.9|205682.9|205772.9|205682.9|205772.9|205682.9|205772.9|205682.9|1
1739443130000|2025-02-13 10:38:50|205772.8|205682.8|205766.8|205676.8|205772.8|205682.8|205766.8|205676.8|4
1739443140000|2025-02-13 10:39:00|205770.3|205680.3|205782.5|205692.5|205787.6|205697.6|205759.9|205669.9|11
1739443150000|2025-02-13 10:39:10|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|205784.1|205694.1|1
1739443160000|2025-02-13 10:39:20|205789.2|205699.2|205846.9|205756.9|205849.5|205759.5|205789.2|205699.2|10
1739443170000|2025-02-13 10:39:30|205846.6|205756.6|205851.9|205761.9|205852.9|205762.9|205846.3|205756.3|5
1739443180000|2025-02-13 10:39:40|205849.3|205759.3|205852.4|205762.4|205852.4|205762.4|205846.8|205756.8|6
1739443190000|2025-02-13 10:39:50|205866.6|205776.6|205863.7|205773.7|205866.6|205776.6|205861.6|205771.6|3
1739443200000|2025-02-13 10:40:00|205867.7|205777.7|205878.7|205788.7|205878.7|205788.7|205867.7|205777.7|6
1739443210000|2025-02-13 10:40:10|205881.8|205791.8|205878.6|205788.6|205881.8|205791.8|205878.6|205788.6|2
1739443220000|2025-02-13 10:40:20|205881.3|205791.3|205878.7|205788.7|205881.4|205791.4|205877.7|205787.7|4
1739443230000|2025-02-13 10:40:30|205876.2|205786.2|205875.2|205785.2|205876.2|205786.2|205875.2|205785.2|2
1739443240000|2025-02-13 10:40:40|205872|205782|205876.7|205786.7|205877.5|205787.5|205866.4|205776.4|6
1739443250000|2025-02-13 10:40:50|205873.9|205783.9|205855.8|205765.8|205873.9|205783.9|205854.1|205764.1|6
1739443260000|2025-02-13 10:41:00|205858.4|205768.4|205860.1|205770.1|205862.2|205772.2|205856.8|205766.8|8
1739443270000|2025-02-13 10:41:10|205862.4|205772.4|205862.4|205772.4|205862.4|205772.4|205862.4|205772.4|1
1739443280000|2025-02-13 10:41:20|205860.3|205770.3|205855.3|205765.3|205860.3|205770.3|205849.6|205759.6|12
1739443290000|2025-02-13 10:41:30|205862.8|205772.8|205860.6|205770.6|205862.8|205772.8|205854.4|205764.4|8
1739443300000|2025-02-13 10:41:40|205856.1|205766.1|205858.4|205768.4|205858.4|205768.4|205854.9|205764.9|5
1739443310000|2025-02-13 10:41:50|205855.6|205765.6|205870.5|205780.5|205870.5|205780.5|205855.6|205765.6|7
1739443320000|2025-02-13 10:42:00|205877.6|205787.6|205877.6|205787.6|205877.6|205787.6|205877.6|205787.6|1
1739443330000|2025-02-13 10:42:10|205874|205784|205874|205784|205874|205784|205873.2|205783.2|3
1739443340000|2025-02-13 10:42:20|205873|205783|205877|205787|205877|205787|205873|205783|3
1739443360000|2025-02-13 10:42:40|205875.8|205785.8|205875.3|205785.3|205876.1|205786.1|205872.1|205782.1|7
1739443370000|2025-02-13 10:42:50|205876.1|205786.1|205871.8|205781.8|205876.1|205786.1|205871.8|205781.8|3
1739443380000|2025-02-13 10:43:00|205874.7|205784.7|205875.9|205785.9|205875.9|205785.9|205871.8|205781.8|4
1739443400000|2025-02-13 10:43:20|205872.2|205782.2|205859.1|205769.1|205872.9|205782.9|205859.1|205769.1|7
1739443410000|2025-02-13 10:43:30|205860.6|205770.6|205864.7|205774.7|205864.7|205774.7|205855.7|205765.7|12
1739443430000|2025-02-13 10:43:50|205862.9|205772.9|205862.1|205772.1|205862.9|205772.9|205860.3|205770.3|3
1739443440000|2025-02-13 10:44:00|205859.3|205769.3|205860.3|205770.3|205863.2|205773.2|205855.6|205765.6|6
1739443450000|2025-02-13 10:44:10|205857.5|205767.5|205859.6|205769.6|205861.5|205771.5|205854.5|205764.5|10
1739443460000|2025-02-13 10:44:20|205856.9|205766.9|205869.4|205779.4|205869.4|205779.4|205852.2|205762.2|12
1739443470000|2025-02-13 10:44:30|205865.3|205775.3|205869.8|205779.8|205870.2|205780.2|205865.3|205775.3|13
1739443480000|2025-02-13 10:44:40|205874.3|205784.3|205867.6|205777.6|205874.3|205784.3|205867.3|205777.3|7
1739443490000|2025-02-13 10:44:50|205868.4|205778.4|205866.9|205776.9|205868.4|205778.4|205866.9|205776.9|4
1739443500000|2025-02-13 10:45:00|205863.6|205773.6|205875.3|205785.3|205875.3|205785.3|205863.6|205773.6|8
1739443510000|2025-02-13 10:45:10|205879.2|205789.2|205875.3|205785.3|205879.2|205789.2|205875.3|205785.3|2
1739443520000|2025-02-13 10:45:20|205872.2|205782.2|205872.9|205782.9|205872.9|205782.9|205868.5|205778.5|5
1739443530000|2025-02-13 10:45:30|205876|205786|205873.3|205783.3|205876|205786|205873.3|205783.3|2
1739443540000|2025-02-13 10:45:40|205876.2|205786.2|205881.1|205791.1|205881.1|205791.1|205872.7|205782.7|3
1739443550000|2025-02-13 10:45:50|205884|205794|205864.1|205774.1|205884|205794|205864.1|205774.1|6
1739443560000|2025-02-13 10:46:00|205866.8|205776.8|205856.9|205766.9|205869.5|205779.5|205853.4|205763.4|6
1739443580000|2025-02-13 10:46:20|205860.2|205770.2|205854.4|205764.4|205862.1|205772.1|205854.4|205764.4|6
1739443590000|2025-02-13 10:46:30|205856.6|205766.6|205850|205760|205857.6|205767.6|205850|205760|4
1739443600000|2025-02-13 10:46:40|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|205853.9|205763.9|1
1739443610000|2025-02-13 10:46:50|205856.8|205766.8|205855.6|205765.6|205856.8|205766.8|205849.9|205759.9|5
1739443620000|2025-02-13 10:47:00|205865|205775|205855.4|205765.4|205865|205775|205851.3|205761.3|7
1739443630000|2025-02-13 10:47:10|205853.2|205763.2|205851.3|205761.3|205855.4|205765.4|205851.3|205761.3|3
1739443640000|2025-02-13 10:47:20|205853.6|205763.6|205855.2|205765.2|205859.2|205769.2|205853.6|205763.6|6
1739443650000|2025-02-13 10:47:30|205861.3|205771.3|205853.1|205763.1|205861.3|205771.3|205853.1|205763.1|3
1739443660000|2025-02-13 10:47:40|205856.8|205766.8|205859.3|205769.3|205859.3|205769.3|205853.4|205763.4|10
1739443670000|2025-02-13 10:47:50|205857|205767|205857|205767|205857|205767|205857|205767|1
1739443680000|2025-02-13 10:48:00|205866.9|205776.9|205853.3|205763.3|205871.3|205781.3|205853.3|205763.3|3
1739443690000|2025-02-13 10:48:10|205850.3|205760.3|205864.3|205774.3|205864.3|205774.3|205850|205760|9
1739443700000|2025-02-13 10:48:20|205861.9|205771.9|205863|205773|205864.6|205774.6|205861.9|205771.9|3
1739443710000|2025-02-13 10:48:30|205859.2|205769.2|205859.9|205769.9|205869.3|205779.3|205857.8|205767.8|14
1739443720000|2025-02-13 10:48:40|205856|205766|205868.2|205778.2|205873.7|205783.7|205856|205766|7
1739443730000|2025-02-13 10:48:50|205871.3|205781.3|205871.6|205781.6|205874.4|205784.4|205870.1|205780.1|6
1739443740000|2025-02-13 10:49:00|205874.6|205784.6|205871|205781|205874.6|205784.6|205871|205781|7
1739443750000|2025-02-13 10:49:10|205872|205782|205879.8|205789.8|205879.8|205789.8|205871.2|205781.2|4
1739443760000|2025-02-13 10:49:20|205881.7|205791.7|205884.3|205794.3|205884.3|205794.3|205881.7|205791.7|4
1739443790000|2025-02-13 10:49:50|205880|205790|205880|205790|205880|205790|205880|205790|1
1739443800000|2025-02-13 10:50:00|205891.6|205801.6|205885.6|205795.6|205891.6|205801.6|205885.6|205795.6|2
1739443810000|2025-02-13 10:50:10|205886.7|205796.7|205882.3|205792.3|205886.7|205796.7|205882.3|205792.3|5
1739443820000|2025-02-13 10:50:20|205879.5|205789.5|205870.6|205780.6|205879.5|205789.5|205870.6|205780.6|2
1739443830000|2025-02-13 10:50:30|205873.4|205783.4|205878.8|205788.8|205878.8|205788.8|205871.3|205781.3|5
1739443840000|2025-02-13 10:50:40|205875.9|205785.9|205875.9|205785.9|205875.9|205785.9|205875.9|205785.9|1
1739443850000|2025-02-13 10:50:50|205879.8|205789.8|205879.2|205789.2|205879.8|205789.8|205876.6|205786.6|3
1739443860000|2025-02-13 10:51:00|205885.4|205795.4|205883.2|205793.2|205885.4|205795.4|205883.2|205793.2|3
1739443900000|2025-02-13 10:51:40|205880|205790|205880|205790|205880|205790|205880|205790|1
1739443910000|2025-02-13 10:51:50|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|205885.9|205795.9|1
1739443920000|2025-02-13 10:52:00|205893.7|205803.7|205923.5|205833.5|205930.2|205840.2|205893.7|205803.7|4
1739443930000|2025-02-13 10:52:10|205927.3|205837.3|205924|205834|205927.3|205837.3|205924|205834|2
1739443950000|2025-02-13 10:52:30|205921.1|205831.1|205925|205835|205925|205835|205921.1|205831.1|2
1739443960000|2025-02-13 10:52:40|205921.7|205831.7|205924.4|205834.4|205924.4|205834.4|205921.7|205831.7|2
1739443970000|2025-02-13 10:52:50|205925.8|205835.8|205928|205838|205928|205838|205925.8|205835.8|2
1739443980000|2025-02-13 10:53:00|205932.3|205842.3|205923.3|205833.3|205932.3|205842.3|205923.3|205833.3|2
1739443990000|2025-02-13 10:53:10|205920.8|205830.8|205924.6|205834.6|205926|205836|205919.4|205829.4|6
1739444000000|2025-02-13 10:53:20|205927.3|205837.3|205924.4|205834.4|205928|205838|205924.4|205834.4|8
1739444010000|2025-02-13 10:53:30|205925.8|205835.8|205924.4|205834.4|205925.8|205835.8|205924.4|205834.4|4
1739444020000|2025-02-13 10:53:40|205925.8|205835.8|205925.1|205835.1|205934.7|205844.7|205923.9|205833.9|7
1739444030000|2025-02-13 10:53:50|205927.9|205837.9|205926.5|205836.5|205927.9|205837.9|205925.3|205835.3|13
1739444040000|2025-02-13 10:54:00|205933.2|205843.2|205927.1|205837.1|205933.2|205843.2|205925.2|205835.2|6
1739444060000|2025-02-13 10:54:20|205929|205839|205929|205839|205929|205839|205929|205839|1
1739444090000|2025-02-13 10:54:50|205927|205837|205924.1|205834.1|205929|205839|205923.2|205833.2|4
1739444100000|2025-02-13 10:55:00|205921.6|205831.6|205897.2|205807.2|205931.6|205841.6|205887.6|205797.6|10
1739444110000|2025-02-13 10:55:10|205894.8|205804.8|205897.2|205807.2|205897.2|205807.2|205894.8|205804.8|2
1739444120000|2025-02-13 10:55:20|205894.5|205804.5|205897.2|205807.2|205897.2|205807.2|205894.5|205804.5|2
1739444130000|2025-02-13 10:55:30|205895.2|205805.2|205900|205810|205900|205810|205894|205804|3
1739444150000|2025-02-13 10:55:50|205891|205801|205900|205810|205900|205810|205891|205801|2
1739444160000|2025-02-13 10:56:00|205903.8|205813.8|205892.3|205802.3|205903.8|205813.8|205889.5|205799.5|4
1739444170000|2025-02-13 10:56:10|205888.5|205798.5|205892.3|205802.3|205892.3|205802.3|205888.5|205798.5|2
1739444180000|2025-02-13 10:56:20|205895.9|205805.9|205896.2|205806.2|205897.6|205807.6|205895.9|205805.9|3
1739444190000|2025-02-13 10:56:30|205897.6|205807.6|205856.7|205766.7|205897.6|205807.6|205841.4|205751.4|10
1739444200000|2025-02-13 10:56:40|205853|205763|205841.1|205751.1|205853|205763|205841.1|205751.1|5
1739444210000|2025-02-13 10:56:50|205843.6|205753.6|205840.3|205750.3|205850.6|205760.6|205838|205748|6
1739444220000|2025-02-13 10:57:00|205843.1|205753.1|205841.5|205751.5|205843.1|205753.1|205838.6|205748.6|3
1739444230000|2025-02-13 10:57:10|205838.4|205748.4|205822.3|205732.3|205838.4|205748.4|205818|205728|5
1739444240000|2025-02-13 10:57:20|205819.5|205729.5|205817.9|205727.9|205819.5|205729.5|205813.1|205723.1|9
1739444250000|2025-02-13 10:57:30|205813.1|205723.1|205825.1|205735.1|205827.9|205737.9|205813.1|205723.1|9
1739444260000|2025-02-13 10:57:40|205829.4|205739.4|205830.7|205740.7|205830.7|205740.7|205826.8|205736.8|3
1739444280000|2025-02-13 10:58:00|205837.2|205747.2|205788.1|205698.1|205837.2|205747.2|205784.2|205694.2|8
1739444290000|2025-02-13 10:58:10|205790.2|205700.2|205792.6|205702.6|205792.6|205702.6|205790.2|205700.2|2
1739444300000|2025-02-13 10:58:20|205797|205707|205812.9|205722.9|205815.8|205725.8|205797|205707|6
1739444310000|2025-02-13 10:58:30|205809.3|205719.3|205809.3|205719.3|205809.3|205719.3|205809.3|205719.3|1
1739444320000|2025-02-13 10:58:40|205815.1|205725.1|205812|205722|205815.1|205725.1|205812|205722|2
1739444340000|2025-02-13 10:59:00|205815.1|205725.1|205828|205738|205833|205743|205815.1|205725.1|14
1739444350000|2025-02-13 10:59:10|205829.6|205739.6|205825.1|205735.1|205831.3|205741.3|205824.9|205734.9|9
1739444360000|2025-02-13 10:59:20|205823.6|205733.6|205821.5|205731.5|205828.6|205738.6|205821.5|205731.5|5
1739444370000|2025-02-13 10:59:30|205812.1|205722.1|205819.1|205729.1|205819.1|205729.1|205803.2|205713.2|7
1739444400000|2025-02-13 11:00:00|205823|205733|205818.4|205728.4|205823|205733|205814.4|205724.4|10
1739444410000|2025-02-13 11:00:10|205824.9|205734.9|205832.3|205742.3|205844.9|205754.9|205824.9|205734.9|9
1739444420000|2025-02-13 11:00:20|205828.5|205738.5|205810.1|205720.1|205828.5|205738.5|205810.1|205720.1|8
1739444430000|2025-02-13 11:00:30|205814.9|205724.9|205812.7|205722.7|205816.4|205726.4|205800.6|205710.6|9
1739444440000|2025-02-13 11:00:40|205809.3|205719.3|205821.4|205731.4|205821.4|205731.4|205809.3|205719.3|3
1739444450000|2025-02-13 11:00:50|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|205821.8|205731.8|1
1739444460000|2025-02-13 11:01:00|205822.5|205732.5|205826.4|205736.4|205826.4|205736.4|205820.6|205730.6|3
1739444470000|2025-02-13 11:01:10|205831.8|205741.8|205827|205737|205831.8|205741.8|205827|205737|2
1739444480000|2025-02-13 11:01:20|205827.1|205737.1|205830|205740|205832.7|205742.7|205827.1|205737.1|5
1739444490000|2025-02-13 11:01:30|205835.4|205745.4|205833.8|205743.8|205843.8|205753.8|205828.3|205738.3|14
1739444500000|2025-02-13 11:01:40|205836.3|205746.3|205839.9|205749.9|205841.6|205751.6|205836.3|205746.3|6
1739444510000|2025-02-13 11:01:50|205843.2|205753.2|205834|205744|205843.2|205753.2|205833.5|205743.5|7
1739444520000|2025-02-13 11:02:00|205834.6|205744.6|205837.9|205747.9|205840.7|205750.7|205834.6|205744.6|10
1739444530000|2025-02-13 11:02:10|205841.1|205751.1|205842.4|205752.4|205842.4|205752.4|205837.3|205747.3|8
1739444540000|2025-02-13 11:02:20|205843.7|205753.7|205854.4|205764.4|205854.4|205764.4|205843.7|205753.7|4
1739444550000|2025-02-13 11:02:30|205852.5|205762.5|205836.3|205746.3|205852.5|205762.5|205831.8|205741.8|7
1739444560000|2025-02-13 11:02:40|205834.2|205744.2|205823.3|205733.3|205834.2|205744.2|205818.9|205728.9|8
1739444570000|2025-02-13 11:02:50|205823.4|205733.4|205838.4|205748.4|205838.4|205748.4|205823.4|205733.4|3
1739444580000|2025-02-13 11:03:00|205836.3|205746.3|205825.9|205735.9|205836.3|205746.3|205825.2|205735.2|6
1739444590000|2025-02-13 11:03:10|205825.3|205735.3|205825|205735|205829.6|205739.6|205819.4|205729.4|13
1739444600000|2025-02-13 11:03:20|205821.9|205731.9|205816.5|205726.5|205821.9|205731.9|205814.3|205724.3|6
1739444610000|2025-02-13 11:03:30|205820.5|205730.5|205820.5|205730.5|205820.5|205730.5|205820.5|205730.5|1
1739444620000|2025-02-13 11:03:40|205815.3|205725.3|205820.6|205730.6|205820.6|205730.6|205815.3|205725.3|2
1739444630000|2025-02-13 11:03:50|205815.9|205725.9|205823.9|205733.9|205823.9|205733.9|205807.1|205717.1|15
1739444640000|2025-02-13 11:04:00|205818|205728|205824.6|205734.6|205838.4|205748.4|205818|205728|10
1739444650000|2025-02-13 11:04:10|205829.8|205739.8|205827.6|205737.6|205829.8|205739.8|205825.6|205735.6|3
1739444660000|2025-02-13 11:04:20|205822|205732|205816|205726|205822|205732|205813.2|205723.2|9
1739444670000|2025-02-13 11:04:30|205818|205728|205826.1|205736.1|205826.1|205736.1|205816|205726|6
1739444680000|2025-02-13 11:04:40|205822.5|205732.5|205823.4|205733.4|205823.4|205733.4|205815.4|205725.4|6
1739444690000|2025-02-13 11:04:50|205824|205734|205814.8|205724.8|205824|205734|205814.8|205724.8|5
1739444700000|2025-02-13 11:05:00|205824.2|205734.2|205814|205724|205827.7|205737.7|205811.1|205721.1|9
1739444710000|2025-02-13 11:05:10|205817|205727|205817|205727|205817|205727|205817|205727|1
1739444720000|2025-02-13 11:05:20|205817.8|205727.8|205817.7|205727.7|205817.8|205727.8|205817.2|205727.2|3
1739444730000|2025-02-13 11:05:30|205820.9|205730.9|205819.4|205729.4|205820.9|205730.9|205819.4|205729.4|2
1739444740000|2025-02-13 11:05:40|205814.8|205724.8|205816.1|205726.1|205816.1|205726.1|205810.4|205720.4|4
1739444750000|2025-02-13 11:05:50|205818.9|205728.9|205819.1|205729.1|205819.1|205729.1|205818.9|205728.9|2
1739444760000|2025-02-13 11:06:00|205820.9|205730.9|205828.2|205738.2|205828.3|205738.3|205819.9|205729.9|6
1739444770000|2025-02-13 11:06:10|205830.6|205740.6|205828.5|205738.5|205831.1|205741.1|205828.5|205738.5|3
1739444780000|2025-02-13 11:06:20|205827.7|205737.7|205816.3|205726.3|205827.7|205737.7|205813.3|205723.3|16
1739444790000|2025-02-13 11:06:30|205815|205725|205814.6|205724.6|205819.3|205729.3|205811.9|205721.9|7
1739444800000|2025-02-13 11:06:40|205811.3|205721.3|205817.9|205727.9|205817.9|205727.9|205798.1|205708.1|8
1739444810000|2025-02-13 11:06:50|205820.4|205730.4|205820.4|205730.4|205820.4|205730.4|205818.4|205728.4|5
1739444820000|2025-02-13 11:07:00|205824.8|205734.8|205865.3|205775.3|205869.7|205779.7|205824.8|205734.8|18
1739444830000|2025-02-13 11:07:10|205869.3|205779.3|205867.3|205777.3|205873.7|205783.7|205858.3|205768.3|11
1739444840000|2025-02-13 11:07:20|205877.2|205787.2|205868.4|205778.4|205877.2|205787.2|205864.2|205774.2|6
1739444850000|2025-02-13 11:07:30|205864.6|205774.6|205869.1|205779.1|205874.1|205784.1|205864.6|205774.6|4
1739444860000|2025-02-13 11:07:40|205865.5|205775.5|205867.2|205777.2|205875.7|205785.7|205863.2|205773.2|11
1739444870000|2025-02-13 11:07:50|205875.2|205785.2|205862.1|205772.1|205875.2|205785.2|205862.1|205772.1|6
1739444880000|2025-02-13 11:08:00|205870.1|205780.1|205858.1|205768.1|205870.1|205780.1|205858.1|205768.1|9
1739444890000|2025-02-13 11:08:10|205868.6|205778.6|205858.7|205768.7|205868.6|205778.6|205857.2|205767.2|10
1739444900000|2025-02-13 11:08:20|205868.5|205778.5|205859.8|205769.8|205868.5|205778.5|205859.8|205769.8|2
1739444910000|2025-02-13 11:08:30|205868.7|205778.7|205859.4|205769.4|205869.3|205779.3|205856.3|205766.3|11
1739444920000|2025-02-13 11:08:40|205856.5|205766.5|205860.3|205770.3|205866.4|205776.4|205856.5|205766.5|10
1739444930000|2025-02-13 11:08:50|205859.8|205769.8|205856|205766|205859.8|205769.8|205853.9|205763.9|4
1739444940000|2025-02-13 11:09:00|205854.4|205764.4|205855.9|205765.9|205855.9|205765.9|205853.8|205763.8|3
1739444950000|2025-02-13 11:09:10|205858.7|205768.7|205858.7|205768.7|205858.7|205768.7|205858.7|205768.7|1
1739444960000|2025-02-13 11:09:20|205859.5|205769.5|205859.4|205769.4|205862.1|205772.1|205859.4|205769.4|4
1739444970000|2025-02-13 11:09:30|205857.5|205767.5|205859.4|205769.4|205859.4|205769.4|205857.5|205767.5|2
1739444980000|2025-02-13 11:09:40|205858.4|205768.4|205823|205733|205858.4|205768.4|205823|205733|5
1739444990000|2025-02-13 11:09:50|205824.9|205734.9|205833.8|205743.8|205836.2|205746.2|205824.9|205734.9|3
1739445000000|2025-02-13 11:10:00|205831.2|205741.2|205838.6|205748.6|205838.6|205748.6|205831.2|205741.2|7
1739445010000|2025-02-13 11:10:10|205841.7|205751.7|205834.6|205744.6|205845.3|205755.3|205834.2|205744.2|14
1739445020000|2025-02-13 11:10:20|205830.2|205740.2|205820.9|205730.9|205830.2|205740.2|205820.9|205730.9|8
1739445030000|2025-02-13 11:10:30|205826.3|205736.3|205825.8|205735.8|205828.7|205738.7|205822.4|205732.4|9
1739445040000|2025-02-13 11:10:40|205829.3|205739.3|205824.8|205734.8|205838.2|205748.2|205823.3|205733.3|9
1739445050000|2025-02-13 11:10:50|205826.8|205736.8|205814.1|205724.1|205826.8|205736.8|205809.2|205719.2|7
1739445060000|2025-02-13 11:11:00|205815|205725|205806.9|205716.9|205815|205725|205793.5|205703.5|11
1739445070000|2025-02-13 11:11:10|205807.8|205717.8|205818.5|205728.5|205822.5|205732.5|205807.8|205717.8|13
1739445080000|2025-02-13 11:11:20|205823.5|205733.5|205817.5|205727.5|205823.5|205733.5|205817.5|205727.5|6
1739445100000|2025-02-13 11:11:40|205821.9|205731.9|205834.3|205744.3|205834.3|205744.3|205818.7|205728.7|4
1739445110000|2025-02-13 11:11:50|205834|205744|205831.6|205741.6|205834|205744|205828.9|205738.9|8
1739445120000|2025-02-13 11:12:00|205831.7|205741.7|205837.7|205747.7|205840.1|205750.1|205831.7|205741.7|10
1739445130000|2025-02-13 11:12:10|205838.2|205748.2|205863.1|205773.1|205863.1|205773.1|205838.2|205748.2|10
1739445140000|2025-02-13 11:12:20|205863.4|205773.4|205857.9|205767.9|205863.4|205773.4|205857.7|205767.7|6
1739445150000|2025-02-13 11:12:30|205859.9|205769.9|205853.4|205763.4|205859.9|205769.9|205853.4|205763.4|3
1739445160000|2025-02-13 11:12:40|205853.2|205763.2|205831.5|205741.5|205853.2|205763.2|205830.8|205740.8|6
1739445170000|2025-02-13 11:12:50|205836.8|205746.8|205829.7|205739.7|205837.6|205747.6|205829.7|205739.7|5
1739445180000|2025-02-13 11:13:00|205836.7|205746.7|205841.4|205751.4|205841.4|205751.4|205830.1|205740.1|13
1739445190000|2025-02-13 11:13:10|205834.8|205744.8|205843.9|205753.9|205846.3|205756.3|205833|205743|13
1739445200000|2025-02-13 11:13:20|205846.3|205756.3|205837.1|205747.1|205846.3|205756.3|205836.3|205746.3|8
1739445210000|2025-02-13 11:13:30|205836.7|205746.7|205837.8|205747.8|205840.8|205750.8|205832.7|205742.7|9
1739445220000|2025-02-13 11:13:40|205840.4|205750.4|205840.4|205750.4|205840.4|205750.4|205840.4|205750.4|1
1739445230000|2025-02-13 11:13:50|205842.8|205752.8|205833.5|205743.5|205842.8|205752.8|205833.5|205743.5|3
1739445240000|2025-02-13 11:14:00|205837.2|205747.2|205812.7|205722.7|205838.9|205748.9|205812.2|205722.2|12
1739445250000|2025-02-13 11:14:10|205815.1|205725.1|205815.7|205725.7|205815.7|205725.7|205811.5|205721.5|6
1739445260000|2025-02-13 11:14:20|205817.7|205727.7|205817.6|205727.6|205817.7|205727.7|205815.7|205725.7|5
1739445280000|2025-02-13 11:14:40|205816.9|205726.9|205806.1|205716.1|205822|205732|205805.9|205715.9|10
1739445290000|2025-02-13 11:14:50|205807.6|205717.6|205798.3|205708.3|205807.6|205717.6|205798.3|205708.3|3
1739445300000|2025-02-13 11:15:00|205801.4|205711.4|205817.1|205727.1|205820.1|205730.1|205801.4|205711.4|6
1739445310000|2025-02-13 11:15:10|205811.3|205721.3|205839.4|205749.4|205839.4|205749.4|205811.3|205721.3|8
1739445320000|2025-02-13 11:15:20|205840.2|205750.2|205840.4|205750.4|205844.1|205754.1|205839|205749|8
1739445340000|2025-02-13 11:15:40|205839.7|205749.7|205839.2|205749.2|205840.3|205750.3|205834.6|205744.6|7
1739445350000|2025-02-13 11:15:50|205839.8|205749.8|205842.5|205752.5|205842.5|205752.5|205839.8|205749.8|3
1739445360000|2025-02-13 11:16:00|205843.1|205753.1|205843.7|205753.7|205847.1|205757.1|205843.1|205753.1|4
1739445370000|2025-02-13 11:16:10|205844.1|205754.1|205865.2|205775.2|205865.2|205775.2|205842.7|205752.7|12
1739445380000|2025-02-13 11:16:20|205862.2|205772.2|205861.9|205771.9|205865.4|205775.4|205861.6|205771.6|6
1739445390000|2025-02-13 11:16:30|205860.7|205770.7|205853.9|205763.9|205860.7|205770.7|205853.9|205763.9|4
1739445400000|2025-02-13 11:16:40|205856.4|205766.4|205856.6|205766.6|205856.6|205766.6|205855.2|205765.2|3
1739445410000|2025-02-13 11:16:50|205857.2|205767.2|205857.2|205767.2|205857.2|205767.2|205857.2|205767.2|1
1739445420000|2025-02-13 11:17:00|205858.3|205768.3|205858.3|205768.3|205858.3|205768.3|205858.3|205768.3|1
1739445430000|2025-02-13 11:17:10|205857.3|205767.3|205858.4|205768.4|205858.4|205768.4|205857.3|205767.3|2
1739445450000|2025-02-13 11:17:30|205859.7|205769.7|205860.8|205770.8|205860.8|205770.8|205859.7|205769.7|2
1739445460000|2025-02-13 11:17:40|205860.4|205770.4|205866.5|205776.5|205868.8|205778.8|205860.4|205770.4|5
1739445470000|2025-02-13 11:17:50|205869|205779|205880.8|205790.8|205886.7|205796.7|205869|205779|8
1739445480000|2025-02-13 11:18:00|205883.2|205793.2|205883.2|205793.2|205883.2|205793.2|205880.8|205790.8|3
1739445490000|2025-02-13 11:18:10|205882.7|205792.7|205882.7|205792.7|205882.7|205792.7|205882.7|205792.7|1
1739445500000|2025-02-13 11:18:20|205880.3|205790.3|205880.3|205790.3|205880.3|205790.3|205880.3|205790.3|1
1739445510000|2025-02-13 11:18:30|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|205880.9|205790.9|1
1739445520000|2025-02-13 11:18:40|205884.3|205794.3|205884.7|205794.7|205884.7|205794.7|205884.3|205794.3|2
1739445540000|2025-02-13 11:19:00|205884.3|205794.3|205884.3|205794.3|205884.3|205794.3|205884.3|205794.3|1
1739445550000|2025-02-13 11:19:10|205886.1|205796.1|205886.1|205796.1|205886.1|205796.1|205886.1|205796.1|1
1739445570000|2025-02-13 11:19:30|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|205882.5|205792.5|1
1739445580000|2025-02-13 11:19:40|205885.5|205795.5|205885.7|205795.7|205885.7|205795.7|205882.7|205792.7|3
1739445590000|2025-02-13 11:19:50|205886.7|205796.7|205915.6|205825.6|205920|205830|205886.7|205796.7|5
1739445600000|2025-02-13 11:20:00|205923.1|205833.1|205916.7|205826.7|205923.1|205833.1|205916.7|205826.7|2
1739445610000|2025-02-13 11:20:10|205912.8|205822.8|205912.8|205822.8|205912.8|205822.8|205912.8|205822.8|1
1739445620000|2025-02-13 11:20:20|205910.1|205820.1|205899.7|205809.7|205910.1|205820.1|205889.5|205799.5|13
1739445630000|2025-02-13 11:20:30|205901.3|205811.3|205903.5|205813.5|205906.9|205816.9|205901.1|205811.1|6
1739445640000|2025-02-13 11:20:40|205909.4|205819.4|205914.9|205824.9|205920.1|205830.1|205909.4|205819.4|3
1739445650000|2025-02-13 11:20:50|205912.7|205822.7|205912.7|205822.7|205914.1|205824.1|205912.7|205822.7|3
1739445660000|2025-02-13 11:21:00|205908.8|205818.8|205890.4|205800.4|205908.8|205818.8|205890.4|205800.4|3
1739445670000|2025-02-13 11:21:10|205897.5|205807.5|205894.9|205804.9|205898.1|205808.1|205894.9|205804.9|5
1739445680000|2025-02-13 11:21:20|205894.5|205804.5|205894.5|205804.5|205894.5|205804.5|205893|205803|3
1739445690000|2025-02-13 11:21:30|205891.5|205801.5|205897.7|205807.7|205897.7|205807.7|205891.5|205801.5|3
1739445710000|2025-02-13 11:21:50|205898.2|205808.2|205902.5|205812.5|205902.5|205812.5|205898.2|205808.2|3
1739445720000|2025-02-13 11:22:00|205905.2|205815.2|205907.2|205817.2|205910.9|205820.9|205905.2|205815.2|12
1739445730000|2025-02-13 11:22:10|205910.8|205820.8|205901.6|205811.6|205910.8|205820.8|205901.6|205811.6|2
1739445740000|2025-02-13 11:22:20|205908.7|205818.7|205906.4|205816.4|205908.9|205818.9|205902.8|205812.8|11
1739445750000|2025-02-13 11:22:30|205905.7|205815.7|205901.6|205811.6|205905.7|205815.7|205901.6|205811.6|6
1739445760000|2025-02-13 11:22:40|205904.7|205814.7|205904.5|205814.5|205904.7|205814.7|205904.5|205814.5|2
1739445770000|2025-02-13 11:22:50|205903.9|205813.9|205901.6|205811.6|205907.1|205817.1|205901.6|205811.6|7
1739445780000|2025-02-13 11:23:00|205904.5|205814.5|205898|205808|205904.5|205814.5|205898|205808|6
1739445790000|2025-02-13 11:23:10|205901.7|205811.7|205894|205804|205901.7|205811.7|205893.8|205803.8|12
1739445800000|2025-02-13 11:23:20|205893.6|205803.6|205887.2|205797.2|205893.6|205803.6|205883.8|205793.8|5
1739445810000|2025-02-13 11:23:30|205887.1|205797.1|205898.2|205808.2|205898.2|205808.2|205887.1|205797.1|5
1739445820000|2025-02-13 11:23:40|205895.6|205805.6|205894.2|205804.2|205895.6|205805.6|205894.2|205804.2|2
1739445830000|2025-02-13 11:23:50|205899|205809|205896.2|205806.2|205899|205809|205894.4|205804.4|3
1739445840000|2025-02-13 11:24:00|205894.2|205804.2|205893.3|205803.3|205900.6|205810.6|205893.3|205803.3|3
1739445850000|2025-02-13 11:24:10|205900.7|205810.7|205894.6|205804.6|205900.7|205810.7|205894.6|205804.6|2
1739445870000|2025-02-13 11:24:30|205896.9|205806.9|205896|205806|205902.5|205812.5|205892.5|205802.5|8
1739445890000|2025-02-13 11:24:50|205892.9|205802.9|205894|205804|205894|205804|205892.9|205802.9|2
1739445900000|2025-02-13 11:25:00|205898.5|205808.5|205896.2|205806.2|205899.7|205809.7|205896.2|205806.2|3
1739445910000|2025-02-13 11:25:10|205896.5|205806.5|205896.5|205806.5|205896.5|205806.5|205896.5|205806.5|1
1739445920000|2025-02-13 11:25:20|205896|205806|205898.5|205808.5|205899.1|205809.1|205895.5|205805.5|4
1739445930000|2025-02-13 11:25:30|205894.6|205804.6|205894.2|205804.2|205894.6|205804.6|205894.2|205804.2|2
1739445940000|2025-02-13 11:25:40|205897.1|205807.1|205895.8|205805.8|205899.8|205809.8|205895.8|205805.8|3
1739445960000|2025-02-13 11:26:00|205899.9|205809.9|205896|205806|205899.9|205809.9|205896|205806|2
1739445970000|2025-02-13 11:26:10|205900.5|205810.5|205895.3|205805.3|205900.8|205810.8|205895.1|205805.1|4
1739445980000|2025-02-13 11:26:20|205895.6|205805.6|205896.6|205806.6|205896.6|205806.6|205895.6|205805.6|2
1739446010000|2025-02-13 11:26:50|205892.6|205802.6|205892.6|205802.6|205892.6|205802.6|205892.6|205802.6|1
1739446020000|2025-02-13 11:27:00|205902.8|205812.8|205914.4|205824.4|205921|205831|205902.8|205812.8|8
1739446030000|2025-02-13 11:27:10|205920|205830|205916.9|205826.9|205920|205830|205913|205823|3
1739446040000|2025-02-13 11:27:20|205912.4|205822.4|205912.4|205822.4|205912.4|205822.4|205912.4|205822.4|1
1739446080000|2025-02-13 11:28:00|205919.1|205829.1|205926.2|205836.2|205926.2|205836.2|205917.3|205827.3|3
1739446100000|2025-02-13 11:28:20|205928.7|205838.7|205985.7|205895.7|205993.2|205903.2|205928.7|205838.7|7
1739446110000|2025-02-13 11:28:30|205984.9|205894.9|205981.2|205891.2|205984.9|205894.9|205981.2|205891.2|9
1739446120000|2025-02-13 11:28:40|205981.1|205891.1|205982.7|205892.7|205982.7|205892.7|205980.1|205890.1|4
1739446130000|2025-02-13 11:28:50|205980.1|205890.1|205984.5|205894.5|205987.4|205897.4|205980.1|205890.1|3
1739446140000|2025-02-13 11:29:00|205987.4|205897.4|205980.2|205890.2|205987.9|205897.9|205980.2|205890.2|8
1739446150000|2025-02-13 11:29:10|205984.7|205894.7|205983.2|205893.2|205988.2|205898.2|205982.5|205892.5|8
1739446160000|2025-02-13 11:29:20|205986.2|205896.2|205985|205895|205986.2|205896.2|205982.5|205892.5|5
1739446170000|2025-02-13 11:29:30|205983.2|205893.2|205985.6|205895.6|205985.6|205895.6|205983.2|205893.2|3
1739446180000|2025-02-13 11:29:40|205987.3|205897.3|205984.1|205894.1|205987.3|205897.3|205984.1|205894.1|4
1739446190000|2025-02-13 11:29:50|205987.3|205897.3|205983|205893|205989.8|205899.8|205983|205893|6
1739446200000|2025-02-13 11:30:00|205986.4|205896.4|205988.7|205898.7|205991.8|205901.8|205986.4|205896.4|8
1739446210000|2025-02-13 11:30:10|205991.8|205901.8|205988.6|205898.6|205991.8|205901.8|205988.6|205898.6|2
1739446220000|2025-02-13 11:30:20|205995.4|205905.4|205999.9|205909.9|206007.2|205917.2|205995.4|205905.4|9
1739446230000|2025-02-13 11:30:30|206000.7|205910.7|206001.6|205911.6|206006.6|205916.6|206000.7|205910.7|4
1739446240000|2025-02-13 11:30:40|206001.2|205911.2|205999.3|205909.3|206004.6|205914.6|205999|205909|5
1739446250000|2025-02-13 11:30:50|206004.6|205914.6|205999.2|205909.2|206004.6|205914.6|205999.1|205909.1|7
1739446260000|2025-02-13 11:31:00|205997.5|205907.5|206001.2|205911.2|206001.2|205911.2|205995.7|205905.7|3
1739446270000|2025-02-13 11:31:10|205997.1|205907.1|206000.6|205910.6|206006.1|205916.1|205997.1|205907.1|7
1739446280000|2025-02-13 11:31:20|206005.3|205915.3|205993.8|205903.8|206005.3|205915.3|205993.8|205903.8|3
1739446290000|2025-02-13 11:31:30|205991.8|205901.8|206000.9|205910.9|206004.6|205914.6|205991.8|205901.8|5
1739446300000|2025-02-13 11:31:40|206001.3|205911.3|205989.4|205899.4|206003.3|205913.3|205989.4|205899.4|6
1739446310000|2025-02-13 11:31:50|205987.6|205897.6|205985.6|205895.6|205987.6|205897.6|205985.6|205895.6|2
1739446350000|2025-02-13 11:32:30|205987.6|205897.6|205988.6|205898.6|205988.6|205898.6|205987.6|205897.6|3
1739446360000|2025-02-13 11:32:40|205992.9|205902.9|205984.6|205894.6|205992.9|205902.9|205984.6|205894.6|2
1739446370000|2025-02-13 11:32:50|205988.4|205898.4|205990.8|205900.8|205994.4|205904.4|205988.4|205898.4|3
1739446390000|2025-02-13 11:33:10|205994.1|205904.1|205991|205901|205995.6|205905.6|205990.5|205900.5|4
1739446400000|2025-02-13 11:33:20|205987.6|205897.6|205993.4|205903.4|205993.4|205903.4|205987.6|205897.6|2
1739446410000|2025-02-13 11:33:30|205989.8|205899.8|205984.8|205894.8|205989.8|205899.8|205984.8|205894.8|2
1739446420000|2025-02-13 11:33:40|205984.6|205894.6|205984.6|205894.6|205984.6|205894.6|205984.6|205894.6|1
1739446440000|2025-02-13 11:34:00|205986.6|205896.6|205988.5|205898.5|205988.5|205898.5|205986.6|205896.6|2
1739446450000|2025-02-13 11:34:10|205984.8|205894.8|205984.8|205894.8|205984.8|205894.8|205984.8|205894.8|1
1739446460000|2025-02-13 11:34:20|205988.1|205898.1|205989.1|205899.1|205989.1|205899.1|205988.1|205898.1|2
1739446480000|2025-02-13 11:34:40|205989|205899|205989|205899|205989|205899|205989|205899|1
1739446490000|2025-02-13 11:34:50|205991.1|205901.1|205991.1|205901.1|205991.1|205901.1|205991.1|205901.1|1
1739446510000|2025-02-13 11:35:10|205993.9|205903.9|206000.2|205910.2|206006.3|205916.3|205990.2|205900.2|7
1739446520000|2025-02-13 11:35:20|205999.9|205909.9|206000.3|205910.3|206000.3|205910.3|205999.9|205909.9|10
1739446530000|2025-02-13 11:35:30|206000|205910|206002.1|205912.1|206009|205919|206000|205910|4
1739446540000|2025-02-13 11:35:40|206002.5|205912.5|205985.5|205895.5|206008.3|205918.3|205985.5|205895.5|11
1739446550000|2025-02-13 11:35:50|205982.2|205892.2|205985.5|205895.5|205985.5|205895.5|205982.2|205892.2|2
1739446560000|2025-02-13 11:36:00|205980.5|205890.5|205959.5|205869.5|205980.5|205890.5|205959.4|205869.4|3
1739446570000|2025-02-13 11:36:10|205955.9|205865.9|205952.1|205862.1|205955.9|205865.9|205948.1|205858.1|10
1739446580000|2025-02-13 11:36:20|205953.1|205863.1|205953.8|205863.8|205956.7|205866.7|205952.7|205862.7|7
1739446590000|2025-02-13 11:36:30|205956.6|205866.6|205953.4|205863.4|205956.6|205866.6|205953.4|205863.4|2
1739446600000|2025-02-13 11:36:40|205956.7|205866.7|205949.7|205859.7|205956.7|205866.7|205949.7|205859.7|6
1739446610000|2025-02-13 11:36:50|205949.3|205859.3|205945.3|205855.3|205949.3|205859.3|205945.3|205855.3|2
1739446620000|2025-02-13 11:37:00|205952.9|205862.9|205943.6|205853.6|205952.9|205862.9|205934.5|205844.5|11
1739446630000|2025-02-13 11:37:10|205942.2|205852.2|205943.6|205853.6|205943.6|205853.6|205942.2|205852.2|2
1739446640000|2025-02-13 11:37:20|205947.9|205857.9|205965.1|205875.1|205966.9|205876.9|205947.9|205857.9|6
1739446650000|2025-02-13 11:37:30|205965|205875|205964.2|205874.2|205965|205875|205957.7|205867.7|8
1739446660000|2025-02-13 11:37:40|205960.2|205870.2|205983.3|205893.3|205983.3|205893.3|205958.5|205868.5|10
1739446670000|2025-02-13 11:37:50|205985.8|205895.8|205991|205901|205991|205901|205985.8|205895.8|2
1739446680000|2025-02-13 11:38:00|205990.3|205900.3|205989.8|205899.8|205990.3|205900.3|205989.8|205899.8|4
1739446690000|2025-02-13 11:38:10|205987.6|205897.6|205990.6|205900.6|205990.6|205900.6|205987.6|205897.6|2
1739446700000|2025-02-13 11:38:20|205992.2|205902.2|205988.5|205898.5|205992.9|205902.9|205988.5|205898.5|3
1739446720000|2025-02-13 11:38:40|205987.6|205897.6|205969.3|205879.3|205992.3|205902.3|205967.5|205877.5|7
1739446730000|2025-02-13 11:38:50|205972.6|205882.6|205967.5|205877.5|205972.6|205882.6|205963.9|205873.9|5
1739446740000|2025-02-13 11:39:00|205968.1|205878.1|205967.3|205877.3|205968.1|205878.1|205967|205877|4
1739446750000|2025-02-13 11:39:10|205968.1|205878.1|205968.1|205878.1|205968.1|205878.1|205968.1|205878.1|1
1739446760000|2025-02-13 11:39:20|205972.4|205882.4|205965.8|205875.8|205972.4|205882.4|205963.2|205873.2|11
1739446770000|2025-02-13 11:39:30|205968.2|205878.2|205965.6|205875.6|205968.2|205878.2|205965.6|205875.6|2
1739446780000|2025-02-13 11:39:40|205968.2|205878.2|205968.1|205878.1|205968.2|205878.2|205968.1|205878.1|2
1739446790000|2025-02-13 11:39:50|205972.3|205882.3|205968.4|205878.4|205972.9|205882.9|205964.7|205874.7|6
1739446800000|2025-02-13 11:40:00|205964.8|205874.8|205966.4|205876.4|205972.7|205882.7|205964.8|205874.8|13
1739446810000|2025-02-13 11:40:10|205968.6|205878.6|205968.6|205878.6|205968.6|205878.6|205966.9|205876.9|3
1739446830000|2025-02-13 11:40:30|205964.7|205874.7|205969.9|205879.9|205973.8|205883.8|205964.7|205874.7|5
1739446840000|2025-02-13 11:40:40|205969.4|205879.4|205970.4|205880.4|205970.4|205880.4|205968.6|205878.6|7
1739446850000|2025-02-13 11:40:50|205969.4|205879.4|205970.4|205880.4|205970.4|205880.4|205969.4|205879.4|4
1739446860000|2025-02-13 11:41:00|205979.3|205889.3|205979|205889|205982.3|205892.3|205979|205889|6
1739446870000|2025-02-13 11:41:10|205982.5|205892.5|205979|205889|205982.5|205892.5|205979|205889|2
1739446880000|2025-02-13 11:41:20|205983.4|205893.4|205983.7|205893.7|205986.1|205896.1|205983.4|205893.4|6
1739446890000|2025-02-13 11:41:30|205983.8|205893.8|205983.8|205893.8|205983.8|205893.8|205983.8|205893.8|1
1739446900000|2025-02-13 11:41:40|205980|205890|205976.3|205886.3|205980|205890|205976.3|205886.3|3
1739446910000|2025-02-13 11:41:50|205978.1|205888.1|205975.8|205885.8|205978.1|205888.1|205968.1|205878.1|7
1739446920000|2025-02-13 11:42:00|205973.4|205883.4|205972.9|205882.9|205977.3|205887.3|205972.9|205882.9|6
1739446930000|2025-02-13 11:42:10|205974.9|205884.9|205976.5|205886.5|205977.3|205887.3|205973.4|205883.4|5
1739446940000|2025-02-13 11:42:20|205974.1|205884.1|205969.5|205879.5|205974.1|205884.1|205969.5|205879.5|3
1739446950000|2025-02-13 11:42:30|205975|205885|205975|205885|205975|205885|205975|205885|1
1739446960000|2025-02-13 11:42:40|205978.8|205888.8|205978.8|205888.8|205978.8|205888.8|205978.8|205888.8|1
1739446970000|2025-02-13 11:42:50|205976.1|205886.1|205974.6|205884.6|205976.1|205886.1|205974.6|205884.6|2
1739446990000|2025-02-13 11:43:10|205971.3|205881.3|205975.3|205885.3|205976.7|205886.7|205971.3|205881.3|4
1739447000000|2025-02-13 11:43:20|205976.7|205886.7|205974.8|205884.8|205976.7|205886.7|205974.8|205884.8|2
1739447010000|2025-02-13 11:43:30|205976.7|205886.7|205975.2|205885.2|205976.7|205886.7|205975.2|205885.2|4
1739447020000|2025-02-13 11:43:40|205976.7|205886.7|205979.7|205889.7|205984|205894|205976.7|205886.7|3
1739447050000|2025-02-13 11:44:10|205983.7|205893.7|205979|205889|205983.7|205893.7|205974.7|205884.7|4
1739447060000|2025-02-13 11:44:20|205973.7|205883.7|205971.3|205881.3|205973.7|205883.7|205970.4|205880.4|4
1739447090000|2025-02-13 11:44:50|205970|205880|205970|205880|205970|205880|205970|205880|1
1739447100000|2025-02-13 11:45:00|205977.3|205887.3|205981.3|205891.3|205981.3|205891.3|205977.3|205887.3|4
1739447110000|2025-02-13 11:45:10|205980.2|205890.2|205959.8|205869.8|205980.2|205890.2|205959.8|205869.8|5
1739447120000|2025-02-13 11:45:20|205966.7|205876.7|205958.3|205868.3|205966.7|205876.7|205958.3|205868.3|10
1739447130000|2025-02-13 11:45:30|205954.8|205864.8|205960.2|205870.2|205963.9|205873.9|205954.8|205864.8|7
1739447140000|2025-02-13 11:45:40|205963.3|205873.3|205963.3|205873.3|205964.9|205874.9|205961.1|205871.1|7
1739447150000|2025-02-13 11:45:50|205959.5|205869.5|205959.5|205869.5|205965.5|205875.5|205959.5|205869.5|3
1739447160000|2025-02-13 11:46:00|205958.5|205868.5|205957.8|205867.8|205958.5|205868.5|205957.8|205867.8|2
1739447170000|2025-02-13 11:46:10|205956.6|205866.6|205957.8|205867.8|205957.8|205867.8|205956.6|205866.6|2
1739447180000|2025-02-13 11:46:20|205959.6|205869.6|205931.8|205841.8|205959.6|205869.6|205915.6|205825.6|6
1739447190000|2025-02-13 11:46:30|205934.7|205844.7|206152.9|206062.9|206162.2|206072.2|205933|205843|25
1739447200000|2025-02-13 11:46:40|206208.4|206118.4|206075|205985|206208.4|206118.4|206075|205985|31
1739447210000|2025-02-13 11:46:50|206082.4|205992.4|206090|206000|206105|206015|206075|205985|18
1739447220000|2025-02-13 11:47:00|206089.5|205999.5|206074.3|205984.3|206153.7|206063.7|206063.4|205973.4|26
1739447230000|2025-02-13 11:47:10|206067.5|205977.5|206119.7|206029.7|206145.2|206055.2|206067.5|205977.5|24
1739447240000|2025-02-13 11:47:20|206114.9|206024.9|206139.1|206049.1|206162.7|206072.7|206109.3|206019.3|27
1739447250000|2025-02-13 11:47:30|206143.6|206053.6|206206.1|206116.1|206218.8|206128.8|206127.6|206037.6|24
1739447260000|2025-02-13 11:47:40|206200.7|206110.7|206202.4|206112.4|206223.4|206133.4|206197.8|206107.8|24
1739447270000|2025-02-13 11:47:50|206214.7|206124.7|206215.5|206125.5|206218.7|206128.7|206204.5|206114.5|14
1739447280000|2025-02-13 11:48:00|206218|206128|206203|206113|206221.7|206131.7|206190.9|206100.9|26
1739447290000|2025-02-13 11:48:10|206208.1|206118.1|206264.5|206174.5|206276.4|206186.4|206208.1|206118.1|22
1739447300000|2025-02-13 11:48:20|206261.4|206171.4|206270.4|206180.4|206278.5|206188.5|206250.7|206160.7|16
1739447310000|2025-02-13 11:48:30|206267.9|206177.9|206256.2|206166.2|206268.4|206178.4|206228.1|206138.1|15
1739447320000|2025-02-13 11:48:40|206254.5|206164.5|206206.5|206116.5|206254.5|206164.5|206179.2|206089.2|18
1739447330000|2025-02-13 11:48:50|206201.8|206111.8|206246|206156|206254|206164|206201.8|206111.8|22
1739447340000|2025-02-13 11:49:00|206253|206163|206253.7|206163.7|206254.4|206164.4|206231.5|206141.5|33
1739447350000|2025-02-13 11:49:10|206252.9|206162.9|206253.6|206163.6|206254.1|206164.1|206252.6|206162.6|13
1739447360000|2025-02-13 11:49:20|206253.3|206163.3|206221.9|206131.9|206253.3|206163.3|206206.7|206116.7|23
1739447370000|2025-02-13 11:49:30|206222.8|206132.8|206248|206158|206248|206158|206222.8|206132.8|25
1739447380000|2025-02-13 11:49:40|206245.8|206155.8|206244.5|206154.5|206248|206158|206242.4|206152.4|11
1739447390000|2025-02-13 11:49:50|206246.5|206156.5|206246.9|206156.9|206248.8|206158.8|206244.6|206154.6|11
1739447400000|2025-02-13 11:50:00|206245.9|206155.9|206196.6|206106.6|206245.9|206155.9|206170.9|206080.9|27
1739447410000|2025-02-13 11:50:10|206197.9|206107.9|206209.8|206119.8|206220.1|206130.1|206197.9|206107.9|21
1739447420000|2025-02-13 11:50:20|206217.9|206127.9|206251.5|206161.5|206251.5|206161.5|206206.4|206116.4|21
1739447430000|2025-02-13 11:50:30|206243.7|206153.7|206262.3|206172.3|206263.4|206173.4|206242.9|206152.9|21
1739447440000|2025-02-13 11:50:40|206267.7|206177.7|206268|206178|206268.7|206178.7|206259.1|206169.1|9
1739447450000|2025-02-13 11:50:50|206269.1|206179.1|206270.9|206180.9|206274.8|206184.8|206268.7|206178.7|10
1739447460000|2025-02-13 11:51:00|206269.6|206179.6|206273.7|206183.7|206273.7|206183.7|206269.6|206179.6|5
1739447470000|2025-02-13 11:51:10|206274.8|206184.8|206270.9|206180.9|206274.8|206184.8|206268.8|206178.8|6
1739447480000|2025-02-13 11:51:20|206268.9|206178.9|206263.5|206173.5|206301.9|206211.9|206243.3|206153.3|23
1739447490000|2025-02-13 11:51:30|206262.5|206172.5|206278.7|206188.7|206281.6|206191.6|206262.5|206172.5|12
1739447500000|2025-02-13 11:51:40|206280.8|206190.8|206294|206204|206294|206204|206277.6|206187.6|15
1739447510000|2025-02-13 11:51:50|206290.2|206200.2|206234.8|206144.8|206290.2|206200.2|206225.6|206135.6|16
1739447520000|2025-02-13 11:52:00|206230.9|206140.9|206219|206129|206231.1|206141.1|206208.1|206118.1|15
1739447530000|2025-02-13 11:52:10|206214.8|206124.8|206202|206112|206217|206127|206195.9|206105.9|15
1739447540000|2025-02-13 11:52:20|206201.1|206111.1|206298.4|206208.4|206308|206218|206195.9|206105.9|27
1739447550000|2025-02-13 11:52:30|206280.6|206190.6|206262.1|206172.1|206286.2|206196.2|206262.1|206172.1|27
1739447560000|2025-02-13 11:52:40|206258.6|206168.6|206253.8|206163.8|206261.3|206171.3|206246.7|206156.7|19
1739447570000|2025-02-13 11:52:50|206257.1|206167.1|206248.8|206158.8|206257.1|206167.1|206247.1|206157.1|10
1739447580000|2025-02-13 11:53:00|206247.5|206157.5|206217|206127|206247.5|206157.5|206198.2|206108.2|7
1739447590000|2025-02-13 11:53:10|206218.7|206128.7|206186.4|206096.4|206218.7|206128.7|206186.4|206096.4|13
1739447600000|2025-02-13 11:53:20|206179.8|206089.8|206173.5|206083.5|206183.3|206093.3|206162.1|206072.1|11
1739447610000|2025-02-13 11:53:30|206169.5|206079.5|206152.8|206062.8|206183|206093|206152.8|206062.8|13
1739447620000|2025-02-13 11:53:40|206157.2|206067.2|206150.9|206060.9|206162.7|206072.7|206150.9|206060.9|10
1739447630000|2025-02-13 11:53:50|206154.3|206064.3|206129.8|206039.8|206170|206080|206129.8|206039.8|24
1739447640000|2025-02-13 11:54:00|206132.3|206042.3|206160.6|206070.6|206170.8|206080.8|206129.8|206039.8|20
1739447650000|2025-02-13 11:54:10|206157.4|206067.4|206159|206069|206165|206075|206139|206049|18
1739447660000|2025-02-13 11:54:20|206165.3|206075.3|206166.7|206076.7|206210.2|206120.2|206160.5|206070.5|18
1739447670000|2025-02-13 11:54:30|206178.8|206088.8|206190.9|206100.9|206197.2|206107.2|206172.3|206082.3|22
1739447680000|2025-02-13 11:54:40|206188.6|206098.6|206159.3|206069.3|206191.5|206101.5|206156.1|206066.1|19
1739447690000|2025-02-13 11:54:50|206148.8|206058.8|206160.2|206070.2|206161.3|206071.3|206148.8|206058.8|12
1739447700000|2025-02-13 11:55:00|206158.5|206068.5|206168|206078|206173.5|206083.5|206158.5|206068.5|13
1739447710000|2025-02-13 11:55:10|206148|206098|206151.6|206101.6|206155.8|206105.8|206148|206098|10
1739447720000|2025-02-13 11:55:20|206142.6|206092.6|206137|206087|206150.8|206100.8|206127.2|206077.2|20
1739447730000|2025-02-13 11:55:30|206135.1|206085.1|206127|206077|206135.1|206085.1|206112.8|206062.8|11
1739447740000|2025-02-13 11:55:40|206130.7|206080.7|206115.1|206065.1|206136|206086|206111.9|206061.9|18
1739447750000|2025-02-13 11:55:50|206116.2|206066.2|206093.2|206043.2|206120.9|206070.9|206086.7|206036.7|15
1739447760000|2025-02-13 11:56:00|206099|206049|206074|206024|206099|206049|206060.3|206010.3|23
1739447770000|2025-02-13 11:56:10|206073.7|206023.7|206076.1|206026.1|206089.2|206039.2|206066.1|206016.1|15
1739447780000|2025-02-13 11:56:20|206079.8|206029.8|206043|205993|206079.8|206029.8|206043|205993|12
1739447790000|2025-02-13 11:56:30|206045.4|205995.4|206049.5|205999.5|206055.9|206005.9|206045.4|205995.4|8
1739447800000|2025-02-13 11:56:40|206051.3|206001.3|206046.4|205996.4|206056.5|206006.5|206046.4|205996.4|14
1739447810000|2025-02-13 11:56:50|206049.8|205999.8|206051|206001|206051|206001|206041.4|205991.4|8
1739447820000|2025-02-13 11:57:00|206052.8|206002.8|206079.4|206029.4|206081.7|206031.7|206052.8|206002.8|11
1739447830000|2025-02-13 11:57:10|206077.7|206027.7|206054.4|206004.4|206080.6|206030.6|206054.4|206004.4|20
1739447840000|2025-02-13 11:57:20|206055.2|206005.2|206055.3|206005.3|206058.2|206008.2|206055.2|206005.2|7
1739447850000|2025-02-13 11:57:30|206051.6|206001.6|206054.8|206004.8|206058.2|206008.2|206051.2|206001.2|14
1739447860000|2025-02-13 11:57:40|206054|206004|206036.9|205986.9|206054|206004|206025.7|205975.7|19
1739447870000|2025-02-13 11:57:50|206034.1|205984.1|206028.3|205978.3|206039.5|205989.5|206027.1|205977.1|17
1739447880000|2025-02-13 11:58:00|206028.5|205978.5|206029.9|205979.9|206035.1|205985.1|206022.4|205972.4|18
1739447890000|2025-02-13 11:58:10|206025.3|205975.3|206023.2|205973.2|206026.8|205976.8|206010.7|205960.7|14
1739447900000|2025-02-13 11:58:20|206024.1|205974.1|206005.1|205955.1|206024.1|205974.1|205994|205944|15
1739447910000|2025-02-13 11:58:30|206005.9|205955.9|206004.8|205914.8|206019.5|205955.9|205980.8|205890.8|17
1739447920000|2025-02-13 11:58:40|206006.2|205916.2|206001.8|205911.8|206010.8|205920.8|206000.1|205910.1|13
1739447930000|2025-02-13 11:58:50|206002.2|205912.2|205984.7|205894.7|206002.2|205912.2|205980.9|205890.9|10
1739447940000|2025-02-13 11:59:00|205982.9|205892.9|205975.6|205885.6|205990|205900|205975.6|205885.6|6
1739447950000|2025-02-13 11:59:10|205973.6|205883.6|205973.6|205883.6|205973.6|205883.6|205973.6|205883.6|1
1739447960000|2025-02-13 11:59:20|205973.4|205883.4|205982.9|205892.9|205982.9|205892.9|205973.4|205883.4|4
1739447970000|2025-02-13 11:59:30|205963|205913|205963.8|205913.8|205963.8|205913.8|205963|205913|2
1739447980000|2025-02-13 11:59:40|205965.8|205915.8|205965.6|205915.6|205966.2|205916.2|205963.6|205913.6|5
1739447990000|2025-02-13 11:59:50|205967.8|205917.8|205966.6|205916.6|205967.8|205917.8|205964.4|205914.4|6
1739448000000|2025-02-13 12:00:00|205967|205917|205970.2|205920.2|205986.1|205936.1|205940.4|205890.4|12
1739448010000|2025-02-13 12:00:10|205964.4|205914.4|206000.1|205910.1|206005.1|205920.9|205961.7|205897.6|14
1739448020000|2025-02-13 12:00:20|205990.5|205900.5|205990|205900|205998.6|205908.6|205981.8|205891.8|9
1739448030000|2025-02-13 12:00:30|205991.7|205901.7|205998.7|205908.7|206006|205916|205986.1|205896.1|14
1739448040000|2025-02-13 12:00:40|205991.4|205901.4|205967.4|205877.4|206008|205918|205967.4|205877.4|18
1739448050000|2025-02-13 12:00:50|205965.1|205875.1|205961|205871|205966.9|205876.9|205955.3|205865.3|13
1739448060000|2025-02-13 12:01:00|205959.2|205869.2|206009.1|205919.1|206009.4|205957.7|205957|205867|19
1739448070000|2025-02-13 12:01:10|205995.2|205945.2|205998.8|205948.8|205999.6|205948.8|205974.5|205907.2|20
1739448080000|2025-02-13 12:01:20|205995|205945|205995|205945|205995|205945|205995|205945|1
1739448090000|2025-02-13 12:01:30|205997.6|205947.6|205991.6|205941.6|205997.6|205947.6|205991.6|205941.6|2
1739448100000|2025-02-13 12:01:40|205989.1|205939.1|205988.2|205938.2|205991.9|205941.9|205976.1|205926.1|17
1739448110000|2025-02-13 12:01:50|205985|205935|205987.3|205937.3|205987.3|205937.3|205976|205926|12
1739448120000|2025-02-13 12:02:00|205989.7|205939.7|205997.5|205947.5|206000.9|205950.9|205988.2|205938.2|11
1739448130000|2025-02-13 12:02:10|205999.9|205949.9|206058.4|205968.4|206087.8|205998.8|205995.9|205945.9|18
1739448140000|2025-02-13 12:02:20|206058.1|205968.1|206075.4|205985.4|206078.2|205988.2|206058.1|205968.1|22
1739448150000|2025-02-13 12:02:30|206079.4|205989.4|206072.1|205982.1|206079.9|205989.9|206072.1|205982.1|11
1739448160000|2025-02-13 12:02:40|206068.9|205978.9|206066.9|205976.9|206075.5|205985.5|206066.9|205976.9|9
1739448170000|2025-02-13 12:02:50|206072|205982|206106.3|206016.3|206107.3|206017.3|206070.2|205980.2|20
1739448180000|2025-02-13 12:03:00|206104.6|206014.6|206121.6|206031.6|206126.2|206036.2|206104.6|206014.6|13
1739448190000|2025-02-13 12:03:10|206123.6|206033.6|206105.3|206015.3|206125.5|206035.5|206105.3|206015.3|16
1739448200000|2025-02-13 12:03:20|206111.2|206021.2|206114.1|206024.1|206119.2|206029.2|206108.4|206018.4|11
1739448210000|2025-02-13 12:03:30|206116.1|206026.1|206057.1|206007.1|206116.1|206026.1|206053.5|206003.5|11
1739448220000|2025-02-13 12:03:40|206055.4|206005.4|206063.9|205973.9|206068.8|206005.4|206045|205966.9|16
1739448230000|2025-02-13 12:03:50|206062.2|205972.2|206061.6|205971.6|206067.4|205977.4|206054.2|205964.2|16
1739448240000|2025-02-13 12:04:00|206064|205974|206050.2|206000.2|206064|206007.1|206009.7|205959.7|23
1739448250000|2025-02-13 12:04:10|206056.5|206006.5|206058.6|206008.6|206065.5|206015.5|206054|206004|6
1739448260000|2025-02-13 12:04:20|206056.2|206006.2|206104|206054|206111.6|206061.6|206056.2|206006.2|13
1739448270000|2025-02-13 12:04:30|206106.1|206056.1|206090|206040|206108.2|206058.2|206090|206040|12
1739448280000|2025-02-13 12:04:40|206104.7|206054.7|206108.1|206058.1|206114.9|206064.9|206093.8|206043.8|17
1739448290000|2025-02-13 12:04:50|206105.4|206055.4|206107.8|206057.8|206107.8|206057.8|206098.6|206048.6|5
1739448300000|2025-02-13 12:05:00|206107|206057|206102.2|206052.2|206114.4|206064.4|206101.4|206051.4|11
1739448310000|2025-02-13 12:05:10|206104.7|206054.7|206097.1|206047.1|206113.2|206063.2|206094.4|206044.4|8
1739448320000|2025-02-13 12:05:20|206098.3|206048.3|206103.9|206053.9|206109.5|206059.5|206092.8|206042.8|16
1739448330000|2025-02-13 12:05:30|206113.4|206063.4|206099.6|206049.6|206113.4|206063.4|206095.8|206045.8|18
1739448340000|2025-02-13 12:05:40|206102.8|206052.8|206172.3|206082.3|206188.9|206119.8|206102.8|206052.8|16
1739448350000|2025-02-13 12:05:50|206173|206083|206189.6|206099.6|206200.1|206110.1|206171.8|206081.8|18
1739448360000|2025-02-13 12:06:00|206191.5|206101.5|206244.7|206154.7|206253.4|206163.4|206181.7|206091.7|25
1739448370000|2025-02-13 12:06:10|206242.9|206152.9|206243.4|206153.4|206255.8|206165.8|206240.9|206150.9|17
1739448380000|2025-02-13 12:06:20|206241.8|206151.8|206196.1|206106.1|206241.8|206151.8|206194.4|206104.4|20
1739448390000|2025-02-13 12:06:30|206197.8|206107.8|206210|206120|206215.6|206125.6|206192.2|206102.2|17
1739448400000|2025-02-13 12:06:40|206209.7|206119.7|206237.5|206147.5|206239|206149|206209.7|206119.7|22
1739448410000|2025-02-13 12:06:50|206235.8|206145.8|206205.2|206155.2|206243|206158.4|206197.5|206129.3|15
1739448420000|2025-02-13 12:07:00|206208.1|206158.1|206255.6|206165.6|206258.8|206177.9|206208.1|206157.6|9
1739448430000|2025-02-13 12:07:10|206260.9|206170.9|206239.2|206189.2|206260.9|206189.2|206228.2|206161.2|16
1739448440000|2025-02-13 12:07:20|206241.3|206191.3|206255.3|206165.3|206262.1|206197.7|206232.4|206165|15
1739448450000|2025-02-13 12:07:30|206256.6|206166.6|206234.1|206184.1|206261.8|206190.9|206228|206159.1|23
1739448460000|2025-02-13 12:07:40|206230.2|206180.2|206238.4|206188.4|206260.3|206194.2|206230.2|206158.2|14
1739448470000|2025-02-13 12:07:50|206240.4|206190.4|206234.6|206144.6|206260.2|206192.1|206216.8|206144.6|15
1739448480000|2025-02-13 12:08:00|206218.5|206168.5|206229.5|206179.5|206254.3|206185.4|206218.5|206150.7|21
1739448490000|2025-02-13 12:08:10|206224.2|206174.2|206231.2|206181.2|206254.3|206185.7|206220.8|206156.7|16
1739448500000|2025-02-13 12:08:20|206229|206179|206222.8|206172.8|206242.3|206179|206218.2|206152.3|16
1739448510000|2025-02-13 12:08:30|206225|206175|206225.2|206175.2|206244|206177.9|206220.7|206152.3|13
1739448520000|2025-02-13 12:08:40|206223.1|206173.1|206208.8|206158.8|206224.9|206173.1|206193.2|206127.6|21
1739448530000|2025-02-13 12:08:50|206211.4|206161.4|206204.9|206154.9|206221.7|206161.4|206204.1|206126.2|10
1739448540000|2025-02-13 12:09:00|206209.5|206159.5|206198.4|206108.4|206209.5|206159.5|206176.7|206102.7|24
1739448550000|2025-02-13 12:09:10|206200.2|206110.2|206200.4|206110.4|206202|206132.2|206182.2|206108.7|12
1739448560000|2025-02-13 12:09:20|206197.7|206107.7|206157.7|206107.7|206199.6|206129.2|206157|206107|21
1739448570000|2025-02-13 12:09:30|206162.1|206112.1|206161.4|206111.4|206162.1|206112.1|206154.3|206104.3|10
1739448580000|2025-02-13 12:09:40|206157.9|206107.9|206200.2|206110.2|206200.2|206133.5|206155|206090.6|24
1739448590000|2025-02-13 12:09:50|206182.3|206132.3|206208.1|206158.1|206212.7|206162.7|206167|206097|24
1739448600000|2025-02-13 12:10:00|206216.8|206166.8|206207.4|206117.4|206229.1|206166.8|206184.3|206117.4|22
1739448610000|2025-02-13 12:10:10|206204.3|206114.3|206310.4|206220.4|206310.4|206220.4|206204.3|206114.3|22
1739448620000|2025-02-13 12:10:20|206313.8|206223.8|206264.3|206174.3|206313.9|206223.9|206264.3|206174.3|16
1739448630000|2025-02-13 12:10:30|206261.7|206171.7|206257.3|206167.3|206261.7|206189.3|206235.1|206165.6|17
1739448640000|2025-02-13 12:10:40|206259.1|206169.1|206273.9|206183.9|206280.7|206190.7|206256.8|206166.8|13
1739448650000|2025-02-13 12:10:50|206271.5|206181.5|206280.6|206190.6|206281.4|206191.4|206271.5|206181.5|9
1739448660000|2025-02-13 12:11:00|206286|206196|206309.1|206259.1|206313.3|206263.3|206286|206196|20
1739448670000|2025-02-13 12:11:10|206306.9|206256.9|206304.1|206254.1|206306.9|206256.9|206297.7|206247.7|10
1739448680000|2025-02-13 12:11:20|206306.1|206256.1|206301.7|206251.7|206310.9|206260.9|206301.1|206251.1|8
1739448690000|2025-02-13 12:11:30|206306.5|206256.5|206299.8|206249.8|206311.1|206261.1|206299.8|206249.8|7
1739448700000|2025-02-13 12:11:40|206303.5|206253.5|206338.3|206248.3|206352.3|206288.2|206303.5|206243.1|20
1739448710000|2025-02-13 12:11:50|206311.9|206261.9|206237.3|206187.3|206324.2|206263.7|206237.3|206173.8|23
1739448720000|2025-02-13 12:12:00|206249.6|206199.6|206277.4|206187.4|206279.5|206210.4|206249.6|206174|17
1739448730000|2025-02-13 12:12:10|206280.8|206190.8|206258.2|206168.2|206280.8|206210.1|206231.1|206162.9|18
1739448740000|2025-02-13 12:12:20|206257.4|206167.4|206247|206197|206266.3|206198.1|206238.5|206167.4|18
1739448750000|2025-02-13 12:12:30|206245.2|206195.2|206253.6|206203.6|206270.5|206203.6|206234.9|206170.6|13
1739448760000|2025-02-13 12:12:40|206245|206195|206236.6|206186.6|206261.4|206198.1|206231.2|206164.6|16
1739448770000|2025-02-13 12:12:50|206239.2|206189.2|206280.1|206230.1|206283.3|206233.3|206229.9|206166.7|23
1739448780000|2025-02-13 12:13:00|206280|206230|206280.4|206230.4|206286.1|206236.1|206258.5|206208.5|15
1739448790000|2025-02-13 12:13:10|206278.9|206228.9|206281|206231|206286.5|206236.5|206278.9|206228.9|14
1739448800000|2025-02-13 12:13:20|206284.1|206234.1|206281.9|206231.9|206290.6|206240.6|206280.1|206230.1|19
1739448810000|2025-02-13 12:13:30|206278.3|206228.3|206296.1|206246.1|206300|206250|206278.3|206228.3|11
1739448820000|2025-02-13 12:13:40|206294.2|206244.2|206307.1|206257.1|206307.1|206257.1|206286.2|206236.2|13
1739448830000|2025-02-13 12:13:50|206305.3|206255.3|206302.1|206252.1|206305.3|206255.3|206296.5|206246.5|11
1739448840000|2025-02-13 12:14:00|206300.1|206250.1|206309.4|206259.4|206312.3|206262.3|206282.7|206232.7|16
1739448850000|2025-02-13 12:14:10|206306.4|206256.4|206299.7|206249.7|206314.8|206264.8|206293.9|206243.9|14
1739448860000|2025-02-13 12:14:20|206299.1|206249.1|206299|206249|206299.7|206249.7|206296.7|206246.7|6
1739448870000|2025-02-13 12:14:30|206299.6|206249.6|206300|206250|206308.6|206258.6|206295.7|206245.7|19
1739448880000|2025-02-13 12:14:40|206298.4|206248.4|206283.5|206233.5|206298.4|206248.4|206276|206226|11
1739448890000|2025-02-13 12:14:50|206286.8|206236.8|206186.7|206136.7|206286.8|206236.8|206166.6|206116.6|27
1739448900000|2025-02-13 12:15:00|206190.5|206140.5|206205.8|206155.8|206216.2|206166.2|206183.7|206133.7|25
1739448910000|2025-02-13 12:15:10|206208.7|206158.7|206180.4|206130.4|206230.3|206158.7|206157.8|206099|17
1739448920000|2025-02-13 12:15:20|206178.4|206128.4|206215.5|206125.5|206222.3|206155.8|206173.5|206105.1|15
1739448930000|2025-02-13 12:15:30|206197.1|206147.1|206196.4|206146.4|206197.1|206147.1|206181.7|206131.7|11
1739448940000|2025-02-13 12:15:40|206189|206139|206211.2|206161.2|206211.2|206161.2|206174.4|206124.4|10
1739448950000|2025-02-13 12:15:50|206216.4|206166.4|206213.4|206163.4|206218.6|206168.6|206213.4|206163.4|3
1739448960000|2025-02-13 12:16:00|206220.9|206170.9|206242.2|206192.2|206242.2|206192.2|206216.2|206166.2|21
1739448970000|2025-02-13 12:16:10|206241.9|206191.9|206290.6|206200.6|206291.9|206212.3|206235.4|206185.4|18
1739448980000|2025-02-13 12:16:20|206269.7|206219.7|206319.6|206269.6|206345.2|206275.2|206261.2|206179.2|22
1739448990000|2025-02-13 12:16:30|206322.8|206272.8|206317.5|206267.5|206343.4|206276.3|206317.3|206247.2|15
1739449000000|2025-02-13 12:16:40|206314.1|206264.1|206314.2|206264.2|206337.2|206270|206311.6|206245.3|15
1739449010000|2025-02-13 12:16:50|206316.3|206266.3|206317|206267|206335.8|206267|206316.3|206245.8|3
1739449020000|2025-02-13 12:17:00|206313.6|206263.6|206341.8|206251.8|206352.6|206280.2|206304.6|206251.8|23
1739449030000|2025-02-13 12:17:10|206348.9|206258.9|206344|206294|206350.4|206294|206314.4|206255.9|19
1739449040000|2025-02-13 12:17:20|206346.6|206296.6|206344.1|206294.1|206350|206300|206344.1|206294.1|18
1739449050000|2025-02-13 12:17:30|206344.7|206294.7|206345|206295|206347.7|206297.7|206343.3|206293.3|7
1739449060000|2025-02-13 12:17:40|206364.5|206274.5|206364|206274|206364.5|206284.9|206329.6|206258.4|10
1739449070000|2025-02-13 12:17:50|206346.4|206296.4|206350.5|206300.5|206366.8|206316.8|206346.4|206296.4|13
1739449080000|2025-02-13 12:18:00|206357.9|206307.9|206344.5|206294.5|206357.9|206307.9|206344.5|206294.5|7
1739449090000|2025-02-13 12:18:10|206341.9|206291.9|206376.2|206286.2|206380.4|206304.2|206337.8|206284.2|9
1739449100000|2025-02-13 12:18:20|206364.4|206314.4|206364.7|206314.7|206370|206320|206356.8|206306.8|19
1739449110000|2025-02-13 12:18:30|206369.7|206319.7|206350.5|206300.5|206369.7|206319.7|206350.5|206300.5|19
1739449120000|2025-02-13 12:18:40|206357.4|206307.4|206364.5|206314.5|206364.7|206314.7|206349.5|206299.5|16
1739449130000|2025-02-13 12:18:50|206364.1|206314.1|206366.8|206276.8|206370.3|206314.1|206336.6|206273.5|25
1739449140000|2025-02-13 12:19:00|206367.7|206277.7|206345.8|206295.8|206367.7|206311.9|206336.2|206277.7|15
1739449150000|2025-02-13 12:19:10|206348.4|206298.4|206353.7|206303.7|206367.9|206317.9|206348.4|206298.4|16
1739449160000|2025-02-13 12:19:20|206354.2|206304.2|206355.3|206305.3|206362.3|206312.3|206354.2|206304.2|4
1739449170000|2025-02-13 12:19:30|206368.3|206318.3|206356.3|206306.3|206368.3|206318.3|206355.7|206305.7|9
1739449180000|2025-02-13 12:19:40|206364|206314|206363.8|206313.8|206370.7|206320.7|206350.8|206300.8|12
1739449190000|2025-02-13 12:19:50|206361.7|206311.7|206357.2|206307.2|206369.1|206319.1|206357.2|206307.2|8
1739449200000|2025-02-13 12:20:00|206356.6|206306.6|206368.4|206318.4|206369.9|206319.9|206343.6|206293.6|20
1739449210000|2025-02-13 12:20:10|206361.9|206311.9|206337.8|206287.8|206361.9|206311.9|206332.4|206282.4|20
1739449220000|2025-02-13 12:20:20|206333.3|206283.3|206316.2|206266.2|206334.1|206284.1|206293.8|206243.8|14
1739449230000|2025-02-13 12:20:30|206316.7|206266.7|206308.9|206258.9|206316.7|206266.7|206288.8|206238.8|19
1739449240000|2025-02-13 12:20:40|206304.7|206254.7|206298.1|206248.1|206304.7|206254.7|206296.5|206246.5|8
1739449250000|2025-02-13 12:20:50|206297.9|206247.9|206280.2|206230.2|206297.9|206247.9|206277.9|206227.9|17
1739449260000|2025-02-13 12:21:00|206285.3|206235.3|206282.2|206232.2|206286.4|206236.4|206273.7|206223.7|18
1739449270000|2025-02-13 12:21:10|206273.3|206223.3|206300.9|206250.9|206300.9|206250.9|206273.1|206223.1|14
1739449280000|2025-02-13 12:21:20|206296.9|206246.9|206281|206231|206303.3|206253.3|206281|206231|16
1739449290000|2025-02-13 12:21:30|206283.8|206233.8|206296.2|206246.2|206297|206246.5|206274.5|206204.1|15
1739449300000|2025-02-13 12:21:40|206294.1|206244.1|206297.7|206247.7|206308.8|206258.8|206294.1|206244.1|17
1739449310000|2025-02-13 12:21:50|206302|206252|206305.8|206255.8|206308.5|206258.5|206302|206252|6
1739449320000|2025-02-13 12:22:00|206302.6|206252.6|206335|206285|206356.3|206285|206302.6|206252.6|18
1739449330000|2025-02-13 12:22:10|206332.3|206282.3|206343.9|206293.9|206345|206295|206332.3|206282.3|13
1739449340000|2025-02-13 12:22:20|206339.6|206289.6|206346.6|206296.6|206350.3|206300.3|206339.6|206289.6|15
1739449350000|2025-02-13 12:22:30|206347|206297|206343.5|206293.5|206350.3|206300.3|206338.6|206288.6|11
1739449360000|2025-02-13 12:22:40|206347.7|206297.7|206319.7|206269.7|206347.7|206297.7|206319.7|206269.7|11
1739449370000|2025-02-13 12:22:50|206319.3|206269.3|206319.7|206269.7|206319.7|206269.7|206306.1|206256.1|14
1739449380000|2025-02-13 12:23:00|206322.7|206272.7|206350.7|206300.7|206365.9|206315.9|206318.8|206268.8|20
1739449390000|2025-02-13 12:23:10|206348.8|206298.8|206338.9|206288.9|206348.8|206298.8|206334.1|206284.1|3
1739449400000|2025-02-13 12:23:20|206338.8|206288.8|206330.6|206280.6|206343.5|206293.5|206330.6|206280.6|13
1739449410000|2025-02-13 12:23:30|206335.5|206285.5|206358.3|206308.3|206366|206316|206335.5|206285.5|16
1739449420000|2025-02-13 12:23:40|206357.4|206307.4|206319.8|206269.8|206365.2|206307.4|206311.4|206261.4|17
1739449430000|2025-02-13 12:23:50|206319.7|206269.7|206314.8|206264.8|206319.7|206269.7|206312.3|206262.3|9
1739449440000|2025-02-13 12:24:00|206314.9|206264.9|206318.5|206268.5|206329.7|206279.7|206314.9|206264.9|20
1739449450000|2025-02-13 12:24:10|206321.8|206271.8|206348.1|206298.1|206351.2|206301.2|206321.8|206271.8|16
1739449460000|2025-02-13 12:24:20|206347.6|206297.6|206348.1|206298.1|206348.1|206298.1|206338.3|206288.3|17
1739449470000|2025-02-13 12:24:30|206349|206299|206358.7|206308.7|206369.1|206319.1|206344.7|206294.7|13
1739449480000|2025-02-13 12:24:40|206356.1|206306.1|206362.7|206312.7|206362.7|206312.7|206356.1|206306.1|11
1739449490000|2025-02-13 12:24:50|206363.1|206313.1|206364.5|206314.5|206367.7|206317.7|206363.1|206313.1|3
1739449500000|2025-02-13 12:25:00|206362.3|206312.3|206336.1|206286.1|206362.3|206312.3|206336.1|206286.1|10
1739449510000|2025-02-13 12:25:10|206340.7|206290.7|206336|206286|206340.7|206290.7|206336|206286|3
1739449520000|2025-02-13 12:25:20|206335.7|206285.7|206335.7|206285.7|206335.7|206285.7|206335.7|206285.7|1
1739449530000|2025-02-13 12:25:30|206333.6|206283.6|206339.7|206289.7|206343.9|206293.9|206329.9|206279.9|9
1739449540000|2025-02-13 12:25:40|206336.1|206286.1|206338|206288|206341.6|206291.6|206335.5|206285.5|9
1739449550000|2025-02-13 12:25:50|206344.2|206294.2|206344.3|206294.3|206347.4|206297.4|206344.2|206294.2|5
1739449560000|2025-02-13 12:26:00|206349.4|206299.4|206339.5|206289.5|206364.4|206314.4|206339.5|206289.5|13
1739449570000|2025-02-13 12:26:10|206336.2|206286.2|206306.6|206256.6|206347.4|206297.4|206295.7|206245.7|13
1739449580000|2025-02-13 12:26:20|206298.7|206248.7|206296.5|206246.5|206298.7|206248.7|206293|206243|5
1739449590000|2025-02-13 12:26:30|206293|206243|206278.3|206228.3|206306.2|206256.2|206277.4|206227.4|14
1739449600000|2025-02-13 12:26:40|206275.8|206225.8|206300.3|206210.3|206302.2|206225.8|206273.7|206185.1|19
1739449610000|2025-02-13 12:26:50|206298.3|206208.3|206334.4|206244.4|206334.4|206244.4|206294.4|206204.4|18
1739449620000|2025-02-13 12:27:00|206336.1|206246.1|206350|206260|206350|206260|206332.3|206242.3|11
1739449630000|2025-02-13 12:27:10|206344.3|206254.3|206338.1|206248.1|206344.3|206254.3|206333.4|206243.4|18
1739449640000|2025-02-13 12:27:20|206340|206250|206338.4|206248.4|206346.5|206256.5|206334.9|206244.9|17
1739449650000|2025-02-13 12:27:30|206335.9|206245.9|206336.3|206246.3|206341.7|206251.7|206334.9|206244.9|21
1739449660000|2025-02-13 12:27:40|206338.7|206248.7|206336.3|206246.3|206338.7|206248.7|206332.6|206242.6|8
1739449670000|2025-02-13 12:27:50|206336.5|206246.5|206359.5|206269.5|206365.7|206275.7|206336.1|206246.1|25
1739449680000|2025-02-13 12:28:00|206361.5|206271.5|206360.6|206270.6|206365.3|206275.3|206358.8|206268.8|5
1739449690000|2025-02-13 12:28:10|206358.7|206268.7|206358.1|206268.1|206358.7|206268.7|206356.3|206266.3|5
1739449700000|2025-02-13 12:28:20|206360|206270|206360.8|206270.8|206365|206275|206357.8|206267.8|10
1739449710000|2025-02-13 12:28:30|206363.6|206273.6|206359.6|206269.6|206364.9|206274.9|206359.6|206269.6|7
1739449720000|2025-02-13 12:28:40|206360.4|206270.4|206347.6|206257.6|206360.4|206270.4|206347.1|206257.1|7
1739449730000|2025-02-13 12:28:50|206345.9|206255.9|206353.8|206263.8|206353.8|206263.8|206336.7|206246.7|9
1739449740000|2025-02-13 12:29:00|206356|206266|206359.7|206269.7|206364.2|206274.2|206356|206266|14
1739449750000|2025-02-13 12:29:10|206359|206269|206364.8|206274.8|206365.8|206275.8|206355.9|206265.9|11
1739449760000|2025-02-13 12:29:20|206368.3|206278.3|206378.8|206288.8|206406.8|206316.8|206364.7|206274.7|18
1739449770000|2025-02-13 12:29:30|206380.1|206290.1|206339.7|206249.7|206380.1|206290.1|206337.9|206247.9|22
1739449780000|2025-02-13 12:29:40|206340.5|206250.5|206329.4|206239.4|206340.5|206250.5|206326.5|206236.5|12
1739449790000|2025-02-13 12:29:50|206333.1|206243.1|206360.9|206270.9|206364.2|206274.2|206326.8|206236.8|13
1739449800000|2025-02-13 12:30:00|206362.6|206272.6|206359.1|206269.1|206367.6|206277.6|206356.3|206266.3|14
1739449810000|2025-02-13 12:30:10|206361.1|206271.1|206352.1|206262.1|206364.4|206274.4|206350.2|206260.2|19
1739449820000|2025-02-13 12:30:20|206365.4|206275.4|206321.4|206231.4|206366.3|206276.3|206315|206225|19
1739449830000|2025-02-13 12:30:30|206320.5|206230.5|206336|206246|206340.9|206250.9|206313.3|206223.3|20
1739449840000|2025-02-13 12:30:40|206333.2|206243.2|206327.6|206237.6|206363|206273|206327.6|206237.6|16
1739449850000|2025-02-13 12:30:50|206329.9|206239.9|206333.6|206243.6|206341.6|206251.6|206329.9|206239.9|20
1739449860000|2025-02-13 12:31:00|206337.6|206247.6|206330.4|206240.4|206343.4|206253.4|206313.8|206223.8|16
1739449870000|2025-02-13 12:31:10|206328.2|206238.2|206331.8|206241.8|206334.4|206244.4|206328.2|206238.2|10
1739449880000|2025-02-13 12:31:20|206334.1|206244.1|206337.4|206247.4|206351.6|206261.6|206334.1|206244.1|9
1739449890000|2025-02-13 12:31:30|206339.1|206249.1|206362.5|206272.5|206362.5|206272.5|206339.1|206249.1|5
1739449900000|2025-02-13 12:31:40|206360.1|206270.1|206360.7|206270.7|206362.4|206272.4|206349.3|206259.3|13
1739449910000|2025-02-13 12:31:50|206359|206269|206366.7|206316.7|206371.1|206316.7|206346.1|206269|10
1739449920000|2025-02-13 12:32:00|206363.7|206313.7|206356.1|206306.1|206370.2|206320.2|206356.1|206306.1|17
1739449930000|2025-02-13 12:32:10|206364.4|206314.4|206356.8|206306.8|206365.4|206315.4|206356.1|206306.1|9
1739449940000|2025-02-13 12:32:20|206361.2|206311.2|206366.5|206316.5|206366.5|206316.5|206357|206307|10
1739449950000|2025-02-13 12:32:30|206367.3|206317.3|206363.7|206313.7|206389.5|206317.3|206356.7|206286.7|10
1739449960000|2025-02-13 12:32:40|206372.9|206322.9|206394.7|206304.7|206401.5|206322.9|206372.9|206303.6|7
1739449970000|2025-02-13 12:32:50|206392.5|206302.5|206375.2|206285.2|206392.5|206302.5|206374.7|206284.7|11
1739449980000|2025-02-13 12:33:00|206369|206279|206360|206270|206369|206279|206349.6|206259.6|14
1739449990000|2025-02-13 12:33:10|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|206363.7|206273.7|1
1739450000000|2025-02-13 12:33:20|206365.4|206275.4|206357.9|206267.9|206365.4|206275.4|206357.9|206267.9|3
1739450010000|2025-02-13 12:33:30|206363.4|206273.4|206357.1|206267.1|206363.4|206273.4|206356.6|206266.6|6
1739450030000|2025-02-13 12:33:50|206361.6|206271.6|206353.3|206263.3|206361.6|206271.6|206353.3|206263.3|3
1739450040000|2025-02-13 12:34:00|206358.8|206268.8|206331.7|206241.7|206358.8|206268.8|206331.7|206241.7|4
1739450050000|2025-02-13 12:34:10|206332.1|206242.1|206277.5|206187.5|206332.1|206246.1|206276.5|206186.5|14
1739450060000|2025-02-13 12:34:20|206280.6|206190.6|206273.1|206183.1|206280.6|206190.6|206273.1|206183.1|6
1739450070000|2025-02-13 12:34:30|206275.1|206185.1|206282|206192|206285.8|206195.8|206274.2|206184.2|18
1739450080000|2025-02-13 12:34:40|206282.8|206192.8|206235.5|206185.5|206291|206201|206235.5|206155.6|11
1739450090000|2025-02-13 12:34:50|206238.2|206188.2|206267.5|206177.5|206270|206188.2|206238.2|206175|13
1739450100000|2025-02-13 12:35:00|206264.7|206174.7|206246.8|206156.8|206267.8|206177.8|206246.8|206156.8|11
1739450110000|2025-02-13 12:35:10|206251|206161|206249.2|206159.2|206251|206161|206245|206155|8
1739450130000|2025-02-13 12:35:30|206247.2|206157.2|206239.6|206149.6|206247.2|206157.2|206231.4|206141.4|8
1739450140000|2025-02-13 12:35:40|206232.2|206142.2|206230.9|206140.9|206232.9|206142.9|206225.6|206135.6|8
1739450150000|2025-02-13 12:35:50|206224.1|206134.1|206235.6|206145.6|206236.2|206146.2|206224.1|206134.1|10
1739450160000|2025-02-13 12:36:00|206233.9|206143.9|206233.3|206143.3|206236.8|206146.8|206233|206143|6
1739450170000|2025-02-13 12:36:10|206240.7|206150.7|206238.4|206148.4|206251.9|206188.4|206231.1|206141.1|16
1739450180000|2025-02-13 12:36:20|206240.4|206150.4|206240.3|206150.3|206241.2|206151.2|206235.8|206145.8|9
1739450190000|2025-02-13 12:36:30|206247.8|206157.8|206234.7|206144.7|206247.8|206157.8|206220.7|206130.7|11
1739450200000|2025-02-13 12:36:40|206237.2|206147.2|206250.4|206160.4|206252.2|206162.2|206237.2|206147.2|15
1739450210000|2025-02-13 12:36:50|206251.2|206161.2|206268.7|206178.7|206269.7|206179.7|206251.2|206161.2|7
1739450220000|2025-02-13 12:37:00|206265.9|206175.9|206269.3|206179.3|206269.5|206179.5|206265.6|206175.6|6
1739450230000|2025-02-13 12:37:10|206266|206176|206268|206178|206277.6|206187.6|206262.2|206172.2|14
1739450240000|2025-02-13 12:37:20|206270.5|206180.5|206276.8|206186.8|206281.3|206191.3|206270.5|206180.5|22
1739450250000|2025-02-13 12:37:30|206285.4|206195.4|206281.6|206191.6|206290.6|206200.6|206275.6|206185.6|22
1739450260000|2025-02-13 12:37:40|206281.7|206191.7|206290.5|206200.5|206294|206204|206279|206189|11
1739450270000|2025-02-13 12:37:50|206295.7|206205.7|206294.4|206204.4|206305.2|206215.2|206290.6|206200.6|15
1739450280000|2025-02-13 12:38:00|206290.6|206200.6|206292.9|206202.9|206297.9|206234.6|206280.5|206199.8|19
1739450290000|2025-02-13 12:38:10|206293.1|206203.1|206306|206216|206306|206216|206292.9|206202.9|11
1739450300000|2025-02-13 12:38:20|206314.9|206224.9|206321.5|206231.5|206324.8|206234.8|206314.9|206224.9|6
1739450310000|2025-02-13 12:38:30|206323.7|206233.7|206312.6|206222.6|206337.9|206247.9|206312.6|206222.6|14
1739450320000|2025-02-13 12:38:40|206311.1|206221.1|206318.6|206228.6|206322.9|206249.8|206299.8|206221.1|10
1739450330000|2025-02-13 12:38:50|206322.2|206232.2|206316.2|206226.2|206324|206234|206311.6|206221.6|6
1739450340000|2025-02-13 12:39:00|206320.9|206230.9|206299|206209|206324.5|206234.5|206295.7|206205.7|16
1739450350000|2025-02-13 12:39:10|206299.1|206209.1|206291.3|206201.3|206299.1|206209.1|206286.1|206196.1|16
1739450360000|2025-02-13 12:39:20|206290.6|206200.6|206294.2|206204.2|206298.4|206208.4|206290.6|206200.6|7
1739450370000|2025-02-13 12:39:30|206290|206200|206295.7|206205.7|206300.1|206210.1|206290|206200|9
1739450380000|2025-02-13 12:39:40|206296.6|206206.6|206297.7|206207.7|206297.7|206207.7|206296.6|206206.6|2
1739450390000|2025-02-13 12:39:50|206302.6|206212.6|206298.6|206208.6|206304.2|206214.2|206297.6|206207.6|9
1739450400000|2025-02-13 12:40:00|206304.5|206214.5|206288.2|206238.2|206305.5|206238.2|206284.5|206208.6|11
1739450410000|2025-02-13 12:40:10|206285.7|206235.7|206306.8|206216.8|206306.8|206238.2|206274|206204|10
1739450420000|2025-02-13 12:40:20|206311.6|206221.6|206306.5|206216.5|206311.6|206221.6|206296.8|206206.8|12
1739450430000|2025-02-13 12:40:30|206304.1|206214.1|206301.5|206211.5|206305.8|206229.9|206279.9|206209|11
1739450440000|2025-02-13 12:40:40|206306.3|206216.3|206236.9|206146.9|206306.3|206216.3|206222.5|206141.9|16
1739450450000|2025-02-13 12:40:50|206238.8|206148.8|206243|206153|206243|206153|206238.8|206148.8|5
1739450460000|2025-02-13 12:41:00|206245.1|206155.1|206216.6|206166.6|206267.9|206182.1|206209.8|206151.1|18
1739450470000|2025-02-13 12:41:10|206235.9|206145.9|206240.9|206150.9|206241.7|206151.7|206234.9|206144.9|6
1739450480000|2025-02-13 12:41:20|206234.9|206144.9|206240.1|206150.1|206240.1|206170.7|206220.4|206140.3|14
1739450490000|2025-02-13 12:41:30|206240.9|206150.9|206217.7|206167.7|206241.7|206171|206215.3|206146.7|18
1739450500000|2025-02-13 12:41:40|206220|206170|206240|206150|206240|206170|206212.4|206147.4|7
1739450510000|2025-02-13 12:41:50|206241.8|206151.8|206275.8|206225.8|206298.1|206230.8|206241.8|206151.8|17
1739450520000|2025-02-13 12:42:00|206274.5|206224.5|206275.1|206225.1|206278.8|206228.8|206271.1|206221.1|14
1739450530000|2025-02-13 12:42:10|206279.9|206229.9|206270.3|206220.3|206280.9|206230.9|206270.3|206220.3|14
1739450540000|2025-02-13 12:42:20|206278|206228|206283.2|206233.2|206297.8|206233.2|206266.9|206202.4|11
1739450550000|2025-02-13 12:42:30|206286.7|206236.7|206258.5|206208.5|206286.7|206236.7|206255.5|206205.5|15
1739450560000|2025-02-13 12:42:40|206266.1|206216.1|206255.6|206205.6|206266.1|206216.1|206249.2|206199.2|9
1739450570000|2025-02-13 12:42:50|206253.2|206203.2|206262.2|206212.2|206262.2|206212.2|206253.2|206203.2|2
1739450580000|2025-02-13 12:43:00|206262.8|206212.8|206240.9|206150.9|206264.7|206214.7|206205|206149.7|14
1739450590000|2025-02-13 12:43:10|206241.5|206151.5|206215.3|206165.3|206241.8|206174.6|206215.3|206143.9|12
1739450600000|2025-02-13 12:43:20|206207.2|206157.2|206195.8|206105.8|206215|206165|206173.5|206100.6|20
1739450610000|2025-02-13 12:43:30|206197.6|206107.6|206182.2|206132.2|206201.8|206132.2|206182.2|206107.6|5
1739450620000|2025-02-13 12:43:40|206174.2|206124.2|206206.8|206116.8|206206.8|206136.4|206174.2|206110.9|10
1739450630000|2025-02-13 12:43:50|206199.4|206109.4|206202.3|206112.3|206207.2|206139.9|206187.6|206109.4|5
1739450640000|2025-02-13 12:44:00|206198.5|206108.5|206161.7|206111.7|206198.5|206144.2|206157.5|206098.3|12
1739450650000|2025-02-13 12:44:10|206176.4|206126.4|206196.6|206106.6|206200|206126.4|206176.4|206106.6|7
1739450660000|2025-02-13 12:44:20|206197.4|206107.4|206221.5|206131.5|206221.5|206141.7|206187|206107.4|7
1739450670000|2025-02-13 12:44:30|206203.7|206153.7|206194.2|206144.2|206219.3|206154.2|206189.9|206112.4|20
1739450680000|2025-02-13 12:44:40|206210.8|206120.8|206199|206149|206212.7|206151.4|206187.6|206115.3|20
1739450690000|2025-02-13 12:44:50|206201.4|206151.4|206198.3|206108.3|206203.1|206151.4|206193.5|206103.5|16
1739450700000|2025-02-13 12:45:00|206194.2|206104.2|206200.4|206110.4|206205.3|206115.3|206194.2|206104.2|8
1739450710000|2025-02-13 12:45:10|206198.4|206108.4|206200.5|206110.5|206200.5|206110.5|206198.4|206108.4|7
1739450720000|2025-02-13 12:45:20|206196.8|206106.8|206175.9|206125.9|206200.7|206126.1|206172.7|206105.7|9
1739450730000|2025-02-13 12:45:30|206180.4|206130.4|206202.7|206152.7|206203.5|206153.5|206180.4|206130.4|8
1739450740000|2025-02-13 12:45:40|206199.6|206149.6|206231|206141|206231.6|206167.7|206199.1|206134.4|8
1739450750000|2025-02-13 12:45:50|206233.6|206143.6|206228.9|206178.9|206233.6|206181.6|206228.9|206143.6|3
1739450760000|2025-02-13 12:46:00|206223.7|206173.7|206232.1|206182.1|206232.1|206182.1|206206.6|206156.6|13
1739450770000|2025-02-13 12:46:10|206226.5|206176.5|206234.6|206144.6|206239.5|206176.5|206222.9|206144.6|5
1739450780000|2025-02-13 12:46:20|206239.5|206149.5|206239.5|206149.5|206239.5|206149.5|206239.5|206149.5|1
1739450790000|2025-02-13 12:46:30|206219.1|206169.1|206196.1|206146.1|206225.7|206169.1|206191.9|206135.7|10
1739450800000|2025-02-13 12:46:40|206187.9|206137.9|206199.9|206149.9|206207.5|206152.2|206187.9|206117.5|13
1739450810000|2025-02-13 12:46:50|206194.9|206144.9|206189.7|206139.7|206204.5|206151.6|206176.8|206106.3|24
1739450820000|2025-02-13 12:47:00|206184|206134|206183.6|206133.6|206187.1|206137.1|206175.8|206125.8|9
1739450830000|2025-02-13 12:47:10|206190.2|206140.2|206183.6|206133.6|206197|206147|206176.3|206126.3|6
1739450840000|2025-02-13 12:47:20|206179.4|206129.4|206150.8|206100.8|206205.5|206141.2|206149.2|206099.2|10
1739450850000|2025-02-13 12:47:30|206146.2|206096.2|206104.5|206054.5|206146.2|206096.2|206104.5|206041|8
1739450860000|2025-02-13 12:47:40|206102.4|206052.4|206111.5|206021.5|206117.9|206067.9|206083.3|206019.2|17
1739450870000|2025-02-13 12:47:50|206085.6|206035.6|206153.8|206103.8|206167.2|206105.5|206085.6|206019.1|12
1739450880000|2025-02-13 12:48:00|206145|206095|206165.4|206075.4|206165.4|206099.8|206142|206075.4|9
1739450890000|2025-02-13 12:48:10|206163.3|206073.3|206165.8|206075.8|206170.5|206080.5|206163.3|206073.3|5
1739450900000|2025-02-13 12:48:20|206167.4|206077.4|206228.2|206178.2|206235.3|206185.3|206158|206077.4|13
1739450910000|2025-02-13 12:48:30|206226.6|206176.6|206230.5|206180.5|206238.5|206188.5|206226.1|206176.1|16
1739450920000|2025-02-13 12:48:40|206236.1|206186.1|206247.1|206157.1|206249.7|206186.1|206209.4|206144.7|9
1739450930000|2025-02-13 12:48:50|206249.7|206159.7|206216.9|206126.9|206255|206181.4|206213.1|206123.1|15
1739450940000|2025-02-13 12:49:00|206222.2|206132.2|206258.8|206168.8|206268.6|206178.6|206222.2|206132.2|8
1739450950000|2025-02-13 12:49:10|206260.6|206170.6|206258.3|206168.3|206269.2|206179.2|206258.3|206168.3|8
1739450960000|2025-02-13 12:49:20|206255.6|206165.6|206276.2|206186.2|206276.2|206203.5|206243.2|206165.6|22
1739450970000|2025-02-13 12:49:30|206278.4|206188.4|206255.7|206165.7|206281.4|206191.4|206231.8|206163.2|22
1739450980000|2025-02-13 12:49:40|206259|206169|206262.3|206172.3|206269.1|206179.1|206254.2|206164.2|16
1739450990000|2025-02-13 12:49:50|206267.1|206177.1|206246.6|206196.6|206270.1|206196.6|206246.6|206173.1|11
1739451000000|2025-02-13 12:50:00|206248.4|206198.4|206264.6|206174.6|206272.9|206201.3|206244.4|206171.9|15
1739451010000|2025-02-13 12:50:10|206269.2|206179.2|206266.7|206216.7|206273.9|206216.7|206261.1|206175.9|14
1739451020000|2025-02-13 12:50:20|206269.3|206219.3|206287.1|206197.1|206287.1|206228.4|206267.9|206197.1|9
1739451030000|2025-02-13 12:50:30|206289.2|206199.2|206296.1|206206.1|206297.8|206235.2|206284.6|206199.2|5
1739451040000|2025-02-13 12:50:40|206297.9|206207.9|206322.9|206232.9|206323.9|206233.9|206297.9|206207.9|17
1739451050000|2025-02-13 12:50:50|206321.2|206231.2|206294.4|206204.4|206321.2|206231.2|206263.6|206173.6|19
1739451060000|2025-02-13 12:51:00|206289.6|206199.6|206241.5|206191.5|206299.6|206209.6|206241.5|206185.6|12
1739451070000|2025-02-13 12:51:10|206238.7|206188.7|206246.8|206196.8|206250|206200|206238.7|206188.7|7
1739451080000|2025-02-13 12:51:20|206249|206199|206281|206191|206283|206201|206249|206186|7
1739451090000|2025-02-13 12:51:30|206276.2|206186.2|206271.3|206181.3|206281|206191|206267.6|206177.6|7
1739451110000|2025-02-13 12:51:50|206268.9|206178.9|206266.3|206176.3|206268.9|206178.9|206258.6|206168.6|11
1739451120000|2025-02-13 12:52:00|206268|206178|206239.4|206189.4|206268|206193.7|206238.7|206178|9
1739451130000|2025-02-13 12:52:10|206241.4|206191.4|206261.5|206171.5|206282.1|206198.4|206241.4|206171.5|23
1739451140000|2025-02-13 12:52:20|206264.6|206174.6|206266.5|206176.5|206269.3|206179.3|206262.1|206172.1|23
1739451150000|2025-02-13 12:52:30|206266.3|206176.3|206262.8|206172.8|206272.3|206182.3|206261.6|206171.6|22
1739451160000|2025-02-13 12:52:40|206265.9|206175.9|206194.4|206104.4|206265.9|206175.9|206193.4|206103.4|17
1739451170000|2025-02-13 12:52:50|206202.2|206112.2|206199.2|206109.2|206205.9|206115.9|206192.8|206102.8|12
1739451180000|2025-02-13 12:53:00|206200.8|206110.8|206199.2|206109.2|206204.5|206114.5|206199.2|206109.2|7
1739451190000|2025-02-13 12:53:10|206197|206107|206204.7|206114.7|206208.6|206118.6|206195.2|206105.2|11
1739451200000|2025-02-13 12:53:20|206200.9|206110.9|206207.5|206117.5|206208.2|206118.2|206197.4|206107.4|13
1739451210000|2025-02-13 12:53:30|206211.5|206121.5|206213|206123|206214.6|206124.6|206197.4|206107.4|12
1739451220000|2025-02-13 12:53:40|206215|206125|206208.1|206158.1|206221|206166.4|206199.2|206123.2|16
1739451230000|2025-02-13 12:53:50|206204|206154|206232.4|206182.4|206235.7|206185.7|206202.9|206152.9|11
1739451240000|2025-02-13 12:54:00|206230.2|206180.2|206220.4|206170.4|206232.2|206182.2|206212.3|206162.3|16
1739451250000|2025-02-13 12:54:10|206222.9|206172.9|206225.5|206175.5|206233.6|206183.6|206222.9|206172.9|8
1739451260000|2025-02-13 12:54:20|206228.8|206178.8|206231.8|206181.8|206242|206192|206226.1|206176.1|9
1739451270000|2025-02-13 12:54:30|206234.2|206184.2|206233|206183|206237.1|206187.1|206216|206166|8
1739451280000|2025-02-13 12:54:40|206235.4|206185.4|206234.5|206184.5|206240.5|206190.5|206234.5|206184.5|3
1739451290000|2025-02-13 12:54:50|206241.3|206191.3|206240.1|206190.1|206241.3|206191.3|206234.4|206184.4|6
1739451300000|2025-02-13 12:55:00|206235.3|206185.3|206237.9|206187.9|206241|206191|206232.9|206182.9|5
1739451310000|2025-02-13 12:55:10|206241|206191|206240.2|206190.2|206245.4|206195.4|206238.3|206188.3|9
1739451320000|2025-02-13 12:55:20|206241.5|206191.5|206240.2|206190.2|206241.5|206191.5|206238.3|206188.3|6
1739451330000|2025-02-13 12:55:30|206243.1|206193.1|206239.6|206189.6|206243.1|206193.1|206239.6|206189.6|3
1739451340000|2025-02-13 12:55:40|206241.4|206191.4|206355.5|206265.5|206369.7|206279.7|206241.4|206191.4|30
1739451350000|2025-02-13 12:55:50|206357.2|206267.2|206357.9|206267.9|206357.9|206267.9|206351.8|206261.8|13
1739451360000|2025-02-13 12:56:00|206359.8|206269.8|206381.6|206291.6|206407.1|206317.1|206357.4|206267.4|16
1739451370000|2025-02-13 12:56:10|206385.9|206295.9|206380.2|206290.2|206386.4|206296.4|206380.2|206290.2|8
1739451380000|2025-02-13 12:56:20|206382.8|206292.8|206376.5|206286.5|206386.2|206296.2|206373.1|206283.1|15
1739451390000|2025-02-13 12:56:30|206374.6|206284.6|206383.7|206293.7|206383.7|206293.7|206372.7|206282.7|10
1739451400000|2025-02-13 12:56:40|206385.9|206295.9|206385.9|206295.9|206396.4|206306.4|206383.9|206293.9|10
1739451410000|2025-02-13 12:56:50|206387.7|206297.7|206365.5|206275.5|206387.7|206297.7|206364.7|206274.7|7
1739451420000|2025-02-13 12:57:00|206363.9|206273.9|206323.1|206233.1|206364.5|206274.5|206322|206232|8
1739451430000|2025-02-13 12:57:10|206325.1|206235.1|206305.7|206215.7|206325.1|206235.1|206305.7|206215.7|5
1739451440000|2025-02-13 12:57:20|206308.3|206218.3|206296.6|206206.6|206308.3|206218.3|206291.2|206201.2|18
1739451450000|2025-02-13 12:57:30|206300.8|206210.8|206296.9|206206.9|206311.4|206221.4|206296.9|206206.9|14
1739451460000|2025-02-13 12:57:40|206298.7|206208.7|206281.8|206231.8|206304.7|206233.8|206277.8|206208.7|13
1739451470000|2025-02-13 12:57:50|206284.1|206234.1|206281.3|206231.3|206284.1|206234.1|206277.9|206227.9|8
1739451480000|2025-02-13 12:58:00|206283.1|206233.1|206322.3|206232.3|206331.2|206241.2|206283.1|206232.3|10
1739451490000|2025-02-13 12:58:10|206324.3|206234.3|206327.6|206237.6|206331|206241|206322.1|206232.1|12
1739451500000|2025-02-13 12:58:20|206325.1|206235.1|206297.5|206207.5|206341.5|206251.5|206288.2|206198.2|21
1739451510000|2025-02-13 12:58:30|206295.7|206205.7|206287.2|206197.2|206295.7|206205.7|206285.6|206195.6|11
1739451520000|2025-02-13 12:58:40|206285|206195|206283.9|206193.9|206285|206195|206281.6|206191.6|5
1739451530000|2025-02-13 12:58:50|206286.3|206196.3|206265.3|206215.3|206288.6|206221.5|206262.2|206196.3|6
1739451540000|2025-02-13 12:59:00|206265.5|206215.5|206270.4|206220.4|206277|206227|206264.2|206214.2|17
1739451550000|2025-02-13 12:59:10|206272|206222|206275.9|206225.9|206278.7|206228.7|206270.9|206220.9|15
1739451560000|2025-02-13 12:59:20|206271.7|206221.7|206271.7|206221.7|206271.7|206221.7|206271.7|206221.7|1
1739451570000|2025-02-13 12:59:30|206268.7|206218.7|206292.4|206202.4|206299|206218.7|206268.7|206201.2|4
1739451580000|2025-02-13 12:59:40|206299.8|206209.8|206266.6|206216.6|206299.8|206235.1|206266.6|206202.8|7
1739451590000|2025-02-13 12:59:50|206272.4|206222.4|206284.1|206194.1|206288.3|206224.3|206267.5|206193.6|12
1739451600000|2025-02-13 13:00:00|206283.4|206193.4|206231.5|206181.5|206283.4|206193.4|206226.6|206165.2|24
1739451610000|2025-02-13 13:00:10|206234.4|206184.4|206242.2|206192.2|206248.4|206198.4|206234.4|206184.4|16
1739451620000|2025-02-13 13:00:20|206246.7|206196.7|206297|206207|206303.8|206213.8|206241.4|206191.4|14
1739451630000|2025-02-13 13:00:30|206295.7|206205.7|206269.5|206219.5|206295.7|206225.7|206255.4|206205.4|9
1739451640000|2025-02-13 13:00:40|206266|206216|206279.9|206229.9|206279.9|206229.9|206266|206216|11
1739451650000|2025-02-13 13:00:50|206280.5|206230.5|206298.5|206248.5|206308.3|206258.3|206280.5|206230.5|14
1739451660000|2025-02-13 13:01:00|206307.6|206257.6|206287.5|206237.5|206307.6|206257.6|206280.5|206230.5|19
1739451670000|2025-02-13 13:01:10|206301.1|206251.1|206288.1|206238.1|206310.2|206253.5|206287.3|206220.2|9
1739451680000|2025-02-13 13:01:20|206298.5|206248.5|206323|206233|206323|206248.5|206290.8|206224.7|9
1739451690000|2025-02-13 13:01:30|206324.4|206234.4|206335.5|206245.5|206351.1|206261.1|206323.8|206233.8|8
1739451700000|2025-02-13 13:01:40|206351|206261|206333.6|206243.6|206351|206274.9|206323.7|206234.7|13
1739451710000|2025-02-13 13:01:50|206305.1|206255.1|206339.4|206249.4|206352.9|206262.9|206301.8|206233.8|24
1739451720000|2025-02-13 13:02:00|206346.2|206256.2|206341.7|206251.7|206346.2|206256.2|206341.1|206251.1|4
1739451730000|2025-02-13 13:02:10|206341.8|206251.8|206286.8|206236.8|206341.8|206251.8|206283.3|206233.3|12
1739451740000|2025-02-13 13:02:20|206288.8|206238.8|206309|206259|206316|206266|206288.8|206238.8|14
1739451750000|2025-02-13 13:02:30|206307|206257|206310.7|206260.7|206310.7|206260.7|206296.9|206246.9|10
1739451760000|2025-02-13 13:02:40|206311.7|206261.7|206302.9|206212.9|206311.7|206261.7|206280.6|206209.1|17
1739451770000|2025-02-13 13:02:50|206300.9|206210.9|206305|206215|206306.3|206216.3|206300.9|206210.9|14
1739451780000|2025-02-13 13:03:00|206312.5|206262.5|206330.8|206240.8|206342.3|206262.5|206286.5|206230.8|16
1739451790000|2025-02-13 13:03:10|206326.3|206236.3|206325.5|206235.5|206326.3|206236.3|206323.1|206233.1|6
1739451800000|2025-02-13 13:03:20|206323.1|206233.1|206306.4|206256.4|206323.6|206256.4|206302.7|206228.3|5
1739451830000|2025-02-13 13:03:50|206309.7|206259.7|206335.8|206245.8|206341.3|206275.8|206304|206239.7|11
1739451840000|2025-02-13 13:04:00|206334.5|206244.5|206329.1|206239.1|206334.5|206244.5|206329.1|206239.1|3
1739451850000|2025-02-13 13:04:10|206334|206244|206331.6|206241.6|206337.2|206247.2|206329|206239|7
1739451860000|2025-02-13 13:04:20|206335.1|206245.1|206329.2|206239.2|206335.1|206245.1|206329.2|206239.2|3
1739451870000|2025-02-13 13:04:30|206327.2|206237.2|206336.8|206246.8|206336.8|206246.8|206322.5|206232.5|6
1739451880000|2025-02-13 13:04:40|206325.6|206235.6|206324.4|206234.4|206331.4|206241.4|206320|206230|16
1739451890000|2025-02-13 13:04:50|206331.6|206241.6|206318.2|206228.2|206331.6|206241.6|206316.2|206226.2|12
1739451900000|2025-02-13 13:05:00|206320.5|206230.5|206327.6|206237.6|206329.8|206239.8|206320.5|206230.5|9
1739451910000|2025-02-13 13:05:10|206322.3|206232.3|206329.2|206239.2|206329.2|206239.2|206322.3|206232.3|2
1739451930000|2025-02-13 13:05:30|206332.8|206242.8|206319.4|206229.4|206332.8|206242.8|206312.9|206222.9|24
1739451940000|2025-02-13 13:05:40|206282.9|206192.9|206286.6|206196.6|206294.8|206221.8|206271.8|206186.2|16
1739451950000|2025-02-13 13:05:50|206286.9|206196.9|206295.1|206205.1|206295.1|206205.1|206286.9|206196.9|5
1739451960000|2025-02-13 13:06:00|206290.7|206200.7|206271.6|206221.6|206291.8|206221.6|206269.5|206200.7|4
1739451970000|2025-02-13 13:06:10|206272|206222|206332.1|206242.1|206332.3|206263.5|206272|206221.5|13
1739451980000|2025-02-13 13:06:20|206329|206239|206297.2|206247.2|206331.4|206247.2|206285.2|206232.5|17
1739451990000|2025-02-13 13:06:30|206294.4|206244.4|206291.9|206241.9|206299.6|206249.6|206286.5|206236.5|21
1739452000000|2025-02-13 13:06:40|206293.7|206243.7|206285.8|206235.8|206299.9|206249.9|206285.8|206235.8|14
1739452010000|2025-02-13 13:06:50|206286.8|206236.8|206275|206225|206286.8|206236.8|206268.7|206218.7|6
1739452020000|2025-02-13 13:07:00|206273.3|206223.3|206288.6|206198.6|206288.6|206223.3|206233.2|206181.6|18
1739452030000|2025-02-13 13:07:10|206290.2|206200.2|206224.5|206174.5|206292.3|206202.3|206220.8|206170.8|16
1739452040000|2025-02-13 13:07:20|206226.7|206176.7|206258.7|206168.7|206262.4|206176.7|206226.7|206161.6|8
1739452050000|2025-02-13 13:07:30|206260.6|206170.6|206243.6|206193.6|206263.2|206197|206241.7|206170.6|10
1739452060000|2025-02-13 13:07:40|206241.1|206191.1|206255.2|206205.2|206290.5|206240.5|206241.1|206191.1|13
1739452070000|2025-02-13 13:07:50|206253.9|206203.9|206247|206197|206253.9|206203.9|206244.4|206194.4|6
1739452080000|2025-02-13 13:08:00|206248.9|206198.9|206312.6|206222.6|206312.8|206245.8|206248.9|206198.9|13
1739452090000|2025-02-13 13:08:10|206311.5|206221.5|206302.4|206212.4|206311.5|206221.5|206301.7|206211.7|9
1739452100000|2025-02-13 13:08:20|206299.1|206209.1|206279|206189|206302.8|206212.8|206279|206189|9
1739452110000|2025-02-13 13:08:30|206280.3|206190.3|206278.8|206188.8|206291.8|206201.8|206277.8|206187.8|10
1739452120000|2025-02-13 13:08:40|206282.6|206192.6|206307.3|206217.3|206307.3|206217.3|206282.6|206192.6|10
1739452130000|2025-02-13 13:08:50|206307.6|206217.6|206309.9|206219.9|206313.1|206223.1|206307.2|206217.2|10
1739452140000|2025-02-13 13:09:00|206312.4|206222.4|206327.5|206237.5|206331.4|206241.4|206312.4|206222.4|4
1739452150000|2025-02-13 13:09:10|206330.2|206240.2|206297.6|206207.6|206347.7|206257.7|206297.6|206207.6|11
1739452160000|2025-02-13 13:09:20|206293.8|206203.8|206297|206207|206301.7|206211.7|206293.8|206203.8|8
1739452170000|2025-02-13 13:09:30|206300.5|206210.5|206295.9|206205.9|206304.6|206214.6|206294.1|206204.1|15
1739452180000|2025-02-13 13:09:40|206298.9|206208.9|206295.5|206205.5|206298.9|206208.9|206292.2|206202.2|6
1739452190000|2025-02-13 13:09:50|206296.6|206206.6|206380.9|206290.9|206380.9|206290.9|206296.6|206206.6|18
1739452200000|2025-02-13 13:10:00|206382.8|206292.8|206370.1|206320.1|206386.2|206320.1|206360.6|206291.1|25
1739452210000|2025-02-13 13:10:10|206366.7|206316.7|206382.2|206292.2|206383.7|206317.3|206362.5|206292.2|9
1739452220000|2025-02-13 13:10:20|206379.6|206289.6|206351.6|206301.6|206379.6|206318.3|206351.6|206287.9|6
1739452230000|2025-02-13 13:10:30|206349.8|206299.8|206337.5|206247.5|206352|206302|206337.5|206247.5|13
1739452240000|2025-02-13 13:10:40|206339.2|206249.2|206348.6|206258.6|206358.2|206268.2|206339.2|206249.2|10
1739452250000|2025-02-13 13:10:50|206345.4|206255.4|206345.3|206255.3|206345.6|206255.6|206339.7|206249.7|12
1739452260000|2025-02-13 13:11:00|206340.1|206250.1|206383.5|206293.5|206396.6|206306.6|206340.1|206250.1|14
1739452270000|2025-02-13 13:11:10|206381.2|206291.2|206352.9|206262.9|206381.2|206291.2|206352.9|206262.9|6
1739452280000|2025-02-13 13:11:20|206354.6|206264.6|206364.7|206274.7|206379.1|206289.1|206354.6|206264.6|7
1739452290000|2025-02-13 13:11:30|206361.9|206271.9|206358.2|206268.2|206361.9|206271.9|206358.2|206268.2|4
1739452300000|2025-02-13 13:11:40|206356.4|206266.4|206344.7|206254.7|206356.4|206266.4|206343.5|206253.5|10
1739452310000|2025-02-13 13:11:50|206342.5|206252.5|206338.6|206248.6|206342.5|206252.5|206338.6|206248.6|3
1739452320000|2025-02-13 13:12:00|206341.3|206251.3|206336.1|206246.1|206341.3|206251.3|206336.1|206246.1|3
1739452330000|2025-02-13 13:12:10|206339.4|206249.4|206335.4|206245.4|206339.4|206249.4|206315|206225|17
1739452340000|2025-02-13 13:12:20|206331.2|206241.2|206335.2|206245.2|206341.5|206251.5|206331.2|206241.2|10
1739452350000|2025-02-13 13:12:30|206332.9|206242.9|206315.1|206225.1|206335.5|206245.5|206312.1|206222.1|6
1739452360000|2025-02-13 13:12:40|206316.3|206226.3|206317.2|206227.2|206319.4|206229.4|206315.1|206225.1|5
1739452370000|2025-02-13 13:12:50|206320.1|206230.1|206336.2|206246.2|206336.2|206246.2|206320.1|206230.1|2
1739452380000|2025-02-13 13:13:00|206337.9|206247.9|206384.1|206294.1|206390.3|206300.3|206335.9|206245.9|17
1739452390000|2025-02-13 13:13:10|206386.6|206296.6|206413|206323|206421|206331|206386.6|206296.6|10
1739452400000|2025-02-13 13:13:20|206407.2|206317.2|206367.6|206277.6|206407.2|206317.2|206355.7|206265.7|18
1739452410000|2025-02-13 13:13:30|206365|206275|206392.9|206302.9|206392.9|206302.9|206365|206275|15
1739452420000|2025-02-13 13:13:40|206394.6|206304.6|206381.8|206291.8|206394.6|206304.6|206379.4|206289.4|7
1739452430000|2025-02-13 13:13:50|206384.8|206294.8|206379.7|206289.7|206386.4|206296.4|206379.7|206289.7|6
1739452440000|2025-02-13 13:14:00|206387|206297|206398.7|206308.7|206403.2|206313.2|206383.7|206293.7|10
1739452450000|2025-02-13 13:14:10|206400.4|206310.4|206381|206291|206404.2|206314.2|206381|206291|12
1739452460000|2025-02-13 13:14:20|206384.2|206294.2|206386.1|206296.1|206388.2|206298.2|206384.2|206294.2|3
1739452490000|2025-02-13 13:14:50|206390|206300|206388.2|206298.2|206392.4|206302.4|206388|206298|6
1739452500000|2025-02-13 13:15:00|206384.9|206294.9|206415|206325|206419.2|206329.2|206384.9|206294.9|14
1739452510000|2025-02-13 13:15:10|206412.9|206322.9|206411|206321|206418.4|206328.4|206410.4|206320.4|4
1739452520000|2025-02-13 13:15:20|206413.6|206323.6|206414.2|206324.2|206422.9|206332.9|206413.6|206323.6|8
1739452530000|2025-02-13 13:15:30|206416.4|206326.4|206410.4|206320.4|206421.4|206331.4|206410.4|206320.4|7
1739452540000|2025-02-13 13:15:40|206407.8|206317.8|206395.2|206345.2|206424.1|206351.7|206395.2|206317.8|10
1739452550000|2025-02-13 13:15:50|206381.6|206331.6|206380.6|206330.6|206382|206332|206376.4|206326.4|13
1739452560000|2025-02-13 13:16:00|206378.1|206328.1|206377.1|206327.1|206383|206333|206375.4|206325.4|9
1739452570000|2025-02-13 13:16:10|206380.4|206330.4|206390.2|206340.2|206393|206343|206380.4|206330.4|7
1739452580000|2025-02-13 13:16:20|206388.2|206338.2|206371.1|206321.1|206398.2|206338.2|206338.6|206283.1|14
1739452590000|2025-02-13 13:16:30|206382.3|206332.3|206390.4|206340.4|206392.5|206342.5|206382.3|206332.3|6
1739452600000|2025-02-13 13:16:40|206393.2|206343.2|206389.3|206299.3|206393.5|206343.5|206367.8|206299.3|8
1739452610000|2025-02-13 13:16:50|206391.2|206301.2|206389.8|206339.8|206404.4|206340.1|206389.8|206301.2|5
1739452620000|2025-02-13 13:17:00|206385.8|206335.8|206394.5|206344.5|206396|206346|206385.8|206335.8|8
1739452630000|2025-02-13 13:17:10|206396.7|206346.7|206404.1|206354.1|206404.1|206354.1|206396.7|206346.7|8
1739452640000|2025-02-13 13:17:20|206401.8|206351.8|206392.4|206342.4|206403.3|206353.3|206387.6|206337.6|10
1739452650000|2025-02-13 13:17:30|206394.2|206344.2|206392.4|206342.4|206394.2|206344.2|206392.4|206342.4|2
1739452660000|2025-02-13 13:17:40|206394.2|206344.2|206395.9|206345.9|206395.9|206345.9|206394.2|206344.2|2
1739452670000|2025-02-13 13:17:50|206394.2|206344.2|206394.2|206344.2|206394.2|206344.2|206394.2|206344.2|1
1739452680000|2025-02-13 13:18:00|206396.3|206346.3|206394.2|206344.2|206396.3|206346.3|206394.2|206344.2|2
1739452690000|2025-02-13 13:18:10|206391.8|206341.8|206393.4|206343.4|206396|206346|206391.8|206341.8|4
1739452700000|2025-02-13 13:18:20|206388.4|206338.4|206394.6|206344.6|206394.6|206344.6|206388.4|206338.4|3
1739452730000|2025-02-13 13:18:50|206390.6|206340.6|206395.6|206345.6|206395.6|206345.6|206390.6|206340.6|5
1739452740000|2025-02-13 13:19:00|206393.5|206343.5|206395.4|206345.4|206397.2|206347.2|206393.5|206343.5|4
1739452750000|2025-02-13 13:19:10|206397.2|206347.2|206395|206345|206397.2|206347.2|206395|206345|2
1739452770000|2025-02-13 13:19:30|206391.4|206341.4|206396.4|206346.4|206399.8|206349.8|206382|206301.3|9
1739452790000|2025-02-13 13:19:50|206394.2|206344.2|206400.7|206350.7|206400.7|206350.7|206394.2|206344.2|4
1739452800000|2025-02-13 13:20:00|206398.7|206348.7|206400.1|206350.1|206414.6|206364.6|206398.7|206348.7|7
1739452810000|2025-02-13 13:20:10|206398.1|206348.1|206399.1|206349.1|206402.7|206352.7|206397.4|206347.4|7
1739452820000|2025-02-13 13:20:20|206400.7|206350.7|206364|206314|206400.7|206350.7|206364|206302.9|15
1739452830000|2025-02-13 13:20:30|206365.7|206315.7|206379.4|206329.4|206391.4|206341.4|206365.7|206315.7|11
1739452840000|2025-02-13 13:20:40|206381.2|206331.2|206402.4|206352.4|206402.4|206352.4|206381.2|206331.2|8
1739452850000|2025-02-13 13:20:50|206397.6|206347.6|206397.7|206347.7|206401.6|206351.6|206397.6|206347.6|6
1739452860000|2025-02-13 13:21:00|206396|206346|206397.8|206347.8|206399.3|206349.3|206396|206346|8
1739452870000|2025-02-13 13:21:10|206403.1|206353.1|206395.5|206345.5|206403.1|206353.1|206395.5|206345.5|3
1739452880000|2025-02-13 13:21:20|206398.8|206348.8|206398.8|206348.8|206398.8|206348.8|206398.8|206348.8|1
1739452890000|2025-02-13 13:21:30|206395.5|206345.5|206388.4|206338.4|206395.5|206345.5|206377.5|206327.5|5
1739452900000|2025-02-13 13:21:40|206388.8|206338.8|206391.7|206341.7|206394.9|206344.9|206388.5|206338.5|7
1739452910000|2025-02-13 13:21:50|206390|206340|206383.7|206333.7|206390|206340|206370.6|206320.6|8
1739452920000|2025-02-13 13:22:00|206380.5|206330.5|206394.8|206344.8|206394.8|206344.8|206376.1|206326.1|14
1739452930000|2025-02-13 13:22:10|206392.9|206342.9|206404.3|206354.3|206409|206359|206392.9|206342.9|6
1739452940000|2025-02-13 13:22:20|206401.5|206351.5|206399.3|206349.3|206401.5|206351.5|206399.3|206349.3|2
1739452950000|2025-02-13 13:22:30|206401|206351|206392|206342|206401|206351|206392|206342|5
1739452960000|2025-02-13 13:22:40|206394.7|206344.7|206400.9|206350.9|206402.8|206352.8|206394.7|206344.7|6
1739452970000|2025-02-13 13:22:50|206399.1|206349.1|206396.3|206346.3|206399.1|206349.1|206394.3|206344.3|3
1739452980000|2025-02-13 13:23:00|206402.3|206352.3|206393.1|206303.1|206404.6|206354.6|206378.6|206303.1|11
1739452990000|2025-02-13 13:23:10|206395.1|206305.1|206382.6|206332.6|206395.1|206332.7|206380|206305.1|4
1739453000000|2025-02-13 13:23:20|206384.6|206334.6|206400|206350|206403.7|206353.7|206384.6|206334.6|5
1739453010000|2025-02-13 13:23:30|206398|206348|206400.3|206350.3|206402.2|206352.2|206390.7|206340.7|7
1739453020000|2025-02-13 13:23:40|206402.3|206352.3|206401.1|206351.1|206405.7|206355.7|206401.1|206351.1|6
1739453030000|2025-02-13 13:23:50|206402.8|206352.8|206398.7|206348.7|206402.8|206352.8|206398.7|206348.7|3
1739453050000|2025-02-13 13:24:10|206401.7|206351.7|206399.3|206349.3|206403.5|206353.5|206399.3|206349.3|4
1739453060000|2025-02-13 13:24:20|206401.3|206351.3|206399.2|206349.2|206405.5|206355.5|206399.2|206349.2|5
1739453070000|2025-02-13 13:24:30|206400.9|206350.9|206399.5|206349.5|206404.2|206354.2|206398.9|206348.9|4
1739453080000|2025-02-13 13:24:40|206403.7|206353.7|206405|206355|206405|206355|206400.8|206350.8|3
1739453090000|2025-02-13 13:24:50|206401.3|206351.3|206410.3|206360.3|206428|206364.4|206401.3|206338|11
1739453100000|2025-02-13 13:25:00|206411.7|206361.7|206418.8|206368.8|206419.9|206369.9|206411.7|206361.7|5
1739453110000|2025-02-13 13:25:10|206417.4|206367.4|206467.1|206377.1|206467.1|206406|206417.4|206367.4|14
1739453120000|2025-02-13 13:25:20|206465.5|206375.5|206466.3|206376.3|206466.3|206376.3|206458|206368|4
1739453130000|2025-02-13 13:25:30|206464.6|206374.6|206464.6|206374.6|206464.6|206374.6|206464.6|206374.6|1
1739453140000|2025-02-13 13:25:40|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|206466.2|206376.2|1
1739453150000|2025-02-13 13:25:50|206467.9|206377.9|206466.3|206376.3|206467.9|206377.9|206466.3|206376.3|2
1739453160000|2025-02-13 13:26:00|206465|206375|206450.2|206400.2|206470.8|206405.8|206446.7|206375|11
1739453170000|2025-02-13 13:26:10|206452.8|206402.8|206448.6|206398.6|206452.9|206402.9|206444.7|206394.7|5
1739453190000|2025-02-13 13:26:30|206448.2|206398.2|206455.6|206405.6|206459.8|206409.8|206448.2|206398.2|5
1739453200000|2025-02-13 13:26:40|206457|206407|206491.6|206441.6|206510.9|206460.9|206457|206407|19
1739453210000|2025-02-13 13:26:50|206489.3|206439.3|206474.2|206424.2|206489.3|206439.3|206468.2|206418.2|12
1739453220000|2025-02-13 13:27:00|206478.1|206428.1|206474.4|206424.4|206478.1|206428.1|206474.4|206424.4|2
1739453230000|2025-02-13 13:27:10|206476.1|206426.1|206476.1|206426.1|206476.1|206426.1|206476.1|206426.1|1
1739453250000|2025-02-13 13:27:30|206473|206423|206469.3|206419.3|206473|206423|206467.8|206417.8|6
1739453260000|2025-02-13 13:27:40|206469.1|206419.1|206469.4|206379.4|206490|206419.1|206469.1|206379.4|8
1739453270000|2025-02-13 13:27:50|206473.4|206383.4|206418.2|206328.2|206473.4|206383.4|206418.2|206328.2|14
1739453280000|2025-02-13 13:28:00|206414.4|206324.4|206352.4|206262.4|206414.4|206324.4|206352.4|206262.4|9
1739453290000|2025-02-13 13:28:10|206340.6|206250.6|206335.4|206245.4|206351.7|206261.7|206325.1|206235.1|17
1739453300000|2025-02-13 13:28:20|206324.4|206234.4|206329.9|206239.9|206330.9|206240.9|206322.1|206232.1|11
1739453310000|2025-02-13 13:28:30|206328.9|206238.9|206329.3|206239.3|206329.3|206239.3|206326.7|206236.7|3
1739453320000|2025-02-13 13:28:40|206326.8|206236.8|206360.1|206270.1|206360.1|206270.1|206326.8|206236.8|3
1739453330000|2025-02-13 13:28:50|206363.6|206273.6|206354.2|206264.2|206369.6|206279.6|206354.2|206264.2|12
1739453340000|2025-02-13 13:29:00|206365.8|206275.8|206376.2|206224.6|206381.7|206275.8|206349.6|206224.6|10
1739453350000|2025-02-13 13:29:10|206377.5|206226.2|206327.3|206237.3|206377.5|206258.6|206327.3|206226.2|14
1739453360000|2025-02-13 13:29:20|206331.7|206241.7|206327.5|206237.5|206331.7|206241.7|206327.5|206237.5|2
1739453370000|2025-02-13 13:29:30|206325.4|206235.4|206356.7|206206.1|206381|206235.4|206304.8|206200.1|9
1739453380000|2025-02-13 13:29:40|206376.4|206200.4|206346|206184|206378|206200.4|206321.4|206184|8
1739453390000|2025-02-13 13:29:50|206396.5|206112.4|206380.1|206119.6|206410.3|206119.6|206380.1|206099.4|8
1739453400000|2025-02-13 13:30:00|206304|206135.3|206264.5|205954.5|206304|206135.3|206039.6|205729.6|28
1739453410000|2025-02-13 13:30:10|206262|205952|206251.3|206078|206311.1|206155.6|206220.7|205952|29
1739453420000|2025-02-13 13:30:20|206247.2|206070.9|206180.6|206090.6|206252.8|206134.5|206176.6|206027.8|26
1739453430000|2025-02-13 13:30:30|206180.5|206090.5|206231.4|206141.4|206267.8|206177.8|206180.5|206090.5|30
1739453440000|2025-02-13 13:30:40|206222.3|206132.3|206257.1|206167.1|206257.1|206167.1|206218.6|206114.7|24
1739453450000|2025-02-13 13:30:50|206258.1|206168.1|206234.4|206144.4|206322.8|206232.8|206234|206144|32
1739453460000|2025-02-13 13:31:00|206236.5|206146.5|206211.1|206121.1|206241.4|206151.4|206190|206100|13
1739453470000|2025-02-13 13:31:10|206216.6|206126.6|206195.6|206105.6|206225.5|206135.5|206189.8|206099.8|13
1739453480000|2025-02-13 13:31:20|206193.2|206103.2|206209.5|206095.7|206216.1|206103.2|206193.2|206080.1|9
1739453490000|2025-02-13 13:31:30|206203.6|206089.5|206170.3|206080.3|206216.1|206112.2|206170.3|206080.3|16
1739453500000|2025-02-13 13:31:40|206176.2|206086.2|206167|206077|206176.5|206086.5|206163.5|206073.5|14
1739453510000|2025-02-13 13:31:50|206168.7|206078.7|206196.3|206106.3|206196.3|206106.3|206168.7|206078.7|11
1739453520000|2025-02-13 13:32:00|206197.5|206107.5|206209.4|206119.4|206220.3|206130.3|206197.5|206107.5|17
1739453530000|2025-02-13 13:32:10|206215.1|206125.1|206217.1|206127.1|206219.9|206129.9|206195.1|206105.1|17
1739453540000|2025-02-13 13:32:20|206215.5|206125.5|206226.3|206136.3|206226.3|206136.3|206214.1|206124.1|7
1739453550000|2025-02-13 13:32:30|206231.2|206141.2|206216.7|206126.7|206231.2|206141.2|206215.4|206125.4|12
1739453560000|2025-02-13 13:32:40|206216.4|206126.4|206215.7|206125.7|206216.4|206126.4|206211.5|206121.5|13
1739453570000|2025-02-13 13:32:50|206214|206124|206203.5|206113.5|206220.6|206130.6|206191.2|206101.2|15
1739453580000|2025-02-13 13:33:00|206198.4|206108.4|206214.7|206124.7|206221.4|206131.4|206198.4|206108.4|28
1739453590000|2025-02-13 13:33:10|206220.4|206130.4|206173.9|206083.9|206220.4|206130.4|206155.2|206065.2|31
1739453600000|2025-02-13 13:33:20|206180|206090|206169.4|206079.4|206181.5|206091.5|206165.9|206075.9|28
1739453610000|2025-02-13 13:33:30|206178.6|206088.6|206171.9|206081.9|206179.8|206089.8|206124.1|206034.1|26
1739453620000|2025-02-13 13:33:40|206170.9|206080.9|206115|206025|206170.9|206080.9|206115|206025|28
1739453630000|2025-02-13 13:33:50|206108.9|206018.9|206013.2|205923.2|206118.8|206028.8|206013.2|205923.2|29
1739453640000|2025-02-13 13:34:00|206014.5|205924.5|206040.8|205950.8|206047|205957|205983.6|205893.6|35
1739453650000|2025-02-13 13:34:10|206046.6|205956.6|206041.3|205951.3|206053.9|205963.9|206029.7|205939.7|26
1739453660000|2025-02-13 13:34:20|206040.1|205950.1|205982.1|205892.1|206046|205956|205977.9|205887.9|31
1739453670000|2025-02-13 13:34:30|205982.3|205892.3|205965.3|205875.3|205995.2|205905.2|205933.7|205843.7|30
1739453680000|2025-02-13 13:34:40|205967.8|205877.8|205985|205895|206001.2|205911.2|205962.7|205872.7|25
1739453690000|2025-02-13 13:34:50|205988.7|205898.7|205918.2|205828.2|206004.3|205914.3|205918.2|205828.2|29
1739453700000|2025-02-13 13:35:00|205920.2|205830.2|205965.6|205875.6|205986.7|205896.7|205919.2|205829.2|32
1739453710000|2025-02-13 13:35:10|205968.8|205878.8|205900.8|205810.8|205986.8|205896.8|205894.7|205804.7|33
1739453720000|2025-02-13 13:35:20|205902.7|205812.7|205922.2|205832.2|205944.1|205854.1|205899.4|205809.4|28
1739453730000|2025-02-13 13:35:30|205925.1|205835.1|205941|205851|205947.5|205857.5|205920.2|205830.2|24
1739453740000|2025-02-13 13:35:40|205943.7|205853.7|205924.4|205834.4|205985.7|205895.7|205917.6|205827.6|26
1739453750000|2025-02-13 13:35:50|205925.8|205835.8|205905.7|205815.7|205945.1|205855.1|205894.7|205804.7|24
1739453760000|2025-02-13 13:36:00|205891.4|205801.4|205873.1|205783.1|205904.8|205814.8|205868.9|205778.9|18
1739453770000|2025-02-13 13:36:10|205872.8|205782.8|205886.3|205796.3|205886.3|205796.3|205872.8|205782.8|13
1739453780000|2025-02-13 13:36:20|205886.2|205796.2|205879.4|205789.4|205896.2|205806.2|205873.8|205783.8|24
1739453790000|2025-02-13 13:36:30|205877.7|205787.7|205877.6|205787.6|205880.8|205790.8|205867|205777|26
1739453800000|2025-02-13 13:36:40|205873.3|205783.3|205913|205823|205913|205823|205872.5|205782.5|16
1739453810000|2025-02-13 13:36:50|205915|205825|205939.4|205849.4|205950.2|205860.2|205915|205825|25
1739453820000|2025-02-13 13:37:00|205942.5|205852.5|205856.4|205766.4|205943.6|205853.6|205856.2|205766.2|20
1739453830000|2025-02-13 13:37:10|205861.2|205771.2|205851.2|205761.2|205861.2|205771.2|205851.2|205761.2|9
1739453840000|2025-02-13 13:37:20|205849.8|205759.8|205771.2|205681.2|205849.8|205759.8|205771|205681|25
1739453850000|2025-02-13 13:37:30|205773.8|205683.8|205719.9|205629.9|205773.8|205683.8|205696.4|205606.4|31
1739453860000|2025-02-13 13:37:40|205698.8|205608.8|205678.7|205588.7|205757.9|205667.9|205678.7|205588.7|25
1739453870000|2025-02-13 13:37:50|205680.8|205590.8|205636.4|205546.4|205680.8|205590.8|205620.5|205530.5|27
1739453880000|2025-02-13 13:38:00|205636.2|205546.2|205577.5|205487.5|205644.7|205554.7|205574.4|205484.4|29
1739453890000|2025-02-13 13:38:10|205579.1|205489.1|205558.1|205468.1|205591.7|205501.7|205544.9|205454.9|26
1739453900000|2025-02-13 13:38:20|205559.5|205469.5|205492|205402|205559.5|205469.5|205479.8|205389.8|22
1739453910000|2025-02-13 13:38:30|205483.6|205393.6|205457.3|205367.3|205493.5|205403.5|205433.4|205343.4|31
1739453920000|2025-02-13 13:38:40|205494|205404|205511.3|205421.3|205518|205428|205468.1|205378.1|29
1739453930000|2025-02-13 13:38:50|205509.3|205419.3|205495.9|205405.9|205523.6|205433.6|205495.9|205405.9|26
1739453940000|2025-02-13 13:39:00|205494.3|205404.3|205511.7|205421.7|205517.8|205427.8|205484.9|205394.9|28
1739453950000|2025-02-13 13:39:10|205512.2|205422.2|205620.7|205530.7|205623|205533|205510.7|205420.7|28
1739453960000|2025-02-13 13:39:20|205619.1|205529.1|205619.1|205529.1|205625.1|205535.1|205586|205496|29
1739453970000|2025-02-13 13:39:30|205617.8|205527.8|205621.8|205531.8|205632.4|205542.4|205611.3|205521.3|21
1739453980000|2025-02-13 13:39:40|205623.8|205533.8|205599.9|205509.9|205658.6|205568.6|205599.9|205509.9|22
1739453990000|2025-02-13 13:39:50|205602.3|205512.3|205656.5|205566.5|205656.7|205566.7|205602.3|205512.3|27
1739454000000|2025-02-13 13:40:00|205658.7|205568.7|205642.9|205552.9|205677.4|205587.4|205618|205528|29
1739454010000|2025-02-13 13:40:10|205641|205551|205668.3|205578.3|205677.7|205587.7|205641|205551|24
1739454020000|2025-02-13 13:40:20|205668.8|205578.8|205695|205605|205721.7|205631.7|205668.2|205578.2|20
1739454030000|2025-02-13 13:40:30|205692.8|205602.8|205613.6|205523.6|205712.4|205622.4|205613.6|205523.6|24
1739454040000|2025-02-13 13:40:40|205614.8|205524.8|205591.6|205501.6|205626.3|205536.3|205588.5|205498.5|25
1739454050000|2025-02-13 13:40:50|205592.3|205502.3|205632.5|205542.5|205632.5|205542.5|205592.3|205502.3|16
1739454060000|2025-02-13 13:41:00|205630.8|205540.8|205633.9|205543.9|205634.6|205544.6|205616.9|205526.9|14
1739454070000|2025-02-13 13:41:10|205640.9|205550.9|205634.5|205544.5|205640.9|205550.9|205633.9|205543.9|10
1739454080000|2025-02-13 13:41:20|205640.9|205550.9|205636|205546|205648|205558|205634.6|205544.6|14
1739454090000|2025-02-13 13:41:30|205636.6|205546.6|205638.6|205548.6|205652|205562|205634.5|205544.5|15
1739454100000|2025-02-13 13:41:40|205650.2|205560.2|205621.6|205531.6|205650.2|205560.2|205613.2|205523.2|21
1739454110000|2025-02-13 13:41:50|205629.4|205539.4|205622.4|205532.4|205637.3|205547.3|205622|205532|14
1739454120000|2025-02-13 13:42:00|205622.3|205532.3|205614.1|205524.1|205628.9|205538.9|205614.1|205524.1|23
1739454130000|2025-02-13 13:42:10|205618.1|205528.1|205623.1|205533.1|205629.8|205539.8|205617.4|205527.4|11
1739454140000|2025-02-13 13:42:20|205623.5|205533.5|205624.4|205534.4|205634.2|205544.2|205617|205527|16
1739454150000|2025-02-13 13:42:30|205634.7|205544.7|205625|205535|205634.7|205544.7|205623.3|205533.3|9
1739454160000|2025-02-13 13:42:40|205634.4|205544.4|205608.8|205518.8|205637.5|205547.5|205602.2|205512.2|20
1739454170000|2025-02-13 13:42:50|205602.1|205512.1|205605.6|205515.6|205613.5|205523.5|205602.1|205512.1|11
1739454180000|2025-02-13 13:43:00|205544.4|205454.4|205553.9|205463.9|205561.7|205471.7|205529.8|205439.8|27
1739454190000|2025-02-13 13:43:10|205556.3|205466.3|205556.8|205466.8|205559.1|205469.1|205543.2|205453.2|24
1739454200000|2025-02-13 13:43:20|205558.1|205468.1|205599|205509|205600.2|205510.2|205558.1|205468.1|20
1739454210000|2025-02-13 13:43:30|205598.6|205508.6|205597.9|205507.9|205600.1|205510.1|205597.9|205507.9|5
1739454220000|2025-02-13 13:43:40|205595.9|205505.9|205568.5|205478.5|205595.9|205505.9|205568.5|205478.5|21
1739454230000|2025-02-13 13:43:50|205568.6|205478.6|205612.6|205522.6|205612.6|205522.6|205564.4|205474.4|24
1739454240000|2025-02-13 13:44:00|205610|205520|205598.2|205508.2|205610|205520|205595.4|205505.4|16
1739454250000|2025-02-13 13:44:10|205596.9|205506.9|205580.3|205490.3|205599.7|205509.7|205577.6|205487.6|16
1739454260000|2025-02-13 13:44:20|205580.8|205490.8|205584|205494|205591.4|205501.4|205580.8|205490.8|7
1739454270000|2025-02-13 13:44:30|205589.1|205499.1|205578.1|205488.1|205589.1|205499.1|205578.1|205488.1|11
1739454280000|2025-02-13 13:44:40|205583.6|205493.6|205610.6|205520.6|205610.6|205520.6|205578.9|205488.9|17
1739454290000|2025-02-13 13:44:50|205610|205520|205609.6|205519.6|205614.8|205524.8|205609.4|205519.4|7
1739454300000|2025-02-13 13:45:00|205608.1|205518.1|205610.1|205520.1|205615.8|205525.8|205604.3|205514.3|15
1739454310000|2025-02-13 13:45:10|205615.7|205525.7|205619.9|205529.9|205631.1|205541.1|205615.7|205525.7|11
1739454320000|2025-02-13 13:45:20|205621.6|205531.6|205625|205535|205637.7|205547.7|205617.9|205527.9|20
1739454330000|2025-02-13 13:45:30|205626.5|205536.5|205734.3|205644.3|205738.9|205648.9|205626.5|205536.5|16
1739454340000|2025-02-13 13:45:40|205739.7|205649.7|205785.4|205695.4|205786.8|205696.8|205738.2|205648.2|25
1739454350000|2025-02-13 13:45:50|205787.6|205697.6|205796|205706|205807|205717|205769.6|205679.6|26
1739454360000|2025-02-13 13:46:00|205796.8|205706.8|205822.7|205732.7|205825.7|205735.7|205787.4|205697.4|18
1739454370000|2025-02-13 13:46:10|205822.4|205732.4|205766.1|205676.1|205822.4|205732.4|205759.3|205669.3|23
1739454380000|2025-02-13 13:46:20|205768.4|205678.4|205789.2|205699.2|205789.2|205699.2|205756.8|205666.8|22
1739454390000|2025-02-13 13:46:30|205791|205701|205787.4|205697.4|205799.2|205709.2|205787.3|205697.3|15
1739454400000|2025-02-13 13:46:40|205797.8|205707.8|205770.9|205680.9|205799|205709|205763.2|205673.2|15
1739454410000|2025-02-13 13:46:50|205774.2|205684.2|205764.4|205674.4|205783.9|205693.9|205762.6|205672.6|15
1739454420000|2025-02-13 13:47:00|205764.9|205674.9|205736.8|205646.8|205775.4|205685.4|205733.4|205643.4|24
1739454430000|2025-02-13 13:47:10|205737|205647|205761.8|205671.8|205761.8|205671.8|205732|205642|21
1739454440000|2025-02-13 13:47:20|205760.8|205670.8|205744.1|205654.1|205760.9|205670.9|205739.8|205649.8|18
1739454450000|2025-02-13 13:47:30|205748.5|205658.5|205756.2|205666.2|205760|205670|205733.9|205643.9|26
1739454460000|2025-02-13 13:47:40|205755.2|205665.2|205777.8|205687.8|205788.3|205698.3|205753.4|205663.4|22
1739454470000|2025-02-13 13:47:50|205784.9|205694.9|205770.1|205680.1|205821.5|205731.5|205767.5|205677.5|24
1739454480000|2025-02-13 13:48:00|205768.8|205678.8|205755.8|205665.8|205768.8|205678.8|205750.5|205660.5|21
1739454490000|2025-02-13 13:48:10|205759.4|205669.4|205786.6|205696.6|205788.4|205698.4|205759.4|205669.4|11
1739454500000|2025-02-13 13:48:20|205787.5|205697.5|205797|205707|205800.7|205710.7|205786.4|205696.4|10
1739454510000|2025-02-13 13:48:30|205795.2|205705.2|205810.4|205720.4|205819.3|205729.3|205793.6|205703.6|15
1739454520000|2025-02-13 13:48:40|205811.7|205721.7|205824.7|205734.7|205824.7|205734.7|205802.6|205712.6|17
1739454530000|2025-02-13 13:48:50|205826.3|205736.3|205875.2|205785.2|205875.2|205785.2|205825|205735|11
1739454540000|2025-02-13 13:49:00|205872.2|205782.2|205879.1|205789.1|205879.1|205789.1|205859.1|205769.1|26
1739454550000|2025-02-13 13:49:10|205878|205788|205884.7|205794.7|205892.8|205802.8|205872|205782|25
1739454560000|2025-02-13 13:49:20|205879.8|205789.8|205873.3|205783.3|205879.8|205789.8|205871.4|205781.4|22
1739454570000|2025-02-13 13:49:30|205874.6|205784.6|205878.2|205788.2|205880.8|205790.8|205873.9|205783.9|13
1739454580000|2025-02-13 13:49:40|205877.7|205787.7|205931.4|205841.4|205948.8|205858.8|205858.5|205768.5|21
1739454590000|2025-02-13 13:49:50|205930|205840|205878|205788|205942.7|205852.7|205829.6|205739.6|35
1739454600000|2025-02-13 13:50:00|205875.5|205785.5|205928.1|205838.1|205939.7|205849.7|205873.4|205783.4|28
1739454610000|2025-02-13 13:50:10|205927.2|205837.2|205942.9|205852.9|205959.8|205869.8|205913.1|205823.1|32
1739454620000|2025-02-13 13:50:20|205941.8|205851.8|205953.6|205863.6|205962.2|205872.2|205921.1|205831.1|29
1739454630000|2025-02-13 13:50:30|205955.9|205865.9|205911.9|205821.9|205973.6|205883.6|205886.1|205796.1|25
1739454640000|2025-02-13 13:50:40|205921.4|205831.4|205921.4|205831.4|205922.8|205832.8|205917|205827|18
1739454650000|2025-02-13 13:50:50|205920.1|205830.1|205884.9|205794.9|205920.1|205830.1|205877|205787|17
1739454660000|2025-02-13 13:51:00|205883|205793|205890.5|205800.5|205901.3|205811.3|205881.3|205791.3|25
1739454670000|2025-02-13 13:51:10|205889.5|205799.5|205905.1|205815.1|205919.2|205829.2|205877.1|205787.1|15
1739454680000|2025-02-13 13:51:20|205906.9|205816.9|205913.7|205823.7|205917.4|205827.4|205906.9|205816.9|24
1739454690000|2025-02-13 13:51:30|205913.8|205823.8|205920.4|205830.4|205920.4|205830.4|205910.5|205820.5|17
1739454700000|2025-02-13 13:51:40|205919.9|205829.9|205916.9|205826.9|205923|205833|205912.6|205822.6|15
1739454710000|2025-02-13 13:51:50|205915.9|205825.9|205969.6|205879.6|205970.4|205880.4|205913.4|205823.4|17
1739454720000|2025-02-13 13:52:00|205970.6|205880.6|205969.3|205879.3|205970.6|205880.6|205961.7|205871.7|20
1739454730000|2025-02-13 13:52:10|205969.4|205879.4|205953.6|205863.6|205974.8|205884.8|205952.1|205862.1|19
1739454740000|2025-02-13 13:52:20|205952.2|205862.2|205924.3|205834.3|205983.7|205893.7|205908.2|205818.2|24
1739454750000|2025-02-13 13:52:30|205911.6|205821.6|205916.5|205826.5|205923.5|205833.5|205906.9|205816.9|18
1739454760000|2025-02-13 13:52:40|205915.3|205825.3|205911.2|205821.2|205925.8|205835.8|205911.2|205821.2|17
1739454770000|2025-02-13 13:52:50|205916.9|205826.9|205912.3|205822.3|205916.9|205826.9|205910.9|205820.9|20
1739454780000|2025-02-13 13:53:00|205911.5|205821.5|205924.9|205834.9|205941.9|205851.9|205909|205819|24
1739454790000|2025-02-13 13:53:10|205924.6|205834.6|205898.5|205808.5|205924.6|205834.6|205884.5|205794.5|22
1739454800000|2025-02-13 13:53:20|205898.7|205808.7|205825.1|205735.1|205910.7|205820.7|205807|205717|25
1739454810000|2025-02-13 13:53:30|205822.3|205732.3|205834.4|205744.4|205838.5|205748.5|205822.3|205732.3|13
1739454820000|2025-02-13 13:53:40|205836.9|205746.9|205835.5|205745.5|205844.2|205754.2|205822.7|205732.7|25
1739454830000|2025-02-13 13:53:50|205837.7|205747.7|205833.6|205743.6|205842.6|205752.6|205831.4|205741.4|12
1739454840000|2025-02-13 13:54:00|205836.6|205746.6|205833.3|205743.3|205836.6|205746.6|205822.4|205732.4|17
1739454850000|2025-02-13 13:54:10|205833.9|205743.9|205844.6|205754.6|205844.6|205754.6|205826.6|205736.6|16
1739454860000|2025-02-13 13:54:20|205840.9|205750.9|205847|205757|205848.6|205758.6|205840.9|205750.9|7
1739454870000|2025-02-13 13:54:30|205846.3|205756.3|205855.6|205765.6|205856.1|205766.1|205840.8|205750.8|13
1739454880000|2025-02-13 13:54:40|205850.4|205760.4|205836.4|205746.4|205850.4|205760.4|205831.2|205741.2|12
1739454890000|2025-02-13 13:54:50|205838.3|205748.3|205844.4|205754.4|205851.1|205761.1|205838.3|205748.3|12
1739454900000|2025-02-13 13:55:00|205843.8|205753.8|205817.7|205727.7|205851.1|205761.1|205817.7|205727.7|21
1739454910000|2025-02-13 13:55:10|205747.1|205697.1|205754.6|205704.6|205769|205719|205747.1|205697.1|24
1739454920000|2025-02-13 13:55:20|205756.3|205706.3|205764.2|205714.2|205773.3|205723.3|205756.3|205706.3|14
1739454930000|2025-02-13 13:55:30|205763.7|205713.7|205767.5|205717.5|205782.8|205732.8|205763.7|205713.7|22
1739454940000|2025-02-13 13:55:40|205766.5|205716.5|205753.2|205703.2|205766.5|205716.5|205747|205697|13
1739454950000|2025-02-13 13:55:50|205753.9|205703.9|205754.4|205704.4|205762.6|205712.6|205751.4|205701.4|12
1739454960000|2025-02-13 13:56:00|205752.7|205702.7|205744.6|205694.6|205762.3|205712.3|205738.4|205688.4|19
1739454970000|2025-02-13 13:56:10|205745|205695|205772.7|205722.7|205782.3|205732.3|205742.8|205692.8|17
1739454980000|2025-02-13 13:56:20|205776.1|205726.1|205751.1|205701.1|205784.3|205734.3|205751.1|205701.1|19
1739454990000|2025-02-13 13:56:30|205753.4|205703.4|205746.4|205696.4|205757.9|205707.9|205742.4|205692.4|11
1739455000000|2025-02-13 13:56:40|205749.6|205699.6|205746.5|205696.5|205749.6|205699.6|205735.3|205685.3|12
1739455010000|2025-02-13 13:56:50|205745.6|205695.6|205727.1|205677.1|205745.6|205695.6|205727.1|205677.1|11
1739455020000|2025-02-13 13:57:00|205725.3|205675.3|205718.4|205668.4|205725.3|205675.3|205716|205666|6
1739455030000|2025-02-13 13:57:10|205746.4|205656.4|205724.2|205674.2|205748|205698|205724.2|205656.4|9
1739455040000|2025-02-13 13:57:20|205721.6|205671.6|205724.8|205674.8|205729.6|205679.6|205721.6|205671.6|7
1739455050000|2025-02-13 13:57:30|205727.3|205677.3|205751.4|205701.4|205759.6|205709.6|205724.2|205674.2|14
1739455060000|2025-02-13 13:57:40|205748.6|205698.6|205735.4|205685.4|205748.6|205698.6|205732.3|205682.3|5
1739455070000|2025-02-13 13:57:50|205732.6|205682.6|205737.5|205647.5|205737.7|205682.6|205692|205635.4|16
1739455080000|2025-02-13 13:58:00|205728|205638|205708.4|205658.4|205732.2|205658.4|205705.7|205622|8
1739455090000|2025-02-13 13:58:10|205718.9|205628.9|205716.2|205626.2|205722.8|205654.2|205696.2|205626.2|8
1739455100000|2025-02-13 13:58:20|205704.2|205654.2|205655.3|205605.3|205704.2|205654.2|205643.2|205570.8|19
1739455110000|2025-02-13 13:58:30|205652.7|205602.7|205665.7|205615.7|205665.7|205615.7|205636|205586|13
1739455120000|2025-02-13 13:58:40|205671.9|205621.9|205628.3|205578.3|205680.2|205621.9|205626.5|205576.5|10
1739455130000|2025-02-13 13:58:50|205630.1|205580.1|205651.5|205601.5|205679.8|205602.5|205628.6|205572.5|24
1739455140000|2025-02-13 13:59:00|205649.1|205599.1|205649.5|205599.5|205654.3|205604.3|205648.6|205598.6|9
1739455150000|2025-02-13 13:59:10|205646.5|205596.5|205677.4|205627.4|205677.5|205627.5|205643.2|205593.2|12
1739455160000|2025-02-13 13:59:20|205677|205627|205688|205638|205688|205638|205677|205627|4
1739455170000|2025-02-13 13:59:30|205685.1|205635.1|205688.9|205638.9|205700.7|205644.2|205667.2|205606.5|14
1739455180000|2025-02-13 13:59:40|205684.5|205634.5|205687.7|205637.7|205713.6|205640|205680.6|205612.6|18
1739455190000|2025-02-13 13:59:50|205684.7|205634.7|205713.6|205623.6|205719.6|205657.2|205678.8|205621.5|22
1739455200000|2025-02-13 14:00:00|205711.5|205621.5|205731.4|205681.4|205756.5|205687.3|205706.6|205621.1|23
1739455210000|2025-02-13 14:00:10|205739.2|205689.2|205794.7|205744.7|205807.2|205757.2|205739.2|205675.2|23
1739455220000|2025-02-13 14:00:20|205791.7|205741.7|205752.8|205702.8|205813.5|205741.7|205742.5|205687.5|24
1739455230000|2025-02-13 14:00:30|205778.7|205688.7|205789.7|205739.7|205812.7|205745.7|205768.1|205688.7|25
1739455240000|2025-02-13 14:00:40|205786.8|205736.8|205789.1|205739.1|205799.3|205749.3|205786.8|205736.8|8
1739455250000|2025-02-13 14:00:50|205792|205742|205791.8|205741.8|205829.6|205748|205788.3|205729.5|14
1739455260000|2025-02-13 14:01:00|205790.5|205740.5|205806.9|205756.9|205830.9|205765.5|205790.5|205722|20
1739455270000|2025-02-13 14:01:10|205809|205759|205812.1|205762.1|205817.5|205767.5|205805.4|205755.4|17
1739455280000|2025-02-13 14:01:20|205810.2|205760.2|205807.8|205757.8|205814.2|205764.2|205805.8|205755.8|14
1739455290000|2025-02-13 14:01:30|205807.3|205757.3|205810.1|205760.1|205815.3|205765.3|205807.3|205757.3|10
1739455300000|2025-02-13 14:01:40|205808.7|205758.7|205829.3|205739.3|205836.4|205758.7|205808.7|205738.1|8
1739455310000|2025-02-13 14:01:50|205830.3|205740.3|205870|205780|205870|205780|205826.5|205736.5|13
1739455320000|2025-02-13 14:02:00|205857.7|205807.7|205842.9|205792.9|205857.7|205807.7|205821.2|205771.2|18
1739455330000|2025-02-13 14:02:10|205864.9|205774.9|205833.4|205743.4|205871.2|205781.2|205832.7|205742.7|14
1739455340000|2025-02-13 14:02:20|205827.1|205737.1|205816.3|205726.3|205827.1|205737.1|205812.9|205722.9|19
1739455350000|2025-02-13 14:02:30|205815.3|205725.3|205788.2|205698.2|205816.2|205726.2|205782.8|205692.8|19
1739455360000|2025-02-13 14:02:40|205788.4|205698.4|205808.6|205758.6|205838.9|205765|205788.2|205698.2|12
1739455370000|2025-02-13 14:02:50|205803.1|205753.1|205809.8|205759.8|205831.1|205770.5|205799.2|205726.5|23
1739455380000|2025-02-13 14:03:00|205798.9|205748.9|205810.1|205720.1|205813.9|205761.1|205798.9|205715.4|23
1739455390000|2025-02-13 14:03:10|205810.6|205720.6|205836.8|205746.8|205836.8|205747.6|205791.4|205717.5|17
1739455400000|2025-02-13 14:03:20|205837.3|205747.3|205810.5|205720.5|205842.9|205752.9|205778|205710.6|28
1739455410000|2025-02-13 14:03:30|205802.2|205712.2|205797.3|205707.3|205816.2|205726.2|205788|205698|25
1739455420000|2025-02-13 14:03:40|205797.1|205707.1|205790.1|205700.1|205806.3|205716.3|205790.1|205700.1|15
1739455430000|2025-02-13 14:03:50|205793.6|205703.6|205797|205707|205803.7|205713.7|205783|205693|16
1739455440000|2025-02-13 14:04:00|205794.2|205704.2|205787.3|205697.3|205796.8|205706.8|205785|205695|15
1739455450000|2025-02-13 14:04:10|205787.7|205697.7|205792.1|205702.1|205798.6|205708.6|205787.7|205697.7|23
1739455460000|2025-02-13 14:04:20|205789.3|205699.3|205790.6|205700.6|205805.5|205715.5|205787.6|205697.6|10
1739455470000|2025-02-13 14:04:30|205796.6|205706.6|205786|205696|205802.5|205712.5|205786|205696|7
1739455480000|2025-02-13 14:04:40|205794|205704|205778.7|205728.7|205807.3|205728.7|205778.7|205698.4|19
1739455490000|2025-02-13 14:04:50|205773.7|205723.7|205842|205752|205844.5|205774.6|205771.7|205716|20
1739455500000|2025-02-13 14:05:00|205842.3|205752.3|205811.3|205721.3|205842.3|205752.3|205797.1|205707.1|25
1739455510000|2025-02-13 14:05:10|205810.8|205720.8|205803.6|205713.6|205812.4|205722.4|205797|205707|18
1739455520000|2025-02-13 14:05:20|205807.7|205717.7|205858.5|205808.5|205874.5|205808.5|205795.6|205717.4|22
1739455530000|2025-02-13 14:05:30|205878.8|205788.8|205870.3|205780.3|205878.8|205801.6|205851.6|205776.4|12
1739455540000|2025-02-13 14:05:40|205868.7|205778.7|205883.1|205793.1|205914.6|205826.7|205868.2|205778.2|17
1739455550000|2025-02-13 14:05:50|205881.2|205791.2|205856.4|205766.4|205882.3|205792.3|205856.4|205766.4|15
1739455560000|2025-02-13 14:06:00|205855.9|205765.9|205865.6|205775.6|205869.7|205793.1|205837.5|205761|20
1739455570000|2025-02-13 14:06:10|205870.9|205780.9|205876|205786|205881|205812.1|205854.7|205780.9|22
1739455580000|2025-02-13 14:06:20|205880.7|205790.7|205875.8|205785.8|205881.4|205791.4|205875.2|205785.2|11
1739455590000|2025-02-13 14:06:30|205881.6|205791.6|205910.9|205820.9|205915.5|205825.5|205880.4|205790.4|17
1739455600000|2025-02-13 14:06:40|205911.5|205821.5|205906|205816|205912.9|205822.9|205897.9|205807.9|21
1739455610000|2025-02-13 14:06:50|205911.1|205821.1|205861.7|205811.7|205911.1|205821.1|205861.7|205809.9|18
1739455620000|2025-02-13 14:07:00|205860|205810|205847.4|205797.4|205860|205810|205847.1|205797.1|22
1739455630000|2025-02-13 14:07:10|205853.4|205803.4|205848.9|205798.9|205855.7|205805.7|205847|205797|24
1739455640000|2025-02-13 14:07:20|205847.4|205797.4|205822.5|205772.5|205854.7|205804.7|205819.4|205769.4|19
1739455650000|2025-02-13 14:07:30|205820.9|205770.9|205809.9|205759.9|205826.9|205776.9|205807.8|205757.8|17
1739455660000|2025-02-13 14:07:40|205811.7|205761.7|205782.7|205732.7|205811.8|205761.8|205778.3|205728.3|7
1739455670000|2025-02-13 14:07:50|205776.1|205726.1|205746.3|205696.3|205782.8|205732.8|205740.5|205690.5|18
1739455680000|2025-02-13 14:08:00|205745.7|205695.7|205687.4|205637.4|205745.7|205695.7|205682.6|205632.6|17
1739455690000|2025-02-13 14:08:10|205685.2|205635.2|205684.3|205634.3|205685.2|205635.2|205679.6|205629.6|10
1739455700000|2025-02-13 14:08:20|205682.6|205632.6|205671.2|205621.2|205682.6|205632.6|205664.4|205614.4|13
1739455710000|2025-02-13 14:08:30|205677.3|205627.3|205650.7|205600.7|205680.6|205630.6|205650.7|205600.7|9
1739455720000|2025-02-13 14:08:40|205651.3|205601.3|205653.7|205603.7|205657.6|205607.6|205651.3|205601.3|7
1739455730000|2025-02-13 14:08:50|205655.5|205605.5|205659.3|205609.3|205659.3|205609.3|205655.5|205605.5|3
1739455740000|2025-02-13 14:09:00|205658.8|205608.8|205667.1|205617.1|205673.2|205623.2|205658.1|205608.1|8
1739455750000|2025-02-13 14:09:10|205668.6|205618.6|205773.3|205683.3|205773.3|205688.1|205668.6|205618.6|11
1739455760000|2025-02-13 14:09:20|205737.3|205687.3|205718.2|205628.2|205737.3|205687.3|205688.6|205617|29
1739455770000|2025-02-13 14:09:30|205717.1|205627.1|205676.1|205586.1|205717.1|205629.2|205659.6|205569.6|26
1739455780000|2025-02-13 14:09:40|205674.4|205584.4|205669.8|205579.8|205677.2|205587.2|205657.4|205567.4|16
1739455790000|2025-02-13 14:09:50|205670.4|205580.4|205669.3|205579.3|205672.1|205582.1|205668.6|205578.6|8
1739455800000|2025-02-13 14:10:00|205666.4|205576.4|205675.1|205585.1|205676.2|205586.2|205662.6|205572.6|19
1739455810000|2025-02-13 14:10:10|205676.8|205586.8|205682.4|205592.4|205686.1|205596.1|205671|205581|16
1739455820000|2025-02-13 14:10:20|205682.3|205592.3|205702.3|205612.3|205717.3|205627.3|205682.3|205592.3|22
1739455830000|2025-02-13 14:10:30|205703|205613|205711.3|205621.3|205711.7|205621.7|205697.1|205607.1|14
1739455840000|2025-02-13 14:10:40|205717.9|205627.9|205675.5|205585.5|205720.6|205630.6|205673.4|205583.4|19
1739455850000|2025-02-13 14:10:50|205673.5|205583.5|205655.1|205565.1|205673.5|205583.5|205653.3|205563.3|11
1739455860000|2025-02-13 14:11:00|205651.3|205561.3|205635.9|205585.9|205654.4|205588.6|205631.4|205561.3|14
1739455870000|2025-02-13 14:11:10|205635.5|205585.5|205633.5|205583.5|205638.3|205588.3|205633.5|205583.5|4
1739455880000|2025-02-13 14:11:20|205634.1|205584.1|205643.7|205593.7|205646.7|205596.7|205630.6|205580.6|10
1739455890000|2025-02-13 14:11:30|205641.5|205591.5|205635.7|205585.7|205647.1|205597.1|205635.7|205585.7|11
1739455900000|2025-02-13 14:11:40|205632.7|205582.7|205641.6|205591.6|205650.2|205600.2|205632.4|205582.4|13
1739455910000|2025-02-13 14:11:50|205642.5|205592.5|205656.9|205566.9|205656.9|205592.5|205622.6|205556.1|15
1739455920000|2025-02-13 14:12:00|205646.5|205556.5|205651.2|205561.2|205666.9|205604.4|205630.6|205556.5|24
1739455930000|2025-02-13 14:12:10|205653.3|205563.3|205677|205587|205677|205587|205651.1|205561.1|19
1739455940000|2025-02-13 14:12:20|205677.3|205587.3|205692.4|205602.4|205692.4|205602.4|205672.4|205582.4|11
1739455950000|2025-02-13 14:12:30|205695.1|205605.1|205712.6|205622.6|205715|205652.3|205683.6|205594.1|11
1739455960000|2025-02-13 14:12:40|205713.6|205623.6|205739|205649|205744.6|205681.6|205705.1|205615.1|15
1739455970000|2025-02-13 14:12:50|205739.3|205649.3|205736.3|205646.3|205740.3|205650.3|205736.2|205646.2|11
1739455980000|2025-02-13 14:13:00|205733|205643|205725.1|205675.1|205741.6|205675.1|205725.1|205643|11
1739455990000|2025-02-13 14:13:10|205723.4|205673.4|205725.3|205675.3|205725.3|205675.3|205723.4|205673.4|2
1739456000000|2025-02-13 14:13:20|205725.4|205675.4|205727.2|205677.2|205729|205679|205716.6|205666.6|13
1739456010000|2025-02-13 14:13:30|205728|205678|205740.5|205690.5|205756.6|205706.6|205728|205678|14
1739456020000|2025-02-13 14:13:40|205741.7|205691.7|205732.8|205682.8|205749.2|205699.2|205731.1|205681.1|20
1739456030000|2025-02-13 14:13:50|205735.5|205685.5|205831.7|205741.7|205831.7|205741.7|205731.3|205681.3|18
1739456040000|2025-02-13 14:14:00|205841.9|205751.9|205806.8|205756.8|205845|205776.5|205806.8|205737.6|14
1739456050000|2025-02-13 14:14:10|205799|205749|205856.8|205806.8|205897.7|205827.9|205795.9|205736.1|20
1739456060000|2025-02-13 14:14:20|205854|205804|205846.7|205796.7|205861.8|205811.8|205840.6|205790.6|17
1739456070000|2025-02-13 14:14:30|205844.6|205794.6|205828.2|205778.2|205844.6|205794.6|205828.2|205778.2|12
1739456080000|2025-02-13 14:14:40|205831.7|205781.7|205848.1|205758.1|205848.1|205785.3|205825.3|205758.1|6
1739456090000|2025-02-13 14:14:50|205828|205778|205826.7|205776.7|205855|205786.9|205823.7|205749|18
1739456100000|2025-02-13 14:15:00|205818.9|205768.9|205846.6|205756.6|205854.6|205772.1|205818.9|205756.6|6
1739456110000|2025-02-13 14:15:10|205844.7|205754.7|205883.5|205793.5|205886.2|205796.2|205831|205746.8|15
1739456120000|2025-02-13 14:15:20|205885.7|205795.7|205874.1|205784.1|205886.2|205832.5|205874.1|205784.1|18
1739456130000|2025-02-13 14:15:30|205874.5|205784.5|205827.3|205777.3|205879.3|205796.8|205825.5|205775.5|18
1739456140000|2025-02-13 14:15:40|205825|205775|205747.7|205697.7|205827.2|205777.2|205747.7|205697.7|13
1739456150000|2025-02-13 14:15:50|205746.1|205696.1|205740.3|205690.3|205756.4|205706.4|205738.3|205688.3|16
1739456160000|2025-02-13 14:16:00|205738.6|205688.6|205695.3|205645.3|205738.6|205688.6|205667.6|205617.6|22
1739456170000|2025-02-13 14:16:10|205692.9|205642.9|205705|205655|205709|205659|205687|205637|19
1739456180000|2025-02-13 14:16:20|205706.5|205656.5|205699.3|205649.3|205710.2|205660.2|205698.4|205648.4|17
1739456190000|2025-02-13 14:16:30|205698|205648|205706.7|205656.7|205728.1|205659.9|205694.6|205633.2|13
1739456200000|2025-02-13 14:16:40|205703.3|205653.3|205701.2|205651.2|205715.3|205665.3|205701.2|205651.2|10
1739456210000|2025-02-13 14:16:50|205704.3|205654.3|205727.7|205637.7|205727.7|205657.3|205692.1|205629.6|15
1739456220000|2025-02-13 14:17:00|205700.8|205650.8|205697.1|205647.1|205709.7|205659.7|205696.3|205646.3|15
1739456230000|2025-02-13 14:17:10|205703.8|205653.8|205706.9|205656.9|205706.9|205656.9|205703.8|205653.8|2
1739456240000|2025-02-13 14:17:20|205709.7|205659.7|205753.5|205703.5|205775.7|205703.5|205709.7|205649.9|25
1739456250000|2025-02-13 14:17:30|205764.8|205714.8|205801|205711|205803.4|205714.8|205758.3|205679.3|15
1739456260000|2025-02-13 14:17:40|205798.8|205708.8|205832.2|205742.2|205835.8|205745.8|205798.8|205708.8|23
1739456270000|2025-02-13 14:17:50|205831.8|205741.8|205830.8|205740.8|205835.6|205745.6|205825.1|205735.1|14
1739456280000|2025-02-13 14:18:00|205830.7|205740.7|205799.9|205709.9|205830.7|205752.2|205783.5|205709.9|22
1739456290000|2025-02-13 14:18:10|205797.3|205707.3|205812.6|205722.6|205820.1|205730.1|205797.3|205707.3|13
1739456300000|2025-02-13 14:18:20|205811.9|205721.9|205778.9|205728.9|205811.9|205742.5|205769.3|205719.3|18
1739456310000|2025-02-13 14:18:30|205779.6|205729.6|205778.9|205728.9|205785|205735|205778.9|205728.9|12
1739456320000|2025-02-13 14:18:40|205780.5|205730.5|205775.8|205725.8|205783|205733|205775.8|205725.8|12
1739456330000|2025-02-13 14:18:50|205778.4|205728.4|205675.5|205625.5|205778.5|205728.5|205672.6|205622.6|29
1739456340000|2025-02-13 14:19:00|205670.7|205620.7|205699.9|205609.9|205701.9|205620.7|205654.6|205586.4|23
1739456350000|2025-02-13 14:19:10|205704.2|205614.2|205701.4|205611.4|205708.4|205618.4|205695.8|205605.8|17
1739456360000|2025-02-13 14:19:20|205696.9|205606.9|205706.8|205616.8|205711|205621|205686.5|205596.5|22
1739456370000|2025-02-13 14:19:30|205706.2|205616.2|205724.2|205634.2|205724.2|205634.2|205706.1|205616.1|11
1739456380000|2025-02-13 14:19:40|205718.2|205628.2|205710.1|205620.1|205725.3|205635.3|205710.1|205620.1|17
1739456390000|2025-02-13 14:19:50|205708|205618|205690.6|205600.6|205721.8|205631.8|205689.5|205599.5|23
1739456400000|2025-02-13 14:20:00|205697.9|205607.9|205678.6|205588.6|205697.9|205610.3|205654.2|205588.5|15
1739456410000|2025-02-13 14:20:10|205677.4|205587.4|205650.4|205560.4|205677.4|205587.4|205631.3|205541.3|14
1739456420000|2025-02-13 14:20:20|205651.2|205561.2|205629|205539|205658.9|205568.9|205629|205539|12
1739456430000|2025-02-13 14:20:30|205628.3|205538.3|205604.6|205514.6|205628.3|205538.3|205594.7|205504.7|13
1739456440000|2025-02-13 14:20:40|205606.8|205516.8|205589.1|205499.1|205607.5|205517.5|205589.1|205499.1|15
1739456450000|2025-02-13 14:20:50|205591.3|205501.3|205596.8|205506.8|205600.6|205510.6|205591.3|205501.3|6
1739456460000|2025-02-13 14:21:00|205596.3|205506.3|205552.9|205462.9|205596.3|205506.3|205551.1|205461.1|12
1739456470000|2025-02-13 14:21:10|205559.7|205469.7|205496.3|205446.3|205559.7|205469.7|205496.3|205428.2|20
1739456480000|2025-02-13 14:21:20|205498.7|205448.7|205512.8|205462.8|205532.5|205468.1|205493.4|205442.5|16
1739456490000|2025-02-13 14:21:30|205511.9|205461.9|205532.8|205482.8|205532.8|205482.8|205509.8|205459.8|17
1739456500000|2025-02-13 14:21:40|205536.3|205486.3|205566.8|205516.8|205569|205519|205536.3|205486.3|14
1739456510000|2025-02-13 14:21:50|205568.5|205518.5|205607.2|205557.2|205618|205568|205568.5|205518.5|24
1739456520000|2025-02-13 14:22:00|205602.1|205552.1|205621.3|205531.3|205621.3|205552.1|205590.7|205516.3|21
1739456530000|2025-02-13 14:22:10|205616.5|205526.5|205608.1|205518.1|205626.8|205536.8|205605.2|205515.2|7
1739456540000|2025-02-13 14:22:20|205621.6|205531.6|205625.4|205535.4|205625.4|205535.4|205620.6|205530.6|9
1739456550000|2025-02-13 14:22:30|205618.8|205528.8|205654.9|205564.9|205660.7|205570.7|205616.8|205526.8|15
1739456560000|2025-02-13 14:22:40|205654.3|205564.3|205660.2|205570.2|205660.2|205570.2|205651.8|205561.8|5
1739456570000|2025-02-13 14:22:50|205658.2|205568.2|205661.8|205571.8|205661.8|205571.8|205634.8|205544.8|13
1739456580000|2025-02-13 14:23:00|205660.3|205570.3|205657.8|205567.8|205673.5|205583.5|205628.2|205538.2|27
1739456590000|2025-02-13 14:23:10|205657.1|205567.1|205657.8|205567.8|205668.9|205578.9|205654.7|205564.7|18
1739456600000|2025-02-13 14:23:20|205657.1|205567.1|205648.7|205558.7|205657.1|205567.1|205641.6|205551.6|16
1739456610000|2025-02-13 14:23:30|205646.9|205556.9|205650|205560|205653|205563|205640.1|205550.1|14
1739456620000|2025-02-13 14:23:40|205655.3|205565.3|205638.5|205588.5|205655.3|205592|205625.8|205565.3|18
1739456630000|2025-02-13 14:23:50|205641.7|205591.7|205672.2|205622.2|205676.4|205626.4|205637.7|205587.7|19
1739456640000|2025-02-13 14:24:00|205670.5|205620.5|205667.7|205617.7|205673.1|205623.1|205667.6|205617.6|7
1739456650000|2025-02-13 14:24:10|205666.7|205616.7|205667.5|205617.5|205669.9|205619.9|205664.7|205614.7|14
1739456660000|2025-02-13 14:24:20|205667.1|205617.1|205656.8|205606.8|205667.1|205617.1|205654.1|205604.1|10
1739456670000|2025-02-13 14:24:30|205654.9|205604.9|205641.1|205591.1|205657.1|205607.1|205634.7|205584.7|13
1739456680000|2025-02-13 14:24:40|205639|205589|205664.1|205614.1|205664.1|205614.1|205639|205589|7
1739456690000|2025-02-13 14:24:50|205664.8|205614.8|205669|205619|205672.3|205622.3|205664.8|205614.8|7
1739456700000|2025-02-13 14:25:00|205662.3|205612.3|205644.3|205594.3|205662.3|205612.3|205640.3|205590.3|18
1739456710000|2025-02-13 14:25:10|205643.8|205593.8|205647.9|205597.9|205649.8|205599.8|205640.2|205590.2|17
1739456720000|2025-02-13 14:25:20|205650|205600|205670|205620|205670|205620|205650|205600|17
1739456730000|2025-02-13 14:25:30|205670.7|205620.7|205688.8|205598.8|205692.4|205620.7|205670.7|205596.5|10
1739456740000|2025-02-13 14:25:40|205690.7|205600.7|205693|205603|205693|205603|205687.8|205597.8|9
1739456750000|2025-02-13 14:25:50|205696.3|205606.3|205794.4|205744.4|205832.5|205752.8|205696.3|205606.3|21
1739456760000|2025-02-13 14:26:00|205789|205739|205823.7|205733.7|205823.7|205753|205789|205730|12
1739456770000|2025-02-13 14:26:10|205821.6|205731.6|205830.1|205740.1|205830.1|205740.1|205821.3|205731.3|9
1739456780000|2025-02-13 14:26:20|205828.4|205738.4|205822.7|205732.7|205844.2|205754.2|205822.7|205732.7|14
1739456790000|2025-02-13 14:26:30|205823.4|205733.4|205870.5|205780.5|205872.6|205782.6|205822.2|205732.2|22
1739456800000|2025-02-13 14:26:40|205872.2|205782.2|205865.7|205775.7|205874.8|205784.8|205864.9|205774.9|11
1739456810000|2025-02-13 14:26:50|205864.1|205774.1|205873.4|205783.4|205874.7|205784.7|205864.1|205774.1|10
1739456820000|2025-02-13 14:27:00|205871.1|205781.1|205890.3|205800.3|205890.3|205800.3|205867|205777|9
1739456830000|2025-02-13 14:27:10|205891.4|205801.4|205881.3|205791.3|205895.7|205805.7|205880.9|205790.9|10
1739456840000|2025-02-13 14:27:20|205883.1|205793.1|205887.3|205797.3|205888.2|205798.2|205881|205791|13
1739456850000|2025-02-13 14:27:30|205888.9|205798.9|205884.1|205794.1|205894.8|205804.8|205884.1|205794.1|9
1739456860000|2025-02-13 14:27:40|205879.9|205789.9|205898.1|205808.1|205898.1|205808.1|205867.4|205777.4|17
1739456870000|2025-02-13 14:27:50|205899.3|205809.3|205869.4|205779.4|205899.3|205809.3|205869.4|205779.4|13
1739456880000|2025-02-13 14:28:00|205872|205782|205848.3|205758.3|205877.1|205787.1|205839.9|205749.9|24
1739456890000|2025-02-13 14:28:10|205852.3|205762.3|205861.9|205771.9|205866.7|205776.7|205845|205755|15
1739456900000|2025-02-13 14:28:20|205856.3|205766.3|205872.7|205782.7|205872.7|205782.7|205842.2|205752.2|17
1739456910000|2025-02-13 14:28:30|205872.2|205782.2|205881.4|205791.4|205884.3|205794.3|205872.2|205782.2|10
1739456920000|2025-02-13 14:28:40|205879.3|205789.3|205868.6|205778.6|205879.3|205789.3|205847.9|205757.9|18
1739456930000|2025-02-13 14:28:50|205867.4|205777.4|205846.1|205796.1|205867.4|205802.5|205846.1|205776.8|8
1739456940000|2025-02-13 14:29:00|205847|205797|205826.8|205776.8|205847|205797|205820.5|205770.5|19
1739456950000|2025-02-13 14:29:10|205825.9|205775.9|205825.3|205775.3|205830.7|205780.7|205819.3|205769.3|16
1739456960000|2025-02-13 14:29:20|205826.2|205776.2|205824.9|205774.9|205828.3|205778.3|205816.1|205766.1|20
1739456970000|2025-02-13 14:29:30|205829.2|205779.2|205842.9|205752.9|205844.3|205779.3|205823.9|205752.9|20
1739456980000|2025-02-13 14:29:40|205845|205755|205844|205754|205846.3|205756.3|205839.7|205749.7|22
1739456990000|2025-02-13 14:29:50|205843.5|205753.5|205839.2|205749.2|205843.9|205753.9|205838.4|205748.4|12
1739457000000|2025-02-13 14:30:00|205839|205749|205786.7|205696.7|205840.6|205759.8|205786.7|205696.7|30
1739457010000|2025-02-13 14:30:10|205755.1|205705.1|205740|205690|205778.2|205708.8|205736.8|205679.7|19
1739457020000|2025-02-13 14:30:20|205742.7|205692.7|205779.1|205689.1|205786.2|205700.4|205742.7|205671.5|18
1739457030000|2025-02-13 14:30:30|205778.5|205688.5|205766.4|205676.4|205778.5|205699.7|205749.7|205669.4|17
1739457040000|2025-02-13 14:30:40|205764.7|205674.7|205817.6|205727.6|205817.6|205727.6|205759.2|205670.7|21
1739457050000|2025-02-13 14:30:50|205818.3|205728.3|205834.7|205744.7|205853.9|205774.9|205814.3|205728.3|25
1739457060000|2025-02-13 14:31:00|205837.1|205747.1|205817.2|205727.2|205837.1|205747.3|205775.6|205704|16
1739457070000|2025-02-13 14:31:10|205815.3|205725.3|205747|205697|205815.7|205749.4|205742.3|205692.3|18
1739457080000|2025-02-13 14:31:20|205749|205699|205782.8|205732.8|205799.7|205749.7|205738.1|205688.1|25
1739457090000|2025-02-13 14:31:30|205780|205730|205783.6|205733.6|205836.2|205753.4|205780|205721.3|18
1739457100000|2025-02-13 14:31:40|205781.8|205731.8|205788.6|205738.6|205790.3|205740.3|205781.8|205731.8|18
1739457110000|2025-02-13 14:31:50|205796.9|205746.9|205849.1|205759.1|205868.7|205779.4|205796.9|205746.9|22
1739457120000|2025-02-13 14:32:00|205846.3|205756.3|205797.7|205747.7|205846.3|205776.2|205797.7|205747.7|21
1739457130000|2025-02-13 14:32:10|205799.9|205749.9|205785.7|205735.7|205802.1|205752.1|205779.8|205729.8|25
1739457140000|2025-02-13 14:32:20|205786.5|205736.5|205783.6|205733.6|205794.5|205744.5|205783.6|205733.6|15
1739457150000|2025-02-13 14:32:30|205789|205739|205807.6|205757.6|205820|205770|205789|205739|20
1739457160000|2025-02-13 14:32:40|205806.8|205756.8|205839.3|205789.3|205839.9|205789.9|205793.9|205743.9|14
1739457170000|2025-02-13 14:32:50|205837.7|205787.7|205827.4|205777.4|205838.7|205788.7|205827.4|205777.4|6
1739457180000|2025-02-13 14:33:00|205828.2|205778.2|205835.1|205785.1|205838.1|205788.1|205828.2|205778.2|15
1739457190000|2025-02-13 14:33:10|205832.2|205782.2|205829.6|205779.6|205835.9|205785.9|205827.5|205777.5|9
1739457200000|2025-02-13 14:33:20|205832.9|205782.9|205826|205776|205832.9|205782.9|205823.6|205773.6|14
1739457210000|2025-02-13 14:33:30|205826.7|205776.7|205754.8|205704.8|205827.1|205777.1|205751.9|205701.9|20
1739457220000|2025-02-13 14:33:40|205753.7|205703.7|205770|205680|205774.2|205703.8|205743.2|205678.2|10
1739457230000|2025-02-13 14:33:50|205781.2|205731.2|205769.9|205719.9|205781.2|205731.2|205769.7|205719.7|16
1739457240000|2025-02-13 14:34:00|205771.9|205721.9|205774|205724|205778.6|205728.6|205770|205720|25
1739457250000|2025-02-13 14:34:10|205774.2|205724.2|205739.1|205689.1|205774.7|205724.7|205735.3|205685.3|22
1739457260000|2025-02-13 14:34:20|205736.4|205686.4|205711.4|205661.4|205739.9|205689.9|205707.4|205657.4|17
1739457270000|2025-02-13 14:34:30|205710.7|205660.7|205711.7|205661.7|205711.7|205661.7|205708.4|205658.4|8
1739457280000|2025-02-13 14:34:40|205709.6|205659.6|205740.2|205690.2|205759|205709|205709.6|205659.6|18
1739457290000|2025-02-13 14:34:50|205741.1|205691.1|205750.2|205700.2|205759.8|205700.2|205735.2|205669.8|12
1739457300000|2025-02-13 14:35:00|205751.8|205701.8|205788|205738|205794.8|205744.8|205751.8|205701.8|17
1739457310000|2025-02-13 14:35:10|205783.9|205733.9|205780.9|205730.9|205797.4|205747.4|205780.9|205730.9|14
1739457320000|2025-02-13 14:35:20|205775.4|205725.4|205730.9|205680.9|205775.4|205725.4|205730.9|205680.9|22
1739457330000|2025-02-13 14:35:30|205733.5|205683.5|205687.8|205637.8|205737.9|205687.9|205687.8|205637.8|22
1739457340000|2025-02-13 14:35:40|205686.1|205636.1|205648.2|205598.2|205690.3|205640.3|205647.9|205597.9|21
1739457350000|2025-02-13 14:35:50|205651.1|205601.1|205653.1|205603.1|205654.8|205604.8|205648.4|205598.4|9
1739457360000|2025-02-13 14:36:00|205651.5|205601.5|205664.5|205614.5|205664.5|205614.5|205648.5|205598.5|9
1739457370000|2025-02-13 14:36:10|205662.7|205612.7|205671.7|205621.7|205671.7|205621.7|205656.1|205606.1|26
1739457380000|2025-02-13 14:36:20|205673.4|205623.4|205649.8|205599.8|205673.4|205623.4|205649.8|205599.8|20
1739457390000|2025-02-13 14:36:30|205651.6|205601.6|205683.4|205593.4|205694.3|205604.3|205646.9|205574.8|15
1739457400000|2025-02-13 14:36:40|205681.6|205591.6|205683|205593|205703.9|205620.8|205665.2|205589.4|24
1739457410000|2025-02-13 14:36:50|205686.6|205596.6|205638.4|205588.4|205691.3|205601.3|205632.1|205570.6|17
1739457420000|2025-02-13 14:37:00|205637.9|205587.9|205642|205552|205654|205587.9|205623.7|205547.9|10
1739457430000|2025-02-13 14:37:10|205644|205554|205633.8|205543.8|205669.1|205608.7|205631.3|205541.3|21
1739457440000|2025-02-13 14:37:20|205631.6|205541.6|205621.2|205571.2|205644.6|205583|205615.4|205541.6|22
1739457450000|2025-02-13 14:37:30|205626.6|205576.6|205674.3|205584.3|205676.3|205604.5|205626.6|205555.3|14
1739457460000|2025-02-13 14:37:40|205676|205586|205654.5|205604.5|205676.4|205610.9|205654.5|205584.3|9
1739457470000|2025-02-13 14:37:50|205656.3|205606.3|205667.8|205617.8|205673.9|205623.9|205656.3|205606.3|14
1739457480000|2025-02-13 14:38:00|205669.1|205619.1|205677.7|205587.7|205677.7|205622.9|205654|205571.2|21
1739457490000|2025-02-13 14:38:10|205675.9|205585.9|205667.9|205577.9|205691.7|205601.7|205662.4|205572.4|19
1739457500000|2025-02-13 14:38:20|205672.3|205582.3|205638|205548|205690.1|205600.1|205638|205548|20
1739457510000|2025-02-13 14:38:30|205634.4|205544.4|205635.7|205545.7|205639.4|205549.4|205630|205540|11
1739457520000|2025-02-13 14:38:40|205636.8|205546.8|205651.1|205561.1|205651.1|205561.1|205636.8|205546.8|19
1739457530000|2025-02-13 14:38:50|205651|205561|205635.4|205545.4|205653.1|205563.1|205629.3|205539.3|13
1739457540000|2025-02-13 14:39:00|205636.2|205546.2|205636.1|205546.1|205638.2|205548.2|205635.7|205545.7|5
1739457550000|2025-02-13 14:39:10|205635.8|205545.8|205647.8|205557.8|205647.8|205557.8|205629.6|205539.6|9
1739457560000|2025-02-13 14:39:20|205646.1|205556.1|205634.6|205544.6|205648.5|205558.5|205632.7|205542.7|15
1739457570000|2025-02-13 14:39:30|205632.4|205542.4|205635.1|205545.1|205635.1|205545.1|205629.3|205539.3|10
1739457580000|2025-02-13 14:39:40|205632.2|205542.2|205636.6|205546.6|205636.6|205546.6|205632.2|205542.2|8
1739457590000|2025-02-13 14:39:50|205633.9|205543.9|205643.9|205553.9|205643.9|205553.9|205633.9|205543.9|7
1739457600000|2025-02-13 14:40:00|205642|205552|205630.6|205540.6|205642|205552|205625.5|205535.5|13
1739457610000|2025-02-13 14:40:10|205628.9|205538.9|205644.1|205554.1|205644.1|205554.1|205628.1|205538.1|12
1739457620000|2025-02-13 14:40:20|205641.9|205551.9|205625|205535|205641.9|205551.9|205625|205535|20
1739457630000|2025-02-13 14:40:30|205595.5|205505.5|205581.8|205531.8|205602.8|205532|205580.5|205505.5|8
1739457640000|2025-02-13 14:40:40|205583.2|205533.2|205581.3|205531.3|205583.2|205533.2|205579.3|205529.3|7
1739457650000|2025-02-13 14:40:50|205581.6|205531.6|205587.1|205537.1|205589.3|205539.3|205577.5|205527.5|16
1739457660000|2025-02-13 14:41:00|205586.5|205536.5|205586.4|205536.4|205592.5|205542.5|205575.2|205525.2|22
1739457670000|2025-02-13 14:41:10|205584.9|205534.9|205579.1|205529.1|205584.9|205534.9|205576.7|205526.7|7
1739457680000|2025-02-13 14:41:20|205580.3|205530.3|205601.9|205511.9|205603.8|205531.1|205578|205508.1|9
1739457690000|2025-02-13 14:41:30|205602.4|205512.4|205588.9|205498.9|205602.4|205512.4|205587.1|205497.1|5
1739457700000|2025-02-13 14:41:40|205590.8|205500.8|205585.7|205495.7|205590.8|205500.8|205554.4|205464.4|16
1739457710000|2025-02-13 14:41:50|205586.2|205496.2|205592|205502|205592|205502|205581.5|205491.5|15
1739457720000|2025-02-13 14:42:00|205590|205500|205565.8|205475.8|205590|205500|205559.1|205469.1|18
1739457730000|2025-02-13 14:42:10|205568.2|205478.2|205585|205495|205585|205495|205558.8|205468.8|16
1739457740000|2025-02-13 14:42:20|205586.8|205496.8|205588.9|205498.9|205594.4|205504.4|205586.8|205496.8|7
1739457750000|2025-02-13 14:42:30|205587.3|205497.3|205594.6|205504.6|205594.6|205504.6|205575.5|205485.5|14
1739457760000|2025-02-13 14:42:40|205595.1|205505.1|205590.2|205500.2|205595.1|205505.1|205590.2|205500.2|3
1739457770000|2025-02-13 14:42:50|205592.8|205502.8|205581|205491|205595.2|205505.2|205579.2|205489.2|20
1739457780000|2025-02-13 14:43:00|205582.4|205492.4|205595.1|205505.1|205597.6|205507.6|205582.4|205492.4|7
1739457790000|2025-02-13 14:43:10|205596.8|205506.8|205559.6|205469.6|205603.1|205513.1|205559.6|205469.6|16
1739457800000|2025-02-13 14:43:20|205560|205470|205531|205481|205567.3|205483.4|205494.8|205444.8|19
1739457810000|2025-02-13 14:43:30|205530.9|205480.9|205525|205475|205530.9|205480.9|205508.3|205458.3|18
1739457820000|2025-02-13 14:43:40|205527|205477|205559.7|205469.7|205564.4|205487.7|205527|205469.7|14
1739457830000|2025-02-13 14:43:50|205561.6|205471.6|205565.1|205475.1|205565.1|205475.1|205561.6|205471.6|7
1739457840000|2025-02-13 14:44:00|205562|205472|205566.1|205476.1|205566.1|205476.1|205561.7|205471.7|6
1739457850000|2025-02-13 14:44:10|205564.4|205474.4|205549.2|205459.2|205579.1|205489.1|205549.2|205459.2|7
1739457860000|2025-02-13 14:44:20|205552.9|205462.9|205539.8|205449.8|205559|205469|205528.8|205438.8|16
1739457870000|2025-02-13 14:44:30|205540.6|205450.6|205568.6|205478.6|205568.6|205478.6|205540.6|205450.6|19
1739457880000|2025-02-13 14:44:40|205569.6|205479.6|205537.2|205487.2|205584.9|205494.9|205529.6|205479.6|22
1739457890000|2025-02-13 14:44:50|205538.4|205488.4|205579.5|205489.5|205579.5|205497.2|205538.4|205460|17
1739457900000|2025-02-13 14:45:00|205565.8|205475.8|205575.9|205485.9|205581.1|205513.8|205555.7|205469.7|28
1739457910000|2025-02-13 14:45:10|205578.6|205488.6|205557.6|205507.6|205587.6|205507.6|205557.6|205485.4|16
1739457920000|2025-02-13 14:45:20|205528.4|205478.4|205549.2|205499.2|205556.9|205506.7|205526.3|205456.5|18
1739457930000|2025-02-13 14:45:30|205577.9|205487.9|205551.6|205501.6|205577.9|205502|205545.1|205487.9|7
1739457940000|2025-02-13 14:45:40|205561.2|205511.2|205601.5|205511.5|205602.7|205521|205554.8|205483.3|13
1739457950000|2025-02-13 14:45:50|205599.5|205509.5|205599.5|205509.5|205599.5|205509.5|205599.5|205509.5|1
1739457960000|2025-02-13 14:46:00|205592.9|205502.9|205584.7|205534.7|205600.5|205539.9|205581.9|205502.9|8
1739457970000|2025-02-13 14:46:10|205589.7|205539.7|205589.7|205539.7|205589.7|205539.7|205589.7|205539.7|1
1739457980000|2025-02-13 14:46:20|205584.7|205534.7|205549.4|205499.4|205589.3|205534.7|205549.4|205487.4|8
1739457990000|2025-02-13 14:46:30|205552|205502|205536.4|205486.4|205567.5|205502|205536.4|205477.5|9
1739458000000|2025-02-13 14:46:40|205532.3|205482.3|205544.7|205494.7|205558.4|205497.4|205532.3|205468.4|7
1739458010000|2025-02-13 14:46:50|205547.5|205497.5|205537.1|205487.1|205559.3|205497.5|205530.9|205467.3|16
1739458020000|2025-02-13 14:47:00|205544.7|205494.7|205518.1|205468.1|205544.7|205494.7|205516.5|205466.5|11
1739458030000|2025-02-13 14:47:10|205516.3|205466.3|205494.2|205444.2|205516.3|205466.3|205489.8|205439.8|5
1739458040000|2025-02-13 14:47:20|205495.8|205445.8|205495.8|205445.8|205495.8|205445.8|205495.8|205445.8|1
1739458050000|2025-02-13 14:47:30|205497.6|205447.6|205543.4|205493.4|205545.4|205495.4|205497.6|205447.6|17
1739458060000|2025-02-13 14:47:40|205545.3|205495.3|205564.5|205474.5|205565.3|205504|205545.3|205474.5|7
1739458070000|2025-02-13 14:47:50|205562.4|205472.4|205594|205504|205615.6|205530.8|205522.4|205450.8|15
1739458080000|2025-02-13 14:48:00|205588.1|205498.1|205584.7|205494.7|205602.4|205512.4|205575.4|205485.4|20
1739458090000|2025-02-13 14:48:10|205575.2|205485.2|205562|205472|205578.8|205515.1|205550.2|205472|19
1739458100000|2025-02-13 14:48:20|205526.2|205476.2|205525.5|205475.5|205531.9|205481.9|205525.1|205475.1|6
1739458110000|2025-02-13 14:48:30|205523.3|205473.3|205528.3|205478.3|205532.2|205482.2|205523.3|205473.3|6
1739458120000|2025-02-13 14:48:40|205531.2|205481.2|205544.1|205494.1|205550.4|205500.4|205528.7|205478.7|14
1739458130000|2025-02-13 14:48:50|205541.4|205491.4|205541.4|205491.4|205541.4|205491.4|205541.4|205491.4|1
1739458140000|2025-02-13 14:49:00|205534.8|205484.8|205536.7|205486.7|205541.6|205491.6|205528.5|205478.5|8
1739458150000|2025-02-13 14:49:10|205539|205489|205537.3|205487.3|205539|205489|205537.3|205487.3|2
1739458160000|2025-02-13 14:49:20|205539.4|205489.4|205537.6|205487.6|205539.4|205489.4|205536|205486|4
1739458170000|2025-02-13 14:49:30|205535.5|205485.5|205535.5|205485.5|205535.5|205485.5|205535.5|205485.5|1
1739458180000|2025-02-13 14:49:40|205537.4|205487.4|205537.4|205487.4|205537.4|205487.4|205537.4|205487.4|1
1739458190000|2025-02-13 14:49:50|205534.1|205484.1|205539.3|205489.3|205541|205491|205534.1|205484.1|7
1739458200000|2025-02-13 14:50:00|205537.2|205487.2|205530.9|205480.9|205540.9|205490.9|205527.5|205477.5|10
1739458210000|2025-02-13 14:50:10|205532.8|205482.8|205535.3|205485.3|205535.3|205485.3|205530.6|205480.6|13
1739458220000|2025-02-13 14:50:20|205533.4|205483.4|205492.2|205442.2|205533.4|205483.4|205489.2|205439.2|16
1739458230000|2025-02-13 14:50:30|205489.1|205439.1|205490.9|205440.9|205497.1|205447.1|205481.8|205431.8|19
1739458240000|2025-02-13 14:50:40|205492.7|205442.7|205504.6|205454.6|205505.7|205455.7|205492.7|205442.7|12
1739458250000|2025-02-13 14:50:50|205503.9|205453.9|205502|205452|205508.6|205458.6|205493.6|205443.6|21
1739458260000|2025-02-13 14:51:00|205503.7|205453.7|205502.5|205452.5|205503.7|205453.7|205501.9|205451.9|3
1739458270000|2025-02-13 14:51:10|205504.6|205454.6|205516.4|205466.4|205522.1|205472.1|205504.6|205454.6|3
1739458280000|2025-02-13 14:51:20|205515.7|205465.7|205495.1|205445.1|205515.7|205465.7|205495.1|205445.1|20
1739458290000|2025-02-13 14:51:30|205497.6|205447.6|205507.8|205457.8|205509.2|205459.2|205497.6|205447.6|21
1739458300000|2025-02-13 14:51:40|205507.1|205457.1|205504.9|205454.9|205507.1|205457.1|205498|205448|11
1739458310000|2025-02-13 14:51:50|205506.7|205456.7|205495.1|205445.1|205507.5|205457.5|205489|205439|14
1739458320000|2025-02-13 14:52:00|205491.8|205441.8|205489.6|205439.6|205514.5|205464.5|205486|205436|18
1739458330000|2025-02-13 14:52:10|205492.9|205442.9|205495.9|205445.9|205503.4|205453.4|205492.9|205442.9|9
1739458340000|2025-02-13 14:52:20|205473|205423|205470.1|205420.1|205474|205424|205465.3|205415.3|17
1739458350000|2025-02-13 14:52:30|205472.5|205422.5|205479.2|205429.2|205482|205432|205472|205422|9
1739458360000|2025-02-13 14:52:40|205470.9|205420.9|205475.7|205425.7|205477.4|205427.4|205470.9|205420.9|4
1739458370000|2025-02-13 14:52:50|205478|205428|205484.9|205434.9|205484.9|205434.9|205467.3|205417.3|18
1739458380000|2025-02-13 14:53:00|205475.9|205425.9|205472.9|205422.9|205481.5|205431.5|205466.8|205416.8|17
1739458390000|2025-02-13 14:53:10|205475.6|205425.6|205506.5|205456.5|205506.5|205456.5|205475.6|205425.6|13
1739458400000|2025-02-13 14:53:20|205508.5|205458.5|205551.9|205461.9|205552.7|205470|205504.9|205454.9|11
1739458410000|2025-02-13 14:53:30|205553.6|205463.6|205540.6|205490.6|205557.1|205497.8|205540.6|205463.6|9
1739458420000|2025-02-13 14:53:40|205545.7|205495.7|205570.7|205480.7|205570.7|205496.3|205540.8|205473.1|10
1739458430000|2025-02-13 14:53:50|205568.8|205478.8|205616.9|205526.9|205620.1|205530.1|205568.8|205478.8|17
1739458440000|2025-02-13 14:54:00|205615|205525|205652.3|205562.3|205653.9|205563.9|205615|205525|13
1739458450000|2025-02-13 14:54:10|205653.7|205563.7|205644.6|205554.6|205667|205577|205642.4|205552.4|16
1739458460000|2025-02-13 14:54:20|205646.6|205556.6|205672.9|205582.9|205672.9|205582.9|205644.8|205554.8|10
1739458470000|2025-02-13 14:54:30|205667|205577|205656.9|205606.9|205693.4|205609.2|205644.4|205577|18
1739458480000|2025-02-13 14:54:40|205654.3|205604.3|205595.4|205545.4|205657.3|205607.3|205587.7|205537.7|20
1739458490000|2025-02-13 14:54:50|205593|205543|205614.6|205524.6|205635.6|205546.8|205592.4|205522.9|23
1739458500000|2025-02-13 14:55:00|205612.8|205522.8|205588.4|205538.4|205612.8|205540.9|205579.6|205515.6|11
1739458520000|2025-02-13 14:55:20|205590.6|205540.6|205656.7|205606.7|205657.3|205607.3|205590.6|205540.6|11
1739458530000|2025-02-13 14:55:30|205653.1|205603.1|205654.7|205604.7|205657.2|205607.2|205650.1|205600.1|19
1739458540000|2025-02-13 14:55:40|205653|205603|205642.2|205592.2|205656.5|205606.5|205637.7|205587.7|15
1739458550000|2025-02-13 14:55:50|205645.1|205595.1|205642.9|205592.9|205645.3|205595.3|205641.9|205591.9|22
1739458560000|2025-02-13 14:56:00|205648|205598|205607.6|205517.6|205648|205598|205586.1|205515.7|23
1739458570000|2025-02-13 14:56:10|205613|205523|205629.4|205579.4|205648.8|205584.3|205613|205523|17
1739458580000|2025-02-13 14:56:20|205632.5|205582.5|205672.9|205582.9|205688.8|205598.8|205632.1|205562.3|19
1739458590000|2025-02-13 14:56:30|205669.3|205579.3|205681.3|205591.3|205683.8|205593.8|205666.1|205576.1|23
1739458600000|2025-02-13 14:56:40|205679.3|205589.3|205680.1|205590.1|205680.1|205590.1|205676.7|205586.7|5
1739458610000|2025-02-13 14:56:50|205678.1|205588.1|205678.4|205588.4|205678.9|205588.9|205675.9|205585.9|9
1739458620000|2025-02-13 14:57:00|205678.9|205588.9|205673.9|205583.9|205678.9|205588.9|205628.1|205567.8|15
1739458630000|2025-02-13 14:57:10|205675.6|205585.6|205688.8|205598.8|205698.9|205608.9|205675.6|205585.6|6
1739458640000|2025-02-13 14:57:20|205686.9|205596.9|205687.4|205597.4|205688.2|205598.2|205681.8|205591.8|15
1739458650000|2025-02-13 14:57:30|205686.6|205596.6|205686.5|205596.5|205687|205597|205681.7|205591.7|22
1739458660000|2025-02-13 14:57:40|205687.8|205597.8|205684.1|205594.1|205691.1|205601.1|205679.5|205589.5|23
1739458670000|2025-02-13 14:57:50|205685.8|205595.8|205679.2|205589.2|205693.2|205603.2|205672.1|205582.1|24
1739458680000|2025-02-13 14:58:00|205680.3|205590.3|205667.4|205577.4|205681.3|205605.8|205644.2|205577.4|22
1739458690000|2025-02-13 14:58:10|205667.5|205577.5|205642.2|205552.2|205667.6|205577.6|205642.2|205552.2|12
1739458700000|2025-02-13 14:58:20|205645|205555|205647.5|205557.5|205648.4|205558.4|205644.7|205554.7|7
1739458710000|2025-02-13 14:58:30|205648|205558|205673.1|205583.1|205681.8|205591.8|205648|205558|13
1739458720000|2025-02-13 14:58:40|205677.6|205587.6|205681.5|205591.5|205685.3|205615.5|205660.6|205587.6|14
1739458730000|2025-02-13 14:58:50|205681.8|205591.8|205683.9|205593.9|205690.4|205600.4|205681.8|205591.8|7
1739458740000|2025-02-13 14:59:00|205681.8|205591.8|205680.8|205590.8|205681.8|205591.8|205678.7|205588.7|11
1739458750000|2025-02-13 14:59:10|205682.7|205592.7|205678.8|205588.8|205682.7|205592.7|205678.1|205588.1|5
1739458760000|2025-02-13 14:59:20|205678.9|205588.9|205684|205594|205688|205598|205678.9|205588.9|7
1739458770000|2025-02-13 14:59:30|205682.4|205592.4|205658.7|205568.7|205682.4|205592.4|205658.7|205568.7|15
1739458780000|2025-02-13 14:59:40|205668.6|205578.6|205661.2|205571.2|205668.6|205578.6|205661.2|205571.2|7
1739458790000|2025-02-13 14:59:50|205642.5|205592.5|205648.7|205558.7|205656.1|205592.5|205633.5|205556.4|8
1739458800000|2025-02-13 15:00:00|205646.8|205556.8|205611.6|205561.6|205646.8|205570.5|205611.6|205548.1|16
1739458810000|2025-02-13 15:00:10|205611.3|205561.3|205622.2|205572.2|205622.2|205572.2|205611.3|205561.3|10
1739458820000|2025-02-13 15:00:20|205621.1|205571.1|205615.3|205565.3|205621.1|205571.1|205610.6|205560.6|6
1739458830000|2025-02-13 15:00:30|205616.2|205566.2|205620.2|205570.2|205620.2|205570.2|205616.2|205566.2|4
1739458850000|2025-02-13 15:00:50|205619.5|205569.5|205619.9|205569.9|205619.9|205569.9|205619.5|205569.5|2
1739458860000|2025-02-13 15:01:00|205620.4|205570.4|205632.7|205542.7|205635.9|205570.4|205608|205542.7|16
1739458870000|2025-02-13 15:01:10|205634.9|205544.9|205634.9|205544.9|205635|205545|205631|205541|17
1739458880000|2025-02-13 15:01:20|205634.6|205544.6|205594.1|205504.1|205635.9|205545.9|205594.1|205504.1|17
1739458890000|2025-02-13 15:01:30|205594|205504|205569.5|205479.5|205594|205504|205566.2|205476.2|12
1739458900000|2025-02-13 15:01:40|205569.8|205479.8|205555.1|205465.1|205571.6|205481.6|205555.1|205465.1|16
1739458910000|2025-02-13 15:01:50|205554.9|205464.9|205559.6|205469.6|205561.7|205471.7|205554.9|205464.9|8
1739458920000|2025-02-13 15:02:00|205558.3|205468.3|205558.6|205468.6|205558.6|205468.6|205553.9|205463.9|10
1739458930000|2025-02-13 15:02:10|205556.4|205466.4|205558.1|205468.1|205558.1|205468.1|205556.3|205466.3|3
1739458940000|2025-02-13 15:02:20|205559.9|205469.9|205584.2|205494.2|205601.1|205511.1|205559.9|205469.9|15
1739458950000|2025-02-13 15:02:30|205593.2|205503.2|205577.9|205487.9|205597.7|205507.7|205577.9|205487.9|22
1739458960000|2025-02-13 15:02:40|205579.9|205489.9|205357.8|205307.8|205579.9|205489.9|205357.8|205302.7|28
1739458970000|2025-02-13 15:02:50|205381.1|205291.1|205467.1|205377.1|205469.2|205379.2|205353.7|205263.7|35
1739458980000|2025-02-13 15:03:00|205475.2|205385.2|205442.4|205352.4|205475.2|205385.2|205417.5|205327.5|32
1739458990000|2025-02-13 15:03:10|205428|205338|205442.9|205352.9|205477|205387|205428|205338|35
1739459000000|2025-02-13 15:03:20|205447.6|205357.6|205461.2|205371.2|205473.4|205383.4|205419.7|205329.7|22
1739459010000|2025-02-13 15:03:30|205454.9|205364.9|205528.1|205438.1|205528.1|205438.1|205442.5|205352.5|32
1739459020000|2025-02-13 15:03:40|205531|205441|205573.4|205483.4|205604.1|205514.1|205531|205441|26
1739459030000|2025-02-13 15:03:50|205586.4|205496.4|205568.8|205478.8|205586.4|205496.4|205566.4|205476.4|19
1739459040000|2025-02-13 15:04:00|205578.3|205488.3|205546.7|205456.7|205578.3|205488.3|205546.6|205456.6|22
1739459050000|2025-02-13 15:04:10|205552.7|205462.7|205612|205522|205621.7|205531.7|205552.7|205462.7|14
1739459060000|2025-02-13 15:04:20|205614.5|205524.5|205651.1|205561.1|205656.2|205566.2|205614.5|205524.5|22
1739459070000|2025-02-13 15:04:30|205645.6|205555.6|205623|205533|205663.5|205573.5|205621.3|205531.3|26
1739459080000|2025-02-13 15:04:40|205620|205530|205623.3|205533.3|205660.8|205570.8|205617.7|205527.7|18
1739459090000|2025-02-13 15:04:50|205625.9|205535.9|205576.7|205486.7|205628.6|205538.6|205575.2|205485.2|20
1739459100000|2025-02-13 15:05:00|205572|205482|205589.4|205499.4|205608.4|205518.4|205558.8|205468.8|25
1739459110000|2025-02-13 15:05:10|205592.1|205502.1|205568.6|205478.6|205608.2|205518.2|205568.2|205478.2|21
1739459120000|2025-02-13 15:05:20|205571.6|205481.6|205579.7|205489.7|205580.9|205490.9|205570.4|205480.4|15
1739459130000|2025-02-13 15:05:30|205572.4|205482.4|205576.4|205486.4|205579.3|205489.3|205563.3|205473.3|9
1739459140000|2025-02-13 15:05:40|205567.9|205477.9|205546.2|205456.2|205570.3|205501.4|205540.5|205450.5|18
1739459150000|2025-02-13 15:05:50|205546|205456|205533.8|205443.8|205566.1|205476.1|205533.8|205443.8|15
1739459160000|2025-02-13 15:06:00|205531.1|205441.1|205556.4|205466.4|205561.9|205471.9|205522.4|205432.4|28
1739459170000|2025-02-13 15:06:10|205559.6|205469.6|205551.1|205461.1|205559.6|205469.6|205520.5|205430.5|34
1739459180000|2025-02-13 15:06:20|205554.9|205464.9|205529.5|205439.5|205563.1|205473.1|205515.6|205425.6|13
1739459190000|2025-02-13 15:06:30|205524|205434|205523.7|205433.7|205532.7|205442.7|205518|205428|7
1739459200000|2025-02-13 15:06:40|205528.4|205438.4|205530.9|205440.9|205537.3|205447.3|205520.8|205430.8|12
1739459210000|2025-02-13 15:06:50|205537.2|205447.2|205571.6|205481.6|205603.4|205513.4|205537.2|205447.2|24
1739459220000|2025-02-13 15:07:00|205569.3|205479.3|205564.6|205474.6|205599.5|205509.5|205564.6|205474.6|19
1739459230000|2025-02-13 15:07:10|205567.8|205477.8|205557.7|205467.7|205597.4|205507.4|205557.7|205467.7|22
1739459240000|2025-02-13 15:07:20|205557.2|205467.2|205519.1|205429.1|205563.4|205473.4|205519.1|205429.1|24
1739459250000|2025-02-13 15:07:30|205522.6|205432.6|205469.6|205419.6|205522.6|205432.6|205465.4|205411.5|21
1739459260000|2025-02-13 15:07:40|205471.4|205421.4|205500.9|205410.9|205516.9|205445.9|205471.4|205407.8|19
1739459270000|2025-02-13 15:07:50|205504.1|205414.1|205504.4|205414.4|205509.1|205419.1|205490|205400|13
1739459280000|2025-02-13 15:08:00|205497.6|205407.6|205463.3|205373.3|205499|205409|205456.8|205366.8|14
1739459290000|2025-02-13 15:08:10|205466.9|205376.9|205486.3|205396.3|205488.6|205398.6|205459.7|205369.7|26
1739459300000|2025-02-13 15:08:20|205489.6|205399.6|205505.4|205415.4|205511.1|205421.1|205487.1|205397.1|14
1739459310000|2025-02-13 15:08:30|205508.8|205418.8|205511|205461|205511|205461|205485.3|205413.8|21
1739459320000|2025-02-13 15:08:40|205513.6|205463.6|205508.7|205458.7|205513.6|205463.6|205503.7|205453.7|24
1739459330000|2025-02-13 15:08:50|205506.4|205456.4|205488.5|205438.5|205508.6|205458.6|205488.5|205438.5|18
1739459340000|2025-02-13 15:09:00|205491.7|205441.7|205502.5|205452.5|205531|205481|205491.7|205441.7|21
1739459350000|2025-02-13 15:09:10|205511.5|205461.5|205505.4|205455.4|205538.5|205488.5|205501.4|205451.4|15
1739459360000|2025-02-13 15:09:20|205503.5|205453.5|205504|205454|205504|205454|205497.3|205447.3|11
1739459370000|2025-02-13 15:09:30|205503.2|205453.2|205500.9|205450.9|205504.9|205454.9|205469.7|205419.7|17
1739459380000|2025-02-13 15:09:40|205499.2|205449.2|205469.4|205419.4|205499.2|205449.2|205465.9|205415.9|29
1739459390000|2025-02-13 15:09:50|205471.1|205421.1|205448|205398|205471.1|205421.1|205426.9|205376.9|24
1739459400000|2025-02-13 15:10:00|205447.5|205397.5|205440.1|205390.1|205460.5|205410.5|205433.8|205383.8|21
1739459410000|2025-02-13 15:10:10|205441.5|205391.5|205428.7|205378.7|205456.3|205406.3|205428.7|205378.7|21
1739459420000|2025-02-13 15:10:20|205434.4|205384.4|205382.7|205332.7|205435.7|205385.7|205345.8|205295.8|33
1739459430000|2025-02-13 15:10:30|205381.7|205331.7|205399.5|205349.5|205423.8|205373.8|205381.7|205331.7|28
1739459440000|2025-02-13 15:10:40|205401.7|205351.7|205421.6|205331.6|205427.8|205362|205387.3|205318.8|22
1739459450000|2025-02-13 15:10:50|205427|205337|205425.3|205335.3|205431.6|205352.8|205387.7|205320.6|23
1739459460000|2025-02-13 15:11:00|205420.8|205330.8|205431.1|205341.1|205447.3|205357.3|205415.3|205325.3|32
1739459470000|2025-02-13 15:11:10|205431.2|205341.2|205392.3|205302.3|205437.9|205347.9|205378.9|205302.3|24
1739459480000|2025-02-13 15:11:20|205390.6|205300.6|205371.9|205321.9|205390.6|205324.2|205369.6|205300.6|18
1739459490000|2025-02-13 15:11:30|205374.3|205324.3|205479.9|205389.9|205493.7|205403.7|205374.3|205324.3|25
1739459500000|2025-02-13 15:11:40|205477.5|205387.5|205407.9|205357.9|205482.4|205392.4|205407.9|205320.8|25
1739459510000|2025-02-13 15:11:50|205405.6|205355.6|205277|205227|205405.6|205355.6|205277|205227|30
1739459520000|2025-02-13 15:12:00|205276.4|205226.4|205287.7|205237.7|205294|205244|205249.8|205199.8|28
1739459530000|2025-02-13 15:12:10|205286.8|205236.8|205223.3|205133.3|205287.7|205237.7|205197.1|205114.5|32
1739459540000|2025-02-13 15:12:20|205210.4|205120.4|205260.8|205170.8|205260.8|205170.8|205194.2|205104.2|34
1739459550000|2025-02-13 15:12:30|205268.6|205178.6|205350.5|205260.5|205362.8|205272.8|205268.6|205178.6|31
1739459560000|2025-02-13 15:12:40|205351.1|205261.1|205329.6|205279.6|205390.9|205300.9|205329.6|205255.5|35
1739459570000|2025-02-13 15:12:50|205361|205271|205365.8|205275.8|205387.9|205303.8|205342.1|205252.1|33
1739459580000|2025-02-13 15:13:00|205360.5|205270.5|205367|205277|205394.2|205304.2|205350.2|205260.2|33
1739459590000|2025-02-13 15:13:10|205367.7|205277.7|205267.1|205177.1|205372.1|205282.1|205267.1|205177.1|27
1739459600000|2025-02-13 15:13:20|205270.2|205180.2|205257.9|205167.9|205270.2|205180.2|205253.4|205163.4|24
1739459610000|2025-02-13 15:13:30|205261.7|205171.7|205260.9|205170.9|205261.7|205171.7|205254|205164|19
1739459620000|2025-02-13 15:13:40|205295.2|205205.2|205262.1|205172.1|205295.2|205205.2|205254.5|205164.5|20
1739459630000|2025-02-13 15:13:50|205262.8|205172.8|205256.9|205166.9|205289.4|205199.4|205242.7|205152.7|29
1739459640000|2025-02-13 15:14:00|205254.2|205164.2|205273.2|205183.2|205274.3|205184.3|205242.4|205152.4|30
1739459650000|2025-02-13 15:14:10|205272.6|205182.6|205267.4|205177.4|205311|205221|205262.8|205172.8|28
1739459660000|2025-02-13 15:14:20|205268.2|205178.2|205210.2|205120.2|205272.5|205182.5|205206|205116|27
1739459670000|2025-02-13 15:14:30|205214|205124|205248.7|205158.7|205259.2|205169.2|205214|205124|26
1739459680000|2025-02-13 15:14:40|205246.4|205156.4|205234|205144|205250.7|205160.7|205227.5|205137.5|28
1739459690000|2025-02-13 15:14:50|205239.5|205149.5|205228.7|205138.7|205243.3|205153.3|205228.7|205138.7|25
1739459700000|2025-02-13 15:15:00|205227|205137|205204.4|205114.4|205227|205137|205203.1|205113.1|23
1739459710000|2025-02-13 15:15:10|205204.2|205114.2|205197.9|205107.9|205221.9|205131.9|205197.5|205107.5|21
1739459720000|2025-02-13 15:15:20|205196|205106|205148.9|205058.9|205196|205106|205143.3|205053.3|23
1739459730000|2025-02-13 15:15:30|205151.4|205061.4|205166.3|205076.3|205170.4|205080.4|205147.7|205057.7|22
1739459740000|2025-02-13 15:15:40|205168.3|205078.3|205115.6|205025.6|205171.8|205081.8|205078.1|204988.1|22
1739459750000|2025-02-13 15:15:50|205107.8|205017.8|205133.4|205043.4|205133.4|205043.4|205079.7|204989.7|28
1739459760000|2025-02-13 15:16:00|205122.5|205032.5|205110.8|205020.8|205136.1|205046.1|205101.6|205011.6|27
1739459770000|2025-02-13 15:16:10|205121.5|205031.5|205092.9|205002.9|205154.1|205064.1|205092.9|205002.9|29
1739459780000|2025-02-13 15:16:20|205098.4|205008.4|205123.4|205033.4|205127.3|205037.3|205085.7|204995.7|28
1739459790000|2025-02-13 15:16:30|205124.6|205034.6|205117.1|205027.1|205136.3|205046.3|205116.2|205026.2|25
1739459800000|2025-02-13 15:16:40|205123.1|205033.1|205118.5|205028.5|205124.6|205034.6|205092.2|205002.2|29
1739459810000|2025-02-13 15:16:50|205118|205028|205142.1|205052.1|205142.1|205052.1|205114.3|205024.3|18
1739459820000|2025-02-13 15:17:00|205137.3|205047.3|205153.6|205063.6|205164.4|205074.4|205137.3|205047.3|20
1739459830000|2025-02-13 15:17:10|205157.3|205067.3|205164.9|205074.9|205167.1|205077.1|205132.6|205042.6|29
1739459840000|2025-02-13 15:17:20|205167.6|205077.6|205174.9|205084.9|205186.1|205096.1|205165.7|205075.7|15
1739459850000|2025-02-13 15:17:30|205172.3|205082.3|205172.6|205082.6|205183.5|205093.5|205164.3|205074.3|24
1739459860000|2025-02-13 15:17:40|205170.2|205080.2|205147.2|205057.2|205178.1|205088.1|205135.1|205045.1|34
1739459870000|2025-02-13 15:17:50|205163.3|205073.3|205162.7|205072.7|205167.7|205077.7|205137.4|205047.4|23
1739459880000|2025-02-13 15:18:00|205160|205070|205160.9|205070.9|205169.3|205079.3|205158.4|205068.4|14
1739459890000|2025-02-13 15:18:10|205169.2|205079.2|205179|205089|205179|205089|205160.6|205070.6|11
1739459900000|2025-02-13 15:18:20|205179.8|205089.8|205173.3|205083.3|205182.1|205092.1|205133.8|205043.8|28
1739459910000|2025-02-13 15:18:30|205170.8|205080.8|205205.2|205115.2|205231.4|205141.4|205170.8|205080.8|20
1739459920000|2025-02-13 15:18:40|205201.8|205111.8|205242.3|205152.3|205242.3|205152.3|205180.4|205090.4|25
1739459930000|2025-02-13 15:18:50|205247|205157|205263|205173|205270.6|205180.6|205232.3|205142.3|27
1739459940000|2025-02-13 15:19:00|205265.3|205175.3|205239.1|205149.1|205267.5|205177.5|205230.1|205140.1|27
1739459950000|2025-02-13 15:19:10|205244.8|205154.8|205246.3|205156.3|205253.4|205163.4|205233.9|205143.9|28
1739459960000|2025-02-13 15:19:20|205240.9|205150.9|205238.3|205148.3|205244.4|205154.4|205226.1|205136.1|19
1739459970000|2025-02-13 15:19:30|205236|205146|205317.2|205227.2|205317.5|205227.5|205236|205146|23
1739459980000|2025-02-13 15:19:40|205327|205237|205328.3|205238.3|205336.5|205246.5|205316.3|205226.3|26
1739459990000|2025-02-13 15:19:50|205332.2|205242.2|205299.2|205209.2|205332.2|205242.2|205296.6|205206.6|15
1739460000000|2025-02-13 15:20:00|205299.1|205209.1|205301.1|205211.1|205303.4|205213.4|205289.8|205199.8|20
1739460010000|2025-02-13 15:20:10|205301.6|205211.6|205234.7|205144.7|205302.3|205212.3|205224.4|205134.4|24
1739460020000|2025-02-13 15:20:20|205233|205143|205215.5|205125.5|205233|205143|205185.9|205095.9|19
1739460030000|2025-02-13 15:20:30|205217.9|205127.9|205225|205135|205226.2|205136.2|205217.9|205127.9|11
1739460040000|2025-02-13 15:20:40|205222.4|205132.4|205230.5|205140.5|205230.5|205140.5|205219.4|205129.4|7
1739460050000|2025-02-13 15:20:50|205227.2|205137.2|205173|205083|205227.2|205137.2|205141|205051|28
1739460060000|2025-02-13 15:21:00|205175.2|205085.2|205179.1|205089.1|205179.1|205089.1|205140|205050|16
1739460070000|2025-02-13 15:21:10|205179.6|205089.6|205182.1|205092.1|205183.6|205093.6|205142.7|205052.7|24
1739460080000|2025-02-13 15:21:20|205183.6|205093.6|205166.6|205076.6|205189.5|205099.5|205162.5|205072.5|19
1739460090000|2025-02-13 15:21:30|205168.8|205078.8|205175.9|205085.9|205199.5|205109.5|205154.9|205064.9|26
1739460100000|2025-02-13 15:21:40|205181.8|205091.8|205143.4|205053.4|205201|205111|205139.5|205049.5|22
1739460110000|2025-02-13 15:21:50|205148.7|205058.7|205173.2|205083.2|205180.1|205090.1|205140.2|205050.2|28
1739460120000|2025-02-13 15:22:00|205172.7|205082.7|205097.8|205007.8|205178.1|205088.1|205094.5|205004.5|26
1739460130000|2025-02-13 15:22:10|205100.7|205010.7|205118.7|205028.7|205126.6|205036.6|205099.3|205009.3|17
1739460140000|2025-02-13 15:22:20|205121.3|205031.3|205138.9|205048.9|205147.1|205057.1|205121.3|205031.3|22
1739460150000|2025-02-13 15:22:30|205138.3|205048.3|205138.6|205048.6|205142.4|205052.4|205130.3|205040.3|24
1739460160000|2025-02-13 15:22:40|205138.7|205048.7|205102.4|205012.4|205141.8|205051.8|205099.2|205009.2|20
1739460170000|2025-02-13 15:22:50|205105.4|205015.4|205098.4|205008.4|205105.4|205015.4|205092.5|205002.5|11
1739460180000|2025-02-13 15:23:00|205094|205004|205038.5|204948.5|205094|205004|205034.1|204944.1|18
1739460190000|2025-02-13 15:23:10|205041.5|204951.5|205028|204938|205047.5|204957.5|205023.5|204933.5|19
1739460200000|2025-02-13 15:23:20|205028.2|204938.2|205048.6|204958.6|205051.1|204961.1|205028.2|204938.2|12
1739460210000|2025-02-13 15:23:30|205046.4|204956.4|205037.5|204947.5|205048.8|204958.8|205037.5|204947.5|18
1739460220000|2025-02-13 15:23:40|205035.1|204945.1|205030|204940|205037|204947|205017.4|204927.4|16
1739460230000|2025-02-13 15:23:50|205028.9|204938.9|205023.4|204933.4|205055.7|204965.7|205023.4|204933.4|21
1739460240000|2025-02-13 15:24:00|205030.4|204940.4|205022.8|204932.8|205030.4|204940.4|205018.8|204928.8|19
1739460250000|2025-02-13 15:24:10|205025.3|204935.3|205028.7|204938.7|205028.7|204938.7|205025.3|204935.3|5
1739460260000|2025-02-13 15:24:20|205030.8|204940.8|205028.2|204938.2|205035.6|204945.6|205024.3|204934.3|13
1739460270000|2025-02-13 15:24:30|205028.9|204938.9|205022.7|204932.7|205028.9|204938.9|205017.4|204927.4|11
1739460280000|2025-02-13 15:24:40|205023.4|204933.4|205026.4|204936.4|205030|204940|205022|204932|19
1739460290000|2025-02-13 15:24:50|205027.2|204937.2|205027.3|204937.3|205027.9|204937.9|205024.1|204934.1|9
1739460300000|2025-02-13 15:25:00|205027.1|204937.1|205027.3|204937.3|205027.3|204937.3|205024.2|204934.2|7
1739460310000|2025-02-13 15:25:10|205024.2|204934.2|205020.4|204930.4|205029.7|204939.7|205017.2|204927.2|15
1739460320000|2025-02-13 15:25:20|205003.8|204913.8|204984.7|204894.7|205003.8|204913.8|204976.6|204886.6|23
1739460330000|2025-02-13 15:25:30|204979.7|204889.7|204966.3|204876.3|204979.7|204889.7|204946|204856|15
1739460340000|2025-02-13 15:25:40|204957.3|204867.3|204923.9|204833.9|204957.3|204867.3|204908.2|204818.2|23
1739460350000|2025-02-13 15:25:50|204924.3|204834.3|204913.3|204823.3|204924.3|204834.3|204909.6|204819.6|9
1739460360000|2025-02-13 15:26:00|204913.6|204823.6|204976.4|204886.4|204985.1|204895.1|204913.6|204823.6|19
1739460370000|2025-02-13 15:26:10|204975.2|204885.2|205016.1|204926.1|205034.3|204944.3|204975.2|204885.2|26
1739460380000|2025-02-13 15:26:20|205020.7|204930.7|205064.3|204974.3|205068.4|204978.4|205017.3|204927.3|17
1739460390000|2025-02-13 15:26:30|205069|204979|205079.5|204989.5|205086.4|204996.4|205068.1|204978.1|22
1739460400000|2025-02-13 15:26:40|205077.4|204987.4|205067.7|204977.7|205078.9|204988.9|205049.6|204959.6|23
1739460410000|2025-02-13 15:26:50|205070.6|204980.6|205065|204975|205085|204995|205063|204973|18
1739460420000|2025-02-13 15:27:00|205062.5|204972.5|205036.6|204946.6|205062.5|204972.5|205031.4|204941.4|18
1739460430000|2025-02-13 15:27:10|205034.9|204944.9|205053.3|204963.3|205054.3|204964.3|205034.9|204944.9|8
1739460440000|2025-02-13 15:27:20|205054.5|204964.5|205016.6|204926.6|205054.5|204964.5|205010.5|204920.5|18
1739460450000|2025-02-13 15:27:30|205015.6|204925.6|205010.7|204920.7|205016.8|204926.8|205010.7|204920.7|12
1739460460000|2025-02-13 15:27:40|205008.8|204918.8|205013.1|204923.1|205026.6|204936.6|205006.5|204916.5|19
1739460470000|2025-02-13 15:27:50|205012.9|204922.9|204982|204892|205012.9|204922.9|204972.6|204882.6|22
1739460480000|2025-02-13 15:28:00|204979|204889|205010.6|204920.6|205016|204926|204979|204889|22
1739460490000|2025-02-13 15:28:10|205011.2|204921.2|204985.2|204895.2|205017.7|204927.7|204984.2|204894.2|15
1739460500000|2025-02-13 15:28:20|204993.3|204903.3|205003|204913|205003|204913|204983.6|204893.6|25
1739460510000|2025-02-13 15:28:30|205002.7|204912.7|205020.6|204930.6|205025.5|204935.5|205002.2|204912.2|16
1739460520000|2025-02-13 15:28:40|205028.2|204938.2|205054.5|204964.5|205055.4|204965.4|205028.2|204938.2|21
1739460530000|2025-02-13 15:28:50|205054.1|204964.1|205050.3|204960.3|205073.2|204983.2|205047.8|204957.8|16
1739460540000|2025-02-13 15:29:00|205055.3|204965.3|205050.3|204960.3|205057.5|204967.5|205040.8|204950.8|22
1739460550000|2025-02-13 15:29:10|205050.8|204960.8|205022.9|204932.9|205057|204967|205018.3|204928.3|18
1739460560000|2025-02-13 15:29:20|205020.6|204930.6|205037|204947|205039.7|204949.7|205010.9|204920.9|22
1739460570000|2025-02-13 15:29:30|205033.4|204943.4|205072.4|204982.4|205077.6|204987.6|205033.4|204943.4|21
1739460580000|2025-02-13 15:29:40|205081|204991|205096.7|205006.7|205097.8|205007.8|205074.1|204984.1|14
1739460590000|2025-02-13 15:29:50|205096|205006|205088.6|204998.6|205097|205007|205055.7|204965.7|19
1739460600000|2025-02-13 15:30:00|205073.1|205023.1|205047.4|204997.4|205081.9|205023.1|205047.4|204965.3|23
1739460610000|2025-02-13 15:30:10|205045.7|204995.7|205039.4|204949.4|205047.9|204997.9|205016.3|204943|21
1739460620000|2025-02-13 15:30:20|205041.6|204951.6|205034.5|204984.5|205049.3|204992.3|205032.6|204951.6|13
1739460630000|2025-02-13 15:30:30|205035.4|204985.4|205069.1|204979.1|205071.1|204991.9|205028.2|204956|21
1739460640000|2025-02-13 15:30:40|205068|204978|205109.5|205019.5|205109.5|205019.5|205059|204969|29
1739460650000|2025-02-13 15:30:50|205110.8|205020.8|205143.7|205053.7|205155.2|205065.2|205091.2|205001.2|29
1739460660000|2025-02-13 15:31:00|205141.7|205051.7|205083.2|204993.2|205141.7|205051.7|205083.2|204993.2|26
1739460670000|2025-02-13 15:31:10|205084.2|204994.2|205057.2|204967.2|205084.9|204994.9|205029.8|204959.8|15
1739460680000|2025-02-13 15:31:20|205056.1|204966.1|205051.2|204961.2|205061.7|204971.7|205051.2|204961.2|22
1739460690000|2025-02-13 15:31:30|205053.1|204963.1|205052.4|204962.4|205055.1|204965.1|205046.4|204956.4|16
1739460700000|2025-02-13 15:31:40|205055|204965|205050.1|205000.1|205062|205001|205041.5|204965|10
1739460710000|2025-02-13 15:31:50|205037.9|204987.9|205012.8|204922.8|205052.1|204987.9|204988.6|204916.7|24
1739460720000|2025-02-13 15:32:00|205015.3|204925.3|205010.9|204920.9|205016.7|204926.7|205005.8|204915.8|23
1739460730000|2025-02-13 15:32:10|205009.1|204919.1|205011.9|204921.9|205016.1|204926.1|205009.1|204919.1|19
1739460740000|2025-02-13 15:32:20|205010.2|204920.2|205012.8|204922.8|205015.2|204925.2|205009.7|204919.7|8
1739460750000|2025-02-13 15:32:30|205012|204922|205011.7|204921.7|205018.4|204928.4|205006.1|204916.1|13
1739460760000|2025-02-13 15:32:40|205014.9|204924.9|205053.9|204963.9|205053.9|204963.9|205014.9|204924.9|21
1739460770000|2025-02-13 15:32:50|205056.8|204966.8|205058.7|204968.7|205074.6|204984.6|205055.8|204965.8|13
1739460780000|2025-02-13 15:33:00|205059.5|204969.5|205057.9|204967.9|205059.9|204969.9|205048.2|204958.2|16
1739460790000|2025-02-13 15:33:10|205055.8|204965.8|205084.8|204994.8|205084.8|205024|205038.5|204965.8|21
1739460800000|2025-02-13 15:33:20|205085.8|204995.8|205060.4|204970.4|205100.9|205010.9|205057.9|204967.9|23
1739460810000|2025-02-13 15:33:30|205060|204970|205050|204960|205064.8|204974.8|205046.5|204956.5|13
1739460820000|2025-02-13 15:33:40|205049.2|204959.2|205045.7|204955.7|205049.4|204959.4|205045.7|204955.7|6
1739460830000|2025-02-13 15:33:50|205047.1|204957.1|205047.9|204957.9|205048.9|204958.9|205046.2|204956.2|4
1739460840000|2025-02-13 15:34:00|205046.5|204956.5|205041.7|204951.7|205046.5|204956.5|205038.6|204948.6|10
1739460850000|2025-02-13 15:34:10|205042.6|204952.6|205094.5|205004.5|205100.9|205010.9|205041.4|204951.4|16
1739460860000|2025-02-13 15:34:20|205091.5|205001.5|205105.6|205015.6|205124.1|205034.1|205081.4|204991.4|18
1739460870000|2025-02-13 15:34:30|205107.4|205017.4|205113.7|205023.7|205113.7|205023.7|205100.8|205010.8|16
1739460880000|2025-02-13 15:34:40|205115.8|205025.8|205120.7|205030.7|205126.6|205036.6|205115.5|205025.5|11
1739460890000|2025-02-13 15:34:50|205121.4|205031.4|205116.5|205026.5|205127.8|205037.8|205116.5|205026.5|11
1739460900000|2025-02-13 15:35:00|205119.9|205029.9|205128.7|205038.7|205128.7|205038.7|205092.5|205002.5|20
1739460910000|2025-02-13 15:35:10|205131.8|205041.8|205169|205079|205171.8|205081.8|205131.8|205041.8|21
1739460920000|2025-02-13 15:35:20|205171.9|205081.9|205179|205089|205196.5|205128.9|205156.3|205081.9|23
1739460930000|2025-02-13 15:35:30|205182.6|205092.6|205187.4|205097.4|205206.6|205116.6|205182.6|205092.6|15
1739460940000|2025-02-13 15:35:40|205185.9|205095.9|205170.6|205080.6|205187.4|205097.4|205151|205061|18
1739460950000|2025-02-13 15:35:50|205172.7|205082.7|205175.9|205085.9|205179.9|205089.9|205170.6|205080.6|17
1739460960000|2025-02-13 15:36:00|205176.6|205086.6|205172.1|205082.1|205176.6|205086.6|205171.1|205081.1|9
1739460970000|2025-02-13 15:36:10|205174.9|205084.9|205091.2|205001.2|205174.9|205084.9|205072.8|204998|20
1739460980000|2025-02-13 15:36:20|205089.3|204999.3|205078.4|204988.4|205092.4|205002.4|205067.8|204977.8|11
1739460990000|2025-02-13 15:36:30|205049.9|204959.9|205055.7|204965.7|205056.2|204966.2|205040|204950|18
1739461000000|2025-02-13 15:36:40|205046.9|204956.9|205019.5|204969.5|205046.9|204977.9|205008.5|204956.9|15
1739461010000|2025-02-13 15:36:50|205018.6|204968.6|205039.7|204989.7|205040.9|204989.7|205000.1|204944.9|23
1739461020000|2025-02-13 15:37:00|205038.1|204988.1|204998|204948|205038.1|204988.1|204992.2|204942.2|22
1739461030000|2025-02-13 15:37:10|204999.1|204949.1|205025.5|204975.5|205026.4|204976.4|204997.9|204947.9|18
1739461040000|2025-02-13 15:37:20|205026.7|204976.7|205025.9|204975.9|205045.3|204995.3|205025.4|204975.4|24
1739461050000|2025-02-13 15:37:30|205025.8|204975.8|205011.1|204961.1|205034.2|204984.2|205011.1|204961.1|15
1739461060000|2025-02-13 15:37:40|205019.8|204969.8|205017.3|204967.3|205021.3|204971.3|205011.4|204961.4|15
1739461070000|2025-02-13 15:37:50|205016.7|204966.7|204995.3|204945.3|205019.9|204969.9|204993.8|204943.8|22
1739461080000|2025-02-13 15:38:00|204994.4|204944.4|204988.6|204938.6|204994.4|204944.4|204986.8|204936.8|8
1739461090000|2025-02-13 15:38:10|204959|204909|204997.1|204907.1|204999.1|204909.1|204949.3|204874.6|23
1739461100000|2025-02-13 15:38:20|204998.3|204908.3|204977.3|204927.3|204998.3|204944.5|204970.7|204904|26
1739461110000|2025-02-13 15:38:30|204977.2|204927.2|204997.3|204907.3|204997.3|204928|204977.1|204907.3|5
1739461120000|2025-02-13 15:38:40|204995.1|204905.1|204945.1|204895.1|204995.1|204905.4|204944|204854.9|17
1739461130000|2025-02-13 15:38:50|204941.6|204891.6|204999.2|204909.2|205007.9|204935.8|204941.6|204869.3|26
1739461140000|2025-02-13 15:39:00|205001.6|204911.6|205017.5|204967.5|205017.5|204967.5|204977.4|204909|26
1739461150000|2025-02-13 15:39:10|205019.1|204969.1|205019.9|204969.9|205023|204973|205016.4|204966.4|20
1739461160000|2025-02-13 15:39:20|205018.9|204968.9|204978.9|204928.9|205018.9|204968.9|204965.8|204915.8|26
1739461170000|2025-02-13 15:39:30|204980.2|204930.2|204984.2|204934.2|204985.9|204935.9|204978.9|204928.9|17
1739461180000|2025-02-13 15:39:40|204985.7|204935.7|204999.6|204909.6|205001.5|204940.7|204976.7|204903.5|16
1739461190000|2025-02-13 15:39:50|204993.5|204903.5|204997.1|204907.1|204997.1|204931.3|204981.3|204902|5
1739461200000|2025-02-13 15:40:00|204992|204902|204960.8|204910.8|205002.5|204932.9|204950.6|204872.4|14
1739461210000|2025-02-13 15:40:10|204957.3|204907.3|205004.2|204914.2|205013.5|204923.5|204945.8|204873.7|24
1739461220000|2025-02-13 15:40:20|205005.5|204915.5|205016.2|204926.2|205022|204932|205003.6|204913.6|17
1739461230000|2025-02-13 15:40:30|205022|204932|205034.1|204944.1|205042.1|204952.1|205015.5|204925.5|13
1739461240000|2025-02-13 15:40:40|205030.4|204940.4|205035.3|204945.3|205035.3|204945.3|205022.3|204932.3|11
1739461250000|2025-02-13 15:40:50|205033|204943|205050.6|204960.6|205074.3|204984.3|205033|204943|21
1739461260000|2025-02-13 15:41:00|205055|204965|205069.3|204979.3|205073.9|204983.9|205053.3|204963.3|23
1739461270000|2025-02-13 15:41:10|205072.5|204982.5|205082.6|204992.6|205087.3|204997.3|205072.3|204982.3|27
1739461280000|2025-02-13 15:41:20|205082.2|204992.2|205075.5|204985.5|205087.2|204997.2|205064.5|204974.5|28
1739461290000|2025-02-13 15:41:30|205074.6|204984.6|205085|204995|205089.9|205017.2|205063.4|204982.9|16
1739461300000|2025-02-13 15:41:40|205091|205001|205119.9|205029.9|205125.4|205035.4|205091|205001|15
1739461310000|2025-02-13 15:41:50|205102.3|205052.3|205125.3|205035.3|205128.6|205054.1|205094.9|205035.3|14
1739461320000|2025-02-13 15:42:00|205125.9|205035.9|205117.7|205027.7|205140.5|205062.9|205096.5|205027.7|19
1739461330000|2025-02-13 15:42:10|205117.4|205027.4|205126.1|205036.1|205133|205043|205113.1|205023.1|13
1739461340000|2025-02-13 15:42:20|205129.5|205039.5|205153.5|205063.5|205158.2|205068.2|205128.8|205038.8|19
1739461350000|2025-02-13 15:42:30|205150.7|205060.7|205122.7|205032.7|205157.4|205067.4|205122|205032|15
1739461360000|2025-02-13 15:42:40|205118.9|205028.9|205134.3|205044.3|205138.2|205060.9|205098.7|205025.3|22
1739461370000|2025-02-13 15:42:50|205135.1|205045.1|205123.8|205033.8|205138.6|205048.6|205122.2|205032.2|15
1739461380000|2025-02-13 15:43:00|205126.7|205036.7|205105.9|205055.9|205126.7|205058.8|205105.6|205025.8|15
1739461390000|2025-02-13 15:43:10|205106.3|205056.3|205093.6|205043.6|205106.3|205056.3|205086|205036|21
1739461400000|2025-02-13 15:43:20|205079.8|204989.8|205098.1|205008.1|205115.7|205025.7|205077.4|204987.4|21
1739461410000|2025-02-13 15:43:30|205100.4|205010.4|205107.4|205017.4|205112.8|205022.8|205100.4|205010.4|9
1739461420000|2025-02-13 15:43:40|205112|205022|205121.7|205031.7|205121.7|205031.7|205106.9|205016.9|17
1739461430000|2025-02-13 15:43:50|205138.6|205048.6|205155.8|205065.8|205155.8|205065.8|205130.8|205040.8|13
1739461440000|2025-02-13 15:44:00|205152.6|205062.6|205144.7|205054.7|205152.6|205062.6|205139.8|205049.8|17
1739461450000|2025-02-13 15:44:10|205144.2|205054.2|205139.2|205049.2|205144.7|205054.7|205128.8|205038.8|12
1739461460000|2025-02-13 15:44:20|205141|205051|205138.3|205048.3|205142.4|205067.6|205117.6|205044.4|12
1739461470000|2025-02-13 15:44:30|205132.7|205042.7|205144.7|205094.7|205145.5|205095.5|205102|205042.7|16
1739461480000|2025-02-13 15:44:40|205179.2|205129.2|205141.2|205051.2|205190.5|205129.2|205134.3|205044.3|26
1739461490000|2025-02-13 15:44:50|205131.8|205081.8|205149|205059|205149|205082.1|205121.9|205050.4|17
1739461500000|2025-02-13 15:45:00|205150.9|205060.9|205109.3|205059.3|205154.1|205076.5|205109.3|205050.9|22
1739461510000|2025-02-13 15:45:10|205109.1|205059.1|205098.5|205048.5|205110.2|205060.2|205094.8|205044.8|15
1739461520000|2025-02-13 15:45:20|205099|205049|205096.5|205046.5|205122.3|205049.8|205094|205026.9|14
1739461530000|2025-02-13 15:45:30|205093.9|205043.9|205064.9|204974.9|205126.2|205047|205061.5|204971.5|19
1739461540000|2025-02-13 15:45:40|205067.3|204977.3|205065.5|204975.5|205080.2|204990.2|205064.8|204974.8|14
1739461550000|2025-02-13 15:45:50|205069.8|204979.8|205067.2|204977.2|205076.5|204986.5|205063.8|204973.8|14
1739461560000|2025-02-13 15:46:00|205066.3|204976.3|205075.8|204985.8|205076.5|204986.5|205043.1|204953.1|20
1739461570000|2025-02-13 15:46:10|205080.7|204990.7|205076.3|204986.3|205083.9|204993.9|205072.1|204982.1|21
1739461580000|2025-02-13 15:46:20|205075.8|204985.8|205047.6|204957.6|205076.5|204986.5|205040.3|204950.3|19
1739461590000|2025-02-13 15:46:30|205047|204957|205063.5|204973.5|205070.9|204980.9|205043.4|204953.4|15
1739461600000|2025-02-13 15:46:40|205057.6|204967.6|205082.7|204992.7|205083.6|204993.6|205053.3|204963.3|15
1739461610000|2025-02-13 15:46:50|205083|204993|205066.3|204976.3|205095.1|205005.1|205039.3|204949.3|21
1739461620000|2025-02-13 15:47:00|205068|204978|205082.4|204992.4|205082.4|204992.4|205054.7|204964.7|20
1739461630000|2025-02-13 15:47:10|205085.5|204995.5|205089.2|204999.2|205089.8|204999.8|205077.5|204987.5|21
1739461640000|2025-02-13 15:47:20|205091.6|205001.6|205114.1|205024.1|205121.2|205031.2|205080.4|204990.4|19
1739461650000|2025-02-13 15:47:30|205113.3|205023.3|205114.8|205024.8|205123|205033|205101.2|205011.2|17
1739461660000|2025-02-13 15:47:40|205112|205022|205092.2|205002.2|205116.4|205026.4|205086.6|204996.6|10
1739461670000|2025-02-13 15:47:50|205088.1|204998.1|205088.9|204998.9|205095.5|205005.5|205085|204995|17
1739461680000|2025-02-13 15:48:00|205093.1|205003.1|205093.5|205003.5|205096|205006|205081.1|204991.1|24
1739461690000|2025-02-13 15:48:10|205097.5|205007.5|205055|204965|205097.5|205007.5|205054.2|204964.2|19
1739461700000|2025-02-13 15:48:20|205058|204968|205060.7|204970.7|205063.2|204990.2|205036.1|204963.3|17
1739461710000|2025-02-13 15:48:30|205057.8|204967.8|205054|204964|205059.4|204969.4|205048|204958|17
1739461720000|2025-02-13 15:48:40|205053.8|204963.8|205052.7|204962.7|205053.8|204963.8|205047.7|204957.7|10
1739461740000|2025-02-13 15:49:00|205053.2|204963.2|204992.7|204902.7|205054|204964|204992.5|204902.5|18
1739461750000|2025-02-13 15:49:10|204988.6|204898.6|204973.2|204883.2|204988.6|204898.6|204955.3|204865.3|23
1739461760000|2025-02-13 15:49:20|204971.6|204881.6|204979.6|204889.6|204979.6|204889.6|204949.1|204859.1|17
1739461770000|2025-02-13 15:49:30|204972.7|204882.7|204901.4|204811.4|204980.1|204890.1|204896.5|204806.5|21
1739461780000|2025-02-13 15:49:40|204901.5|204811.5|204918.2|204828.2|204918.2|204828.2|204900.2|204810.2|18
1739461790000|2025-02-13 15:49:50|204919.5|204829.5|204986.3|204896.3|204986.3|204896.3|204918.5|204828.5|13
1739461800000|2025-02-13 15:50:00|204981.2|204891.2|204976.3|204886.3|204983.2|204893.2|204949.5|204859.5|29
1739461810000|2025-02-13 15:50:10|204967.2|204877.2|204973.1|204883.1|204978.3|204898.7|204946.3|204870.9|22
1739461820000|2025-02-13 15:50:20|204973.2|204883.2|204997|204907|205001.5|204911.5|204973.2|204883.2|19
1739461830000|2025-02-13 15:50:30|204997.9|204907.9|205001.6|204911.6|205003.1|204913.1|204995|204905|25
1739461840000|2025-02-13 15:50:40|205006|204916|204974.4|204884.4|205008.8|204918.8|204974.4|204884.4|21
1739461850000|2025-02-13 15:50:50|204973.5|204883.5|204978.6|204888.6|204985.3|204895.3|204972.5|204882.5|23
1739461860000|2025-02-13 15:51:00|204986.2|204896.2|204959.8|204869.8|204986.2|204896.2|204949.3|204859.3|20
1739461870000|2025-02-13 15:51:10|204956.6|204866.6|205018.5|204928.5|205047.9|204957.9|204956.6|204866.6|28
1739461880000|2025-02-13 15:51:20|205018.3|204928.3|205040.3|204950.3|205040.3|204950.3|205009.3|204919.3|21
1739461890000|2025-02-13 15:51:30|205032.2|204942.2|205033.9|204943.9|205036.5|204946.5|205021.6|204931.6|21
1739461900000|2025-02-13 15:51:40|205034.8|204944.8|205048.1|204958.1|205054.6|204964.6|205031.5|204941.5|22
1739461910000|2025-02-13 15:51:50|205045.3|204955.3|204998.7|204948.7|205054.3|204965.3|204989.9|204939.9|21
1739461920000|2025-02-13 15:52:00|204996.9|204946.9|205002.6|204912.6|205025.4|204950.3|204980.9|204901.6|18
1739461930000|2025-02-13 15:52:10|205003.1|204913.1|204970.6|204880.6|205007.6|204917.6|204970.6|204880.6|22
1739461940000|2025-02-13 15:52:20|204970.5|204880.5|204904.4|204854.4|204970.6|204880.6|204887.2|204837.2|16
1739461950000|2025-02-13 15:52:30|204901.4|204851.4|204913.3|204863.3|204914.1|204864.1|204895.2|204845.2|16
1739461960000|2025-02-13 15:52:40|204914.5|204864.5|204896.2|204846.2|204914.5|204864.5|204896.2|204846.2|16
1739461970000|2025-02-13 15:52:50|204894.2|204844.2|204901.3|204851.3|204933|204883|204894.2|204844.2|18
1739461980000|2025-02-13 15:53:00|204900.3|204850.3|204900.8|204850.8|204901.3|204851.3|204897.3|204847.3|7
1739461990000|2025-02-13 15:53:10|204902.9|204852.9|204911.1|204821.1|204924.2|204854.2|204902.9|204821.1|14
1739462000000|2025-02-13 15:53:20|204924.8|204834.8|204921.7|204831.7|204924.8|204834.8|204915.8|204825.8|7
1739462010000|2025-02-13 15:53:30|204918.9|204828.9|204921.1|204831.1|204921.1|204831.1|204892.7|204802.7|17
1739462020000|2025-02-13 15:53:40|204922.5|204832.5|204921.3|204831.3|204922.5|204832.5|204911.5|204821.5|9
1739462030000|2025-02-13 15:53:50|204905|204815|204904.6|204814.6|204906.9|204816.9|204888.7|204798.7|19
1739462040000|2025-02-13 15:54:00|204905.2|204815.2|204885.5|204795.5|204908.5|204818.5|204885.5|204795.5|26
1739462050000|2025-02-13 15:54:10|204887.9|204797.9|204889.7|204799.7|204892.5|204802.5|204878.4|204788.4|22
1739462060000|2025-02-13 15:54:20|204890.4|204800.4|204881.5|204791.5|204904.6|204814.6|204881.5|204791.5|10
1739462070000|2025-02-13 15:54:30|204884.7|204794.7|204891.5|204801.5|204902|204812|204879.2|204789.2|20
1739462080000|2025-02-13 15:54:40|204891.1|204801.1|204902.9|204852.9|204966|204876|204871.3|204781.3|20
1739462090000|2025-02-13 15:54:50|204903.9|204853.9|204916.3|204866.3|204920.7|204870.7|204900.8|204850.8|13
1739462100000|2025-02-13 15:55:00|204913|204863|204917.8|204867.8|204919.7|204869.7|204899|204849|23
1739462110000|2025-02-13 15:55:10|204916.7|204866.7|204893.8|204843.8|204916.7|204866.7|204888.7|204838.7|15
1739462120000|2025-02-13 15:55:20|204892.3|204842.3|204852.4|204802.4|204893.1|204843.1|204852.4|204802.4|20
1739462130000|2025-02-13 15:55:30|204848.2|204798.2|204869.7|204819.7|204870.7|204820.7|204845.8|204795.8|18
1739462140000|2025-02-13 15:55:40|204871.7|204821.7|204901.1|204851.1|204902.7|204852.7|204871.7|204821.7|16
1739462150000|2025-02-13 15:55:50|204905|204855|204916.8|204866.8|204917.5|204867.5|204899.4|204849.4|15
1739462160000|2025-02-13 15:56:00|204913.5|204863.5|204904|204854|204913.5|204863.5|204896.7|204846.7|22
1739462170000|2025-02-13 15:56:10|204904.1|204854.1|204908.6|204858.6|204911.8|204861.8|204904.1|204854.1|9
1739462180000|2025-02-13 15:56:20|204904.5|204854.5|204866.6|204816.6|204904.5|204854.5|204860.3|204810.3|10
1739462190000|2025-02-13 15:56:30|204866.3|204816.3|204915.8|204865.8|204919.2|204869.2|204866.3|204816.3|18
1739462200000|2025-02-13 15:56:40|204914.7|204864.7|204912.7|204862.7|204914.7|204864.7|204907.9|204857.9|11
1739462210000|2025-02-13 15:56:50|204911.1|204861.1|204868.3|204818.3|204911.1|204861.1|204859.6|204809.6|20
1739462220000|2025-02-13 15:57:00|204871.5|204821.5|204866.9|204776.9|204877.6|204822.1|204851.1|204776.9|17
1739462230000|2025-02-13 15:57:10|204869.1|204779.1|204884.5|204794.5|204884.5|204794.5|204866.4|204776.4|6
1739462240000|2025-02-13 15:57:20|204901.9|204811.9|204866.7|204776.7|204901.9|204811.9|204865.6|204775.6|15
1739462250000|2025-02-13 15:57:30|204853.2|204763.2|204861.5|204771.5|204861.5|204783.4|204833.2|204756.5|13
1739462260000|2025-02-13 15:57:40|204861.8|204771.8|204850.2|204800.2|204881.2|204803.7|204847.1|204771.8|18
1739462270000|2025-02-13 15:57:50|204848.6|204798.6|204857.6|204767.6|204867.6|204802.7|204835.7|204757.5|20
1739462280000|2025-02-13 15:58:00|204855.9|204765.9|204859.8|204769.8|204867.6|204780.4|204829.2|204756.4|28
1739462290000|2025-02-13 15:58:10|204858.7|204768.7|204866.1|204776.1|204866.1|204776.1|204857.5|204767.5|20
1739462300000|2025-02-13 15:58:20|204864.5|204774.5|204848|204758|204868.9|204789.3|204821.6|204751.5|23
1739462310000|2025-02-13 15:58:30|204847.3|204757.3|204880.8|204790.8|204898.6|204808.6|204847.3|204757.3|22
1739462320000|2025-02-13 15:58:40|204882.2|204792.2|204868.9|204778.9|204882.2|204792.2|204868.9|204778.9|12
1739462330000|2025-02-13 15:58:50|204874.2|204784.2|204875.3|204785.3|204884.7|204794.7|204870.7|204780.7|9
1739462340000|2025-02-13 15:59:00|204873.4|204783.4|204871|204781|204875.4|204785.4|204859.1|204769.1|10
1739462350000|2025-02-13 15:59:10|204868.2|204778.2|204865.1|204775.1|204868.2|204778.2|204853.5|204763.5|16
1739462360000|2025-02-13 15:59:20|204865.6|204775.6|204855.6|204765.6|204869.3|204779.3|204854.8|204764.8|11
1739462370000|2025-02-13 15:59:30|204849|204759|204840.6|204750.6|204849|204759|204819.9|204729.9|13
1739462380000|2025-02-13 15:59:40|204842.9|204752.9|204889.2|204799.2|204889.2|204799.2|204842.9|204752.9|22
1739462390000|2025-02-13 15:59:50|204879.8|204789.8|204838.4|204788.4|204879.8|204789.8|204834|204763|16
1739462400000|2025-02-13 16:00:00|204839|204789|204839.7|204789.7|204844.3|204794.3|204836.4|204786.4|24
1739462410000|2025-02-13 16:00:10|204840.2|204790.2|204849.9|204759.9|204869.1|204806|204838.6|204759.9|23
1739462420000|2025-02-13 16:00:20|204851.4|204761.4|204860.7|204770.7|204861.5|204771.5|204851.4|204761.4|20
1739462430000|2025-02-13 16:00:30|204861.7|204771.7|204882.5|204792.5|204882.5|204792.5|204855.1|204765.1|20
1739462440000|2025-02-13 16:00:40|204884.7|204794.7|204862.8|204772.8|204897.7|204807.7|204861.1|204771.1|18
1739462450000|2025-02-13 16:00:50|204860.7|204770.7|204875.6|204785.6|204875.8|204785.8|204853.8|204763.8|12
1739462460000|2025-02-13 16:01:00|204879.6|204789.6|204939|204889|204946.3|204896.3|204879.6|204789.6|25
1739462470000|2025-02-13 16:01:10|204934|204884|204935|204845|204941.3|204886.2|204907.9|204845|20
1739462480000|2025-02-13 16:01:20|204932.5|204842.5|204969.7|204879.7|204970.1|204880.1|204917.9|204827.9|18
1739462490000|2025-02-13 16:01:30|204970.1|204880.1|204946.7|204896.7|204972.9|204898.4|204939.8|204879.7|18
1739462500000|2025-02-13 16:01:40|204946.8|204896.8|205002.2|204912.2|205010|204924|204946.8|204896.8|17
1739462510000|2025-02-13 16:01:50|205004.4|204914.4|205019.4|204969.4|205026.9|204976.6|204998.7|204908.7|13
1739462520000|2025-02-13 16:02:00|205016.4|204966.4|205010.6|204960.6|205016.5|204966.5|205004|204954|16
1739462530000|2025-02-13 16:02:10|205013.4|204963.4|205013.5|204963.5|205018.2|204968.2|205004.4|204954.4|12
1739462540000|2025-02-13 16:02:20|205012.3|204962.3|205013.7|204963.7|205015.7|204965.7|204993.6|204943.6|7
1739462550000|2025-02-13 16:02:30|205016|204966|205014.2|204964.2|205016|204966|205012.4|204962.4|4
1739462560000|2025-02-13 16:02:40|205008.1|204958.1|205016.8|204926.8|205016.8|204958.1|204989.2|204926.7|6
1739462570000|2025-02-13 16:02:50|205017.8|204927.8|205032.2|204942.2|205034.6|204944.6|205012.6|204922.6|9
1739462580000|2025-02-13 16:03:00|205030.7|204940.7|205036.2|204946.2|205038.3|204948.3|205029|204939|7
1739462590000|2025-02-13 16:03:10|205034|204944|205026.3|204936.3|205034|204944|205026.3|204936.3|3
1739462600000|2025-02-13 16:03:20|205028.7|204938.7|205031.1|204941.1|205031.1|204941.1|205028.7|204938.7|3
1739462610000|2025-02-13 16:03:30|205030.4|204940.4|205059.5|204969.5|205060.6|204970.6|205030.4|204940.4|13
1739462620000|2025-02-13 16:03:40|205055.9|204965.9|205056.7|204966.7|205056.7|204966.7|205050.3|204960.3|14
1739462630000|2025-02-13 16:03:50|205053.7|204963.7|205051.6|204961.6|205053.7|204963.7|205050.5|204960.5|7
1739462640000|2025-02-13 16:04:00|205055.8|204965.8|205095.7|205005.7|205100.3|205010.3|205055.8|204965.8|16
1739462650000|2025-02-13 16:04:10|205098.5|205008.5|205083.8|204993.8|205099.6|205009.6|205083.8|204993.8|13
1739462660000|2025-02-13 16:04:20|205087.8|204997.8|205070.6|204980.6|205090.7|205000.7|205070.6|204980.6|9
1739462670000|2025-02-13 16:04:30|205073.3|204983.3|205078.8|204988.8|205081|204991|205073.3|204983.3|6
1739462680000|2025-02-13 16:04:40|205081|204991|205051.1|204961.1|205081|204991|205047.5|204957.5|10
1739462690000|2025-02-13 16:04:50|205050.3|204960.3|205050.3|204960.3|205050.3|204960.3|205050.3|204960.3|1
1739462700000|2025-02-13 16:05:00|205052.1|204962.1|205051|204961|205056.8|204966.8|205051|204961|4
1739462710000|2025-02-13 16:05:10|205050.1|204960.1|205051.9|204961.9|205051.9|204961.9|205050|204960|3
1739462720000|2025-02-13 16:05:20|205052|204962|205112.4|205022.4|205112.4|205022.4|205052|204962|12
1739462730000|2025-02-13 16:05:30|205113|205023|205164.8|205074.8|205164.8|205099.1|205113|205023|17
1739462740000|2025-02-13 16:05:40|205162.8|205072.8|205146.3|205056.3|205162.8|205072.8|205142.4|205052.4|13
1739462750000|2025-02-13 16:05:50|205148.7|205058.7|205156.5|205066.5|205159.1|205069.1|205148.7|205058.7|6
1739462760000|2025-02-13 16:06:00|205149.9|205059.9|205144.3|205054.3|205156.5|205066.5|205138.1|205048.1|20
1739462770000|2025-02-13 16:06:10|205138.8|205048.8|205133.1|205043.1|205138.8|205048.8|205133|205043|11
1739462780000|2025-02-13 16:06:20|205133.9|205043.9|205140.5|205050.5|205140.5|205050.5|205133.9|205043.9|5
1739462790000|2025-02-13 16:06:30|205138.2|205048.2|205135.8|205045.8|205138.2|205048.2|205135.8|205045.8|2
1739462800000|2025-02-13 16:06:40|205137.9|205047.9|205136.8|205046.8|205137.9|205047.9|205134.3|205044.3|3
1739462810000|2025-02-13 16:06:50|205136.7|205046.7|205136.8|205046.8|205136.8|205046.8|205136.7|205046.7|2
1739462820000|2025-02-13 16:07:00|205133.6|205043.6|205138.5|205048.5|205138.5|205048.5|205133.6|205043.6|4
1739462830000|2025-02-13 16:07:10|205140.9|205050.9|205180|205090|205180|205090|205136.5|205046.5|16
1739462840000|2025-02-13 16:07:20|205174.9|205084.9|205153.6|205063.6|205177.5|205087.5|205144.5|205054.5|14
1739462850000|2025-02-13 16:07:30|205155.8|205065.8|205153.9|205063.9|205155.8|205065.8|205146.7|205056.7|5
1739462860000|2025-02-13 16:07:40|205150.7|205060.7|205173.1|205083.1|205183.1|205093.1|205150.7|205060.7|12
1739462870000|2025-02-13 16:07:50|205174|205084|205173.8|205083.8|205176.6|205086.6|205173.8|205083.8|4
1739462880000|2025-02-13 16:08:00|205170|205080|205160.3|205070.3|205170|205080|205156.3|205066.3|3
1739462890000|2025-02-13 16:08:10|205152.2|205062.2|205175.4|205085.4|205175.5|205085.5|205152.2|205062.2|4
1739462900000|2025-02-13 16:08:20|205176.2|205086.2|205174.7|205084.7|205176.2|205086.2|205174.5|205084.5|3
1739462910000|2025-02-13 16:08:30|205174.4|205084.4|205176.6|205086.6|205176.6|205086.6|205164.6|205074.6|8
1739462920000|2025-02-13 16:08:40|205174.3|205084.3|205176.9|205086.9|205176.9|205086.9|205174.3|205084.3|2
1739462930000|2025-02-13 16:08:50|205178|205088|205227.8|205137.8|205227.8|205137.8|205178|205088|18
1739462940000|2025-02-13 16:09:00|205216.4|205126.4|205218.1|205128.1|205227|205137|205214|205124|12
1739462950000|2025-02-13 16:09:10|205215|205125|205226.7|205136.7|205226.7|205136.7|205215|205125|6
1739462960000|2025-02-13 16:09:20|205230.3|205140.3|205269.8|205179.8|205269.8|205179.8|205228|205138|14
1739462970000|2025-02-13 16:09:30|205264.4|205174.4|205264.4|205174.4|205267.8|205177.8|205260.3|205170.3|6
1739462980000|2025-02-13 16:09:40|205266.8|205176.8|205264.8|205174.8|205266.8|205176.8|205260.7|205170.7|6
1739462990000|2025-02-13 16:09:50|205266.7|205176.7|205241|205151|205267.8|205177.8|205235.2|205145.2|19
1739463000000|2025-02-13 16:10:00|205236.4|205146.4|205218.1|205128.1|205245.9|205155.9|205194.6|205104.6|23
1739463010000|2025-02-13 16:10:10|205220.6|205130.6|205223.4|205133.4|205227.1|205137.1|205220.6|205130.6|11
1739463020000|2025-02-13 16:10:20|205227.6|205137.6|205231.8|205141.8|205231.8|205141.8|205220.1|205130.1|7
1739463030000|2025-02-13 16:10:30|205234.5|205144.5|205234.5|205144.5|205234.5|205144.5|205234.5|205144.5|1
1739463040000|2025-02-13 16:10:40|205228.2|205138.2|205218.6|205128.6|205228.2|205138.2|205214.9|205124.9|4
1739463050000|2025-02-13 16:10:50|205224.5|205134.5|205239.7|205149.7|205244.6|205154.6|205223.4|205133.4|12
1739463060000|2025-02-13 16:11:00|205232.4|205142.4|205236.2|205146.2|205240.1|205150.1|205214.1|205124.1|20
1739463070000|2025-02-13 16:11:10|205231.7|205141.7|205213.7|205123.7|205231.7|205141.7|205213.7|205123.7|9
1739463080000|2025-02-13 16:11:20|205211.9|205121.9|205195|205105|205211.9|205121.9|205192|205102|15
1739463090000|2025-02-13 16:11:30|205193.4|205103.4|205140.2|205050.2|205193.4|205103.4|205134.8|205044.8|14
1739463100000|2025-02-13 16:11:40|205138.5|205048.5|205176.3|205086.3|205176.3|205086.3|205136.6|205046.6|9
1739463110000|2025-02-13 16:11:50|205178.3|205088.3|205201.7|205111.7|205209.8|205119.8|205174.6|205084.6|13
1739463120000|2025-02-13 16:12:00|205202.7|205112.7|205175.9|205085.9|205202.7|205112.7|205173.7|205083.7|17
1739463130000|2025-02-13 16:12:10|205172.9|205082.9|205169|205079|205172.9|205082.9|205167.4|205077.4|11
1739463140000|2025-02-13 16:12:20|205169.7|205079.7|205177.4|205087.4|205177.4|205087.4|205169|205079|10
1739463150000|2025-02-13 16:12:30|205181.7|205091.7|205178.6|205088.6|205184.2|205094.2|205176|205086|12
1739463160000|2025-02-13 16:12:40|205176.3|205086.3|205166.3|205076.3|205176.3|205086.3|205166.3|205076.3|5
1739463170000|2025-02-13 16:12:50|205160.7|205070.7|205142.1|205052.1|205164|205074|205138.3|205048.3|13
1739463180000|2025-02-13 16:13:00|205135.1|205045.1|205142.6|205052.6|205142.6|205052.6|205135.1|205045.1|3
1739463190000|2025-02-13 16:13:10|205140.1|205050.1|205140.1|205050.1|205142.3|205052.3|205135.3|205045.3|5
1739463200000|2025-02-13 16:13:20|205142.8|205052.8|205143.4|205053.4|205143.4|205053.4|205142.4|205052.4|4
1739463210000|2025-02-13 16:13:30|205137.1|205047.1|205141.7|205051.7|205141.7|205051.7|205137.1|205047.1|2
1739463220000|2025-02-13 16:13:40|205136.7|205046.7|205133.6|205043.6|205141.1|205051.1|205130.4|205040.4|9
1739463230000|2025-02-13 16:13:50|205133.8|205043.8|205137.3|205047.3|205138.7|205048.7|205133.8|205043.8|4
1739463240000|2025-02-13 16:14:00|205138|205048|205131.7|205041.7|205138|205048|205131.7|205041.7|5
1739463250000|2025-02-13 16:14:10|205133.9|205043.9|205124.3|205034.3|205133.9|205043.9|205124.3|205034.3|7
1739463260000|2025-02-13 16:14:20|205127|205037|205118.4|205028.4|205127|205037|205098.9|205008.9|17
1739463270000|2025-02-13 16:14:30|205105.5|205015.5|205104.9|205014.9|205108.7|205018.7|205103.5|205013.5|12
1739463280000|2025-02-13 16:14:40|205104|205014|205072.6|205022.6|205105|205041.9|205066.7|205012|22
1739463290000|2025-02-13 16:14:50|205073.5|205023.5|205092|205002|205096.6|205025.4|205073|205000|10
1739463300000|2025-02-13 16:15:00|205094.2|205004.2|205091.2|205001.2|205094.3|205004.3|205088.1|204998.1|10
1739463310000|2025-02-13 16:15:10|205093.7|205003.7|205066.3|204976.3|205093.7|205003.7|205059.6|204969.6|9
1739463320000|2025-02-13 16:15:20|205070.5|204980.5|205091.8|205001.8|205091.8|205001.8|205070.5|204980.5|12
1739463330000|2025-02-13 16:15:30|205097.8|205007.8|205087.8|204997.8|205099.9|205009.9|205087.8|204997.8|6
1739463340000|2025-02-13 16:15:40|205087.2|204997.2|205087.9|204997.9|205092.1|205002.1|205086.4|204996.4|10
1739463350000|2025-02-13 16:15:50|205090.5|205000.5|205083.2|204993.2|205090.5|205000.5|205075|204985|4
1739463360000|2025-02-13 16:16:00|205084.8|204994.8|205100.1|205010.1|205100.1|205010.1|205084.8|204994.8|12
1739463370000|2025-02-13 16:16:10|205105.3|205015.3|205099|205009|205105.3|205015.3|205099|205009|3
1739463380000|2025-02-13 16:16:20|205098.6|205008.6|205077.4|204987.4|205098.6|205008.6|205072.6|204982.6|11
1739463390000|2025-02-13 16:16:30|205076.4|204986.4|205061.2|204971.2|205076.4|204986.4|205056.9|204966.9|7
1739463400000|2025-02-13 16:16:40|205062|204972|205063.5|204973.5|205066|204976|205056.5|204966.5|9
1739463410000|2025-02-13 16:16:50|205058.1|204968.1|205014.7|204924.7|205064.1|204974.1|205005.7|204915.7|13
1739463420000|2025-02-13 16:17:00|205018.1|204928.1|205034.3|204944.3|205043|204953|205015.3|204925.3|19
1739463430000|2025-02-13 16:17:10|205035.1|204945.1|205048|204958|205054.6|204964.6|205021.4|204931.4|20
1739463440000|2025-02-13 16:17:20|205050.5|204960.5|205022.9|204932.9|205052.8|204962.8|205017.5|204927.5|17
1739463450000|2025-02-13 16:17:30|205025.2|204935.2|205004|204914|205025.2|204935.2|205004|204914|10
1739463460000|2025-02-13 16:17:40|205005.1|204915.1|205009.1|204919.1|205009.1|204919.1|205004|204914|6
1739463470000|2025-02-13 16:17:50|205007.7|204917.7|205010.2|204920.2|205012.3|204922.3|205007.7|204917.7|6
1739463480000|2025-02-13 16:18:00|205004.6|204914.6|204991.2|204901.2|205004.6|204914.6|204981.1|204891.1|11
1739463490000|2025-02-13 16:18:10|204993.4|204903.4|204990.8|204900.8|204998.2|204908.2|204987.4|204897.4|16
1739463500000|2025-02-13 16:18:20|204988.3|204898.3|204993.4|204903.4|204996.8|204906.8|204988.3|204898.3|17
1739463510000|2025-02-13 16:18:30|204994.2|204904.2|204996.2|204906.2|205000.4|204910.4|204993.2|204903.2|8
1739463520000|2025-02-13 16:18:40|204977.6|204927.6|204971.8|204921.8|204998.5|204948.5|204971.8|204921.8|13
1739463530000|2025-02-13 16:18:50|204973.7|204923.7|204969.7|204919.7|204980.7|204930.7|204969.7|204919.7|9
1739463540000|2025-02-13 16:19:00|204971.8|204921.8|204991.3|204901.3|205007.8|204921.8|204970.3|204898.7|22
1739463550000|2025-02-13 16:19:10|204992.5|204902.5|204980.2|204890.2|204992.7|204902.7|204969.2|204879.2|13
1739463560000|2025-02-13 16:19:20|204978.9|204888.9|204987.8|204897.8|205014.5|204924.5|204962.7|204888.5|29
1739463570000|2025-02-13 16:19:30|204993.7|204903.7|204979.5|204929.5|205005.5|204936.1|204972.1|204903.7|18
1739463580000|2025-02-13 16:19:40|204978.7|204928.7|204979.2|204929.2|204979.5|204929.5|204973.1|204923.1|12
1739463590000|2025-02-13 16:19:50|204978.2|204928.2|204958.6|204908.6|205009.8|204928.2|204958.2|204880.2|18
1739463600000|2025-02-13 16:20:00|204961.3|204911.3|204976.4|204886.4|204976.5|204915|204960.2|204879.6|11
1739463610000|2025-02-13 16:20:10|204972.7|204882.7|204967.6|204877.6|204974.4|204884.4|204966.5|204876.5|9
1739463620000|2025-02-13 16:20:20|204969.3|204879.3|204977.8|204887.8|204977.8|204887.8|204965.3|204875.3|12
1739463630000|2025-02-13 16:20:30|204975.6|204885.6|205026.9|204936.9|205032.4|204942.4|204951.7|204880.8|21
1739463640000|2025-02-13 16:20:40|205028|204938|205013.3|204963.3|205049.2|204968.3|205013.3|204937|24
1739463650000|2025-02-13 16:20:50|205008.9|204958.9|205022.9|204932.9|205036.1|204960|204998.7|204932.9|21
1739463660000|2025-02-13 16:21:00|205016.3|204926.3|205023.5|204933.5|205025.4|204935.4|205016.3|204926.3|6
1739463670000|2025-02-13 16:21:10|205023.3|204933.3|205025.1|204935.1|205025.1|204935.1|205023.3|204933.3|2
1739463680000|2025-02-13 16:21:20|204962.5|204912.5|204952.2|204902.2|204963.1|204913.1|204946.4|204896.4|8
1739463690000|2025-02-13 16:21:30|204953.8|204903.8|204955.1|204905.1|204956.7|204906.7|204953.8|204903.8|4
1739463700000|2025-02-13 16:21:40|204957.1|204907.1|204957.5|204907.5|204961.1|204911.1|204955.4|204905.4|8
1739463710000|2025-02-13 16:21:50|204961.6|204911.6|204968.1|204918.1|204968.1|204918.1|204955.8|204905.8|10
1739463720000|2025-02-13 16:22:00|204967.5|204917.5|204956.6|204906.6|204967.5|204917.5|204943.8|204893.8|18
1739463730000|2025-02-13 16:22:10|204957.4|204907.4|204960.6|204910.6|204965.4|204915.4|204950.9|204900.9|9
1739463740000|2025-02-13 16:22:20|204960.2|204910.2|204959.7|204909.7|204960.2|204910.2|204957.7|204907.7|4
1739463750000|2025-02-13 16:22:30|204959.2|204909.2|204939.8|204889.8|204959.2|204909.2|204907.4|204857.4|7
1739463760000|2025-02-13 16:22:40|204941.1|204891.1|204936.2|204886.2|204941.1|204891.1|204930.3|204880.3|8
1739463770000|2025-02-13 16:22:50|204938|204888|205023.1|204933.1|205023.1|204933.4|204936.4|204886.4|10
1739463780000|2025-02-13 16:23:00|205027.2|204937.2|205042.9|204952.9|205054.4|204964.4|205013.4|204923.4|25
1739463790000|2025-02-13 16:23:10|205046.5|204956.5|205027.3|204937.3|205046.5|204956.5|205013.2|204923.2|18
1739463800000|2025-02-13 16:23:20|205030.9|204940.9|204976.5|204886.5|205031|204941|204969.9|204879.9|18
1739463810000|2025-02-13 16:23:30|204976.2|204886.2|204975|204885|204976.2|204886.2|204968.7|204878.7|6
1739463820000|2025-02-13 16:23:40|204973.4|204883.4|204973.4|204883.4|204973.4|204883.4|204968.9|204878.9|3
1739463830000|2025-02-13 16:23:50|204965.8|204875.8|204970.2|204880.2|204974.3|204884.3|204965.8|204875.8|7
1739463840000|2025-02-13 16:24:00|204969.2|204879.2|204967.9|204877.9|204969.6|204879.6|204965.5|204875.5|7
1739463850000|2025-02-13 16:24:10|204968.2|204878.2|204961.2|204871.2|204968.2|204878.2|204961.2|204871.2|2
1739463860000|2025-02-13 16:24:20|204965.3|204875.3|204961.6|204871.6|204966|204876|204960.5|204870.5|7
1739463870000|2025-02-13 16:24:30|204961.2|204871.2|204965.7|204875.7|204967.3|204877.3|204960.4|204870.4|6
1739463880000|2025-02-13 16:24:40|204959.4|204869.4|204968.9|204878.9|204971|204881|204959.4|204869.4|4
1739463890000|2025-02-13 16:24:50|204969.5|204879.5|204969.8|204879.8|204969.8|204879.8|204956.2|204866.2|5
1739463900000|2025-02-13 16:25:00|204968|204878|204892.7|204802.7|204968|204878|204878.7|204788.7|21
1739463910000|2025-02-13 16:25:10|204895.9|204805.9|204912.6|204822.6|204912.6|204822.6|204895.9|204805.9|10
1739463920000|2025-02-13 16:25:20|204913.6|204823.6|204919.6|204829.6|204921.8|204831.8|204909.8|204819.8|10
1739463930000|2025-02-13 16:25:30|204918.3|204828.3|204918.7|204828.7|204922.5|204832.5|204908.6|204818.6|10
1739463940000|2025-02-13 16:25:40|204918.5|204828.5|204979.9|204889.9|204979.9|204889.9|204918.5|204828.5|25
1739463950000|2025-02-13 16:25:50|204981.7|204891.7|204982.8|204892.8|204991.2|204901.2|204975.8|204885.8|7
1739463960000|2025-02-13 16:26:00|204975.2|204885.2|204954.6|204864.6|204980.9|204890.9|204930.8|204840.8|22
1739463970000|2025-02-13 16:26:10|204950.9|204860.9|204952.7|204862.7|204954.2|204864.2|204950.9|204860.9|6
1739463980000|2025-02-13 16:26:20|204948.8|204858.8|204960.7|204870.7|204962.1|204872.1|204948.8|204858.8|16
1739463990000|2025-02-13 16:26:30|204957.9|204867.9|204964.8|204874.8|204968.5|204878.5|204957.9|204867.9|8
1739464000000|2025-02-13 16:26:40|204966.9|204876.9|204948|204898|204969.1|204901.5|204944.6|204876.9|9
1739464010000|2025-02-13 16:26:50|204949.7|204899.7|204949.7|204899.7|204949.7|204899.7|204947.7|204897.7|6
1739464020000|2025-02-13 16:27:00|204948|204898|204947.5|204897.5|204949.9|204899.9|204947.5|204897.5|5
1739464030000|2025-02-13 16:27:10|204949.5|204899.5|204949.5|204899.5|204949.5|204899.5|204949.5|204899.5|1
1739464040000|2025-02-13 16:27:20|204944.7|204894.7|204940.5|204890.5|204947.4|204897.4|204940.5|204890.5|10
1739464050000|2025-02-13 16:27:30|204943.1|204893.1|204936.9|204886.9|204945|204895|204907.5|204857.5|15
1739464060000|2025-02-13 16:27:40|204932.6|204882.6|204909.5|204859.5|204954|204904|204900|204850|18
1739464080000|2025-02-13 16:28:00|204912.6|204862.6|204918.1|204868.1|204923.6|204873.6|204909.5|204859.5|12
1739464090000|2025-02-13 16:28:10|204917.4|204867.4|204918.7|204868.7|204918.8|204868.8|204910.2|204860.2|17
1739464100000|2025-02-13 16:28:20|204918|204868|204939.5|204849.5|204941.4|204871|204915.6|204849.2|18
1739464110000|2025-02-13 16:28:30|204933.5|204843.5|204944.8|204854.8|204944.8|204854.8|204933.5|204843.5|18
1739464120000|2025-02-13 16:28:40|204945.8|204855.8|204943.7|204853.7|204949.7|204859.7|204936|204846|25
1739464130000|2025-02-13 16:28:50|204941.7|204851.7|204927.1|204837.1|204946.8|204857.1|204907.1|204834.4|18
1739464140000|2025-02-13 16:29:00|204925|204835|204921.3|204831.3|204926.9|204854.2|204892.9|204816.9|18
1739464150000|2025-02-13 16:29:10|204907.7|204817.7|204915|204825|204923.8|204833.8|204897|204807|17
1739464160000|2025-02-13 16:29:20|204924|204834|204915.2|204825.2|204926.5|204836.5|204915.2|204825.2|6
1739464170000|2025-02-13 16:29:30|204909|204819|204915.8|204825.8|204915.8|204825.8|204909|204819|2
1739464180000|2025-02-13 16:29:40|204908.9|204818.9|204913.4|204823.4|204915.8|204825.8|204908.2|204818.2|4
1739464190000|2025-02-13 16:29:50|204906.8|204816.8|204929.2|204839.2|204929.8|204839.8|204906.8|204816.8|14
1739464200000|2025-02-13 16:30:00|204930|204840|204909.1|204859.1|204931.5|204860.5|204901.8|204823.5|8
1739464210000|2025-02-13 16:30:10|204911.8|204861.8|204926.8|204836.8|204927.5|204865.9|204911.8|204836.8|10
1739464220000|2025-02-13 16:30:20|204926.6|204836.6|204926.6|204836.6|204931.7|204841.7|204923.5|204833.5|13
1739464230000|2025-02-13 16:30:30|204926.4|204836.4|204930.2|204840.2|204930.4|204840.4|204924.6|204834.6|6
1739464240000|2025-02-13 16:30:40|204928.2|204838.2|204923|204833|204928.6|204838.6|204920|204830|15
1739464250000|2025-02-13 16:30:50|204922.3|204832.3|204923|204833|204926.7|204836.7|204921.7|204831.7|6
1739464260000|2025-02-13 16:31:00|204922.8|204832.8|204924.8|204834.8|204927.8|204837.8|204922.7|204832.7|7
1739464270000|2025-02-13 16:31:10|204919.2|204829.2|204926.4|204836.4|204926.4|204836.4|204919.2|204829.2|6
1739464280000|2025-02-13 16:31:20|204919.5|204829.5|204924.8|204834.8|204933|204843|204919.5|204829.5|8
1739464290000|2025-02-13 16:31:30|204933.2|204843.2|204934.4|204844.4|204934.5|204844.5|204933.2|204843.2|9
1739464300000|2025-02-13 16:31:40|204934.5|204844.5|204965.6|204875.6|204980|204890|204934.5|204844.5|15
1739464310000|2025-02-13 16:31:50|204966|204876|204970.9|204880.9|204970.9|204880.9|204966|204876|3
1739464320000|2025-02-13 16:32:00|204970.4|204880.4|204982.6|204932.6|204988|204938|204948|204874.9|11
1739464330000|2025-02-13 16:32:10|204995.3|204945.3|204991.6|204941.6|205006.5|204956.5|204989.2|204939.2|19
1739464340000|2025-02-13 16:32:20|204991|204941|204988.8|204938.8|204991.7|204941.7|204987.2|204937.2|12
1739464350000|2025-02-13 16:32:30|204986.8|204936.8|204988.5|204938.5|204988.5|204938.5|204986.8|204936.8|2
1739464360000|2025-02-13 16:32:40|204988.1|204938.1|204994.1|204944.1|204996.5|204946.5|204988.1|204938.1|6
1739464370000|2025-02-13 16:32:50|204990.9|204940.9|204992.8|204942.8|204995.7|204945.7|204987.9|204937.9|17
1739464380000|2025-02-13 16:33:00|204990.8|204940.8|204985.1|204935.1|204990.8|204940.8|204984.8|204934.8|11
1739464390000|2025-02-13 16:33:10|204982.6|204932.6|204985.4|204935.4|204985.4|204935.4|204982.6|204932.6|2
1739464400000|2025-02-13 16:33:20|204985.5|204935.5|204987.3|204937.3|204987.3|204937.3|204985.5|204935.5|2
1739464410000|2025-02-13 16:33:30|204987.6|204937.6|204988|204938|204988|204938|204987.6|204937.6|4
1739464420000|2025-02-13 16:33:40|204987.8|204937.8|204987.7|204937.7|204987.8|204937.8|204987.7|204937.7|4
1739464430000|2025-02-13 16:33:50|204987.8|204937.8|204983.4|204933.4|204987.8|204937.8|204983.4|204933.4|6
1739464440000|2025-02-13 16:34:00|204971.7|204921.7|204950|204900|204980.2|204930.2|204946.5|204896.5|19
1739464450000|2025-02-13 16:34:10|204951.4|204901.4|204949.3|204899.3|204952.7|204902.7|204946.1|204896.1|7
1739464460000|2025-02-13 16:34:20|204950.6|204900.6|204949.2|204899.2|204951.4|204901.4|204949.2|204899.2|4
1739464470000|2025-02-13 16:34:30|204947.6|204897.6|204948.8|204898.8|204948.8|204898.8|204947.3|204897.3|3
1739464480000|2025-02-13 16:34:40|204948.9|204898.9|204949|204899|204950.2|204900.2|204948.5|204898.5|6
1739464500000|2025-02-13 16:35:00|204947.6|204897.6|204950|204900|204951.8|204901.8|204947.4|204897.4|7
1739464510000|2025-02-13 16:35:10|204949.7|204899.7|204949.7|204899.7|204949.7|204899.7|204949.7|204899.7|1
1739464520000|2025-02-13 16:35:20|204951|204901|204951|204901|204951|204901|204951|204901|1
1739464530000|2025-02-13 16:35:30|204952.5|204902.5|204953.2|204903.2|204953.2|204903.2|204951.6|204901.6|4
1739464540000|2025-02-13 16:35:40|204953.3|204903.3|204951.7|204901.7|204953.3|204903.3|204949.9|204899.9|3
1739464550000|2025-02-13 16:35:50|204951.4|204901.4|204967.1|204877.1|204967.1|204901.4|204946.8|204876.6|7
1739464560000|2025-02-13 16:36:00|204966.4|204876.4|204985|204935|204995.1|204945.1|204965.6|204875.6|16
1739464570000|2025-02-13 16:36:10|204986.8|204936.8|204984|204934|204986.8|204936.8|204979.6|204929.6|8
1739464580000|2025-02-13 16:36:20|204982.3|204932.3|204983|204933|204984.5|204934.5|204981.5|204931.5|10
1739464590000|2025-02-13 16:36:30|204983.2|204933.2|204988|204938|204988|204938|204983.2|204933.2|3
1739464600000|2025-02-13 16:36:40|204989.2|204939.2|204989.7|204939.7|204989.7|204939.7|204989.2|204939.2|2
1739464610000|2025-02-13 16:36:50|204990.5|204940.5|204991.8|204941.8|204991.8|204941.8|204990.5|204940.5|2
1739464620000|2025-02-13 16:37:00|204990.4|204940.4|205032.3|204942.3|205042.7|204966.4|204989.1|204939.1|18
1739464630000|2025-02-13 16:37:10|205032.1|204942.1|205045.1|204995.1|205078.3|205002.4|205017.9|204942.1|13
1739464640000|2025-02-13 16:37:20|205048.7|204998.7|205043.5|204993.5|205053.2|205003.2|205039.7|204989.7|7
1739464650000|2025-02-13 16:37:30|205036.1|204986.1|205038.8|204988.8|205044.5|204994.5|205035.9|204985.9|5
1739464660000|2025-02-13 16:37:40|205034.8|204984.8|205036.9|204986.9|205038.2|204988.2|205034.8|204984.8|5
1739464680000|2025-02-13 16:38:00|205038.7|204988.7|205030.5|204980.5|205038.7|204988.7|205022.7|204972.7|9
1739464690000|2025-02-13 16:38:10|205033.4|204983.4|205061.5|205011.5|205061.5|205011.5|205033.4|204983.4|6
1739464700000|2025-02-13 16:38:20|205062.5|205012.5|205082.4|205032.4|205084.3|205034.3|205062.5|205012.5|7
1739464710000|2025-02-13 16:38:30|205083.2|205033.2|205077.6|205027.6|205086.9|205036.9|205075.4|205025.4|7
1739464720000|2025-02-13 16:38:40|205076|205026|205077.8|205027.8|205077.8|205027.8|205073.5|205023.5|9
1739464730000|2025-02-13 16:38:50|205076.3|205026.3|205077.9|205027.9|205077.9|205027.9|205072.5|205022.5|6
1739464740000|2025-02-13 16:39:00|205076.5|205026.5|205077.3|205027.3|205078.8|205028.8|205072.6|205022.6|7
1739464750000|2025-02-13 16:39:10|205078.5|205028.5|205073.4|205023.4|205078.5|205028.5|205068.6|205018.6|5
1739464760000|2025-02-13 16:39:20|205074.3|205024.3|205072.5|205022.5|205074.3|205024.3|205072.5|205022.5|3
1739464770000|2025-02-13 16:39:30|205074|205024|205075.5|205025.5|205077.8|205027.8|205072.6|205022.6|6
1739464780000|2025-02-13 16:39:40|205071.2|205021.2|205066.5|205016.5|205074.5|205024.5|205059.5|205009.5|6
1739464800000|2025-02-13 16:40:00|205060.7|205010.7|205047.1|204997.1|205060.7|205010.7|205038.4|204988.4|14
1739464810000|2025-02-13 16:40:10|205045.5|204995.5|205069.6|205019.6|205073.4|205023.4|205045.5|204995.5|5
1739464820000|2025-02-13 16:40:20|205068.6|205018.6|205067.2|205017.2|205068.6|205018.6|205066.3|205016.3|3
1739464830000|2025-02-13 16:40:30|205066.4|205016.4|205063.5|205013.5|205070.7|205020.7|205063.5|205013.5|6
1739464840000|2025-02-13 16:40:40|205062.7|205012.7|205063.4|205013.4|205063.4|205013.4|205062.2|205012.2|3
1739464850000|2025-02-13 16:40:50|205062.2|205012.2|205051|205001|205062.2|205012.2|205037.7|204987.7|11
1739464860000|2025-02-13 16:41:00|205042.4|204992.4|205054.4|205004.4|205054.4|205004.4|205042.4|204992.4|6
1739464870000|2025-02-13 16:41:10|205053.7|205003.7|205087.7|204997.7|205087.7|205006.5|205043.2|204992.8|12
1739464880000|2025-02-13 16:41:20|205090.1|205000.1|205101.5|205011.5|205101.5|205011.5|205084.9|204994.9|9
1739464890000|2025-02-13 16:41:30|205109|205019|205123.2|205033.2|205125|205035|205109|205019|6
1739464900000|2025-02-13 16:41:40|205122.6|205032.6|205121.1|205031.1|205122.6|205032.6|205115.1|205025.1|4
1739464910000|2025-02-13 16:41:50|205123.3|205033.3|205126.7|205036.7|205130.9|205040.9|205122.8|205032.8|6
1739464920000|2025-02-13 16:42:00|205106.1|205016.1|205106.9|205016.9|205119.9|205029.9|205105.2|205015.2|12
1739464930000|2025-02-13 16:42:10|205106|205016|205093.8|205003.8|205106|205016|205091.2|205001.2|10
1739464940000|2025-02-13 16:42:20|205094.2|205004.2|205095.4|205005.4|205095.4|205005.4|205091|205001|15
1739464950000|2025-02-13 16:42:30|205090.7|205000.7|205098.4|205008.4|205098.4|205008.4|205090.6|205000.6|5
1739464960000|2025-02-13 16:42:40|205099|205009|205106.9|205016.9|205113.5|205023.5|205099|205009|7
1739464970000|2025-02-13 16:42:50|205104.7|205014.7|205106|205016|205107.3|205017.3|205104.7|205014.7|4
1739464980000|2025-02-13 16:43:00|205099.5|205009.5|205066.5|204976.5|205106.8|205016.8|205066.5|204976.5|21
1739464990000|2025-02-13 16:43:10|205055.4|205005.4|205083.6|204993.6|205090.2|205007.8|205055.4|204976.5|10
1739465000000|2025-02-13 16:43:20|205088|204998|205089.3|204999.3|205090|205000|205079|204989|6
1739465010000|2025-02-13 16:43:30|205090.2|205000.2|205098.5|205008.5|205098.5|205008.5|205090.2|205000.2|4
1739465020000|2025-02-13 16:43:40|205099.9|205009.9|205163.2|205073.2|205169.4|205079.4|205099.9|205009.9|19
1739465030000|2025-02-13 16:43:50|205161|205071|205140.5|205050.5|205161|205071|205134.8|205044.8|16
1739465040000|2025-02-13 16:44:00|205136.1|205046.1|205139.5|205049.5|205139.5|205049.5|205131.9|205041.9|13
1739465050000|2025-02-13 16:44:10|205139.6|205049.6|205140.9|205050.9|205141.4|205051.4|205138|205048|4
1739465060000|2025-02-13 16:44:20|205138.2|205048.2|205135.6|205045.6|205145.3|205062.8|205105.8|205045.6|8
1739465070000|2025-02-13 16:44:30|205133.9|205043.9|205117.8|205067.8|205144.4|205067.8|205113.6|205040.7|9
1739465080000|2025-02-13 16:44:40|205124|205074|205117.1|205027.1|205136.3|205074|205116.7|205026.7|16
1739465090000|2025-02-13 16:44:50|205116.4|205026.4|205127.4|205037.4|205127.4|205037.4|205115.1|205025.1|8
1739465100000|2025-02-13 16:45:00|205125.6|205035.6|205124.6|205034.6|205125.6|205035.6|205121.2|205031.2|3
1739465110000|2025-02-13 16:45:10|205124|205034|205116.4|205026.4|205124|205034|205111.6|205021.6|6
1739465120000|2025-02-13 16:45:20|205117.6|205027.6|205135.2|205045.2|205138.4|205048.4|205117.6|205027.6|13
1739465130000|2025-02-13 16:45:30|205133.2|205043.2|205136|205046|205143|205053|205133.2|205043.2|6
1739465140000|2025-02-13 16:45:40|205133.4|205043.4|205143.6|205053.6|205144|205054|205133.4|205043.4|5
1739465150000|2025-02-13 16:45:50|205133.4|205043.4|205159.7|205069.7|205159.7|205074.5|205124.5|205042.6|11
1739465160000|2025-02-13 16:46:00|205157.3|205067.3|205156.5|205066.5|205159.6|205069.6|205156.5|205066.5|4
1739465170000|2025-02-13 16:46:10|205159.4|205069.4|205151.1|205061.1|205159.4|205069.4|205150.3|205060.3|5
1739465180000|2025-02-13 16:46:20|205131.2|205081.2|205133.7|205083.7|205133.7|205083.7|205131.2|205081.2|3
1739465190000|2025-02-13 16:46:30|205139.3|205089.3|205161.4|205111.4|205161.4|205111.4|205139.3|205089.3|2
1739465200000|2025-02-13 16:46:40|205159.4|205109.4|205167|205117|205168.6|205118.6|205156.5|205106.5|8
1739465210000|2025-02-13 16:46:50|205165.3|205115.3|205157.9|205107.9|205165.3|205115.3|205142.4|205092.4|8
1739465220000|2025-02-13 16:47:00|205156.3|205106.3|205129.7|205079.7|205156.3|205106.3|205121.5|205071.5|15
1739465230000|2025-02-13 16:47:10|205128.3|205078.3|205118.1|205068.1|205128.3|205078.3|205115.5|205065.5|8
1739465240000|2025-02-13 16:47:20|205119.5|205069.5|205118.8|205068.8|205119.5|205069.5|205115|205065|8
1739465250000|2025-02-13 16:47:30|205114.3|205064.3|205115.3|205065.3|205118.3|205068.3|205111.4|205061.4|12
1739465260000|2025-02-13 16:47:40|205111.3|205061.3|205128.8|205078.8|205128.8|205078.8|205111.3|205061.3|10
1739465270000|2025-02-13 16:47:50|205127|205077|205136.6|205086.6|205155.6|205088|205125.8|205057.9|8
1739465280000|2025-02-13 16:48:00|205131.6|205081.6|205159.7|205109.7|205163.1|205113.1|205121.8|205071.8|17
1739465290000|2025-02-13 16:48:10|205161.1|205111.1|205126.3|205076.3|205161.1|205111.1|205121.7|205071.7|11
1739465300000|2025-02-13 16:48:20|205128|205078|205128|205078|205128|205078|205128|205078|1
1739465310000|2025-02-13 16:48:30|205129.2|205079.2|205129.7|205079.7|205144.8|205094.8|205122.9|205072.9|12
1739465320000|2025-02-13 16:48:40|205128.5|205078.5|205140.1|205090.1|205140.1|205090.1|205128.5|205078.5|3
1739465330000|2025-02-13 16:48:50|205139.2|205089.2|205106.9|205056.9|205139.2|205089.2|205102.2|205052.2|8
1739465340000|2025-02-13 16:49:00|205105.8|205055.8|205118.8|205068.8|205121.8|205071.8|205105.8|205055.8|11
1739465350000|2025-02-13 16:49:10|205120.1|205070.1|205126.3|205076.3|205126.3|205076.3|205118.6|205068.6|6
1739465360000|2025-02-13 16:49:20|205125|205075|205132.2|205082.2|205139.7|205089.7|205123|205073|14
1739465370000|2025-02-13 16:49:30|205137.8|205087.8|205150.1|205100.1|205157.4|205107.4|205132.2|205082.2|16
1739465380000|2025-02-13 16:49:40|205149.2|205099.2|205153.4|205103.4|205153.7|205103.7|205144.9|205094.9|12
1739465390000|2025-02-13 16:49:50|205155.2|205105.2|205128.8|205078.8|205158.5|205108.5|205124.4|205074.4|17
1739465400000|2025-02-13 16:50:00|205130.2|205080.2|205130.2|205080.2|205130.2|205080.2|205130.2|205080.2|1
1739465410000|2025-02-13 16:50:10|205131.4|205081.4|205129.9|205079.9|205133|205083|205129.9|205079.9|4
1739465420000|2025-02-13 16:50:20|205128.6|205078.6|205131.2|205081.2|205131.2|205081.2|205127.4|205077.4|8
1739465430000|2025-02-13 16:50:30|205129.8|205079.8|205127.5|205077.5|205133|205083|205125.2|205075.2|9
1739465440000|2025-02-13 16:50:40|205126.9|205076.9|205129.2|205079.2|205129.2|205079.2|205126.8|205076.8|7
1739465460000|2025-02-13 16:51:00|205151.4|205061.4|205112.1|205022.1|205156|205066|205107.1|205017.1|12
1739465470000|2025-02-13 16:51:10|205114.1|205024.1|205075.9|205025.9|205114.8|205036.3|205075.9|205013.1|13
1739465480000|2025-02-13 16:51:20|205072.4|205022.4|205119.3|205069.3|205119.6|205069.6|205072.4|205022.4|13
1739465490000|2025-02-13 16:51:30|205114.8|205064.8|205073.9|205023.9|205118.5|205068.5|205073.9|205023.9|15
1739465500000|2025-02-13 16:51:40|205078.5|205028.5|205099.1|205009.1|205101.1|205029.4|205078.5|205009.1|7
1739465510000|2025-02-13 16:51:50|205095.3|205005.3|205097.1|205007.1|205097.6|205007.6|205095|205005|10
1739465520000|2025-02-13 16:52:00|205097.3|205007.3|205103.1|205013.1|205103.1|205013.1|205096.9|205006.9|5
1739465530000|2025-02-13 16:52:10|205101.4|205011.4|205161.3|205071.3|205161.3|205071.3|205101.4|205011.4|23
1739465540000|2025-02-13 16:52:20|205160.7|205070.7|205159.1|205069.1|205167.6|205077.6|205158.9|205068.9|19
1739465550000|2025-02-13 16:52:30|205161.5|205071.5|205170.3|205080.3|205172|205082|205159|205069|17
1739465560000|2025-02-13 16:52:40|205170.5|205080.5|205164.8|205074.8|205170.5|205080.5|205149.6|205059.6|14
1739465570000|2025-02-13 16:52:50|205158.4|205068.4|205155.6|205065.6|205158.4|205068.4|205152.7|205062.7|13
1739465580000|2025-02-13 16:53:00|205155.8|205065.8|205152.7|205062.7|205155.8|205065.8|205150.5|205060.5|12
1739465590000|2025-02-13 16:53:10|205152.3|205062.3|205143.6|205053.6|205152.3|205062.3|205137.2|205047.2|13
1739465600000|2025-02-13 16:53:20|205143.9|205053.9|205145.3|205055.3|205146.6|205056.6|205143.7|205053.7|10
1739465610000|2025-02-13 16:53:30|205142|205052|205142.4|205052.4|205143.9|205053.9|205133.2|205043.2|23
1739465620000|2025-02-13 16:53:40|205142.9|205052.9|205149.2|205059.2|205149.2|205059.2|205142.6|205052.6|10
1739465630000|2025-02-13 16:53:50|205149.7|205059.7|205161.5|205071.5|205170.4|205105.1|205149.7|205059.7|16
1739465640000|2025-02-13 16:54:00|205168|205078|205167.2|205077.2|205169.9|205079.9|205160.3|205070.3|19
1739465650000|2025-02-13 16:54:10|205165.6|205075.6|205165.9|205075.9|205168.7|205078.7|205165.1|205075.1|23
1739465660000|2025-02-13 16:54:20|205168.1|205078.1|205167.4|205077.4|205168.5|205078.5|205163.5|205073.5|19
1739465670000|2025-02-13 16:54:30|205158.6|205068.6|205143.2|205053.2|205158.6|205087|205130.2|205048.9|13
1739465680000|2025-02-13 16:54:40|205139|205049|205138.9|205048.9|205144.8|205054.8|205138.9|205048.9|5
1739465690000|2025-02-13 16:54:50|205136.8|205046.8|205142.7|205052.7|205142.7|205052.7|205136.6|205046.6|3
1739465700000|2025-02-13 16:55:00|205116.4|205066.4|205116.4|205066.4|205116.4|205066.4|205116.4|205066.4|1
1739465710000|2025-02-13 16:55:10|205117.5|205067.5|205120.5|205070.5|205122.1|205072.1|205117.5|205067.5|5
1739465720000|2025-02-13 16:55:20|205121.7|205071.7|205121|205071|205122.4|205072.4|205118.6|205068.6|9
1739465730000|2025-02-13 16:55:30|205122.2|205072.2|205129.9|205079.9|205129.9|205079.9|205122.2|205072.2|3
1739465740000|2025-02-13 16:55:40|205133.1|205083.1|205141.4|205091.4|205141.4|205091.4|205133.1|205083.1|2
1739465750000|2025-02-13 16:55:50|205140.2|205090.2|205105.3|205055.3|205140.2|205090.2|205105.3|205055.3|10
1739465760000|2025-02-13 16:56:00|205107.6|205057.6|205109.7|205059.7|205109.7|205059.7|205098.1|205048.1|13
1739465770000|2025-02-13 16:56:10|205108.9|205058.9|205112.6|205062.6|205112.6|205062.6|205105.9|205055.9|7
1739465780000|2025-02-13 16:56:20|205110.5|205060.5|205116.8|205066.8|205116.8|205066.8|205108.3|205058.3|9
1739465790000|2025-02-13 16:56:30|205119.5|205069.5|205119.3|205069.3|205120|205070|205115.3|205065.3|7
1739465800000|2025-02-13 16:56:40|205117.4|205067.4|205109.4|205059.4|205117.4|205067.4|205109.4|205059.4|11
1739465810000|2025-02-13 16:56:50|205108.2|205058.2|205110|205060|205110|205060|205099.8|205049.8|8
1739465820000|2025-02-13 16:57:00|205108.1|205058.1|205113.6|205063.6|205113.6|205063.6|205107.6|205057.6|8
1739465830000|2025-02-13 16:57:10|205115.1|205065.1|205117.7|205067.7|205118.7|205068.7|205115.1|205065.1|4
1739465840000|2025-02-13 16:57:20|205118.9|205068.9|205133.5|205083.5|205135.9|205085.9|205116.1|205066.1|8
1739465850000|2025-02-13 16:57:30|205130.5|205080.5|205136.8|205086.8|205139.9|205089.9|205129.1|205079.1|12
1739465860000|2025-02-13 16:57:40|205135.7|205085.7|205130.8|205080.8|205158.8|205108.8|205127.8|205077.8|14
1739465870000|2025-02-13 16:57:50|205131.6|205081.6|205119.1|205069.1|205135.2|205085.2|205114|205064|21
1739465880000|2025-02-13 16:58:00|205120.7|205070.7|205134.4|205084.4|205137.8|205087.8|205120.7|205070.7|10
1739465890000|2025-02-13 16:58:10|205135.4|205085.4|205144.2|205094.2|205147.3|205097.3|205135.3|205085.3|11
1739465900000|2025-02-13 16:58:20|205141.4|205091.4|205112.8|205062.8|205144.3|205094.3|205112.3|205062.3|16
1739465910000|2025-02-13 16:58:30|205115.9|205065.9|205115.7|205065.7|205120.1|205070.1|205115|205065|9
1739465920000|2025-02-13 16:58:40|205116.6|205066.6|205119.2|205069.2|205119.2|205069.2|205116.3|205066.3|4
1739465930000|2025-02-13 16:58:50|205119.5|205069.5|205116.4|205066.4|205119.9|205069.9|205116.4|205066.4|6
1739465940000|2025-02-13 16:59:00|205115.4|205065.4|205112.9|205062.9|205115.4|205065.4|205112|205062|9
1739465950000|2025-02-13 16:59:10|205114.2|205064.2|205115|205065|205115|205065|205110.9|205060.9|10
1739465960000|2025-02-13 16:59:20|205115.2|205065.2|205112.9|205062.9|205115.2|205065.2|205111.3|205061.3|8
1739465970000|2025-02-13 16:59:30|205114.1|205064.1|205116.3|205066.3|205118|205068|205114.1|205064.1|8
1739465980000|2025-02-13 16:59:40|205117.3|205067.3|205117|205067|205117.9|205067.9|205113.6|205063.6|11
1739465990000|2025-02-13 16:59:50|205120.4|205070.4|205100.5|205050.5|205120.4|205070.4|205082|205032|13
1739466000000|2025-02-13 17:00:00|205103.1|205053.1|205105.6|205055.6|205125.8|205057.8|205103.1|205029.5|14
1739466010000|2025-02-13 17:00:10|205104.5|205054.5|205105.5|205055.5|205105.5|205055.5|205100.4|205050.4|8
1739466020000|2025-02-13 17:00:20|205106|205056|205113.5|205063.5|205113.7|205063.7|205104.7|205054.7|8
1739466030000|2025-02-13 17:00:30|205113.7|205063.7|205113.7|205063.7|205113.7|205063.7|205113.7|205063.7|1
1739466040000|2025-02-13 17:00:40|205115.8|205065.8|205115.6|205065.6|205118.8|205068.8|205114.4|205064.4|8
1739466050000|2025-02-13 17:00:50|205116|205066|205116|205066|205116|205066|205116|205066|1
1739466070000|2025-02-13 17:01:10|205114.4|205064.4|205107.3|205057.3|205114.4|205064.4|205107.3|205057.3|6
1739466080000|2025-02-13 17:01:20|205105.7|205055.7|205105.7|205055.7|205105.7|205055.7|205105.7|205055.7|1
1739466090000|2025-02-13 17:01:30|205107.1|205057.1|205109.9|205059.9|205109.9|205059.9|205107.1|205057.1|2
1739466100000|2025-02-13 17:01:40|205110.1|205060.1|205108.7|205058.7|205110.1|205060.1|205108.7|205058.7|2
1739466110000|2025-02-13 17:01:50|205108.2|205058.2|205101.2|205051.2|205108.2|205058.2|205099.3|205049.3|7
1739466120000|2025-02-13 17:02:00|205097.4|205047.4|205095|205045|205101.9|205051.9|205094.5|205044.5|8
1739466130000|2025-02-13 17:02:10|205096.2|205046.2|205085.9|205035.9|205106.1|205056.1|205078.5|205028.5|14
1739466140000|2025-02-13 17:02:20|205083.6|205033.6|205112.6|205022.6|205121.2|205039|205083.6|205019.5|18
1739466150000|2025-02-13 17:02:30|205119.5|205029.5|205127.2|205037.2|205128.8|205038.8|205112.6|205022.6|11
1739466160000|2025-02-13 17:02:40|205128.2|205038.2|205143|205053|205143|205053|205128.2|205038.2|11
1739466170000|2025-02-13 17:02:50|205145.8|205055.8|205160.7|205070.7|205165.8|205085.8|205135.8|205055.8|13
1739466180000|2025-02-13 17:03:00|205165|205075|205171.6|205081.6|205173.7|205083.7|205164.1|205074.1|13
1739466190000|2025-02-13 17:03:10|205169.4|205079.4|205125.6|205075.6|205169.4|205083.6|205123.3|205073.3|16
1739466200000|2025-02-13 17:03:20|205118.3|205068.3|205145.4|205055.4|205145.4|205072.3|205118.3|205052.1|5
1739466210000|2025-02-13 17:03:30|205139.5|205049.5|205129.3|205079.3|205152.2|205085.4|205126.3|205049.5|9
1739466220000|2025-02-13 17:03:40|205126.2|205076.2|205143.2|205053.2|205144.5|205079.2|205115.1|205053.2|9
1739466230000|2025-02-13 17:03:50|205143.4|205053.4|205128.4|205078.4|205160.7|205091.6|205126.6|205053.4|12
1739466240000|2025-02-13 17:04:00|205129.4|205079.4|205133.8|205083.8|205133.8|205083.8|205129.4|205079.4|4
1739466250000|2025-02-13 17:04:10|205132.3|205082.3|205123.4|205073.4|205132.3|205082.3|205121.9|205071.9|4
1739466260000|2025-02-13 17:04:20|205120.2|205070.2|205123.3|205073.3|205123.4|205073.4|205114.4|205064.4|6
1739466270000|2025-02-13 17:04:30|205119.8|205069.8|205135.9|205045.9|205143.9|205073.1|205119.8|205045.8|8
1739466280000|2025-02-13 17:04:40|205132.9|205042.9|205131.6|205041.6|205134.3|205044.3|205128.8|205038.8|7
1739466290000|2025-02-13 17:04:50|205129.6|205039.6|205082.8|205032.8|205130|205040|205082.8|205010.6|13
1739466300000|2025-02-13 17:05:00|205080.7|205030.7|205084.8|205034.8|205084.8|205034.8|205080.7|205030.7|4
1739466310000|2025-02-13 17:05:10|205082.7|205032.7|205083.7|205033.7|205085.4|205035.4|205082.7|205032.7|4
1739466320000|2025-02-13 17:05:20|205085.4|205035.4|205087.3|205037.3|205087.3|205037.3|205085.4|205035.4|2
1739466330000|2025-02-13 17:05:30|205084.9|205034.9|205094.9|205004.9|205106|205034.9|205081.5|205004.4|15
1739466340000|2025-02-13 17:05:40|205095.1|205005.1|205089.1|204999.1|205095.1|205005.1|205086|204996|11
1739466350000|2025-02-13 17:05:50|205084.5|204994.5|205067.4|204977.4|205088.9|204998.9|205065|204975|14
1739466360000|2025-02-13 17:06:00|205058.6|204968.6|205055.9|204965.9|205058.6|204968.6|205044|204954|19
1739466370000|2025-02-13 17:06:10|205058.4|204968.4|205055.2|204965.2|205058.4|204968.4|205054.7|204964.7|6
1739466380000|2025-02-13 17:06:20|205057.3|204967.3|205027.8|204977.8|205058.9|204984.7|205026.5|204958.7|15
1739466390000|2025-02-13 17:06:30|205028|204978|205031.9|204981.9|205033.1|204983.1|205028|204978|6
1739466400000|2025-02-13 17:06:40|205030.3|204980.3|205070.3|205020.3|205071.5|205021.5|205029.1|204979.1|8
1739466410000|2025-02-13 17:06:50|205067.5|205017.5|205066.9|205016.9|205069.1|205019.1|205064.2|205014.2|10
1739466420000|2025-02-13 17:07:00|205065.6|205015.6|205062|205012|205066.3|205016.3|205061|205011|8
1739466430000|2025-02-13 17:07:10|205058.4|205008.4|205051.9|205001.9|205061.3|205011.3|205051.1|205001.1|9
1739466440000|2025-02-13 17:07:20|205050.8|205000.8|205038.2|204988.2|205052.3|205002.3|205036.7|204986.7|9
1739466450000|2025-02-13 17:07:30|205033.3|204983.3|205065.4|205015.4|205065.4|205015.4|205033.3|204983.3|8
1739466460000|2025-02-13 17:07:40|205066.7|205016.7|205066.8|205016.8|205066.8|205016.8|205065.3|205015.3|3
1739466470000|2025-02-13 17:07:50|205069.1|205019.1|205065.1|205015.1|205069.1|205019.1|205065.1|205015.1|2
1739466480000|2025-02-13 17:08:00|205064.6|205014.6|205065.9|205015.9|205065.9|205015.9|205061.6|205011.6|6
1739466490000|2025-02-13 17:08:10|205067|205017|205063.9|205013.9|205070.4|205020.4|205063.2|205013.2|8
1739466500000|2025-02-13 17:08:20|205060.6|205010.6|205048.3|204998.3|205060.6|205010.6|205044.3|204994.3|6
1739466510000|2025-02-13 17:08:30|205048.1|204998.1|205065.3|205015.3|205069.5|205019.5|205048.1|204998.1|10
1739466520000|2025-02-13 17:08:40|205064.7|205014.7|205063.8|205013.8|205064.7|205014.7|205063.8|205013.8|2
1739466530000|2025-02-13 17:08:50|205065.1|205015.1|205066.1|205016.1|205066.7|205016.7|205063.6|205013.6|4
1739466540000|2025-02-13 17:09:00|205066.9|205016.9|205100.8|205050.8|205100.8|205050.8|205066.9|205016.9|9
1739466550000|2025-02-13 17:09:10|205097.7|205047.7|205097|205047|205097.7|205047.7|205094.9|205044.9|10
1739466560000|2025-02-13 17:09:20|205092.5|205042.5|205086.6|205036.6|205092.5|205042.5|205077.9|205027.9|6
1739466570000|2025-02-13 17:09:30|205087.9|205037.9|205087.9|205037.9|205087.9|205037.9|205087.9|205037.9|1
1739466580000|2025-02-13 17:09:40|205079.9|205029.9|205085.5|205035.5|205087.5|205037.5|205078.9|205028.9|6
1739466600000|2025-02-13 17:10:00|205084.8|205034.8|205064.7|205014.7|205084.8|205034.8|205064.7|205014.7|14
1739466610000|2025-02-13 17:10:10|205066.1|205016.1|205057|205007|205066.1|205016.1|205057|205007|8
1739466620000|2025-02-13 17:10:20|205056.4|205006.4|205058.4|205008.4|205058.6|205008.6|205056.3|205006.3|6
1739466630000|2025-02-13 17:10:30|205079.3|204989.3|205084.7|204994.7|205084.7|204994.7|205079.3|204989.3|4
1739466640000|2025-02-13 17:10:40|205083.2|204993.2|205028.6|204938.6|205083.2|205008.2|205023.7|204933.7|11
1739466650000|2025-02-13 17:10:50|205007.8|204957.8|204989|204939|205009.7|204959.7|204988.3|204938.3|11
1739466660000|2025-02-13 17:11:00|204988.1|204938.1|205044.2|204994.2|205050.4|205000.4|204988.1|204938.1|15
1739466670000|2025-02-13 17:11:10|205064.4|204974.4|205062|204972|205066.6|204976.6|205062|204972|7
1739466680000|2025-02-13 17:11:20|205063.4|204973.4|205054.4|205004.4|205066.7|205004.4|205054.4|204973.4|9
1739466690000|2025-02-13 17:11:30|205067.6|204977.6|205096.1|205006.1|205096.1|205016.7|205066.7|204977.6|9
1739466700000|2025-02-13 17:11:40|205097.4|205007.4|205081|205031|205102.3|205032.3|205081|205007.4|5
1739466710000|2025-02-13 17:11:50|205076.6|205026.6|205080.7|205030.7|205081.1|205031.1|205076.6|205026.6|5
1739466720000|2025-02-13 17:12:00|205080.5|205030.5|205079.9|205029.9|205085.5|205035.5|205079.9|205029.9|10
1739466730000|2025-02-13 17:12:10|205078|205028|205075.7|205025.7|205078|205028|205068.6|205018.6|18
1739466740000|2025-02-13 17:12:20|205076.4|205026.4|205064.4|205014.4|205076.4|205026.4|205056.9|205006.9|12
1739466750000|2025-02-13 17:12:30|205065.9|205015.9|205065.1|205015.1|205072.7|205022.7|205061|205011|10
1739466760000|2025-02-13 17:12:40|205066.5|205016.5|205070.5|205020.5|205080.2|205030.2|205066.5|205016.5|17
1739466770000|2025-02-13 17:12:50|205075.3|205025.3|205064.4|205014.4|205075.3|205025.3|205064.4|205014.4|11
1739466780000|2025-02-13 17:13:00|205070.3|205020.3|205092.8|205002.8|205092.8|205025.3|205065.2|204999.7|21
1739466790000|2025-02-13 17:13:10|205093.8|205003.8|205093.4|205003.4|205093.8|205003.8|205093|205003|8
1739466800000|2025-02-13 17:13:20|205094.8|205004.8|205093.8|205003.8|205095.9|205005.9|205092.4|205002.4|13
1739466810000|2025-02-13 17:13:30|205096.3|205006.3|205109.9|205019.9|205109.9|205045.9|205092.7|205006.3|22
1739466820000|2025-02-13 17:13:40|205105.5|205015.5|205103.8|205013.8|205108.8|205018.8|205100.7|205010.7|10
1739466830000|2025-02-13 17:13:50|205102.4|205012.4|205073.8|205023.8|205102.4|205023.8|205073.8|204999.7|19
1739466840000|2025-02-13 17:14:00|205069.6|205019.6|205061.4|205011.4|205073.5|205023.5|205054.7|205004.7|11
1739466850000|2025-02-13 17:14:10|205060.5|205010.5|205062.2|205012.2|205064.8|205014.8|205060.5|205010.5|7
1739466860000|2025-02-13 17:14:20|205063.4|205013.4|205088.3|204998.3|205099.5|205032.9|205061.3|204998.3|18
1739466870000|2025-02-13 17:14:30|205088.5|204998.5|205040.1|204950.1|205088.5|204998.5|205040.1|204950.1|10
1739466880000|2025-02-13 17:14:40|205038.1|204948.1|205036.8|204946.8|205045.8|204955.8|205023.9|204933.9|16
1739466890000|2025-02-13 17:14:50|205028.6|204938.6|205035.3|204945.3|205036.4|204946.4|205005.3|204915.3|21
1739466900000|2025-02-13 17:15:00|205035.7|204945.7|205046.9|204956.9|205046.9|204956.9|205035.7|204945.7|9
1739466910000|2025-02-13 17:15:10|205047.4|204957.4|205050.2|204960.2|205050.2|204960.2|205047.4|204957.4|4
1739466930000|2025-02-13 17:15:30|205049.9|204959.9|205049.9|204959.9|205049.9|204959.9|205049.9|204959.9|1
1739466940000|2025-02-13 17:15:40|205049.1|204959.1|205049.9|204959.9|205049.9|204959.9|205048|204958|3
1739466950000|2025-02-13 17:15:50|205048.8|204958.8|205049.3|204959.3|205050.2|204960.2|205048.8|204958.8|4
1739466970000|2025-02-13 17:16:10|205047.9|204957.9|205049.4|204959.4|205049.4|204959.4|205047.9|204957.9|2
1739466980000|2025-02-13 17:16:20|205048.9|204958.9|205048.9|204958.9|205048.9|204958.9|205048.9|204958.9|1
1739466990000|2025-02-13 17:16:30|205047.4|204957.4|205048.2|204958.2|205049|204959|205044|204954|15
1739467000000|2025-02-13 17:16:40|205050.3|204960.3|205053|204963|205053.5|204963.5|205050.2|204960.2|11
1739467010000|2025-02-13 17:16:50|205050.9|204960.9|205053.2|204963.2|205053.2|204963.2|205049.7|204959.7|11
1739467020000|2025-02-13 17:17:00|205051.1|204961.1|205052.2|204962.2|205052.2|204962.2|205048.8|204958.8|5
1739467030000|2025-02-13 17:17:10|205053|204963|205032.5|204982.5|205053|204982.5|205032.5|204963|2
1739467040000|2025-02-13 17:17:20|205030.3|204980.3|205031|204981|205032.5|204982.5|205029.9|204979.9|7
1739467050000|2025-02-13 17:17:30|205032.6|204982.6|205032.5|204982.5|205032.6|204982.6|205030.9|204980.9|3
1739467060000|2025-02-13 17:17:40|205032.9|204982.9|205033.6|204983.6|205034.2|204984.2|205031.6|204981.6|4
1739467070000|2025-02-13 17:17:50|205033.2|204983.2|205032.2|204982.2|205033.2|204983.2|205030.3|204980.3|3
1739467080000|2025-02-13 17:18:00|205030.4|204980.4|205028.9|204978.9|205032.5|204982.5|205028.9|204978.9|12
1739467090000|2025-02-13 17:18:10|205030.7|204980.7|205031.7|204981.7|205031.7|204981.7|205028.5|204978.5|12
1739467100000|2025-02-13 17:18:20|205030.2|204980.2|205030.4|204980.4|205032.3|204982.3|205029.6|204979.6|8
1739467110000|2025-02-13 17:18:30|205032|204982|205030.2|204980.2|205032.4|204982.4|205030|204980|12
1739467120000|2025-02-13 17:18:40|205028.9|204978.9|205029.5|204979.5|205029.5|204979.5|205028.5|204978.5|4
1739467130000|2025-02-13 17:18:50|205031.1|204981.1|205033.3|204983.3|205034.2|204984.2|205028.9|204978.9|12
1739467140000|2025-02-13 17:19:00|205053.2|204963.2|205028.2|204978.2|205053.2|204983.2|205028|204963.2|6
1739467150000|2025-02-13 17:19:10|205031.2|204981.2|205032.9|204982.9|205033|204983|205031.2|204981.2|5
1739467160000|2025-02-13 17:19:20|205032.1|204982.1|205032.1|204982.1|205032.1|204982.1|205032.1|204982.1|1
1739467170000|2025-02-13 17:19:30|205032.8|204982.8|205032.8|204982.8|205032.8|204982.8|205032.8|204982.8|1
1739467180000|2025-02-13 17:19:40|205032.7|204982.7|205034.6|204984.6|205034.6|204984.6|205032.7|204982.7|2
1739467190000|2025-02-13 17:19:50|205032.9|204982.9|205032.9|204982.9|205032.9|204982.9|205032.9|204982.9|1
1739467200000|2025-02-13 17:20:00|205031.4|204981.4|205030.1|204980.1|205031.4|204981.4|205030.1|204980.1|5
1739467210000|2025-02-13 17:20:10|205030.8|204980.8|205030.3|204980.3|205032.3|204982.3|205030.3|204980.3|4
1739467220000|2025-02-13 17:20:20|205031.6|204981.6|205031.4|204981.4|205032.9|204982.9|205031.4|204981.4|6
1739467230000|2025-02-13 17:20:30|205032|204982|205033.3|204983.3|205033.3|204983.3|205032|204982|2
1739467240000|2025-02-13 17:20:40|205033|204983|205030.9|204980.9|205033|204983|205030.9|204980.9|2
1739467250000|2025-02-13 17:20:50|205050.4|204960.4|205049|204959|205050.4|204960.4|205049|204959|2
1739467260000|2025-02-13 17:21:00|205046.6|204956.6|205046.7|204956.7|205046.7|204956.7|205046.6|204956.6|2
1739467270000|2025-02-13 17:21:10|205045.2|204955.2|205029|204939|205045.2|204955.2|205028.7|204938.7|8
1739467280000|2025-02-13 17:21:20|205028.9|204938.9|205028.7|204938.7|205028.9|204938.9|205028.7|204938.7|2
1739467290000|2025-02-13 17:21:30|205007.6|204917.6|205008.3|204918.3|205009.5|204919.5|205006.8|204916.8|4
1739467300000|2025-02-13 17:21:40|205007.5|204917.5|205007.5|204917.5|205007.5|204917.5|205007.5|204917.5|1
1739467310000|2025-02-13 17:21:50|205006.3|204916.3|205006.3|204916.3|205006.3|204916.3|205006.3|204916.3|1
1739467320000|2025-02-13 17:22:00|205005.4|204915.4|204997.9|204907.9|205007.3|204917.3|204997.9|204907.9|8
1739467350000|2025-02-13 17:22:30|205000.4|204910.4|205005.9|204915.9|205005.9|204915.9|205000.4|204910.4|3
1739467360000|2025-02-13 17:22:40|205008.6|204918.6|205006.5|204916.5|205008.6|204918.6|205006.5|204916.5|2
1739467370000|2025-02-13 17:22:50|205002.1|204912.1|204994.8|204904.8|205002.1|204912.1|204993.9|204903.9|3
1739467380000|2025-02-13 17:23:00|204992|204902|204998.4|204908.4|204999.9|204909.9|204992|204902|7
1739467390000|2025-02-13 17:23:10|204993.8|204903.8|204998.3|204908.3|204998.3|204908.3|204982|204892|4
1739467400000|2025-02-13 17:23:20|204999.5|204909.5|204995.2|204905.2|204999.5|204909.5|204995.2|204905.2|4
1739467420000|2025-02-13 17:23:40|204998.5|204908.5|204996.5|204906.5|205002.6|204912.6|204996.5|204906.5|10
1739467430000|2025-02-13 17:23:50|205001.5|204911.5|205000.3|204910.3|205001.5|204911.5|204992.8|204902.8|6
1739467440000|2025-02-13 17:24:00|205004.6|204914.6|205003|204913|205004.6|204914.6|204999.2|204909.2|3
1739467450000|2025-02-13 17:24:10|205000.5|204910.5|204993.2|204903.2|205000.5|204910.5|204993.2|204903.2|7
1739467460000|2025-02-13 17:24:20|204995.3|204905.3|204975|204885|204996.2|204906.2|204972.6|204882.6|9
1739467470000|2025-02-13 17:24:30|204975.7|204885.7|205001.4|204911.4|205003.6|204913.6|204975.7|204885.7|4
1739467480000|2025-02-13 17:24:40|205001.6|204911.6|205002.2|204912.2|205004.1|204914.1|205001.1|204911.1|4
1739467490000|2025-02-13 17:24:50|205000.1|204910.1|204986|204936|205005.6|204936|204986|204902.4|7
1739467500000|2025-02-13 17:25:00|204986.1|204936.1|204997.3|204907.3|205001.9|204936.1|204981.4|204907.3|8
1739467520000|2025-02-13 17:25:20|204997.2|204907.2|204998.1|204908.1|204998.1|204908.1|204997.2|204907.2|2
1739467530000|2025-02-13 17:25:30|204997.3|204907.3|204977.4|204927.4|204997.3|204927.4|204975.1|204907.3|4
1739467540000|2025-02-13 17:25:40|204975.1|204925.1|205000.7|204910.7|205004.1|204925.3|204975.1|204900.8|10
1739467550000|2025-02-13 17:25:50|204994.1|204904.1|204950.3|204900.3|204995|204925|204949.1|204899.1|12
1739467560000|2025-02-13 17:26:00|204948.8|204898.8|204951.8|204901.8|204951.9|204901.9|204948.1|204898.1|7
1739467570000|2025-02-13 17:26:10|204951.7|204901.7|204952|204902|204952|204902|204951.7|204901.7|2
1739467590000|2025-02-13 17:26:30|204953.6|204903.6|204953.6|204903.6|204953.6|204903.6|204953.6|204903.6|1
1739467600000|2025-02-13 17:26:40|204948.7|204898.7|204952.4|204902.4|204952.4|204902.4|204948.7|204898.7|2
1739467610000|2025-02-13 17:26:50|204950.1|204900.1|204950.1|204900.1|204950.1|204900.1|204948.5|204898.5|3
1739467620000|2025-02-13 17:27:00|204951.8|204901.8|204992.1|204942.1|204992.1|204942.1|204951.8|204901.8|8
1739467630000|2025-02-13 17:27:10|204990.2|204940.2|204988.7|204938.7|204990.2|204940.2|204988.7|204938.7|2
1739467660000|2025-02-13 17:27:40|204987.7|204937.7|204987.7|204937.7|204987.7|204937.7|204987.7|204937.7|1
1739467680000|2025-02-13 17:28:00|204985.4|204935.4|204976.9|204926.9|204985.4|204935.4|204976.9|204926.9|11
1739467690000|2025-02-13 17:28:10|204977.4|204927.4|204978.5|204928.5|204986.2|204936.2|204977.4|204927.4|9
1739467700000|2025-02-13 17:28:20|204975.9|204925.9|204975.6|204925.6|204975.9|204925.9|204973.3|204923.3|5
1739467720000|2025-02-13 17:28:40|204977.2|204927.2|204978.3|204928.3|204978.3|204928.3|204977.2|204927.2|2
1739467740000|2025-02-13 17:29:00|204976.3|204926.3|204999.1|204909.1|204999.1|204928.8|204972.1|204909.1|9
1739467750000|2025-02-13 17:29:10|204999.8|204909.8|205031.3|204981.3|205036.1|204986.1|204999.8|204909.8|9
1739467770000|2025-02-13 17:29:30|205050.5|204960.5|205050.5|204960.5|205050.5|204960.5|205050.5|204960.5|1
1739467780000|2025-02-13 17:29:40|205050.3|204960.3|205039.9|204949.9|205050.5|204963.6|205013.6|204942.1|11
1739467790000|2025-02-13 17:29:50|205032.4|204942.4|205014.1|204964.1|205032.4|204964.1|205012.5|204942.4|5
1739467800000|2025-02-13 17:30:00|205013|204963|205014.2|204964.2|205014.2|204964.2|205013|204963|2
1739467810000|2025-02-13 17:30:10|205015.3|204965.3|205017.6|204967.6|205021.5|204971.5|205015.3|204965.3|7
1739467820000|2025-02-13 17:30:20|205015|204965|205018.7|204968.7|205018.7|204968.7|205015|204965|3
1739467830000|2025-02-13 17:30:30|205017.1|204967.1|205018.6|204968.6|205018.6|204968.6|205017.1|204967.1|2
1739467840000|2025-02-13 17:30:40|205017.1|204967.1|205014.8|204964.8|205017.1|204967.1|205013.8|204963.8|3
1739467850000|2025-02-13 17:30:50|205012.4|204962.4|204993.8|204943.8|205012.4|204962.4|204993.8|204943.8|7
1739467860000|2025-02-13 17:31:00|204991.2|204941.2|205075.8|205025.8|205075.8|205025.8|204991.2|204941.2|14
1739467870000|2025-02-13 17:31:10|205075.1|205025.1|205073.7|205023.7|205077.6|205027.6|205070.6|205020.6|7
1739467880000|2025-02-13 17:31:20|205072.4|205022.4|205071.5|205021.5|205072.4|205022.4|205071.5|205021.5|2
1739467890000|2025-02-13 17:31:30|205071.9|205021.9|205077.8|205027.8|205084.4|205034.4|205071.9|205021.9|8
1739467900000|2025-02-13 17:31:40|205079.9|205029.9|205077.2|205027.2|205079.9|205029.9|205077.2|205027.2|3
1739467910000|2025-02-13 17:31:50|205075|205025|205072.6|205022.6|205075|205025|205072.6|205022.6|3
1739467920000|2025-02-13 17:32:00|205071.8|205021.8|205071.8|205021.8|205071.8|205021.8|205071.8|205021.8|1
1739467930000|2025-02-13 17:32:10|205070.2|205020.2|205071.4|205021.4|205071.4|205021.4|205070.2|205020.2|2
1739467940000|2025-02-13 17:32:20|205072.3|205022.3|205073.5|205023.5|205075.1|205025.1|205072.3|205022.3|3
1739467950000|2025-02-13 17:32:30|205073|205023|205071.4|205021.4|205078|205028|205071.4|205021.4|11
1739467960000|2025-02-13 17:32:40|205069.8|205019.8|205032.1|204982.1|205069.8|205019.8|205027.5|204977.5|12
1739467970000|2025-02-13 17:32:50|205030.7|204980.7|205033.8|204983.8|205033.8|204983.8|205028.4|204978.4|6
1739467980000|2025-02-13 17:33:00|205031.9|204981.9|205027.3|204977.3|205031.9|204981.9|205027.3|204977.3|5
1739467990000|2025-02-13 17:33:10|205023.9|204973.9|205003.6|204953.6|205027.4|204977.4|204999.2|204949.2|16
1739468000000|2025-02-13 17:33:20|205002.6|204952.6|204996.6|204946.6|205004.1|204954.1|204993.3|204943.3|9
1739468010000|2025-02-13 17:33:30|204997.8|204947.8|204993.6|204943.6|204997.8|204947.8|204993.6|204943.6|4
1739468020000|2025-02-13 17:33:40|204995.8|204945.8|205035.5|204985.5|205039.3|204989.3|204995.8|204945.8|8
1739468030000|2025-02-13 17:33:50|205036.8|204986.8|205036.5|204986.5|205036.8|204986.8|205034.4|204984.4|3
1739468040000|2025-02-13 17:34:00|205035.2|204985.2|205017|204967|205035.2|204985.2|205014.7|204964.7|6
1739468050000|2025-02-13 17:34:10|205016.4|204966.4|205016.4|204966.4|205016.4|204966.4|205016.4|204966.4|1
1739468060000|2025-02-13 17:34:20|205017.2|204967.2|205016.5|204966.5|205017.2|204967.2|205016.5|204966.5|2
1739468070000|2025-02-13 17:34:30|205015.7|204965.7|205014.1|204964.1|205015.7|204965.7|205012.9|204962.9|3
1739468080000|2025-02-13 17:34:40|205012.8|204962.8|205012.2|204962.2|205012.8|204962.8|205010.2|204960.2|4
1739468090000|2025-02-13 17:34:50|205014|204964|205014.8|204964.8|205014.8|204964.8|205014|204964|2
1739468100000|2025-02-13 17:35:00|205013.3|204963.3|205014.6|204964.6|205014.6|204964.6|205013.3|204963.3|2
1739468110000|2025-02-13 17:35:10|205016.3|204966.3|204990.2|204940.2|205016.3|204966.3|204990.2|204940.2|10
1739468120000|2025-02-13 17:35:20|204989.5|204939.5|204980.9|204930.9|204989.5|204939.5|204975.1|204925.1|7
1739468130000|2025-02-13 17:35:30|204979.7|204929.7|204991.5|204941.5|204991.5|204941.5|204979.7|204929.7|5
1739468140000|2025-02-13 17:35:40|204991.6|204941.6|204991.6|204941.6|204991.6|204941.6|204991.6|204941.6|1
1739468150000|2025-02-13 17:35:50|204992.3|204942.3|204989.6|204939.6|204993.7|204943.7|204989.6|204939.6|5
1739468160000|2025-02-13 17:36:00|204988.5|204938.5|204988.4|204938.4|204988.5|204938.5|204987.6|204937.6|4
1739468170000|2025-02-13 17:36:10|204987.6|204937.6|204977.6|204927.6|204987.6|204937.6|204973.4|204923.4|3
1739468180000|2025-02-13 17:36:20|204978.9|204928.9|204989.4|204939.4|204989.4|204939.4|204975.3|204925.3|8
1739468190000|2025-02-13 17:36:30|204987.5|204937.5|204989.4|204899.4|205002.5|204937.5|204975.6|204899.4|8
1739468200000|2025-02-13 17:36:40|204996.1|204906.1|204940.3|204850.3|204996.1|204906.1|204939.3|204849.7|15
1739468210000|2025-02-13 17:36:50|204941|204851|204936|204846|204946.1|204856.1|204934.8|204844.8|12
1739468220000|2025-02-13 17:37:00|204935.5|204845.5|204946|204856|204951.7|204873.1|204916.7|204837.5|17
1739468230000|2025-02-13 17:37:10|204938.7|204848.7|204941.9|204891.9|204951.6|204891.9|204903|204845.2|12
1739468240000|2025-02-13 17:37:20|204942.1|204892.1|204961.2|204871.2|204961.4|204898.2|204942.1|204871.2|8
1739468250000|2025-02-13 17:37:30|204961.4|204871.4|204959.4|204869.4|204961.4|204871.4|204959.4|204869.4|5
1739468260000|2025-02-13 17:37:40|204959.6|204869.6|204956.7|204866.7|204959.6|204869.6|204956.7|204866.7|5
1739468270000|2025-02-13 17:37:50|204954|204864|204986.2|204896.2|204989|204921.4|204949.4|204864|17
1739468280000|2025-02-13 17:38:00|204986|204896|205007.2|204917.2|205007.5|204940.4|204986|204896|9
1739468290000|2025-02-13 17:38:10|205007.3|204917.3|204974.7|204924.7|205007.3|204925.8|204964.1|204907.8|7
1739468310000|2025-02-13 17:38:30|204977.8|204927.8|204965|204915|204992.7|204927.8|204954.9|204893.3|6
1739468320000|2025-02-13 17:38:40|204954.5|204904.5|204922|204872|204970.8|204920.8|204920.7|204850|11
1739468330000|2025-02-13 17:38:50|204918.2|204868.2|204921.8|204871.8|204921.8|204871.8|204918.2|204868.2|4
1739468340000|2025-02-13 17:39:00|204922|204872|204929|204879|204929|204879|204917.9|204867.9|6
1739468350000|2025-02-13 17:39:10|204923.2|204873.2|204923.2|204873.2|204929|204879|204923.2|204873.2|5
1739468360000|2025-02-13 17:39:20|204929|204879|204942.5|204892.5|204964.1|204895|204923.2|204866.8|10
1739468370000|2025-02-13 17:39:30|204945.5|204895.5|204961.7|204911.7|204970.3|204911.7|204945.5|204875.8|6
1739468380000|2025-02-13 17:39:40|204962.3|204912.3|204949.6|204899.6|204977.5|204912.3|204949.6|204864.4|10
1739468390000|2025-02-13 17:39:50|204949.3|204899.3|204949.3|204899.3|204949.3|204899.3|204946.3|204896.3|5
1739468400000|2025-02-13 17:40:00|204938.7|204888.7|204945.8|204895.8|204948.4|204898.4|204938.7|204888.7|5
1739468410000|2025-02-13 17:40:10|204939.8|204889.8|204944.6|204894.6|204944.6|204894.6|204939.8|204889.8|6
1739468420000|2025-02-13 17:40:20|204945.2|204895.2|204945.2|204895.2|204945.2|204895.2|204945.2|204895.2|1
1739468430000|2025-02-13 17:40:30|204944.6|204894.6|204944.6|204894.6|204944.6|204894.6|204944.6|204894.6|1
1739468440000|2025-02-13 17:40:40|204946.7|204896.7|204943.9|204893.9|204946.7|204896.7|204943.9|204893.9|2
1739468450000|2025-02-13 17:40:50|204941.5|204891.5|204970.4|204880.4|204970.4|204891.5|204941.5|204873.6|3
1739468460000|2025-02-13 17:41:00|204972.1|204882.1|204979|204889|204979.7|204889.7|204970.5|204880.5|8
1739468470000|2025-02-13 17:41:10|204972.3|204882.3|204972.8|204882.8|204972.8|204882.8|204970.6|204880.6|3
1739468480000|2025-02-13 17:41:20|204974.9|204884.9|204972.5|204882.5|204974.9|204884.9|204972.5|204882.5|3
1739468490000|2025-02-13 17:41:30|204971.6|204881.6|204971.1|204881.1|204973.2|204883.2|204970.2|204880.2|5
1739468500000|2025-02-13 17:41:40|204973.3|204883.3|204979.7|204889.7|204979.7|204889.7|204973.3|204883.3|5
1739468510000|2025-02-13 17:41:50|204980.1|204890.1|204980.1|204890.1|204980.1|204890.1|204980.1|204890.1|1
1739468520000|2025-02-13 17:42:00|204972.9|204882.9|204967.9|204877.9|204972.9|204882.9|204964.7|204874.7|3
1739468530000|2025-02-13 17:42:10|204970.5|204880.5|204964.6|204874.6|204973.6|204883.6|204964.6|204874.6|5
1739468540000|2025-02-13 17:42:20|204965.5|204875.5|204965.7|204875.7|204965.7|204875.7|204963.7|204873.7|3
1739468550000|2025-02-13 17:42:30|204968.1|204878.1|204961.5|204911.5|204968.8|204911.5|204948.1|204878.1|11
1739468560000|2025-02-13 17:42:40|204959.6|204909.6|204963.2|204913.2|204963.2|204913.2|204959.6|204909.6|3
1739468570000|2025-02-13 17:42:50|204961.4|204911.4|204961.4|204911.4|204961.4|204911.4|204961.4|204911.4|1
1739468590000|2025-02-13 17:43:10|204962.9|204912.9|204911.1|204861.1|204968.5|204918.5|204911.1|204861.1|11
1739468600000|2025-02-13 17:43:20|204909.8|204859.8|204908.7|204858.7|204910.4|204860.4|204907.9|204857.9|7
1739468630000|2025-02-13 17:43:50|204907.8|204857.8|204907.8|204857.8|204907.8|204857.8|204907.8|204857.8|1
1739468640000|2025-02-13 17:44:00|204905.7|204855.7|204906.4|204856.4|204906.4|204856.4|204904.8|204854.8|4
1739468650000|2025-02-13 17:44:10|204905|204855|204876.9|204826.9|204905|204855|204872.1|204822.1|6
1739468660000|2025-02-13 17:44:20|204875.5|204825.5|204873.9|204823.9|204875.5|204825.5|204873.3|204823.3|6
1739468670000|2025-02-13 17:44:30|204876|204826|204874.5|204824.5|204877.4|204827.4|204872.8|204822.8|11
1739468680000|2025-02-13 17:44:40|204875.9|204825.9|204840.4|204790.4|204875.9|204825.9|204834.8|204784.8|11
1739468690000|2025-02-13 17:44:50|204840|204790|204843.8|204793.8|204844.3|204794.3|204840|204790|7
1739468700000|2025-02-13 17:45:00|204844.8|204794.8|204844.1|204794.1|204844.8|204794.8|204836.5|204786.5|6
1739468710000|2025-02-13 17:45:10|204870|204780|204864.1|204774.1|204870|204780|204864.1|204774.1|2
1739468720000|2025-02-13 17:45:20|204866.4|204776.4|204848.3|204758.3|204867.4|204777.4|204846.6|204756.6|7
1739468730000|2025-02-13 17:45:30|204851.9|204761.9|204838.5|204788.5|204851.9|204790.2|204837.6|204761.9|6
1739468740000|2025-02-13 17:45:40|204833.9|204783.9|204836.1|204786.1|204838.7|204788.7|204833.9|204783.9|4
1739468750000|2025-02-13 17:45:50|204838|204788|204844.8|204794.8|204848.2|204798.2|204838|204788|5
1739468760000|2025-02-13 17:46:00|204845.6|204795.6|204843.9|204793.9|204845.6|204795.6|204841.1|204791.1|6
1739468770000|2025-02-13 17:46:10|204845.3|204795.3|204833.8|204783.8|204846.6|204796.6|204823.2|204773.2|14
1739468780000|2025-02-13 17:46:20|204838.1|204788.1|204834.6|204784.6|204843.2|204793.2|204832.1|204782.1|6
1739468790000|2025-02-13 17:46:30|204833.5|204783.5|204832.7|204782.7|204833.5|204783.5|204829|204779|3
1739468800000|2025-02-13 17:46:40|204829.4|204779.4|204812.4|204762.4|204829.4|204779.4|204799.8|204749.8|13
1739468810000|2025-02-13 17:46:50|204811.3|204761.3|204809.5|204759.5|204811.8|204761.8|204809|204759|7
1739468820000|2025-02-13 17:47:00|204808.2|204758.2|204858.1|204808.1|204858.8|204808.8|204808.2|204758.2|17
1739468830000|2025-02-13 17:47:10|204857|204807|204850.9|204800.9|204857.1|204807.1|204849.6|204799.6|10
1739468840000|2025-02-13 17:47:20|204852.8|204802.8|204861.9|204811.9|204863.4|204813.4|204852.8|204802.8|10
1739468850000|2025-02-13 17:47:30|204858|204808|204856.4|204806.4|204861|204811|204852.2|204802.2|8
1739468860000|2025-02-13 17:47:40|204849.9|204799.9|204852.7|204802.7|204852.7|204802.7|204849.9|204799.9|2
1739468870000|2025-02-13 17:47:50|204854.9|204804.9|204870.2|204780.2|204870.2|204808.4|204844.8|204777.5|5
1739468880000|2025-02-13 17:48:00|204864.1|204774.1|204873.7|204783.7|204880.3|204790.3|204864.1|204774.1|5
1739468890000|2025-02-13 17:48:10|204871.9|204781.9|204859.4|204809.4|204872.4|204809.4|204853.7|204781.9|4
1739468900000|2025-02-13 17:48:20|204872.4|204782.4|204872.5|204782.5|204872.5|204782.5|204872.4|204782.4|2
1739468910000|2025-02-13 17:48:30|204873.2|204783.2|204830.3|204780.3|204875.1|204785.1|204828.9|204755.3|17
1739468920000|2025-02-13 17:48:40|204831.7|204781.7|204832.1|204782.1|204832.5|204782.5|204830|204780|9
1739468930000|2025-02-13 17:48:50|204830|204780|204824|204774|204831.8|204781.8|204822.8|204772.8|5
1739468940000|2025-02-13 17:49:00|204823.8|204773.8|204800.7|204750.7|204823.8|204773.8|204793.8|204743.8|16
1739468950000|2025-02-13 17:49:10|204799.3|204749.3|204786.3|204736.3|204799.3|204749.3|204781|204731|9
1739468960000|2025-02-13 17:49:20|204788.2|204738.2|204792.2|204742.2|204792.4|204742.4|204788.2|204738.2|5
1739468970000|2025-02-13 17:49:30|204794.7|204744.7|204794.7|204744.7|204794.7|204744.7|204794.7|204744.7|1
1739468980000|2025-02-13 17:49:40|204799.3|204749.3|204796.1|204746.1|204822.1|204751.4|204785.9|204725.3|10
1739468990000|2025-02-13 17:49:50|204799.2|204749.2|204799.2|204749.2|204799.2|204749.2|204799.2|204749.2|1
1739469000000|2025-02-13 17:50:00|204802.6|204752.6|204804.2|204754.2|204804.2|204754.2|204799.3|204749.3|6
1739469010000|2025-02-13 17:50:10|204801.8|204751.8|204792.3|204742.3|204812.5|204751.8|204792.3|204717.2|7
1739469020000|2025-02-13 17:50:20|204792.7|204742.7|204794.4|204744.4|204796.9|204746.9|204792.7|204742.7|8
1739469030000|2025-02-13 17:50:30|204795.7|204745.7|204797.7|204747.7|204809.2|204759.2|204788.2|204738.2|11
1739469040000|2025-02-13 17:50:40|204795.6|204745.6|204785|204735|204796.7|204746.7|204777.7|204727.7|10
1739469050000|2025-02-13 17:50:50|204776.5|204726.5|204760.2|204710.2|204776.5|204726.5|204752.7|204702.7|5
1739469060000|2025-02-13 17:51:00|204758.9|204708.9|204759.9|204709.9|204759.9|204709.9|204757.9|204707.9|4
1739469070000|2025-02-13 17:51:10|204762.7|204712.7|204759.7|204709.7|204778.3|204728.3|204751.3|204701.3|9
1739469080000|2025-02-13 17:51:20|204762.2|204712.2|204763.2|204713.2|204763.2|204713.2|204762.2|204712.2|2
1739469090000|2025-02-13 17:51:30|204761.3|204711.3|204763|204713|204763|204713|204760|204710|3
1739469100000|2025-02-13 17:51:40|204764.4|204714.4|204762.1|204712.1|204764.4|204714.4|204762|204712|6
1739469110000|2025-02-13 17:51:50|204761.5|204711.5|204761.3|204711.3|204764.5|204714.5|204761.3|204711.3|6
1739469120000|2025-02-13 17:52:00|204755.3|204705.3|204787.6|204737.6|204789.7|204739.7|204742.1|204692.1|11
1739469130000|2025-02-13 17:52:10|204788.8|204738.8|204787.8|204737.8|204788.8|204738.8|204787.6|204737.6|3
1739469140000|2025-02-13 17:52:20|204789.1|204739.1|204788.3|204738.3|204790.1|204740.1|204786.2|204736.2|5
1739469150000|2025-02-13 17:52:30|204786.9|204736.9|204782.1|204732.1|204786.9|204736.9|204777.8|204727.8|5
1739469160000|2025-02-13 17:52:40|204778.1|204728.1|204786.1|204736.1|204787.7|204737.7|204778.1|204728.1|8
1739469170000|2025-02-13 17:52:50|204782.4|204732.4|204785.8|204735.8|204787.7|204737.7|204782.4|204732.4|7
1739469180000|2025-02-13 17:53:00|204783.1|204733.1|204773|204723|204785.8|204735.8|204762.4|204712.4|11
1739469190000|2025-02-13 17:53:10|204774|204724|204786.2|204736.2|204786.2|204736.2|204774|204724|8
1739469200000|2025-02-13 17:53:20|204784|204734|204780.6|204730.6|204784|204734|204780.6|204730.6|2
1739469210000|2025-02-13 17:53:30|204781.9|204731.9|204789.2|204739.2|204789.2|204739.2|204781.9|204731.9|6
1739469220000|2025-02-13 17:53:40|204788.5|204738.5|204788.6|204738.6|204789.7|204739.7|204788.5|204738.5|5
1739469230000|2025-02-13 17:53:50|204810|204720|204803.1|204713.1|204810|204720|204803.1|204713.1|2
1739469240000|2025-02-13 17:54:00|204810.2|204720.2|204808.7|204718.7|204828.3|204738.3|204801.8|204711.8|12
1739469250000|2025-02-13 17:54:10|204810.5|204720.5|204808.8|204718.8|204810.5|204720.5|204801.9|204711.9|4
1739469260000|2025-02-13 17:54:20|204801.9|204711.9|204864.6|204774.6|204873.5|204784|204801.9|204711.9|12
1739469270000|2025-02-13 17:54:30|204860.5|204770.5|204876.8|204786.8|204876.8|204814.2|204860.5|204770.5|11
1739469280000|2025-02-13 17:54:40|204874.1|204784.1|204871.1|204821.1|204896.9|204827.9|204871.1|204784.1|9
1739469290000|2025-02-13 17:54:50|204896.4|204806.4|204883.9|204793.9|204896.4|204821.2|204871.2|204793.9|7
1739469300000|2025-02-13 17:55:00|204884|204794|204867|204817|204889|204817|204867|204792.9|7
1739469310000|2025-02-13 17:55:10|204868|204818|204837|204787|204868|204818|204828.8|204778.8|15
1739469320000|2025-02-13 17:55:20|204841|204791|204841.4|204791.4|204843.4|204793.4|204841|204791|3
1739469330000|2025-02-13 17:55:30|204859|204769|204859.6|204769.6|204859.8|204769.8|204852.4|204762.4|8
1739469340000|2025-02-13 17:55:40|204860.1|204770.1|204860.8|204770.8|204860.8|204770.8|204860.1|204770.1|2
1739469350000|2025-02-13 17:55:50|204860.7|204770.7|204862.3|204812.3|204870.1|204813.5|204855.4|204770.7|15
1739469360000|2025-02-13 17:56:00|204859.1|204809.1|204867.6|204817.6|204868.3|204818.3|204858.5|204808.5|24
1739469370000|2025-02-13 17:56:10|204868.2|204818.2|204885.9|204835.9|204890.3|204840.3|204868.2|204818.2|14
1739469380000|2025-02-13 17:56:20|204888|204838|204908.7|204818.7|204910.2|204838|204888|204810.2|8
1739469390000|2025-02-13 17:56:30|204900.2|204810.2|204876.1|204786.1|204900.2|204817.9|204856.3|204786.1|21
1739469400000|2025-02-13 17:56:40|204885|204795|204868.9|204818.9|204896.5|204821.6|204864.5|204793.3|12
1739469410000|2025-02-13 17:56:50|204866.8|204816.8|204895.9|204805.9|204895.9|204819.6|204866.8|204805.9|3
1739469420000|2025-02-13 17:57:00|204891.6|204801.6|204890.3|204800.3|204891.6|204801.6|204890.3|204800.3|2
1739469430000|2025-02-13 17:57:10|204888.1|204798.1|204869.7|204819.7|204888.1|204819.7|204868.2|204798.1|3
1739469440000|2025-02-13 17:57:20|204869.9|204819.9|204868.8|204818.8|204875.2|204825.2|204868.8|204818.8|13
1739469450000|2025-02-13 17:57:30|204868.3|204818.3|204869.4|204819.4|204871.3|204821.3|204866.7|204816.7|8
1739469460000|2025-02-13 17:57:40|204867.2|204817.2|204867.3|204817.3|204868.7|204818.7|204867.2|204817.2|3
1739469470000|2025-02-13 17:57:50|204868.6|204818.6|204869.7|204819.7|204869.7|204819.7|204866|204816|6
1739469480000|2025-02-13 17:58:00|204870.4|204820.4|204869.1|204819.1|204873.5|204823.5|204869.1|204819.1|9
1739469490000|2025-02-13 17:58:10|204871.6|204821.6|204870.6|204820.6|204871.6|204821.6|204869.9|204819.9|3
1739469500000|2025-02-13 17:58:20|204870.5|204820.5|204868.2|204818.2|204870.5|204820.5|204868.2|204818.2|3
1739469510000|2025-02-13 17:58:30|204866.1|204816.1|204867.2|204817.2|204868.1|204818.1|204865.8|204815.8|5
1739469520000|2025-02-13 17:58:40|204867.7|204817.7|204949|204859|204953.5|204863.5|204867.7|204817.7|5
1739469530000|2025-02-13 17:58:50|204947.5|204857.5|204935|204845|204947.5|204857.5|204934.8|204844.8|10
1739469540000|2025-02-13 17:59:00|204935.8|204845.8|204929|204839|204936.5|204846.5|204926.3|204836.3|12
1739469550000|2025-02-13 17:59:10|204928.7|204838.7|204926.5|204836.5|204928.7|204838.7|204922.8|204832.8|10
1739469560000|2025-02-13 17:59:20|204924.5|204834.5|204930.3|204840.3|204931|204841|204924.5|204834.5|6
1739469570000|2025-02-13 17:59:30|204932.7|204842.7|204931.7|204841.7|204933.7|204843.7|204931.7|204841.7|3
1739469580000|2025-02-13 17:59:40|204933.6|204843.6|204938.2|204848.2|204938.5|204848.5|204933.6|204843.6|5
1739469590000|2025-02-13 17:59:50|204940.3|204850.3|204943.5|204853.5|204948.4|204858.4|204940.3|204850.3|7
1739469600000|2025-02-13 18:00:00|204945.5|204855.5|204948.4|204858.4|204948.4|204858.4|204945.5|204855.5|5
1739469610000|2025-02-13 18:00:10|204963.8|204873.8|204939|204849|204964.3|204874.3|204932.9|204842.9|13
1739469620000|2025-02-13 18:00:20|204937.6|204847.6|204928.6|204838.6|204937.6|204847.6|204925.4|204835.4|9
1739469630000|2025-02-13 18:00:30|204929.4|204839.4|204914.9|204824.9|204930.2|204840.2|204912.6|204822.6|16
1739469640000|2025-02-13 18:00:40|204916|204826|204920|204830|204925.1|204835.1|204914.7|204824.7|18
1739469650000|2025-02-13 18:00:50|204922|204832|204902.9|204812.9|204924|204834|204902.9|204812.9|13
1739469660000|2025-02-13 18:01:00|204896.6|204806.6|204887.7|204797.7|204900.6|204810.6|204887.7|204797.7|5
1739469670000|2025-02-13 18:01:10|204888.2|204798.2|204869|204779|204888.2|204798.2|204869|204779|9
1739469680000|2025-02-13 18:01:20|204868.6|204778.6|204878|204788|204889.1|204799.1|204862.5|204772.5|19
1739469690000|2025-02-13 18:01:30|204871.7|204781.7|204880.3|204790.3|204890.1|204800.1|204871.7|204781.7|9
1739469700000|2025-02-13 18:01:40|204872.6|204782.6|204880.8|204790.8|204880.8|204790.8|204872.6|204782.6|7
1739469710000|2025-02-13 18:01:50|204874.5|204784.5|204880.2|204790.2|204885|204795|204870.9|204780.9|10
1739469720000|2025-02-13 18:02:00|204875.2|204785.2|204899.3|204809.3|204912|204822|204874.8|204784.8|21
1739469730000|2025-02-13 18:02:10|204924.1|204834.1|204946.4|204856.4|204946.4|204856.4|204924.1|204834.1|11
1739469740000|2025-02-13 18:02:20|204948.8|204858.8|204951.1|204861.1|204954|204864|204948.8|204858.8|4
1739469750000|2025-02-13 18:02:30|204950.3|204860.3|204945.8|204855.8|204951|204861|204939.6|204849.6|12
1739469760000|2025-02-13 18:02:40|204945.7|204855.7|204886.3|204836.3|204945.7|204872.5|204873.3|204823.3|23
1739469770000|2025-02-13 18:02:50|204875.9|204825.9|204888.2|204798.2|204898.3|204833|204870.6|204796|12
1739469780000|2025-02-13 18:03:00|204891.4|204801.4|204891.7|204801.7|204894.9|204804.9|204891.4|204801.4|5
1739469790000|2025-02-13 18:03:10|204894|204804|204923.3|204873.3|204926.5|204873.3|204894|204804|12
1739469800000|2025-02-13 18:03:20|204924|204874|204929.9|204879.9|204933.1|204883.1|204922.4|204872.4|7
1739469810000|2025-02-13 18:03:30|204929|204879|204928.2|204878.2|204929.9|204879.9|204926.7|204876.7|11
1739469820000|2025-02-13 18:03:40|204927.3|204877.3|204931|204881|204931|204881|204925.7|204875.7|10
1739469830000|2025-02-13 18:03:50|204929|204879|204948.5|204898.5|204950.9|204900.9|204920.6|204870.6|12
1739469840000|2025-02-13 18:04:00|204949.5|204899.5|204979.9|204929.9|204997.1|204947.1|204948.5|204898.5|20
1739469850000|2025-02-13 18:04:10|204985.4|204935.4|204977.6|204927.6|204985.4|204935.4|204975.1|204925.1|12
1739469860000|2025-02-13 18:04:20|204983.8|204933.8|204975.7|204925.7|204983.8|204933.8|204975|204925|7
1739469870000|2025-02-13 18:04:30|204966.4|204916.4|204972.1|204922.1|204977.1|204927.1|204966.4|204916.4|12
1739469880000|2025-02-13 18:04:40|204973.7|204923.7|204989.4|204899.4|204989.4|204924.8|204972.1|204899.4|6
1739469890000|2025-02-13 18:04:50|204985.4|204895.4|204974.2|204884.2|204985.4|204895.4|204973.9|204883.9|7
1739469900000|2025-02-13 18:05:00|204972.2|204882.2|204975.5|204925.5|205011.5|204925.5|204969.5|204881.9|11
1739469910000|2025-02-13 18:05:10|204979.5|204929.5|204968.3|204918.3|204979.5|204929.5|204968.3|204918.3|6
1739469920000|2025-02-13 18:05:20|204970.4|204920.4|204973.5|204923.5|204973.5|204923.5|204970.4|204920.4|3
1739469930000|2025-02-13 18:05:30|204972.1|204922.1|204973.8|204923.8|204973.8|204923.8|204972.1|204922.1|2
1739469940000|2025-02-13 18:05:40|204971.6|204921.6|204991.6|204941.6|204996.3|204946.3|204971|204921|9
1739469950000|2025-02-13 18:05:50|204993.9|204943.9|204992.3|204942.3|204994.9|204944.9|204991.6|204941.6|13
1739469960000|2025-02-13 18:06:00|204990.6|204940.6|204989.8|204939.8|204994.5|204944.5|204989.8|204939.8|10
1739469970000|2025-02-13 18:06:10|204987.8|204937.8|204992.9|204942.9|204994.4|204944.4|204987.8|204937.8|19
1739469980000|2025-02-13 18:06:20|204994.6|204944.6|204997.6|204947.6|204997.6|204947.6|204994.6|204944.6|4
1739469990000|2025-02-13 18:06:30|204995.5|204945.5|204995.2|204945.2|204995.5|204945.5|204992.9|204942.9|3
1739470000000|2025-02-13 18:06:40|204996.1|204946.1|204998.1|204948.1|204998.7|204948.7|204996.1|204946.1|5
1739470010000|2025-02-13 18:06:50|204996.2|204946.2|204960.8|204910.8|204996.2|204946.2|204956.3|204906.3|12
1739470020000|2025-02-13 18:07:00|204955.3|204905.3|204984.4|204934.4|204984.4|204934.4|204947.8|204897.8|13
1739470030000|2025-02-13 18:07:10|204985.1|204935.1|204973.1|204923.1|204985.1|204935.1|204971.5|204921.5|13
1739470040000|2025-02-13 18:07:20|204971.4|204921.4|204959.4|204909.4|204973.1|204923.1|204954.8|204904.8|12
1739470050000|2025-02-13 18:07:30|204952.5|204902.5|204931|204881|204952.5|204902.5|204915.1|204865.1|11
1739470060000|2025-02-13 18:07:40|204933.3|204883.3|204930.6|204880.6|204933.3|204883.3|204928.2|204878.2|5
1739470070000|2025-02-13 18:07:50|204930.7|204880.7|204926.9|204876.9|204935.2|204885.2|204913.5|204863.5|8
1739470080000|2025-02-13 18:08:00|204929.8|204879.8|204926.6|204876.6|204930.5|204880.5|204926.6|204876.6|4
1739470090000|2025-02-13 18:08:10|204922.1|204872.1|204916.2|204866.2|204922.1|204872.1|204916.2|204866.2|4
1739470100000|2025-02-13 18:08:20|204918.4|204868.4|204948.8|204898.8|204948.8|204898.8|204918.4|204868.4|8
1739470110000|2025-02-13 18:08:30|204946.8|204896.8|204934.2|204884.2|204948.7|204898.7|204934.2|204884.2|6
1739470120000|2025-02-13 18:08:40|204933.1|204883.1|204920.3|204870.3|204933.1|204883.1|204920.3|204870.3|10
1739470130000|2025-02-13 18:08:50|204922.6|204872.6|204916.8|204866.8|204922.6|204872.6|204916.8|204866.8|3
1739470140000|2025-02-13 18:09:00|204914.3|204864.3|204991.6|204941.6|204991.6|204941.6|204914.3|204864.3|12
1739470150000|2025-02-13 18:09:10|204993.9|204943.9|205038.2|204948.2|205042.1|204977.1|204992.9|204942.9|10
1739470160000|2025-02-13 18:09:20|205037.9|204947.9|205015.1|204925.1|205043.8|204953.8|205015.1|204925.1|16
1739470170000|2025-02-13 18:09:30|205017.1|204927.1|205020.6|204930.6|205020.6|204930.6|205014.9|204924.9|5
1739470180000|2025-02-13 18:09:40|205018.9|204928.9|205008.8|204958.8|205027.6|204958.8|205008.8|204927|6
1739470190000|2025-02-13 18:09:50|205022.3|204932.3|205027.8|204937.8|205032.8|204962.3|205012.3|204932.3|5
1739470200000|2025-02-13 18:10:00|205025.5|204935.5|205017|204927|205025.5|204969|205011.9|204927|7
1739470210000|2025-02-13 18:10:10|205014.9|204924.9|205016.7|204926.7|205016.7|204926.7|205014.9|204924.9|2
1739470220000|2025-02-13 18:10:20|205014.5|204924.5|204999|204909|205014.5|204924.5|204995|204905|7
1739470230000|2025-02-13 18:10:30|204993.7|204903.7|205013.6|204923.6|205013.6|204923.6|204993.7|204903.7|2
1739470240000|2025-02-13 18:10:40|205011.2|204921.2|205012.1|204922.1|205016|204926|205010.1|204920.1|8
1739470250000|2025-02-13 18:10:50|205008.2|204918.2|205012.3|204922.3|205012.3|204922.3|205008.2|204918.2|10
1739470260000|2025-02-13 18:11:00|205010.7|204920.7|205012.3|204922.3|205012.3|204922.3|205008.7|204918.7|4
1739470270000|2025-02-13 18:11:10|205010.2|204920.2|205012|204922|205012|204922|205008|204918|5
1739470280000|2025-02-13 18:11:20|205013.8|204923.8|205005.6|204915.6|205013.8|204923.8|205001.8|204911.8|14
1739470290000|2025-02-13 18:11:30|204990.2|204900.2|205007.8|204917.8|205010|204920|204984.4|204894.4|10
1739470300000|2025-02-13 18:11:40|205005.9|204915.9|204978|204888|205009.6|204919.6|204960.5|204884.6|15
1739470310000|2025-02-13 18:11:50|204976.3|204886.3|204953.3|204903.3|204976.3|204905.4|204953.3|204879.4|6
1739470320000|2025-02-13 18:12:00|204949|204899|204957.3|204907.3|204957.3|204907.3|204949|204899|7
1739470330000|2025-02-13 18:12:10|204961|204911|204954.7|204904.7|204961|204911|204954.6|204904.6|9
1739470340000|2025-02-13 18:12:20|204958.2|204908.2|204954.4|204904.4|204959.9|204909.9|204954.4|204904.4|4
1739470350000|2025-02-13 18:12:30|204956.5|204906.5|204995.2|204945.2|205003.7|204953.7|204956.5|204906.5|11
1739470360000|2025-02-13 18:12:40|204991.5|204941.5|204986.7|204936.7|204996.3|204946.3|204980.3|204930.3|13
1739470370000|2025-02-13 18:12:50|204986.1|204936.1|204996.5|204946.5|204999.3|204949.3|204986.1|204936.1|5
1739470380000|2025-02-13 18:13:00|204990.4|204940.4|205004|204954|205004|204954|204981.1|204931.1|8
1739470390000|2025-02-13 18:13:10|205000.4|204950.4|204996.5|204946.5|205001.1|204951.1|204996.1|204946.1|12
1739470400000|2025-02-13 18:13:20|204995.8|204945.8|204991|204941|204996|204946|204991|204941|9
1739470410000|2025-02-13 18:13:30|204993.1|204943.1|204993.1|204943.1|204993.1|204943.1|204993.1|204943.1|1
1739470420000|2025-02-13 18:13:40|204991|204941|204988.4|204938.4|204991|204941|204988.4|204938.4|3
1739470430000|2025-02-13 18:13:50|204990.7|204940.7|204987.4|204937.4|204992|204942|204980.7|204930.7|5
1739470440000|2025-02-13 18:14:00|204990.3|204940.3|204990.3|204940.3|204990.3|204940.3|204983.5|204933.5|3
1739470450000|2025-02-13 18:14:10|204977.7|204927.7|204989.4|204939.4|204993.1|204943.1|204977.7|204927.7|6
1739470460000|2025-02-13 18:14:20|204990.8|204940.8|204989.5|204939.5|204990.8|204940.8|204989.5|204939.5|2
1739470470000|2025-02-13 18:14:30|204991.1|204941.1|204995.1|204945.1|204997.3|204947.3|204991.1|204941.1|8
1739470480000|2025-02-13 18:14:40|204996.9|204946.9|204998.5|204948.5|204999.7|204949.7|204996.9|204946.9|3
1739470490000|2025-02-13 18:14:50|204992.2|204942.2|204994.9|204944.9|204998.7|204948.7|204986.5|204936.5|8
1739470500000|2025-02-13 18:15:00|204993.1|204943.1|204990.9|204940.9|204993.7|204943.7|204990.9|204940.9|4
1739470510000|2025-02-13 18:15:10|204992.9|204942.9|204990.5|204940.5|204995.7|204945.7|204990.5|204940.5|5
1739470520000|2025-02-13 18:15:20|204992.3|204942.3|204991.4|204941.4|204992.3|204942.3|204984.5|204934.5|6
1739470530000|2025-02-13 18:15:30|204990.2|204940.2|204990.6|204940.6|204992.9|204942.9|204986.8|204936.8|6
1739470540000|2025-02-13 18:15:40|204992.3|204942.3|204993.4|204943.4|204995.1|204945.1|204992.3|204942.3|4
1739470560000|2025-02-13 18:16:00|204995.3|204945.3|204999.4|204949.4|204999.4|204949.4|204995.3|204945.3|3
1739470570000|2025-02-13 18:16:10|204998.7|204948.7|205003.3|204953.3|205003.3|204953.3|204998.7|204948.7|4
1739470580000|2025-02-13 18:16:20|205005.7|204955.7|205005.4|204955.4|205006.1|204956.1|205003|204953|7
1739470590000|2025-02-13 18:16:30|205003.5|204953.5|205003.8|204953.8|205005.5|204955.5|205003.5|204953.5|4
1739470600000|2025-02-13 18:16:40|205001.9|204951.9|204994|204944|205001.9|204951.9|204989.6|204939.6|7
1739470610000|2025-02-13 18:16:50|204988|204938|204994.5|204944.5|204996.7|204946.7|204988|204938|5
1739470620000|2025-02-13 18:17:00|204996.3|204946.3|204948.9|204898.9|204996.3|204946.3|204945|204895|12
1739470630000|2025-02-13 18:17:10|204948.4|204898.4|204956.7|204906.7|204956.7|204906.7|204948.4|204898.4|7
1739470640000|2025-02-13 18:17:20|204951.3|204901.3|204954.6|204904.6|204954.6|204904.6|204951.3|204901.3|2
1739470650000|2025-02-13 18:17:30|204953.6|204903.6|204952.7|204902.7|204955.1|204905.1|204946.9|204896.9|6
1739470660000|2025-02-13 18:17:40|204954.9|204904.9|204954.9|204904.9|204954.9|204904.9|204954.9|204904.9|1
1739470670000|2025-02-13 18:17:50|204952.6|204902.6|204961.6|204911.6|204963.9|204913.9|204945|204895|8
1739470680000|2025-02-13 18:18:00|204961.2|204911.2|204962.5|204912.5|204963.4|204913.4|204958.7|204908.7|4
1739470690000|2025-02-13 18:18:10|204964.3|204914.3|204959.4|204909.4|204964.3|204914.3|204959.2|204909.2|6
1739470700000|2025-02-13 18:18:20|204956.4|204906.4|204957.4|204907.4|204970.3|204920.3|204956.4|204906.4|11
1739470720000|2025-02-13 18:18:40|204956.9|204906.9|204956.9|204906.9|204956.9|204906.9|204956.9|204906.9|1
1739470730000|2025-02-13 18:18:50|204955.1|204905.1|204954.9|204904.9|204955.1|204905.1|204954.9|204904.9|2
1739470740000|2025-02-13 18:19:00|204955.6|204905.6|205084.4|205034.4|205115.2|205065.2|204955.6|204905.6|17
1739470750000|2025-02-13 18:19:10|205081.4|205031.4|205068.2|204978.2|205089.7|205039.7|205045.9|204978.2|29
1739470760000|2025-02-13 18:19:20|205065.1|204975.1|205064.3|204974.3|205093.6|205003.6|205040.6|204962.9|27
1739470770000|2025-02-13 18:19:30|205066.5|204976.5|205149.8|205099.8|205181.8|205115.6|205066.5|204976.5|35
1739470780000|2025-02-13 18:19:40|205139.8|205089.8|205085.5|205035.5|205146|205096|205082.9|205032.9|22
1739470790000|2025-02-13 18:19:50|205085|205035|205049.2|204999.2|205085|205035|205049.2|204999.2|22
1739470800000|2025-02-13 18:20:00|205070.5|205020.5|205088.4|205038.4|205136|205060.3|205057.8|205007.8|18
1739470810000|2025-02-13 18:20:10|205085.4|205035.4|205045.6|204995.6|205090.9|205040.9|205045.6|204995.6|7
1739470820000|2025-02-13 18:20:20|205047.8|204997.8|205084|205034|205085.8|205035.8|205047.8|204997.8|20
1739470830000|2025-02-13 18:20:30|205078|205028|205054.3|205004.3|205088.8|205038.8|205054.3|204982.4|19
1739470840000|2025-02-13 18:20:40|205056.1|205006.1|205047.8|204957.8|205063.9|205013.9|205026.6|204955.3|20
1739470850000|2025-02-13 18:20:50|205049.9|204959.9|205056.6|204966.6|205056.6|204966.6|205041.9|204951.9|18
1739470860000|2025-02-13 18:21:00|205054.9|204964.9|205052.7|204962.7|205054.9|204984.9|205034.9|204958|11
1739470870000|2025-02-13 18:21:10|205054.6|204964.6|205049.8|204959.8|205054.6|204964.6|205047.3|204957.3|9
1739470880000|2025-02-13 18:21:20|205047.4|204957.4|205049.7|204959.7|205052|204962|205047.4|204957.4|4
1739470890000|2025-02-13 18:21:30|205052.2|204962.2|205036.9|204946.9|205052.2|204962.2|205027.8|204937.8|7
1739470900000|2025-02-13 18:21:40|205039.7|204949.7|205036.2|204946.2|205039.7|204949.7|205031.4|204941.4|9
1739470910000|2025-02-13 18:21:50|205039.4|204949.4|205090.1|205000.1|205092.7|205002.7|205039.4|204949.4|13
1739470920000|2025-02-13 18:22:00|205086|204996|205077.1|204987.1|205087.6|204997.6|205074.4|204984.4|7
1739470940000|2025-02-13 18:22:20|205078.7|204988.7|205067.4|204977.4|205089.5|204999.5|205067.4|204977.4|6
1739470950000|2025-02-13 18:22:30|205070|204980|205087.8|204997.8|205087.8|204997.8|205070|204980|7
1739470960000|2025-02-13 18:22:40|205090.3|205000.3|205090.7|205000.7|205093.3|205003.3|205084.4|204994.4|8
1739470970000|2025-02-13 18:22:50|205071|204981|205053.6|204963.6|205072.4|204982.4|205051.6|204961.6|13
1739470980000|2025-02-13 18:23:00|205055.8|204965.8|205058.3|204968.3|205061.6|204971.6|205055.8|204965.8|6
1739470990000|2025-02-13 18:23:10|205054.8|204964.8|205050.7|204960.7|205059.7|204969.7|205050.5|204960.5|9
1739471000000|2025-02-13 18:23:20|205037.8|204947.8|205038.4|204948.4|205047.3|204957.3|205025.8|204935.8|15
1739471010000|2025-02-13 18:23:30|205034.4|204944.4|205041.6|204951.6|205041.6|204951.6|205030.6|204940.6|5
1739471020000|2025-02-13 18:23:40|205042.8|204952.8|205036.8|204946.8|205045.4|204955.4|205036.8|204946.8|5
1739471030000|2025-02-13 18:23:50|205032.1|204942.1|205035.8|204945.8|205035.8|204945.8|205026.3|204936.3|6
1739471040000|2025-02-13 18:24:00|205038|204948|205053.9|204963.9|205053.9|204963.9|205038|204948|11
1739471050000|2025-02-13 18:24:10|205054.1|204964.1|205035|204945|205054.3|204964.3|205030.3|204940.3|11
1739471060000|2025-02-13 18:24:20|205032.6|204942.6|205037.4|204947.4|205037.6|204947.6|205032.6|204942.6|5
1739471070000|2025-02-13 18:24:30|205040.6|204950.6|205045.7|204955.7|205050.6|204960.6|205037.6|204947.6|17
1739471080000|2025-02-13 18:24:40|205047.8|204957.8|205053.8|204963.8|205053.8|204963.8|205047.8|204957.8|5
1739471090000|2025-02-13 18:24:50|205050.4|204960.4|205046.8|204956.8|205055.2|204965.2|205046.8|204956.8|5
1739471100000|2025-02-13 18:25:00|205043.6|204953.6|205054.5|204964.5|205056.8|204966.8|205029.4|204939.4|16
1739471110000|2025-02-13 18:25:10|205051.8|204961.8|205049.2|204959.2|205052.5|204962.5|205042.3|204952.3|11
1739471120000|2025-02-13 18:25:20|205047|204957|205068.3|204978.3|205070.4|204980.4|205037.4|204947.4|15
1739471130000|2025-02-13 18:25:30|205064.7|204974.7|205064.7|204974.7|205064.7|204974.7|205064.7|204974.7|1
1739471140000|2025-02-13 18:25:40|205060.9|204970.9|205059|204969|205060.9|204970.9|205051.9|204961.9|5
1739471150000|2025-02-13 18:25:50|205055.9|204965.9|205025.1|204935.1|205057|204967|205025.1|204935.1|13
1739471160000|2025-02-13 18:26:00|205027.9|204937.9|205036.7|204946.7|205038|204948|205027.9|204937.9|11
1739471170000|2025-02-13 18:26:10|205039.7|204949.7|205025.3|204935.3|205051.8|204961.8|205025.3|204935.3|10
1739471180000|2025-02-13 18:26:20|205022|204932|205018.3|204928.3|205022|204932|205015.4|204925.4|8
1739471190000|2025-02-13 18:26:30|205017.7|204927.7|205018.3|204928.3|205018.3|204928.3|205017.7|204927.7|8
1739471200000|2025-02-13 18:26:40|205020.1|204930.1|205018.9|204928.9|205027|204937|205017.6|204927.6|9
1739471210000|2025-02-13 18:26:50|205017.2|204927.2|205030.5|204940.5|205030.5|204940.5|205017.2|204927.2|6
1739471220000|2025-02-13 18:27:00|205028.1|204938.1|205030.5|204940.5|205030.5|204940.5|205028.1|204938.1|4
1739471230000|2025-02-13 18:27:10|205033.1|204943.1|205038.2|204948.2|205038.2|204948.2|205026.6|204936.6|14
1739471240000|2025-02-13 18:27:20|205048.6|204958.6|205057.1|204967.1|205057.1|204967.1|205047.1|204957.1|11
1739471250000|2025-02-13 18:27:30|205054.5|204964.5|205043.2|204953.2|205054.5|204964.5|205039.6|204949.6|7
1739471260000|2025-02-13 18:27:40|205044.8|204954.8|205039.3|204949.3|205044.8|204954.8|205039.3|204949.3|3
1739471280000|2025-02-13 18:28:00|205036.7|204946.7|205039.5|204949.5|205039.5|204949.5|205036.7|204946.7|2
1739471290000|2025-02-13 18:28:10|205035.8|204945.8|205032|204942|205041.7|204951.7|205032|204942|7
1739471300000|2025-02-13 18:28:20|205028.6|204938.6|205024.8|204934.8|205028.6|204938.6|205022.5|204932.5|7
1739471320000|2025-02-13 18:28:40|205020|204930|205032.9|204942.9|205032.9|204942.9|205013.6|204923.6|7
1739471330000|2025-02-13 18:28:50|205032.2|204942.2|205031.2|204941.2|205032.2|204942.2|205029.2|204939.2|3
1739471340000|2025-02-13 18:29:00|205027.1|204937.1|205016.4|204966.4|205028.8|204975.9|205016.4|204933.9|11
1739471350000|2025-02-13 18:29:10|205018.1|204968.1|205023.4|204973.4|205023.4|204973.4|205018.1|204968.1|3
1739471360000|2025-02-13 18:29:20|205022.3|204972.3|205022.3|204972.3|205022.3|204972.3|205022.3|204972.3|1
1739471380000|2025-02-13 18:29:40|205019.2|204969.2|205020.1|204970.1|205020.1|204970.1|205019.2|204969.2|2
1739471390000|2025-02-13 18:29:50|205017.9|204967.9|205020.3|204970.3|205020.3|204970.3|205016.9|204966.9|4
1739471400000|2025-02-13 18:30:00|205018.7|204968.7|205016.5|204966.5|205018.7|204968.7|205012.2|204962.2|3
1739471410000|2025-02-13 18:30:10|205014.5|204964.5|204992.6|204942.6|205014.5|204964.5|204992.6|204942.6|13
1739471420000|2025-02-13 18:30:20|204992.2|204942.2|204991.9|204941.9|204992.2|204942.2|204985.9|204935.9|5
1739471430000|2025-02-13 18:30:30|204990.6|204940.6|204985.9|204935.9|204990.6|204940.6|204983.7|204933.7|8
1739471440000|2025-02-13 18:30:40|204988.9|204938.9|204999.3|204949.3|204999.3|204949.3|204988.9|204938.9|6
1739471450000|2025-02-13 18:30:50|205001.1|204951.1|205010.1|204960.1|205012|204962|205001.1|204951.1|4
1739471460000|2025-02-13 18:31:00|205007.4|204957.4|205005.8|204955.8|205016.2|204966.2|205002.6|204952.6|8
1739471470000|2025-02-13 18:31:10|205003.9|204953.9|204994.4|204944.4|205003.9|204953.9|204994.4|204944.4|5
1739471480000|2025-02-13 18:31:20|204995.1|204945.1|205012.7|204962.7|205012.7|204962.7|204995.1|204945.1|7
1739471490000|2025-02-13 18:31:30|205013.4|204963.4|205012.5|204962.5|205014.5|204964.5|205010.5|204960.5|7
1739471500000|2025-02-13 18:31:40|205008.3|204958.3|205038.8|204948.8|205038.8|204966|205005.9|204946.3|7
1739471510000|2025-02-13 18:31:50|205032.7|204942.7|205049.8|204959.8|205064.4|204974.4|205021.6|204931.6|13
1739471520000|2025-02-13 18:32:00|205048.3|204958.3|205046.8|204956.8|205055.2|204965.2|205044.1|204954.1|10
1739471530000|2025-02-13 18:32:10|205049.9|204959.9|205066.6|204976.6|205066.6|204976.6|205049.9|204959.9|4
1739471540000|2025-02-13 18:32:20|205061.2|204971.2|205064.5|204974.5|205064.5|204974.5|205061.2|204971.2|2
1739471550000|2025-02-13 18:32:30|205062.4|204972.4|205064.8|204974.8|205064.8|204974.8|205062.4|204972.4|2
1739471560000|2025-02-13 18:32:40|205062.7|204972.7|205065.4|204975.4|205065.4|204975.4|205062.7|204972.7|2
1739471570000|2025-02-13 18:32:50|205062.3|204972.3|205064.8|204974.8|205064.8|204974.8|205062.3|204972.3|2
1739471580000|2025-02-13 18:33:00|205067.4|204977.4|205060.3|204970.3|205083.9|204993.9|205060.3|204970.3|10
1739471590000|2025-02-13 18:33:10|205062|204972|205065.8|204975.8|205065.8|204975.8|205053.8|204963.8|7
1739471600000|2025-02-13 18:33:20|205068.3|204978.3|205068.5|204978.5|205068.5|204978.5|205062.6|204972.6|4
1739471610000|2025-02-13 18:33:30|205067.4|204977.4|205081.8|204991.8|205085.2|204995.2|205067.4|204977.4|4
1739471620000|2025-02-13 18:33:40|205079.7|204989.7|205075|204985|205079.7|204989.7|205071.5|204981.5|4
1739471630000|2025-02-13 18:33:50|205072|204982|205065.9|204975.9|205072|204982|205064.3|204974.3|5
1739471640000|2025-02-13 18:34:00|205067.8|204977.8|205065.3|204975.3|205073.5|204983.5|205064.7|204974.7|5
1739471650000|2025-02-13 18:34:10|205060.1|204970.1|205064|204974|205064|204974|205060.1|204970.1|2
1739471660000|2025-02-13 18:34:20|205059.5|204969.5|205056.2|204966.2|205059.5|204969.5|205049.5|204959.5|9
1739471670000|2025-02-13 18:34:30|205053.7|204963.7|205035|204945|205053.7|204963.7|205034.7|204944.7|7
1739471680000|2025-02-13 18:34:40|205035.8|204945.8|205030|204940|205046.3|204956.3|205030|204940|14
1739471690000|2025-02-13 18:34:50|205027.4|204937.4|205045.7|204955.7|205045.7|204955.7|205027.4|204937.4|8
1739471700000|2025-02-13 18:35:00|205046.4|204956.4|205044.5|204954.5|205054.4|204964.4|205040.3|204950.3|18
1739471710000|2025-02-13 18:35:10|205043.1|204953.1|205039|204949|205043.1|204953.1|205033.9|204943.9|9
1739471720000|2025-02-13 18:35:20|205041.3|204951.3|205017|204967|205041.3|204967|205013.7|204948.3|5
1739471730000|2025-02-13 18:35:30|205019|204969|205028.7|204978.7|205028.7|204978.7|205019|204969|5
1739471740000|2025-02-13 18:35:40|205031.8|204981.8|205025.2|204975.2|205034.8|204984.8|205024.1|204974.1|8
1739471750000|2025-02-13 18:35:50|205024.2|204974.2|205022.7|204972.7|205024.2|204974.2|205019.8|204969.8|4
1739471760000|2025-02-13 18:36:00|205016.7|204966.7|205019.8|204969.8|205022.3|204972.3|205016.7|204966.7|4
1739471770000|2025-02-13 18:36:10|205018|204968|205022.9|204972.9|205022.9|204972.9|205013.2|204963.2|4
1739471780000|2025-02-13 18:36:20|205023.9|204973.9|205024.1|204974.1|205024.4|204974.4|205017.6|204967.6|4
1739471790000|2025-02-13 18:36:30|205023|204973|205021.4|204971.4|205023|204973|205016.3|204966.3|4
1739471800000|2025-02-13 18:36:40|205022.9|204972.9|205020.9|204970.9|205024.7|204974.7|205014.6|204964.6|11
1739471810000|2025-02-13 18:36:50|205017.5|204967.5|205047.8|204957.8|205047.8|204971.5|205013.5|204951|11
1739471820000|2025-02-13 18:37:00|205041.2|204951.2|205047.2|204957.2|205048.4|204958.4|205039.8|204949.8|6
1739471830000|2025-02-13 18:37:10|205038.5|204948.5|204978.2|204888.2|205038.5|204948.5|204968.1|204878.1|13
1739471840000|2025-02-13 18:37:20|204976|204886|204979.2|204889.2|204979.2|204889.2|204976|204886|2
1739471850000|2025-02-13 18:37:30|204982.5|204892.5|204968.6|204878.6|205017.2|204927.2|204963|204873|24
1739471860000|2025-02-13 18:37:40|204964|204874|204933.9|204883.9|204968.6|204888.8|204933.9|204869.1|7
1739471870000|2025-02-13 18:37:50|204957.2|204907.2|204958.9|204908.9|204958.9|204908.9|204957.2|204907.2|2
1739471880000|2025-02-13 18:38:00|204960.5|204910.5|204956.7|204906.7|204960.5|204910.5|204956.7|204906.7|5
1739471890000|2025-02-13 18:38:10|204953.7|204903.7|204935.7|204885.7|204953.7|204903.7|204934.4|204884.4|16
1739471900000|2025-02-13 18:38:20|204934.3|204884.3|204935.1|204885.1|204935.1|204885.1|204934.2|204884.2|4
1739471910000|2025-02-13 18:38:30|204934.7|204884.7|204957.6|204907.6|204957.6|204907.6|204934.7|204884.7|6
1739471920000|2025-02-13 18:38:40|204956.9|204906.9|204938.7|204888.7|204957.2|204907.2|204933.4|204883.4|12
1739471930000|2025-02-13 18:38:50|204937.8|204887.8|204942.5|204892.5|204948|204898|204937.8|204887.8|7
1739471940000|2025-02-13 18:39:00|204939.1|204889.1|204942.5|204892.5|204942.5|204892.5|204939.1|204889.1|2
1739471950000|2025-02-13 18:39:10|204939.3|204889.3|204939.3|204889.3|204939.3|204889.3|204939.3|204889.3|1
1739471960000|2025-02-13 18:39:20|204942.1|204892.1|204949.7|204899.7|204952.9|204902.9|204942.1|204892.1|5
1739471970000|2025-02-13 18:39:30|204949.8|204899.8|204949.3|204899.3|204953.1|204903.1|204949.3|204899.3|7
1739471980000|2025-02-13 18:39:40|204948.2|204898.2|204938.8|204888.8|204948.2|204898.2|204934.4|204884.4|9
1739471990000|2025-02-13 18:39:50|204940.8|204890.8|204937.1|204887.1|204944.5|204894.5|204937.1|204887.1|13
1739472000000|2025-02-13 18:40:00|204935.3|204885.3|204925|204875|204935.3|204885.3|204921.6|204871.6|5
1739472010000|2025-02-13 18:40:10|204923.3|204873.3|204926.5|204876.5|204926.5|204876.5|204846.5|204796.5|25
1739472020000|2025-02-13 18:40:20|204925.9|204875.9|204890.8|204840.8|204928.5|204878.5|204880.2|204830.2|18
1739472030000|2025-02-13 18:40:30|204889.1|204839.1|204909.3|204859.3|204913.7|204863.7|204889.1|204839.1|8
1739472040000|2025-02-13 18:40:40|204911.2|204861.2|205228.5|205138.5|205234.4|205144.4|204911.2|204861.2|34
1739472050000|2025-02-13 18:40:50|205228.8|205138.8|205510.5|205420.5|205510.5|205420.5|205226.3|205136.3|39
1739472060000|2025-02-13 18:41:00|205518.7|205428.7|205427.2|205337.2|205596.7|205506.7|205427.2|205337.2|40
1739472070000|2025-02-13 18:41:10|205421.5|205331.5|205394|205304|205421.5|205331.5|205303|205212.7|39
1739472080000|2025-02-13 18:41:20|205395.7|205305.7|205404.3|205314.3|205426.2|205336.2|205373.8|205283.8|34
1739472090000|2025-02-13 18:41:30|205403.1|205313.1|205387|205297|205416.6|205326.6|205328.8|205238.8|36
1739472100000|2025-02-13 18:41:40|205400.9|205310.9|205357.3|205200.5|205407.4|205315.2|205231.2|205141.2|36
1739472110000|2025-02-13 18:41:50|205322.3|205232.3|205258.4|205168.4|205338.5|205248.5|205197|205098.1|36
1739472120000|2025-02-13 18:42:00|205257|205167|205388|205298|205405.6|205315.6|205257|205167|36
1739472130000|2025-02-13 18:42:10|205403.4|205313.4|205388.1|205298.1|205403.4|205313.4|205379.3|205289.3|31
1739472140000|2025-02-13 18:42:20|205384.1|205294.1|205327.4|205237.4|205386.3|205296.3|205299.8|205209.8|32
1739472150000|2025-02-13 18:42:30|205326.2|205236.2|205322.8|205232.8|205334.3|205244.3|205292.3|205202.3|27
1739472160000|2025-02-13 18:42:40|205320.7|205230.7|205314|205224|205336.3|205246.3|205250.1|205160.1|28
1739472170000|2025-02-13 18:42:50|205308.1|205218.1|205303.7|205213.7|205312.6|205222.6|205292.5|205202.5|29
1739472180000|2025-02-13 18:43:00|205297.1|205207.1|205305.8|205215.8|205305.8|205215.8|205291.2|205201.2|23
1739472190000|2025-02-13 18:43:10|205320.1|205230.1|205362.4|205272.4|205363.7|205273.7|205303.9|205213.9|23
1739472200000|2025-02-13 18:43:20|205361.5|205271.5|205310.1|205220.1|205361.5|205271.5|205292.5|205202.5|23
1739472210000|2025-02-13 18:43:30|205310.2|205220.2|205347.4|205257.4|205370|205280|205307.9|205217.9|29
1739472220000|2025-02-13 18:43:40|205346.1|205256.1|205396.3|205306.3|205398|205308|205346.1|205256.1|24
1739472230000|2025-02-13 18:43:50|205393.8|205303.8|205365.3|205275.3|205401.7|205311.7|205336.6|205246.6|28
1739472240000|2025-02-13 18:44:00|205373|205283|205356.8|205266.8|205398.5|205308.5|205347.8|205257.8|36
1739472250000|2025-02-13 18:44:10|205348.3|205258.3|205208.7|205118.7|205361|205271|205182.1|205092.1|30
1739472260000|2025-02-13 18:44:20|205189.3|205099.3|205139.8|205049.8|205260.7|205170.7|205135.2|205045.2|37
1739472270000|2025-02-13 18:44:30|205133|205043|205188.9|205098.9|205262.5|205172.5|205133|205043|38
1739472280000|2025-02-13 18:44:40|205188.5|205098.5|205134.4|205044.4|205194.9|205104.9|205112.1|205022.1|35
1739472290000|2025-02-13 18:44:50|205126|205036|205077|204987|205126|205036|205064.5|204974.5|34
1739472300000|2025-02-13 18:45:00|205105.8|205015.8|205099.8|205009.8|205157.6|205067.6|205073.4|204983.4|35
1739472310000|2025-02-13 18:45:10|205086.2|204996.2|205024.2|204934.2|205086.2|204996.2|205021.5|204931.5|28
1739472320000|2025-02-13 18:45:20|205019.9|204929.9|205093|205003|205094.8|205004.8|205019.5|204929.5|31
1739472330000|2025-02-13 18:45:30|205085.5|204995.5|205126|205036|205132.4|205042.4|205085.5|204995.5|31
1739472340000|2025-02-13 18:45:40|205133|205043|205128.1|205038.1|205170.9|205080.9|205105.7|205015.7|31
1739472350000|2025-02-13 18:45:50|205134.7|205044.7|205210.2|205120.2|205210.2|205120.2|205129|205039|25
1739472360000|2025-02-13 18:46:00|205203.8|205113.8|205182.9|205092.9|205203.8|205113.8|205141.4|205051.4|25
1739472370000|2025-02-13 18:46:10|205186.1|205096.1|205142.6|205052.6|205186.1|205096.1|205142.3|205052.3|20
1739472380000|2025-02-13 18:46:20|205163.6|205073.6|205169.7|205079.7|205191.8|205101.8|205141.9|205051.9|26
1739472390000|2025-02-13 18:46:30|205169|205079|205108.1|205018.1|205169|205079|205102.8|205012.8|21
1739472400000|2025-02-13 18:46:40|205113.2|205023.2|205113.4|205023.4|205128.7|205038.7|205104.2|205014.2|32
1739472410000|2025-02-13 18:46:50|205113|205023|205104.3|205014.3|205122.8|205032.8|205103|205013|28
1739472420000|2025-02-13 18:47:00|205103.1|205013.1|205117.1|205027.1|205122.7|205032.7|205098.3|205008.3|27
1739472430000|2025-02-13 18:47:10|205116.1|205026.1|205053.4|204963.4|205117.3|205027.3|205044.1|204954.1|24
1739472440000|2025-02-13 18:47:20|205047.7|204957.7|205040.2|204950.2|205049.7|204959.7|205012|204922|30
1739472450000|2025-02-13 18:47:30|205049.6|204959.6|205081.2|204991.2|205091.4|205001.4|205041.4|204951.4|26
1739472460000|2025-02-13 18:47:40|205071.8|204981.8|205033.4|204943.4|205090.6|205000.6|205026|204936|25
1739472470000|2025-02-13 18:47:50|205037.5|204947.5|205032.1|204942.1|205041.4|204951.4|205023.3|204933.3|21
1739472480000|2025-02-13 18:48:00|205039.7|204949.7|205016.9|204926.9|205043.4|204953.4|205016.9|204926.9|16
1739472490000|2025-02-13 18:48:10|205015.2|204925.2|205028.9|204938.9|205035.3|204945.3|205015.2|204925.2|22
1739472500000|2025-02-13 18:48:20|205020.2|204930.2|205019.6|204929.6|205036.1|204946.1|205009.5|204919.5|28
1739472510000|2025-02-13 18:48:30|205024.3|204934.3|205026.7|204936.7|205026.7|204936.7|205009.9|204919.9|15
1739472520000|2025-02-13 18:48:40|205022.5|204932.5|204991.6|204901.6|205022.5|204932.5|204984.9|204894.9|18
1739472530000|2025-02-13 18:48:50|204987.3|204897.3|204995.7|204905.7|204995.7|204905.7|204987.3|204897.3|15
1739472540000|2025-02-13 18:49:00|204992.6|204902.6|204968.7|204878.7|204995.8|204905.8|204962.3|204872.3|17
1739472550000|2025-02-13 18:49:10|204969|204879|205006.7|204916.7|205007.7|204917.7|204969|204879|8
1739472560000|2025-02-13 18:49:20|205010.6|204920.6|205000.3|204910.3|205011.1|204921.1|204981.2|204891.2|10
1739472570000|2025-02-13 18:49:30|204993.6|204903.6|205000.8|204910.8|205000.8|204910.8|204987.5|204897.5|10
1739472580000|2025-02-13 18:49:40|205004|204914|205022.9|204932.9|205024.5|204934.5|204994|204904|14
1739472590000|2025-02-13 18:49:50|205016.5|204926.5|205030.1|204940.1|205031.6|204941.6|205016.5|204926.5|9
1739472600000|2025-02-13 18:50:00|205035.8|204945.8|205063.9|204973.9|205096.8|205006.8|205035.8|204945.8|20
1739472610000|2025-02-13 18:50:10|205063.3|204973.3|205030|204940|205063.3|204973.3|205023.7|204933.7|22
1739472620000|2025-02-13 18:50:20|205030.8|204940.8|205041.6|204951.6|205051.3|204961.3|205029.9|204939.9|15
1739472630000|2025-02-13 18:50:30|205045.1|204955.1|205030.8|204940.8|205058|204968|205030.8|204940.8|15
1739472640000|2025-02-13 18:50:40|205029.4|204939.4|205027.9|204937.9|205035.7|204945.7|205027.8|204937.8|17
1739472650000|2025-02-13 18:50:50|205029.8|204939.8|205025.6|204935.6|205029.8|204939.8|205022.6|204932.6|9
1739472660000|2025-02-13 18:51:00|205027.4|204937.4|205028.7|204938.7|205052.2|204962.2|205024.3|204934.3|14
1739472670000|2025-02-13 18:51:10|205028.6|204938.6|205050.9|204960.9|205051.4|204961.4|205026.9|204936.9|11
1739472680000|2025-02-13 18:51:20|205051.4|204961.4|205064.5|204974.5|205075.4|204985.4|205051.4|204961.4|20
1739472690000|2025-02-13 18:51:30|205065.9|204975.9|205047|204957|205065.9|204975.9|205040.7|204950.7|18
1739472700000|2025-02-13 18:51:40|205053.2|204963.2|205008.8|204918.8|205055.3|204965.3|205006.2|204916.2|13
1739472710000|2025-02-13 18:51:50|205007.7|204917.7|205111|205021|205126.1|205036.1|205006.9|204916.9|21
1739472720000|2025-02-13 18:52:00|205123.8|205033.8|205166.1|205076.1|205166.1|205076.1|205066.8|204976.8|27
1739472730000|2025-02-13 18:52:10|205171.8|205081.8|205199.8|205109.8|205281|205191|205145.8|205055.8|36
1739472740000|2025-02-13 18:52:20|205193.8|205103.8|205219.1|205129.1|205223.4|205133.4|205114.6|205024.6|27
1739472750000|2025-02-13 18:52:30|205246.8|205156.8|205202|205112|205339.5|205249.5|205193.8|205103.8|28
1739472760000|2025-02-13 18:52:40|205203.7|205113.7|205238|205148|205248.4|205158.4|205187.7|205097.7|25
1739472770000|2025-02-13 18:52:50|205232.2|205142.2|205254.8|205164.8|205324.4|205234.4|205232.2|205142.2|23
1739472780000|2025-02-13 18:53:00|205253.2|205163.2|205279|205189|205321.3|205231.3|205240.8|205150.8|28
1739472790000|2025-02-13 18:53:10|205284.3|205194.3|205258|205168|205289.8|205199.8|205198.6|205108.6|17
1739472800000|2025-02-13 18:53:20|205258.6|205168.6|205205.9|205115.9|205264.8|205174.8|205195.3|205105.3|32
1739472810000|2025-02-13 18:53:30|205213|205123|205113.4|205023.4|205213|205123|205111.4|205021.4|22
1739472820000|2025-02-13 18:53:40|205116.9|205026.9|205110.3|205020.3|205125|205035|205108.1|205018.1|20
1739472830000|2025-02-13 18:53:50|205110.7|205020.7|205109.9|205019.9|205113.9|205023.9|205100.2|205010.2|21
1739472840000|2025-02-13 18:54:00|205117.3|205027.3|205110|205020|205117.3|205027.3|205100.4|205010.4|19
1739472850000|2025-02-13 18:54:10|205103.4|205013.4|205071.6|204981.6|205107.1|205017.1|205071.1|204981.1|23
1739472860000|2025-02-13 18:54:20|205072.9|204982.9|205108.9|205018.9|205122|205032|205072.9|204982.9|17
1739472870000|2025-02-13 18:54:30|205108.1|205018.1|205075.1|204985.1|205110.3|205020.3|205069.5|204979.5|21
1739472880000|2025-02-13 18:54:40|205124.9|205034.9|205118.8|205028.8|205124.9|205034.9|205101|205011|26
1739472890000|2025-02-13 18:54:50|205123.9|205033.9|205120.6|205030.6|205129.6|205039.6|205115.3|205025.3|18
1739472900000|2025-02-13 18:55:00|205115.3|205025.3|205100.8|205010.8|205117.5|205027.5|205098.4|205008.4|13
1739472910000|2025-02-13 18:55:10|205105.5|205015.5|205136.6|205046.6|205149.4|205059.4|205105.5|205015.5|16
1739472920000|2025-02-13 18:55:20|205139.5|205049.5|205139.6|205049.6|205142|205052|205133.4|205043.4|15
1739472930000|2025-02-13 18:55:30|205170.8|205080.8|205202.8|205112.8|205206.3|205116.3|205170.8|205080.8|17
1739472940000|2025-02-13 18:55:40|205204.5|205114.5|205205.4|205115.4|205205.7|205115.7|205202.9|205112.9|12
1739472950000|2025-02-13 18:55:50|205203.3|205113.3|205202.7|205112.7|205205.2|205115.2|205182.4|205092.4|14
1739472960000|2025-02-13 18:56:00|205185.8|205095.8|205167.3|205077.3|205191.9|205101.9|205162.9|205072.9|15
1739472970000|2025-02-13 18:56:10|205165.1|205075.1|205163.1|205073.1|205166.9|205076.9|205160.8|205070.8|5
1739472980000|2025-02-13 18:56:20|205161.5|205071.5|205175.1|205085.1|205182.6|205092.6|205161.5|205071.5|17
1739472990000|2025-02-13 18:56:30|205170.4|205080.4|205209.5|205119.5|205209.9|205119.9|205170.4|205080.4|7
1739473000000|2025-02-13 18:56:40|205209.6|205119.6|205232|205142|205232|205142|205201.1|205111.1|7
1739473010000|2025-02-13 18:56:50|205224.1|205134.1|205201.6|205111.6|205224.1|205134.1|205193.2|205103.2|11
1739473020000|2025-02-13 18:57:00|205201.4|205111.4|205105.1|205015.1|205201.4|205111.4|205105.1|205015.1|14
1739473030000|2025-02-13 18:57:10|205101.4|205011.4|205136.1|205046.1|205136.1|205046.1|205101.4|205011.4|19
1739473040000|2025-02-13 18:57:20|205161|205071|205111.8|205021.8|205161|205071|205111.8|205021.8|13
1739473050000|2025-02-13 18:57:30|205101.2|205011.2|205121.8|205031.8|205127.6|205037.6|205075.2|204985.2|16
1739473060000|2025-02-13 18:57:40|205123|205033|205138|205048|205147.1|205057.1|205118.4|205028.4|17
1739473070000|2025-02-13 18:57:50|205133.1|205043.1|205117.4|205027.4|205133.1|205043.1|205116.3|205026.3|16
1739473080000|2025-02-13 18:58:00|205116.3|205026.3|205116.1|205026.1|205122.8|205032.8|205110.5|205020.5|20
1739473090000|2025-02-13 18:58:10|205118.7|205028.7|205121.8|205031.8|205124.2|205034.2|205114.9|205024.9|10
1739473100000|2025-02-13 18:58:20|205123.6|205033.6|205120.9|205030.9|205135.1|205045.1|205119.9|205029.9|17
1739473110000|2025-02-13 18:58:30|205127.4|205037.4|205107|205017|205138.4|205048.4|205107|205017|10
1739473120000|2025-02-13 18:58:40|205104.4|205014.4|205078.5|204988.5|205104.4|205014.4|205078.4|204988.4|14
1739473130000|2025-02-13 18:58:50|205076.4|204986.4|205084.3|204994.3|205085.6|204995.6|205075|204985|14
1739473140000|2025-02-13 18:59:00|205085.4|204995.4|205018.6|204928.6|205085.4|204995.4|205014.3|204924.3|16
1739473150000|2025-02-13 18:59:10|205012.5|204922.5|204990.7|204900.7|205012.5|204922.5|204960|204870|19
1739473160000|2025-02-13 18:59:20|204987.1|204897.1|204972.6|204882.6|204987.1|204897.1|204969.3|204879.3|10
1739473170000|2025-02-13 18:59:30|204972.8|204882.8|204970.8|204880.8|204979.2|204889.2|204970.8|204880.8|6
1739473180000|2025-02-13 18:59:40|205000.1|204910.1|205031.7|204941.7|205031.7|204941.7|204987.8|204897.8|12
1739473190000|2025-02-13 18:59:50|205033.4|204943.4|205021|204931|205033.4|204943.4|205020.3|204930.3|10
1739473200000|2025-02-13 19:00:00|205021.8|204931.8|205021.5|204931.5|205024.3|204934.3|205021.2|204931.2|5
1739473210000|2025-02-13 19:00:10|205016.5|204926.5|205017.2|204927.2|205019.3|204929.3|205011.8|204921.8|7
1739473220000|2025-02-13 19:00:20|205017.9|204927.9|205017.5|204927.5|205040.4|204950.4|205014.5|204924.5|24
1739473230000|2025-02-13 19:00:30|205018.3|204928.3|205024.3|204934.3|205026.4|204936.4|205018.3|204928.3|9
1739473240000|2025-02-13 19:00:40|205023.7|204933.7|205022.4|204932.4|205029.8|204939.8|205015.7|204925.7|14
1739473250000|2025-02-13 19:00:50|205022.2|204932.2|204995.1|204905.1|205022.2|204932.2|204993.2|204903.2|12
1739473260000|2025-02-13 19:01:00|204999.4|204909.4|204997.3|204907.3|205004.1|204914.1|204994|204904|17
1739473270000|2025-02-13 19:01:10|204992.4|204902.4|204974.2|204884.2|204995.6|204905.6|204961.8|204871.8|14
1739473280000|2025-02-13 19:01:20|204974.3|204884.3|204966.5|204876.5|204974.3|204884.3|204964.5|204874.5|9
1739473290000|2025-02-13 19:01:30|204969.2|204879.2|204995.8|204905.8|205000.2|204910.2|204969.2|204879.2|10
1739473300000|2025-02-13 19:01:40|204999.1|204909.1|205000.5|204910.5|205009.4|204919.4|204976.7|204886.7|15
1739473310000|2025-02-13 19:01:50|205014.3|204924.3|204977.8|204887.8|205014.3|204924.3|204977.8|204887.8|12
1739473320000|2025-02-13 19:02:00|204987.6|204897.6|204996.9|204906.9|205000.4|204910.4|204976.2|204886.2|15
1739473330000|2025-02-13 19:02:10|204985.2|204895.2|204999.1|204909.1|204999.1|204909.1|204985.2|204895.2|9
1739473340000|2025-02-13 19:02:20|205000.2|204910.2|204999.7|204909.7|205006.3|204916.3|204997.2|204907.2|15
1739473350000|2025-02-13 19:02:30|205002.3|204912.3|204991.2|204901.2|205002.3|204912.3|204988.1|204898.1|12
1739473360000|2025-02-13 19:02:40|204963.5|204873.5|204973.3|204883.3|204986|204896|204963.5|204873.5|18
1739473370000|2025-02-13 19:02:50|204976.8|204886.8|205020.8|204930.8|205037.8|204947.8|204976.8|204886.8|10
1739473380000|2025-02-13 19:03:00|205032.1|204942.1|205026.4|204936.4|205038.7|204948.7|205026.4|204936.4|7
1739473390000|2025-02-13 19:03:10|205015.9|204925.9|205007|204917|205018.3|204928.3|205007|204917|10
1739473400000|2025-02-13 19:03:20|205009.7|204919.7|205006.4|204916.4|205009.7|204919.7|205006.4|204916.4|2
1739473410000|2025-02-13 19:03:30|205009.2|204919.2|205012.7|204922.7|205013.5|204923.5|205009.2|204919.2|5
1739473420000|2025-02-13 19:03:40|205009.2|204919.2|204990.4|204900.4|205009.3|204919.3|204989.6|204899.6|17
1739473430000|2025-02-13 19:03:50|204986.4|204896.4|204967.1|204877.1|204994.1|204904.1|204956.8|204866.8|21
1739473440000|2025-02-13 19:04:00|204960.3|204870.3|204959.2|204869.2|204965.4|204891.8|204930.5|204869.2|15
1739473450000|2025-02-13 19:04:10|204959|204869|204907.6|204817.6|204965.8|204898.9|204907.6|204817.6|13
1739473460000|2025-02-13 19:04:20|204902.6|204812.6|204874.8|204784.8|204902.6|204812.6|204865.2|204775.2|17
1739473470000|2025-02-13 19:04:30|204872.2|204782.2|204854.4|204804.4|204875.4|204804.4|204846|204782.2|8
1739473480000|2025-02-13 19:04:40|204855.8|204805.8|204867|204817|204868.8|204818.8|204850.5|204800.5|13
1739473490000|2025-02-13 19:04:50|204868.7|204818.7|204867.5|204817.5|204875|204825|204856.9|204806.9|21
1739473500000|2025-02-13 19:05:00|204869.3|204819.3|204882.7|204832.7|204883.7|204833.7|204867.5|204817.5|14
1739473510000|2025-02-13 19:05:10|204880.9|204830.9|204876.1|204826.1|204880.9|204830.9|204867.2|204817.2|13
1739473520000|2025-02-13 19:05:20|204878.1|204828.1|204869.4|204819.4|204889|204839|204867.7|204817.7|10
1739473530000|2025-02-13 19:05:30|204872.5|204822.5|204871.7|204821.7|204882|204832|204860.5|204810.5|16
1739473540000|2025-02-13 19:05:40|204869.5|204819.5|204864.6|204814.6|204869.5|204819.5|204864.1|204814.1|5
1739473550000|2025-02-13 19:05:50|204869.2|204819.2|204850.6|204800.6|204878|204828|204845.6|204795.6|12
1739473560000|2025-02-13 19:06:00|204846|204796|204849|204799|204862|204812|204843.5|204793.5|21
1739473570000|2025-02-13 19:06:10|204850.8|204800.8|204842.7|204792.7|204853.7|204803.7|204839.7|204789.7|17
1739473580000|2025-02-13 19:06:20|204840.1|204790.1|204818.8|204768.8|204842.9|204792.9|204814.9|204764.9|9
1739473590000|2025-02-13 19:06:30|204816.8|204766.8|204798.3|204748.3|204818.4|204768.4|204786.6|204736.6|17
1739473600000|2025-02-13 19:06:40|204796.6|204746.6|204770.2|204720.2|204796.6|204746.6|204763.4|204713.4|20
1739473610000|2025-02-13 19:06:50|204771.1|204721.1|204770.2|204720.2|204773.2|204723.2|204764.1|204714.1|17
1739473620000|2025-02-13 19:07:00|204772.6|204722.6|204711.1|204661.1|204778.5|204728.5|204711.1|204661.1|14
1739473630000|2025-02-13 19:07:10|204711.3|204661.3|204727.4|204677.4|204731.4|204681.4|204711.3|204661.3|22
1739473640000|2025-02-13 19:07:20|204735.5|204685.5|204770.5|204720.5|204774.1|204724.1|204735.5|204685.5|21
1739473650000|2025-02-13 19:07:30|204768.3|204718.3|204742.2|204692.2|204768.3|204718.3|204737.4|204687.4|21
1739473660000|2025-02-13 19:07:40|204739.9|204689.9|204748.3|204698.3|204759.5|204709.5|204739.9|204689.9|16
1739473670000|2025-02-13 19:07:50|204750|204700|204770.8|204680.8|204770.8|204701.8|204747.8|204680.8|10
1739473680000|2025-02-13 19:08:00|204768|204678|204770.4|204680.4|204775.7|204685.7|204768|204678|10
1739473690000|2025-02-13 19:08:10|204769.2|204679.2|204766.4|204676.4|204770.1|204680.1|204760.5|204670.5|15
1739473700000|2025-02-13 19:08:20|204766.6|204676.6|204763.4|204673.4|204767.9|204689.6|204739.6|204672.2|10
1739473710000|2025-02-13 19:08:30|204763.1|204673.1|204739.3|204689.3|204763.1|204689.3|204731|204669.4|6
1739473720000|2025-02-13 19:08:40|204737.6|204687.6|204738.7|204688.7|204741.5|204691.5|204734.9|204684.9|8
1739473730000|2025-02-13 19:08:50|204739.1|204689.1|204738.8|204688.8|204742.1|204692.1|204738.8|204688.8|4
1739473740000|2025-02-13 19:09:00|204728|204678|204758.7|204708.7|204758.7|204708.7|204728|204678|10
1739473750000|2025-02-13 19:09:10|204787.9|204697.9|204799.7|204709.7|204800.1|204710.1|204786.3|204696.3|14
1739473760000|2025-02-13 19:09:20|204792.1|204702.1|204804.4|204714.4|204804.4|204714.4|204776.3|204686.3|21
1739473770000|2025-02-13 19:09:30|204803|204713|204790.3|204700.3|204803|204713|204787.1|204697.1|18
1739473780000|2025-02-13 19:09:40|204793.6|204703.6|204791|204701|204798.6|204708.6|204791|204701|11
1739473790000|2025-02-13 19:09:50|204788.4|204698.4|204779.8|204689.8|204790.6|204700.6|204779.8|204689.8|7
1739473800000|2025-02-13 19:10:00|204775.7|204685.7|204768.9|204678.9|204784.8|204694.8|204761.1|204671.1|21
1739473810000|2025-02-13 19:10:10|204766.4|204676.4|204773.5|204683.5|204773.5|204683.5|204766.4|204676.4|5
1739473820000|2025-02-13 19:10:20|204768.2|204678.2|204761|204671|204772.1|204682.1|204758.4|204668.4|13
1739473830000|2025-02-13 19:10:30|204759|204669|204695.2|204645.2|204759|204672.4|204676.4|204626.4|15
1739473840000|2025-02-13 19:10:40|204696.4|204646.4|204699.6|204649.6|204723.7|204653.3|204686.8|204627|18
1739473850000|2025-02-13 19:10:50|204706.1|204656.1|204688|204638|204706.1|204656.1|204686.1|204636.1|15
1739473860000|2025-02-13 19:11:00|204681.6|204631.6|204706.6|204656.6|204706.6|204656.6|204676.5|204626.5|14
1739473870000|2025-02-13 19:11:10|204709.7|204659.7|204713.1|204663.1|204713.1|204663.1|204707.3|204657.3|5
1739473880000|2025-02-13 19:11:20|204708.5|204658.5|204684.1|204634.1|204708.5|204658.5|204681.3|204631.3|9
1739473890000|2025-02-13 19:11:30|204679.5|204629.5|204684.7|204634.7|204688.1|204638.1|204660.4|204610.4|25
1739473900000|2025-02-13 19:11:40|204686.3|204636.3|204683.3|204633.3|204688.6|204638.6|204677|204627|18
1739473910000|2025-02-13 19:11:50|204681.4|204631.4|204684|204634|204687|204637|204680.7|204630.7|9
1739473920000|2025-02-13 19:12:00|204680.8|204630.8|204646.5|204596.5|204680.8|204630.8|204643.3|204593.3|17
1739473930000|2025-02-13 19:12:10|204643.6|204593.6|204637.5|204587.5|204646|204596|204632.4|204582.4|9
1739473940000|2025-02-13 19:12:20|204630.3|204580.3|204648.5|204598.5|204649.2|204599.2|204630.3|204580.3|12
1739473950000|2025-02-13 19:12:30|204646.3|204596.3|204688.4|204598.4|204690.8|204606.5|204639.5|204589.5|14
1739473960000|2025-02-13 19:12:40|204685.4|204595.4|204692.5|204602.5|204694.7|204604.7|204679.2|204589.2|11
1739473970000|2025-02-13 19:12:50|204689.7|204599.7|204698|204608|204698|204608|204685.6|204595.6|16
1739473980000|2025-02-13 19:13:00|204694|204604|204682.7|204592.7|204694|204604|204679.3|204589.3|11
1739473990000|2025-02-13 19:13:10|204688.8|204598.8|204730.3|204640.3|204741.4|204681.5|204688.8|204598.8|15
1739474000000|2025-02-13 19:13:20|204726.3|204636.3|204741.5|204651.5|204743.2|204653.2|204726.3|204636.3|6
1739474010000|2025-02-13 19:13:30|204732|204642|204743.1|204653.1|204759.2|204669.2|204728.6|204638.6|13
1739474020000|2025-02-13 19:13:40|204745.5|204655.5|204747.3|204657.3|204748.9|204658.9|204743.6|204653.6|6
1739474030000|2025-02-13 19:13:50|204737.1|204647.1|204743.4|204653.4|204768.8|204678.8|204728|204647.1|18
1739474040000|2025-02-13 19:14:00|204742.4|204652.4|204738.7|204648.7|204746|204656|204732.8|204642.8|17
1739474050000|2025-02-13 19:14:10|204741.5|204651.5|204742|204652|204744.7|204654.7|204738.7|204648.7|9
1739474060000|2025-02-13 19:14:20|204744.8|204654.8|204777.3|204687.3|204782.1|204692.1|204739.7|204649.7|14
1739474070000|2025-02-13 19:14:30|204781.6|204691.6|204740.7|204650.7|204781.6|204691.6|204732.1|204642.1|17
1739474080000|2025-02-13 19:14:40|204743.1|204653.1|204742.8|204652.8|204746.7|204656.7|204737.7|204647.7|8
1739474090000|2025-02-13 19:14:50|204747|204657|204739.6|204649.6|204747|204657|204739.6|204649.6|5
1739474100000|2025-02-13 19:15:00|204738.9|204648.9|204749|204659|204757.4|204667.4|204723.9|204633.9|12
1739474110000|2025-02-13 19:15:10|204746.6|204656.6|204739.9|204649.9|204746.6|204656.6|204734|204644|10
1739474120000|2025-02-13 19:15:20|204739.3|204649.3|204721.7|204631.7|204739.3|204649.3|204714.4|204624.4|14
1739474130000|2025-02-13 19:15:30|204740.7|204650.7|204697.3|204607.3|204743.1|204653.1|204697.3|204607.3|22
1739474140000|2025-02-13 19:15:40|204697.8|204607.8|204699.3|204609.3|204720.6|204630.6|204697.8|204607.8|22
1739474150000|2025-02-13 19:15:50|204696|204606|204695.7|204605.7|204700.3|204610.3|204678.5|204588.5|16
1739474160000|2025-02-13 19:16:00|204692.6|204602.6|204683.8|204593.8|204692.6|204602.6|204658|204568|21
1739474170000|2025-02-13 19:16:10|204680.8|204590.8|204672.2|204582.2|204680.8|204590.8|204662.4|204572.4|9
1739474180000|2025-02-13 19:16:20|204674.8|204584.8|204684.6|204594.6|204686|204596|204674.8|204584.8|7
1739474190000|2025-02-13 19:16:30|204681.5|204591.5|204685|204595|204687.7|204597.7|204681.5|204591.5|7
1739474200000|2025-02-13 19:16:40|204678|204588|204671.2|204581.2|204682.6|204592.6|204663.5|204573.5|10
1739474210000|2025-02-13 19:16:50|204667.5|204577.5|204637.4|204587.4|204670.6|204587.4|204632.4|204569.8|7
1739474220000|2025-02-13 19:17:00|204641.7|204591.7|204641.7|204591.7|204641.7|204591.7|204641.7|204591.7|1
1739474240000|2025-02-13 19:17:20|204632.3|204582.3|204641.6|204591.6|204642.3|204592.3|204632.3|204582.3|14
1739474250000|2025-02-13 19:17:30|204634.9|204584.9|204647.7|204597.7|204656.7|204606.7|204634.3|204584.3|17
1739474260000|2025-02-13 19:17:40|204649.9|204599.9|204656|204606|204658.6|204608.6|204649.9|204599.9|7
1739474270000|2025-02-13 19:17:50|204654.2|204604.2|204721.4|204631.4|204721.4|204631.4|204625.7|204575.7|16
1739474280000|2025-02-13 19:18:00|204724.5|204634.5|204693.4|204603.4|204724.5|204634.5|204688.9|204598.9|9
1739474290000|2025-02-13 19:18:10|204696.5|204606.5|204696.5|204606.5|204706.4|204616.4|204696.5|204606.5|16
1739474300000|2025-02-13 19:18:20|204687.2|204597.2|204686.4|204596.4|204692.6|204602.6|204641.9|204582.3|10
1739474310000|2025-02-13 19:18:30|204690.5|204600.5|204701.8|204611.8|204707.6|204617.6|204690.5|204600.5|10
1739474320000|2025-02-13 19:18:40|204697.7|204607.7|204674.4|204584.4|204704.1|204614.1|204647.1|204579.7|16
1739474330000|2025-02-13 19:18:50|204676.6|204586.6|204664.4|204574.4|204676.6|204586.6|204664.2|204574.2|15
1739474340000|2025-02-13 19:19:00|204667|204577|204651.1|204601.1|204667|204604.4|204651.1|204566.7|17
1739474350000|2025-02-13 19:19:10|204644.4|204594.4|204631.3|204541.3|204650.6|204600.6|204616.4|204534.9|17
1739474360000|2025-02-13 19:19:20|204630.6|204540.6|204622.1|204532.1|204633.3|204543.3|204621.7|204531.7|11
1739474370000|2025-02-13 19:19:30|204623|204533|204620.8|204530.8|204623|204533|204613.7|204523.7|11
1739474380000|2025-02-13 19:19:40|204621.3|204531.3|204620.9|204530.9|204624.6|204534.6|204617.6|204527.6|5
1739474390000|2025-02-13 19:19:50|204621.9|204531.9|204654.4|204564.4|204655.6|204565.6|204619.7|204529.7|13
1739474400000|2025-02-13 19:20:00|204651.8|204561.8|204633.4|204543.4|204653.3|204563.3|204629.2|204539.2|17
1739474410000|2025-02-13 19:20:10|204636.5|204546.5|204630.9|204540.9|204638.2|204548.2|204619.6|204529.6|12
1739474420000|2025-02-13 19:20:20|204626.7|204536.7|204639.5|204549.5|204639.5|204549.5|204623.5|204533.5|9
1739474430000|2025-02-13 19:20:30|204637.2|204547.2|204636.5|204546.5|204637.2|204547.2|204633.5|204543.5|3
1739474440000|2025-02-13 19:20:40|204633.1|204543.1|204629|204539|204638.7|204548.7|204623.8|204533.8|14
1739474450000|2025-02-13 19:20:50|204632.3|204542.3|204620.6|204530.6|204635|204545|204620.6|204530.6|17
1739474460000|2025-02-13 19:21:00|204626.7|204536.7|204626.3|204536.3|204629.5|204539.5|204621.9|204531.9|5
1739474470000|2025-02-13 19:21:10|204622.3|204532.3|204626.6|204536.6|204628.9|204538.9|204616.5|204526.5|12
1739474480000|2025-02-13 19:21:20|204623.9|204533.9|204626.7|204536.7|204626.7|204536.7|204623.9|204533.9|2
1739474490000|2025-02-13 19:21:30|204630.2|204540.2|204635.2|204545.2|204635.2|204545.2|204630.2|204540.2|3
1739474500000|2025-02-13 19:21:40|204637.8|204547.8|204632.5|204542.5|204650.3|204560.3|204621.9|204531.9|16
1739474510000|2025-02-13 19:21:50|204629.1|204539.1|204631.1|204541.1|204632.4|204542.4|204619.7|204529.7|11
1739474520000|2025-02-13 19:22:00|204634.6|204544.6|204651.1|204561.1|204657.1|204579|204624.9|204541.4|12
1739474530000|2025-02-13 19:22:10|204649.1|204559.1|204657|204567|204657|204567|204643.8|204553.8|8
1739474540000|2025-02-13 19:22:20|204661.1|204571.1|204657.8|204567.8|204661.1|204571.1|204655.1|204565.1|14
1739474550000|2025-02-13 19:22:30|204660.7|204570.7|204667.3|204577.3|204667.3|204577.3|204657.3|204567.3|10
1739474560000|2025-02-13 19:22:40|204669.5|204579.5|204679.4|204589.4|204687.7|204597.7|204669.5|204579.5|13
1739474570000|2025-02-13 19:22:50|204682.8|204592.8|204691.8|204601.8|204691.8|204601.8|204681|204591|6
1739474580000|2025-02-13 19:23:00|204686.1|204596.1|204687.5|204597.5|204696.6|204606.6|204686.1|204596.1|14
1739474590000|2025-02-13 19:23:10|204697.1|204607.1|204681.1|204591.1|204697.1|204607.1|204677.8|204587.8|9
1739474600000|2025-02-13 19:23:20|204673.4|204583.4|204675|204585|204677.9|204602.3|204652.3|204581.3|12
1739474610000|2025-02-13 19:23:30|204669.6|204579.6|204643.5|204593.5|204699.8|204609.8|204639.1|204570.9|21
1739474620000|2025-02-13 19:23:40|204645.6|204595.6|204685.5|204595.5|204685.6|204614.8|204645.6|204591.4|15
1739474630000|2025-02-13 19:23:50|204682.6|204592.6|204687.4|204597.4|204687.4|204597.4|204679.4|204589.4|14
1739474640000|2025-02-13 19:24:00|204684.2|204594.2|204689.9|204599.9|204689.9|204599.9|204676.5|204586.5|11
1739474650000|2025-02-13 19:24:10|204684|204594|204680|204590|204686|204596|204680|204590|4
1739474660000|2025-02-13 19:24:20|204682.8|204592.8|204683|204593|204686.2|204596.2|204680.5|204590.5|11
1739474670000|2025-02-13 19:24:30|204680.3|204590.3|204689.4|204599.4|204689.4|204599.4|204680.3|204590.3|5
1739474680000|2025-02-13 19:24:40|204702.6|204612.6|204709.1|204619.1|204722.5|204632.5|204696.3|204606.3|17
1739474690000|2025-02-13 19:24:50|204705.4|204615.4|204702.9|204612.9|204717.4|204627.4|204697|204607|14
1739474700000|2025-02-13 19:25:00|204705.2|204615.2|204702.4|204612.4|204707.5|204617.5|204702.4|204612.4|8
1739474710000|2025-02-13 19:25:10|204704.9|204614.9|204727.6|204637.6|204763.9|204673.9|204704.9|204614.9|13
1739474720000|2025-02-13 19:25:20|204725.3|204635.3|204720.6|204630.6|204730.2|204640.2|204720.2|204630.2|12
1739474730000|2025-02-13 19:25:30|204713.8|204623.8|204709.4|204619.4|204713.8|204623.8|204706.4|204616.4|8
1739474740000|2025-02-13 19:25:40|204706.2|204616.2|204746|204656|204759.2|204669.2|204706.2|204616.2|16
1739474750000|2025-02-13 19:25:50|204749.4|204659.4|204736|204646|204749.4|204659.4|204729.5|204639.5|12
1739474760000|2025-02-13 19:26:00|204733.6|204643.6|204729.7|204639.7|204736.3|204646.3|204729.7|204639.7|10
1739474770000|2025-02-13 19:26:10|204727.5|204637.5|204729.8|204639.8|204729.8|204639.8|204727.5|204637.5|2
1739474780000|2025-02-13 19:26:20|204732.5|204642.5|204734.2|204644.2|204736.4|204646.4|204732.5|204642.5|4
1739474790000|2025-02-13 19:26:30|204732.6|204642.6|204737.5|204647.5|204747.2|204657.2|204729.3|204639.3|15
1739474800000|2025-02-13 19:26:40|204740.1|204650.1|204738.4|204648.4|204741.8|204651.8|204734.3|204644.3|7
1739474810000|2025-02-13 19:26:50|204740.8|204650.8|204742.3|204652.3|204765.1|204675.1|204738.5|204648.5|11
1739474820000|2025-02-13 19:27:00|204744.6|204654.6|204735.4|204645.4|204752.4|204662.4|204735.3|204645.3|9
1739474830000|2025-02-13 19:27:10|204733.2|204643.2|204740.2|204650.2|204740.2|204650.2|204719.9|204629.9|17
1739474840000|2025-02-13 19:27:20|204738.8|204648.8|204740.2|204650.2|204740.7|204650.7|204731.4|204641.4|10
1739474850000|2025-02-13 19:27:30|204741.8|204651.8|204751.8|204661.8|204751.8|204661.8|204737.2|204647.2|13
1739474860000|2025-02-13 19:27:40|204750.1|204660.1|204747.2|204657.2|204751.8|204661.8|204747.2|204657.2|6
1739474870000|2025-02-13 19:27:50|204744.6|204654.6|204725.2|204635.2|204744.6|204654.6|204715|204625|12
1739474880000|2025-02-13 19:28:00|204725.3|204635.3|204740.8|204650.8|204740.8|204650.8|204720.4|204630.4|13
1739474890000|2025-02-13 19:28:10|204735.5|204645.5|204718.2|204628.2|204735.5|204645.5|204715.8|204625.8|6
1739474900000|2025-02-13 19:28:20|204720.5|204630.5|204722.6|204632.6|204725.7|204635.7|204717.9|204627.9|16
1739474910000|2025-02-13 19:28:30|204719.3|204629.3|204723.9|204633.9|204723.9|204633.9|204711.6|204621.6|13
1739474920000|2025-02-13 19:28:40|204719.7|204629.7|204735.3|204645.3|204740.4|204650.4|204717.2|204627.2|10
1739474930000|2025-02-13 19:28:50|204727.5|204637.5|204732.7|204642.7|204734.3|204644.3|204727.5|204637.5|4
1739474940000|2025-02-13 19:29:00|204730.3|204640.3|204729.6|204639.6|204730.3|204640.3|204726|204636|3
1739474950000|2025-02-13 19:29:10|204725.4|204635.4|204733.5|204643.5|204733.5|204643.5|204725.4|204635.4|4
1739474960000|2025-02-13 19:29:20|204730.9|204640.9|204677.8|204587.8|204730.9|204640.9|204677.8|204587.8|12
1739474970000|2025-02-13 19:29:30|204679.5|204589.5|204677.3|204627.3|204730|204640|204677.3|204589.5|9
1739474980000|2025-02-13 19:29:40|204680.2|204630.2|204677.7|204627.7|204680.2|204630.2|204677.7|204627.7|2
1739475000000|2025-02-13 19:30:00|204674.3|204624.3|204737.4|204647.4|204737.6|204647.6|204674.3|204602.8|8
1739475010000|2025-02-13 19:30:10|204734.5|204644.5|204724.4|204634.4|204734.5|204644.5|204719.9|204629.9|6
1739475020000|2025-02-13 19:30:20|204718.7|204628.7|204714.4|204624.4|204721.9|204631.9|204707|204617|14
1739475030000|2025-02-13 19:30:30|204716.8|204626.8|204730.6|204640.6|204731.5|204641.5|204716.8|204626.8|9
1739475040000|2025-02-13 19:30:40|204728.4|204638.4|204729.7|204639.7|204748.3|204658.3|204728.4|204638.4|10
1739475050000|2025-02-13 19:30:50|204732.3|204642.3|204728.3|204638.3|204745.4|204655.4|204721.5|204631.5|10
1739475060000|2025-02-13 19:31:00|204725.8|204635.8|204728|204638|204728|204638|204724.2|204634.2|4
1739475070000|2025-02-13 19:31:10|204730.4|204640.4|204727.7|204637.7|204730.4|204640.4|204727.7|204637.7|2
1739475080000|2025-02-13 19:31:20|204730|204640|204723.7|204633.7|204738.5|204648.5|204723.7|204633.7|10
1739475090000|2025-02-13 19:31:30|204726.4|204636.4|204739|204649|204755.2|204665.2|204726.4|204636.4|7
1739475100000|2025-02-13 19:31:40|204738.4|204648.4|204738.9|204648.9|204742.4|204652.4|204734.7|204644.7|14
1739475110000|2025-02-13 19:31:50|204742.1|204652.1|204738.6|204648.6|204750.5|204660.5|204738.3|204648.3|7
1739475120000|2025-02-13 19:32:00|204746.7|204656.7|204735.6|204645.6|204746.7|204656.7|204734.5|204644.5|12
1739475130000|2025-02-13 19:32:10|204741.7|204651.7|204727.4|204637.4|204741.7|204651.7|204727.4|204637.4|5
1739475140000|2025-02-13 19:32:20|204733.6|204643.6|204729.1|204639.1|204740.4|204650.4|204727.9|204637.9|12
1739475150000|2025-02-13 19:32:30|204734.9|204644.9|204724.7|204634.7|204734.9|204644.9|204724.7|204634.7|4
1739475160000|2025-02-13 19:32:40|204725.4|204635.4|204718.6|204628.6|204729|204639|204718.6|204628.6|12
1739475170000|2025-02-13 19:32:50|204712|204622|204725.6|204635.6|204728.2|204638.2|204712|204622|11
1739475180000|2025-02-13 19:33:00|204723.4|204633.4|204727.7|204637.7|204727.7|204637.7|204720.8|204630.8|12
1739475190000|2025-02-13 19:33:10|204725.5|204635.5|204718.5|204628.5|204727.6|204637.6|204712.6|204622.6|10
1739475200000|2025-02-13 19:33:20|204714.5|204624.5|204700.5|204610.5|204722.3|204632.3|204700.2|204610.2|18
1739475210000|2025-02-13 19:33:30|204691.7|204601.7|204695.5|204605.5|204703.2|204613.2|204691.7|204601.7|15
1739475220000|2025-02-13 19:33:40|204700.2|204610.2|204703.3|204613.3|204716.7|204626.7|204692.7|204602.7|12
1739475230000|2025-02-13 19:33:50|204699|204609|204720.7|204630.7|204720.7|204630.7|204699|204609|6
1739475240000|2025-02-13 19:34:00|204714.9|204624.9|204696.8|204606.8|204714.9|204624.9|204691.2|204601.2|14
1739475250000|2025-02-13 19:34:10|204699.6|204609.6|204670.9|204620.9|204704.7|204620.9|204669|204600.9|7
1739475260000|2025-02-13 19:34:20|204672.7|204622.7|204695|204605|204697.2|204624.7|204671|204598.3|14
1739475270000|2025-02-13 19:34:30|204693|204603|204696.1|204606.1|204699.9|204609.9|204691.3|204601.3|11
1739475280000|2025-02-13 19:34:40|204694.2|204604.2|204690.3|204600.3|204694.2|204604.2|204683.5|204593.5|7
1739475290000|2025-02-13 19:34:50|204688.2|204598.2|204690.7|204600.7|204690.7|204600.7|204688.2|204598.2|2
1739475300000|2025-02-13 19:35:00|204688.8|204598.8|204689|204599|204692.8|204602.8|204682.8|204592.8|8
1739475310000|2025-02-13 19:35:10|204690.8|204600.8|204688.4|204598.4|204697.8|204607.8|204679.5|204589.5|10
1739475320000|2025-02-13 19:35:20|204690.1|204600.1|204697.7|204607.7|204698|204608|204686.8|204596.8|6
1739475340000|2025-02-13 19:35:40|204701.3|204611.3|204715.5|204625.5|204718.2|204628.2|204701.3|204611.3|5
1739475350000|2025-02-13 19:35:50|204712|204622|204715.6|204625.6|204718.6|204628.6|204712|204622|6
1739475360000|2025-02-13 19:36:00|204711.1|204621.1|204663.7|204613.7|204711.1|204624.6|204663.7|204613.7|9
1739475370000|2025-02-13 19:36:10|204666.2|204616.2|204666.5|204616.5|204667.7|204617.7|204664|204614|9
1739475380000|2025-02-13 19:36:20|204665.4|204615.4|204660.2|204610.2|204665.4|204615.4|204658.3|204608.3|11
1739475390000|2025-02-13 19:36:30|204659.8|204609.8|204662.2|204612.2|204665.9|204615.9|204659.8|204609.8|6
1739475400000|2025-02-13 19:36:40|204660.7|204610.7|204664.9|204614.9|204664.9|204614.9|204658.4|204608.4|6
1739475410000|2025-02-13 19:36:50|204666.9|204616.9|204696.5|204606.5|204699.4|204626.1|204665.2|204603.6|11
1739475420000|2025-02-13 19:37:00|204694|204604|204683.6|204593.6|204694|204604|204679.7|204589.7|13
1739475430000|2025-02-13 19:37:10|204681.2|204591.2|204681|204591|204684.8|204594.8|204677.6|204587.6|13
1739475440000|2025-02-13 19:37:20|204679|204589|204682.5|204592.5|204684|204594|204679|204589|4
1739475450000|2025-02-13 19:37:30|204684.4|204594.4|204684.1|204594.1|204684.7|204594.7|204676.9|204586.9|13
1739475460000|2025-02-13 19:37:40|204682|204592|204682.4|204592.4|204683.7|204593.7|204678.5|204588.5|8
1739475470000|2025-02-13 19:37:50|204679.6|204589.6|204682.5|204592.5|204682.5|204592.5|204677.9|204587.9|4
1739475480000|2025-02-13 19:38:00|204680.9|204590.9|204682.6|204592.6|204683.6|204593.6|204673.5|204583.5|14
1739475490000|2025-02-13 19:38:10|204680.9|204590.9|204682.7|204592.7|204682.7|204592.7|204679.1|204589.1|4
1739475500000|2025-02-13 19:38:20|204683.7|204593.7|204691.1|204601.1|204697.9|204628.8|204676.1|204586.1|17
1739475510000|2025-02-13 19:38:30|204693.9|204603.9|204693.9|204603.9|204693.9|204603.9|204693.9|204603.9|1
1739475520000|2025-02-13 19:38:40|204684.5|204594.5|204669.4|204619.4|204691.6|204619.4|204661.5|204594.5|4
1739475530000|2025-02-13 19:38:50|204694.3|204604.3|204695.8|204605.8|204696.4|204606.4|204687.7|204597.7|9
1739475550000|2025-02-13 19:39:10|204691.1|204601.1|204688.9|204598.9|204695|204605|204682.8|204592.8|7
1739475560000|2025-02-13 19:39:20|204691.3|204601.3|204697.8|204607.8|204697.8|204607.8|204691.3|204601.3|2
1739475580000|2025-02-13 19:39:40|204691.8|204601.8|204692.5|204602.5|204692.5|204602.5|204690.1|204600.1|5
1739475590000|2025-02-13 19:39:50|204688.1|204598.1|204693.1|204603.1|204694.9|204604.9|204686.2|204596.2|7
1739475600000|2025-02-13 19:40:00|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|1
1739475610000|2025-02-13 19:40:10|204702.6|204612.6|204762.9|204672.9|204762.9|204672.9|204702.6|204612.6|16
1739475620000|2025-02-13 19:40:20|204793|204703|204789.8|204699.8|204793.1|204703.1|204785.3|204695.3|10
1739475630000|2025-02-13 19:40:30|204792|204702|204785.7|204695.7|204792|204702|204785.7|204695.7|3
1739475640000|2025-02-13 19:40:40|204788|204698|204794|204704|204794|204704|204788|204698|4
1739475650000|2025-02-13 19:40:50|204790.6|204700.6|204793.5|204703.5|204793.5|204703.5|204788.6|204698.6|6
1739475660000|2025-02-13 19:41:00|204790.6|204700.6|204811|204721|204811|204721|204787.3|204697.3|5
1739475680000|2025-02-13 19:41:20|204815.3|204725.3|204816.6|204726.6|204820.7|204730.7|204815.3|204725.3|7
1739475690000|2025-02-13 19:41:30|204820.4|204730.4|204816|204726|204820.5|204730.5|204816|204726|4
1739475700000|2025-02-13 19:41:40|204820.5|204730.5|204878.9|204788.9|204881.8|204791.8|204820.5|204730.5|7
1739475720000|2025-02-13 19:42:00|204875|204785|204862|204772|204885.4|204795.4|204859.5|204769.5|14
1739475730000|2025-02-13 19:42:10|204865.3|204775.3|204858.1|204768.1|204865.3|204775.3|204850.7|204760.7|5
1739475740000|2025-02-13 19:42:20|204860.8|204770.8|204864|204774|204864|204774|204860.8|204770.8|2
1739475750000|2025-02-13 19:42:30|204861|204771|204897.6|204807.6|204906.2|204816.2|204857.7|204767.7|9
1739475760000|2025-02-13 19:42:40|204900.6|204810.6|204900.6|204810.6|204900.6|204810.6|204897.7|204807.7|3
1739475770000|2025-02-13 19:42:50|204897.9|204807.9|204878.6|204788.6|204897.9|204807.9|204875.9|204785.9|9
1739475780000|2025-02-13 19:43:00|204882.2|204792.2|204888.4|204798.4|204888.8|204798.8|204870.2|204780.2|14
1739475790000|2025-02-13 19:43:10|204886.7|204796.7|204885.6|204795.6|204892.1|204802.1|204882.5|204792.5|8
1739475800000|2025-02-13 19:43:20|204887.3|204797.3|204887.3|204797.3|204890.2|204800.2|204887.3|204797.3|3
1739475820000|2025-02-13 19:43:40|204890|204800|204889.5|204799.5|204890|204800|204886.8|204796.8|3
1739475830000|2025-02-13 19:43:50|204886.8|204796.8|204886.8|204796.8|204886.8|204796.8|204886.8|204796.8|1
1739475840000|2025-02-13 19:44:00|204889.4|204799.4|204886.8|204796.8|204889.4|204799.4|204886.8|204796.8|2
1739475850000|2025-02-13 19:44:10|204885.1|204795.1|204882.6|204792.6|204885.1|204795.1|204882.6|204792.6|2
1739475860000|2025-02-13 19:44:20|204879.8|204789.8|204889.3|204799.3|204889.3|204799.3|204858.7|204768.7|11
1739475870000|2025-02-13 19:44:30|204891.3|204801.3|204885.4|204795.4|204891.3|204801.3|204871.6|204781.6|13
1739475880000|2025-02-13 19:44:40|204889.2|204799.2|204899.2|204809.2|204903.5|204813.5|204885.3|204795.3|9
1739475890000|2025-02-13 19:44:50|204901.8|204811.8|204896.9|204806.9|204901.8|204811.8|204892.3|204802.3|8
1739475900000|2025-02-13 19:45:00|204899.1|204809.1|204903.2|204813.2|204906.1|204816.1|204899.1|204809.1|5
1739475910000|2025-02-13 19:45:10|204901|204811|204910.8|204820.8|204910.8|204820.8|204898.3|204808.3|5
1739475920000|2025-02-13 19:45:20|204908.4|204818.4|204903.3|204813.3|204908.4|204818.4|204899.3|204809.3|5
1739475930000|2025-02-13 19:45:30|204900.9|204810.9|204911.8|204821.8|204915|204825|204900.9|204810.9|8
1739475940000|2025-02-13 19:45:40|204909.4|204819.4|204915|204825|204917|204827|204909.4|204819.4|4
1739475950000|2025-02-13 19:45:50|204917|204827|204919.6|204829.6|204921.5|204831.5|204917|204827|4
1739475960000|2025-02-13 19:46:00|204917|204827|204899.4|204809.4|204917|204827|204899.4|204809.4|6
1739475970000|2025-02-13 19:46:10|204899.8|204809.8|204913.2|204823.2|204914.2|204824.2|204899.8|204809.8|10
1739475980000|2025-02-13 19:46:20|204911.2|204821.2|204911.5|204821.5|204913.3|204823.3|204911.2|204821.2|3
1739475990000|2025-02-13 19:46:30|204909.7|204819.7|204903.6|204813.6|204911|204821|204899.9|204809.9|8
1739476000000|2025-02-13 19:46:40|204906.4|204816.4|204903.5|204813.5|204906.4|204816.4|204900.5|204810.5|6
1739476010000|2025-02-13 19:46:50|204905.4|204815.4|204905|204815|204914.3|204824.3|204903.2|204813.2|13
1739476020000|2025-02-13 19:47:00|204900.3|204810.3|204904.2|204814.2|204904.2|204814.2|204898.4|204808.4|5
1739476030000|2025-02-13 19:47:10|204906.2|204816.2|204910.2|204820.2|204910.2|204820.2|204906.2|204816.2|3
1739476040000|2025-02-13 19:47:20|204912.4|204822.4|204901|204811|204914|204824|204898.8|204808.8|13
1739476050000|2025-02-13 19:47:30|204902.6|204812.6|204901|204811|204902.6|204812.6|204901|204811|2
1739476060000|2025-02-13 19:47:40|204902.9|204812.9|204894.9|204804.9|204902.9|204812.9|204894.9|204804.9|4
1739476070000|2025-02-13 19:47:50|204885.6|204795.6|204860.9|204770.9|204885.6|204795.6|204857.4|204767.4|12
1739476080000|2025-02-13 19:48:00|204859.1|204769.1|204875.3|204785.3|204875.3|204785.3|204859.1|204769.1|9
1739476090000|2025-02-13 19:48:10|204848|204798|204848|204798|204848|204798|204848|204798|1
1739476100000|2025-02-13 19:48:20|204843.9|204793.9|204829.3|204739.3|204843.9|204793.9|204829.3|204739.3|2
1739476110000|2025-02-13 19:48:30|204831|204741|204858.3|204768.3|204860.2|204770.2|204831|204741|12
1739476120000|2025-02-13 19:48:40|204860.3|204770.3|204852.8|204762.8|204864.5|204774.5|204852.8|204762.8|8
1739476130000|2025-02-13 19:48:50|204850.5|204760.5|204862|204772|204862|204772|204847.1|204757.1|8
1739476140000|2025-02-13 19:49:00|204863.9|204773.9|204867.4|204777.4|204867.4|204777.4|204856.6|204766.6|11
1739476150000|2025-02-13 19:49:10|204869.2|204779.2|204869|204779|204870.2|204780.2|204862.7|204772.7|5
1739476160000|2025-02-13 19:49:20|204848.8|204798.8|204819.3|204769.3|204848.8|204798.8|204819.3|204769.3|5
1739476170000|2025-02-13 19:49:30|204815.3|204765.3|204788.8|204738.8|204815.3|204765.3|204788.8|204738.8|12
1739476180000|2025-02-13 19:49:40|204788.4|204738.4|204784.2|204734.2|204794.1|204744.1|204784.2|204734.2|16
1739476190000|2025-02-13 19:49:50|204781.8|204731.8|204782.3|204732.3|204782.3|204732.3|204768.8|204718.8|11
1739476200000|2025-02-13 19:50:00|204780|204730|204777.7|204727.7|204780|204730|204777.7|204727.7|2
1739476210000|2025-02-13 19:50:10|204771.6|204721.6|204766.5|204716.5|204772.5|204722.5|204764.1|204714.1|8
1739476220000|2025-02-13 19:50:20|204764.3|204714.3|204818.5|204728.5|204818.5|204728.6|204764.3|204714.3|11
1739476230000|2025-02-13 19:50:30|204816.8|204726.8|204820.6|204770.6|204821.2|204771.2|204812.4|204724|9
1739476240000|2025-02-13 19:50:40|204809.9|204759.9|204778.6|204728.6|204809.9|204759.9|204778.6|204694.7|7
1739476250000|2025-02-13 19:50:50|204776.6|204726.6|204776.5|204726.5|204778.5|204728.5|204758.7|204708.7|15
1739476260000|2025-02-13 19:51:00|204774.8|204724.8|204769.7|204719.7|204774.8|204724.8|204760.7|204710.7|7
1739476270000|2025-02-13 19:51:10|204761.7|204711.7|204765.8|204715.8|204771.5|204721.5|204758.5|204708.5|6
1739476280000|2025-02-13 19:51:20|204754.5|204704.5|204757.3|204707.3|204774.5|204707.3|204742.3|204669.9|12
1739476290000|2025-02-13 19:51:30|204756.8|204706.8|204764.2|204714.2|204764.2|204714.2|204753.1|204703.1|6
1739476300000|2025-02-13 19:51:40|204765.7|204715.7|204761.1|204711.1|204768.1|204718.1|204761.1|204711.1|7
1739476320000|2025-02-13 19:52:00|204760.8|204710.8|204760.8|204710.8|204760.8|204710.8|204760.8|204710.8|1
1739476330000|2025-02-13 19:52:10|204761.2|204711.2|204754.1|204704.1|204761.2|204711.2|204753.9|204703.9|7
1739476340000|2025-02-13 19:52:20|204750.1|204700.1|204754.8|204704.8|204754.8|204704.8|204750.1|204700.1|4
1739476370000|2025-02-13 19:52:50|204756.5|204706.5|204717.9|204667.9|204756.5|204706.5|204717.3|204667.3|11
1739476380000|2025-02-13 19:53:00|204719.7|204669.7|204745.8|204695.8|204757|204707|204718|204668|16
1739476390000|2025-02-13 19:53:10|204747.4|204697.4|204756.3|204706.3|204756.3|204706.3|204747.4|204697.4|4
1739476400000|2025-02-13 19:53:20|204753.2|204703.2|204761.8|204711.8|204762.9|204712.9|204753.2|204703.2|13
1739476410000|2025-02-13 19:53:30|204760|204710|204754.1|204704.1|204762.4|204712.4|204754.1|204704.1|14
1739476420000|2025-02-13 19:53:40|204754.8|204704.8|204781.7|204731.7|204797.3|204732.7|204754.8|204682.5|14
1739476430000|2025-02-13 19:53:50|204783.7|204733.7|204784.9|204734.9|204791.6|204741.6|204783.3|204733.3|12
1739476440000|2025-02-13 19:54:00|204787.4|204737.4|204808.4|204718.4|204810.1|204739.1|204784.4|204716.2|7
1739476450000|2025-02-13 19:54:10|204805.9|204715.9|204807.6|204717.6|204808.8|204718.8|204804.8|204714.8|8
1739476460000|2025-02-13 19:54:20|204805.9|204715.9|204804.6|204714.6|204808.5|204718.5|204803.5|204713.5|7
1739476470000|2025-02-13 19:54:30|204807.3|204717.3|204812.8|204722.8|204813.2|204723.2|204807.3|204717.3|5
1739476480000|2025-02-13 19:54:40|204810.2|204720.2|204818.6|204728.6|204820.2|204730.2|204810.1|204720.1|8
1739476490000|2025-02-13 19:54:50|204821.1|204731.1|204818.8|204728.8|204821.1|204731.1|204812.4|204722.4|5
1739476500000|2025-02-13 19:55:00|204816.9|204726.9|204816.3|204726.3|204818.7|204728.7|204812|204722|6
1739476510000|2025-02-13 19:55:10|204818.8|204728.8|204816.8|204726.8|204818.8|204728.8|204814.4|204724.4|3
1739476520000|2025-02-13 19:55:20|204814.1|204724.1|204750.4|204700.4|204814.1|204724.1|204738.2|204688.2|9
1739476530000|2025-02-13 19:55:30|204745.7|204695.7|204747.4|204697.4|204754.9|204704.9|204742.5|204692.5|15
1739476540000|2025-02-13 19:55:40|204745.6|204695.6|204749|204699|204749|204699|204741.2|204691.2|5
1739476550000|2025-02-13 19:55:50|204750.7|204700.7|204755.2|204705.2|204755.2|204705.2|204750.7|204700.7|4
1739476560000|2025-02-13 19:56:00|204754.4|204704.4|204763.2|204713.2|204763.9|204713.9|204750.7|204700.7|12
1739476570000|2025-02-13 19:56:10|204761.8|204711.8|204752.4|204702.4|204761.8|204711.8|204749.6|204699.6|10
1739476580000|2025-02-13 19:56:20|204747.8|204697.8|204752.6|204702.6|204752.6|204702.6|204747.8|204697.8|3
1739476590000|2025-02-13 19:56:30|204754.8|204704.8|204752.8|204702.8|204755.4|204705.4|204748.8|204698.8|8
1739476600000|2025-02-13 19:56:40|204752.2|204702.2|204757|204707|204757|204707|204751.7|204701.7|5
1739476610000|2025-02-13 19:56:50|204754.8|204704.8|204736.4|204686.4|204754.8|204704.8|204721.6|204671.6|12
1739476620000|2025-02-13 19:57:00|204738.3|204688.3|204746.6|204696.6|204746.6|204696.6|204733.8|204683.8|8
1739476630000|2025-02-13 19:57:10|204748.4|204698.4|204724.5|204674.5|204748.4|204698.4|204724.5|204674.5|9
1739476640000|2025-02-13 19:57:20|204722.5|204672.5|204723.4|204673.4|204723.4|204673.4|204722.5|204672.5|2
1739476650000|2025-02-13 19:57:30|204719.5|204669.5|204713.3|204663.3|204719.5|204669.5|204706.4|204656.4|12
1739476660000|2025-02-13 19:57:40|204706.8|204656.8|204712.8|204662.8|204715|204665|204706.3|204656.3|9
1739476670000|2025-02-13 19:57:50|204714.2|204664.2|204710.4|204660.4|204714.2|204664.2|204710.4|204660.4|5
1739476680000|2025-02-13 19:58:00|204708.5|204658.5|204712.8|204662.8|204718|204668|204706.6|204656.6|13
1739476690000|2025-02-13 19:58:10|204715.5|204665.5|204713.4|204663.4|204721.5|204671.5|204710.4|204660.4|7
1739476700000|2025-02-13 19:58:20|204712.1|204662.1|204722.2|204672.2|204722.2|204672.2|204712.1|204662.1|6
1739476710000|2025-02-13 19:58:30|204727.3|204677.3|204767.1|204717.1|204767.1|204717.1|204727.3|204677.3|17
1739476720000|2025-02-13 19:58:40|204764.8|204714.8|204762.7|204712.7|204790.2|204740.2|204762.7|204712.7|13
1739476730000|2025-02-13 19:58:50|204765|204715|204765.6|204715.6|204769.9|204719.9|204760.8|204710.8|10
1739476740000|2025-02-13 19:59:00|204772.5|204722.5|204806|204756|204806|204756|204772.5|204722.5|18
1739476750000|2025-02-13 19:59:10|204813.2|204763.2|204829.8|204779.8|204833.5|204783.5|204811|204761|21
1739476760000|2025-02-13 19:59:20|204827.7|204777.7|204850|204800|204850|204800|204827.7|204777.7|16
1739476770000|2025-02-13 19:59:30|204845.4|204795.4|204827|204777|204847.2|204797.2|204820.8|204770.8|19
1739476780000|2025-02-13 19:59:40|204834.8|204784.8|204834.5|204784.5|204837.1|204787.1|204830.8|204780.8|8
1739476790000|2025-02-13 19:59:50|204833.8|204783.8|204824.6|204774.6|204833.8|204783.8|204823.1|204773.1|14
1739476800000|2025-02-13 20:00:00|204822.3|204772.3|204818.1|204768.1|204829.8|204779.8|204818.1|204768.1|15
1739476810000|2025-02-13 20:00:10|204820.5|204770.5|204820.9|204770.9|204824.2|204774.2|204819.9|204769.9|7
1739476820000|2025-02-13 20:00:20|204822.7|204772.7|204831.9|204781.9|204850.2|204781.9|204822.7|204756|11
1739476830000|2025-02-13 20:00:30|204834.1|204784.1|204870.1|204820.1|204893.5|204820.1|204834.1|204784.1|13
1739476840000|2025-02-13 20:00:40|204868|204818|204854.7|204804.7|204869.2|204819.2|204854.7|204804.7|12
1739476850000|2025-02-13 20:00:50|204859.3|204809.3|204871|204821|204873.6|204823.6|204856.1|204806.1|8
1739476860000|2025-02-13 20:01:00|204870.3|204820.3|204870.3|204820.3|204870.3|204820.3|204870.3|204820.3|1
1739476870000|2025-02-13 20:01:10|204870.7|204820.7|204871|204821|204875.4|204825.4|204870.3|204820.3|7
1739476880000|2025-02-13 20:01:20|204873.1|204823.1|204871.7|204821.7|204873.9|204823.9|204870.9|204820.9|20
1739476890000|2025-02-13 20:01:30|204871|204821|204868|204818|204871|204821|204866.2|204816.2|5
1739476900000|2025-02-13 20:01:40|204865.9|204815.9|204869.7|204819.7|204871.1|204821.1|204855.4|204805.4|11
1739476920000|2025-02-13 20:02:00|204871.7|204821.7|204871.7|204821.7|204871.7|204821.7|204871.7|204821.7|1
1739476930000|2025-02-13 20:02:10|204868|204818|204872.3|204822.3|204872.3|204822.3|204867.7|204817.7|6
1739476940000|2025-02-13 20:02:20|204869.6|204819.6|204819.7|204729.7|204869.6|204819.6|204819.7|204729.7|17
1739476950000|2025-02-13 20:02:30|204821.7|204731.7|204856.3|204806.3|204874.5|204809.1|204821.7|204731.7|13
1739476960000|2025-02-13 20:02:40|204869.1|204779.1|204836.9|204786.9|204872|204787.4|204834.6|204764.9|17
1739476970000|2025-02-13 20:02:50|204834.3|204784.3|204838.3|204788.3|204838.9|204788.9|204832.8|204782.8|10
1739476980000|2025-02-13 20:03:00|204836.5|204786.5|204837.5|204747.5|204852|204786.5|204836.5|204747.5|12
1739476990000|2025-02-13 20:03:10|204835.5|204745.5|204837.7|204747.7|204837.9|204747.9|204835.5|204745.5|3
1739477000000|2025-02-13 20:03:20|204836|204746|204836|204746|204836|204746|204836|204746|1
1739477010000|2025-02-13 20:03:30|204833.6|204743.6|204848.6|204758.6|204848.6|204758.6|204827|204737|8
1739477020000|2025-02-13 20:03:40|204851.2|204761.2|204845.3|204755.3|204851.2|204761.2|204845.3|204755.3|3
1739477040000|2025-02-13 20:04:00|204847.1|204757.1|204842.8|204752.8|204847.1|204757.1|204842.8|204752.8|3
1739477050000|2025-02-13 20:04:10|204828.5|204738.5|204778.4|204728.4|204830.5|204740.5|204762.9|204672.9|9
1739477060000|2025-02-13 20:04:20|204780.3|204730.3|204778.2|204728.2|204780.3|204730.3|204778.2|204728.2|3
1739477070000|2025-02-13 20:04:30|204793.5|204703.5|204784.3|204694.3|204793.5|204703.5|204784.3|204694.3|3
1739477080000|2025-02-13 20:04:40|204778.4|204688.4|204783.6|204693.6|204790.3|204700.3|204778.4|204688.4|5
1739477090000|2025-02-13 20:04:50|204791.5|204701.5|204786.4|204696.4|204791.5|204701.5|204786.4|204696.4|2
1739477100000|2025-02-13 20:05:00|204784.2|204694.2|204759.3|204669.3|204798.2|204708.2|204759.3|204669.3|8
1739477110000|2025-02-13 20:05:10|204753.2|204663.2|204752.9|204662.9|204757.4|204667.4|204752.7|204662.7|5
1739477120000|2025-02-13 20:05:20|204755.2|204665.2|204753.8|204663.8|204757|204667|204753.8|204663.8|3
1739477130000|2025-02-13 20:05:30|204751.6|204661.6|204752.8|204662.8|204757|204667|204751.6|204661.6|3
1739477140000|2025-02-13 20:05:40|204756|204666|204752.1|204662.1|204761.3|204671.3|204752.1|204662.1|3
1739477150000|2025-02-13 20:05:50|204738.2|204648.2|204723.8|204633.8|204745.4|204655.4|204718.4|204628.4|12
1739477160000|2025-02-13 20:06:00|204722|204632|204722|204632|204722|204632|204716.8|204626.8|7
1739477170000|2025-02-13 20:06:10|204720|204630|204709.5|204619.5|204720|204630|204708.6|204618.6|7
1739477180000|2025-02-13 20:06:20|204707.7|204617.7|204707.7|204617.7|204707.7|204617.7|204707.7|204617.7|1
1739477190000|2025-02-13 20:06:30|204715.1|204625.1|204708.6|204618.6|204715.1|204625.1|204707.7|204617.7|6
1739477200000|2025-02-13 20:06:40|204715.3|204625.3|204710.7|204620.7|204715.9|204625.9|204708.7|204618.7|6
1739477210000|2025-02-13 20:06:50|204708.5|204618.5|204708.5|204618.5|204708.5|204618.5|204708.5|204618.5|1
1739477220000|2025-02-13 20:07:00|204705.8|204615.8|204704.1|204614.1|204705.8|204615.8|204704.1|204614.1|2
1739477230000|2025-02-13 20:07:10|204701.9|204611.9|204701.9|204611.9|204701.9|204611.9|204701.9|204611.9|1
1739477240000|2025-02-13 20:07:20|204710.4|204620.4|204703.8|204613.8|204710.6|204620.6|204703.8|204613.8|4
1739477250000|2025-02-13 20:07:30|204705.9|204615.9|204724.4|204634.4|204726.7|204636.7|204705.9|204615.9|4
1739477290000|2025-02-13 20:08:10|204725|204635|204725|204635|204725|204635|204725|204635|1
1739477300000|2025-02-13 20:08:20|204726.6|204636.6|204735.4|204645.4|204742.9|204652.9|204726.6|204636.6|3
1739477310000|2025-02-13 20:08:30|204733.2|204643.2|204722.7|204632.7|204733.2|204643.2|204720.7|204630.7|4
1739477320000|2025-02-13 20:08:40|204720.8|204630.8|204692|204602|204720.8|204630.8|204692|204602|6
1739477330000|2025-02-13 20:08:50|204694.3|204604.3|204697.4|204607.4|204700.1|204610.1|204694.2|204604.2|10
1739477340000|2025-02-13 20:09:00|204700.9|204610.9|204697.7|204607.7|204702.9|204612.9|204697.7|204607.7|3
1739477350000|2025-02-13 20:09:10|204695.7|204605.7|204691.3|204601.3|204695.7|204605.7|204691.3|204601.3|3
1739477360000|2025-02-13 20:09:20|204689|204599|204686.6|204596.6|204697.4|204607.4|204684.3|204594.3|7
1739477370000|2025-02-13 20:09:30|204683.1|204593.1|204688.8|204598.8|204691.1|204601.1|204683.1|204593.1|17
1739477380000|2025-02-13 20:09:40|204690.8|204600.8|204687.8|204597.8|204690.8|204600.8|204685.4|204595.4|9
1739477390000|2025-02-13 20:09:50|204690|204600|204684|204594|204690.4|204600.4|204680.6|204590.6|20
1739477400000|2025-02-13 20:10:00|204702.6|204612.6|204704.1|204614.1|204704.1|204614.1|204683.7|204593.7|9
1739477410000|2025-02-13 20:10:10|204699.3|204609.3|204695.5|204605.5|204699.3|204609.3|204695.4|204605.4|7
1739477420000|2025-02-13 20:10:20|204693.7|204603.7|204693.7|204603.7|204693.7|204603.7|204693.7|204603.7|1
1739477430000|2025-02-13 20:10:30|204692.5|204602.5|204691.4|204601.4|204692.5|204602.5|204685|204595|5
1739477440000|2025-02-13 20:10:40|204693.4|204603.4|204690|204600|204693.4|204603.4|204689.2|204599.2|4
1739477450000|2025-02-13 20:10:50|204686.2|204596.2|204680.6|204590.6|204686.2|204596.2|204680.6|204590.6|2
1739477460000|2025-02-13 20:11:00|204678.8|204588.8|204678.8|204588.8|204678.8|204588.8|204678.8|204588.8|1
1739477480000|2025-02-13 20:11:20|204676.3|204586.3|204674.6|204584.6|204676.3|204586.3|204674.6|204584.6|2
1739477490000|2025-02-13 20:11:30|204672.7|204582.7|204672.7|204582.7|204672.7|204582.7|204672.7|204582.7|1
1739477500000|2025-02-13 20:11:40|204670.4|204580.4|204650.8|204600.8|204670.4|204604.2|204646.4|204580.4|8
1739477520000|2025-02-13 20:12:00|204653.6|204603.6|204649|204599|204654|204604|204649|204599|7
1739477530000|2025-02-13 20:12:10|204647.2|204597.2|204644.1|204594.1|204647.2|204597.2|204643.3|204593.3|4
1739477540000|2025-02-13 20:12:20|204646.8|204596.8|204642.5|204592.5|204646.8|204596.8|204642.5|204592.5|3
1739477550000|2025-02-13 20:12:30|204644.5|204594.5|204670.7|204580.7|204678.6|204594.5|204644.5|204580.7|4
1739477560000|2025-02-13 20:12:40|204675.4|204585.4|204672.7|204582.7|204678.8|204588.8|204667.4|204577.4|6
1739477570000|2025-02-13 20:12:50|204670.1|204580.1|204667|204577|204672.4|204582.4|204667|204577|7
1739477580000|2025-02-13 20:13:00|204669.5|204579.5|204645.4|204595.4|204678.2|204595.4|204645.4|204565.8|8
1739477590000|2025-02-13 20:13:10|204641.8|204591.8|204644.3|204594.3|204644.3|204594.3|204641.8|204591.8|2
1739477600000|2025-02-13 20:13:20|204641.5|204591.5|204643.2|204593.2|204643.2|204593.2|204641.5|204591.5|2
1739477610000|2025-02-13 20:13:30|204645.4|204595.4|204667.5|204577.5|204675.6|204595.4|204645.4|204577.2|7
1739477620000|2025-02-13 20:13:40|204665.2|204575.2|204672.2|204582.2|204672.9|204582.9|204664.5|204574.5|7
1739477630000|2025-02-13 20:13:50|204667.9|204577.9|204669.5|204579.5|204669.5|204579.5|204666.9|204576.9|4
1739477640000|2025-02-13 20:14:00|204667.3|204577.3|204677.8|204587.8|204677.8|204587.8|204667.3|204577.3|5
1739477650000|2025-02-13 20:14:10|204675.3|204585.3|204667.1|204577.1|204675.3|204585.3|204666.3|204576.3|7
1739477660000|2025-02-13 20:14:20|204670.3|204580.3|204675.9|204585.9|204675.9|204585.9|204667.7|204577.7|4
1739477670000|2025-02-13 20:14:30|204678.1|204588.1|204665.9|204575.9|204678.1|204588.1|204665.9|204575.9|4
1739477680000|2025-02-13 20:14:40|204668.3|204578.3|204668.2|204578.2|204677.1|204587.1|204668.2|204578.2|7
1739477690000|2025-02-13 20:14:50|204671.3|204581.3|204668.5|204578.5|204671.3|204581.3|204668.5|204578.5|2
1739477700000|2025-02-13 20:15:00|204672.3|204582.3|204668.5|204578.5|204675.6|204585.6|204667.3|204577.3|10
1739477710000|2025-02-13 20:15:10|204671.1|204581.1|204668.3|204578.3|204671.1|204581.1|204668.3|204578.3|2
1739477720000|2025-02-13 20:15:20|204672.9|204582.9|204678.3|204588.3|204678.3|204588.3|204670.7|204580.7|4
1739477740000|2025-02-13 20:15:40|204675.7|204585.7|204675.7|204585.7|204675.7|204585.7|204675.7|204585.7|1
1739477750000|2025-02-13 20:15:50|204678.2|204588.2|204666.1|204576.1|204678.2|204588.2|204666.1|204576.1|3
1739477760000|2025-02-13 20:16:00|204668.3|204578.3|204668.9|204578.9|204672.5|204582.5|204668.3|204578.3|5
1739477770000|2025-02-13 20:16:10|204666.7|204576.7|204665.4|204575.4|204669.1|204579.1|204665.4|204575.4|5
1739477780000|2025-02-13 20:16:20|204662.9|204572.9|204653.7|204563.7|204662.9|204572.9|204646.1|204556.1|7
1739477790000|2025-02-13 20:16:30|204649|204559|204649|204559|204653.7|204563.7|204649|204559|3
1739477800000|2025-02-13 20:16:40|204646.7|204556.7|204661.6|204571.6|204669.1|204579.1|204646.7|204556.7|11
1739477810000|2025-02-13 20:16:50|204668.2|204578.2|204661.8|204571.8|204668.2|204578.2|204653.8|204563.8|8
1739477820000|2025-02-13 20:17:00|204659.1|204569.1|204661.2|204571.2|204670.1|204580.1|204646.5|204556.5|13
1739477830000|2025-02-13 20:17:10|204668.4|204578.4|204658.4|204568.4|204668.8|204578.8|204658.4|204568.4|8
1739477840000|2025-02-13 20:17:20|204667.4|204577.4|204647.4|204557.4|204667.4|204577.4|204647.4|204557.4|5
1739477850000|2025-02-13 20:17:30|204645.1|204555.1|204645.7|204555.7|204650.3|204560.3|204645.1|204555.1|3
1739477860000|2025-02-13 20:17:40|204648.3|204558.3|204644.9|204594.9|204648.3|204594.9|204639.9|204549.9|7
1739477870000|2025-02-13 20:17:50|204648.5|204598.5|204660.8|204570.8|204667.4|204598.5|204642.7|204569.9|7
1739477880000|2025-02-13 20:18:00|204668.1|204578.1|204665.6|204575.6|204668.1|204578.1|204659.5|204569.5|5
1739477890000|2025-02-13 20:18:10|204669.8|204579.8|204661.1|204571.1|204669.8|204579.8|204661.1|204571.1|4
1739477900000|2025-02-13 20:18:20|204668.6|204578.6|204664.4|204574.4|204670.4|204580.4|204660|204570|7
1739477910000|2025-02-13 20:18:30|204662.2|204572.2|204628.8|204538.8|204662.2|204572.2|204628.8|204538.8|4
1739477920000|2025-02-13 20:18:40|204625.2|204535.2|204611.4|204521.4|204625.2|204535.2|204603.8|204513.8|17
1739477930000|2025-02-13 20:18:50|204616.6|204526.6|204604.9|204514.9|204616.6|204526.6|204604.9|204514.9|25
1739477940000|2025-02-13 20:19:00|204607|204517|204607.9|204517.9|204608.1|204518.1|204606.3|204516.3|4
1739477950000|2025-02-13 20:19:10|204606|204516|204607.7|204517.7|204607.7|204517.7|204606|204516|2
1739477960000|2025-02-13 20:19:20|204606.1|204516.1|204615|204525|204616.1|204526.1|204604.3|204514.3|9
1739477970000|2025-02-13 20:19:30|204612|204522|204586.7|204536.7|204612.1|204541.8|204586.7|204522|7
1739477980000|2025-02-13 20:19:40|204587.5|204537.5|204554.8|204504.8|204587.5|204537.5|204554.8|204504.8|11
1739477990000|2025-02-13 20:19:50|204553.4|204503.4|204561.8|204511.8|204561.8|204511.8|204551.8|204501.8|10
1739478000000|2025-02-13 20:20:00|204560.7|204510.7|204568.7|204518.7|204578.6|204528.6|204557.6|204507.6|13
1739478010000|2025-02-13 20:20:10|204567.7|204517.7|204565.2|204515.2|204571|204521|204565.1|204515.1|8
1739478020000|2025-02-13 20:20:20|204566.4|204516.4|204552|204502|204566.4|204516.4|204552|204502|5
1739478030000|2025-02-13 20:20:30|204551.1|204501.1|204551.1|204501.1|204551.1|204501.1|204551.1|204501.1|1
1739478040000|2025-02-13 20:20:40|204552.9|204502.9|204552.9|204502.9|204552.9|204502.9|204552.9|204502.9|1
1739478050000|2025-02-13 20:20:50|204566.4|204516.4|204577.6|204527.6|204577.6|204527.6|204566.4|204516.4|6
1739478060000|2025-02-13 20:21:00|204575.7|204525.7|204573.5|204523.5|204575.7|204525.7|204570.3|204520.3|4
1739478080000|2025-02-13 20:21:20|204574.3|204524.3|204574.3|204524.3|204574.3|204524.3|204574.3|204524.3|1
1739478090000|2025-02-13 20:21:30|204574.6|204524.6|204577.3|204527.3|204577.3|204527.3|204574.6|204524.6|3
1739478100000|2025-02-13 20:21:40|204575.5|204525.5|204555.2|204505.2|204576.5|204526.5|204555.2|204505.2|6
1739478110000|2025-02-13 20:21:50|204556.3|204506.3|204567.4|204517.4|204567.4|204517.4|204542.6|204492.6|7
1739478120000|2025-02-13 20:22:00|204565.5|204515.5|204556.8|204506.8|204565.5|204515.5|204552.4|204502.4|9
1739478130000|2025-02-13 20:22:10|204558.6|204508.6|204558|204508|204560.8|204510.8|204554.5|204504.5|7
1739478140000|2025-02-13 20:22:20|204558.3|204508.3|204558.3|204508.3|204558.3|204508.3|204558.3|204508.3|1
1739478150000|2025-02-13 20:22:30|204560.1|204510.1|204578.5|204488.5|204578.5|204510.1|204557.6|204488.5|3
1739478160000|2025-02-13 20:22:40|204581.3|204491.3|204573.1|204483.1|204581.3|204491.3|204573.1|204483.1|3
1739478170000|2025-02-13 20:22:50|204575.6|204485.6|204575.6|204485.6|204579.7|204489.7|204571.2|204481.2|7
1739478180000|2025-02-13 20:23:00|204571.1|204481.1|204567.1|204477.1|204583.2|204493.2|204567.1|204477.1|9
1739478190000|2025-02-13 20:23:10|204564.5|204474.5|204567.2|204477.2|204567.2|204477.2|204564.5|204474.5|4
1739478200000|2025-02-13 20:23:20|204564.7|204474.7|204567.2|204477.2|204567.2|204477.2|204564.7|204474.7|2
1739478210000|2025-02-13 20:23:30|204564.7|204474.7|204567.2|204477.2|204567.2|204477.2|204564.7|204474.7|2
1739478220000|2025-02-13 20:23:40|204564.7|204474.7|204563.3|204473.3|204569.2|204479.2|204563.3|204473.3|10
1739478230000|2025-02-13 20:23:50|204545|204495|204545|204495|204545|204495|204545|204495|1
1739478240000|2025-02-13 20:24:00|204543.4|204493.4|204560.9|204510.9|204571.4|204521.4|204543.4|204493.4|19
1739478250000|2025-02-13 20:24:10|204563|204513|204560.4|204510.4|204563|204513|204560.2|204510.2|4
1739478260000|2025-02-13 20:24:20|204561.5|204511.5|204558.5|204508.5|204562.3|204512.3|204557.8|204507.8|6
1739478280000|2025-02-13 20:24:40|204557.5|204507.5|204557|204507|204562.1|204512.1|204557|204507|3
1739478290000|2025-02-13 20:24:50|204562|204512|204553.7|204503.7|204562|204512|204553.2|204503.2|8
1739478300000|2025-02-13 20:25:00|204556.2|204506.2|204555|204505|204559|204509|204554.9|204504.9|7
1739478310000|2025-02-13 20:25:10|204557.6|204507.6|204556.6|204506.6|204557.6|204507.6|204554|204504|5
1739478320000|2025-02-13 20:25:20|204558.8|204508.8|204557.2|204507.2|204561.2|204511.2|204556.5|204506.5|6
1739478330000|2025-02-13 20:25:30|204561.1|204511.1|204556|204506|204561.1|204511.1|204556|204506|2
1739478340000|2025-02-13 20:25:40|204553.6|204503.6|204553.6|204503.6|204553.6|204503.6|204553.6|204503.6|1
1739478350000|2025-02-13 20:25:50|204556|204506|204558|204508|204561.1|204511.1|204555.2|204505.2|6
1739478360000|2025-02-13 20:26:00|204555.6|204505.6|204555.6|204505.6|204555.6|204505.6|204555.6|204505.6|1
1739478370000|2025-02-13 20:26:10|204555.9|204505.9|204560.5|204510.5|204564.1|204514.1|204554.8|204504.8|5
1739478380000|2025-02-13 20:26:20|204561.2|204511.2|204561.2|204511.2|204561.2|204511.2|204561.2|204511.2|1
1739478390000|2025-02-13 20:26:30|204560|204510|204560|204510|204560|204510|204560|204510|1
1739478400000|2025-02-13 20:26:40|204542.8|204492.8|204528.1|204438.1|204544.3|204493.5|204524.6|204438.1|14
1739478410000|2025-02-13 20:26:50|204518.4|204428.4|204522.4|204432.4|204522.4|204432.4|204510.4|204420.4|9
1739478420000|2025-02-13 20:27:00|204525.9|204435.9|204517.1|204427.1|204525.9|204435.9|204514.9|204424.9|5
1739478430000|2025-02-13 20:27:10|204515.2|204425.2|204553.5|204463.5|204553.5|204463.5|204515.2|204425.2|7
1739478440000|2025-02-13 20:27:20|204551.8|204461.8|204528.5|204438.5|204551.8|204461.8|204528.5|204438.5|8
1739478450000|2025-02-13 20:27:30|204527.2|204437.2|204515.6|204425.6|204537.6|204447.6|204515.6|204425.6|8
1739478460000|2025-02-13 20:27:40|204520.6|204430.6|204513.5|204423.5|204526.2|204436.2|204510.5|204420.5|14
1739478470000|2025-02-13 20:27:50|204512.6|204422.6|204519.1|204469.1|204523.2|204473.2|204494.9|204420.1|15
1739478480000|2025-02-13 20:28:00|204520.3|204470.3|204502.5|204452.5|204520.4|204470.4|204499.9|204449.9|16
1739478490000|2025-02-13 20:28:10|204500.3|204450.3|204499.1|204449.1|204500.3|204450.3|204499.1|204449.1|2
1739478500000|2025-02-13 20:28:20|204503.5|204453.5|204499.5|204449.5|204503.5|204453.5|204495.9|204445.9|5
1739478510000|2025-02-13 20:28:30|204498.5|204448.5|204498.5|204448.5|204498.5|204448.5|204496.5|204446.5|3
1739478530000|2025-02-13 20:28:50|204498.9|204448.9|204501|204451|204501.4|204451.4|204497.5|204447.5|5
1739478540000|2025-02-13 20:29:00|204499.3|204449.3|204498.9|204448.9|204500.6|204450.6|204497.3|204447.3|7
1739478550000|2025-02-13 20:29:10|204496.8|204446.8|204498.7|204448.7|204498.7|204448.7|204496.8|204446.8|2
1739478580000|2025-02-13 20:29:40|204499.3|204449.3|204498.5|204448.5|204509.9|204459.9|204498.5|204448.5|5
1739478590000|2025-02-13 20:29:50|204499.6|204449.6|204497.9|204447.9|204499.6|204449.6|204496.8|204446.8|4
1739478600000|2025-02-13 20:30:00|204499.3|204449.3|204498|204448|204500.9|204450.9|204498|204448|7
1739478610000|2025-02-13 20:30:10|204496.8|204446.8|204471.8|204421.8|204496.8|204446.8|204462.3|204412.3|10
1739478620000|2025-02-13 20:30:20|204473|204423|204455.4|204405.4|204473|204423|204451|204401|11
1739478630000|2025-02-13 20:30:30|204455.1|204405.1|204447.5|204397.5|204455.1|204405.1|204447.5|204397.5|5
1739478640000|2025-02-13 20:30:40|204450.1|204400.1|204450.1|204400.1|204450.1|204400.1|204450.1|204400.1|1
1739478650000|2025-02-13 20:30:50|204446.9|204396.9|204448.9|204398.9|204449.1|204399.1|204446.9|204396.9|3
1739478660000|2025-02-13 20:31:00|204447.8|204397.8|204446.2|204396.2|204448.7|204398.7|204444.6|204394.6|7
1739478670000|2025-02-13 20:31:10|204448.5|204398.5|204448.5|204398.5|204448.5|204398.5|204448.5|204398.5|1
1739478680000|2025-02-13 20:31:20|204444.9|204394.9|204447.6|204397.6|204447.6|204397.6|204444|204394|7
1739478690000|2025-02-13 20:31:30|204445.4|204395.4|204441.8|204391.8|204445.4|204395.4|204438.2|204388.2|9
1739478700000|2025-02-13 20:31:40|204439.8|204389.8|204411.9|204321.9|204439.8|204389.8|204411.9|204321.9|3
1739478710000|2025-02-13 20:31:50|204409.5|204319.5|204408.3|204318.3|204409.5|204319.5|204400.2|204310.2|11
1739478720000|2025-02-13 20:32:00|204405.3|204315.3|204468.2|204378.2|204468.2|204378.2|204405.3|204315.3|15
1739478730000|2025-02-13 20:32:10|204464.8|204374.8|204447.5|204357.5|204464.8|204374.8|204440.6|204350.6|4
1739478740000|2025-02-13 20:32:20|204443.6|204353.6|204446|204356|204449.7|204359.7|204442|204352|12
1739478750000|2025-02-13 20:32:30|204446.5|204356.5|204438.5|204348.5|204452.2|204362.2|204436.2|204346.2|14
1739478760000|2025-02-13 20:32:40|204436.3|204346.3|204448.6|204358.6|204452.8|204362.8|204436.3|204346.3|11
1739478770000|2025-02-13 20:32:50|204446.9|204356.9|204446.2|204356.2|204446.9|204356.9|204432.2|204342.2|10
1739478780000|2025-02-13 20:33:00|204443.8|204353.8|204439.9|204349.9|204443.8|204353.8|204439.9|204349.9|2
1739478790000|2025-02-13 20:33:10|204437.7|204347.7|204435.8|204345.8|204437.7|204347.7|204433.7|204343.7|5
1739478800000|2025-02-13 20:33:20|204439.4|204349.4|204442.8|204352.8|204442.8|204352.8|204439.4|204349.4|2
1739478810000|2025-02-13 20:33:30|204444.7|204354.7|204446.6|204356.6|204446.6|204356.6|204444.7|204354.7|2
1739478820000|2025-02-13 20:33:40|204444.9|204354.9|204445.8|204355.8|204445.8|204355.8|204443.9|204353.9|3
1739478830000|2025-02-13 20:33:50|204450.8|204360.8|204450.8|204360.8|204450.8|204360.8|204450.8|204360.8|1
1739478840000|2025-02-13 20:34:00|204440.6|204350.6|204440.5|204350.5|204442.4|204352.4|204440.3|204350.3|5
1739478850000|2025-02-13 20:34:10|204443.2|204353.2|204432|204342|204443.2|204353.2|204414.6|204324.6|15
1739478860000|2025-02-13 20:34:20|204434.6|204344.6|204441.9|204351.9|204442.3|204361.4|204406.1|204344.6|8
1739478870000|2025-02-13 20:34:30|204444.5|204354.5|204409.8|204359.8|204444.9|204362.4|204404.7|204347.7|11
1739478880000|2025-02-13 20:34:40|204409.2|204359.2|204420.7|204370.7|204420.7|204370.7|204409.2|204359.2|5
1739478890000|2025-02-13 20:34:50|204421.8|204371.8|204423.9|204373.9|204423.9|204373.9|204421.8|204371.8|3
1739478900000|2025-02-13 20:35:00|204426.3|204376.3|204450.9|204360.9|204460.1|204382.1|204423.1|204360.4|18
1739478910000|2025-02-13 20:35:10|204435.7|204385.7|204462.6|204372.6|204470.1|204385.7|204427.7|204372.6|9
1739478920000|2025-02-13 20:35:20|204462.7|204372.7|204462.6|204372.6|204468.4|204378.4|204462.6|204372.6|6
1739478930000|2025-02-13 20:35:30|204468.4|204378.4|204443.1|204393.1|204468.4|204394.3|204443.1|204372.6|13
1739478940000|2025-02-13 20:35:40|204442|204392|204412.1|204362.1|204442|204392|204412.1|204362.1|3
1739478950000|2025-02-13 20:35:50|204409.7|204359.7|204399.2|204349.2|204412.1|204362.1|204399.2|204349.2|9
1739478960000|2025-02-13 20:36:00|204397.4|204347.4|204396.6|204346.6|204401.7|204351.7|204396.3|204346.3|5
1739478970000|2025-02-13 20:36:10|204401.7|204351.7|204400.3|204350.3|204407.4|204357.4|204391.2|204341.2|15
1739478980000|2025-02-13 20:36:20|204394.1|204344.1|204367.4|204317.4|204394.1|204344.1|204363.8|204313.8|13
1739478990000|2025-02-13 20:36:30|204367.2|204317.2|204384.9|204334.9|204384.9|204334.9|204367.2|204317.2|8
1739479000000|2025-02-13 20:36:40|204384.1|204334.1|204384.2|204334.2|204384.2|204334.2|204381.5|204331.5|4
1739479010000|2025-02-13 20:36:50|204385.1|204335.1|204374.5|204324.5|204385.1|204335.1|204374.5|204324.5|9
1739479020000|2025-02-13 20:37:00|204375.8|204325.8|204376.3|204326.3|204376.3|204326.3|204374|204324|4
1739479030000|2025-02-13 20:37:10|204377.8|204327.8|204374.6|204324.6|204377.8|204327.8|204370.4|204320.4|6
1739479040000|2025-02-13 20:37:20|204373.5|204323.5|204389.6|204339.6|204389.6|204339.6|204367.8|204317.8|9
1739479050000|2025-02-13 20:37:30|204391.2|204341.2|204408.6|204358.6|204408.6|204358.6|204381|204331|8
1739479060000|2025-02-13 20:37:40|204411.2|204361.2|204413.6|204363.6|204413.6|204363.6|204410.2|204360.2|5
1739479070000|2025-02-13 20:37:50|204408.8|204358.8|204405.9|204355.9|204413.9|204363.9|204403.1|204353.1|13
1739479080000|2025-02-13 20:38:00|204403.6|204353.6|204405.7|204355.7|204405.7|204355.7|204402.6|204352.6|3
1739479090000|2025-02-13 20:38:10|204406.7|204356.7|204405.8|204355.8|204408.5|204358.5|204402.3|204352.3|5
1739479100000|2025-02-13 20:38:20|204405.4|204355.4|204405.4|204355.4|204405.4|204355.4|204405.4|204355.4|1
1739479110000|2025-02-13 20:38:30|204398.9|204348.9|204385.6|204335.6|204398.9|204348.9|204385.4|204335.4|5
1739479120000|2025-02-13 20:38:40|204386.3|204336.3|204393.5|204343.5|204393.8|204343.8|204384|204334|9
1739479130000|2025-02-13 20:38:50|204387.9|204337.9|204395.8|204345.8|204396.8|204346.8|204387.9|204337.9|7
1739479140000|2025-02-13 20:39:00|204394.3|204344.3|204395.1|204345.1|204395.1|204345.1|204393.3|204343.3|3
1739479150000|2025-02-13 20:39:10|204393|204343|204399.5|204349.5|204400.6|204350.6|204390.6|204340.6|13
1739479160000|2025-02-13 20:39:20|204403.7|204353.7|204410.4|204360.4|204426.4|204376.4|204403.7|204353.7|11
1739479170000|2025-02-13 20:39:30|204411.1|204361.1|204406.2|204356.2|204414.2|204364.2|204403|204353|9
1739479180000|2025-02-13 20:39:40|204405.3|204355.3|204412.5|204362.5|204414.3|204364.3|204405.3|204355.3|7
1739479190000|2025-02-13 20:39:50|204406.4|204356.4|204404.7|204354.7|204406.4|204356.4|204401.7|204351.7|3
1739479200000|2025-02-13 20:40:00|204405.3|204355.3|204388.9|204338.9|204410.6|204360.6|204388.9|204338.9|8
1739479210000|2025-02-13 20:40:10|204388.1|204338.1|204379.4|204329.4|204388.1|204338.1|204376.3|204326.3|5
1739479220000|2025-02-13 20:40:20|204381.4|204331.4|204412.4|204362.4|204414.9|204364.9|204381.4|204331.4|8
1739479230000|2025-02-13 20:40:30|204414.5|204364.5|204413.1|204363.1|204414.5|204364.5|204404.7|204354.7|4
1739479240000|2025-02-13 20:40:40|204411|204361|204430.7|204340.7|204439|204361|204411|204338.1|9
1739479250000|2025-02-13 20:40:50|204435.2|204345.2|204432.8|204342.8|204439.1|204349.1|204432.8|204342.8|3
1739479260000|2025-02-13 20:41:00|204430.1|204340.1|204432.4|204342.4|204432.4|204342.4|204430.1|204340.1|2
1739479270000|2025-02-13 20:41:10|204430.1|204340.1|204434.6|204344.6|204441|204351|204430.1|204340.1|7
1739479280000|2025-02-13 20:41:20|204441.5|204351.5|204434.6|204344.6|204441.5|204351.5|204434.6|204344.6|2
1739479290000|2025-02-13 20:41:30|204441.5|204351.5|204434.6|204344.6|204441.5|204351.5|204434.6|204344.6|2
1739479310000|2025-02-13 20:41:50|204445.5|204355.5|204445.1|204355.1|204454.9|204364.9|204430.9|204340.9|9
1739479320000|2025-02-13 20:42:00|204438|204348|204447.2|204357.2|204447.2|204364.1|204406.1|204347.8|7
1739479330000|2025-02-13 20:42:10|204449.2|204359.2|204436.7|204386.7|204462.2|204386.7|204407.2|204355.8|12
1739479350000|2025-02-13 20:42:30|204434|204384|204434|204384|204434|204384|204434|204384|1
1739479370000|2025-02-13 20:42:50|204429|204379|204434|204384|204434|204384|204429|204379|4
1739479380000|2025-02-13 20:43:00|204441.4|204391.4|204435.1|204385.1|204457.3|204391.4|204435.1|204367.3|4
1739479390000|2025-02-13 20:43:10|204443.1|204393.1|204436|204386|204445.7|204395.7|204436|204386|4
1739479400000|2025-02-13 20:43:20|204433.5|204383.5|204433.5|204383.5|204433.5|204383.5|204431|204381|3
1739479410000|2025-02-13 20:43:30|204442.1|204392.1|204471.3|204381.3|204475.1|204398.8|204442.1|204381.3|8
1739479420000|2025-02-13 20:43:40|204468.4|204378.4|204419.6|204369.6|204470.4|204392.3|204409.6|204359.6|6
1739479430000|2025-02-13 20:43:50|204412.5|204362.5|204417.1|204367.1|204417.1|204367.1|204412.5|204362.5|2
1739479440000|2025-02-13 20:44:00|204419.5|204369.5|204419.5|204369.5|204419.5|204369.5|204419.5|204369.5|1
1739479460000|2025-02-13 20:44:20|204409.2|204359.2|204418.2|204368.2|204418.2|204368.2|204408.8|204358.8|6
1739479470000|2025-02-13 20:44:30|204410.4|204360.4|204422.4|204372.4|204422.4|204372.4|204410.1|204360.1|5
1739479480000|2025-02-13 20:44:40|204412.2|204362.2|204424.7|204374.7|204424.7|204374.7|204412.2|204362.2|5
1739479490000|2025-02-13 20:44:50|204414.2|204364.2|204419.9|204369.9|204424.1|204374.1|204411.1|204361.1|9
1739479500000|2025-02-13 20:45:00|204412.5|204362.5|204419.9|204369.9|204420.5|204370.5|204410.2|204360.2|6
1739479510000|2025-02-13 20:45:10|204410.6|204360.6|204419.8|204369.8|204419.8|204369.8|204410.3|204360.3|6
1739479520000|2025-02-13 20:45:20|204410.1|204360.1|204411.2|204361.2|204423|204373|204410.1|204360.1|5
1739479530000|2025-02-13 20:45:30|204401.4|204351.4|204383.1|204333.1|204409.3|204359.3|204383.1|204333.1|6
1739479540000|2025-02-13 20:45:40|204387.8|204337.8|204377.9|204327.9|204390.6|204340.6|204373.7|204323.7|15
1739479550000|2025-02-13 20:45:50|204371|204321|204372.5|204322.5|204372.5|204322.5|204371|204321|2
1739479560000|2025-02-13 20:46:00|204373.3|204323.3|204366.7|204316.7|204373.3|204323.3|204357.9|204307.9|6
1739479570000|2025-02-13 20:46:10|204365.3|204315.3|204372.1|204322.1|204372.1|204322.1|204365.3|204315.3|6
1739479590000|2025-02-13 20:46:30|204374.5|204324.5|204395.1|204345.1|204395.1|204345.1|204374.5|204324.5|5
1739479600000|2025-02-13 20:46:40|204395.6|204345.6|204405.5|204355.5|204405.5|204355.5|204395.6|204345.6|3
1739479610000|2025-02-13 20:46:50|204406.2|204356.2|204410.6|204360.6|204410.6|204360.6|204406.2|204356.2|3
1739479620000|2025-02-13 20:47:00|204408.6|204358.6|204410.4|204360.4|204413|204363|204408.6|204358.6|6
1739479640000|2025-02-13 20:47:20|204409.9|204359.9|204410.8|204360.8|204410.8|204360.8|204404.2|204354.2|7
1739479650000|2025-02-13 20:47:30|204410.3|204360.3|204411.9|204361.9|204411.9|204361.9|204410.3|204360.3|2
1739479660000|2025-02-13 20:47:40|204411.4|204361.4|204410.6|204360.6|204411.4|204361.4|204400.5|204350.5|8
1739479670000|2025-02-13 20:47:50|204410.9|204360.9|204411.1|204361.1|204411.1|204361.1|204410.9|204360.9|3
1739479680000|2025-02-13 20:48:00|204403|204353|204419.7|204369.7|204421.1|204371.1|204403|204353|10
1739479690000|2025-02-13 20:48:10|204415.7|204365.7|204411.8|204361.8|204419.8|204369.8|204403.7|204353.7|6
1739479700000|2025-02-13 20:48:20|204407.3|204357.3|204407.3|204357.3|204407.3|204357.3|204407.3|204357.3|1
1739479710000|2025-02-13 20:48:30|204405.3|204355.3|204404.6|204354.6|204405.3|204355.3|204404.6|204354.6|2
1739479720000|2025-02-13 20:48:40|204405.3|204355.3|204412.4|204362.4|204412.4|204362.4|204405.3|204355.3|4
1739479730000|2025-02-13 20:48:50|204405.6|204355.6|204410.7|204360.7|204411.6|204361.6|204405.6|204355.6|8
1739479740000|2025-02-13 20:49:00|204410.1|204360.1|204382.7|204332.7|204410.2|204360.2|204380.3|204330.3|6
1739479750000|2025-02-13 20:49:10|204384.2|204334.2|204385|204335|204391.6|204341.6|204378.2|204328.2|12
1739479760000|2025-02-13 20:49:20|204383.4|204333.4|204383.2|204333.2|204383.4|204333.4|204381.8|204331.8|6
1739479770000|2025-02-13 20:49:30|204376.9|204326.9|204388.3|204338.3|204388.3|204338.3|204365.3|204315.3|6
1739479780000|2025-02-13 20:49:40|204382.9|204332.9|204384.8|204334.8|204387.6|204337.6|204382.9|204332.9|3
1739479790000|2025-02-13 20:49:50|204386.2|204336.2|204385.7|204335.7|204387.6|204337.6|204381.4|204331.4|7
1739479800000|2025-02-13 20:50:00|204384.5|204334.5|204380.8|204330.8|204384.5|204334.5|204375.4|204325.4|10
1739479810000|2025-02-13 20:50:10|204381.9|204331.9|204383.8|204333.8|204383.8|204333.8|204381.9|204331.9|2
1739479820000|2025-02-13 20:50:20|204385.3|204335.3|204385.5|204335.5|204385.5|204335.5|204384.5|204334.5|3
1739479830000|2025-02-13 20:50:30|204384.8|204334.8|204384.8|204334.8|204384.8|204334.8|204384.8|204334.8|1
1739479840000|2025-02-13 20:50:40|204382.1|204332.1|204382.1|204332.1|204382.1|204332.1|204382.1|204332.1|1
1739479860000|2025-02-13 20:51:00|204383.4|204333.4|204383.3|204333.3|204383.4|204333.4|204379.1|204329.1|8
1739479870000|2025-02-13 20:51:10|204377.1|204327.1|204380.9|204330.9|204380.9|204330.9|204377.1|204327.1|2
1739479880000|2025-02-13 20:51:20|204379.9|204329.9|204360.9|204310.9|204380.1|204330.1|204360.6|204310.6|6
1739479890000|2025-02-13 20:51:30|204359.5|204309.5|204355.4|204305.4|204359.5|204309.5|204353.2|204303.2|5
1739479900000|2025-02-13 20:51:40|204356.3|204306.3|204347.7|204297.7|204357.1|204307.1|204344.2|204294.2|19
1739479910000|2025-02-13 20:51:50|204350.2|204300.2|204352.7|204302.7|204352.7|204302.7|204350.2|204300.2|2
1739479920000|2025-02-13 20:52:00|204351|204301|204351.4|204301.4|204353.2|204303.2|204344.4|204294.4|7
1739479930000|2025-02-13 20:52:10|204353.2|204303.2|204360.3|204310.3|204360.3|204310.3|204350.9|204300.9|6
1739479940000|2025-02-13 20:52:20|204362.2|204312.2|204356.6|204306.6|204362.2|204312.2|204355.4|204305.4|3
1739479950000|2025-02-13 20:52:30|204358.6|204308.6|204357.6|204307.6|204358.6|204308.6|204354.6|204304.6|3
1739479960000|2025-02-13 20:52:40|204360|204310|204352.8|204302.8|204366.5|204316.5|204352.8|204302.8|7
1739479970000|2025-02-13 20:52:50|204356.8|204306.8|204358.8|204308.8|204358.8|204308.8|204356.8|204306.8|2
1739480000000|2025-02-13 20:53:20|204357|204307|204357.1|204307.1|204357.1|204307.1|204351.4|204301.4|10
1739480020000|2025-02-13 20:53:40|204358.5|204308.5|204358.5|204308.5|204358.5|204308.5|204358.5|204308.5|1
1739480040000|2025-02-13 20:54:00|204357.1|204307.1|204348.7|204298.7|204357.1|204307.1|204340.7|204290.7|9
1739480050000|2025-02-13 20:54:10|204351.1|204301.1|204351.8|204301.8|204353.3|204303.3|204348.2|204298.2|6
1739480060000|2025-02-13 20:54:20|204350.2|204300.2|204350.2|204300.2|204352|204302|204350.2|204300.2|3
1739480070000|2025-02-13 20:54:30|204348|204298|204315.5|204265.5|204350.4|204300.4|204308.2|204258.2|10
1739480080000|2025-02-13 20:54:40|204308.6|204258.6|204318|204268|204318.2|204268.2|204308.6|204258.6|10
1739480090000|2025-02-13 20:54:50|204319.3|204269.3|204347.7|204257.7|204347.7|204271|204312.9|204251.2|11
1739480100000|2025-02-13 20:55:00|204343.3|204253.3|204344.7|204254.7|204350.1|204260.1|204334.9|204244.9|16
1739480120000|2025-02-13 20:55:20|204337.4|204247.4|204301.3|204211.3|204341.9|204251.9|204297.2|204207.2|9
1739480130000|2025-02-13 20:55:30|204300|204210|204293.8|204203.8|204303.4|204213.4|204282.5|204192.5|12
1739480140000|2025-02-13 20:55:40|204292.1|204202.1|204271.9|204221.9|204297.2|204221.9|204264.9|204201.8|9
1739480150000|2025-02-13 20:55:50|204263.9|204213.9|204283.6|204233.6|204284.2|204234.2|204260.4|204210.4|12
1739480160000|2025-02-13 20:56:00|204285.1|204235.1|204299.9|204209.9|204299.9|204235.1|204277.4|204207.9|6
1739480170000|2025-02-13 20:56:10|204296.3|204206.3|204286.7|204196.7|204296.3|204206.3|204286.7|204196.7|9
1739480180000|2025-02-13 20:56:20|204287.2|204197.2|204289.2|204199.2|204293|204211.9|204256.8|204184.1|14
1739480190000|2025-02-13 20:56:30|204283.3|204193.3|204291.4|204201.4|204291.4|204201.4|204276.6|204186.6|6
1739480200000|2025-02-13 20:56:40|204282.6|204192.6|204319.9|204229.9|204320|204230|204280.4|204190.4|22
1739480210000|2025-02-13 20:56:50|204318.9|204228.9|204304.9|204254.9|204326.7|204257.8|204298.8|204225.1|17
1739480220000|2025-02-13 20:57:00|204304.1|204254.1|204310.9|204260.9|204314|204264|204295.8|204245.8|23
1739480230000|2025-02-13 20:57:10|204306.6|204256.6|204291|204241|204306.6|204256.6|204288.6|204238.6|11
1739480240000|2025-02-13 20:57:20|204293.1|204243.1|204292.7|204242.7|204293.2|204243.2|204291.5|204241.5|8
1739480250000|2025-02-13 20:57:30|204297|204247|204303|204253|204317.4|204267.4|204290.8|204240.8|34
1739480260000|2025-02-13 20:57:40|204295.7|204245.7|204254.4|204204.4|204297.4|204247.4|204243.7|204185.1|38
1739480270000|2025-02-13 20:57:50|204243.5|204193.5|204252.4|204202.4|204284|204213.9|204243.5|204193.5|31
1739480280000|2025-02-13 20:58:00|204251|204201|204221.5|204171.5|204251|204201|204221.5|204171.5|21
1739480290000|2025-02-13 20:58:10|204211.6|204161.6|204182.7|204132.7|204224|204171.6|204176|204105.2|30
1739480300000|2025-02-13 20:58:20|204177.9|204127.9|204198.1|204108.1|204198.1|204130.6|204170.5|204099.9|9
1739480310000|2025-02-13 20:58:30|204192.3|204102.3|204170.7|204120.7|204194.1|204125.8|204169.9|204102.2|23
1739480320000|2025-02-13 20:58:40|204172|204122|204186.1|204096.1|204192.2|204124.2|204167.9|204087.9|33
1739480330000|2025-02-13 20:58:50|204180.9|204090.9|204197|204107|204201.3|204111.3|204180.9|204090.9|17
1739480340000|2025-02-13 20:59:00|204201.6|204111.6|204161.3|204111.3|204218.9|204128.9|204160.9|204104.2|22
1739480350000|2025-02-13 20:59:10|204162.8|204112.8|204214.9|204124.9|204232.8|204150.9|204160.6|204091.2|25
1739480360000|2025-02-13 20:59:20|204219|204129|204222.1|204132.1|204235.8|204145.8|204158.2|204090.5|28
1739480370000|2025-02-13 20:59:30|204219.7|204129.7|204217.2|204127.2|204219.7|204129.7|204184.9|204094.9|34
1739480380000|2025-02-13 20:59:40|204209.7|204119.7|204215.1|204125.1|204230|204180|204188.1|204098.1|36
1739480390000|2025-02-13 20:59:50|204205.9|204115.9|204181.4|204131.4|204235.5|204185.5|204162.1|204093.9|32
1739480400000|2025-02-13 21:00:00|204212.8|204162.8|204217.9|204127.9|204217.9|204163.3|204199.5|204110.8|36
1739480410000|2025-02-13 21:00:10|204175.5|204085.5|204174.8|204124.8|204213.3|204124.8|204158.3|204085.5|24
1739480420000|2025-02-13 21:00:20|204188.1|204138.1|204193.2|204103.2|204203.9|204138.1|204145.7|204085.1|40
1739480430000|2025-02-13 21:00:30|204193.5|204103.5|204179.7|204089.7|204195.9|204113.6|204140.6|204063.3|28
1739480440000|2025-02-13 21:00:40|204154.6|204104.6|204093.3|204043.3|204166.5|204104.6|204093.3|204037.9|25
1739480450000|2025-02-13 21:00:50|204121.6|204031.6|204064.9|204014.9|204143.7|204060.1|204058.7|204008.7|23
1739480460000|2025-02-13 21:01:00|204050.2|204000.2|204168.3|204118.3|204168.3|204118.3|204046.9|203996.9|25
1739480470000|2025-02-13 21:01:10|204169.4|204119.4|204147.7|204097.7|204190.1|204121.2|204147.7|204059.8|26
1739480480000|2025-02-13 21:01:20|204147.6|204097.6|204136.7|204086.7|204150.3|204100.3|204122|204044.3|29
1739480490000|2025-02-13 21:01:30|204137.4|204087.4|204116.9|204066.9|204137.4|204087.4|204079.6|204029.6|15
1739480500000|2025-02-13 21:01:40|204123|204073|204081.1|204031.1|204128.4|204073.7|204080.8|204016.9|22
1739480510000|2025-02-13 21:01:50|204090.5|204040.5|204080|204030|204101|204049.7|204075.7|204011|17
1739480520000|2025-02-13 21:02:00|204080.4|204030.4|204082.2|204032.2|204135.7|204085.7|204080.4|204030.4|32
1739480530000|2025-02-13 21:02:10|204087.8|204037.8|204103.9|204013.9|204117.8|204056.3|204084.6|204000.2|19
1739480540000|2025-02-13 21:02:20|204115.6|204025.6|204096.7|204046.7|204116.9|204047.9|204080.5|204013.1|22
1739480550000|2025-02-13 21:02:30|204088.8|204038.8|204102.1|204052.1|204111.5|204061.5|204088.8|204038.8|5
1739480560000|2025-02-13 21:02:40|204102.9|204052.9|204103.3|204053.3|204103.6|204053.6|204102.9|204052.9|3
1739480570000|2025-02-13 21:02:50|204123.3|204033.3|204131.8|204041.8|204131.8|204041.8|204123.3|204033.3|4
1739480580000|2025-02-13 21:03:00|204125.1|204035.1|204131.3|204041.3|204131.3|204041.3|204125.1|204035.1|3
1739480590000|2025-02-13 21:03:10|204131.6|204041.6|204140.5|204050.5|204146.9|204056.9|204131.6|204041.6|8
1739480600000|2025-02-13 21:03:20|204141.1|204051.1|204143.6|204053.6|204143.6|204053.6|204141.1|204051.1|5
1739480610000|2025-02-13 21:03:30|204144.6|204054.6|204141.6|204051.6|204144.6|204054.6|204139.6|204049.6|6
1739480620000|2025-02-13 21:03:40|204139.4|204049.4|204144.6|204054.6|204144.6|204054.6|204139.4|204049.4|4
1739480630000|2025-02-13 21:03:50|204142.6|204052.6|204144.7|204054.7|204144.7|204054.7|204141.2|204051.2|9
1739480640000|2025-02-13 21:04:00|204143.6|204053.6|204164|204074|204171.3|204081.3|204143.6|204053.6|5
1739480650000|2025-02-13 21:04:10|204161.8|204071.8|204182.3|204092.3|204182.3|204092.3|204161.8|204071.8|14
1739480660000|2025-02-13 21:04:20|204182.1|204092.1|204182.3|204092.3|204182.3|204092.3|204182.1|204092.1|2
1739480670000|2025-02-13 21:04:30|204184.3|204094.3|204196.7|204106.7|204196.7|204106.7|204184.3|204094.3|7
1739480680000|2025-02-13 21:04:40|204195.6|204105.6|204195.6|204105.6|204195.6|204105.6|204195.6|204105.6|1
1739480690000|2025-02-13 21:04:50|204195.7|204105.7|204207.9|204117.9|204208.4|204118.4|204195.7|204105.7|5
1739480700000|2025-02-13 21:05:00|204208.4|204118.4|204210.1|204120.1|204211.1|204121.1|204203.9|204113.9|15
1739480710000|2025-02-13 21:05:10|204210.7|204120.7|204210.5|204120.5|204211.5|204121.5|204207.4|204117.4|16
1739480720000|2025-02-13 21:05:20|204211.1|204121.1|204207.1|204117.1|204211.1|204121.1|204204.3|204114.3|12
1739480730000|2025-02-13 21:05:30|204209.1|204119.1|204203.9|204113.9|204209.9|204119.9|204203.9|204113.9|5
1739480740000|2025-02-13 21:05:40|204205.5|204115.5|204205.1|204115.1|204208.3|204118.3|204205.1|204115.1|4
1739480750000|2025-02-13 21:05:50|204206.4|204116.4|204218.1|204128.1|204221|204131|204202.9|204112.9|9
1739480760000|2025-02-13 21:06:00|204215.6|204125.6|204215.7|204125.7|204215.7|204125.7|204215.6|204125.6|2
1739480780000|2025-02-13 21:06:20|204223.5|204133.5|204216.5|204126.5|204223.5|204133.5|204216.5|204126.5|2
1739480790000|2025-02-13 21:06:30|204217.4|204127.4|204232|204142|204239.3|204149.3|204217.4|204127.4|3
1739480800000|2025-02-13 21:06:40|204235.6|204145.6|204235.6|204145.6|204235.6|204145.6|204235.6|204145.6|1
1739480810000|2025-02-13 21:06:50|204238.4|204148.4|204242.7|204152.7|204266.7|204176.7|204238.4|204148.4|5
1739480820000|2025-02-13 21:07:00|204248.5|204158.5|204244.2|204154.2|204248.5|204158.5|204243.2|204153.2|20
1739480830000|2025-02-13 21:07:10|204247.4|204157.4|204247.6|204157.6|204247.8|204157.8|204243.1|204153.1|20
1739480840000|2025-02-13 21:07:20|204244|204154|204247.5|204157.5|204247.8|204157.8|204244|204154|5
1739480850000|2025-02-13 21:07:30|204243.8|204153.8|204252.2|204162.2|204252.2|204162.2|204243.8|204153.8|3
1739480860000|2025-02-13 21:07:40|204253.9|204163.9|204263.4|204173.4|204263.4|204173.4|204253.9|204163.9|2
1739480870000|2025-02-13 21:07:50|204261.5|204171.5|204241.9|204191.9|204263|204191.9|204241.9|204171.5|3
1739480880000|2025-02-13 21:08:00|204244.3|204194.3|204242.3|204192.3|204244.3|204194.3|204242.3|204192.3|2
1739480890000|2025-02-13 21:08:10|204242.5|204192.5|204244.4|204194.4|204244.6|204194.6|204242.5|204192.5|4
1739480900000|2025-02-13 21:08:20|204242.8|204192.8|204242.5|204192.5|204245.2|204195.2|204242.5|204192.5|3
1739480910000|2025-02-13 21:08:30|204277.2|204187.2|204270.4|204180.4|204277.2|204187.2|204270.4|204180.4|2
1739480920000|2025-02-13 21:08:40|204253.6|204203.6|204294.6|204204.6|204294.6|204204.6|204253.6|204203.6|2
1739480930000|2025-02-13 21:08:50|204293.2|204203.2|204233.3|204183.3|204293.2|204203.2|204233.1|204183.1|4
1739480940000|2025-02-13 21:09:00|204235.8|204185.8|204233.3|204183.3|204235.8|204185.8|204233.3|204183.3|2
1739480950000|2025-02-13 21:09:10|204233.4|204183.4|204233.4|204183.4|204233.4|204183.4|204233.4|204183.4|1
1739480960000|2025-02-13 21:09:20|204233.2|204183.2|204233.2|204183.2|204233.2|204183.2|204233.2|204183.2|1
1739480980000|2025-02-13 21:09:40|204235|204185|204235.2|204185.2|204235.2|204185.2|204235|204185|2
1739480990000|2025-02-13 21:09:50|204233.8|204183.8|204232.3|204182.3|204233.8|204183.8|204232.3|204182.3|2
1739481010000|2025-02-13 21:10:10|204233.7|204183.7|204233.7|204183.7|204233.7|204183.7|204233.7|204183.7|1
1739481050000|2025-02-13 21:10:50|204235.1|204185.1|204236.9|204186.9|204236.9|204186.9|204235.1|204185.1|2
1739481060000|2025-02-13 21:11:00|204235.5|204185.5|204235.5|204185.5|204235.5|204185.5|204235.5|204185.5|1
1739481080000|2025-02-13 21:11:20|204234.3|204184.3|204210.5|204160.5|204234.3|204184.3|204210.5|204160.5|2
1739481090000|2025-02-13 21:11:30|204206.4|204156.4|204192.7|204142.7|204206.4|204156.4|204192.7|204142.7|2
1739481100000|2025-02-13 21:11:40|204195.1|204145.1|204192.8|204142.8|204195.1|204145.1|204192.8|204142.8|2
1739481120000|2025-02-13 21:12:00|204195.8|204145.8|204193.3|204143.3|204195.8|204145.8|204192.4|204142.4|4
1739481150000|2025-02-13 21:12:30|204197|204147|204193.8|204143.8|204197|204147|204193.4|204143.4|7
1739481160000|2025-02-13 21:12:40|204193.4|204143.4|204193.4|204143.4|204193.4|204143.4|204193.4|204143.4|1
1739481170000|2025-02-13 21:12:50|204193.8|204143.8|204192.5|204142.5|204193.8|204143.8|204192.5|204142.5|4
1739481180000|2025-02-13 21:13:00|204210|204120|204210|204120|204210|204120|204210|204120|1
1739481200000|2025-02-13 21:13:20|204220.3|204130.3|204191.9|204141.9|204223.5|204141.9|204191.9|204126.7|5
1739481210000|2025-02-13 21:13:30|204190.1|204140.1|204187.6|204137.6|204190.1|204140.1|204187.6|204137.6|2
1739481220000|2025-02-13 21:13:40|204192.3|204142.3|204187.6|204137.6|204192.3|204142.3|204187.6|204137.6|2
1739481230000|2025-02-13 21:13:50|204186|204136|204180.1|204130.1|204186|204136|204180.1|204130.1|4
1739481240000|2025-02-13 21:14:00|204188.5|204138.5|204197.2|204147.2|204206.3|204156.3|204184.1|204134.1|11
1739481250000|2025-02-13 21:14:10|204199|204149|204204.4|204154.4|204207.8|204157.8|204199|204149|7
1739481260000|2025-02-13 21:14:20|204208.4|204158.4|204201.5|204151.5|204216.6|204166.6|204201.5|204151.5|3
1739481270000|2025-02-13 21:14:30|204203|204153|204203|204153|204203|204153|204203|204153|1
1739481280000|2025-02-13 21:14:40|204201.6|204151.6|204201.6|204151.6|204201.6|204151.6|204201.6|204151.6|1
1739481290000|2025-02-13 21:14:50|204206.9|204156.9|204214.9|204164.9|204223.6|204173.6|204206.9|204156.9|8
1739481300000|2025-02-13 21:15:00|204220.3|204170.3|204219.1|204169.1|204223.6|204173.6|204215.2|204165.2|8
1739481320000|2025-02-13 21:15:20|204225.6|204175.6|204219.7|204169.7|204225.6|204175.6|204218.1|204168.1|5
1739481330000|2025-02-13 21:15:30|204217.8|204167.8|204217.8|204167.8|204217.8|204167.8|204217.8|204167.8|1
1739481340000|2025-02-13 21:15:40|204225.9|204175.9|204218.9|204168.9|204225.9|204175.9|204218.9|204168.9|2
1739481350000|2025-02-13 21:15:50|204227.4|204177.4|204247.5|204157.5|204266|204177.4|204227.4|204157.5|3
1739481360000|2025-02-13 21:16:00|204246.3|204156.3|204239.2|204189.2|204252.6|204189.4|204237.9|204156.3|8
1739481370000|2025-02-13 21:16:10|204237.7|204187.7|204239.6|204189.6|204240.4|204190.4|204237.5|204187.5|19
1739481380000|2025-02-13 21:16:20|204238.3|204188.3|204237.4|204187.4|204240|204190|204236.8|204186.8|18
1739481390000|2025-02-13 21:16:30|204237.3|204187.3|204237.5|204187.5|204288|204198|204230.8|204180.8|10
1739481400000|2025-02-13 21:16:40|204235|204185|204238.8|204188.8|204238.8|204188.8|204235|204185|3
1739481410000|2025-02-13 21:16:50|204243.8|204193.8|204225|204175|204243.8|204193.8|204221.1|204171.1|7
1739481420000|2025-02-13 21:17:00|204224.9|204174.9|204220.9|204170.9|204224.9|204174.9|204220.9|204170.9|3
1739481440000|2025-02-13 21:17:20|204222.7|204172.7|204221|204171|204222.7|204172.7|204221|204171|2
1739481470000|2025-02-13 21:17:50|204228.6|204178.6|204222.4|204172.4|204228.6|204178.6|204222.4|204172.4|2
1739481480000|2025-02-13 21:18:00|204230|204180|204228.9|204178.9|204239.9|204189.9|204228.9|204178.9|4
1739481490000|2025-02-13 21:18:10|204231.1|204181.1|204237.9|204187.9|204237.9|204187.9|204231.1|204181.1|6
1739481500000|2025-02-13 21:18:20|204234.9|204184.9|204209.1|204159.1|204234.9|204184.9|204197.1|204147.1|11
1739481510000|2025-02-13 21:18:30|204210.9|204160.9|204210.9|204160.9|204210.9|204160.9|204210.9|204160.9|1
1739481520000|2025-02-13 21:18:40|204216|204166|204222.3|204172.3|204227.2|204177.2|204216|204166|5
1739481540000|2025-02-13 21:19:00|204219.9|204169.9|204219.9|204169.9|204219.9|204169.9|204219.9|204169.9|1
1739481550000|2025-02-13 21:19:10|204222.4|204172.4|204222.4|204172.4|204222.4|204172.4|204222.4|204172.4|1
1739481560000|2025-02-13 21:19:20|204220.3|204170.3|204211|204161|204220.3|204170.3|204211|204161|3
1739481580000|2025-02-13 21:19:40|204214|204164|204214|204164|204214|204164|204214|204164|1
1739481620000|2025-02-13 21:20:20|204208.9|204158.9|204218.4|204168.4|204225.4|204175.4|204208.9|204158.9|5
1739481630000|2025-02-13 21:20:30|204215.8|204165.8|204215.8|204165.8|204215.8|204165.8|204215.8|204165.8|1
1739481640000|2025-02-13 21:20:40|204218.7|204168.7|204218.7|204168.7|204218.7|204168.7|204218.7|204168.7|1
1739481650000|2025-02-13 21:20:50|204225.2|204175.2|204219.1|204169.1|204225.2|204175.2|204219.1|204169.1|2
1739481670000|2025-02-13 21:21:10|204219|204169|204219|204169|204219|204169|204219|204169|1
1739481690000|2025-02-13 21:21:30|204221.7|204171.7|204241.6|204151.6|204241.6|204171.7|204221.7|204149.1|6
1739481700000|2025-02-13 21:21:40|204239.1|204149.1|204216|204126|204241.6|204151.6|204216|204126|7
1739481710000|2025-02-13 21:21:50|204196|204146|204196|204146|204196|204146|204196|204146|1
1739481720000|2025-02-13 21:22:00|204197|204147|204201.2|204151.2|204201.2|204151.2|204197|204147|2
1739481760000|2025-02-13 21:22:40|204222.4|204132.4|204225.5|204135.5|204225.5|204135.5|204222.4|204132.4|2
1739481770000|2025-02-13 21:22:50|204237.1|204147.1|204205.5|204155.5|204237.1|204155.5|204205.5|204147.1|2
1739481780000|2025-02-13 21:23:00|204214.3|204164.3|204205.8|204155.8|204214.3|204164.3|204205.8|204155.8|2
1739481800000|2025-02-13 21:23:20|204206.1|204156.1|204208.5|204158.5|204208.7|204158.7|204206.1|204156.1|3
1739481810000|2025-02-13 21:23:30|204205.9|204155.9|204217.3|204167.3|204224.1|204174.1|204205.9|204155.9|6
1739481820000|2025-02-13 21:23:40|204213.9|204163.9|204216.8|204166.8|204216.8|204166.8|204213.9|204163.9|4
1739481830000|2025-02-13 21:23:50|204213.9|204163.9|204213.9|204163.9|204213.9|204163.9|204213.9|204163.9|1
1739481840000|2025-02-13 21:24:00|204213.5|204163.5|204218.2|204168.2|204218.2|204168.2|204213.5|204163.5|6
1739481860000|2025-02-13 21:24:20|204244|204154|204174.7|204124.7|204244|204175|204174.2|204124.2|8
1739481870000|2025-02-13 21:24:30|204174.9|204124.9|204174.7|204124.7|204174.9|204124.9|204174.7|204124.7|4
1739481880000|2025-02-13 21:24:40|204175.2|204125.2|204175.2|204125.2|204175.2|204125.2|204175.2|204125.2|1
1739481900000|2025-02-13 21:25:00|204197.9|204107.9|204198.3|204108.3|204198.3|204108.3|204197.9|204107.9|2
1739481920000|2025-02-13 21:25:20|204200.1|204110.1|204177.4|204127.4|204200.1|204127.4|204177.4|204110.1|2
1739481930000|2025-02-13 21:25:30|204177.5|204127.5|204177.5|204127.5|204177.5|204127.5|204177.5|204127.5|1
1739481940000|2025-02-13 21:25:40|204174.7|204124.7|204176.9|204126.9|204176.9|204126.9|204174.7|204124.7|2
1739481950000|2025-02-13 21:25:50|204198.4|204108.4|204198.4|204108.4|204198.4|204108.4|204198.4|204108.4|1
1739481960000|2025-02-13 21:26:00|204199.8|204109.8|204195.7|204105.7|204199.8|204109.8|204195.7|204105.7|2
1739481970000|2025-02-13 21:26:10|204173.3|204123.3|204173.3|204123.3|204173.3|204123.3|204173.3|204123.3|1
1739481980000|2025-02-13 21:26:20|204173.1|204123.1|204171.1|204121.1|204174.9|204124.9|204171.1|204121.1|3
1739481990000|2025-02-13 21:26:30|204171|204121|204171.5|204121.5|204171.5|204121.5|204171|204121|2
1739482000000|2025-02-13 21:26:40|204170.9|204120.9|204170.9|204120.9|204170.9|204120.9|204170.9|204120.9|1
1739482010000|2025-02-13 21:26:50|204195.4|204105.4|204195.2|204105.2|204195.4|204105.4|204195.2|204105.2|2
1739482020000|2025-02-13 21:27:00|204194.1|204104.1|204185|204095|204194.1|204104.1|204185|204095|2
1739482030000|2025-02-13 21:27:10|204195.1|204105.1|204170.7|204120.7|204195.1|204120.7|204170.7|204105.1|2
1739482040000|2025-02-13 21:27:20|204170.2|204120.2|204170.2|204120.2|204170.2|204120.2|204170.2|204120.2|1
1739482050000|2025-02-13 21:27:30|204187.4|204097.4|204164.3|204074.3|204187.4|204097.4|204164.3|204074.3|3
1739482060000|2025-02-13 21:27:40|204162.2|204072.2|204165.9|204075.9|204165.9|204075.9|204162.2|204072.2|3
1739482080000|2025-02-13 21:28:00|204171.9|204081.9|204166|204076|204171.9|204081.9|204166|204076|2
1739482110000|2025-02-13 21:28:30|204124.5|204074.5|204144.6|204094.6|204144.6|204094.6|204124.5|204074.5|2
1739482130000|2025-02-13 21:28:50|204148.3|204098.3|204173.2|204083.2|204179.3|204098.3|204148.3|204082.9|5
1739482150000|2025-02-13 21:29:10|204152.3|204102.3|204158.4|204108.4|204158.4|204108.4|204152.3|204102.3|4
1739482170000|2025-02-13 21:29:30|204157.6|204107.6|204155.2|204105.2|204157.6|204107.6|204153.3|204103.3|3
1739482180000|2025-02-13 21:29:40|204155.8|204105.8|204156.9|204106.9|204158.8|204108.8|204155.8|204105.8|3
1739482190000|2025-02-13 21:29:50|204155.5|204105.5|204155.5|204105.5|204155.5|204105.5|204155.5|204105.5|1
1739482200000|2025-02-13 21:30:00|204159.3|204109.3|204152.8|204102.8|204160|204110|204152.8|204102.8|5
1739482210000|2025-02-13 21:30:10|204150.3|204100.3|204149.6|204099.6|204150.3|204100.3|204149.6|204099.6|2
1739482220000|2025-02-13 21:30:20|204148.5|204098.5|204148.5|204098.5|204148.5|204098.5|204148.5|204098.5|1
1739482230000|2025-02-13 21:30:30|204150.2|204100.2|204150.2|204100.2|204150.2|204100.2|204150.2|204100.2|1
1739482250000|2025-02-13 21:30:50|204171.3|204081.3|204165|204075|204171.3|204081.3|204165|204075|3
1739482260000|2025-02-13 21:31:00|204166|204076|204166|204076|204166|204076|204166|204076|1
1739482280000|2025-02-13 21:31:20|204168.6|204078.6|204178.7|204088.7|204178.7|204088.7|204168.6|204078.6|4
1739482300000|2025-02-13 21:31:40|204174.6|204084.6|204180.5|204090.5|204180.5|204090.5|204174.6|204084.6|4
1739482310000|2025-02-13 21:31:50|204180|204090|204180|204090|204180|204090|204180|204090|1
1739482340000|2025-02-13 21:32:20|204192.8|204102.8|204181.5|204091.5|204192.8|204102.8|204181.5|204091.5|2
1739482350000|2025-02-13 21:32:30|204183.2|204093.2|204183.2|204093.2|204183.2|204093.2|204183.2|204093.2|1
1739482360000|2025-02-13 21:32:40|204178.8|204088.8|204178.8|204088.8|204178.8|204088.8|204178.8|204088.8|1
1739482370000|2025-02-13 21:32:50|204179.7|204089.7|204178.8|204088.8|204179.7|204089.7|204170|204080|4
1739482380000|2025-02-13 21:33:00|204174.4|204084.4|204171.9|204081.9|204174.4|204084.4|204171.9|204081.9|2
1739482390000|2025-02-13 21:33:10|204168.8|204078.8|204168.8|204078.8|204168.8|204078.8|204168.8|204078.8|1
1739482400000|2025-02-13 21:33:20|204166.5|204076.5|204154.6|204064.6|204166.5|204076.5|204154.6|204064.6|2
1739482410000|2025-02-13 21:33:30|204152.2|204062.2|204135|204085|204152.2|204085|204135|204062.2|2
1739482420000|2025-02-13 21:33:40|204132.2|204082.2|204132.2|204082.2|204132.2|204082.2|204132.2|204082.2|1
1739482430000|2025-02-13 21:33:50|204140.7|204090.7|204172|204082|204177.6|204090.7|204119.8|204069.8|8
1739482450000|2025-02-13 21:34:10|204164|204074|204173.5|204083.5|204173.5|204090.5|204123.1|204073.1|8
1739482460000|2025-02-13 21:34:20|204171|204081|204180.8|204090.8|204180.8|204090.8|204135.6|204078.4|5
1739482480000|2025-02-13 21:34:40|204170.8|204080.8|204131.5|204081.5|204170.8|204082.5|204130.1|204080.1|6
1739482490000|2025-02-13 21:34:50|204130.1|204080.1|204168.1|204078.1|204168.1|204082.5|204130.1|204078.1|3
1739482500000|2025-02-13 21:35:00|204169.9|204079.9|204169.9|204079.9|204169.9|204079.9|204169.9|204079.9|1
1739482530000|2025-02-13 21:35:30|204170|204080|204170|204080|204170|204080|204170|204080|1
1739482560000|2025-02-13 21:36:00|204169.4|204079.4|204165.5|204075.5|204169.4|204079.4|204165.4|204075.4|8
1739482570000|2025-02-13 21:36:10|204168.4|204078.4|204168.6|204078.6|204168.8|204078.8|204165.1|204075.1|18
1739482580000|2025-02-13 21:36:20|204165.4|204075.4|204168.7|204078.7|204169.2|204079.2|204165.4|204075.4|20
1739482590000|2025-02-13 21:36:30|204165.4|204075.4|204165.4|204075.4|204169.6|204079.6|204165.1|204075.1|19
1739482600000|2025-02-13 21:36:40|204168.2|204078.2|204168.7|204078.7|204169.5|204079.5|204165.1|204075.1|19
1739482610000|2025-02-13 21:36:50|204165.4|204075.4|204169|204079|204169.4|204079.4|204165.4|204075.4|20
1739482620000|2025-02-13 21:37:00|204165.4|204075.4|204165.4|204075.4|204168.8|204078.8|204165.4|204075.4|11
1739482630000|2025-02-13 21:37:10|204167.2|204077.2|204165.4|204075.4|204167.2|204077.2|204165.4|204075.4|4
1739482640000|2025-02-13 21:37:20|204167.2|204077.2|204167.6|204077.6|204167.6|204077.6|204165.4|204075.4|5
1739482650000|2025-02-13 21:37:30|204165.7|204075.7|204146.5|204096.5|204168.1|204096.5|204144.4|204075.4|17
1739482660000|2025-02-13 21:37:40|204144.4|204094.4|204144.1|204094.1|204147.3|204097.3|204144.1|204094.1|15
1739482670000|2025-02-13 21:37:50|204147.3|204097.3|204146.8|204096.8|204147.8|204097.8|204144.1|204094.1|17
1739482680000|2025-02-13 21:38:00|204144.3|204094.3|204148.2|204098.2|204148.2|204098.2|204144.3|204094.3|5
1739482710000|2025-02-13 21:38:30|204144.5|204094.5|204148.9|204098.9|204148.9|204098.9|204144.5|204094.5|2
1739482740000|2025-02-13 21:39:00|204146.9|204096.9|204146.9|204096.9|204146.9|204096.9|204146.9|204096.9|1
1739482750000|2025-02-13 21:39:10|204144.4|204094.4|204147.9|204097.9|204147.9|204097.9|204143.9|204093.9|14
1739482760000|2025-02-13 21:39:20|204144.2|204094.2|204144.3|204094.3|204148|204098|204144.1|204094.1|15
1739482770000|2025-02-13 21:39:30|204147.8|204097.8|204148.1|204098.1|204148.3|204098.3|204144.1|204094.1|17
1739482790000|2025-02-13 21:39:50|204144.2|204094.2|204148.7|204098.7|204149.5|204099.5|204144.2|204094.2|6
1739482800000|2025-02-13 21:40:00|204144.3|204094.3|204148.5|204098.5|204148.5|204098.5|204144.3|204094.3|2
1739482810000|2025-02-13 21:40:10|204146.7|204096.7|204148.1|204098.1|204148.1|204098.1|204143.9|204093.9|4
1739482820000|2025-02-13 21:40:20|204148.3|204098.3|204148.3|204098.3|204148.3|204098.3|204148.3|204098.3|1
1739482850000|2025-02-13 21:40:50|204145.8|204095.8|204145.8|204095.8|204145.8|204095.8|204145.8|204095.8|1
1739482870000|2025-02-13 21:41:10|204149.6|204099.6|204149.6|204099.6|204149.6|204099.6|204149.6|204099.6|1
1739482880000|2025-02-13 21:41:20|204149.1|204099.1|204149.1|204099.1|204149.1|204099.1|204149.1|204099.1|1
1739482890000|2025-02-13 21:41:30|204151|204101|204159.5|204069.5|204159.5|204101|204149.2|204069.5|3
1739482900000|2025-02-13 21:41:40|204156.6|204066.6|204163.5|204073.5|204163.5|204073.5|204142.1|204052.1|5
1739482910000|2025-02-13 21:41:50|204154.3|204064.3|204115.8|204065.8|204154.3|204065.8|204115.8|204064.3|2
1739482920000|2025-02-13 21:42:00|204122.7|204072.7|204162.9|204072.9|204164.3|204074.3|204122.7|204070.3|5
1739482950000|2025-02-13 21:42:30|204167.5|204077.5|204167.5|204077.5|204167.5|204077.5|204167.5|204077.5|1
1739482980000|2025-02-13 21:43:00|204163.8|204073.8|204163.8|204073.8|204163.8|204073.8|204163.8|204073.8|1
1739483010000|2025-02-13 21:43:30|204154.8|204064.8|204145.5|204095.5|204154.8|204095.5|204115.8|204064.8|5
1739483040000|2025-02-13 21:44:00|204156.3|204066.3|204115.4|204065.4|204156.3|204066.3|204115.4|204065.4|2
1739483050000|2025-02-13 21:44:10|204122.9|204072.9|204121.3|204071.3|204166.2|204076.2|204119.8|204069.8|6
1739483060000|2025-02-13 21:44:20|204117|204067|204127.3|204037.3|204127.3|204067|204104.6|204014.6|8
1739483070000|2025-02-13 21:44:30|204122.8|204032.8|204121.1|204031.1|204122.8|204032.8|204121.1|204031.1|2
1739483080000|2025-02-13 21:44:40|204123.4|204033.4|204144.5|204054.5|204144.5|204054.5|204123.4|204033.4|5
1739483090000|2025-02-13 21:44:50|204141.8|204051.8|204144.3|204054.3|204144.3|204054.3|204141.8|204051.8|2
1739483100000|2025-02-13 21:45:00|204144.4|204054.4|204144.4|204054.4|204144.4|204054.4|204144.4|204054.4|1
1739483110000|2025-02-13 21:45:10|204144.6|204054.6|204144.4|204054.4|204144.6|204054.6|204144.4|204054.4|2
1739483130000|2025-02-13 21:45:30|204144|204054|204144|204054|204144|204054|204144|204054|1
1739483160000|2025-02-13 21:46:00|204136.8|204046.8|204143.9|204053.9|204144|204054|204136.8|204046.8|3
1739483170000|2025-02-13 21:46:10|204138.7|204048.7|204143.9|204053.9|204144.7|204054.7|204138.7|204048.7|3
1739483180000|2025-02-13 21:46:20|204136.3|204046.3|204144.7|204054.7|204144.7|204054.7|204136.3|204046.3|2
1739483190000|2025-02-13 21:46:30|204146.5|204056.5|204146.5|204056.5|204146.5|204056.5|204146.5|204056.5|1
1739483210000|2025-02-13 21:46:50|204145|204055|204145.7|204055.7|204146.5|204056.5|204145|204055|3
1739483220000|2025-02-13 21:47:00|204149.3|204059.3|204143.5|204053.5|204149.3|204059.3|204143.5|204053.5|2
1739483230000|2025-02-13 21:47:10|204138.1|204048.1|204086.8|203996.8|204148.3|204058.3|204074.4|203984.4|8
1739483240000|2025-02-13 21:47:20|204094.6|204004.6|204099.4|204009.4|204099.4|204009.4|204094.6|204004.6|2
1739483250000|2025-02-13 21:47:30|204094.4|204004.4|204097.4|204007.4|204097.4|204007.4|204094.4|204004.4|2
1739483280000|2025-02-13 21:48:00|204091.9|204001.9|204084.3|203994.3|204091.9|204001.9|204061.1|203971.1|9
1739483320000|2025-02-13 21:48:40|204081.5|203991.5|204096.1|204006.1|204096.1|204006.1|204081.5|203991.5|3
1739483330000|2025-02-13 21:48:50|204092.3|204002.3|204079.3|203989.3|204092.3|204002.3|204079.3|203989.3|3
1739483340000|2025-02-13 21:49:00|204065|203975|204071.7|203981.7|204071.7|203981.7|204061.6|203971.6|5
1739483360000|2025-02-13 21:49:20|204066.7|203976.7|204068.4|203978.4|204073.1|203983.1|204064.1|203974.1|4
1739483370000|2025-02-13 21:49:30|204061|203971|204071.5|203981.5|204071.5|203981.5|204061|203971|6
1739483380000|2025-02-13 21:49:40|204062.9|203972.9|204071.1|203981.1|204071.1|203981.1|204062.9|203972.9|2
1739483390000|2025-02-13 21:49:50|204067.5|203977.5|204063.4|203973.4|204067.5|203977.5|204063.4|203973.4|2
1739483400000|2025-02-13 21:50:00|204066.4|203976.4|204081.2|203991.2|204081.2|203991.2|204066.4|203976.4|5
1739483430000|2025-02-13 21:50:30|204084|203994|204081.1|203991.1|204084|203994|204081.1|203991.1|2
1739483440000|2025-02-13 21:50:40|204077.3|203987.3|204083.7|203993.7|204083.7|203993.7|204065.6|203975.6|5
1739483450000|2025-02-13 21:50:50|204078.9|203988.9|204081.5|203991.5|204084.1|203994.1|204069.3|203979.3|7
1739483460000|2025-02-13 21:51:00|204074.7|203984.7|204070.8|203980.8|204074.7|203984.7|204062.7|203972.7|3
1739483470000|2025-02-13 21:51:10|204061.3|203971.3|204071.1|203981.1|204071.1|203981.1|204061.3|203971.3|3
1739483510000|2025-02-13 21:51:50|204079|203989|204074.3|203984.3|204079|203989|204074.3|203984.3|2
1739483520000|2025-02-13 21:52:00|204068.9|203978.9|204081.9|203991.9|204081.9|203991.9|204068.9|203978.9|4
1739483530000|2025-02-13 21:52:10|204075.2|203985.2|204072.3|203982.3|204075.2|203985.2|204066.1|203976.1|5
1739483540000|2025-02-13 21:52:20|204069.1|203979.1|204072.3|203982.3|204072.3|203982.3|204069.1|203979.1|10
1739483550000|2025-02-13 21:52:30|204064.6|203974.6|204071.3|203981.3|204071.3|203981.3|204064.6|203974.6|2
1739483560000|2025-02-13 21:52:40|204063|203973|204064.6|203974.6|204064.6|203974.6|204060.6|203970.6|3
1739483570000|2025-02-13 21:52:50|204068.7|203978.7|204068.7|203978.7|204068.7|203978.7|204068.7|203978.7|1
1739483580000|2025-02-13 21:53:00|204071.9|203981.9|204062.6|203972.6|204071.9|203981.9|204062.6|203972.6|3
1739483610000|2025-02-13 21:53:30|204065.4|203975.4|204071.7|203981.7|204079.1|203989.1|204056.1|203966.1|19
1739483620000|2025-02-13 21:53:40|204066.3|203976.3|204061|203971|204073.1|203983.1|204061|203971|4
1739483630000|2025-02-13 21:53:50|204054.1|203964.1|204060.3|203970.3|204060.3|203970.3|204052.5|203962.5|4
1739483650000|2025-02-13 21:54:10|204052.7|203962.7|204064.3|203974.3|204064.3|203974.3|204052.7|203962.7|2
1739483680000|2025-02-13 21:54:40|204070|203980|204070|203980|204070|203980|204070|203980|1
1739483690000|2025-02-13 21:54:50|204059.1|203969.1|204063|203973|204063.7|203973.7|204058.9|203968.9|4
1739483700000|2025-02-13 21:55:00|204065.5|203975.5|204065.5|203975.5|204065.5|203975.5|204065.5|203975.5|1
1739483710000|2025-02-13 21:55:10|204069.5|203979.5|204072|203982|204072|203982|204069.5|203979.5|2
1739483730000|2025-02-13 21:55:30|204066.6|203976.6|204071.6|203981.6|204071.6|203981.6|204066.6|203976.6|2
1739483750000|2025-02-13 21:55:50|204054.3|203964.3|204072.2|203982.2|204072.2|203982.2|204054.3|203964.3|3
1739483760000|2025-02-13 21:56:00|204069.7|203979.7|204069.7|203979.7|204069.7|203979.7|204069.7|203979.7|1
1739483780000|2025-02-13 21:56:20|204072.2|203982.2|204072.2|203982.2|204072.2|203982.2|204072.2|203982.2|1
1739483790000|2025-02-13 21:56:30|204076.8|203986.8|204101.1|204011.1|204105.7|204015.7|204076.8|203986.8|5
1739483800000|2025-02-13 21:56:40|204084.9|203994.9|204073.5|203983.5|204084.9|203994.9|204068.6|203978.6|10
1739483820000|2025-02-13 21:57:00|204074.7|203984.7|204077.2|203987.2|204077.2|203987.2|204074.7|203984.7|2
1739483850000|2025-02-13 21:57:30|204116.1|203940.9|204116.1|203940.9|204116.1|203940.9|204116.1|203940.9|1
1739483860000|2025-02-13 21:57:40|204079.4|203953.9|204079.4|203989.4|204079.4|203989.4|204079.4|203953.9|2
1739483900000|2025-02-13 21:58:20|204186.3|203876.3|204186.3|203876.3|204186.3|203876.3|204186.3|203876.3|1
1739483920000|2025-02-13 21:58:40|204116.1|203953.9|204116.1|203953.9|204116.1|203953.9|204116.1|203953.9|1
1739483930000|2025-02-13 21:58:50|204096.1|203933.9|204079.4|203989.4|204096.1|203989.4|204079.4|203933.9|2
1739483970000|2025-02-13 21:59:30|204080.6|203990.6|204080.6|203990.6|204080.6|203990.6|204080.6|203990.6|1
1739483980000|2025-02-13 21:59:40|204081.5|203991.5|204179.4|203982.7|204179.4|203992.5|204081.5|203968.7|9
1739483990000|2025-02-13 21:59:50|204141.8|203981.4|204257.4|203986.3|204257.4|203986.3|204141.8|203942.6|10
1739484000000|2025-02-13 22:00:00||203987.1||203987.1||203987.1||203987.1|1
1739484120000|2025-02-13 22:02:00|204263.1|203993.2|204263.1|203993.2|204263.1|203993.2|204263.1|203993.2|1
1739484140000|2025-02-13 22:02:20|204305|203995|204305|203995|204305|203995|204305|203995|1
1739484610000|2025-02-13 22:10:10|204287.5|203977.5|204287.5|203977.5|204287.5|203977.5|204287.5|203977.5|1
1739484620000|2025-02-13 22:10:20|204290|203980|204290|203980|204290|203980|204290|203980|1
1739484920000|2025-02-13 22:15:20|204291|203981|204291|203981|204291|203981|204291|203981|1
1739485240000|2025-02-13 22:20:40|204305|203995|204305|203995|204305|203995|204305|203995|1
1739485760000|2025-02-13 22:29:20|204291|203981|204291|203981|204291|203981|204291|203981|1
1739485940000|2025-02-13 22:32:20|204288|203978|204288|203978|204288|203978|204288|203978|1
1739486000000|2025-02-13 22:33:20|204290|203980|204290|203980|204290|203980|204290|203980|1
1739486260000|2025-02-13 22:37:40|204291|203981|204291|203981|204291|203981|204291|203981|1
1739486770000|2025-02-13 22:46:10|204305|203995|204305|203995|204305|203995|204305|203995|1
1739487000000|2025-02-13 22:50:00|204290|203980|204290|203980|204290|203980|204290|203980|1
1739487120000|2025-02-13 22:52:00|204291.5|203981.5|204291.5|203981.5|204291.5|203981.5|204291.5|203981.5|1
1739487430000|2025-02-13 22:57:10|204305|203995|204305|203995|204305|203995|204305|203995|1
1739487490000|2025-02-13 22:58:10|204310|204000|204310|204000|204310|204000|204310|204000|1
1739487540000|2025-02-13 22:59:00|204293.5|203983.5|204293.5|203983.5|204293.5|203983.5|204293.5|203983.5|1
1739487580000|2025-02-13 22:59:40|204310|204000|204310|204000|204310|204000|204310|204000|1
1739487600000|2025-02-13 23:00:00|204307|204003|204307|204003|204307|204003|204307|204003|1
1739487610000|2025-02-13 23:00:10|204305|204005|204295|204005|204305|204005|204295|204005|2
1739487650000|2025-02-13 23:00:50|204305|203995|204305|203995|204305|203995|204305|203995|1
1739487660000|2025-02-13 23:01:00|204284.5|203974.5|204295|204005|204295|204005|204284.5|203974.5|2
1739487680000|2025-02-13 23:01:20|204265.5|203955.5|204215|203995|204265.5|203995|204215|203955.5|2
1739487710000|2025-02-13 23:01:50|204247.1|203937.1|204247|203937|204247.1|203937.1|204247|203937|2
1739487720000|2025-02-13 23:02:00|204244.7|203934.7|204295|204005|204295|204005|204244.7|203934.7|2
1739487780000|2025-02-13 23:03:00|204269|204031|204269|204031|204269|204031|204269|204031|1
1739487820000|2025-02-13 23:03:40|204287.2|203977.2|204269|204031|204287.2|204031|204269|203977.2|2
1739487840000|2025-02-13 23:04:00|204270|204030|204270|204030|204270|204030|204270|204030|1
1739488070000|2025-02-13 23:07:50|204282|204028|204282|204028|204282|204028|204282|204028|1
1739488120000|2025-02-13 23:08:40|204297.9|203987.9|204297.9|203987.9|204297.9|203987.9|204297.9|203987.9|1
1739488130000|2025-02-13 23:08:50|204304|203994|204286|204024|204311|204024|204286|203994|3
1739488190000|2025-02-13 23:09:50|204301.5|204008.4|204297.5|204012.4|204301.5|204012.4|204297.5|204008.4|2
1739488230000|2025-02-13 23:10:30|204278|204032|204278|204032|204278|204032|204278|204032|1
1739488250000|2025-02-13 23:10:50|204297.5|204012.4|204297.5|204012.4|204297.5|204012.4|204297.5|204012.4|1
1739488270000|2025-02-13 23:11:10|204310|204000|204297.5|204012.4|204310|204012.4|204297.5|204000|2
1739488280000|2025-02-13 23:11:20|204278|204032|204278|204032|204278|204032|204278|204032|1
1739488300000|2025-02-13 23:11:40|204295.6|204010.5|204295.6|204010.5|204295.6|204010.5|204295.6|204010.5|1
1739488310000|2025-02-13 23:11:50|204306.1|203996.1|204295|204011.1|204306.1|204011.1|204295|203996.1|2
1739488340000|2025-02-13 23:12:20|204277|204033|204277|204033|204277|204033|204277|204033|1
1739488360000|2025-02-13 23:12:40|204290.9|204006.9|204290.9|204006.9|204290.9|204006.9|204290.9|204006.9|1
1739488390000|2025-02-13 23:13:10|204277|204033|204277|204033|204277|204033|204277|204033|1
1739488410000|2025-02-13 23:13:30|204288.1|204004.1|204288.1|204004.1|204288.1|204004.1|204288.1|204004.1|1
1739488430000|2025-02-13 23:13:50|204282.1|204005.1|204282.1|204005.1|204282.1|204005.1|204282.1|204005.1|1
1739488450000|2025-02-13 23:14:10|204265|204035|204265|204035|204265|204035|204265|204035|1
1739488470000|2025-02-13 23:14:30|204286.6|204009.6|204286.6|204009.6|204286.6|204009.6|204286.6|204009.6|1
1739488480000|2025-02-13 23:14:40|204279.4|204018.1|204279.4|204018.1|204279.4|204018.1|204279.4|204018.1|1
1739488490000|2025-02-13 23:14:50|204272.7|204011.4|204272.7|204011.4|204272.7|204011.4|204272.7|204011.4|1
1739488500000|2025-02-13 23:15:00|204255|204025|204255|204025|204255|204025|204255|204025|1
1739488520000|2025-02-13 23:15:20|204271.7|204010.3|204271.7|204010.3|204271.7|204010.3|204271.7|204010.3|1
1739488530000|2025-02-13 23:15:30|204280|204003|204235.7|204049.2|204280|204049.2|204235.7|204003|2
1739488540000|2025-02-13 23:15:40|204244.2|204049.7|204214.7|204057.4|204244.2|204057.4|204214.7|204049.7|3
1739488560000|2025-02-13 23:16:00|204208.1|204050.8|204228.6|204055.7|204228.6|204065.3|204208.1|204050.8|3
1739488570000|2025-02-13 23:16:10|204220.1|204065.3|204220.1|204065.3|204220.1|204065.3|204220.1|204065.3|1
1739488580000|2025-02-13 23:16:20|204225.8|204068.9|204220.5|204065.3|204225.8|204068.9|204220.5|204065.3|3
1739488590000|2025-02-13 23:16:30|204212.2|204057|204111.4|204021.4|204228|204057|204111.4|204021.4|10
1739488600000|2025-02-13 23:16:40|204117.3|204027.3|204112.1|204022.1|204117.3|204027.3|204112.1|204022.1|6
1739488620000|2025-02-13 23:17:00|204105.8|204015.8|204111|204021|204111|204021|204105.8|204015.8|2
1739488630000|2025-02-13 23:17:10|204106.1|204016.1|204106.5|204016.5|204111.2|204021.2|204106.1|204016.1|3
1739488640000|2025-02-13 23:17:20|204111.2|204021.2|204111.2|204021.2|204111.2|204021.2|204111.2|204021.2|1
1739488650000|2025-02-13 23:17:30|204106|204016|204113.7|204023.7|204113.7|204023.7|204106|204016|3
1739488680000|2025-02-13 23:18:00|204122.3|204032.3|204101.9|204011.9|204122.3|204032.3|204101.9|204011.9|2
1739488700000|2025-02-13 23:18:20|204106.7|204016.7|204128.7|204038.7|204128.7|204038.7|204106.7|204016.7|3
1739488710000|2025-02-13 23:18:30|204141.8|204051.8|204133.2|204043.2|204141.8|204051.8|204133.2|204043.2|2
1739488720000|2025-02-13 23:18:40|204120|204030|204094.3|204004.3|204120|204030|204094.3|204004.3|2
1739488730000|2025-02-13 23:18:50|204096.4|204006.4|204096.4|204006.4|204096.4|204006.4|204096.4|204006.4|1
1739739600000|2025-02-16 21:00:00|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|1
1739742620000|2025-02-16 21:50:20|203515|203160|203515|203160|203515|203160|203515|203160|1
1739742720000|2025-02-16 21:52:00|203540.3|203185.3|203540.3|203185.3|203540.3|203185.3|203540.3|203185.3|1
1739742840000|2025-02-16 21:54:00|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|1
1739742880000|2025-02-16 21:54:40|203540.3|203185.3|203540.3|203185.3|203540.3|203185.3|203540.3|203185.3|1
1739743190000|2025-02-16 21:59:50|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|203502.5|203147.5|1
1739743310000|2025-02-16 22:01:50|203482.5|203167.5|203482.5|203167.5|203482.5|203167.5|203482.5|203167.5|1
1739743340000|2025-02-16 22:02:20|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743580000|2025-02-16 22:06:20|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|1
1739743610000|2025-02-16 22:06:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743640000|2025-02-16 22:07:20|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|1
1739743680000|2025-02-16 22:08:00|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743690000|2025-02-16 22:08:10|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|1
1739743730000|2025-02-16 22:08:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743750000|2025-02-16 22:09:10|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|203481.1|203171.1|1
1739743780000|2025-02-16 22:09:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743800000|2025-02-16 22:10:00|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|1
1739743900000|2025-02-16 22:11:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743910000|2025-02-16 22:11:50|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|1
1739743950000|2025-02-16 22:12:30|203480|203170|203480|203170|203480|203170|203480|203170|1
1739743970000|2025-02-16 22:12:50|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|203482.2|203172.2|1
1739744000000|2025-02-16 22:13:20|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744020000|2025-02-16 22:13:40|203482.4|203172.4|203482.4|203172.4|203482.4|203172.4|203482.4|203172.4|1
1739744120000|2025-02-16 22:15:20|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744130000|2025-02-16 22:15:30|203475.4|203165.4|203475.4|203165.4|203475.4|203165.4|203475.4|203165.4|1
1739744160000|2025-02-16 22:16:00|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744190000|2025-02-16 22:16:30|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744230000|2025-02-16 22:17:10|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744240000|2025-02-16 22:17:20|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744280000|2025-02-16 22:18:00|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744300000|2025-02-16 22:18:20|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744330000|2025-02-16 22:18:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744350000|2025-02-16 22:19:10|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744400000|2025-02-16 22:20:00|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744410000|2025-02-16 22:20:10|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744450000|2025-02-16 22:20:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744460000|2025-02-16 22:21:00|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744500000|2025-02-16 22:21:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744520000|2025-02-16 22:22:00|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|203475.3|203165.3|1
1739744570000|2025-02-16 22:22:50|203480|203170|203475.1|203165.1|203480|203170|203475.1|203165.1|2
1739744620000|2025-02-16 22:23:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744630000|2025-02-16 22:23:50|203475.1|203165.1|203475.1|203165.1|203475.1|203165.1|203475.1|203165.1|1
1739744670000|2025-02-16 22:24:30|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744680000|2025-02-16 22:24:40|203475.1|203165.1|203475.1|203165.1|203475.1|203165.1|203475.1|203165.1|1
1739744710000|2025-02-16 22:25:10|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744740000|2025-02-16 22:25:40|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739744780000|2025-02-16 22:26:20|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744790000|2025-02-16 22:26:30|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739744830000|2025-02-16 22:27:10|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744850000|2025-02-16 22:27:30|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739744900000|2025-02-16 22:28:20|203480|203170|203447.4|203137.4|203480|203170|203447.4|203137.4|2
1739744950000|2025-02-16 22:29:10|203480|203170|203480|203170|203480|203170|203480|203170|1
1739744960000|2025-02-16 22:29:20|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739744990000|2025-02-16 22:29:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745010000|2025-02-16 22:30:10|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739745060000|2025-02-16 22:31:00|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745070000|2025-02-16 22:31:10|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|203447.4|203137.4|1
1739745110000|2025-02-16 22:31:50|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745120000|2025-02-16 22:32:00|203457.5|203147.5|203457.5|203147.5|203457.5|203147.5|203457.5|203147.5|1
1739745160000|2025-02-16 22:32:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745180000|2025-02-16 22:33:00|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|1
1739745230000|2025-02-16 22:33:50|203480|203170|203441.4|203131.4|203480|203170|203441.4|203131.4|2
1739745280000|2025-02-16 22:34:40|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745290000|2025-02-16 22:34:50|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|1
1739745330000|2025-02-16 22:35:30|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745340000|2025-02-16 22:35:40|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|1
1739745390000|2025-02-16 22:36:30|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745400000|2025-02-16 22:36:40|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|1
1739745440000|2025-02-16 22:37:20|203480|203170|203480|203170|203480|203170|203480|203170|1
1739745450000|2025-02-16 22:37:30|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|203441.4|203131.4|1
1739745470000|2025-02-16 22:37:50|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745510000|2025-02-16 22:38:30|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745540000|2025-02-16 22:39:00|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745570000|2025-02-16 22:39:30|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745610000|2025-02-16 22:40:10|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745620000|2025-02-16 22:40:20|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745660000|2025-02-16 22:41:00|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745680000|2025-02-16 22:41:20|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745720000|2025-02-16 22:42:00|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745730000|2025-02-16 22:42:10|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745770000|2025-02-16 22:42:50|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745790000|2025-02-16 22:43:10|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745820000|2025-02-16 22:43:40|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745840000|2025-02-16 22:44:00|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|203367.9|203057.9|1
1739745880000|2025-02-16 22:44:40|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745900000|2025-02-16 22:45:00|203341.5|203031.5|203341.5|203031.5|203341.5|203031.5|203341.5|203031.5|1
1739745940000|2025-02-16 22:45:40|203355|203045|203355|203045|203355|203045|203355|203045|1
1739745950000|2025-02-16 22:45:50|203341.3|203031.3|203341.3|203031.3|203341.3|203031.3|203341.3|203031.3|1
1739745990000|2025-02-16 22:46:30|203355.1|203045.1|203355.1|203045.1|203355.1|203045.1|203355.1|203045.1|1
1739746000000|2025-02-16 22:46:40|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746010000|2025-02-16 22:46:50|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|1
1739746040000|2025-02-16 22:47:20|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746060000|2025-02-16 22:47:40|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|1
1739746100000|2025-02-16 22:48:20|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746120000|2025-02-16 22:48:40|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|1
1739746160000|2025-02-16 22:49:20|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746170000|2025-02-16 22:49:30|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|203360.5|203050.5|1
1739746210000|2025-02-16 22:50:10|203355|203045|203355|203045|203355|203045|203355|203045|1
1739746800000|2025-02-16 23:00:00|203315|203005|203300|202990|203360|203050|203300|202990|3
1739746850000|2025-02-16 23:00:50|203295|202985|203295|202985|203295|202985|203295|202985|1
1739746900000|2025-02-16 23:01:40|203304.2|202994.2|203295|202985|203304.9|202994.9|203295|202985|3
1739747110000|2025-02-16 23:05:10|203303.9|202993.9|203303.9|202993.9|203303.9|202993.9|203303.9|202993.9|1
1739747120000|2025-02-16 23:05:20|203295|202985|203295|202985|203295|202985|203295|202985|1
1739747160000|2025-02-16 23:06:00|203303.9|202993.9|203303.9|202993.9|203303.9|202993.9|203303.9|202993.9|1
1739747180000|2025-02-16 23:06:20|203295|202985|203295|202985|203295|202985|203295|202985|1
1739747280000|2025-02-16 23:08:00|203318.8|203008.8|203318.8|203008.8|203318.8|203008.8|203318.8|203008.8|1
1739747290000|2025-02-16 23:08:10|203295|202985|203295|202985|203295|202985|203295|202985|1
1739747320000|2025-02-16 23:08:40|203317.4|203007.4|203317.4|203007.4|203317.4|203007.4|203317.4|203007.4|1
1739747340000|2025-02-16 23:09:00|203319.1|203009.1|203295|202985|203319.1|203009.1|203295|202985|2
1739747390000|2025-02-16 23:09:50|203282.6|202972.6|203282.6|202972.6|203282.6|202972.6|203282.6|202972.6|1
1739747420000|2025-02-16 23:10:20|203295|202985|203295|202985|203295|202985|203295|202985|1
1739747430000|2025-02-16 23:10:30|203296.4|202986.4|203332.7|203022.7|203340.2|203030.2|203296.4|202986.4|3
1739747440000|2025-02-16 23:10:40|203318|203008|203318|203008|203318|203008|203318|203008|1
1739747450000|2025-02-16 23:10:50|203330.9|203020.9|203330.9|203020.9|203330.9|203020.9|203330.9|203020.9|1
1739747490000|2025-02-16 23:11:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747510000|2025-02-16 23:11:50|203325.5|203015.5|203325.5|203015.5|203325.5|203015.5|203325.5|203015.5|1
1739747520000|2025-02-16 23:12:00|203337.9|203027.9|203337.9|203027.9|203337.9|203027.9|203337.9|203027.9|1
1739747550000|2025-02-16 23:12:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747570000|2025-02-16 23:12:50|203332|203022|203332|203022|203332|203022|203332|203022|1
1739747620000|2025-02-16 23:13:40|203324.4|203014.4|203324.4|203014.4|203324.4|203014.4|203324.4|203014.4|1
1739747630000|2025-02-16 23:13:50|203334.2|203024.2|203332.1|203022.1|203334.2|203024.2|203332.1|203022.1|2
1739747670000|2025-02-16 23:14:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747680000|2025-02-16 23:14:40|203331.5|203021.5|203331.5|203021.5|203331.5|203021.5|203331.5|203021.5|1
1739747730000|2025-02-16 23:15:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747740000|2025-02-16 23:15:40|203331.1|203021.1|203331.1|203021.1|203331.1|203021.1|203331.1|203021.1|1
1739747770000|2025-02-16 23:16:10|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747790000|2025-02-16 23:16:30|203332.1|203022.1|203332.1|203022.1|203332.1|203022.1|203332.1|203022.1|1
1739747840000|2025-02-16 23:17:20|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747850000|2025-02-16 23:17:30|203331|203021|203331|203021|203331|203021|203331|203021|1
1739747880000|2025-02-16 23:18:00|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747900000|2025-02-16 23:18:20|203331.9|203021.9|203331.9|203021.9|203331.9|203021.9|203331.9|203021.9|1
1739747940000|2025-02-16 23:19:00|203330|203020|203330|203020|203330|203020|203330|203020|1
1739747960000|2025-02-16 23:19:20|203333.7|203023.7|203333.7|203023.7|203333.7|203023.7|203333.7|203023.7|1
1739747990000|2025-02-16 23:19:50|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748000000|2025-02-16 23:20:00|203321.2|203011.2|203321.2|203011.2|203321.2|203011.2|203321.2|203011.2|1
1739748030000|2025-02-16 23:20:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748050000|2025-02-16 23:20:50|203322.9|203012.9|203322.9|203012.9|203322.9|203012.9|203322.9|203012.9|1
1739748090000|2025-02-16 23:21:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748110000|2025-02-16 23:21:50|203324.9|203014.9|203324.9|203014.9|203324.9|203014.9|203324.9|203014.9|1
1739748130000|2025-02-16 23:22:10|203305.9|203030.8|203305.9|203030.8|203305.9|203030.8|203305.9|203030.8|1
1739748160000|2025-02-16 23:22:40|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748180000|2025-02-16 23:23:00|203316.3|203041.1|203316.3|203041.1|203316.3|203041.1|203316.3|203041.1|1
1739748230000|2025-02-16 23:23:50|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748240000|2025-02-16 23:24:00|203319.3|203009.3|203283.9|203061.1|203319.3|203061.1|203283.9|203009.3|2
1739748250000|2025-02-16 23:24:10|203310.9|203035.7|203310.9|203035.7|203310.9|203035.7|203310.9|203035.7|1
1739748280000|2025-02-16 23:24:40|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748290000|2025-02-16 23:24:50|203305.9|203030.8|203305.9|203030.8|203305.9|203030.8|203305.9|203030.8|1
1739748330000|2025-02-16 23:25:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748350000|2025-02-16 23:25:50|203309.7|203034.6|203309.7|203034.6|203309.7|203034.6|203309.7|203034.6|1
1739748360000|2025-02-16 23:26:00|203327.9|203052.8|203327.9|203052.8|203327.9|203052.8|203327.9|203052.8|1
1739748390000|2025-02-16 23:26:30|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748410000|2025-02-16 23:26:50|203305.8|203083.1|203305.8|203083.1|203305.8|203083.1|203305.8|203083.1|1
1739748420000|2025-02-16 23:27:00|203325.5|203050.4|203325.5|203050.4|203325.5|203050.4|203325.5|203050.4|1
1739748440000|2025-02-16 23:27:20|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748470000|2025-02-16 23:27:50|203319.5|203044.4|203319.5|203044.4|203319.5|203044.4|203319.5|203044.4|1
1739748500000|2025-02-16 23:28:20|203330|203020|203330|203020|203330|203020|203330|203020|1
1739748510000|2025-02-16 23:28:30|203370|203060|203335|203025|203370|203060|203335|203025|2
1739748520000|2025-02-16 23:28:40|203358.6|203064.3|203313.2|203098.8|203358.6|203098.8|203307.4|203033.7|10
1739748540000|2025-02-16 23:29:00|203321.7|203107.4|203340.2|203123.8|203340.2|203123.8|203321.7|203107.4|2
1739748570000|2025-02-16 23:29:30|203350|203140|203350|203140|203350|203140|203350|203140|1
1739748580000|2025-02-16 23:29:40|203385.2|203075.2|203385.2|203075.2|203385.2|203075.2|203385.2|203075.2|1
1739748590000|2025-02-16 23:29:50|203335.5|203112.8|203335.5|203112.8|203335.5|203112.8|203335.5|203112.8|1
1739748600000|2025-02-16 23:30:00|203339.8|203136.3|203339.8|203136.3|203339.8|203136.3|203339.8|203136.3|1
1739748630000|2025-02-16 23:30:30|203385.2|203075.2|203385.2|203075.2|203385.2|203075.2|203385.2|203075.2|1
1739748640000|2025-02-16 23:30:40|203379.6|203069.6|203382.8|203072.8|203382.8|203072.8|203379.6|203069.6|2
1739748650000|2025-02-16 23:30:50|203339.7|203117|203339.7|203117|203339.7|203117|203339.7|203117|1
1739748660000|2025-02-16 23:31:00|203341.2|203137.7|203341.2|203137.7|203341.2|203137.7|203341.2|203137.7|1
1739748670000|2025-02-16 23:31:10|203323.9|203135|203323.9|203135|203323.9|203135|203323.9|203135|1
1739748680000|2025-02-16 23:31:20|203316|203144|203316|203144|203316|203144|203316|203144|1
1739748690000|2025-02-16 23:31:30|203306||203306||203306||203306||1
1739748700000|2025-02-16 23:31:40|203314.6|203132.4|203314.6|203132.4|203314.6|203132.4|203314.6|203132.4|1
1739748720000|2025-02-16 23:32:00|203320.6|203133|203320.6|203133|203320.6|203133|203320.6|203133|1
1739748740000|2025-02-16 23:32:20|203315|203145|203315|203145|203315|203145|203315|203145|1
1739748760000|2025-02-16 23:32:40|203335.6|203112.8|203335.6|203112.8|203335.6|203112.8|203335.6|203112.8|1
1739748780000|2025-02-16 23:33:00|203321.9|203134.3|203321.9|203134.3|203321.9|203134.3|203321.9|203134.3|1
1739748790000|2025-02-16 23:33:10|203315|203145|203316.2|203128.6|203316.2|203145|203315|203128.6|2
1739748830000|2025-02-16 23:33:50|203344.7|203054.2|203344.7|203054.2|203344.7|203054.2|203344.7|203054.2|1
1739748840000|2025-02-16 23:34:00|203306|203144|203306|203144|203306|203144|203306|203144|1
1739748850000|2025-02-16 23:34:10|203313.2|203130.9|203295.4|203140.1|203313.2|203140.1|203295.4|203130.9|2
1739748870000|2025-02-16 23:34:30|203255.6|203165.6|203255.6|203165.6|203255.6|203165.6|203255.6|203165.6|1
1739748880000|2025-02-16 23:34:40|203337.9|203066.4|203337.4|203069.6|203337.9|203069.6|203337.4|203066.4|2
1739748890000|2025-02-16 23:34:50|203337|203067.3|203337|203067.3|203337|203067.3|203337|203067.3|1
1739748900000|2025-02-16 23:35:00|203334.6|203067.8|203334.6|203067.8|203334.6|203067.8|203334.6|203067.8|1
1739748910000|2025-02-16 23:35:10|203259.8|203169.8|203259.8|203169.8|203259.8|203169.8|203259.8|203169.8|1
1739748930000|2025-02-16 23:35:30|203272.5|203182.5|203296.2|203138.9|203307.8|203182.5|203272.5|203138.9|4
1739748970000|2025-02-16 23:36:10|203329.6|203087.2|203349.1|203087.4|203349.1|203087.4|203329.6|203087.2|2
1739748980000|2025-02-16 23:36:20|203264|203174|203264|203174|203264|203174|203264|203174|1
1739748990000|2025-02-16 23:36:30|203297.1|203141.5|203297.1|203141.5|203297.1|203141.5|203297.1|203141.5|1
1739749020000|2025-02-16 23:37:00|203305|203135|203303.5|203150.7|203350.7|203150.7|203303.5|203094.4|3
1739749060000|2025-02-16 23:37:40|203354.8|203105.9|203354.8|203105.9|203354.8|203105.9|203354.8|203105.9|1
1739749070000|2025-02-16 23:37:50|203354.6|203106|203354.6|203106|203354.6|203106|203354.6|203106|1
1739749080000|2025-02-16 23:38:00|203282.2|203192.2|203312.2|203160|203312.2|203192.2|203282.2|203160|2
1739749110000|2025-02-16 23:38:30|203313|203157|203313|203157|203313|203157|203313|203157|1
1739749120000|2025-02-16 23:38:40|203325|203145|203313|203157|203325|203157|203313|203145|2
1739749130000|2025-02-16 23:38:50|203310.7|203158.4|203310.7|203158.4|203310.7|203158.4|203310.7|203158.4|1
1739749160000|2025-02-16 23:39:20|203279.2|203189.2|203279.2|203189.2|203279.2|203189.2|203279.2|203189.2|1
1739749170000|2025-02-16 23:39:30|203351.4|203108.7|203351.4|203108.7|203351.4|203108.7|203351.4|203108.7|1
1739749180000|2025-02-16 23:39:40|203351.3|203108.8|203351.3|203108.8|203351.3|203108.8|203351.3|203108.8|1
1739749190000|2025-02-16 23:39:50|203279|203189|203279|203189|203279|203189|203279|203189|1
1739749210000|2025-02-16 23:40:10|203266.8|203176.8|203291.3|203126.3|203291.3|203176.8|203254.8|203126.3|3
1739749250000|2025-02-16 23:40:50|203314.9|203095.7|203314.9|203095.7|203314.9|203095.7|203314.9|203095.7|1
1739749260000|2025-02-16 23:41:00|203315.1|203098|203306|203108|203315.1|203108|203306|203095.5|3
1739749270000|2025-02-16 23:41:10|203289.7|203124.7|203288.3|203124.7|203289.7|203124.7|203288.3|203124.7|2
1739749310000|2025-02-16 23:41:50|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|1
1739749320000|2025-02-16 23:42:00|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|1
1739749360000|2025-02-16 23:42:40|203311.9|203100.2|203311.9|203100.2|203311.9|203100.2|203311.9|203100.2|1
1739749370000|2025-02-16 23:42:50|203251.3|203161.3|203250.9|203160.9|203251.3|203161.3|203250.9|203160.9|2
1739749380000|2025-02-16 23:43:00|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|1
1739749390000|2025-02-16 23:43:10|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1739749410000|2025-02-16 23:43:30|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|1
1739749420000|2025-02-16 23:43:40|203249.3|203159.3|203250.7|203160.7|203250.7|203160.7|203249.3|203159.3|2
1739749430000|2025-02-16 23:43:50|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1739749450000|2025-02-16 23:44:10|203251.3|203161.3|203251.3|203161.3|203251.3|203161.3|203251.3|203161.3|1
1739749460000|2025-02-16 23:44:20|203249.3|203159.3|203249.3|203159.3|203249.3|203159.3|203249.3|203159.3|1
1739749470000|2025-02-16 23:44:30|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|1
1739749480000|2025-02-16 23:44:40|203252|203162|203252|203162|203252|203162|203252|203162|1
1739749510000|2025-02-16 23:45:10|203249|203159|203249|203159|203249|203159|203249|203159|1
1739749530000|2025-02-16 23:45:30|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|1
1739749540000|2025-02-16 23:45:40|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|1
1739749550000|2025-02-16 23:45:50|203250.3|203160.3|203250.3|203160.3|203250.3|203160.3|203250.3|203160.3|1
1739749570000|2025-02-16 23:46:10|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|1
1739749590000|2025-02-16 23:46:30|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|203250.7|203160.7|1
1739749600000|2025-02-16 23:46:40|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|1
1739749610000|2025-02-16 23:46:50|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1739749630000|2025-02-16 23:47:10|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|203249.2|203159.2|1
1739749640000|2025-02-16 23:47:20|203251.5|203161.5|203251.5|203161.5|203251.5|203161.5|203251.5|203161.5|1
1739749650000|2025-02-16 23:47:30|203251|203161|203251|203161|203251|203161|203251|203161|1
1739749660000|2025-02-16 23:47:40|203252.5|203162.5|203252.5|203162.5|203252.5|203162.5|203252.5|203162.5|1
1739749670000|2025-02-16 23:47:50|203287.3|203134.6|203285.1|203133.2|203287.3|203134.6|203285.1|203133.2|2
1739749680000|2025-02-16 23:48:00|203287.3|203134.4|203287.3|203134.4|203287.3|203134.4|203287.3|203134.4|1
1739749700000|2025-02-16 23:48:20|203254.6|203164.6|203254.6|203164.6|203254.6|203164.6|203254.6|203164.6|1
1739749720000|2025-02-16 23:48:40|203254.9|203164.9|203254.9|203164.9|203254.9|203164.9|203254.9|203164.9|1
1739749740000|2025-02-16 23:49:00|203287.2|203136.3|203287.2|203136.3|203287.2|203136.3|203287.2|203136.3|1
1739749750000|2025-02-16 23:49:10|203255.3|203165.3|203255.3|203165.3|203255.3|203165.3|203255.3|203165.3|1
1739749770000|2025-02-16 23:49:30|203255.6|203165.6|203253.7|203163.7|203255.6|203165.6|203253.7|203163.7|2
1739749780000|2025-02-16 23:49:40|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|1
1739749790000|2025-02-16 23:49:50|203250.4|203160.4|203250.4|203160.4|203250.4|203160.4|203250.4|203160.4|1
1739749800000|2025-02-16 23:50:00|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|1
1739749810000|2025-02-16 23:50:10|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|1
1739749820000|2025-02-16 23:50:20|203251.3|203161.3|203251.3|203161.3|203251.3|203161.3|203251.3|203161.3|1
1739749830000|2025-02-16 23:50:30|203249.3|203159.3|203214.9|203124.9|203249.3|203159.3|203214.9|203124.9|4
1739749840000|2025-02-16 23:50:40|203215.1|203125.1|203215.1|203125.1|203215.1|203125.1|203215.1|203125.1|1
1739749850000|2025-02-16 23:50:50|203209.7|203119.7|203220.9|203130.9|203220.9|203130.9|203209.7|203119.7|3
1739749890000|2025-02-16 23:51:30|203241.7|203089.8|203241.7|203089.8|203241.7|203089.8|203241.7|203089.8|1
1739749900000|2025-02-16 23:51:40|203217.5|203127.5|203217.5|203127.5|203217.5|203127.5|203217.5|203127.5|1
1739749910000|2025-02-16 23:51:50|203210.6|203120.6|203210.6|203120.6|203210.6|203120.6|203210.6|203120.6|1
1739749920000|2025-02-16 23:52:00|203217.1|203127.1|203217.1|203127.1|203217.1|203127.1|203217.1|203127.1|1
1739749950000|2025-02-16 23:52:30|203241.8|203089.5|203223.3|203133.3|203257.3|203139.7|203211.6|203089.5|8
1739749960000|2025-02-16 23:52:40|203217.7|203127.7|203211.3|203121.3|203217.7|203127.7|203211.3|203121.3|2
1739749980000|2025-02-16 23:53:00|203216.3|203126.3|203216.3|203126.3|203216.3|203126.3|203216.3|203126.3|1
1739750000000|2025-02-16 23:53:20|203229.3|203139.3|203229.3|203139.3|203229.3|203139.3|203229.3|203139.3|1
1739750020000|2025-02-16 23:53:40|203216.7|203126.7|203216.7|203126.7|203216.7|203126.7|203216.7|203126.7|1
1739750030000|2025-02-16 23:53:50|203220.7|203130.7|203220.7|203130.7|203220.7|203130.7|203220.7|203130.7|1
1739750050000|2025-02-16 23:54:10|203220.8|203130.8|203220.8|203130.8|203220.8|203130.8|203220.8|203130.8|1
1739750060000|2025-02-16 23:54:20|203239.1|203087|203239.1|203087|203239.1|203087|203239.1|203087|1
1739750070000|2025-02-16 23:54:30|203220.6|203087.1|203220.6|203130.6|203220.6|203130.6|203220.6|203087.1|2
1739750080000|2025-02-16 23:54:40|203214.4|203124.4|203220.5|203130.5|203220.5|203130.5|203214.4|203124.4|2
1739750090000|2025-02-16 23:54:50|203220.6|203130.6|203220.6|203130.6|203220.6|203130.6|203220.6|203130.6|1
1739750110000|2025-02-16 23:55:10|203239.1|203088.2|203239.1|203088.2|203239.1|203088.2|203239.1|203088.2|1
1739750120000|2025-02-16 23:55:20||203088.3||203088.3||203088.3||203088.3|1
1739750130000|2025-02-16 23:55:30|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|1
1739750140000|2025-02-16 23:55:40|203220.8|203130.8|203220.8|203130.8|203220.8|203130.8|203220.8|203130.8|1
1739750160000|2025-02-16 23:56:00|203209|203119|203212.8|203122.8|203212.8|203122.8|203208.4|203118.4|3
1739750190000|2025-02-16 23:56:30|203264|203086|203216.2|203126.2|203264|203126.2|203216.2|203086|2
1739750200000|2025-02-16 23:56:40|203217.5|203127.5|203217.5|203127.5|203217.5|203127.5|203217.5|203127.5|1
1739750240000|2025-02-16 23:57:20|203264|203086|203222.4|203132.4|203264|203132.4|203222.4|203086|2
1739750250000|2025-02-16 23:57:30|203227.1|203137.1|203228.8|203138.8|203228.8|203138.8|203227.1|203137.1|2
1739750290000|2025-02-16 23:58:10|203327.8|203032.4|203327.8|203032.4|203327.8|203032.4|203327.8|203032.4|1
1739750300000|2025-02-16 23:58:20|203230|203140|203230|203140|203230|203140|203230|203140|1
1739750340000|2025-02-16 23:59:00|203274|203086|203274|203086|203274|203086|203274|203086|1
1739750360000|2025-02-16 23:59:20|203227.6|203137.6|203227.6|203137.6|203227.6|203137.6|203227.6|203137.6|1
1739750380000|2025-02-16 23:59:40|203228.8|203138.8|203228.8|203138.8|203228.8|203138.8|203228.8|203138.8|1
1739750400000|2025-02-17 00:00:00|203274|203086|203247.8|203157.8|203274|203157.8|203247.8|203086|2
1739750450000|2025-02-17 00:00:50|203338.2|203048.7|203247.5|203157.5|203338.2|203157.5|203247.5|203047|4
1739750460000|2025-02-17 00:01:00|203246.5|203156.5|203246.5|203156.5|203246.5|203156.5|203246.5|203156.5|1
1739750500000|2025-02-17 00:01:40|203319|203091|203319|203091|203319|203091|203319|203091|1
1739750510000|2025-02-17 00:01:50|203335.5|203051.8|203214.6|203124.6|203335.5|203155.5|203214.6|203051.8|4
1739750520000|2025-02-17 00:02:00|203209.7|203119.7|203196.4|203106.4|203214.2|203124.2|203190.1|203100.1|7
1739750530000|2025-02-17 00:02:10|203192|203102|203192|203102|203192|203102|203192|203102|1
1739750540000|2025-02-17 00:02:20|203184.8|203094.8|203158.4|203068.4|203184.8|203094.8|203158|203068|3
1739750550000|2025-02-17 00:02:30|203163|203073|203163|203073|203163|203073|203163|203073|1
1739750580000|2025-02-17 00:03:00|203219|203021|203219|203021|203219|203021|203219|203021|1
1739750590000|2025-02-17 00:03:10|203177.9|203087.9|203190.6|203100.6|203190.6|203100.6|203177.9|203087.9|4
1739750600000|2025-02-17 00:03:20|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|203196.2|203106.2|1
1739750630000|2025-02-17 00:03:50|203231|203055|203231|203055|203231|203055|203231|203055|1
1739750650000|2025-02-17 00:04:10|203287.5|203012.9|203194|203104|203287.5|203106|203194|203012.9|3
1739750690000|2025-02-17 00:04:50|203232|203058|203193.3|203103.3|203232|203103.3|203193.3|203058|2
1739750700000|2025-02-17 00:05:00|203203.8|203113.8|203251.3|203161.3|203251.3|203161.3|203203.8|203113.8|6
1739750710000|2025-02-17 00:05:10|203250.9|203160.9|203235.3|203145.3|203250.9|203160.9|203235.3|203145.3|6
1739750720000|2025-02-17 00:05:20|203235|203145|203235|203145|203235|203145|203235|203145|1
1739750730000|2025-02-17 00:05:30|203229.1|203139.1|203219.9|203129.9|203229.1|203139.1|203219.2|203129.2|4
1739750740000|2025-02-17 00:05:40|203206.6|203116.6|203206.6|203116.6|203206.6|203116.6|203206.6|203116.6|1
1739750760000|2025-02-17 00:06:00|203215.2|203125.2|203234.4|203144.4|203239.5|203149.5|203215.2|203125.2|4
1739750770000|2025-02-17 00:06:10|203231.3|203141.3|203222.3|203132.3|203231.3|203141.3|203222.3|203132.3|2
1739750780000|2025-02-17 00:06:20|203224|203134|203224|203134|203224|203134|203223.1|203133.1|3
1739750790000|2025-02-17 00:06:30|203218.4|203128.4|203206.9|203116.9|203218.4|203128.4|203206.9|203116.9|2
1739750820000|2025-02-17 00:07:00|203257|203063|203257|203063|203257|203063|203257|203063|1
1739750850000|2025-02-17 00:07:30|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|1
1739750880000|2025-02-17 00:08:00|203246|203074|203227.2|203137.2|203246|203137.2|203224|203074|4
1739750910000|2025-02-17 00:08:30|203229.5|203139.5|203229.5|203139.5|203229.5|203139.5|203229.5|203139.5|1
1739750930000|2025-02-17 00:08:50|203225.9|203135.9|203225.9|203135.9|203225.9|203135.9|203225.9|203135.9|1
1739750940000|2025-02-17 00:09:00|203222.8|203132.8|203232.9|203142.9|203233.8|203143.8|203217.5|203127.5|5
1739750980000|2025-02-17 00:09:40|203262|203111|203262|203111|203262|203111|203262|203111|1
1739750990000|2025-02-17 00:09:50|203230|203140|203230|203140|203230|203140|203230|203140|1
1739751000000|2025-02-17 00:10:00|203229.5|203139.5|203229.5|203139.5|203229.5|203139.5|203229.5|203139.5|1
1739751030000|2025-02-17 00:10:30|203230|203140|203233.9|203143.9|203240|203150|203230|203140|4
1739751060000|2025-02-17 00:11:00|203230|203140|203252.2|203162.2|203252.2|203162.2|203230|203140|2
1739751070000|2025-02-17 00:11:10|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|1
1739751080000|2025-02-17 00:11:20|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|203250.6|203160.6|1
1739751090000|2025-02-17 00:11:30|203250|203160|203250|203160|203250|203160|203250|203160|1
1739751100000|2025-02-17 00:11:40|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|203250.5|203160.5|1
1739751110000|2025-02-17 00:11:50|203251.3|203161.3|203250.4|203160.4|203251.3|203161.3|203250.4|203160.4|2
1739751120000|2025-02-17 00:12:00|203250.9|203160.9|203252.5|203162.5|203252.5|203162.5|203250.9|203160.9|2
1739751140000|2025-02-17 00:12:20|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|1
1739751150000|2025-02-17 00:12:30|203354.5|203056.5|203354.5|203056.5|203354.5|203056.5|203354.5|203056.5|1
1739751170000|2025-02-17 00:12:50|203354.1|203056.9|203253|203163|203354.1|203163|203253|203056.9|2
1739751180000|2025-02-17 00:13:00|203259.5|203169.5|203258|203168|203259.5|203169.5|203258|203168|2
1739751210000|2025-02-17 00:13:30|203289|203131|203289|203131|203289|203131|203289|203131|1
1739751240000|2025-02-17 00:14:00|203257.1|203167.1|203257.1|203167.1|203257.1|203167.1|203257.1|203167.1|1
1739751270000|2025-02-17 00:14:30|203289|203131|203257.8|203167.8|203289|203167.8|203240.6|203131|5
1739751280000|2025-02-17 00:14:40|203254.8|203164.8|203254.8|203164.8|203254.8|203164.8|203254.8|203164.8|1
1739751300000|2025-02-17 00:15:00|203258|203168|203254.8|203164.8|203258|203168|203254.8|203164.8|2
1739751320000|2025-02-17 00:15:20|203250.2|203160.2|203233.2|203143.2|203253|203163|203233.2|203143.2|4
1739751340000|2025-02-17 00:15:40|203233.1|203143.1|203236.3|203146.3|203236.3|203146.3|203233.1|203143.1|2
1739751350000|2025-02-17 00:15:50|203240.2|203150.2|203251|203161|203251|203161|203240.2|203150.2|3
1739751360000|2025-02-17 00:16:00|203245.2|203155.2|203233.8|203143.8|203245.2|203155.2|203233.8|203143.8|4
1739751370000|2025-02-17 00:16:10|203238.7|203148.7|203250.2|203160.2|203250.2|203160.2|203238.7|203148.7|4
1739751400000|2025-02-17 00:16:40|203243.6|203153.6|203250.4|203160.4|203250.4|203160.4|203243.6|203153.6|2
1739751420000|2025-02-17 00:17:00|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|203253.7|203163.7|1
1739751460000|2025-02-17 00:17:40|203296|203124|203296|203124|203296|203124|203296|203124|1
1739751470000|2025-02-17 00:17:50|203255.5|203165.5|203255.5|203165.5|203255.5|203165.5|203255.5|203165.5|1
1739751510000|2025-02-17 00:18:30|203334.4|203106|203334.4|203106|203334.4|203106|203334.4|203106|1
1739751520000|2025-02-17 00:18:40|203333.2|203106.8|203211.3|203121.3|203333.2|203123.1|203211.3|203106.8|3
1739751550000|2025-02-17 00:19:10|203251|203075|203251|203075|203251|203075|203251|203075|1
1739751570000|2025-02-17 00:19:30|203211.5|203121.5|203211.5|203121.5|203211.5|203121.5|203211.5|203121.5|1
1739751580000|2025-02-17 00:19:40|203210.5|203120.5|203210.5|203120.5|203210.5|203120.5|203210.5|203120.5|1
1739751600000|2025-02-17 00:20:00|203244|203076|203244|203076|203244|203076|203244|203076|1
1739751630000|2025-02-17 00:20:30|203209.7|203119.7|203209.7|203119.7|203209.7|203119.7|203209.7|203119.7|1
1739751660000|2025-02-17 00:21:00|203212|203122|203244|203076|203244|203122|203212|203076|2
1739751680000|2025-02-17 00:21:20|203211|203121|203211|203121|203211|203121|203211|203121|1
1739751710000|2025-02-17 00:21:50|203214|203124|203268.9|203056.7|203268.9|203124|203214|203056.7|2
1739751730000|2025-02-17 00:22:10|203270.1|203058.4|203270.1|203058.4|203270.1|203058.4|203270.1|203058.4|1
1739751740000|2025-02-17 00:22:20|203269.9|203058.6|203213|203123|203269.9|203123|203213|203058.6|2
1739751770000|2025-02-17 00:22:50|203244|203076|203244|203076|203244|203076|203244|203076|1
1739751790000|2025-02-17 00:23:10|203209.3|203119.3|203209.3|203119.3|203209.3|203119.3|203209.3|203119.3|1
1739751820000|2025-02-17 00:23:40|203268.6|203059.9|203268.6|203059.9|203268.6|203059.9|203268.6|203059.9|1
1739751840000|2025-02-17 00:24:00|203268.5|203060|203244|203076|203268.5|203076|203244|203060|2
1739751850000|2025-02-17 00:24:10|203207.9|203117.9|203207.9|203117.9|203207.9|203117.9|203207.9|203117.9|1
1739751890000|2025-02-17 00:24:50|203244|203076|203244|203076|203244|203076|203244|203076|1
1739751900000|2025-02-17 00:25:00|203207.8|203117.8|203207.8|203117.8|203207.8|203117.8|203207.8|203117.8|1
1739751940000|2025-02-17 00:25:40|203256.2|203072.3|203251.5|203072.1|203256.2|203072.3|203251.5|203072.1|2
1739751950000|2025-02-17 00:25:50|203253|203074.1|203253|203074.1|203253|203074.1|203253|203074.1|1
1739751960000|2025-02-17 00:26:00|203212|203122|203212|203122|203212|203122|203212|203122|1
1739751970000|2025-02-17 00:26:10|203220.4|203130.4|203220.4|203130.4|203220.4|203130.4|203220.4|203130.4|1
1739752000000|2025-02-17 00:26:40|203244|203076|203244|203076|203244|203076|203244|203076|1
1739752010000|2025-02-17 00:26:50|203211.1|203121.1|203211.1|203121.1|203211.1|203121.1|203211.1|203121.1|1
1739752020000|2025-02-17 00:27:00|203206.9|203116.9|203183.3|203093.3|203206.9|203116.9|203173.1|203083.1|7
1739752030000|2025-02-17 00:27:10|203177.8|203087.8|203173.2|203083.2|203177.8|203087.8|203168.7|203078.7|3
1739752070000|2025-02-17 00:27:50|203229.3|203040.9|203163|203073|203229.3|203073|203163|203040.9|2
1739752080000|2025-02-17 00:28:00|203160|203070|203174.2|203084.2|203174.2|203084.2|203160|203070|2
1739752090000|2025-02-17 00:28:10|203181.2|203091.2|203204.2|203114.2|203204.2|203114.2|203181.2|203091.2|2
1739752120000|2025-02-17 00:28:40|203200|203110|203199.3|203109.3|203200|203110|203199.3|203109.3|2
1739752140000|2025-02-17 00:29:00|203196.3|203106.3|203196.3|203106.3|203196.3|203106.3|203196.3|203106.3|1
1739752150000|2025-02-17 00:29:10|203195.5|203105.5|203195.5|203105.5|203195.5|203105.5|203195.5|203105.5|1
1739752160000|2025-02-17 00:29:20|203201.5|203111.5|203201.5|203111.5|203201.5|203111.5|203201.5|203111.5|1
1739752170000|2025-02-17 00:29:30|203195.9|203105.9|203195.9|203105.9|203195.9|203105.9|203195.9|203105.9|1
1739752200000|2025-02-17 00:30:00|203246.5|203068.1|203196.1|203106.1|203248.6|203106.1|203192.8|203068.1|5
1739752210000|2025-02-17 00:30:10|203195.9|203105.9|203195.2|203105.2|203201.5|203111.5|203195.2|203105.2|3
1739752230000|2025-02-17 00:30:30|203202.3|203112.3|203196.1|203106.1|203202.3|203112.3|203196.1|203106.1|2
1739752260000|2025-02-17 00:31:00|203202.9|203112.9|203182.7|203092.7|203202.9|203112.9|203180.1|203090.1|4
1739752290000|2025-02-17 00:31:30|203224|203062|203224|203062|203224|203062|203224|203062|1
1739752310000|2025-02-17 00:31:50|203183.3|203093.3|203183.3|203093.3|203183.3|203093.3|203183.3|203093.3|1
1739752320000|2025-02-17 00:32:00|203183|203093|203182.3|203092.3|203183|203093|203180.3|203090.3|3
1739752330000|2025-02-17 00:32:10|203180.6|203090.6|203179|203089|203180.6|203090.6|203179|203089|2
1739752350000|2025-02-17 00:32:30|203210|203050|203210|203050|203210|203050|203210|203050|1
1739752360000|2025-02-17 00:32:40|203219|203051|203220|203060|203220|203060|203219|203051|2
1739752370000|2025-02-17 00:32:50|203182.1|203092.1|203182.1|203092.1|203182.1|203092.1|203182.1|203092.1|1
1739752380000|2025-02-17 00:33:00|203180.6|203090.6|203178.8|203088.8|203180.6|203090.6|203178.8|203088.8|2
1739752390000|2025-02-17 00:33:10|203180.4|203090.4|203178.9|203088.9|203180.4|203090.4|203178.9|203088.9|2
1739752400000|2025-02-17 00:33:20|203210|203051|203220|203060|203220|203061|203210|203051|4
1739752420000|2025-02-17 00:33:40|203182.2|203092.2|203182.2|203092.2|203182.2|203092.2|203182.2|203092.2|1
1739752450000|2025-02-17 00:34:10|203185.7|203095.7|203185.7|203095.7|203185.7|203095.7|203185.7|203095.7|1
1739752460000|2025-02-17 00:34:20|203186.5|203096.5|203186.5|203096.5|203186.5|203096.5|203186.5|203096.5|1
1739752470000|2025-02-17 00:34:30|203183.7|203093.7|203183.7|203093.7|203183.7|203093.7|203183.7|203093.7|1
1739752490000|2025-02-17 00:34:50|203181.4|203091.4|203183.2|203093.2|203191.2|203101.2|203181.4|203091.4|3
1739752500000|2025-02-17 00:35:00|203182.4|203092.4|203215|203062|203215|203092.4|203182.4|203062|2
1739752520000|2025-02-17 00:35:20|203180.3|203090.3|203180.3|203090.3|203180.3|203090.3|203180.3|203090.3|1
1739752540000|2025-02-17 00:35:40|203178.7|203088.7|203173.9|203083.9|203178.7|203088.7|203173.9|203083.9|2
1739752550000|2025-02-17 00:35:50|203172.9|203082.9|203158.9|203068.9|203172.9|203082.9|203150.9|203060.9|4
1739752560000|2025-02-17 00:36:00|203155.5|203065.5|203155.5|203065.5|203155.5|203065.5|203155.5|203065.5|1
1739752580000|2025-02-17 00:36:20|203151.2|203061.2|203149.5|203059.5|203151.2|203061.2|203142.6|203052.6|3
1739752590000|2025-02-17 00:36:30|203142.6|203052.6|203142.6|203052.6|203142.6|203052.6|203142.6|203052.6|1
1739752630000|2025-02-17 00:37:10|203195.6|203018.4|203143.9|203053.9|203195.6|203053.9|203142|203018.4|3
1739752640000|2025-02-17 00:37:20|203139.2|203049.2|203134.7|203044.7|203139.2|203049.2|203134.7|203044.7|2
1739752650000|2025-02-17 00:37:30|203134.9|203044.9|203134.9|203044.9|203134.9|203044.9|203134.9|203044.9|1
1739752680000|2025-02-17 00:38:00|203130.5|203040.5|203132.5|203042.5|203140.6|203050.6|203130|203040|5
1739752730000|2025-02-17 00:38:50|203130|203040|203130|203040|203130|203040|203130|203040|1
1739752740000|2025-02-17 00:39:00|203131.8|203041.8|203134.7|203044.7|203134.7|203044.7|203131.8|203041.8|2
1739752770000|2025-02-17 00:39:30|203130|203040|203130|203040|203130|203040|203130|203040|1
1739752780000|2025-02-17 00:39:40|203142|203052|203146.6|203056.6|203166.7|203076.7|203142|203052|4
1739752790000|2025-02-17 00:39:50|203148.1|203058.1|203148.1|203058.1|203148.1|203058.1|203148.1|203058.1|1
1739752820000|2025-02-17 00:40:20|203149.5|203059.5|203140.2|203050.2|203158.8|203068.8|203138.1|203048.1|10
1739752860000|2025-02-17 00:41:00|203140|203050|203140|203050|203140|203050|203140|203050|1
1739752870000|2025-02-17 00:41:10|203150.6|203060.6|203143.4|203053.4|203150.6|203060.6|203143.4|203053.4|3
1739752900000|2025-02-17 00:41:40|203140.5|203050.5|203139.5|203049.5|203140.5|203050.5|203139.5|203049.5|3
1739752910000|2025-02-17 00:41:50|203146.1|203056.1|203141.5|203051.5|203149.6|203059.6|203140|203050|4
1739752920000|2025-02-17 00:42:00|203150.4|203060.4|203165|203075|203173.2|203083.2|203150.4|203060.4|5
1739752930000|2025-02-17 00:42:10|203166.7|203076.7|203161.7|203071.7|203173.1|203083.1|203161.7|203071.7|3
1739752940000|2025-02-17 00:42:20|203170.7|203080.7|203168|203078|203170.7|203080.7|203168|203078|2
1739752950000|2025-02-17 00:42:30|203165.2|203075.2|203156.2|203066.2|203165.2|203075.2|203151.9|203061.9|3
1739752960000|2025-02-17 00:42:40|203152.8|203062.8|203156.2|203066.2|203156.2|203066.2|203152.8|203062.8|2
1739752970000|2025-02-17 00:42:50|203159.8|203069.8|203157.2|203067.2|203159.8|203069.8|203154.1|203064.1|3
1739752980000|2025-02-17 00:43:00|203153.7|203063.7|203153.7|203063.7|203153.7|203063.7|203153.7|203063.7|1
1739753010000|2025-02-17 00:43:30|203156.8|203066.8|203152.3|203062.3|203156.8|203066.8|203149.3|203059.3|3
1739753020000|2025-02-17 00:43:40|203147.8|203057.8|203151.7|203061.7|203151.7|203061.7|203147.8|203057.8|2
1739753040000|2025-02-17 00:44:00|203154.8|203064.8|203156.5|203066.5|203156.5|203066.5|203154.8|203064.8|2
1739753050000|2025-02-17 00:44:10|203159.3|203069.3|203156|203066|203159.3|203069.3|203156|203066|2
1739753060000|2025-02-17 00:44:20|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|1
1739753100000|2025-02-17 00:45:00|203160|203070|203160|203070|203160|203070|203160|203070|1
1739753110000|2025-02-17 00:45:10|203152.3|203062.3|203145.8|203055.8|203152.3|203062.3|203135.9|203045.9|4
1739753130000|2025-02-17 00:45:30|203150.9|203060.9|203162.3|203072.3|203166.2|203076.2|203150.9|203060.9|7
1739753140000|2025-02-17 00:45:40|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|203168.4|203078.4|1
1739753150000|2025-02-17 00:45:50|203163.5|203073.5|203186.9|203096.9|203189|203099|203163.5|203073.5|17
1739753160000|2025-02-17 00:46:00|203186.1|203096.1|203175.1|203085.1|203186.6|203096.6|203175.1|203085.1|4
1739753180000|2025-02-17 00:46:20|203176.7|203086.7|203185.4|203095.4|203185.4|203095.4|203176.7|203086.7|2
1739753200000|2025-02-17 00:46:40|203180.2|203090.2|203177.6|203087.6|203180.2|203090.2|203170.8|203080.8|3
1739753220000|2025-02-17 00:47:00|203167.8|203077.8|203176.2|203086.2|203176.2|203086.2|203167.8|203077.8|2
1739753230000|2025-02-17 00:47:10|203171.4|203081.4|203168.5|203078.5|203171.4|203081.4|203165.2|203075.2|6
1739753240000|2025-02-17 00:47:20|203169.2|203079.2|203165.8|203075.8|203172|203082|203164.6|203074.6|6
1739753250000|2025-02-17 00:47:30|203169.6|203079.6|203165.7|203075.7|203169.6|203079.6|203165.7|203075.7|2
1739753280000|2025-02-17 00:48:00|203162.9|203072.9|203160|203070|203162.9|203072.9|203160|203070|2
1739753290000|2025-02-17 00:48:10|203161.1|203071.1|203146.5|203056.5|203161.1|203071.1|203146.5|203056.5|4
1739753320000|2025-02-17 00:48:40|203131.8|203041.8|203131.8|203041.8|203131.8|203041.8|203131.8|203041.8|1
1739753340000|2025-02-17 00:49:00|203152.5|203062.5|203156.7|203066.7|203156.7|203066.7|203152.5|203062.5|2
1739753370000|2025-02-17 00:49:30|203154.8|203064.8|203157.2|203067.2|203157.2|203067.2|203154.8|203064.8|2
1739753390000|2025-02-17 00:49:50|203155.2|203065.2|203155.2|203065.2|203155.2|203065.2|203155.2|203065.2|1
1739753420000|2025-02-17 00:50:20|203169.1|203079.1|203169.1|203079.1|203169.1|203079.1|203169.1|203079.1|1
1739753430000|2025-02-17 00:50:30|203155|203065|203157.9|203067.9|203157.9|203067.9|203152.8|203062.8|3
1739753440000|2025-02-17 00:50:40|203152.8|203062.8|203157.9|203067.9|203157.9|203067.9|203152.8|203062.8|2
1739753450000|2025-02-17 00:50:50|203157.3|203067.3|203160.1|203070.1|203163|203073|203157.3|203067.3|6
1739753460000|2025-02-17 00:51:00|203161.9|203071.9|203137.6|203047.6|203167.1|203077.1|203137.6|203047.6|14
1739753470000|2025-02-17 00:51:10|203129.9|203039.9|203137.2|203047.2|203137.2|203047.2|203129.9|203039.9|2
1739753490000|2025-02-17 00:51:30|203127|203037|203135.4|203045.4|203135.4|203045.4|203127|203037|2
1739753520000|2025-02-17 00:52:00|203128.4|203038.4|203140.1|203050.1|203140.1|203050.1|203128.4|203038.4|3
1739753530000|2025-02-17 00:52:10|203136.3|203046.3|203138.9|203048.9|203140.2|203050.2|203136.3|203046.3|6
1739753540000|2025-02-17 00:52:20|203134.8|203044.8|203137.3|203047.3|203137.3|203047.3|203125|203035|4
1739753560000|2025-02-17 00:52:40|203132.8|203042.8|203132.8|203042.8|203132.8|203042.8|203132.8|203042.8|1
1739753580000|2025-02-17 00:53:00|203131.5|203041.5|203140|203050|203140|203050|203131.5|203041.5|2
1739753590000|2025-02-17 00:53:10|203137.6|203047.6|203137.6|203047.6|203137.6|203047.6|203137.6|203047.6|1
1739753630000|2025-02-17 00:53:50|203140|203050|203140|203050|203140|203050|203140|203050|1
1739753640000|2025-02-17 00:54:00|203128.9|203038.9|203130.9|203040.9|203130.9|203040.9|203126.6|203036.6|3
1739753650000|2025-02-17 00:54:10|203122.6|203032.6|203131.6|203041.6|203131.6|203041.6|203122.6|203032.6|4
1739753670000|2025-02-17 00:54:30|203125.3|203035.3|203130|203040|203130|203040|203125.3|203035.3|2
1739753680000|2025-02-17 00:54:40|203127.2|203037.2|203127.2|203037.2|203127.2|203037.2|203125.5|203035.5|3
1739753690000|2025-02-17 00:54:50|203130.6|203040.6|203130.6|203040.6|203130.6|203040.6|203130.6|203040.6|1
1739753700000|2025-02-17 00:55:00|203127.2|203037.2|203122.8|203032.8|203129.7|203039.7|203112.4|203022.4|14
1739753710000|2025-02-17 00:55:10|203119.3|203029.3|203122.8|203032.8|203122.8|203032.8|203119.3|203029.3|6
1739753720000|2025-02-17 00:55:20|203126.5|203036.5|203122.2|203032.2|203131.3|203041.3|203117|203027|8
1739753730000|2025-02-17 00:55:30|203125.1|203035.1|203122.2|203032.2|203125.1|203035.1|203122.2|203032.2|2
1739753740000|2025-02-17 00:55:40|203116.8|203026.8|203129.1|203039.1|203129.1|203039.1|203116.8|203026.8|5
1739753750000|2025-02-17 00:55:50|203125|203035|203121.9|203031.9|203125|203035|203118.1|203028.1|8
1739753770000|2025-02-17 00:56:10|203114|203024|203092.3|203002.3|203114|203024|203087.5|202997.5|11
1739753780000|2025-02-17 00:56:20|203095|203005|203095|203005|203095|203005|203095|203005|1
1739753790000|2025-02-17 00:56:30|203100.1|203010.1|203100.1|203010.1|203100.1|203010.1|203100.1|203010.1|1
1739753800000|2025-02-17 00:56:40|203094.2|203004.2|203088.2|202998.2|203094.2|203004.2|203088.2|202998.2|3
1739753810000|2025-02-17 00:56:50|203094.8|203004.8|203090.7|203000.7|203094.8|203004.8|203090.4|203000.4|4
1739753820000|2025-02-17 00:57:00|203086.2|202996.2|203089.3|202999.3|203094.6|203004.6|203084.5|202994.5|6
1739753830000|2025-02-17 00:57:10|203092.8|203002.8|203091.2|203001.2|203092.8|203002.8|203082.6|202992.6|7
1739753840000|2025-02-17 00:57:20|203087.1|202997.1|203086.5|202996.5|203090.9|203000.9|203086.5|202996.5|3
1739753870000|2025-02-17 00:57:50|203090.9|203000.9|203090.9|203000.9|203090.9|203000.9|203090.9|203000.9|1
1739753880000|2025-02-17 00:58:00|203099.8|203009.8|203099.8|203009.8|203099.8|203009.8|203099.8|203009.8|1
1739753900000|2025-02-17 00:58:20|203085.3|202995.3|203089.9|202999.9|203089.9|202999.9|203085.3|202995.3|2
1739753920000|2025-02-17 00:58:40|203093.4|203003.4|203089.4|202999.4|203093.4|203003.4|203089.4|202999.4|2
1739753940000|2025-02-17 00:59:00|203093.3|203003.3|203084.7|202994.7|203093.3|203003.3|203084.7|202994.7|3
1739753970000|2025-02-17 00:59:30|203068.8|202978.8|203083.3|202993.3|203083.3|202993.3|203068.8|202978.8|7
1739753990000|2025-02-17 00:59:50|203079.1|202989.1|203068.8|202978.8|203084.4|202994.4|203065.2|202975.2|13
1739754000000|2025-02-17 01:00:00|203068.2|202978.2|203083.7|202993.7|203083.7|202993.7|203067.8|202977.8|10
1739754010000|2025-02-17 01:00:10|203079.8|202989.8|203094.9|203004.9|203094.9|203004.9|203079.8|202989.8|5
1739754020000|2025-02-17 01:00:20|203089.9|202999.9|203085.3|202995.3|203089.9|202999.9|203085.3|202995.3|2
1739754030000|2025-02-17 01:00:30|203078.1|202988.1|203079.1|202989.1|203079.1|202989.1|203078.1|202988.1|2
1739754050000|2025-02-17 01:00:50|203083.5|202993.5|203094.7|203004.7|203094.7|203004.7|203079|202989|10
1739754060000|2025-02-17 01:01:00|203090.9|203000.9|203090.9|203000.9|203090.9|203000.9|203086.4|202996.4|3
1739754070000|2025-02-17 01:01:10|203086.4|202996.4|203090.3|203000.3|203090.3|203000.3|203081.6|202991.6|8
1739754080000|2025-02-17 01:01:20|203085.7|202995.7|203094.1|203004.1|203094.1|203004.1|203085.7|202995.7|5
1739754090000|2025-02-17 01:01:30|203087.9|202997.9|203099.9|203009.9|203109.3|203019.3|203087.9|202997.9|6
1739754100000|2025-02-17 01:01:40|203093.9|203003.9|203094|203004|203094.7|203004.7|203088.5|202998.5|10
1739754110000|2025-02-17 01:01:50|203090.4|203000.4|203100.3|203010.3|203101.4|203011.4|203090.4|203000.4|3
1739754120000|2025-02-17 01:02:00|203095|203005|203104.9|203014.9|203110.4|203020.4|203086.4|202996.4|5
1739754130000|2025-02-17 01:02:10|203108.3|203018.3|203100.3|203010.3|203108.3|203018.3|203096.6|203006.6|9
1739754140000|2025-02-17 01:02:20|203105.9|203015.9|203100.1|203010.1|203105.9|203015.9|203095.8|203005.8|8
1739754150000|2025-02-17 01:02:30|203096.9|203006.9|203101.7|203011.7|203101.7|203011.7|203096.9|203006.9|8
1739754180000|2025-02-17 01:03:00|203114.2|203024.2|203114.2|203024.2|203114.2|203024.2|203114.2|203024.2|1
1739754200000|2025-02-17 01:03:20|203101.4|203011.4|203101.4|203011.4|203101.4|203011.4|203101.4|203011.4|1
1739754220000|2025-02-17 01:03:40|203093.9|203003.9|203092.8|203002.8|203096.8|203006.8|203087.8|202997.8|9
1739754230000|2025-02-17 01:03:50|203096.2|203006.2|203096.2|203006.2|203096.2|203006.2|203096.2|203006.2|1
1739754240000|2025-02-17 01:04:00|203090.5|203000.5|203096.2|203006.2|203096.2|203006.2|203090.5|203000.5|2
1739754260000|2025-02-17 01:04:20|203090.5|203000.5|203090|203000|203101.3|203011.3|203090|203000|11
1739754290000|2025-02-17 01:04:50|203097.1|203007.1|203097.2|203007.2|203097.2|203007.2|203088.3|202998.3|8
1739754320000|2025-02-17 01:05:20|203093.2|203003.2|203093.2|203003.2|203093.2|203003.2|203093.2|203003.2|1
1739754330000|2025-02-17 01:05:30|203089.6|202999.6|203089.9|202999.9|203089.9|202999.9|203086.1|202996.1|3
1739754350000|2025-02-17 01:05:50|203094|203004|203094|203004|203094|203004|203094|203004|1
1739754360000|2025-02-17 01:06:00|203116.3|203026.3|203131.1|203041.1|203131.1|203041.1|203116.3|203026.3|7
1739754370000|2025-02-17 01:06:10|203125.8|203035.8|203167.6|203077.6|203173.5|203083.5|203120.6|203030.6|19
1739754380000|2025-02-17 01:06:20|203161.6|203071.6|203156.1|203066.1|203161.6|203071.6|203150.7|203060.7|7
1739754400000|2025-02-17 01:06:40|203152.1|203062.1|203158.4|203068.4|203158.4|203068.4|203152.1|203062.1|2
1739754420000|2025-02-17 01:07:00|203165|203075|203156.8|203066.8|203165|203075|203152.6|203062.6|3
1739754450000|2025-02-17 01:07:30|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|1
1739754480000|2025-02-17 01:08:00|203159.4|203069.4|203148.2|203058.2|203159.4|203069.4|203148.2|203058.2|2
1739754490000|2025-02-17 01:08:10|203154.6|203064.6|203154.6|203064.6|203154.6|203064.6|203154.6|203064.6|1
1739754500000|2025-02-17 01:08:20|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|203158.7|203068.7|1
1739754510000|2025-02-17 01:08:30|203159.2|203069.2|203156.4|203066.4|203159.2|203069.2|203156.4|203066.4|2
1739754540000|2025-02-17 01:09:00|203153.2|203063.2|203158.1|203068.1|203158.1|203068.1|203153.2|203063.2|2
1739754570000|2025-02-17 01:09:30|203150.6|203060.6|203157.8|203067.8|203157.8|203067.8|203150.6|203060.6|2
1739754580000|2025-02-17 01:09:40|203149.8|203059.8|203144.5|203054.5|203156.8|203066.8|203139.7|203049.7|6
1739754590000|2025-02-17 01:09:50|203137.8|203047.8|203144.2|203054.2|203144.2|203054.2|203137.8|203047.8|2
1739754630000|2025-02-17 01:10:30|203150|203060|203147.1|203057.1|203150|203060|203147.1|203057.1|2
1739754660000|2025-02-17 01:11:00|203150|203060|203150|203060|203150|203060|203150|203060|1
1739754680000|2025-02-17 01:11:20|203144.3|203054.3|203146.4|203056.4|203146.4|203056.4|203143|203053|3
1739754710000|2025-02-17 01:11:50|203150|203060|203144.6|203054.6|203150|203060|203140.2|203050.2|3
1739754740000|2025-02-17 01:12:20|203147.4|203057.4|203143.6|203053.6|203147.4|203057.4|203143.6|203053.6|2
1739754750000|2025-02-17 01:12:30|203146.6|203056.6|203143.5|203053.5|203146.6|203056.6|203139.7|203049.7|3
1739754760000|2025-02-17 01:12:40|203138.5|203048.5|203143.2|203053.2|203143.2|203053.2|203138.5|203048.5|2
1739754770000|2025-02-17 01:12:50|203136|203046|203105|203015|203136|203046|203082.8|202992.8|14
1739754780000|2025-02-17 01:13:00|203097.8|203007.8|203102.1|203012.1|203105.2|203015.2|203090.6|203000.6|8
1739754790000|2025-02-17 01:13:10|203096.1|203006.1|203089.7|202999.7|203100.3|203010.3|203079.2|202989.2|13
1739754800000|2025-02-17 01:13:20|203098.2|203008.2|203070.3|202980.3|203098.2|203008.2|203070.3|202980.3|8
1739754810000|2025-02-17 01:13:30|203070.9|202980.9|203074.2|202984.2|203085.7|202995.7|203070.9|202980.9|6
1739754820000|2025-02-17 01:13:40|203074.7|202984.7|203072.2|202982.2|203074.7|202984.7|203071.7|202981.7|5
1739754830000|2025-02-17 01:13:50|203071.8|202981.8|203071.8|202981.8|203071.8|202981.8|203071.4|202981.4|3
1739754840000|2025-02-17 01:14:00|203071.5|202981.5|203071|202981|203071.5|202981.5|203071|202981|2
1739754850000|2025-02-17 01:14:10|203060|202970|203060|202970|203060|202970|203060|202970|1
1739754860000|2025-02-17 01:14:20|203081|202991|203073.1|202983.1|203081.8|202991.8|203072.9|202982.9|6
1739754880000|2025-02-17 01:14:40|203075.2|202985.2|203075.2|202985.2|203075.2|202985.2|203075.2|202985.2|1
1739754900000|2025-02-17 01:15:00|203074.5|202984.5|203074.7|202984.7|203074.7|202984.7|203074.2|202984.2|3
1739754910000|2025-02-17 01:15:10|203066.6|202976.6|203066.6|202976.6|203066.6|202976.6|203066.6|202976.6|1
1739754930000|2025-02-17 01:15:30|203072.1|202982.1|203072.1|202982.1|203072.1|202982.1|203072.1|202982.1|1
1739754960000|2025-02-17 01:16:00|203078.2|202988.2|203081|202991|203081|202991|203072.3|202982.3|7
1739754970000|2025-02-17 01:16:10|203080.2|202990.2|203073.6|202983.6|203080.2|202990.2|203073.6|202983.6|4
1739754990000|2025-02-17 01:16:30|203074.3|202984.3|203074.7|202984.7|203083.2|202993.2|203074.3|202984.3|4
1739755000000|2025-02-17 01:16:40|203074.9|202984.9|203074.9|202984.9|203074.9|202984.9|203074.9|202984.9|1
1739755010000|2025-02-17 01:16:50|203077.6|202987.6|203074.1|202984.1|203077.6|202987.6|203074.1|202984.1|2
1739755020000|2025-02-17 01:17:00|203073.7|202983.7|203081.5|202991.5|203089.4|202999.4|203073.7|202983.7|4
1739755030000|2025-02-17 01:17:10|203075|202985|203081.5|202991.5|203081.5|202991.5|203075|202985|2
1739755050000|2025-02-17 01:17:30|203073.9|202983.9|203086.2|202996.2|203086.2|202996.2|203073.9|202983.9|4
1739755060000|2025-02-17 01:17:40|203081.5|202991.5|203072.5|202982.5|203086|202996|203072.5|202982.5|9
1739755070000|2025-02-17 01:17:50|203064.9|202974.9|203064.9|202974.9|203064.9|202974.9|203064.9|202974.9|1
1739755080000|2025-02-17 01:18:00|203070.5|202980.5|203075.6|202985.6|203075.6|202985.6|203070.5|202980.5|3
1739755100000|2025-02-17 01:18:20|203069.8|202979.8|203064|202974|203069.8|202979.8|203042.1|202952.1|5
1739755130000|2025-02-17 01:18:50|203068|202978|203062.5|202972.5|203068|202978|203062.5|202972.5|2
1739755140000|2025-02-17 01:19:00|203055.5|202965.5|203059.2|202969.2|203059.2|202969.2|203055.5|202965.5|2
1739755150000|2025-02-17 01:19:10|203055.4|202965.4|203056.4|202966.4|203056.4|202966.4|203051.6|202961.6|5
1739755160000|2025-02-17 01:19:20|203054.1|202964.1|203056.4|202966.4|203056.4|202966.4|203054.1|202964.1|2
1739755190000|2025-02-17 01:19:50|203065.9|202975.9|203052.9|202962.9|203065.9|202975.9|203044.9|202954.9|5
1739755200000|2025-02-17 01:20:00|203047.7|202957.7|203048.4|202958.4|203048.4|202958.4|203044.2|202954.2|3
1739755210000|2025-02-17 01:20:10|203041.4|202951.4|203024.4|202934.4|203041.4|202951.4|203016.1|202926.1|6
1739755220000|2025-02-17 01:20:20|203024.9|202934.9|202995|202905|203024.9|202934.9|202977|202887|20
1739755230000|2025-02-17 01:20:30|202991.5|202901.5|202989.8|202899.8|202991.5|202901.5|202989.8|202899.8|2
1739755250000|2025-02-17 01:20:50|202985.4|202895.4|202985.6|202895.6|202985.6|202895.6|202983.4|202893.4|3
1739755260000|2025-02-17 01:21:00|202996.3|202906.3|203004|202914|203006.2|202916.2|202996.3|202906.3|8
1739755290000|2025-02-17 01:21:30|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|203009.5|202919.5|1
1739755310000|2025-02-17 01:21:50|203000.5|202910.5|203007.6|202917.6|203007.6|202917.6|203000.5|202910.5|4
1739755320000|2025-02-17 01:22:00|202999.3|202909.3|203006.4|202916.4|203010|202920|202999.3|202909.3|3
1739755360000|2025-02-17 01:22:40|203017|202927|203017|202927|203017|202927|203017|202927|1
1739755370000|2025-02-17 01:22:50|202999.8|202909.8|203004.9|202914.9|203004.9|202914.9|202999.8|202909.8|2
1739755380000|2025-02-17 01:23:00|203007|202917|203004.9|202914.9|203007|202917|203004.9|202914.9|4
1739755410000|2025-02-17 01:23:30|203016.3|202926.3|202972.4|202882.4|203016.3|202926.3|202963.8|202873.8|7
1739755430000|2025-02-17 01:23:50|202955.8|202865.8|202940.4|202850.4|202955.8|202865.8|202940.4|202850.4|3
1739755440000|2025-02-17 01:24:00|202941.6|202851.6|202941.1|202851.1|202950.5|202860.5|202941.1|202851.1|5
1739755450000|2025-02-17 01:24:10|202942.2|202852.2|202942.2|202852.2|202942.2|202852.2|202941.2|202851.2|3
1739755460000|2025-02-17 01:24:20|202950.7|202860.7|202940.6|202850.6|202950.7|202860.7|202940.6|202850.6|3
1739755470000|2025-02-17 01:24:30|202941.5|202851.5|203001.8|202911.8|203001.8|202911.8|202941.5|202851.5|9
1739755480000|2025-02-17 01:24:40|203005.2|202915.2|203001.9|202911.9|203005.3|202915.3|203001.8|202911.8|17
1739755490000|2025-02-17 01:24:50|203005.3|202915.3|203001.9|202911.9|203005.3|202915.3|203001.9|202911.9|12
1739755500000|2025-02-17 01:25:00|203005.3|202915.3|203000.2|202910.2|203005.3|202915.3|203000.2|202910.2|2
1739755510000|2025-02-17 01:25:10|202995|202905|203000.1|202910.1|203000.1|202910.1|202995|202905|3
1739755530000|2025-02-17 01:25:30|202996.8|202906.8|202996.8|202906.8|202996.8|202906.8|202996.8|202906.8|1
1739755560000|2025-02-17 01:26:00|202995|202905|202995|202905|202995|202905|202995|202905|1
1739755580000|2025-02-17 01:26:20|202997.2|202907.2|202997.2|202907.2|202997.2|202907.2|202997.2|202907.2|1
1739755610000|2025-02-17 01:26:50|202995|202905|202995|202905|202995|202905|202995|202905|1
1739755620000|2025-02-17 01:27:00|203008.8|202918.8|202998.7|202908.7|203008.8|202918.8|202998.7|202908.7|4
1739755630000|2025-02-17 01:27:10|203003.4|202913.4|202998.7|202908.7|203003.4|202913.4|202998.7|202908.7|2
1739755650000|2025-02-17 01:27:30|202995|202905|202995|202905|202995|202905|202995|202905|1
1739755680000|2025-02-17 01:28:00|202990.5|202900.5|203006.6|202916.6|203006.6|202916.6|202975.3|202885.3|12
1739755690000|2025-02-17 01:28:10|203010.9|202920.9|203009|202919|203020.2|202930.2|203009|202919|13
1739755720000|2025-02-17 01:28:40|203013.6|202923.6|203013.6|202923.6|203013.6|202923.6|203013.6|202923.6|1
1739755750000|2025-02-17 01:29:10|203019.2|202929.2|203010|202920|203019.2|202929.2|203010|202920|2
1739755770000|2025-02-17 01:29:30|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|203012.6|202922.6|1
1739755780000|2025-02-17 01:29:40|203008.1|202918.1|202994.8|202904.8|203008.1|202918.1|202994.8|202904.8|3
1739755800000|2025-02-17 01:30:00|202998.6|202908.6|202980.5|202890.5|203000.2|202910.2|202976.5|202886.5|8
1739755810000|2025-02-17 01:30:10|202972.5|202882.5|202978.3|202888.3|202978.3|202888.3|202972.5|202882.5|2
1739755840000|2025-02-17 01:30:40|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|1
1739755860000|2025-02-17 01:31:00|202985|202895|202977.2|202887.2|202993.5|202903.5|202973.3|202883.3|6
1739755880000|2025-02-17 01:31:20|202971.6|202881.6|202976.4|202886.4|202976.4|202886.4|202971.6|202881.6|2
1739755890000|2025-02-17 01:31:30|202969.9|202879.9|202977|202887|202977|202887|202968.4|202878.4|4
1739755910000|2025-02-17 01:31:50|202973.7|202883.7|202972.8|202882.8|202973.7|202883.7|202972.8|202882.8|2
1739755920000|2025-02-17 01:32:00|202967.7|202877.7|202962.5|202872.5|202973|202883|202962.5|202872.5|7
1739755930000|2025-02-17 01:32:10|202958.6|202868.6|202959.3|202869.3|202964.3|202879.4|202929.4|202865.4|13
1739755950000|2025-02-17 01:32:30|202952.5|202862.5|202936.5|202846.5|202952.5|202862.5|202926.2|202836.2|4
1739755960000|2025-02-17 01:32:40|202941.2|202851.2|202946.7|202856.7|202946.7|202856.7|202941.2|202851.2|3
1739755970000|2025-02-17 01:32:50|202943.3|202853.3|202944.7|202854.7|202946.4|202856.4|202936.7|202846.7|8
1739755980000|2025-02-17 01:33:00|202948.1|202858.1|202958.3|202868.3|202958.3|202868.3|202948.1|202858.1|2
1739755990000|2025-02-17 01:33:10|202954.3|202864.3|202952.7|202862.7|202954.3|202864.3|202952.7|202862.7|2
1739756020000|2025-02-17 01:33:40|202957|202867|202967.6|202877.6|202967.6|202877.6|202957|202867|2
1739756030000|2025-02-17 01:33:50|202964.7|202874.7|202957.6|202867.6|202964.7|202874.7|202957.6|202867.6|6
1739756040000|2025-02-17 01:34:00|202958.7|202868.7|202959|202869|202960.6|202870.6|202951.2|202861.2|6
1739756050000|2025-02-17 01:34:10|202956.3|202866.3|202935.5|202845.5|202956.3|202866.3|202933.8|202843.8|10
1739756060000|2025-02-17 01:34:20|202939.5|202849.5|202937.7|202847.7|202943.3|202853.3|202937.7|202847.7|8
1739756070000|2025-02-17 01:34:30|202942.7|202852.7|202938.7|202848.7|202942.7|202852.7|202938.7|202848.7|2
1739756080000|2025-02-17 01:34:40|202945.9|202855.9|202941.1|202851.1|202945.9|202855.9|202941.1|202851.1|2
1739756090000|2025-02-17 01:34:50|202944.8|202854.8|202944.8|202854.8|202944.8|202854.8|202944.8|202854.8|1
1739756100000|2025-02-17 01:35:00|202949.6|202859.6|202944.9|202854.9|202952.7|202862.7|202944.3|202854.3|5
1739756110000|2025-02-17 01:35:10|202965.9|202875.9|202972.5|202882.5|202973.4|202883.4|202965.9|202875.9|3
1739756120000|2025-02-17 01:35:20|202970.1|202880.1|202970.1|202880.1|202970.1|202880.1|202970.1|202880.1|1
1739756150000|2025-02-17 01:35:50|202975|202885|202975|202885|202975|202885|202975|202885|1
1739756170000|2025-02-17 01:36:10|202970|202880|202962.7|202872.7|202970|202880|202962.7|202872.7|2
1739756180000|2025-02-17 01:36:20|202960.9|202870.9|202963|202873|202963|202873|202960.9|202870.9|2
1739756190000|2025-02-17 01:36:30|202959.2|202869.2|202919.7|202829.7|202959.2|202869.2|202919.7|202829.7|3
1739756200000|2025-02-17 01:36:40|202916.1|202826.1|202916.7|202826.7|202916.7|202826.7|202914.3|202824.3|3
1739756230000|2025-02-17 01:37:10|202904.6|202814.6|202904.6|202814.6|202904.6|202814.6|202904.6|202814.6|1
1739756240000|2025-02-17 01:37:20|202909.8|202819.8|202898.9|202808.9|202909.8|202819.8|202893.6|202803.6|5
1739756250000|2025-02-17 01:37:30|202894|202804|202887.8|202797.8|202899|202809|202887.8|202797.8|4
1739756260000|2025-02-17 01:37:40|202882.3|202792.3|202900.7|202810.7|202900.7|202810.7|202882.3|202792.3|5
1739756270000|2025-02-17 01:37:50|202896.8|202806.8|202900.6|202810.6|202900.6|202810.6|202896.8|202806.8|2
1739756280000|2025-02-17 01:38:00|202895.7|202805.7|202897.9|202807.9|202897.9|202807.9|202891.9|202801.9|3
1739756310000|2025-02-17 01:38:30|202900|202810|202900|202810|202900|202810|202900|202810|1
1739756320000|2025-02-17 01:38:40|202891.3|202801.3|202887.3|202797.3|202894.6|202804.6|202885.9|202795.9|5
1739756350000|2025-02-17 01:39:10|202890|202800|202890|202800|202890|202800|202890|202800|1
1739756380000|2025-02-17 01:39:40|202887.9|202797.9|202887.9|202797.9|202887.9|202797.9|202887.9|202797.9|1
1739756410000|2025-02-17 01:40:10|202893.3|202803.3|202897.8|202807.8|202897.8|202807.8|202893.3|202803.3|2
1739756420000|2025-02-17 01:40:20|202901.2|202811.2|202917.9|202827.9|202917.9|202827.9|202901.2|202811.2|2
1739756470000|2025-02-17 01:41:10|202915|202825|202915|202825|202915|202825|202915|202825|1
1739756480000|2025-02-17 01:41:20|202918.9|202828.9|202918.9|202828.9|202918.9|202828.9|202918.9|202828.9|1
1739756490000|2025-02-17 01:41:30|202925.6|202835.6|202935.6|202845.6|202935.6|202845.6|202925.6|202835.6|3
1739756520000|2025-02-17 01:42:00|202940.6|202850.6|202932|202842|202940.6|202850.6|202932|202842|4
1739756530000|2025-02-17 01:42:10|202923|202833|202929.8|202839.8|202934.6|202844.6|202917|202827|12
1739756540000|2025-02-17 01:42:20|202934.2|202844.2|202932|202842|202943.2|202853.2|202925.3|202835.3|18
1739756550000|2025-02-17 01:42:30|202938|202848|202940|202850|202940.1|202850.1|202938|202848|5
1739756570000|2025-02-17 01:42:50|202936.6|202846.6|202934.6|202844.6|202936.6|202846.6|202930.9|202840.9|6
1739756580000|2025-02-17 01:43:00|202935.2|202845.2|202936.6|202846.6|202942.7|202852.7|202934.5|202844.5|8
1739756600000|2025-02-17 01:43:20|202937.1|202847.1|202943.6|202853.6|202943.6|202853.6|202931.2|202841.2|12
1739756620000|2025-02-17 01:43:40|202948.8|202858.8|202939.2|202849.2|202948.8|202858.8|202939.2|202849.2|2
1739756640000|2025-02-17 01:44:00|202936.2|202846.2|202943|202853|202943|202853|202935.8|202845.8|7
1739756660000|2025-02-17 01:44:20|202942.1|202852.1|202938.3|202848.3|202942.7|202852.7|202937.8|202847.8|5
1739756670000|2025-02-17 01:44:30|202943.2|202853.2|202946.1|202856.1|202946.1|202856.1|202939.8|202849.8|4
1739756680000|2025-02-17 01:44:40|202945.4|202855.4|202958.6|202868.6|202959.2|202869.2|202942.1|202852.1|8
1739756690000|2025-02-17 01:44:50|202958|202868|202950.1|202860.1|202958|202868|202944.5|202854.5|6
1739756700000|2025-02-17 01:45:00|202953.6|202863.6|202968.2|202878.2|202969.6|202879.6|202926.4|202836.4|13
1739756710000|2025-02-17 01:45:10|202972.8|202882.8|202972.7|202882.7|202972.8|202882.8|202972.7|202882.7|2
1739756720000|2025-02-17 01:45:20|202973.3|202883.3|202969|202879|202973.3|202883.3|202969|202879|2
1739756730000|2025-02-17 01:45:30|202976.5|202886.5|202987.1|202897.1|202996|202906|202976.5|202886.5|7
1739756740000|2025-02-17 01:45:40|202993.9|202903.9|202986.5|202896.5|202993.9|202903.9|202986.5|202896.5|2
1739756750000|2025-02-17 01:45:50|202984.8|202894.8|202965.2|202875.2|202984.8|202894.8|202962.8|202872.8|8
1739756790000|2025-02-17 01:46:30|202967.3|202877.3|202967.3|202877.3|202967.3|202877.3|202967.3|202877.3|1
1739756800000|2025-02-17 01:46:40|202970|202880|202983.5|202893.5|202996.8|202906.8|202970|202880|9
1739756820000|2025-02-17 01:47:00|202986.3|202896.3|202974.8|202884.8|202986.3|202896.3|202973.7|202883.7|5
1739756840000|2025-02-17 01:47:20|202982.8|202892.8|202975.4|202885.4|202988.1|202898.1|202975.4|202885.4|5
1739756850000|2025-02-17 01:47:30|202985.7|202895.7|202983.9|202893.9|202991.6|202901.6|202983.9|202893.9|3
1739756860000|2025-02-17 01:47:40|202983.3|202893.3|202982.4|202892.4|202983.3|202893.3|202982.4|202892.4|2
1739756880000|2025-02-17 01:48:00|202978.4|202888.4|202981.3|202891.3|202986.1|202896.1|202975.7|202885.7|15
1739756890000|2025-02-17 01:48:10|202984.7|202894.7|202980.3|202890.3|202984.7|202894.7|202980.1|202890.1|5
1739756900000|2025-02-17 01:48:20|202984.4|202894.4|202980.4|202890.4|202984.4|202894.4|202980|202890|6
1739756920000|2025-02-17 01:48:40|202984.5|202894.5|202980.3|202890.3|202984.5|202894.5|202980.3|202890.3|4
1739756930000|2025-02-17 01:48:50|202980.2|202890.2|202980.2|202890.2|202980.2|202890.2|202980.2|202890.2|1
1739756940000|2025-02-17 01:49:00|202976.8|202886.8|202974.2|202884.2|202976.8|202886.8|202974.2|202884.2|2
1739756960000|2025-02-17 01:49:20|202973.5|202883.5|202969.4|202879.4|202973.5|202883.5|202964.7|202874.7|4
1739756990000|2025-02-17 01:49:50|202970.4|202880.4|202968.3|202878.3|202973|202883|202965.8|202875.8|8
1739757000000|2025-02-17 01:50:00|202967.4|202877.4|202967.4|202877.4|202967.4|202877.4|202967.4|202877.4|1
1739757010000|2025-02-17 01:50:10|202969|202879|202969.9|202879.9|202973.5|202883.5|202969|202879|3
1739757020000|2025-02-17 01:50:20|202969.3|202879.3|202969.3|202879.3|202969.3|202879.3|202969.3|202879.3|1
1739757030000|2025-02-17 01:50:30|202968.5|202878.5|202968.5|202878.5|202968.5|202878.5|202968.5|202878.5|1
1739757050000|2025-02-17 01:50:50|202972.1|202882.1|202967.5|202877.5|202972.1|202882.1|202967.5|202877.5|2
1739757060000|2025-02-17 01:51:00|202968.5|202878.5|202968.8|202878.8|202979|202889|202968.5|202878.5|6
1739757070000|2025-02-17 01:51:10|202974.7|202884.7|202974.7|202884.7|202975.7|202885.7|202968|202878|13
1739757090000|2025-02-17 01:51:30|202978.9|202888.9|202975.8|202885.8|202980.5|202890.5|202975.8|202885.8|3
1739757120000|2025-02-17 01:52:00|202977.1|202887.1|202970.8|202880.8|202977.1|202887.1|202970.8|202880.8|4
1739757150000|2025-02-17 01:52:30|202968.7|202878.7|202970|202880|202978.6|202888.6|202968.7|202878.7|3
1739757170000|2025-02-17 01:52:50|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|1
1739757180000|2025-02-17 01:53:00|202971|202881|202941|202851|202971|202881|202937.6|202847.6|4
1739757210000|2025-02-17 01:53:30|202949|202859|202946.8|202856.8|202959.4|202869.4|202945.1|202855.1|6
1739757220000|2025-02-17 01:53:40|202950.4|202860.4|202950.9|202860.9|202952.5|202862.5|202946.3|202856.3|7
1739757230000|2025-02-17 01:53:50|202952.5|202862.5|202957.6|202867.6|202957.6|202867.6|202946.7|202856.7|11
1739757240000|2025-02-17 01:54:00|202950.8|202860.8|202954|202864|202957.9|202867.9|202949.2|202859.2|14
1739757250000|2025-02-17 01:54:10|202952.3|202862.3|202952.5|202862.5|202954|202864|202950.2|202860.2|9
1739757260000|2025-02-17 01:54:20|202954.2|202864.2|202953.7|202863.7|202954.2|202864.2|202949.1|202859.1|3
1739757270000|2025-02-17 01:54:30|202957.7|202867.7|202957.7|202867.7|202957.7|202867.7|202957.7|202867.7|1
1739757280000|2025-02-17 01:54:40|202953.2|202863.2|202946.2|202856.2|202953.2|202863.2|202940.9|202850.9|4
1739757290000|2025-02-17 01:54:50|202940.4|202850.4|202944.7|202854.7|202950.1|202860.1|202935.4|202845.4|10
1739757300000|2025-02-17 01:55:00|202938.9|202848.9|202948|202858|202957.4|202867.4|202935.5|202845.5|10
1739757310000|2025-02-17 01:55:10|202953.7|202863.7|202952.5|202862.5|202953.7|202863.7|202947.6|202857.6|4
1739757320000|2025-02-17 01:55:20|202949.4|202859.4|202952.5|202862.5|202952.5|202862.5|202946.1|202856.1|14
1739757330000|2025-02-17 01:55:30|202947.6|202857.6|202951.9|202861.9|202952.5|202862.5|202946.5|202856.5|8
1739757340000|2025-02-17 01:55:40|202946.8|202856.8|202951.2|202861.2|202955.4|202865.4|202941.4|202851.4|15
1739757350000|2025-02-17 01:55:50|202946.2|202856.2|202949.6|202859.6|202950|202860|202945.6|202855.6|6
1739757360000|2025-02-17 01:56:00|202949.3|202859.3|202952.4|202862.4|202957.5|202867.5|202942.5|202852.5|10
1739757390000|2025-02-17 01:56:30|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|202958.5|202868.5|1
1739757410000|2025-02-17 01:56:50|202959.1|202869.1|202951.3|202861.3|202959.1|202869.1|202951.3|202861.3|2
1739757450000|2025-02-17 01:57:30|202959.2|202869.2|202953.5|202863.5|202959.2|202869.2|202953.5|202863.5|2
1739757460000|2025-02-17 01:57:40|202947.4|202857.4|202940.5|202850.5|202947.4|202857.4|202940.5|202850.5|2
1739757480000|2025-02-17 01:58:00|202936.1|202846.1|202936.1|202846.1|202936.1|202846.1|202936.1|202846.1|1
1739757490000|2025-02-17 01:58:10|202945.1|202855.1|202944.4|202854.4|202945.1|202855.1|202944.4|202854.4|2
1739757500000|2025-02-17 01:58:20|202947.9|202857.9|202950.1|202860.1|202953.4|202863.4|202947.9|202857.9|3
1739757530000|2025-02-17 01:58:50|202953|202863|202957.1|202867.1|202962.5|202872.5|202953|202863|6
1739757540000|2025-02-17 01:59:00|202952.3|202862.3|202952.3|202862.3|202952.3|202862.3|202952.3|202862.3|1
1739757550000|2025-02-17 01:59:10|202959.9|202869.9|202955.6|202865.6|202959.9|202869.9|202955.6|202865.6|2
1739757580000|2025-02-17 01:59:40|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|202960.4|202870.4|1
1739757590000|2025-02-17 01:59:50|202947|202857|202955|202865|202955|202865|202947|202857|2
1739757600000|2025-02-17 02:00:00|202947|202857|202960.7|202870.7|202961.6|202871.6|202947|202857|7
1739757610000|2025-02-17 02:00:10|202958.2|202868.2|202960.3|202870.3|202965.9|202875.9|202957.9|202867.9|8
1739757620000|2025-02-17 02:00:20|202957.9|202867.9|202960.3|202870.3|202960.3|202870.3|202957.9|202867.9|2
1739757630000|2025-02-17 02:00:30|202957.9|202867.9|202960.3|202870.3|202960.3|202870.3|202957.9|202867.9|10
1739757640000|2025-02-17 02:00:40|202973.2|202883.2|202980.7|202890.7|202985.4|202895.4|202973.2|202883.2|5
1739757650000|2025-02-17 02:00:50|202973.7|202883.7|202981|202891|202981|202891|202973.7|202883.7|3
1739757660000|2025-02-17 02:01:00|202976.5|202886.5|202972.2|202882.2|202976.5|202886.5|202972.2|202882.2|2
1739757690000|2025-02-17 02:01:30|202966.3|202876.3|202960|202870|202966.3|202876.3|202960|202870|2
1739757720000|2025-02-17 02:02:00|202966|202876|202966.1|202876.1|202970.5|202880.5|202966|202876|3
1739757730000|2025-02-17 02:02:10|202960.6|202870.6|202963|202873|202963|202873|202960.6|202870.6|2
1739757750000|2025-02-17 02:02:30|202963.2|202873.2|202966.2|202876.2|202966.2|202876.2|202963.2|202873.2|2
1739757770000|2025-02-17 02:02:50|202962.9|202872.9|202965.3|202875.3|202965.3|202875.3|202962.9|202872.9|3
1739757780000|2025-02-17 02:03:00|202965.8|202875.8|202965.3|202875.3|202965.8|202875.8|202965.3|202875.3|8
1739757790000|2025-02-17 02:03:10|202965.8|202875.8|202962.1|202872.1|202968.3|202878.3|202962.1|202872.1|6
1739757800000|2025-02-17 02:03:20|202962|202872|202962|202872|202962.1|202872.1|202962|202872|3
1739757830000|2025-02-17 02:03:50|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|202961.8|202871.8|1
1739757840000|2025-02-17 02:04:00|202974.6|202884.6|202987|202897|202987|202897|202974.6|202884.6|4
1739757850000|2025-02-17 02:04:10|202988.2|202898.2|203004.2|202914.2|203011.6|202921.6|202988.2|202898.2|7
1739757860000|2025-02-17 02:04:20|202997.7|202907.7|203005.5|202915.5|203005.5|202915.5|202996|202906|5
1739757890000|2025-02-17 02:04:50|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|203007.9|202917.9|1
1739757900000|2025-02-17 02:05:00|203009|202919|203006.3|202916.3|203040.5|202950.5|203006.3|202916.3|9
1739757920000|2025-02-17 02:05:20|203006.6|202916.6|203002.7|202912.7|203006.6|202916.6|203002.7|202912.7|2
1739757930000|2025-02-17 02:05:30|203005.1|202915.1|203036.3|202946.3|203036.3|202946.3|203005|202915|10
1739757940000|2025-02-17 02:05:40|203035.9|202945.9|203049.7|202959.7|203050|202960|203022.9|202932.9|5
1739757950000|2025-02-17 02:05:50|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|203047.5|202957.5|1
1739757960000|2025-02-17 02:06:00|203034.4|202944.4|203047.6|202957.6|203047.6|202957.6|203034.4|202944.4|4
1739758000000|2025-02-17 02:06:40|203050|202960|203050|202960|203050|202960|203050|202960|1
1739758010000|2025-02-17 02:06:50|203043.4|202953.4|203042.3|202952.3|203043.4|202953.4|203042.3|202952.3|2
1739758020000|2025-02-17 02:07:00|203039.6|202949.6|203041.1|202951.1|203041.1|202951.1|203039.6|202949.6|2
1739758050000|2025-02-17 02:07:30|203045|202955|203042.4|202952.4|203045|202955|203042.4|202952.4|3
1739758060000|2025-02-17 02:07:40|203043.1|202953.1|203043.1|202953.1|203043.1|202953.1|203043.1|202953.1|1
1739758070000|2025-02-17 02:07:50|203046|202956|203048.2|202958.2|203048.2|202958.2|203046|202956|2
1739758080000|2025-02-17 02:08:00|203046.3|202956.3|203046.3|202956.3|203046.3|202956.3|203046.3|202956.3|1
1739758110000|2025-02-17 02:08:30|203049.1|202959.1|203058.3|202968.3|203066.8|202976.8|203049.1|202959.1|5
1739758120000|2025-02-17 02:08:40|203056.8|202966.8|203051.2|202961.2|203056.8|202966.8|203051.2|202961.2|2
1739758130000|2025-02-17 02:08:50|203051.1|202961.1|203051.1|202961.1|203051.1|202961.1|203049|202959|5
1739758140000|2025-02-17 02:09:00|203048.3|202958.3|203043.9|202953.9|203048.3|202958.3|203041.7|202951.7|3
1739758170000|2025-02-17 02:09:30|203046.5|202956.5|203059.7|202969.7|203062.6|202972.6|203046.5|202956.5|5
1739758180000|2025-02-17 02:09:40|203059.3|202969.3|203059.3|202969.3|203059.3|202969.3|203058|202968|3
1739758190000|2025-02-17 02:09:50|203058.3|202968.3|203057.4|202967.4|203058.4|202968.4|203056.8|202966.8|4
1739758200000|2025-02-17 02:10:00|203058.4|202968.4|203052.8|202962.8|203058.4|202968.4|203052.8|202962.8|4
1739758210000|2025-02-17 02:10:10|203053.7|202963.7|203052.2|202962.2|203053.8|202963.8|203052.2|202962.2|9
1739758220000|2025-02-17 02:10:20|203053.6|202963.6|203052.5|202962.5|203054|202964|203052.4|202962.4|9
1739758230000|2025-02-17 02:10:30|203054.1|202964.1|203052.2|202962.2|203054.3|202964.3|203052.2|202962.2|8
1739758240000|2025-02-17 02:10:40|203058|202968|203060|202970|203062.7|202972.7|203051.6|202961.6|7
1739758250000|2025-02-17 02:10:50|203059.8|202969.8|203061.9|202971.9|203062.3|202972.3|203059.2|202969.2|8
1739758260000|2025-02-17 02:11:00|203061.7|202971.7|203061.9|202971.9|203062.3|202972.3|203061.7|202971.7|3
1739758290000|2025-02-17 02:11:30|203060.8|202970.8|203060.8|202970.8|203060.8|202970.8|203060.8|202970.8|1
1739758300000|2025-02-17 02:11:40|203058.9|202968.9|203058.9|202968.9|203058.9|202968.9|203058.9|202968.9|1
1739758310000|2025-02-17 02:11:50|203059.3|202969.3|203058.7|202968.7|203059.3|202969.3|203058.7|202968.7|3
1739758320000|2025-02-17 02:12:00|203059.1|202969.1|203058.7|202968.7|203059.2|202969.2|203058.7|202968.7|3
1739758330000|2025-02-17 02:12:10|203058.6|202968.6|203068.5|202978.5|203077.8|202987.8|203058.6|202968.6|6
1739758340000|2025-02-17 02:12:20|203069.4|202979.4|203071.9|202981.9|203071.9|202981.9|203068.4|202978.4|4
1739758350000|2025-02-17 02:12:30|203067.1|202977.1|203071.4|202981.4|203071.4|202981.4|203067.1|202977.1|2
1739758360000|2025-02-17 02:12:40|203072.5|202982.5|203070.3|202980.3|203072.5|202982.5|203068.7|202978.7|6
1739758370000|2025-02-17 02:12:50|203063.3|202973.3|203057.9|202967.9|203063.3|202973.3|203057.3|202967.3|3
1739758380000|2025-02-17 02:13:00|203061.5|202971.5|203058.3|202968.3|203061.5|202971.5|203058.3|202968.3|2
1739758400000|2025-02-17 02:13:20|203061|202971|203059.4|202969.4|203061|202971|203059.4|202969.4|2
1739758410000|2025-02-17 02:13:30|203058|202968|203055.8|202965.8|203059.5|202969.5|203055.8|202965.8|4
1739758450000|2025-02-17 02:14:10|203055|202965|203055|202965|203055|202965|203055|202965|1
1739758460000|2025-02-17 02:14:20|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|1
1739758500000|2025-02-17 02:15:00|203062.2|202972.2|203055|202965|203062.2|202972.2|203055|202965|3
1739758510000|2025-02-17 02:15:10|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|1
1739758560000|2025-02-17 02:16:00|203055|202965|203055|202965|203055|202965|203055|202965|1
1739758570000|2025-02-17 02:16:10|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|203055.6|202965.6|1
1739758600000|2025-02-17 02:16:40|203055|202965|203055|202965|203055|202965|203054.8|202964.8|3
1739758620000|2025-02-17 02:17:00|203054.1|202964.1|203054.1|202964.1|203054.1|202964.1|203054.1|202964.1|1
1739758640000|2025-02-17 02:17:20|203055.3|202965.3|203054.1|202964.1|203055.3|202965.3|203054.1|202964.1|2
1739758660000|2025-02-17 02:17:40|203057.8|202967.8|203057.8|202967.8|203057.8|202967.8|203057.8|202967.8|1
1739758670000|2025-02-17 02:17:50|203055|202965|203055|202965|203055|202965|203055|202965|1
1739758680000|2025-02-17 02:18:00|203054.4|202964.4|203054.4|202964.4|203054.4|202964.4|203054.4|202964.4|1
1739758710000|2025-02-17 02:18:30|203057.9|202967.9|203057.9|202967.9|203057.9|202967.9|203057.9|202967.9|1
1739758720000|2025-02-17 02:18:40|203052.1|202962.1|203052.1|202962.1|203052.1|202962.1|203052.1|202962.1|1
1739758750000|2025-02-17 02:19:10|203056.8|202966.8|203055|202965|203056.8|202966.8|203055|202965|2
1739758770000|2025-02-17 02:19:30|203052.4|202962.4|203052.4|202962.4|203052.4|202962.4|203052.4|202962.4|1
1739758790000|2025-02-17 02:19:50|203053.3|202963.3|203056.3|202966.3|203056.3|202966.3|203052.4|202962.4|3
1739758800000|2025-02-17 02:20:00|203057.7|202967.7|203060.3|202970.3|203060.3|202970.3|203056.9|202966.9|4
1739758810000|2025-02-17 02:20:10|203062.7|202972.7|203062.7|202972.7|203062.7|202972.7|203062.7|202972.7|1
1739758830000|2025-02-17 02:20:30|203062.2|202972.2|203062.2|202972.2|203062.2|202972.2|203062.2|202972.2|1
1739758850000|2025-02-17 02:20:50|203058.8|202968.8|203058.8|202968.8|203058.8|202968.8|203058.8|202968.8|1
1739758860000|2025-02-17 02:21:00|203057.2|202967.2|203051|202961|203057.2|202967.2|203051|202961|2
1739758870000|2025-02-17 02:21:10|203052.8|202962.8|203051|202961|203052.8|202962.8|203051|202961|2
1739758900000|2025-02-17 02:21:40|203056.2|202966.2|203056.2|202966.2|203056.2|202966.2|203056.2|202966.2|1
1739758920000|2025-02-17 02:22:00|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|203051.5|202961.5|1
1739758950000|2025-02-17 02:22:30|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|203056.5|202966.5|1
1739758960000|2025-02-17 02:22:40|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|1
1739758980000|2025-02-17 02:23:00|203058|202968|203054.1|202964.1|203058|202968|203054.1|202964.1|2
1739759020000|2025-02-17 02:23:40|203057|202967|203057|202967|203057|202967|203057|202967|1
1739759040000|2025-02-17 02:24:00|203054.5|202964.5|203054.5|202964.5|203054.5|202964.5|203054.5|202964.5|1
1739759070000|2025-02-17 02:24:30|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|203057.3|202967.3|1
1739759080000|2025-02-17 02:24:40|203047.8|202957.8|203040|202950|203047.8|202957.8|203040|202950|2
1739759100000|2025-02-17 02:25:00|203038.2|202948.2|203038.4|202948.4|203038.4|202948.4|203038.2|202948.2|2
1739759130000|2025-02-17 02:25:30|203035|202945|203035|202945|203035|202945|203035|202945|1
1739759160000|2025-02-17 02:26:00|203039.3|202949.3|203034.2|202944.2|203044.7|202954.7|203034.2|202944.2|5
1739759170000|2025-02-17 02:26:10|203043.4|202953.4|203039.4|202949.4|203046.6|202956.6|203033|202943|8
1739759180000|2025-02-17 02:26:20|203032.5|202942.5|203034.3|202944.3|203046.6|202956.6|203032.5|202942.5|17
1739759190000|2025-02-17 02:26:30|203047|202957|203045.5|202955.5|203047|202957|203034.2|202944.2|18
1739759200000|2025-02-17 02:26:40|203038.9|202948.9|203046.8|202956.8|203048|202958|203034.4|202944.4|22
1739759210000|2025-02-17 02:26:50|203045.1|202955.1|203045.8|202955.8|203049|202959|203033.8|202943.8|24
1739759220000|2025-02-17 02:27:00|203043.4|202953.4|203040.1|202950.1|203050|202960|203036.1|202946.1|14
1739759230000|2025-02-17 02:27:10|203042|202952|203046.6|202956.6|203048.2|202958.2|203033.5|202943.5|8
1739759240000|2025-02-17 02:27:20|203044.8|202954.8|203045.8|202955.8|203050.5|202960.5|203034.6|202944.6|25
1739759250000|2025-02-17 02:27:30|203043.4|202953.4|203034.1|202944.1|203043.4|202953.4|203034.1|202944.1|2
1739759260000|2025-02-17 02:27:40|203031|202941|203004.9|202914.9|203031|202941|203000.2|202910.2|6
1739759270000|2025-02-17 02:27:50|203008.2|202918.2|203005.9|202915.9|203008.2|202918.2|203005.9|202915.9|2
1739759280000|2025-02-17 02:28:00|203007.6|202917.6|203008.1|202918.1|203010|202920|203006.4|202916.4|9
1739759290000|2025-02-17 02:28:10|203006.4|202916.4|203006.4|202916.4|203008.1|202918.1|203006.4|202916.4|9
1739759300000|2025-02-17 02:28:20|203008.1|202918.1|203006.4|202916.4|203008.1|202918.1|203006.4|202916.4|2
1739759310000|2025-02-17 02:28:30|203012|202922|203020.7|202930.7|203028.7|202938.7|203012|202922|12
1739759330000|2025-02-17 02:28:50|203017.3|202927.3|203015.9|202925.9|203022.9|202932.9|203015.9|202925.9|4
1739759340000|2025-02-17 02:29:00|203022.1|202932.1|203014.7|202924.7|203022.1|202932.1|203014.7|202924.7|2
1739759370000|2025-02-17 02:29:30|203011.5|202921.5|203014.4|202924.4|203021.3|202931.3|203011.5|202921.5|5
1739759380000|2025-02-17 02:29:40|203019.1|202929.1|203031.4|202941.4|203031.4|202941.4|203019.1|202929.1|2
1739759390000|2025-02-17 02:29:50|203026.5|202936.5|203046|202956|203054|202964|203026.5|202936.5|8
1739759400000|2025-02-17 02:30:00|203043.9|202953.9|203043.9|202953.9|203043.9|202953.9|203043.9|202953.9|1
1739759430000|2025-02-17 02:30:30|203045|202955|203045|202955|203045|202955|203045|202955|1
1739759450000|2025-02-17 02:30:50|203046|202956|203046|202956|203046|202956|203046|202956|1
1739759480000|2025-02-17 02:31:20|203045|202955|203045|202955|203045|202955|203045|202955|1
1739759490000|2025-02-17 02:31:30|203050|202960|203052.9|202962.9|203052.9|202962.9|203048.7|202958.7|3
1739759500000|2025-02-17 02:31:40|203051.1|202961.1|203051.4|202961.4|203059.1|202969.1|203051.1|202961.1|3
1739759530000|2025-02-17 02:32:10|203055|202965|203050|202960|203059.5|202969.5|203050|202960|3
1739759550000|2025-02-17 02:32:30|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|203049.8|202959.8|1
1739759590000|2025-02-17 02:33:10|203050|202960|203050|202960|203050|202960|203050|202960|1
1739759600000|2025-02-17 02:33:20|203045.4|202955.4|203038.6|202948.6|203045.4|202955.4|203038.6|202948.6|2
1739759630000|2025-02-17 02:33:50|203040|202950|203040|202950|203040|202950|203040|202950|1
1739759640000|2025-02-17 02:34:00|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|203034.8|202944.8|1
1739759660000|2025-02-17 02:34:20|203037.9|202947.9|203043.3|202953.3|203043.3|202953.3|203037.9|202947.9|2
1739759690000|2025-02-17 02:34:50|203039.9|202949.9|203043|202953|203043.2|202953.2|203039.7|202949.7|4
1739759720000|2025-02-17 02:35:20|203045|202955|203045|202955|203045|202955|203045|202955|1
1739759750000|2025-02-17 02:35:50|203045.4|202955.4|203045.4|202955.4|203045.4|202955.4|203045.4|202955.4|1
1739759770000|2025-02-17 02:36:10|203042.3|202952.3|203042.3|202952.3|203042.3|202952.3|203042.3|202952.3|1
1739759820000|2025-02-17 02:37:00|203045|202955|203044.1|202954.1|203045|202955|203044.1|202954.1|2
1739759850000|2025-02-17 02:37:30|203045|202955|203045|202955|203045|202955|203045|202955|1
1739759880000|2025-02-17 02:38:00|203043|202953|203043|202953|203043|202953|203043|202953|1
1739759890000|2025-02-17 02:38:10|203047.1|202957.1|203047.1|202957.1|203047.1|202957.1|203047.1|202957.1|1
1739759910000|2025-02-17 02:38:30|203043|202953|203040.1|202950.1|203043|202953|203040.1|202950.1|2
1739759920000|2025-02-17 02:38:40|203044.3|202954.3|203044.3|202954.3|203044.3|202954.3|203044.3|202954.3|1
1739759970000|2025-02-17 02:39:30|203045|202955|203045.7|202955.7|203045.7|202955.7|203045|202955|2
1739759980000|2025-02-17 02:39:40|203041.4|202951.4|203045.8|202955.8|203045.8|202955.8|203041.4|202951.4|2
1739760020000|2025-02-17 02:40:20|203045|202955|203045|202955|203045|202955|203045|202955|1
1739760040000|2025-02-17 02:40:40|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|203046.5|202956.5|1
1739760080000|2025-02-17 02:41:20|203045|202955|203045|202955|203045|202955|203045|202955|1
1739760090000|2025-02-17 02:41:30|203045.4|202955.4|203045.4|202955.4|203045.4|202955.4|203045.4|202955.4|1
1739760130000|2025-02-17 02:42:10|203045|202955|203045|202955|203045|202955|203045|202955|1
1739760140000|2025-02-17 02:42:20|203050.4|202960.4|203045.6|202955.6|203050.4|202960.4|203040.1|202950.1|4
1739760180000|2025-02-17 02:43:00|203045|202955|203040.4|202950.4|203045|202955|203040.4|202950.4|2
1739760190000|2025-02-17 02:43:10|203044.5|202954.5|203044.2|202954.2|203044.5|202954.5|203039.9|202949.9|3
1739760200000|2025-02-17 02:43:20|203039.9|202949.9|203044.2|202954.2|203044.2|202954.2|203039.9|202949.9|2
1739760210000|2025-02-17 02:43:30|203049|202959|203071.5|202981.5|203071.5|202981.5|203049|202959|2
1739760220000|2025-02-17 02:43:40|203074.2|202984.2|203075.3|202985.3|203075.3|202985.3|203071.2|202981.2|5
1739760230000|2025-02-17 02:43:50|203065.6|202975.6|203069.8|202979.8|203070.3|202980.3|203062.8|202972.8|4
1739760250000|2025-02-17 02:44:10|203069.9|202979.9|203067.8|202977.8|203071.4|202981.4|203064.5|202974.5|5
1739760280000|2025-02-17 02:44:40|203069.3|202979.3|203069.6|202979.6|203074.8|202984.8|203069.3|202979.3|4
1739760290000|2025-02-17 02:44:50|203074.3|202984.3|203071|202981|203074.3|202984.3|203071|202981|2
1739760300000|2025-02-17 02:45:00|203068.3|202978.3|203069.9|202979.9|203071|202981|203068.3|202978.3|4
1739760320000|2025-02-17 02:45:20|203070.7|202980.7|203077|202987|203077.9|202987.9|203070.7|202980.7|3
1739760330000|2025-02-17 02:45:30|203078.2|202988.2|203080.4|202990.4|203080.4|202990.4|203077.5|202987.5|3
1739760360000|2025-02-17 02:46:00|203082|202992|203086.3|202996.3|203086.3|202996.3|203082|202992|2
1739760390000|2025-02-17 02:46:30|203078.4|202988.4|203080|202990|203080|202990|203078.4|202988.4|2
1739760410000|2025-02-17 02:46:50|203083.6|202993.6|203083.6|202993.6|203083.6|202993.6|203083.6|202993.6|1
1739760430000|2025-02-17 02:47:10|203090.2|203000.2|203085.3|202995.3|203090.2|203000.2|203083.4|202993.4|3
1739760440000|2025-02-17 02:47:20|203083|202993|203080.9|202990.9|203083.6|202993.6|203080.9|202990.9|3
1739760450000|2025-02-17 02:47:30|203082.1|202992.1|203092.2|203002.2|203092.2|203002.2|203082.1|202992.1|3
1739760480000|2025-02-17 02:48:00|203090.9|203000.9|203113.3|203023.3|203113.3|203023.3|203090.9|203000.9|6
1739760490000|2025-02-17 02:48:10|203121.4|203031.4|203122|203032|203122|203032|203121.4|203031.4|2
1739760500000|2025-02-17 02:48:20|203122.9|203032.9|203124.7|203034.7|203124.7|203034.7|203122.9|203032.9|2
1739760510000|2025-02-17 02:48:30|203122.4|203032.4|203121.4|203031.4|203122.4|203032.4|203121.4|203031.4|2
1739760540000|2025-02-17 02:49:00|203121.5|203031.5|203125.4|203035.4|203125.4|203035.4|203121.5|203031.5|2
1739760550000|2025-02-17 02:49:10|203125.2|203035.2|203125.2|203035.2|203125.2|203035.2|203125.2|203035.2|1
1739760570000|2025-02-17 02:49:30|203120|203030|203120|203030|203120|203030|203120|203030|1
1739760590000|2025-02-17 02:49:50|203120.4|203030.4|203111.4|203021.4|203120.4|203030.4|203111.4|203021.4|2
1739760600000|2025-02-17 02:50:00|203112.5|203022.5|203095.5|203005.5|203112.5|203022.5|203095.5|203005.5|4
1739760610000|2025-02-17 02:50:10|203097.9|203007.9|203096.4|203006.4|203101.8|203011.8|203095.6|203005.6|7
1739760630000|2025-02-17 02:50:30|203103|203013|203098.7|203008.7|203103|203013|203098.7|203008.7|2
1739760650000|2025-02-17 02:50:50|203104|203014|203103.4|203013.4|203104|203014|203103.4|203013.4|2
1739760670000|2025-02-17 02:51:10|203112|203022|203118.3|203028.3|203118.3|203028.3|203112|203022|2
1739760690000|2025-02-17 02:51:30|203114.1|203024.1|203114.1|203024.1|203114.1|203024.1|203114.1|203024.1|1
1739760720000|2025-02-17 02:52:00|203110.5|203020.5|203110.5|203020.5|203110.5|203020.5|203110.5|203020.5|1
1739760740000|2025-02-17 02:52:20|203113.5|203023.5|203113.5|203023.5|203113.5|203023.5|203113.5|203023.5|1
1739760770000|2025-02-17 02:52:50|203130.1|203040.1|203129.2|203039.2|203130.1|203040.1|203128.9|203038.9|4
1739760780000|2025-02-17 02:53:00|203128.8|203038.8|203121|203031|203128.8|203038.8|203121|203031|5
1739760810000|2025-02-17 02:53:30|203120|203030|203120|203030|203120|203030|203120|203030|1
1739760830000|2025-02-17 02:53:50|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|203120.5|203030.5|1
1739760850000|2025-02-17 02:54:10|203114.6|203024.6|203124.2|203034.2|203132.4|203042.4|203114.6|203024.6|3
1739760880000|2025-02-17 02:54:40|203120|203030|203120|203030|203120|203030|203120|203030|1
1739760910000|2025-02-17 02:55:10|203119.4|203029.4|203119.1|203029.1|203119.7|203029.7|203119.1|203029.1|3
1739760940000|2025-02-17 02:55:40|203118.8|203028.8|203118.8|203028.8|203118.8|203028.8|203118.8|203028.8|1
1739760960000|2025-02-17 02:56:00|203120|203030|203120|203030|203120|203030|203120|203030|1
1739760970000|2025-02-17 02:56:10|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|1
1739761000000|2025-02-17 02:56:40|203120|203030|203120|203030|203120|203030|203120|203030|1
1739761010000|2025-02-17 02:56:50|203112.6|203022.6|203106.2|203016.2|203112.6|203022.6|203100.2|203010.2|4
1739761020000|2025-02-17 02:57:00|203081.8|202991.8|203064.7|202974.7|203081.8|202991.8|203061.2|202971.2|7
1739761030000|2025-02-17 02:57:10|203060.5|202970.5|203061.6|202971.6|203066|202976|203060.5|202970.5|4
1739761040000|2025-02-17 02:57:20|203057|202967|203047.1|202957.1|203057|202967|203046.8|202956.8|10
1739761050000|2025-02-17 02:57:30|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|203050.5|202960.5|1
1739761060000|2025-02-17 02:57:40|203047.2|202957.2|203050.5|202960.5|203050.5|202960.5|203047.2|202957.2|2
1739761070000|2025-02-17 02:57:50|203047.2|202957.2|203047.2|202957.2|203047.2|202957.2|203047.2|202957.2|1
1739761100000|2025-02-17 02:58:20|203045|202955|203073.5|202983.5|203078.1|202988.1|203045|202955|4
1739761110000|2025-02-17 02:58:30|203079.2|202989.2|203074.4|202984.4|203079.2|202989.2|203074.4|202984.4|2
1739761130000|2025-02-17 02:58:50|203080.2|202990.2|203075.3|202985.3|203080.2|202990.2|203075.3|202985.3|2
1739761160000|2025-02-17 02:59:20|203070|202980|203070|202980|203070|202980|203070|202980|1
1739761180000|2025-02-17 02:59:40|203075.2|202985.2|203075.2|202985.2|203075.2|202985.2|203075.2|202985.2|1
1739761200000|2025-02-17 03:00:00|203077.8|202987.8|203077.1|202987.1|203087|202997|203077.1|202987.1|3
1739761230000|2025-02-17 03:00:30|203083.3|202993.3|203083.3|202993.3|203083.3|202993.3|203083.3|202993.3|1
1739761240000|2025-02-17 03:00:40|203087.4|202997.4|203080.6|202990.6|203087.4|202997.4|203080.6|202990.6|2
1739761250000|2025-02-17 03:00:50|203087.2|202997.2|203081.1|202991.1|203087.2|202997.2|203081.1|202991.1|2
1739761260000|2025-02-17 03:01:00|203087.5|202997.5|203084.4|202994.4|203087.5|202997.5|203084.4|202994.4|4
1739761300000|2025-02-17 03:01:40|203088.2|202998.2|203112.1|203022.1|203112.1|203022.1|203088.2|202998.2|5
1739761310000|2025-02-17 03:01:50|203111.2|203021.2|203106|203016|203111.2|203021.2|203106|203016|3
1739761330000|2025-02-17 03:02:10|203108.6|203018.6|203109.2|203019.2|203109.2|203019.2|203108.6|203018.6|2
1739761340000|2025-02-17 03:02:20|203108.7|203018.7|203108.7|203018.7|203108.7|203018.7|203108.7|203018.7|1
1739761350000|2025-02-17 03:02:30|203110.8|203020.8|203113|203023|203113|203023|203110.8|203020.8|2
1739761360000|2025-02-17 03:02:40|203104.2|203014.2|203095.3|203005.3|203104.2|203014.2|203095.3|203005.3|2
1739761390000|2025-02-17 03:03:10|203095|203005|203095|203005|203095|203005|203095|203005|1
1739761410000|2025-02-17 03:03:30|203094.3|203004.3|203094.3|203004.3|203094.3|203004.3|203094.3|203004.3|1
1739761440000|2025-02-17 03:04:00|203095|203005|203095|203005|203095|203005|203095|203005|1
1739761460000|2025-02-17 03:04:20|203095.4|203005.4|203095.4|203005.4|203095.4|203005.4|203095.4|203005.4|1
1739761480000|2025-02-17 03:04:40|203095.6|203005.6|203095.6|203005.6|203095.6|203005.6|203095.6|203005.6|1
1739761500000|2025-02-17 03:05:00|203095|203005|203095|203005|203095|203005|203095|203005|1
1739761520000|2025-02-17 03:05:20|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|203096.6|203006.6|1
1739761570000|2025-02-17 03:06:10|203095|203005|203096.8|203006.8|203098.5|203008.5|203095|203005|3
1739761600000|2025-02-17 03:06:40|203095|203005|203095|203005|203095|203005|203095|203005|1
1739761630000|2025-02-17 03:07:10|203093.1|203003.1|203089.7|202999.7|203093.1|203003.1|203087.1|202997.1|5
1739761640000|2025-02-17 03:07:20|203083.6|202993.6|203037.1|202947.1|203083.6|202993.6|203033.6|202943.6|7
1739761650000|2025-02-17 03:07:30|203033.8|202943.8|203033.8|202943.8|203033.8|202943.8|203033.8|202943.8|1
1739761660000|2025-02-17 03:07:40|203030.6|202940.6|203030.6|202940.6|203030.6|202940.6|203030.6|202940.6|1
1739761670000|2025-02-17 03:07:50|203033.9|202943.9|203030.6|202940.6|203033.9|202943.9|203030.6|202940.6|2
1739761680000|2025-02-17 03:08:00|203034.1|202944.1|203034.1|202944.1|203034.1|202944.1|203034.1|202944.1|1
1739761690000|2025-02-17 03:08:10|203030.7|202940.7|203023.1|202933.1|203030.7|202940.7|203018|202928|4
1739761710000|2025-02-17 03:08:30|203022.7|202932.7|203032|202942|203035.2|202945.2|203022.7|202932.7|3
1739761750000|2025-02-17 03:09:10|203035|202945|203038.3|202948.3|203038.3|202948.3|203033.3|202943.3|12
1739761760000|2025-02-17 03:09:20|203036.6|202946.6|203038.3|202948.3|203038.3|202948.3|203036.6|202946.6|2
1739761770000|2025-02-17 03:09:30|203036.6|202946.6|203035|202945|203036.6|202946.6|203033.3|202943.3|6
1739761780000|2025-02-17 03:09:40|203033.3|202943.3|203031.6|202941.6|203035|202945|203031.6|202941.6|4
1739761800000|2025-02-17 03:10:00|203035.3|202945.3|203025.3|202935.3|203035.3|202945.3|203025.3|202935.3|2
1739761820000|2025-02-17 03:10:20|203031.6|202941.6|203027.4|202937.4|203031.6|202941.6|203027.4|202937.4|4
1739761840000|2025-02-17 03:10:40|203034.1|202944.1|203028.2|202938.2|203034.1|202944.1|203028.2|202938.2|2
1739761850000|2025-02-17 03:10:50|203025|202935|203025.9|202935.9|203025.9|202935.9|203025|202935|2
1739761900000|2025-02-17 03:11:40|203025|202935|203027.4|202937.4|203034.4|202944.4|203025|202935|5
1739761920000|2025-02-17 03:12:00|203031.7|202941.7|203027.6|202937.6|203035|202945|203027.6|202937.6|6
1739761950000|2025-02-17 03:12:30|203035|202945|203027.9|202937.9|203035|202945|203027.9|202937.9|2
1739761960000|2025-02-17 03:12:40|203029.5|202939.5|203030.7|202940.7|203036.2|202946.2|203027.6|202937.6|8
1739761990000|2025-02-17 03:13:10|203030|202940|203024.6|202934.6|203030|202940|203023.8|202933.8|3
1739762010000|2025-02-17 03:13:30|203026.9|202936.9|203026.9|202936.9|203026.9|202936.9|203026.9|202936.9|1
1739762040000|2025-02-17 03:14:00|203030.8|202940.8|203026.2|202936.2|203034.2|202944.2|203026.2|202936.2|4
1739762050000|2025-02-17 03:14:10|203025.3|202935.3|203025.3|202935.3|203025.3|202935.3|203025.3|202935.3|1
1739762070000|2025-02-17 03:14:30|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|1
1739762090000|2025-02-17 03:14:50|203025.3|202935.3|203025.3|202935.3|203025.3|202935.3|203025.3|202935.3|1
1739762100000|2025-02-17 03:15:00|203024.9|202934.9|203024.9|202934.9|203024.9|202934.9|203024.9|202934.9|1
1739762120000|2025-02-17 03:15:20|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|203026.1|202936.1|1
1739762130000|2025-02-17 03:15:30|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|1
1739762150000|2025-02-17 03:15:50|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|1
1739762180000|2025-02-17 03:16:20|203026.9|202936.9|203026.9|202936.9|203026.9|202936.9|203026.9|202936.9|1
1739762190000|2025-02-17 03:16:30|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|203022.5|202932.5|1
1739762210000|2025-02-17 03:16:50|203025.1|202935.1|203025.1|202935.1|203025.1|202935.1|203025.1|202935.1|1
1739762230000|2025-02-17 03:17:10|203026.3|202936.3|203026.3|202936.3|203026.3|202936.3|203026.3|202936.3|1
1739762240000|2025-02-17 03:17:20|203027.2|202937.2|203028.2|202938.2|203033.1|202943.1|203027.2|202937.2|4
1739762250000|2025-02-17 03:17:30|203032.1|202942.1|203030.3|202940.3|203032.2|202942.2|203027.5|202937.5|7
1739762260000|2025-02-17 03:17:40|203033.2|202943.2|203030.8|202940.8|203033.2|202943.2|203030.8|202940.8|2
1739762270000|2025-02-17 03:17:50|203030|202940|203037.1|202947.1|203037.1|202947.1|203030|202940|8
1739762290000|2025-02-17 03:18:10|203036.2|202946.2|203035.1|202945.1|203036.6|202946.6|203031.4|202941.4|10
1739762320000|2025-02-17 03:18:40|203034.3|202944.3|203049.2|202959.2|203049.2|202959.2|203034.3|202944.3|4
1739762330000|2025-02-17 03:18:50|203048.2|202958.2|203044.9|202954.9|203048.2|202958.2|203044.9|202954.9|2
1739762340000|2025-02-17 03:19:00|203053.8|202963.8|203074.3|202984.3|203076|202986|203053.8|202963.8|3
1739762360000|2025-02-17 03:19:20|203073.6|202983.6|203088.3|202998.3|203088.3|202998.3|203073.6|202983.6|3
1739762370000|2025-02-17 03:19:30|203087.7|202997.7|203092|203002|203094.7|203004.7|203087.7|202997.7|3
1739762380000|2025-02-17 03:19:40|203090.5|203000.5|203078.9|202988.9|203090.5|203000.5|203077.4|202987.4|5
1739762390000|2025-02-17 03:19:50|203083.3|202993.3|203098.9|203008.9|203098.9|203008.9|203083.3|202993.3|4
1739762400000|2025-02-17 03:20:00|203096.2|203006.2|203102.6|203012.6|203102.6|203012.6|203096.2|203006.2|3
1739762410000|2025-02-17 03:20:10|203102.5|203012.5|203102.5|203012.5|203102.5|203012.5|203102.5|203012.5|1
1739762420000|2025-02-17 03:20:20|203101.8|203011.8|203101.3|203011.3|203101.8|203011.8|203101.3|203011.3|2
1739762430000|2025-02-17 03:20:30|203101.6|203011.6|203104.7|203014.7|203104.7|203014.7|203100.4|203010.4|5
1739762440000|2025-02-17 03:20:40|203096.5|203006.5|203103.2|203013.2|203103.2|203013.2|203096.5|203006.5|3
1739762450000|2025-02-17 03:20:50|203103.7|203013.7|203103.4|203013.4|203103.7|203013.7|203103.4|203013.4|2
1739762470000|2025-02-17 03:21:10|203103.5|203013.5|203123|203033|203127.2|203037.2|203103.5|203013.5|6
1739762480000|2025-02-17 03:21:20|203124|203034|203134.4|203044.4|203134.4|203044.4|203124|203034|2
1739762490000|2025-02-17 03:21:30|203132.7|203042.7|203135.5|203045.5|203137|203047|203132.7|203042.7|7
1739762520000|2025-02-17 03:22:00|203133.6|203043.6|203133.6|203043.6|203133.6|203043.6|203133.6|203043.6|1
1739762540000|2025-02-17 03:22:20|203135.7|203045.7|203135.7|203045.7|203135.7|203045.7|203135.7|203045.7|1
1739762550000|2025-02-17 03:22:30|203136.8|203046.8|203150.1|203060.1|203154.3|203064.3|203136.8|203046.8|9
1739762560000|2025-02-17 03:22:40|203150.5|203060.5|203150.5|203060.5|203150.5|203060.5|203150.5|203060.5|1
1739762580000|2025-02-17 03:23:00|203153.7|203063.7|203154.1|203064.1|203154.1|203064.1|203153.7|203063.7|2
1739762620000|2025-02-17 03:23:40|203153.7|203063.7|203152.3|203062.3|203158.1|203068.1|203152.3|203062.3|3
1739762650000|2025-02-17 03:24:10|203152.9|203062.9|203152.9|203062.9|203152.9|203062.9|203152.9|203062.9|1
1739762660000|2025-02-17 03:24:20|203153.3|203063.3|203153.3|203063.3|203153.3|203063.3|203153.3|203063.3|1
1739762680000|2025-02-17 03:24:40|203154.2|203064.2|203154.2|203064.2|203154.2|203064.2|203154.2|203064.2|1
1739762710000|2025-02-17 03:25:10|203153.3|203063.3|203150.1|203060.1|203153.3|203063.3|203150.1|203060.1|2
1739762720000|2025-02-17 03:25:20|203150.3|203060.3|203151.6|203061.6|203151.6|203061.6|203150.3|203060.3|2
1739762730000|2025-02-17 03:25:30|203153.2|203063.2|203153.2|203063.2|203153.2|203063.2|203153.2|203063.2|1
1739762740000|2025-02-17 03:25:40|203150.5|203060.5|203152.3|203062.3|203152.3|203062.3|203150.5|203060.5|2
1739762780000|2025-02-17 03:26:20|203149.7|203059.7|203149.7|203059.7|203149.7|203059.7|203149.7|203059.7|1
1739762790000|2025-02-17 03:26:30|203149|203059|203149.7|203059.7|203149.7|203059.7|203149|203059|2
1739762800000|2025-02-17 03:26:40|203155.1|203065.1|203156|203066|203156|203066|203155.1|203065.1|2
1739762810000|2025-02-17 03:26:50|203149.1|203059.1|203148.8|203058.8|203149.1|203059.1|203144.4|203054.4|4
1739762820000|2025-02-17 03:27:00|203147.5|203057.5|203125.4|203035.4|203149.2|203059.2|203125.4|203035.4|6
1739762830000|2025-02-17 03:27:10|203116.2|203026.2|203123|203033|203123|203033|203116.2|203026.2|2
1739762840000|2025-02-17 03:27:20|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|1
1739762850000|2025-02-17 03:27:30|203124|203034|203124|203034|203124|203034|203124|203034|1
1739762860000|2025-02-17 03:27:40|203122.5|203032.5|203116.8|203026.8|203122.5|203032.5|203116.8|203026.8|3
1739762870000|2025-02-17 03:27:50|203125|203035|203134.7|203044.7|203134.7|203044.7|203125|203035|7
1739762880000|2025-02-17 03:28:00|203128.4|203038.4|203128.4|203038.4|203128.4|203038.4|203125.8|203035.8|3
1739762920000|2025-02-17 03:28:40|203135.9|203045.9|203135.9|203045.9|203135.9|203045.9|203135.9|203045.9|1
1739762930000|2025-02-17 03:28:50|203130.5|203040.5|203143.5|203053.5|203149.7|203059.7|203130.5|203040.5|5
1739762950000|2025-02-17 03:29:10|203143.9|203053.9|203152.4|203062.4|203159.3|203069.3|203143.9|203053.9|4
1739762960000|2025-02-17 03:29:20|203149.4|203059.4|203156.2|203066.2|203156.2|203066.2|203149.4|203059.4|4
1739762970000|2025-02-17 03:29:30|203149.2|203059.2|203150.8|203060.8|203156.9|203066.9|203149.2|203059.2|5
1739762980000|2025-02-17 03:29:40|203169.4|203079.4|203150|203060|203187.8|203097.8|203150|203060|4
1739762990000|2025-02-17 03:29:50|203153.2|203063.2|203154.6|203064.6|203154.6|203064.6|203146.1|203056.1|6
1739763000000|2025-02-17 03:30:00|203146.5|203056.5|203145.5|203055.5|203152.9|203062.9|203145|203055|9
1739763010000|2025-02-17 03:30:10|203152.1|203062.1|203156|203066|203157.5|203067.5|203149.9|203059.9|4
1739763040000|2025-02-17 03:30:40|203162.8|203072.8|203148.9|203058.9|203162.8|203072.8|203148.9|203058.9|3
1739763050000|2025-02-17 03:30:50|203155.1|203065.1|203159.8|203069.8|203166.3|203076.3|203155.1|203065.1|5
1739763060000|2025-02-17 03:31:00|203160.9|203070.9|203157.6|203067.6|203160.9|203070.9|203157|203067|4
1739763070000|2025-02-17 03:31:10|203164.3|203074.3|203164.3|203074.3|203164.3|203074.3|203164.3|203074.3|1
1739763100000|2025-02-17 03:31:40|203166.9|203076.9|203187.1|203097.1|203205|203115|203156.4|203066.4|10
1739763110000|2025-02-17 03:31:50|203188.8|203098.8|203187.5|203097.5|203188.8|203098.8|203187.5|203097.5|2
1739763120000|2025-02-17 03:32:00|203190.1|203100.1|203198.8|203108.8|203207.5|203117.5|203185.7|203095.7|8
1739763130000|2025-02-17 03:32:10|203194.4|203104.4|203193.4|203103.4|203198.9|203108.9|203190.1|203100.1|5
1739763140000|2025-02-17 03:32:20|203186|203096|203185.6|203095.6|203188.3|203098.3|203185.6|203095.6|5
1739763150000|2025-02-17 03:32:30|203188.2|203098.2|203175.4|203085.4|203188.2|203098.2|203175.4|203085.4|7
1739763170000|2025-02-17 03:32:50|203169.3|203079.3|203164.4|203074.4|203177.1|203087.1|203164.4|203074.4|6
1739763200000|2025-02-17 03:33:20|203166.1|203076.1|203171.9|203081.9|203175.2|203085.2|203166.1|203076.1|4
1739763220000|2025-02-17 03:33:40|203170.2|203080.2|203170.2|203080.2|203171.9|203081.9|203170.2|203080.2|3
1739763230000|2025-02-17 03:33:50|203171.9|203081.9|203197.1|203107.1|203199.3|203109.3|203170.2|203080.2|6
1739763240000|2025-02-17 03:34:00|203194.6|203104.6|203191.3|203101.3|203199.3|203109.3|203191.3|203101.3|11
1739763250000|2025-02-17 03:34:10|203189.4|203099.4|203190.7|203100.7|203190.7|203100.7|203189.4|203099.4|2
1739763260000|2025-02-17 03:34:20|203187.4|203097.4|203182.1|203092.1|203187.4|203097.4|203182.1|203092.1|2
1739763270000|2025-02-17 03:34:30|203187.8|203097.8|203191.4|203101.4|203191.4|203101.4|203187.8|203097.8|2
1739763290000|2025-02-17 03:34:50|203192.2|203102.2|203189.9|203099.9|203192.2|203102.2|203189.9|203099.9|2
1739763300000|2025-02-17 03:35:00|203187.9|203097.9|203189.9|203099.9|203189.9|203099.9|203187.2|203097.2|7
1739763310000|2025-02-17 03:35:10|203187.9|203097.9|203187.2|203097.2|203190|203100|203183.9|203093.9|9
1739763320000|2025-02-17 03:35:20|203186.5|203096.5|203192.5|203102.5|203192.5|203102.5|203186.5|203096.5|4
1739763340000|2025-02-17 03:35:40|203201|203111|203187.5|203097.5|203201|203111|203185.1|203095.1|19
1739763350000|2025-02-17 03:35:50|203185.1|203095.1|203179.8|203089.8|203191.6|203101.6|203179.8|203089.8|8
1739763360000|2025-02-17 03:36:00|203186.9|203096.9|203190.3|203100.3|203190.3|203100.3|203186.9|203096.9|2
1739763370000|2025-02-17 03:36:10|203182.3|203092.3|203184.1|203094.1|203188.5|203098.5|203182.3|203092.3|4
1739763380000|2025-02-17 03:36:20|203186.7|203096.7|203190.6|203100.6|203190.6|203100.6|203186.7|203096.7|2
1739763390000|2025-02-17 03:36:30|203188.8|203098.8|203185.9|203095.9|203195.8|203105.8|203183.5|203093.5|6
1739763400000|2025-02-17 03:36:40|203188.3|203098.3|203185.9|203095.9|203188.3|203098.3|203185.9|203095.9|14
1739763410000|2025-02-17 03:36:50|203188.3|203098.3|203189.7|203099.7|203192.8|203102.8|203185.9|203095.9|6
1739763420000|2025-02-17 03:37:00|203192.8|203102.8|203186.5|203096.5|203192.8|203102.8|203184.7|203094.7|13
1739763430000|2025-02-17 03:37:10|203189|203099|203206.3|203116.3|203206.3|203116.3|203186.5|203096.5|14
1739763440000|2025-02-17 03:37:20|203204.9|203114.9|203198.7|203108.7|203210.8|203120.8|203198.7|203108.7|4
1739763450000|2025-02-17 03:37:30|203197.4|203107.4|203195.9|203105.9|203197.4|203107.4|203188.5|203098.5|4
1739763460000|2025-02-17 03:37:40|203195.6|203105.6|203192.3|203102.3|203195.9|203105.9|203192.3|203102.3|3
1739763470000|2025-02-17 03:37:50|203177.5|203087.5|203206.8|203116.8|203206.8|203116.8|203166.3|203076.3|10
1739763500000|2025-02-17 03:38:20|203204.4|203114.4|203210|203120|203210|203120|203204.4|203114.4|3
1739763510000|2025-02-17 03:38:30|203199.1|203109.1|203198.5|203108.5|203199.1|203109.1|203198.5|203108.5|2
1739763520000|2025-02-17 03:38:40|203206.6|203116.6|203207.9|203117.9|203228.6|203138.6|203194.6|203104.6|6
1739763530000|2025-02-17 03:38:50|203208|203118|203203|203113|203208.5|203118.5|203200.7|203110.7|5
1739763540000|2025-02-17 03:39:00|203202.8|203112.8|203202.4|203112.4|203202.8|203112.8|203201.6|203111.6|3
1739763550000|2025-02-17 03:39:10|203203.4|203113.4|203202.1|203112.1|203203.4|203113.4|203201.8|203111.8|4
1739763560000|2025-02-17 03:39:20|203208.4|203118.4|203200.9|203110.9|203208.4|203118.4|203200.9|203110.9|3
1739763570000|2025-02-17 03:39:30|203202.3|203112.3|203201.3|203111.3|203202.4|203112.4|203200.9|203110.9|4
1739763590000|2025-02-17 03:39:50|203201.7|203111.7|203191.8|203101.8|203201.7|203111.7|203191.8|203101.8|4
1739763640000|2025-02-17 03:40:40|203194.9|203104.9|203194.9|203104.9|203194.9|203104.9|203194.9|203104.9|1
1739763650000|2025-02-17 03:40:50|203190.4|203100.4|203190.4|203100.4|203190.4|203100.4|203190.4|203100.4|1
1739763660000|2025-02-17 03:41:00|203191.9|203101.9|203191.9|203101.9|203191.9|203101.9|203191.9|203101.9|1
1739763670000|2025-02-17 03:41:10|203186.6|203096.6|203184.4|203094.4|203186.6|203096.6|203184.4|203094.4|2
1739763690000|2025-02-17 03:41:30|203179.6|203089.6|203158.6|203068.6|203179.6|203089.6|203158.6|203068.6|7
1739763700000|2025-02-17 03:41:40|203165.3|203075.3|203159.2|203069.2|203165.3|203075.3|203159.2|203069.2|2
1739763740000|2025-02-17 03:42:20|203154.1|203064.1|203163.2|203073.2|203173.8|203083.8|203154.1|203064.1|5
1739763750000|2025-02-17 03:42:30|203162.8|203072.8|203162.7|203072.7|203162.8|203072.8|203162|203072|3
1739763760000|2025-02-17 03:42:40|203161.6|203071.6|203163.3|203073.3|203163.3|203073.3|203161.6|203071.6|4
1739763780000|2025-02-17 03:43:00|203155.1|203065.1|203156.8|203066.8|203161.3|203071.3|203155.1|203065.1|3
1739763790000|2025-02-17 03:43:10|203163|203073|203163|203073|203163|203073|203163|203073|1
1739763820000|2025-02-17 03:43:40|203163.2|203073.2|203163.2|203073.2|203163.2|203073.2|203163.2|203073.2|1
1739763830000|2025-02-17 03:43:50|203157.7|203067.7|203168.8|203078.8|203176.5|203086.5|203157.7|203067.7|4
1739763850000|2025-02-17 03:44:10|203168.1|203078.1|203161.3|203071.3|203168.1|203078.1|203161.3|203071.3|2
1739763860000|2025-02-17 03:44:20|203163.1|203073.1|203158.3|203068.3|203168.3|203078.3|203158.3|203068.3|4
1739763880000|2025-02-17 03:44:40|203158.6|203068.6|203158.6|203068.6|203158.6|203068.6|203158.6|203068.6|1
1739763900000|2025-02-17 03:45:00|203153.2|203063.2|203154.8|203064.8|203154.8|203064.8|203153.2|203063.2|2
1739763910000|2025-02-17 03:45:10|203155.6|203065.6|203159.4|203069.4|203162.8|203072.8|203155.6|203065.6|3
1739763920000|2025-02-17 03:45:20|203159.1|203069.1|203159.5|203069.5|203159.5|203069.5|203159.1|203069.1|2
1739763930000|2025-02-17 03:45:30|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|203166.5|203076.5|1
1739763940000|2025-02-17 03:45:40|203175.6|203085.6|203167.2|203077.2|203175.6|203085.6|203167.2|203077.2|2
1739763970000|2025-02-17 03:46:10|203165.4|203075.4|203165.4|203075.4|203165.4|203075.4|203165.4|203075.4|1
1739763980000|2025-02-17 03:46:20|203162.8|203072.8|203157.1|203067.1|203162.8|203072.8|203157.1|203067.1|4
1739763990000|2025-02-17 03:46:30|203159.8|203069.8|203160.8|203070.8|203160.8|203070.8|203159.8|203069.8|3
1739764000000|2025-02-17 03:46:40|203161.4|203071.4|203164.6|203074.6|203172.7|203082.7|203161.4|203071.4|3
1739764010000|2025-02-17 03:46:50|203164|203074|203162.9|203072.9|203164|203074|203162.9|203072.9|2
1739764020000|2025-02-17 03:47:00|203171.1|203081.1|203164|203074|203171.1|203081.1|203164|203074|2
1739764050000|2025-02-17 03:47:30|203159.8|203069.8|203159.8|203069.8|203159.8|203069.8|203159.8|203069.8|1
1739764070000|2025-02-17 03:47:50|203162|203072|203160.5|203070.5|203162.2|203072.2|203160.5|203070.5|3
1739764090000|2025-02-17 03:48:10|203161.1|203071.1|203161.2|203071.2|203161.8|203071.8|203161.1|203071.1|3
1739764100000|2025-02-17 03:48:20|203167.5|203077.5|203167.5|203077.5|203167.5|203077.5|203167.5|203077.5|1
1739764110000|2025-02-17 03:48:30|203168.3|203078.3|203164.4|203074.4|203172.1|203082.1|203162.2|203072.2|5
1739764130000|2025-02-17 03:48:50|203163.9|203073.9|203163.7|203073.7|203163.9|203073.9|203163.7|203073.7|2
1739764150000|2025-02-17 03:49:10|203158.2|203068.2|203162.9|203072.9|203172.2|203082.2|203158.2|203068.2|5
1739764160000|2025-02-17 03:49:20|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|203162.4|203072.4|1
1739764190000|2025-02-17 03:49:50|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|203159.3|203069.3|1
1739764200000|2025-02-17 03:50:00|203163.8|203073.8|203163.8|203073.8|203163.8|203073.8|203163.8|203073.8|1
1739764210000|2025-02-17 03:50:10|203161.7|203071.7|203156.2|203066.2|203161.7|203071.7|203149.2|203059.2|7
1739764220000|2025-02-17 03:50:20|203151|203061|203148.9|203058.9|203151|203061|203148.9|203058.9|2
1739764230000|2025-02-17 03:50:30|203156.8|203066.8|203148.8|203058.8|203158.3|203068.3|203148.4|203058.4|4
1739764270000|2025-02-17 03:51:10|203153.1|203063.1|203153.1|203063.1|203153.1|203063.1|203153.1|203063.1|1
1739764280000|2025-02-17 03:51:20|203147.9|203057.9|203147.9|203057.9|203147.9|203057.9|203147.9|203057.9|1
1739764290000|2025-02-17 03:51:30|203153.9|203063.9|203154.2|203064.2|203159.9|203069.9|203148.9|203058.9|5
1739764300000|2025-02-17 03:51:40|203151.6|203061.6|203151.5|203061.5|203151.6|203061.6|203151.5|203061.5|2
1739764320000|2025-02-17 03:52:00|203159.3|203069.3|203150.9|203060.9|203159.3|203069.3|203150.5|203060.5|4
1739764330000|2025-02-17 03:52:10|203147.8|203057.8|203147.8|203057.8|203147.8|203057.8|203147.8|203057.8|1
1739764350000|2025-02-17 03:52:30|203151.3|203061.3|203151.3|203061.3|203151.3|203061.3|203151.3|203061.3|1
1739764370000|2025-02-17 03:52:50|203148.4|203058.4|203148.4|203058.4|203148.4|203058.4|203148.4|203058.4|1
1739764410000|2025-02-17 03:53:30|203152.8|203062.8|203155.2|203065.2|203155.2|203065.2|203150.1|203060.1|6
1739764420000|2025-02-17 03:53:40|203149.4|203059.4|203149.4|203059.4|203149.4|203059.4|203146.6|203056.6|3
1739764470000|2025-02-17 03:54:30|203151.9|203061.9|203152|203062|203152|203062|203149|203059|3
1739764480000|2025-02-17 03:54:40|203149|203059|203148.8|203058.8|203151.1|203061.1|203146.6|203056.6|4
1739764500000|2025-02-17 03:55:00|203146.1|203056.1|203146.1|203056.1|203146.1|203056.1|203146.1|203056.1|1
1739764520000|2025-02-17 03:55:20|203145|203055|203145|203055|203145|203055|203145|203055|1
1739764530000|2025-02-17 03:55:30|203145.5|203055.5|203145.5|203055.5|203145.5|203055.5|203145.5|203055.5|1
1739764540000|2025-02-17 03:55:40|203148|203058|203148|203058|203148|203058|203148|203058|1
1739764570000|2025-02-17 03:56:10|203152.6|203062.6|203128.2|203038.2|203152.6|203062.6|203128.2|203038.2|4
1739764580000|2025-02-17 03:56:20|203131.8|203041.8|203131.8|203041.8|203131.8|203041.8|203131.8|203041.8|1
1739764600000|2025-02-17 03:56:40|203132.3|203042.3|203131.8|203041.8|203132.3|203042.3|203131.8|203041.8|2
1739764610000|2025-02-17 03:56:50|203130|203040|203130|203040|203130|203040|203130|203040|1
1739764630000|2025-02-17 03:57:10|203129.9|203039.9|203129.9|203039.9|203129.9|203039.9|203129.9|203039.9|1
1739764650000|2025-02-17 03:57:30|203130.1|203040.1|203130.1|203040.1|203130.1|203040.1|203130.1|203040.1|1
1739764660000|2025-02-17 03:57:40|203129.9|203039.9|203130|203040|203130.1|203040.1|203129.9|203039.9|3
1739764690000|2025-02-17 03:58:10|203131.7|203041.7|203131.7|203041.7|203131.7|203041.7|203131.7|203041.7|1
1739764700000|2025-02-17 03:58:20|203128.8|203038.8|203129.9|203039.9|203129.9|203039.9|203128.8|203038.8|2
1739764730000|2025-02-17 03:58:50|203131.4|203041.4|203150.1|203060.1|203150.1|203060.1|203131.4|203041.4|8
1739764740000|2025-02-17 03:59:00|203145.5|203055.5|203154.3|203064.3|203154.3|203064.3|203143.8|203053.8|5
1739764750000|2025-02-17 03:59:10|203158.5|203068.5|203155.5|203065.5|203159.1|203069.1|203155.1|203065.1|4
1739764760000|2025-02-17 03:59:20|203157|203067|203162.7|203072.7|203162.7|203072.7|203155.5|203065.5|4
1739764770000|2025-02-17 03:59:30|203159.5|203069.5|203153.4|203063.4|203161.9|203071.9|203153.4|203063.4|5
1739764780000|2025-02-17 03:59:40|203160|203070|203158|203068|203160|203070|203153.4|203063.4|3
1739764800000|2025-02-17 04:00:00|203164.4|203074.4|203160.2|203070.2|203164.4|203074.4|203160.2|203070.2|2
1739764820000|2025-02-17 04:00:20|203163.8|203073.8|203168.2|203078.2|203173.2|203083.2|203163.8|203073.8|3
1739764830000|2025-02-17 04:00:30|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|1
1739764840000|2025-02-17 04:00:40|203166.4|203076.4|203168.2|203078.2|203168.2|203078.2|203166.4|203076.4|2
1739764850000|2025-02-17 04:00:50|203163.5|203073.5|203163.5|203073.5|203163.5|203073.5|203163.5|203073.5|1
1739764860000|2025-02-17 04:01:00|203160|203070|203160|203070|203160|203070|203160|203070|1
1739764880000|2025-02-17 04:01:20|203164.4|203074.4|203164.4|203074.4|203164.4|203074.4|203164.4|203074.4|1
1739764900000|2025-02-17 04:01:40|203166.9|203076.9|203233.2|203143.2|203234.9|203144.9|203166.9|203076.9|4
1739764910000|2025-02-17 04:01:50|203236.8|203146.8|203231.6|203141.6|203236.8|203146.8|203231.6|203141.6|2
1739764920000|2025-02-17 04:02:00|203239|203149|203256|203166|203256|203166|203239|203149|6
1739764930000|2025-02-17 04:02:10|203252.1|203162.1|203252.1|203162.1|203252.1|203162.1|203252.1|203162.1|1
1739764960000|2025-02-17 04:02:40|203253.1|203163.1|203247.4|203157.4|203253.1|203163.1|203247.4|203157.4|3
1739764970000|2025-02-17 04:02:50|203251.4|203161.4|203277.2|203187.2|203285.7|203195.7|203251.4|203161.4|10
1739764980000|2025-02-17 04:03:00|203278.3|203188.3|203285.2|203195.2|203288.5|203198.5|203278.3|203188.3|5
1739765010000|2025-02-17 04:03:30|203285|203195|203285|203195|203285|203195|203285|203195|1
1739765020000|2025-02-17 04:03:40|203275|203185|203275|203185|203275|203185|203275|203185|1
1739765030000|2025-02-17 04:03:50|203274.5|203184.5|203274.5|203184.5|203274.5|203184.5|203274.5|203184.5|1
1739765060000|2025-02-17 04:04:20|203275|203185|203275|203185|203275|203185|203275|203185|1
1739765080000|2025-02-17 04:04:40|203274.5|203184.5|203274.5|203184.5|203274.5|203184.5|203274.5|203184.5|1
1739765100000|2025-02-17 04:05:00|203274.4|203184.4|203271|203181|203274.4|203184.4|203271|203181|5
1739765110000|2025-02-17 04:05:10|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|1
1739765130000|2025-02-17 04:05:30|203270|203180|203270|203180|203270|203180|203270|203180|1
1739765140000|2025-02-17 04:05:40|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|1
1739765150000|2025-02-17 04:05:50|203306.9|203146.8|203306.9|203146.8|203306.9|203146.8|203306.9|203146.8|1
1739765160000|2025-02-17 04:06:00|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|1
1739765180000|2025-02-17 04:06:20|203270|203180|203270|203180|203270|203180|203270|203180|1
1739765190000|2025-02-17 04:06:30|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|203270.6|203180.6|1
1739765200000|2025-02-17 04:06:40|203306.9|203146.8|203306.9|203146.8|203306.9|203146.8|203306.9|203146.8|1
1739765220000|2025-02-17 04:07:00|203270|203180|203270|203180|203270|203180|203270|203180|1
1739765240000|2025-02-17 04:07:20|203280|203190|203270|203180|203280|203190|203270|203180|2
1739765250000|2025-02-17 04:07:30|203272.1|203182.1|203277.8|203187.8|203277.8|203187.8|203272.1|203182.1|3
1739765260000|2025-02-17 04:07:40|203284.5|203194.5|203285.8|203195.8|203285.8|203195.8|203282.5|203192.5|3
1739765270000|2025-02-17 04:07:50|203282.5|203192.5|203285.8|203195.8|203285.8|203195.8|203282.5|203192.5|2
1739765280000|2025-02-17 04:08:00|203285|203195|203280|203190|203285|203195|203280|203190|2
1739765300000|2025-02-17 04:08:20|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|1
1739765350000|2025-02-17 04:09:10|203280|203190|203280|203190|203280|203190|203280|203190|1
1739765360000|2025-02-17 04:09:20|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|1
1739765400000|2025-02-17 04:10:00|203312.8|203152.8|203312.8|203152.8|203312.8|203152.8|203312.8|203152.8|1
1739765420000|2025-02-17 04:10:20|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|203279.3|203189.3|1
1739765450000|2025-02-17 04:10:50|203280|203190|203280|203190|203280|203190|203280|203190|1
1739765470000|2025-02-17 04:11:10|203279.3|203189.3|203286.8|203196.8|203287.6|203197.6|203279.3|203189.3|4
1739765480000|2025-02-17 04:11:20|203287.8|203197.8|203287.8|203197.8|203287.8|203197.8|203287.8|203197.8|1
1739765490000|2025-02-17 04:11:30|203293.3|203203.3|203292.4|203202.4|203293.3|203203.3|203292.4|203202.4|2
1739765510000|2025-02-17 04:11:50|203290|203200|203285|203195|203290|203200|203285|203195|2
1739765520000|2025-02-17 04:12:00|203288|203198|203288|203198|203288|203198|203288|203198|1
1739765530000|2025-02-17 04:12:10|203284.6|203194.6|203288|203198|203288|203198|203284.6|203194.6|2
1739765550000|2025-02-17 04:12:30|203284.6|203194.6|203280|203190|203288|203198|203280|203190|8
1739765570000|2025-02-17 04:12:50|203285|203195|203280|203190|203285|203195|203280|203190|2
1739765580000|2025-02-17 04:13:00|203279.5|203189.5|203279.5|203189.5|203279.5|203189.5|203279.5|203189.5|1
1739765610000|2025-02-17 04:13:30|203280|203190|203280|203190|203280|203190|203280|203190|1
1739765630000|2025-02-17 04:13:50|203279.5|203189.5|203280.7|203190.7|203280.7|203190.7|203279.5|203189.5|2
1739765650000|2025-02-17 04:14:10|203278.6|203188.6|203271.5|203181.5|203278.6|203188.6|203271.5|203181.5|2
1739765660000|2025-02-17 04:14:20|203272.3|203182.3|203270|203180|203272.3|203182.3|203270|203180|2
1739765690000|2025-02-17 04:14:50|203272.3|203182.3|203272.3|203182.3|203272.3|203182.3|203272.3|203182.3|1
1739765700000|2025-02-17 04:15:00|203272.2|203182.2|203272.2|203182.2|203272.2|203182.2|203272.2|203182.2|1
1739765720000|2025-02-17 04:15:20|203270|203180|203270|203180|203270|203180|203270|203180|1
1739765740000|2025-02-17 04:15:40|203270.8|203180.8|203270.8|203180.8|203270.8|203180.8|203270.8|203180.8|1
1739765750000|2025-02-17 04:15:50|203268.5|203178.5|203243.1|203153.1|203268.5|203178.5|203243.1|203153.1|2
1739765760000|2025-02-17 04:16:00|203240.9|203150.9|203239.1|203149.1|203240.9|203150.9|203239.1|203149.1|3
1739765770000|2025-02-17 04:16:10|203240.4|203150.4|203247.8|203157.8|203247.8|203157.8|203240.4|203150.4|7
1739765780000|2025-02-17 04:16:20|203245|203155|203245|203155|203245|203155|203240|203150|3
1739765790000|2025-02-17 04:16:30|203240|203150|203245|203155|203245|203155|203240|203150|4
1739765800000|2025-02-17 04:16:40|203246.7|203156.7|203246.7|203156.7|203246.7|203156.7|203246.7|203156.7|1
1739765810000|2025-02-17 04:16:50|203243.4|203153.4|203243.4|203153.4|203246.7|203156.7|203243.4|203153.4|7
1739765820000|2025-02-17 04:17:00|203246.7|203156.7|203246.7|203156.7|203246.7|203156.7|203246.7|203156.7|1
1739765830000|2025-02-17 04:17:10|203247.4|203157.4|203240|203150|203247.4|203157.4|203240|203150|10
1739765840000|2025-02-17 04:17:20|203245|203155|203240|203150|203245|203155|203240|203150|8
1739765850000|2025-02-17 04:17:30|203245|203155|203245|203155|203245|203155|203240|203150|5
1739765860000|2025-02-17 04:17:40|203248.7|203158.7|203248.7|203158.7|203248.7|203158.7|203245.4|203155.4|3
1739765880000|2025-02-17 04:18:00|203245.7|203155.7|203242.3|203152.3|203245.7|203155.7|203242.3|203152.3|2
1739765890000|2025-02-17 04:18:10|203240|203150|203240|203150|203245|203155|203240|203150|5
1739765900000|2025-02-17 04:18:20|203245|203155|203235|203145|203245|203155|203230|203140|7
1739765910000|2025-02-17 04:18:30|203230|203140|203233.1|203143.1|203236.4|203146.4|203230|203140|10
1739765920000|2025-02-17 04:18:40|203236.4|203146.4|203233.9|203143.9|203237.2|203147.2|203233.9|203143.9|3
1739765930000|2025-02-17 04:18:50|203237.2|203147.2|203259.7|203169.7|203259.7|203169.7|203237.2|203147.2|3
1739765940000|2025-02-17 04:19:00|203258.7|203168.7|203255|203165|203288.5|203168.7|203250|203133.9|15
1739765950000|2025-02-17 04:19:10|203250|203160|203250|203160|203255|203165|203250|203160|7
1739765960000|2025-02-17 04:19:20|203255|203165|203255|203165|203255|203165|203250|203160|3
1739765970000|2025-02-17 04:19:30|203256.5|203166.5|203259.2|203169.2|203259.2|203169.2|203256.5|203166.5|3
1739765980000|2025-02-17 04:19:40|203288.5|203135|203283.4|203129.4|203288.5|203169.2|203253.9|203129.4|6
1739765990000|2025-02-17 04:19:50|203281.4|203127.9|203248.1|203158.1|203281.4|203158.1|203242|203127.9|3
1739766000000|2025-02-17 04:20:00|203245|203155|203250|203160|203250|203160|203245|203155|2
1739766020000|2025-02-17 04:20:20|203252.3|203162.3|203249|203159|203252.3|203162.3|203249|203159|2
1739766040000|2025-02-17 04:20:40|203249.7|203159.7|203245.5|203155.5|203249.7|203159.7|203245.5|203155.5|3
1739766050000|2025-02-17 04:20:50|203248.8|203158.8|203265|203175|203265|203175|203245|203155|4
1739766070000|2025-02-17 04:21:10|203255|203165|203255|203165|203255|203165|203255|203165|1
1739766080000|2025-02-17 04:21:20|203259.9|203169.9|203260|203170|203260|203170|203255.9|203165.9|6
1739766110000|2025-02-17 04:21:50|203255|203165|203255|203165|203255|203165|203255|203165|1
1739766130000|2025-02-17 04:22:10|203260|203170|203260|203170|203260|203170|203260|203170|1
1739766160000|2025-02-17 04:22:40|203250|203160|203250|203160|203250|203160|203250|203160|1
1739766180000|2025-02-17 04:23:00|203245|203155|203245|203155|203250|203160|203245|203155|3
1739766190000|2025-02-17 04:23:10|203250|203160|203252.3|203162.3|203252.3|203162.3|203250|203160|6
1739766200000|2025-02-17 04:23:20|203250.9|203160.9|203252.3|203162.3|203252.3|203162.3|203250.9|203160.9|2
1739766210000|2025-02-17 04:23:30|203253.8|203163.8|203259.7|203169.7|203259.7|203169.7|203253.8|203163.8|2
1739766220000|2025-02-17 04:23:40|203255|203165|203255|203165|203255|203165|203255|203165|1
1739766240000|2025-02-17 04:24:00|203259.7|203169.7|203259.7|203169.7|203259.7|203169.7|203259.7|203169.7|1
1739766280000|2025-02-17 04:24:40|203255|203165|203255|203165|203255|203165|203255|203165|1
1739766300000|2025-02-17 04:25:00|203304.1|203144|203304.1|203144|203304.1|203144|203304.1|203144|1
1739766320000|2025-02-17 04:25:20|203259.7|203169.7|203259.7|203169.7|203259.7|203169.7|203259.7|203169.7|1
1739766350000|2025-02-17 04:25:50|203255|203165|203259.7|203169.7|203259.7|203169.7|203255|203165|2
1739766370000|2025-02-17 04:26:10|203304.1|203144|203304.1|203144|203304.1|203144|203304.1|203144|1
1739766380000|2025-02-17 04:26:20|203306.1|203146|203255|203165|203306.1|203165|203255|203146|2
1739766410000|2025-02-17 04:26:50|203260|203170|203260|203170|203260|203170|203260|203170|1
1739766420000|2025-02-17 04:27:00|203259.3|203169.3|203259.3|203169.3|203259.3|203169.3|203259.3|203169.3|1
1739766430000|2025-02-17 04:27:10|203260.2|203170.2|203259.6|203169.6|203260.2|203170.2|203259.6|203169.6|2
1739766440000|2025-02-17 04:27:20|203255|203165|203255|203165|203255|203165|203255|203165|1
1739766460000|2025-02-17 04:27:40|203259.6|203169.6|203259.6|203169.6|203259.6|203169.6|203259.6|203169.6|1
1739766480000|2025-02-17 04:28:00|203256.8|203166.8|203255.5|203165.5|203256.8|203166.8|203255.5|203165.5|3
1739766500000|2025-02-17 04:28:20|203250|203160|203250|203160|203250|203160|203250|203160|1
1739766520000|2025-02-17 04:28:40|203252.5|203162.5|203250|203160|203252.5|203162.5|203247.6|203157.6|3
1739766530000|2025-02-17 04:28:50|203247.6|203157.6|203250|203160|203250|203160|203247.6|203157.6|2
1739766550000|2025-02-17 04:29:10|203245|203155|203250|203160|203250|203160|203245|203155|2
1739766560000|2025-02-17 04:29:20|203245|203155|203250|203160|203250|203160|203245|203155|4
1739766570000|2025-02-17 04:29:30|203245|203155|203249.3|203159.3|203250|203160|203245|203155|7
1739766580000|2025-02-17 04:29:40|203246.5|203156.5|203249.3|203159.3|203249.3|203159.3|203246.5|203156.5|6
1739766590000|2025-02-17 04:29:50|203246.5|203156.5|203249.3|203159.3|203249.3|203159.3|203246.5|203156.5|4
1739766600000|2025-02-17 04:30:00|203246.5|203156.5|203235|203145|203249.3|203159.3|203235|203145|9
1739766630000|2025-02-17 04:30:30|203235.5|203145.5|203234.7|203144.7|203235.5|203145.5|203234.7|203144.7|2
1739766650000|2025-02-17 04:30:50|203236.2|203146.2|203246.1|203156.1|203246.1|203156.1|203236.2|203146.2|2
1739766660000|2025-02-17 04:31:00|203245|203155|203245|203155|203245|203155|203240|203150|3
1739766670000|2025-02-17 04:31:10|203240|203150|203230|203140|203245|203155|203230|203140|6
1739766680000|2025-02-17 04:31:20|203231.1|203141.1|203231.1|203141.1|203231.1|203141.1|203231.1|203141.1|1
1739766700000|2025-02-17 04:31:40|203231.9|203141.9|203230.5|203140.5|203231.9|203141.9|203230.5|203140.5|2
1739766730000|2025-02-17 04:32:10|203230|203140|203230|203140|203230|203140|203230|203140|1
1739766740000|2025-02-17 04:32:20|203230.5|203140.5|203230.5|203140.5|203230.5|203140.5|203230.5|203140.5|1
1739766770000|2025-02-17 04:32:50|203230|203140|203230|203140|203230|203140|203230|203140|1
1739766790000|2025-02-17 04:33:10|203231.2|203141.2|203231.2|203141.2|203231.2|203141.2|203231.2|203141.2|1
1739766830000|2025-02-17 04:33:50|203235.6|203145.6|203240|203150|203240|203150|203235.6|203145.6|2
1739766850000|2025-02-17 04:34:10|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|1
1739766880000|2025-02-17 04:34:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739766900000|2025-02-17 04:35:00|203270.8|203110.7|203270.8|203110.7|203270.8|203110.7|203270.8|203110.7|1
1739766910000|2025-02-17 04:35:10|203238.6|203148.6|203240.1|203150.1|203240.1|203150.1|203238.6|203148.6|2
1739766940000|2025-02-17 04:35:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739766960000|2025-02-17 04:36:00|203240.6|203150.6|203240.6|203150.6|203240.6|203150.6|203240.6|203150.6|1
1739766970000|2025-02-17 04:36:10|203240.2|203150.2|203240.2|203150.2|203240.2|203150.2|203240.2|203150.2|1
1739766990000|2025-02-17 04:36:30|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767010000|2025-02-17 04:36:50|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767060000|2025-02-17 04:37:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767070000|2025-02-17 04:37:50|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767110000|2025-02-17 04:38:30|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767120000|2025-02-17 04:38:40|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767150000|2025-02-17 04:39:10|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767180000|2025-02-17 04:39:40|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767200000|2025-02-17 04:40:00|203271.6|203111.5|203238.9|203148.9|203271.6|203148.9|203238.9|203111.5|2
1739767210000|2025-02-17 04:40:10|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767230000|2025-02-17 04:40:30|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767270000|2025-02-17 04:41:10|203271.6|203111.5|203240|203150|203271.6|203150|203240|203111.5|2
1739767290000|2025-02-17 04:41:30|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767320000|2025-02-17 04:42:00|203271.6|203111.5|203271.6|203111.5|203271.6|203111.5|203271.6|203111.5|1
1739767330000|2025-02-17 04:42:10|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767340000|2025-02-17 04:42:20|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767390000|2025-02-17 04:43:10|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767400000|2025-02-17 04:43:20|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|1
1739767440000|2025-02-17 04:44:00|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767450000|2025-02-17 04:44:10|203239.6|203149.6|203239.6|203149.6|203239.6|203149.6|203239.6|203149.6|1
1739767460000|2025-02-17 04:44:20|203270.6|203110.5|203237.8|203147.8|203270.6|203147.8|203237.8|203110.5|2
1739767470000|2025-02-17 04:44:30|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|1
1739767480000|2025-02-17 04:44:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767510000|2025-02-17 04:45:10|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|203238.5|203148.5|1
1739767540000|2025-02-17 04:45:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767560000|2025-02-17 04:46:00|203239.2|203149.2|203239.2|203149.2|203239.2|203149.2|203239.2|203149.2|1
1739767600000|2025-02-17 04:46:40|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767620000|2025-02-17 04:47:00|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|1
1739767650000|2025-02-17 04:47:30|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767670000|2025-02-17 04:47:50|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|203238.6|203148.6|1
1739767720000|2025-02-17 04:48:40|203290.4|203090.8|203240|203150|203290.4|203150|203240|203090.8|2
1739767730000|2025-02-17 04:48:50|203238.6|203148.6|203239.4|203149.4|203239.4|203149.4|203238.6|203148.6|2
1739767740000|2025-02-17 04:49:00|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|1
1739767760000|2025-02-17 04:49:20|203240|203150|203240|203150|203240|203150|203240|203150|1
1739767780000|2025-02-17 04:49:40|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|1
1739767830000|2025-02-17 04:50:30|203290.7|203091.2|203240|203150|203290.7|203150|203240|203091.2|2
1739767840000|2025-02-17 04:50:40|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|203238.7|203148.7|1
1739767850000|2025-02-17 04:50:50|203237.6|203147.6|203129.8|203039.8|203237.6|203147.6|203129.7|203039.7|8
1739767860000|2025-02-17 04:51:00|203131.5|203041.5|203132.5|203042.5|203132.7|203042.7|203128.2|203038.2|6
1739767870000|2025-02-17 04:51:10|203131.5|203041.5|203128.3|203038.3|203132.8|203042.8|203127.9|203037.9|17
1739767880000|2025-02-17 04:51:20|203129.4|203039.4|203117.2|203027.2|203129.6|203039.6|203117.2|203027.2|5
1739767910000|2025-02-17 04:51:50|203110.3|203020.3|203166.6|203006.5|203166.6|203020.3|203110.3|203006.5|2
1739767920000|2025-02-17 04:52:00|203117.2|203027.2|203120.8|203030.8|203120.8|203030.8|203117.2|203027.2|2
1739767950000|2025-02-17 04:52:30|203115.3|203025.3|203137.9|203047.9|203137.9|203047.9|203115.3|203025.3|2
1739767960000|2025-02-17 04:52:40|203135.3|203045.3|203135.3|203045.3|203135.3|203045.3|203135.3|203045.3|1
1739767970000|2025-02-17 04:52:50|203131.5|203041.5|203130.9|203040.9|203131.5|203041.5|203130.9|203040.9|2
1739768000000|2025-02-17 04:53:20|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|1
1739768020000|2025-02-17 04:53:40|203130.9|203040.9|203130.5|203040.5|203130.9|203040.9|203127.7|203037.7|3
1739768030000|2025-02-17 04:53:50|203128.1|203038.1|203125.7|203035.7|203128.1|203038.1|203125.7|203035.7|2
1739768060000|2025-02-17 04:54:20|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|1
1739768070000|2025-02-17 04:54:30|203125.4|203035.4|203125.4|203035.4|203125.4|203035.4|203125.4|203035.4|1
1739768100000|2025-02-17 04:55:00|203125.5|203035.5|203123.7|203033.7|203125.5|203035.5|203123.7|203033.7|2
1739768120000|2025-02-17 04:55:20|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|203123.6|203033.6|1
1739768130000|2025-02-17 04:55:30|203123.4|203033.4|203123.4|203033.4|203123.4|203033.4|203123.4|203033.4|1
1739768140000|2025-02-17 04:55:40|203122.5|203032.5|203120.8|203030.8|203122.5|203032.5|203120.4|203030.4|4
1739768160000|2025-02-17 04:56:00|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|1
1739768170000|2025-02-17 04:56:10|203122.2|203032.2|203122.2|203032.2|203122.2|203032.2|203122.2|203032.2|1
1739768200000|2025-02-17 04:56:40|203121.9|203031.9|203121.9|203031.9|203121.9|203031.9|203121.9|203031.9|1
1739768220000|2025-02-17 04:57:00|203122.3|203032.3|203120.7|203030.7|203122.3|203032.3|203118|203028|4
1739768230000|2025-02-17 04:57:10|203117.6|203027.6|203115.7|203025.7|203117.6|203027.6|203114.2|203024.2|6
1739768240000|2025-02-17 04:57:20|203114.6|203024.6|203113.1|203023.1|203114.6|203024.6|203113.1|203023.1|2
1739768250000|2025-02-17 04:57:30|203111.1|203021.1|203108.3|203018.3|203111.1|203021.1|203104.5|203014.5|4
1739768260000|2025-02-17 04:57:40|203109.2|203019.2|203109.2|203019.2|203109.2|203019.2|203109.2|203019.2|1
1739768280000|2025-02-17 04:58:00|203109.6|203019.6|203109.6|203019.6|203109.6|203019.6|203109.6|203019.6|1
1739768290000|2025-02-17 04:58:10|203109.5|203019.5|203110|203020|203110|203020|203109.5|203019.5|2
1739768310000|2025-02-17 04:58:30|203111.3|203021.3|203123.7|203033.7|203124.7|203034.7|203111.3|203021.3|4
1739768330000|2025-02-17 04:58:50|203121.9|203031.9|203121.9|203031.9|203121.9|203031.9|203121.9|203031.9|1
1739768340000|2025-02-17 04:59:00|203125|203035|203130.5|203040.5|203135.7|203045.7|203125|203035|5
1739768380000|2025-02-17 04:59:40|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|1
1739768390000|2025-02-17 04:59:50|203131.4|203041.4|203181.8|203091.8|203191.5|203101.5|203131.4|203041.4|7
1739768400000|2025-02-17 05:00:00|203181.7|203091.7|203162.8|203072.8|203181.7|203091.7|203159.1|203069.1|9
1739768430000|2025-02-17 05:00:30|203162.6|203072.6|203131.7|203041.7|203162.6|203072.6|203131.7|203041.7|8
1739768450000|2025-02-17 05:00:50|203130.4|203040.4|203132.4|203042.4|203132.4|203042.4|203127.9|203037.9|10
1739768470000|2025-02-17 05:01:10|203130|203040|203124.8|203034.8|203130|203040|203120.9|203030.9|8
1739768480000|2025-02-17 05:01:20|203123.1|203033.1|203119|203029|203123.1|203033.1|203119|203029|2
1739768490000|2025-02-17 05:01:30|203117|203027|203117|203027|203117|203027|203117|203027|1
1739768530000|2025-02-17 05:02:10|203119|203029|203126.9|203036.9|203128.6|203038.6|203119|203029|4
1739768540000|2025-02-17 05:02:20|203126|203036|203120.9|203030.9|203126|203036|203119.1|203029.1|3
1739768560000|2025-02-17 05:02:40|203119.1|203029.1|203119.4|203029.4|203121.2|203031.2|203117|203027|6
1739768570000|2025-02-17 05:02:50|203116.8|203026.8|203118.4|203028.4|203118.4|203028.4|203116.8|203026.8|2
1739768590000|2025-02-17 05:03:10|203120.2|203030.2|203132.7|203042.7|203133.9|203043.9|203120.2|203030.2|5
1739768600000|2025-02-17 05:03:20|203132.6|203042.6|203127.1|203037.1|203132.6|203042.6|203127.1|203037.1|3
1739768630000|2025-02-17 05:03:50|203128.9|203038.9|203132.3|203042.3|203132.3|203042.3|203128.9|203038.9|3
1739768650000|2025-02-17 05:04:10|203130|203040|203113.4|203023.4|203130|203040|203113.4|203023.4|3
1739768670000|2025-02-17 05:04:30|203116|203026|203113.4|203023.4|203117.6|203027.6|203113.4|203023.4|11
1739768680000|2025-02-17 05:04:40|203111.6|203021.6|203115|203025|203115|203025|203111.6|203021.6|2
1739768710000|2025-02-17 05:05:10|203113.7|203023.7|203115.3|203025.3|203117.8|203027.8|203113.7|203023.7|4
1739768720000|2025-02-17 05:05:20|203113.9|203023.9|203113.9|203023.9|203116.4|203026.4|203113.9|203023.9|3
1739768730000|2025-02-17 05:05:30|203116.4|203026.4|203113.9|203023.9|203116.4|203026.4|203113.9|203023.9|2
1739768740000|2025-02-17 05:05:40|203115|203025|203068.4|202978.4|203115|203025|203060.1|202970.1|5
1739768750000|2025-02-17 05:05:50|203068.5|202978.5|203058.1|202968.1|203068.5|202978.5|203057.2|202967.2|10
1739768770000|2025-02-17 05:06:10|203059.1|202969.1|203061.5|202971.5|203061.5|202971.5|203057.1|202967.1|6
1739768780000|2025-02-17 05:06:20|203063|202973|203068.5|202978.5|203068.5|202978.5|203063|202973|2
1739768800000|2025-02-17 05:06:40|203066.7|202976.7|203066.7|202976.7|203066.7|202976.7|203066.7|202976.7|1
1739768810000|2025-02-17 05:06:50|203067.9|202977.9|203088|202998|203088.2|202998.2|203067.9|202977.9|7
1739768820000|2025-02-17 05:07:00|203089|202999|203050.6|202960.6|203094.8|203004.8|203030.7|202940.7|15
1739768830000|2025-02-17 05:07:10|203049|202959|203048.3|202958.3|203052.5|202962.5|203047.6|202957.6|6
1739768840000|2025-02-17 05:07:20|203052.3|202962.3|203043.3|202953.3|203053.1|202963.1|203043.1|202953.1|8
1739768850000|2025-02-17 05:07:30|203045|202955|203045|202955|203045|202955|203045|202955|1
1739768870000|2025-02-17 05:07:50|203043.3|202953.3|203043.3|202953.3|203043.3|202953.3|203043.3|202953.3|1
1739768880000|2025-02-17 05:08:00|203043|202953|203043|202953|203043|202953|203043|202953|1
1739768890000|2025-02-17 05:08:10|203042.9|202952.9|203042.9|202952.9|203042.9|202952.9|203042.9|202952.9|1
1739768910000|2025-02-17 05:08:30|203044.9|202954.9|203044.9|202954.9|203044.9|202954.9|203044.9|202954.9|1
1739769000000|2025-02-17 05:10:00|203036.5|202946.5|203037|202947|203038.1|202948.1|203036.5|202946.5|3
1739769010000|2025-02-17 05:10:10|203037.4|202947.4|203037.4|202947.4|203037.4|202947.4|203037.4|202947.4|1
1739769020000|2025-02-17 05:10:20|203037.9|202947.9|203037.9|202947.9|203037.9|202947.9|203037.9|202947.9|1
1739769030000|2025-02-17 05:10:30|203040.5|202950.5|203027.3|202937.3|203040.5|202950.5|203027.3|202937.3|5
1739769040000|2025-02-17 05:10:40|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|1
1739769070000|2025-02-17 05:11:10|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|203026.4|202936.4|1
1739769090000|2025-02-17 05:11:30|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|203026.5|202936.5|1
1739769120000|2025-02-17 05:12:00|203026.4|202936.4|203026.5|202936.5|203026.5|202936.5|203026.4|202936.4|2
1739769140000|2025-02-17 05:12:20|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|203025.5|202935.5|1
1739769160000|2025-02-17 05:12:40|203024.1|202934.1|202997.9|202907.9|203024.1|202934.1|202988.4|202898.4|8
1739769170000|2025-02-17 05:12:50|202995.2|202905.2|202995.2|202905.2|202995.2|202905.2|202995.2|202905.2|1
1739769180000|2025-02-17 05:13:00|202998.5|202908.5|202992.6|202902.6|202998.5|202908.5|202992.6|202902.6|3
1739769190000|2025-02-17 05:13:10|202991.2|202901.2|202991.2|202901.2|202991.2|202901.2|202991.2|202901.2|1
1739769200000|2025-02-17 05:13:20|203002.4|202912.4|203002.4|202912.4|203002.4|202912.4|203002.4|202912.4|1
1739769210000|2025-02-17 05:13:30|203001.2|202911.2|203001.2|202911.2|203001.2|202911.2|203001.2|202911.2|1
1739769230000|2025-02-17 05:13:50|203002.2|202912.2|203017.5|202927.5|203017.5|202927.5|203002.2|202912.2|3
1739769240000|2025-02-17 05:14:00|203020|202930|203016.4|202926.4|203020|202930|203016.4|202926.4|2
1739769250000|2025-02-17 05:14:10|203013.1|202923.1|203013.1|202923.1|203013.1|202923.1|203013.1|202923.1|1
1739769270000|2025-02-17 05:14:30|203016.4|202926.4|203017.4|202927.4|203017.4|202927.4|203016.4|202926.4|2
1739769320000|2025-02-17 05:15:20|203013.6|202923.6|203008.9|202918.9|203024.8|202934.8|202988.3|202898.3|5
1739769340000|2025-02-17 05:15:40|203007.3|202917.3|203009.2|202919.2|203009.2|202919.2|203003.6|202913.6|5
1739769350000|2025-02-17 05:15:50|203006.7|202916.7|203005.5|202915.5|203006.7|202916.7|202998.8|202908.8|6
1739769380000|2025-02-17 05:16:20|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|203010.9|202920.9|1
1739769400000|2025-02-17 05:16:40|203005.5|202915.5|203002.8|202912.8|203005.5|202915.5|203002.8|202912.8|3
1739769410000|2025-02-17 05:16:50|203010|202920|203010|202920|203010|202920|203010|202920|1
1739769430000|2025-02-17 05:17:10|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|203005.8|202915.8|1
1739769440000|2025-02-17 05:17:20|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|1
1739769460000|2025-02-17 05:17:40|203015.3|202925.3|203020|202930|203020|202930|203015.3|202925.3|2
1739769480000|2025-02-17 05:18:00|203018.4|202928.4|202968.3|202878.3|203018.4|202928.4|202948.6|202858.6|7
1739769490000|2025-02-17 05:18:10|202966.8|202876.8|202967|202877|202970.6|202880.6|202966.8|202876.8|5
1739769500000|2025-02-17 05:18:20|202969.8|202879.8|202978.6|202888.6|202979.9|202889.9|202969.8|202879.8|3
1739769530000|2025-02-17 05:18:50|202982.5|202892.5|202984.2|202894.2|202984.2|202894.2|202982.5|202892.5|2
1739769540000|2025-02-17 05:19:00|202982.1|202892.1|202980.9|202890.9|202982.1|202892.1|202977.2|202887.2|3
1739769550000|2025-02-17 05:19:10|202978.6|202888.6|202981.1|202891.1|202981.1|202891.1|202978.6|202888.6|2
1739769560000|2025-02-17 05:19:20|202978.6|202888.6|202981.1|202891.1|202981.1|202891.1|202978.6|202888.6|8
1739769570000|2025-02-17 05:19:30|202978.6|202888.6|202978.6|202888.6|202981.1|202891.1|202978.6|202888.6|15
1739769580000|2025-02-17 05:19:40|202981.1|202891.1|202980.9|202890.9|202981.1|202891.1|202978.6|202888.6|17
1739769590000|2025-02-17 05:19:50|202984.7|202894.7|202984.7|202894.7|202984.7|202894.7|202984.7|202894.7|1
1739769610000|2025-02-17 05:20:10|202981.1|202891.1|202981.1|202891.1|202983.6|202893.6|202981.1|202891.1|3
1739769640000|2025-02-17 05:20:40|202983.6|202893.6|202984.7|202894.7|202984.7|202894.7|202981.1|202891.1|3
1739769660000|2025-02-17 05:21:00|202986.2|202896.2|203011.8|202921.8|203024.8|202934.8|202986.2|202896.2|7
1739769670000|2025-02-17 05:21:10|203010.4|202920.4|203010.4|202920.4|203010.4|202920.4|203010.4|202920.4|1
1739769690000|2025-02-17 05:21:30|203012.8|202922.8|203012.8|202922.8|203012.8|202922.8|203012.8|202922.8|1
1739769700000|2025-02-17 05:21:40|203010.8|202920.8|203011.8|202921.8|203017.6|202927.6|203010.8|202920.8|5
1739769710000|2025-02-17 05:21:50|203017.3|202927.3|203005.4|202915.4|203020.5|202930.5|203003|202913|15
1739769720000|2025-02-17 05:22:00|203009.2|202919.2|203005.6|202915.6|203010|202920|203005.6|202915.6|11
1739769730000|2025-02-17 05:22:10|203008.1|202918.1|203008.1|202918.1|203008.1|202918.1|203005.6|202915.6|3
1739769740000|2025-02-17 05:22:20|203005.6|202915.6|203003.9|202913.9|203007|202917|202999.5|202909.5|9
1739769750000|2025-02-17 05:22:30|203000.3|202910.3|202994.6|202904.6|203000.3|202910.3|202994.6|202904.6|2
1739769770000|2025-02-17 05:22:50|202997.3|202907.3|202997.3|202907.3|202997.3|202907.3|202997.3|202907.3|1
1739769790000|2025-02-17 05:23:10|202994.4|202904.4|202954.1|202864.1|202994.4|202904.4|202948.1|202858.1|5
1739769800000|2025-02-17 05:23:20|202951.6|202861.6|202951.6|202861.6|202954.1|202864.1|202951.6|202861.6|5
1739769820000|2025-02-17 05:23:40|202953.1|202863.1|202953.1|202863.1|202953.1|202863.1|202953.1|202863.1|1
1739769830000|2025-02-17 05:23:50|202949.7|202859.7|202941.1|202851.1|202949.7|202859.7|202941.1|202851.1|2
1739769840000|2025-02-17 05:24:00|202940|202850|202945.5|202855.5|202945.5|202855.5|202940|202850|3
1739769870000|2025-02-17 05:24:30|202943.5|202853.5|202955|202865|202955.1|202865.1|202943.5|202853.5|6
1739769880000|2025-02-17 05:24:40|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|1
1739769890000|2025-02-17 05:24:50|202955|202865|202955|202865|202955|202865|202955|202865|1
1739769900000|2025-02-17 05:25:00|202953.5|202863.5|202954.5|202864.5|202954.5|202864.5|202953.5|202863.5|2
1739769920000|2025-02-17 05:25:20|202953.5|202863.5|202951|202861|202953.5|202863.5|202951|202861|2
1739769930000|2025-02-17 05:25:30|202950.4|202860.4|202950.4|202860.4|202950.4|202860.4|202950.4|202860.4|1
1739769940000|2025-02-17 05:25:40|202955|202865|202955|202865|202955|202865|202955|202865|1
1739769950000|2025-02-17 05:25:50|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|202952.1|202862.1|1
1739769990000|2025-02-17 05:26:30|202954.1|202864.1|202978.5|202888.5|202978.5|202888.5|202954.1|202864.1|4
1739770000000|2025-02-17 05:26:40|202975.8|202885.8|202977.9|202887.9|202977.9|202887.9|202975.8|202885.8|2
1739770010000|2025-02-17 05:26:50|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|202975.2|202885.2|1
1739770020000|2025-02-17 05:27:00|202972|202882|202972|202882|202972|202882|202972|202882|1
1739770030000|2025-02-17 05:27:10|202974.6|202884.6|202974.6|202884.6|202974.6|202884.6|202974.6|202884.6|1
1739770040000|2025-02-17 05:27:20|202976.8|202886.8|202976.8|202886.8|202976.8|202886.8|202976.8|202886.8|1
1739770060000|2025-02-17 05:27:40|202980.9|202890.9|202980.3|202890.3|202983.2|202893.2|202980.3|202890.3|3
1739770090000|2025-02-17 05:28:10|202983.2|202893.2|202983.2|202893.2|202983.2|202893.2|202983.2|202893.2|1
1739770100000|2025-02-17 05:28:20|202980.6|202890.6|202982.9|202892.9|202982.9|202892.9|202980.6|202890.6|2
1739770110000|2025-02-17 05:28:30|202984.5|202894.5|202982.1|202892.1|202984.5|202894.5|202982.1|202892.1|4
1739770120000|2025-02-17 05:28:40|202979.7|202889.7|202979.7|202889.7|202979.7|202889.7|202979.7|202889.7|1
1739770130000|2025-02-17 05:28:50|202987.1|202897.1|202980.9|202890.9|202987.1|202897.1|202980.9|202890.9|8
1739770150000|2025-02-17 05:29:10|202984.4|202894.4|202984.4|202894.4|202984.4|202894.4|202984.4|202894.4|1
1739770170000|2025-02-17 05:29:30|202982.1|202892.1|202983.5|202893.5|202984.4|202894.4|202980.9|202890.9|5
1739770180000|2025-02-17 05:29:40|202983.3|202893.3|202979.6|202889.6|202983.3|202893.3|202979.6|202889.6|14
1739770190000|2025-02-17 05:29:50|202982.1|202892.1|202981.3|202891.3|202985.1|202895.1|202979.6|202889.6|15
1739770200000|2025-02-17 05:30:00|202983.5|202893.5|203023.6|202933.6|203025.1|202935.1|202983.5|202893.5|18
1739770210000|2025-02-17 05:30:10|203021.1|202931.1|203052.6|202962.6|203052.6|202962.6|203021.1|202931.1|8
1739770220000|2025-02-17 05:30:20|203050.9|202960.9|203049.9|202959.9|203051.2|202961.2|203048.2|202958.2|14
1739770240000|2025-02-17 05:30:40|203057.9|202967.9|203063.9|202973.9|203066.9|202976.9|203057.5|202967.5|8
1739770250000|2025-02-17 05:30:50|203066.9|202976.9|203059.3|202969.3|203066.9|202976.9|203052.6|202962.6|11
1739770260000|2025-02-17 05:31:00|203057.8|202967.8|203054.4|202964.4|203057.8|202967.8|203049.6|202959.6|3
1739770270000|2025-02-17 05:31:10|203061.2|202971.2|203061.2|202971.2|203061.2|202971.2|203061.2|202971.2|1
1739770300000|2025-02-17 05:31:40|203055.8|202965.8|203055.8|202965.8|203055.8|202965.8|203055.8|202965.8|1
1739770310000|2025-02-17 05:31:50|203054.1|202964.1|203055.6|202965.6|203058.1|202968.1|203054.1|202964.1|3
1739770320000|2025-02-17 05:32:00|203057.1|202967.1|203064|202974|203065.6|202975.6|203057.1|202967.1|4
1739770330000|2025-02-17 05:32:10|203066.9|202976.9|203066.9|202976.9|203066.9|202976.9|203066.9|202976.9|1
1739770340000|2025-02-17 05:32:20|203064.7|202974.7|203063.2|202973.2|203064.7|202974.7|203063.2|202973.2|2
1739770350000|2025-02-17 05:32:30|203056.6|202966.6|203056.6|202966.6|203056.6|202966.6|203056.6|202966.6|1
1739770360000|2025-02-17 05:32:40|203055.1|202965.1|203056.1|202966.1|203058.6|202968.6|203055.1|202965.1|4
1739770370000|2025-02-17 05:32:50|203057.1|202967.1|203070.2|202980.2|203097.2|203007.2|203057.1|202967.1|9
1739770380000|2025-02-17 05:33:00|203076.7|202986.7|203093.9|203003.9|203093.9|203003.9|203076.7|202986.7|5
1739770390000|2025-02-17 05:33:10|203091.4|203001.4|203077.3|202987.3|203094.8|203004.8|203077.3|202987.3|21
1739770410000|2025-02-17 05:33:30|203085.9|202995.9|203091.1|203001.1|203091.1|203001.1|203085.9|202995.9|3
1739770420000|2025-02-17 05:33:40|203092.9|203002.9|203094.8|203004.8|203094.8|203004.8|203092.9|203002.9|2
1739770430000|2025-02-17 05:33:50|203099.4|203009.4|203099.4|203009.4|203099.4|203009.4|203099.4|203009.4|1
1739770440000|2025-02-17 05:34:00|203097.2|203007.2|203097.2|203007.2|203097.2|203007.2|203092.5|203002.5|4
1739770450000|2025-02-17 05:34:10|203094.7|203004.7|203101.3|203011.3|203101.3|203011.3|203094.7|203004.7|6
1739770460000|2025-02-17 05:34:20|203105.5|203015.5|203105.5|203015.5|203105.5|203015.5|203105.5|203015.5|1
1739770480000|2025-02-17 05:34:40|203107.5|203017.5|203105.5|203015.5|203107.5|203017.5|203105.5|203015.5|2
1739770490000|2025-02-17 05:34:50|203107.4|203017.4|203096.8|203006.8|203113.7|203023.7|203089.7|202999.7|9
1739770500000|2025-02-17 05:35:00|203097.9|203007.9|203115.5|203025.5|203122.8|203032.8|203097.9|203007.9|7
1739770520000|2025-02-17 05:35:20|203115.9|203025.9|203115.9|203025.9|203115.9|203025.9|203115.9|203025.9|1
1739770530000|2025-02-17 05:35:30|203116|203026|203116|203026|203116|203026|203116|203026|1
1739770550000|2025-02-17 05:35:50|203115.5|203025.5|203115.6|203025.6|203119.2|203029.2|203115.5|203025.5|7
1739770560000|2025-02-17 05:36:00|203118.1|203028.1|203115.6|203025.6|203118.1|203028.1|203115.6|203025.6|2
1739770580000|2025-02-17 05:36:20|203118.5|203028.5|203133.9|203043.9|203135.4|203045.4|203116.3|203026.3|7
1739770590000|2025-02-17 05:36:30|203128.8|203038.8|203136.8|203046.8|203136.8|203046.8|203128.8|203038.8|2
1739770620000|2025-02-17 05:37:00|203139|203049|203142.8|203052.8|203142.8|203052.8|203139|203049|3
1739770640000|2025-02-17 05:37:20|203149.8|203059.8|203129.1|203039.1|203149.8|203059.8|203129.1|203039.1|6
1739770650000|2025-02-17 05:37:30|203128.2|203038.2|203127.6|203037.6|203128.9|203038.9|203127.6|203037.6|3
1739770660000|2025-02-17 05:37:40|203130.3|203040.3|203136.4|203046.4|203136.4|203046.4|203130.3|203040.3|2
1739770680000|2025-02-17 05:38:00|203142.9|203052.9|203129|203039|203142.9|203052.9|203128|203038|5
1739770700000|2025-02-17 05:38:20|203125.9|203035.9|203122.5|203032.5|203128.6|203038.6|203121.6|203031.6|10
1739770710000|2025-02-17 05:38:30|203123.6|203033.6|203127|203037|203127|203037|203123.6|203033.6|2
1739770720000|2025-02-17 05:38:40|203125.7|203035.7|203127.3|203037.3|203127.3|203037.3|203125.7|203035.7|2
1739770730000|2025-02-17 05:38:50|203126.9|203036.9|203127.5|203037.5|203129.1|203039.1|203126.7|203036.7|9
1739770740000|2025-02-17 05:39:00|203124.8|203034.8|203138.9|203048.9|203138.9|203048.9|203124.8|203034.8|4
1739770750000|2025-02-17 05:39:10|203141.6|203051.6|203136.8|203046.8|203141.6|203051.6|203136.8|203046.8|2
1739770760000|2025-02-17 05:39:20|203135.2|203045.2|203128.6|203038.6|203135.2|203045.2|203128.6|203038.6|3
1739770770000|2025-02-17 05:39:30|203131.3|203041.3|203129.6|203039.6|203131.3|203041.3|203129.6|203039.6|2
1739770780000|2025-02-17 05:39:40|203130.4|203040.4|203129.7|203039.7|203130.4|203040.4|203129.7|203039.7|2
1739770800000|2025-02-17 05:40:00|203125.5|203035.5|203130.5|203040.5|203130.5|203040.5|203125.5|203035.5|2
1739770810000|2025-02-17 05:40:10|203138.1|203048.1|203138.1|203048.1|203138.1|203048.1|203138.1|203048.1|1
1739770830000|2025-02-17 05:40:30|203138.8|203048.8|203138.8|203048.8|203138.8|203048.8|203138.8|203048.8|1
1739770840000|2025-02-17 05:40:40|203140.3|203050.3|203141.6|203051.6|203147.3|203057.3|203139.2|203049.2|5
1739770850000|2025-02-17 05:40:50|203143.3|203053.3|203145|203055|203147.5|203057.5|203143.3|203053.3|5
1739770860000|2025-02-17 05:41:00|203146.1|203056.1|203144.8|203054.8|203148.4|203058.4|203144.8|203054.8|4
1739770870000|2025-02-17 05:41:10|203146.1|203056.1|203139.3|203049.3|203146.1|203056.1|203139.3|203049.3|2
1739770900000|2025-02-17 05:41:40|203148|203058|203146.6|203056.6|203148|203058|203146.6|203056.6|2
1739770910000|2025-02-17 05:41:50|203148.7|203058.7|203146.1|203056.1|203148.9|203058.9|203146.1|203056.1|4
1739770930000|2025-02-17 05:42:10|203139.5|203049.5|203139.5|203049.5|203139.5|203049.5|203139.5|203049.5|1
1739770950000|2025-02-17 05:42:30|203150.3|203060.3|203150.3|203060.3|203150.3|203060.3|203150.3|203060.3|1
1739770960000|2025-02-17 05:42:40|203149.1|203059.1|203148|203058|203149.1|203059.1|203148|203058|2
1739770970000|2025-02-17 05:42:50|203149.5|203059.5|203147.5|203057.5|203150.3|203060.3|203146.7|203056.7|7
1739770980000|2025-02-17 05:43:00|203146.2|203056.2|203139.2|203049.2|203146.2|203056.2|203139.2|203049.2|2
1739771010000|2025-02-17 05:43:30|203145.4|203055.4|203147.3|203057.3|203147.3|203057.3|203145.4|203055.4|2
1739771020000|2025-02-17 05:43:40|203146.4|203056.4|203144.3|203054.3|203146.4|203056.4|203144.3|203054.3|2
1739771040000|2025-02-17 05:44:00|203145.3|203055.3|203145|203055|203150.3|203060.3|203145|203055|3
1739771060000|2025-02-17 05:44:20|203150.3|203060.3|203150.3|203060.3|203150.3|203060.3|203150.3|203060.3|1
1739771080000|2025-02-17 05:44:40|203153.3|203063.3|203146.7|203056.7|203153.3|203063.3|203146.7|203056.7|2
1739771090000|2025-02-17 05:44:50|203149.2|203059.2|203146.7|203056.7|203149.2|203059.2|203146.7|203056.7|2
1739771110000|2025-02-17 05:45:10|203140.8|203050.8|203131|203041|203140.8|203050.8|203131|203041|4
1739771120000|2025-02-17 05:45:20|203127.9|203037.9|203127.9|203037.9|203127.9|203037.9|203127.9|203037.9|1
1739771130000|2025-02-17 05:45:30|203125.5|203035.5|203124.5|203034.5|203125.5|203035.5|203124.5|203034.5|2
1739771140000|2025-02-17 05:45:40|203121.7|203031.7|203121.7|203031.7|203121.7|203031.7|203119.1|203029.1|3
1739771160000|2025-02-17 05:46:00|203120.9|203030.9|203134.9|203044.9|203134.9|203044.9|203120|203030|5
1739771170000|2025-02-17 05:46:10|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|203132.6|203042.6|1
1739771180000|2025-02-17 05:46:20|203132.5|203042.5|203134|203044|203135|203045|203131.6|203041.6|13
1739771190000|2025-02-17 05:46:30|203131.5|203041.5|203134|203044|203134|203044|203131.5|203041.5|2
1739771200000|2025-02-17 05:46:40|203131.5|203041.5|203134|203044|203134|203044|203131.5|203041.5|2
1739771210000|2025-02-17 05:46:50|203131.1|203041.1|203131.1|203041.1|203131.1|203041.1|203131.1|203041.1|1
1739771220000|2025-02-17 05:47:00|203130|203040|203130|203040|203130|203040|203130|203040|1
1739771230000|2025-02-17 05:47:10|203134|203044|203134|203044|203134|203044|203134|203044|1
1739771240000|2025-02-17 05:47:20|203133.4|203043.4|203125.7|203035.7|203133.4|203043.4|203125.7|203035.7|8
1739771250000|2025-02-17 05:47:30|203127.1|203037.1|203125.7|203035.7|203127.1|203037.1|203125.7|203035.7|12
1739771260000|2025-02-17 05:47:40|203127.1|203037.1|203120|203030|203127.1|203037.1|203120|203030|11
1739771270000|2025-02-17 05:47:50|203125|203035|203130|203040|203130|203040|203125|203035|2
1739771280000|2025-02-17 05:48:00|203142.9|203052.9|203142.9|203052.9|203142.9|203052.9|203142.9|203052.9|1
1739771290000|2025-02-17 05:48:10|203146.4|203056.4|203146.4|203056.4|203146.4|203056.4|203146.4|203056.4|1
1739771300000|2025-02-17 05:48:20|203143.6|203053.6|203136.3|203046.3|203143.6|203053.6|203136.3|203046.3|2
1739771320000|2025-02-17 05:48:40|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|203129.8|203039.8|1
1739771340000|2025-02-17 05:49:00|203147.9|203057.9|203147.9|203057.9|203147.9|203057.9|203147.9|203057.9|1
1739771350000|2025-02-17 05:49:10|203177.8|203027.5|203126.9|203036.9|203177.8|203056.5|203124.9|203027.5|6
1739771360000|2025-02-17 05:49:20|203125.2|203035.2|203128|203038|203128|203038|203124.5|203034.5|5
1739771370000|2025-02-17 05:49:30|203125|203035|203125|203035|203125|203035|203125|203035|1
1739771390000|2025-02-17 05:49:50|203127.6|203037.6|203127.6|203037.6|203127.6|203037.6|203127.6|203037.6|1
1739771400000|2025-02-17 05:50:00|203129.8|203039.8|203135.9|203045.9|203135.9|203045.9|203129.8|203039.8|2
1739771420000|2025-02-17 05:50:20|203130|203040|203130|203040|203130|203040|203130|203040|1
1739771450000|2025-02-17 05:50:50|203135.9|203045.9|203135.9|203045.9|203135.9|203045.9|203135.9|203045.9|1
1739771480000|2025-02-17 05:51:20|203153.3|203063.3|203125|203035|203153.3|203063.3|203125|203035|2
1739771500000|2025-02-17 05:51:40|203127.2|203037.2|203127.2|203037.2|203127.2|203037.2|203127.2|203037.2|1
1739771520000|2025-02-17 05:52:00|203125.6|203035.6|203123.5|203033.5|203125.6|203035.6|203123.5|203033.5|2
1739771530000|2025-02-17 05:52:10|203120.3|203030.3|203116.2|203026.2|203120.3|203030.3|203097.5|203007.5|7
1739771540000|2025-02-17 05:52:20|203117.1|203027.1|203113.7|203023.7|203117.6|203027.6|203113.3|203023.3|8
1739771550000|2025-02-17 05:52:30|203114.9|203024.9|203114.9|203024.9|203114.9|203024.9|203114.9|203024.9|1
1739771560000|2025-02-17 05:52:40|203115.3|203025.3|203115|203025|203115.3|203025.3|203115|203025|2
1739771570000|2025-02-17 05:52:50|203120|203030|203115|203025|203120|203030|203115|203025|6
1739771580000|2025-02-17 05:53:00|203120|203030|203115|203025|203120|203030|203115|203025|4
1739771590000|2025-02-17 05:53:10|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|1
1739771610000|2025-02-17 05:53:30|203115.4|203025.4|203114.1|203024.1|203115.4|203025.4|203114.1|203024.1|3
1739771620000|2025-02-17 05:53:40|203115|203025|203115|203025|203115|203025|203115|203025|1
1739771640000|2025-02-17 05:54:00|203114.1|203024.1|203114.1|203024.1|203114.1|203024.1|203114.1|203024.1|1
1739771670000|2025-02-17 05:54:30|203112.9|203022.9|203104.1|203014.1|203112.9|203022.9|203104.1|203014.1|2
1739771690000|2025-02-17 05:54:50|203105|203015|203105|203015|203105|203015|203105|203015|1
1739771700000|2025-02-17 05:55:00|203104.4|203014.4|203104.4|203014.4|203104.4|203014.4|203104.4|203014.4|1
1739771730000|2025-02-17 05:55:30|203105|203015|203105|203015|203105|203015|203105|203015|1
1739771750000|2025-02-17 05:55:50|203104.4|203014.4|203104.4|203014.4|203104.4|203014.4|203104.4|203014.4|1
1739771780000|2025-02-17 05:56:20|203105|203015|203105|203015|203105|203015|203105|203015|1
1739771790000|2025-02-17 05:56:30|203095|203005|203050.6|202960.6|203095|203005|203042.2|202952.2|4
1739771800000|2025-02-17 05:56:40|203051.3|202961.3|203051.3|202961.3|203051.3|202961.3|203051.3|202961.3|1
1739771810000|2025-02-17 05:56:50|203050.7|202960.7|203049.7|202959.7|203050.7|202960.7|203049.7|202959.7|2
1739771820000|2025-02-17 05:57:00|203048.8|202958.8|203055|202965|203055|202965|203034.8|202944.8|12
1739771830000|2025-02-17 05:57:10|203050|202960|203040|202950|203064.5|202974.5|203040|202950|5
1739771840000|2025-02-17 05:57:20|203045|202955|203040|202950|203045|202955|203040|202950|2
1739771850000|2025-02-17 05:57:30|203045|202955|203046.2|202956.2|203049.6|202959.6|203045|202955|6
1739771860000|2025-02-17 05:57:40|203049.5|202959.5|203057.5|202967.5|203057.5|202967.5|203049.5|202959.5|3
1739771880000|2025-02-17 05:58:00|203058.3|202968.3|203058.3|202968.3|203058.3|202968.3|203058.3|202968.3|1
1739771890000|2025-02-17 05:58:10|203055|202965|203055|202965|203055|202965|203055|202965|1
1739771900000|2025-02-17 05:58:20|203057.1|202967.1|203057.1|202967.1|203057.1|202967.1|203057.1|202967.1|1
1739771910000|2025-02-17 05:58:30|203058|202968|203058|202968|203058|202968|203058|202968|1
1739771940000|2025-02-17 05:59:00|203055|202965|203055|202965|203055|202965|203055|202965|1
1739771950000|2025-02-17 05:59:10|203058.1|202968.1|203058.1|202968.1|203058.1|202968.1|203058.1|202968.1|1
1739771970000|2025-02-17 05:59:30|203059.8|202969.8|203063.8|202973.8|203063.8|202973.8|203057.8|202967.8|7
1739771980000|2025-02-17 05:59:40|203072|202982|203073.1|202983.1|203079.9|202989.9|203072|202982|6
1739771990000|2025-02-17 05:59:50|203078.7|202988.7|203074.2|202984.2|203078.7|202988.7|203073.6|202983.6|6
1739772000000|2025-02-17 06:00:00|203080.8|202990.8|203076|202986|203080.8|202990.8|203076|202986|2
1739772020000|2025-02-17 06:00:20|203080.3|202990.3|203084.6|202994.6|203084.6|202994.6|203080.3|202990.3|3
1739772040000|2025-02-17 06:00:40|203087|202997|203087|202997|203087|202997|203087|202997|1
1739772060000|2025-02-17 06:01:00|203085.5|202995.5|203085.5|202995.5|203085.5|202995.5|203085.5|202995.5|1
1739772100000|2025-02-17 06:01:40|203143.8|202959.6|203076.5|202986.5|203143.8|202989.3|203076.5|202959.6|5
1739772140000|2025-02-17 06:02:20|203075|202985|203078.1|202988.1|203078.1|202988.1|203075|202985|2
1739772150000|2025-02-17 06:02:30|203076.5|202986.5|203082.7|202992.7|203082.7|202992.7|203076.3|202986.3|4
1739772160000|2025-02-17 06:02:40|203078.3|202988.3|203078.3|202988.3|203078.3|202988.3|203078.3|202988.3|1
1739772170000|2025-02-17 06:02:50|203076.6|202986.6|203076.6|202986.6|203076.6|202986.6|203076.6|202986.6|1
1739772180000|2025-02-17 06:03:00|203078.3|202988.3|203082.1|202992.1|203082.1|202992.1|203076.6|202986.6|6
1739772200000|2025-02-17 06:03:20|203078.1|202988.1|203077.4|202987.4|203079.1|202989.1|203077.4|202987.4|3
1739772210000|2025-02-17 06:03:30|203079.1|202989.1|203076.3|202986.3|203079.1|202989.1|203074.7|202984.7|8
1739772220000|2025-02-17 06:03:40|203074.7|202984.7|203078.9|202988.9|203078.9|202988.9|203074.7|202984.7|5
1739772240000|2025-02-17 06:04:00|203075.3|202985.3|203073.4|202983.4|203080.1|202990.1|203073.4|202983.4|6
1739772250000|2025-02-17 06:04:10|203075.1|202985.1|203073.4|202983.4|203075.1|202985.1|203073.4|202983.4|4
1739772260000|2025-02-17 06:04:20|203075.1|202985.1|203073.4|202983.4|203075.1|202985.1|203073.4|202983.4|2
1739772270000|2025-02-17 06:04:30|203075|202985|203070|202980|203075|202985|203070|202980|2
1739772280000|2025-02-17 06:04:40|203075|202985|203070|202980|203075|202985|203070|202980|2
1739772290000|2025-02-17 06:04:50|203073|202983|203073|202983|203073|202983|203073|202983|1
1739772340000|2025-02-17 06:05:40|203070|202980|203070|202980|203070|202980|203070|202980|1
1739772350000|2025-02-17 06:05:50|203073.6|202983.6|203073.6|202983.6|203073.6|202983.6|203073.6|202983.6|1
1739772380000|2025-02-17 06:06:20|203075.3|202985.3|203073.7|202983.7|203075.3|202985.3|203073.6|202983.6|3
1739772420000|2025-02-17 06:07:00|203075|202985|203075|202985|203075|202985|203075|202985|1
1739772430000|2025-02-17 06:07:10|203077.4|202987.4|203075.7|202985.7|203077.4|202987.4|203075.7|202985.7|4
1739772460000|2025-02-17 06:07:40|203070|202980|203070|202980|203075|202985|203070|202980|3
1739772480000|2025-02-17 06:08:00|203075|202985|203077.3|202987.3|203077.3|202987.3|203075|202985|2
1739772490000|2025-02-17 06:08:10|203082.5|202992.5|203078.1|202988.1|203082.5|202992.5|203078.1|202988.1|2
1739772500000|2025-02-17 06:08:20|203076.4|202986.4|203078.1|202988.1|203078.1|202988.1|203076.4|202986.4|2
1739772510000|2025-02-17 06:08:30|203084.1|202994.1|203042.2|202952.2|203084.1|202994.1|203042.2|202952.2|4
1739772530000|2025-02-17 06:08:50|203052.3|202962.3|203073.6|202983.6|203076.3|202986.3|203052.3|202962.3|4
1739772560000|2025-02-17 06:09:20|203075|202985|203075|202985|203075|202985|203075|202985|1
1739772570000|2025-02-17 06:09:30|203079.1|202989.1|203077.9|202987.9|203098.9|203008.9|203077.9|202987.9|5
1739772580000|2025-02-17 06:09:40|203086.9|202996.9|203080.1|202990.1|203086.9|202996.9|203080.1|202990.1|2
1739772590000|2025-02-17 06:09:50|203088.5|202998.5|203095.4|203005.4|203098.5|203008.5|203088.5|202998.5|8
1739772600000|2025-02-17 06:10:00|203092.3|203002.3|203075.2|202985.2|203095.9|203005.9|203075.2|202985.2|14
1739772610000|2025-02-17 06:10:10|203080.7|202990.7|203073.5|202983.5|203084.3|202994.3|203073.5|202983.5|7
1739772620000|2025-02-17 06:10:20|203081|202991|203074.7|202984.7|203081|202991|203074.7|202984.7|2
1739772630000|2025-02-17 06:10:30|203080|202990|203075|202985|203080|202990|203075|202985|2
1739772640000|2025-02-17 06:10:40|203070.8|202980.8|203059.2|202969.2|203070.8|202980.8|203059.2|202969.2|2
1739772660000|2025-02-17 06:11:00|203061.6|202971.6|203061.6|202971.6|203061.6|202971.6|203061.6|202971.6|1
1739772670000|2025-02-17 06:11:10|203071.9|202981.9|203071.4|202981.4|203074.6|202984.6|203071.4|202981.4|3
1739772690000|2025-02-17 06:11:30|203073.7|202983.7|203070.6|202980.6|203078.9|202988.9|203070.5|202980.5|9
1739772700000|2025-02-17 06:11:40|203076.9|202986.9|203076.9|202986.9|203076.9|202986.9|203076.9|202986.9|1
1739772720000|2025-02-17 06:12:00|203072.2|202982.2|203076.8|202986.8|203076.8|202986.8|203072.2|202982.2|2
1739772750000|2025-02-17 06:12:30|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|1
1739772770000|2025-02-17 06:12:50|203077.2|202987.2|203077.2|202987.2|203077.2|202987.2|203077.2|202987.2|1
1739772780000|2025-02-17 06:13:00|203071.5|202981.5|203071.5|202981.5|203071.5|202981.5|203071.5|202981.5|1
1739772810000|2025-02-17 06:13:30|203070|202980|203070|202980|203070|202980|203070|202980|1
1739772830000|2025-02-17 06:13:50|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|203072.2|202982.2|1
1739772840000|2025-02-17 06:14:00|203070.5|202980.5|203070.5|202980.5|203070.5|202980.5|203070.5|202980.5|1
1739772850000|2025-02-17 06:14:10|203070.1|202980.1|203065.6|202975.6|203070.1|202980.1|203065.6|202975.6|2
1739772880000|2025-02-17 06:14:40|203065|202975|203065|202975|203065|202975|203065|202975|1
1739772900000|2025-02-17 06:15:00|203066.9|202976.9|203066.9|202976.9|203066.9|202976.9|203066.9|202976.9|1
1739772930000|2025-02-17 06:15:30|203065|202975|203065|202975|203065|202975|203065|202975|1
1739772940000|2025-02-17 06:15:40|203063.5|202973.5|203034.7|202944.7|203063.5|202973.5|203034.7|202944.7|7
1739772950000|2025-02-17 06:15:50|203035.3|202945.3|203034.6|202944.6|203041.1|202951.1|203034.6|202944.6|3
1739772970000|2025-02-17 06:16:10|203041.7|202951.7|203035.3|202945.3|203041.7|202951.7|203035.3|202945.3|2
1739773020000|2025-02-17 06:17:00|203030|202940|203030|202940|203030|202940|203030|202940|1
1739773030000|2025-02-17 06:17:10|203036|202946|203038.9|202948.9|203038.9|202948.9|203036|202946|2
1739773040000|2025-02-17 06:17:20|203040.9|202950.9|203040.9|202950.9|203040.9|202950.9|203040.9|202950.9|1
1739773060000|2025-02-17 06:17:40|203030|202940|203030|202940|203030|202940|203030|202940|1
1739773080000|2025-02-17 06:18:00|203039.6|202949.6|203039.6|202949.6|203039.6|202949.6|203039.6|202949.6|1
1739773090000|2025-02-17 06:18:10|203035|202945|203035|202945|203035|202945|203035|202945|1
1739773110000|2025-02-17 06:18:30|203030|202940|203030|202940|203030|202940|203030|202940|1
1739773140000|2025-02-17 06:19:00|203036|202946|203040.8|202950.8|203040.8|202950.8|203036|202946|2
1739773170000|2025-02-17 06:19:30|203030|202940|203030|202940|203030|202940|203030|202940|1
1739773180000|2025-02-17 06:19:40|203051.4|202961.4|203064.7|202974.7|203066|202976|203051.4|202961.4|4
1739773190000|2025-02-17 06:19:50|203070.3|202980.3|203084.5|202994.5|203087.5|202997.5|203070.3|202980.3|8
1739773240000|2025-02-17 06:20:40|203080|202990|203089.2|202999.2|203095.8|203005.8|203080|202990|5
1739773270000|2025-02-17 06:21:10|203087.4|202997.4|203087.4|202997.4|203087.4|202997.4|203087.4|202997.4|1
1739773290000|2025-02-17 06:21:30|203082.4|202992.4|203077.3|202987.3|203082.4|202992.4|203077.3|202987.3|2
1739773310000|2025-02-17 06:21:50|203082.9|202992.9|203076|202986|203082.9|202992.9|203076|202986|2
1739773340000|2025-02-17 06:22:20|203082.3|202992.3|203076.1|202986.1|203082.3|202992.3|203076.1|202986.1|2
1739773360000|2025-02-17 06:22:40|203080.7|202990.7|203091.1|203001.1|203099.1|203009.1|203080.7|202990.7|7
1739773370000|2025-02-17 06:22:50|203089|202999|203098.8|203008.8|203105.4|203015.4|203089|202999|13
1739773380000|2025-02-17 06:23:00|203097.2|203007.2|203098.5|203008.5|203103.9|203013.9|203096.8|203006.8|7
1739773390000|2025-02-17 06:23:10|203104.5|203014.5|203099.1|203009.1|203104.5|203014.5|203097.4|203007.4|6
1739773400000|2025-02-17 06:23:20|203097.4|203007.4|203093.4|203003.4|203105.2|203015.2|203090.7|203000.7|19
1739773410000|2025-02-17 06:23:30|203098.3|203008.3|203095.6|203005.6|203100.4|203010.4|203092|203002|11
1739773420000|2025-02-17 06:23:40|203102.1|203012.1|203096.3|203006.3|203102.1|203012.1|203096.3|203006.3|2
1739773430000|2025-02-17 06:23:50|203094.6|203004.6|203097.3|203007.3|203101.7|203011.7|203089.9|202999.9|8
1739773440000|2025-02-17 06:24:00|203105.8|203015.8|203105.8|203015.8|203105.8|203015.8|203105.8|203015.8|1
1739773450000|2025-02-17 06:24:10|203101.3|203011.3|203082.9|202992.9|203101.3|203011.3|203082.9|202992.9|6
1739773470000|2025-02-17 06:24:30|203077.6|202987.6|203073.3|202983.3|203080.9|202990.9|203073.3|202983.3|4
1739773480000|2025-02-17 06:24:40|203078.9|202988.9|203078.8|202988.8|203078.9|202988.9|203074.4|202984.4|3
1739773490000|2025-02-17 06:24:50|203074.1|202984.1|203074.1|202984.1|203074.1|202984.1|203074.1|202984.1|1
1739773500000|2025-02-17 06:25:00|203080.3|202990.3|203075.7|202985.7|203080.3|202990.3|203075.7|202985.7|2
1739773510000|2025-02-17 06:25:10|203080.5|202990.5|203078.9|202988.9|203080.5|202990.5|203073.7|202983.7|3
1739773530000|2025-02-17 06:25:30|203073.8|202983.8|203073.8|202983.8|203073.8|202983.8|203073.8|202983.8|1
1739773560000|2025-02-17 06:26:00|203070|202980|203070|202980|203070|202980|203070|202980|1
1739773590000|2025-02-17 06:26:30|203074.2|202984.2|203074.2|202984.2|203074.2|202984.2|203074.2|202984.2|1
1739773610000|2025-02-17 06:26:50|203079.3|202989.3|203074.8|202984.8|203079.3|202989.3|203074.8|202984.8|2
1739773620000|2025-02-17 06:27:00|203082.7|202992.7|203086.5|202996.5|203093.7|203003.7|203082.7|202992.7|5
1739773650000|2025-02-17 06:27:30|203085|202995|203085|202995|203085|202995|203085|202995|1
1739773660000|2025-02-17 06:27:40|203080|202990|203080|202990|203080|202990|203080|202990|1
1739773670000|2025-02-17 06:27:50|203074.9|202984.9|203074.9|202984.9|203074.9|202984.9|203074.9|202984.9|1
1739773680000|2025-02-17 06:28:00|203069.3|202979.3|203067.7|202977.7|203069.3|202979.3|203066.2|202976.2|3
1739773690000|2025-02-17 06:28:10|203063.4|202973.4|203057.8|202967.8|203063.4|202973.4|203035.5|202945.5|19
1739773700000|2025-02-17 06:28:20|203049.4|202959.4|203058.1|202968.1|203058.1|202968.1|203048.4|202958.4|6
1739773710000|2025-02-17 06:28:30|203049.9|202959.9|203050.6|202960.6|203058.3|202968.3|203047.6|202957.6|7
1739773720000|2025-02-17 06:28:40|203055.6|202965.6|203047.4|202957.4|203057.2|202967.2|203047.4|202957.4|8
1739773730000|2025-02-17 06:28:50|203057.7|202967.7|203047.5|202957.5|203057.7|202967.7|203047.5|202957.5|8
1739773740000|2025-02-17 06:29:00|203056.7|202966.7|203048.2|202958.2|203056.7|202966.7|203047.7|202957.7|4
1739773750000|2025-02-17 06:29:10|203042.8|202952.8|203051.2|202961.2|203066.4|202976.4|203042.8|202952.8|6
1739773780000|2025-02-17 06:29:40|203058.8|202968.8|203078.1|202988.1|203081.3|202991.3|203058.8|202968.8|10
1739773790000|2025-02-17 06:29:50|203073.6|202983.6|203071.2|202981.2|203077.5|202987.5|203070.3|202980.3|4
1739773800000|2025-02-17 06:30:00|203078.4|202988.4|203071|202981|203078.4|202988.4|203067.7|202977.7|6
1739773810000|2025-02-17 06:30:10|203078.4|202988.4|203078.4|202988.4|203078.4|202988.4|203072|202982|7
1739773820000|2025-02-17 06:30:20|203072.4|202982.4|203072.4|202982.4|203078.4|202988.4|203072.4|202982.4|3
1739773830000|2025-02-17 06:30:30|203078.5|202988.5|203077.7|202987.7|203078.5|202988.5|203072.4|202982.4|3
1739773840000|2025-02-17 06:30:40|203071.6|202981.6|203072.7|202982.7|203079|202989|203071.6|202981.6|3
1739773860000|2025-02-17 06:31:00|203073.5|202983.5|203073.5|202983.5|203073.5|202983.5|203073.5|202983.5|1
1739773880000|2025-02-17 06:31:20|203072.5|202982.5|203073.4|202983.4|203080|202990|203072.5|202982.5|3
1739773900000|2025-02-17 06:31:40|203080.8|202990.8|203074.8|202984.8|203080.8|202990.8|203074.8|202984.8|2
1739773920000|2025-02-17 06:32:00|203075|202985|203075|202985|203075|202985|203075|202985|1
1739773940000|2025-02-17 06:32:20|203073|202983|203073|202983|203073|202983|203073|202983|1
1739773960000|2025-02-17 06:32:40|203072.6|202982.6|203072.6|202982.6|203072.6|202982.6|203072.6|202982.6|1
1739774010000|2025-02-17 06:33:30|203073|202983|203071.2|202981.2|203127.1|202983|203071.2|202926.4|5
1739774020000|2025-02-17 06:33:40|203070.7|202980.7|203044.3|202954.3|203070.7|202980.7|203038.4|202948.4|7
1739774040000|2025-02-17 06:34:00|203057.1|202967.1|203058.8|202968.8|203061.3|202971.3|203043.6|202953.6|7
1739774070000|2025-02-17 06:34:30|203057|202967|203057|202967|203057|202967|203057|202967|1
1739774090000|2025-02-17 06:34:50|203057.1|202967.1|203057.1|202967.1|203057.1|202967.1|203057.1|202967.1|1
1739774120000|2025-02-17 06:35:20|203065.7|202975.7|203075.7|202985.7|203075.7|202985.7|203065.7|202975.7|2
1739774150000|2025-02-17 06:35:50|203070|202980|203070|202980|203070|202980|203070|202980|1
1739774170000|2025-02-17 06:36:10|203116.6|202933.3|203071.5|202981.5|203116.6|202982.3|203071.5|202933.3|4
1739774190000|2025-02-17 06:36:30|203067.1|202977.1|203065.4|202975.4|203067.1|202977.1|203065.4|202975.4|2
1739774220000|2025-02-17 06:37:00|203070.6|202980.6|203065.4|202975.4|203070.6|202980.6|203065.4|202975.4|2
1739774230000|2025-02-17 06:37:10|203063.8|202973.8|203045.3|202955.3|203063.8|202973.8|203045.3|202955.3|3
1739774240000|2025-02-17 06:37:20|203054.8|202964.8|203047.9|202957.9|203054.8|202964.8|203047.9|202957.9|2
1739774260000|2025-02-17 06:37:40|203056.8|202966.8|203062|202972|203062|202972|203056.8|202966.8|2
1739774290000|2025-02-17 06:38:10|203060|202970|203060|202970|203060|202970|203060|202970|1
1739774310000|2025-02-17 06:38:30|203061|202971|203061.7|202971.7|203061.7|202971.7|203061|202971|2
1739774330000|2025-02-17 06:38:50|203061.4|202971.4|203051.1|202961.1|203061.4|202971.4|203051.1|202961.1|6
1739774340000|2025-02-17 06:39:00|203050.9|202960.9|203050.9|202960.9|203050.9|202960.9|203050.9|202960.9|1
1739774350000|2025-02-17 06:39:10|203051.1|202961.1|203051.1|202961.1|203051.1|202961.1|203051.1|202961.1|1
1739774370000|2025-02-17 06:39:30|203050|202960|203050|202960|203050|202960|203050|202960|1
1739774380000|2025-02-17 06:39:40|203049|202959|203033.1|202943.1|203049|202959|203032.9|202942.9|5
1739774400000|2025-02-17 06:40:00|203037.6|202947.6|203048.5|202958.5|203051.3|202961.3|203037.6|202947.6|3
1739774410000|2025-02-17 06:40:10|203046.8|202956.8|203048.5|202958.5|203048.5|202958.5|203046.8|202956.8|2
1739774430000|2025-02-17 06:40:30|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|203044.5|202954.5|1
1739774450000|2025-02-17 06:40:50|203047.3|202957.3|203047.3|202957.3|203047.3|202957.3|203047.3|202957.3|1
1739774460000|2025-02-17 06:41:00|203046.9|202956.9|203046.9|202956.9|203046.9|202956.9|203046.9|202956.9|1
1739774480000|2025-02-17 06:41:20|203043.5|202953.5|203046.9|202956.9|203046.9|202956.9|203043.5|202953.5|2
1739774510000|2025-02-17 06:41:50|203043.5|202953.5|203043.5|202953.5|203043.5|202953.5|203043.5|202953.5|1
1739774520000|2025-02-17 06:42:00|203043|202953|203043|202953|203043|202953|203043|202953|1
1739774540000|2025-02-17 06:42:20|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|1
1739774550000|2025-02-17 06:42:30|203041|202951|203046.4|202956.4|203046.4|202956.4|203041|202951|2
1739774560000|2025-02-17 06:42:40|203041.3|202951.3|203038.6|202948.6|203041.3|202951.3|203038.6|202948.6|2
1739774570000|2025-02-17 06:42:50|203039.6|202949.6|203039.6|202949.6|203039.6|202949.6|203039.6|202949.6|1
1739774580000|2025-02-17 06:43:00|203046.4|202956.4|203080.7|202990.7|203091.3|203001.3|203046.4|202956.4|10
1739774620000|2025-02-17 06:43:40|203080|202990|203080|202990|203080|202990|203080|202990|1
1739774630000|2025-02-17 06:43:50|203082.1|202992.1|203082.1|202992.1|203082.1|202992.1|203082.1|202992.1|1
1739774670000|2025-02-17 06:44:30|203080|202990|203080|202990|203080|202990|203080|202990|1
1739774680000|2025-02-17 06:44:40|203072.5|202982.5|203080|202990|203080|202990|203072.5|202982.5|16
1739774690000|2025-02-17 06:44:50|203075|202985|203080.5|202990.5|203082.1|202992.1|203075|202985|18
1739774700000|2025-02-17 06:45:00|203082.1|202992.1|203080.5|202990.5|203082.1|202992.1|203080.5|202990.5|8
1739774710000|2025-02-17 06:45:10|203082.1|202992.1|203080.5|202990.5|203082.1|202992.1|203080.5|202990.5|4
1739774720000|2025-02-17 06:45:20|203082.1|202992.1|203075|202985|203082.1|202992.1|203075|202985|4
1739774730000|2025-02-17 06:45:30|203080|202990|203075|202985|203080|202990|203075|202985|4
1739774740000|2025-02-17 06:45:40|203077.1|202987.1|203077.1|202987.1|203077.1|202987.1|203077.1|202987.1|1
1739774770000|2025-02-17 06:46:10|203075|202985|203075|202985|203075|202985|203075|202985|1
1739774800000|2025-02-17 06:46:40|203077.2|202987.2|203077.2|202987.2|203077.2|202987.2|203077.2|202987.2|1
1739774810000|2025-02-17 06:46:50|203076.5|202986.5|203095.9|203005.9|203095.9|203005.9|203068|202978|3
1739774820000|2025-02-17 06:47:00|203083.9|202993.9|203079.3|202989.3|203089.5|202999.5|203079.3|202989.3|4
1739774860000|2025-02-17 06:47:40|203080|202990|203080|202990|203080|202990|203080|202990|1
1739774870000|2025-02-17 06:47:50|203082.3|202992.3|203082.3|202992.3|203082.3|202992.3|203082.3|202992.3|1
1739774910000|2025-02-17 06:48:30|203128.2|202948.2|203085|202995|203128.2|202995|203085|202948.2|2
1739774930000|2025-02-17 06:48:50|203085.5|202995.5|203085.5|202995.5|203085.5|202995.5|203085.5|202995.5|1
1739774980000|2025-02-17 06:49:40|203128.2|202948.2|203085.5|202995.5|203128.2|202995.5|203085|202948.2|3
1739775020000|2025-02-17 06:50:20|203128.2|202948.2|203128.2|202948.2|203128.2|202948.2|203128.2|202948.2|1
1739775040000|2025-02-17 06:50:40|203084.6|202994.6|203084.8|202994.8|203084.8|202994.8|203084.6|202994.6|2
1739775090000|2025-02-17 06:51:30|203130.2|202950.3|203079|202989|203130.2|202990|203079|202950.3|3
1739775120000|2025-02-17 06:52:00|203080|202990|203080|202990|203080|202990|203080|202990|1
1739775150000|2025-02-17 06:52:30|203079.6|202989.6|203079.6|202989.6|203079.6|202989.6|203079.6|202989.6|1
1739775190000|2025-02-17 06:53:10|203080|202990|203080|202990|203080|202990|203080|202990|1
1739775200000|2025-02-17 06:53:20|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|1
1739775210000|2025-02-17 06:53:30|203079.3|202989.3|203079.3|202989.3|203079.3|202989.3|203079.3|202989.3|1
1739775230000|2025-02-17 06:53:50|203079.5|202989.5|203080|202990|203080|202990|203079.5|202989.5|2
1739775250000|2025-02-17 06:54:10|203065|202975|203044.8|202954.8|203065|202975|203043.1|202953.1|5
1739775290000|2025-02-17 06:54:50|203042.2|202952.2|203042.2|202952.2|203042.2|202952.2|203042.2|202952.2|1
1739775300000|2025-02-17 06:55:00|203047.1|202957.1|203049.3|202959.3|203049.3|202959.3|203045|202955|3
1739775310000|2025-02-17 06:55:10|203044.5|202954.5|203046.3|202956.3|203046.3|202956.3|203044.5|202954.5|2
1739775320000|2025-02-17 06:55:20|203044.5|202954.5|203046.3|202956.3|203046.3|202956.3|203042.8|202952.8|5
1739775340000|2025-02-17 06:55:40|203044.5|202954.5|203051.2|202961.2|203051.2|202961.2|203044.5|202954.5|4
1739775350000|2025-02-17 06:55:50|203056.5|202966.5|203084.9|202994.9|203095.4|203005.4|203056.5|202966.5|8
1739775380000|2025-02-17 06:56:20|203080.6|202990.6|203085.5|202995.5|203086.7|202996.7|203080.6|202990.6|9
1739775390000|2025-02-17 06:56:30|203087.1|202997.1|203058.1|202968.1|203087.1|202997.1|203058.1|202968.1|7
1739775400000|2025-02-17 06:56:40|203058.7|202968.7|203068.5|202978.5|203068.5|202978.5|203058.7|202968.7|22
1739775410000|2025-02-17 06:56:50|203064.6|202974.6|203068.5|202978.5|203068.5|202978.5|203064.6|202974.6|18
1739775420000|2025-02-17 06:57:00|203064.6|202974.6|203066.9|202976.9|203068.1|202978.1|203056.7|202966.7|7
1739775440000|2025-02-17 06:57:20|203060.1|202970.1|203060.1|202970.1|203060.1|202970.1|203060.1|202970.1|1
1739775450000|2025-02-17 06:57:30|203067.3|202977.3|203084|202994|203092.3|203002.3|203067.3|202977.3|9
1739775460000|2025-02-17 06:57:40|203084.6|202994.6|203090.9|203000.9|203090.9|203000.9|203084.6|202994.6|6
1739775470000|2025-02-17 06:57:50|203090.2|203000.2|203090.2|203000.2|203090.2|203000.2|203090.2|203000.2|1
1739775480000|2025-02-17 06:58:00|203089.2|202999.2|203078.8|202988.8|203089.2|202999.2|203069.7|202979.7|4
1739775490000|2025-02-17 06:58:10|203071.8|202981.8|203077.4|202987.4|203078.6|202988.6|203070.3|202980.3|7
1739775500000|2025-02-17 06:58:20|203070.3|202980.3|203070.6|202980.6|203077.6|202987.6|203070.3|202980.3|6
1739775510000|2025-02-17 06:58:30|203077.9|202987.9|203076.8|202986.8|203077.9|202987.9|203070.4|202980.4|13
1739775520000|2025-02-17 06:58:40|203077.2|202987.2|203077.3|202987.3|203077.3|202987.3|203076.7|202986.7|4
1739775540000|2025-02-17 06:59:00|203076.7|202986.7|203080.6|202990.6|203085.4|202995.4|203076.7|202986.7|3
1739775550000|2025-02-17 06:59:10|203081.9|202991.9|203081.6|202991.6|203085.4|202995.4|203081.6|202991.6|3
1739775580000|2025-02-17 06:59:40|203073.8|202983.8|203073.8|202983.8|203073.8|202983.8|203073.8|202983.8|1
1739775600000|2025-02-17 07:00:00|203069.8|202979.8|203064|202974|203125|202995.5|203064|202966|15
1739775620000|2025-02-17 07:00:20|203065.7|202975.7|203070.7|202980.7|203070.7|202980.7|203064|202974|4
1739775630000|2025-02-17 07:00:30|203072|202982|203058.2|202968.2|203072|202982|203058.2|202968.2|5
1739775640000|2025-02-17 07:00:40|203059.8|202969.8|203059.8|202969.8|203059.8|202969.8|203059.8|202969.8|1
1739775650000|2025-02-17 07:00:50|203061.5|202971.5|203058.2|202968.2|203061.5|202971.5|203058.2|202968.2|2
1739775660000|2025-02-17 07:01:00|203053.1|202963.1|203046.4|202956.4|203053.1|202963.1|203038.8|202948.8|4
1739775670000|2025-02-17 07:01:10|203039.8|202949.8|203006.3|202916.3|203039.8|202949.8|203006.3|202916.3|2
1739775680000|2025-02-17 07:01:20|203008.4|202918.4|203006.3|202916.3|203008.4|202918.4|203006.3|202916.3|6
1739775690000|2025-02-17 07:01:30|203008.4|202918.4|203006.3|202916.3|203008.4|202918.4|203006.3|202916.3|2
1739775700000|2025-02-17 07:01:40|203008.4|202918.4|203013.1|202923.1|203013.1|202923.1|203006.3|202916.3|4
1739775710000|2025-02-17 07:01:50|203007.6|202917.6|203013.9|202923.9|203013.9|202923.9|203005.7|202915.7|4
1739775720000|2025-02-17 07:02:00|203011.8|202921.8|203005.6|202915.6|203011.8|202921.8|203005.6|202915.6|3
1739775750000|2025-02-17 07:02:30|203002.3|202912.3|203005.4|202915.4|203005.4|202915.4|203002.3|202912.3|2
1739775760000|2025-02-17 07:02:40|203007.2|202917.2|203007.2|202917.2|203007.2|202917.2|203007.2|202917.2|1
1739775770000|2025-02-17 07:02:50|203005.4|202915.4|203005.4|202915.4|203005.4|202915.4|203005.4|202915.4|1
1739775780000|2025-02-17 07:03:00|203009.2|202919.2|203005.9|202915.9|203012.2|202922.2|203005.9|202915.9|4
1739775790000|2025-02-17 07:03:10|203002.4|202912.4|203002.4|202912.4|203002.4|202912.4|203002.4|202912.4|1
1739775800000|2025-02-17 07:03:20|203005.6|202915.6|203005.6|202915.6|203005.6|202915.6|203005.6|202915.6|1
1739775830000|2025-02-17 07:03:50|203005|202915|203005|202915|203005|202915|203005|202915|1
1739775850000|2025-02-17 07:04:10|203009.2|202919.2|203020.4|202930.4|203026|202936|203009.2|202919.2|6
1739775880000|2025-02-17 07:04:40|203020|202930|203008.8|202918.8|203020|202930|203008.8|202918.8|4
1739775890000|2025-02-17 07:04:50|203013.6|202923.6|203041.4|202951.4|203041.4|202951.4|203013.6|202923.6|6
1739775900000|2025-02-17 07:05:00|203038.6|202948.6|203046.9|202956.9|203046.9|202956.9|203038.6|202948.6|5
1739775910000|2025-02-17 07:05:10|203052.7|202962.7|203045.1|202955.1|203054.1|202964.1|203039.5|202949.5|11
1739775920000|2025-02-17 07:05:20|203053.8|202963.8|203067.6|202977.6|203086.8|202996.8|203053.8|202963.8|10
1739775930000|2025-02-17 07:05:30|203071.8|202981.8|203064.5|202974.5|203075.2|202985.2|203060.3|202970.3|11
1739775940000|2025-02-17 07:05:40|203073.1|202983.1|203085.5|202995.5|203085.5|202995.5|203073.1|202983.1|2
1739775950000|2025-02-17 07:05:50|203090.3|203000.3|203087.3|202997.3|203090.3|203000.3|203087.3|202997.3|2
1739775960000|2025-02-17 07:06:00|203092.7|203002.7|203101.7|203011.7|203101.7|203011.7|203092.7|203002.7|7
1739775970000|2025-02-17 07:06:10|203100.1|203010.1|203095.5|203005.5|203100.1|203010.1|203085.9|202995.9|10
1739775990000|2025-02-17 07:06:30|203090.9|203000.9|203116.5|203026.5|203116.5|203026.5|203090.9|203000.9|3
1739776000000|2025-02-17 07:06:40|203120.6|203030.6|203161|203071|203172.6|203082.6|203120.6|203030.6|10
1739776010000|2025-02-17 07:06:50|203163.2|203073.2|203163.2|203073.2|203165.1|203075.1|203161.5|203071.5|5
1739776020000|2025-02-17 07:07:00|203165.1|203075.1|203163.3|203073.3|203171.5|203081.5|203163.3|203073.3|3
1739776030000|2025-02-17 07:07:10|203165.3|203075.3|203161.6|203071.6|203165.3|203075.3|203161.6|203071.6|7
1739776040000|2025-02-17 07:07:20|203163.3|203073.3|203163.3|203073.3|203163.3|203073.3|203163.3|203073.3|1
1739776050000|2025-02-17 07:07:30|203167.5|203077.5|203161.3|203071.3|203167.5|203077.5|203161.3|203071.3|3
1739776060000|2025-02-17 07:07:40|203160.6|203070.6|203157.4|203067.4|203161.8|203071.8|203157.4|203067.4|3
1739776080000|2025-02-17 07:08:00|203152.4|203062.4|203155.1|203065.1|203155.4|203065.4|203150.8|203060.8|4
1739776090000|2025-02-17 07:08:10|203153.4|203063.4|203154.6|203064.6|203154.6|203064.6|203147.2|203057.2|4
1739776110000|2025-02-17 07:08:30|203150.4|203060.4|203092.5|203002.5|203150.4|203060.4|203075.3|202985.3|10
1739776120000|2025-02-17 07:08:40|203113.1|203023.1|203120.2|203030.2|203145.5|203055.5|203113.1|203023.1|10
1739776130000|2025-02-17 07:08:50|203118.5|203028.5|203127.8|203037.8|203130.7|203040.7|203118.5|203028.5|5
1739776140000|2025-02-17 07:09:00|203126.1|203036.1|203105.2|203015.2|203133.5|203043.5|203105.2|203015.2|6
1739776150000|2025-02-17 07:09:10|203099.5|203009.5|203105.3|203015.3|203105.3|203015.3|203099.5|203009.5|2
1739776160000|2025-02-17 07:09:20|203099.6|203009.6|203105.9|203015.9|203105.9|203015.9|203099.6|203009.6|2
1739776170000|2025-02-17 07:09:30|203103.4|203013.4|203103.4|203013.4|203103.4|203013.4|203103.4|203013.4|1
1739776180000|2025-02-17 07:09:40|203098.3|203008.3|203112.9|203022.9|203121.8|203031.8|203090.4|203000.4|8
1739776190000|2025-02-17 07:09:50|203114.6|203024.6|203120.8|203030.8|203120.8|203030.8|203114.6|203024.6|2
1739776200000|2025-02-17 07:10:00|203111.8|203021.8|203084.2|202994.2|203111.8|203021.8|203070.9|202980.9|6
1739776210000|2025-02-17 07:10:10|203079.8|202989.8|203079.8|202989.8|203079.8|202989.8|203079.8|202989.8|1
1739776220000|2025-02-17 07:10:20|203081.3|202991.3|203065.9|202975.9|203081.3|202991.3|203065.9|202975.9|8
1739776230000|2025-02-17 07:10:30|203060.5|202970.5|203035.1|202945.1|203060.5|202970.5|203031.4|202941.4|11
1739776240000|2025-02-17 07:10:40|203033.5|202943.5|203024.7|202934.7|203035.1|202945.1|203022.5|202932.5|9
1739776260000|2025-02-17 07:11:00|203022.5|202932.5|203010|202920|203022.5|202932.5|203010|202920|2
1739776270000|2025-02-17 07:11:10|203013.6|202923.6|203012|202922|203016.4|202926.4|203012|202922|3
1739776280000|2025-02-17 07:11:20|203008.4|202918.4|203008.4|202918.4|203008.4|202918.4|203008.4|202918.4|1
1739776290000|2025-02-17 07:11:30|203012|202922|203018.4|202928.4|203018.4|202928.4|203012|202922|2
1739776300000|2025-02-17 07:11:40|203023.6|202933.6|203042.4|202952.4|203042.4|202952.4|203016.8|202926.8|12
1739776310000|2025-02-17 07:11:50|203038.4|202948.4|203038.4|202948.4|203038.4|202948.4|203038.4|202948.4|1
1739776320000|2025-02-17 07:12:00|203036.7|202946.7|203042.6|202952.6|203044.9|202954.9|203036.7|202946.7|5
1739776340000|2025-02-17 07:12:20|203044.9|202954.9|203050.9|202960.9|203050.9|202960.9|203044.9|202954.9|6
1739776350000|2025-02-17 07:12:30|203047.5|202957.5|203043.3|202953.3|203050.9|202960.9|203043.3|202953.3|4
1739776360000|2025-02-17 07:12:40|203045.7|202955.7|203047.4|202957.4|203052.7|202962.7|203045.7|202955.7|3
1739776370000|2025-02-17 07:12:50|203044.6|202954.6|203047.4|202957.4|203047.4|202957.4|203044.6|202954.6|2
1739776380000|2025-02-17 07:13:00|203040.2|202950.2|203042.5|202952.5|203047|202957|203040.2|202950.2|5
1739776390000|2025-02-17 07:13:10|203049.9|202959.9|203049.9|202959.9|203049.9|202959.9|203049.9|202959.9|1
1739776400000|2025-02-17 07:13:20|203046.6|202956.6|203050.4|202960.4|203050.4|202960.4|203042.5|202952.5|7
1739776410000|2025-02-17 07:13:30|203047|202957|203050.6|202960.6|203050.6|202960.6|203043|202953|4
1739776420000|2025-02-17 07:13:40|203047.2|202957.2|203051.8|202961.8|203051.8|202961.8|203042.4|202952.4|6
1739776430000|2025-02-17 07:13:50|203043.2|202953.2|203043.2|202953.2|203043.2|202953.2|203043.2|202953.2|1
1739776440000|2025-02-17 07:14:00|203047.4|202957.4|203047.4|202957.4|203050.2|202960.2|203042.6|202952.6|6
1739776450000|2025-02-17 07:14:10|203045.9|202955.9|203045.8|202955.8|203047|202957|203045.8|202955.8|3
1739776460000|2025-02-17 07:14:20|203047.1|202957.1|203032.3|202942.3|203048.2|202958.2|203024.7|202934.7|17
1739776470000|2025-02-17 07:14:30|203030.1|202940.1|203031.1|202941.1|203032.4|202942.4|203030.1|202940.1|4
1739776480000|2025-02-17 07:14:40|203030.2|202940.2|203032.7|202942.7|203032.7|202942.7|203030.2|202940.2|3
1739776490000|2025-02-17 07:14:50|203031.7|202941.7|203027.1|202937.1|203031.7|202941.7|203027.1|202937.1|3
1739776500000|2025-02-17 07:15:00|203031.8|202941.8|203044.1|202954.1|203055.3|202965.3|203031.8|202941.8|6
1739776510000|2025-02-17 07:15:10|203043|202953|203047.4|202957.4|203048|202958|203041.8|202951.8|6
1739776520000|2025-02-17 07:15:20|203048|202958|203048|202958|203048|202958|203048|202958|1
1739776530000|2025-02-17 07:15:30|203047.7|202957.7|203047.7|202957.7|203047.7|202957.7|203047.7|202957.7|1
1739776540000|2025-02-17 07:15:40|203048.3|202958.3|203037.8|202947.8|203049.2|202959.2|203037.8|202947.8|5
1739776550000|2025-02-17 07:15:50|203039.7|202949.7|203044|202954|203044|202954|203039.7|202949.7|2
1739776560000|2025-02-17 07:16:00|203045.1|202955.1|203046.1|202956.1|203047.3|202957.3|203045.1|202955.1|3
1739776570000|2025-02-17 07:16:10|203046.6|202956.6|203046.1|202956.1|203046.6|202956.6|203046.1|202956.1|2
1739776580000|2025-02-17 07:16:20|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|203046.8|202956.8|1
1739776590000|2025-02-17 07:16:30|203041|202951|203041|202951|203041|202951|203041|202951|1
1739776600000|2025-02-17 07:16:40|203039.5|202949.5|203043.3|202953.3|203043.3|202953.3|203039.5|202949.5|3
1739776610000|2025-02-17 07:16:50|203040.9|202950.9|203047|202957|203047|202957|203039.1|202949.1|5
1739776640000|2025-02-17 07:17:20|203047.5|202957.5|203051.6|202961.6|203058.4|202968.4|203047.5|202957.5|7
1739776650000|2025-02-17 07:17:30|203051|202961|203050.5|202960.5|203051|202961|203050.5|202960.5|2
1739776660000|2025-02-17 07:17:40|203051.9|202961.9|203050.4|202960.4|203051.9|202961.9|203050.4|202960.4|4
1739776670000|2025-02-17 07:17:50|203051.5|202961.5|203031|202941|203051.5|202961.5|203031|202941|6
1739776680000|2025-02-17 07:18:00|203037.8|202947.8|203036.5|202946.5|203037.8|202947.8|203036.5|202946.5|2
1739776690000|2025-02-17 07:18:10|203037.7|202947.7|203036.5|202946.5|203037.7|202947.7|203036.5|202946.5|2
1739776700000|2025-02-17 07:18:20|203037.1|202947.1|203031.7|202941.7|203037.1|202947.1|203030.9|202940.9|3
1739776710000|2025-02-17 07:18:30|203032.6|202942.6|203032.6|202942.6|203032.6|202942.6|203032.6|202942.6|1
1739776720000|2025-02-17 07:18:40|203036.4|202946.4|203040.2|202950.2|203040.2|202950.2|203036.4|202946.4|2
1739776730000|2025-02-17 07:18:50|203035.7|202945.7|203035.7|202945.7|203035.7|202945.7|203035.7|202945.7|1
1739776740000|2025-02-17 07:19:00|203035.4|202945.4|203037.2|202947.2|203038.2|202948.2|203035.4|202945.4|3
1739776750000|2025-02-17 07:19:10|203035.5|202945.5|203038|202948|203043.3|202953.3|203035.5|202945.5|5
1739776760000|2025-02-17 07:19:20|203038.6|202948.6|203036.9|202946.9|203038.6|202948.6|203036.9|202946.9|2
1739776770000|2025-02-17 07:19:30|203037.9|202947.9|203037.9|202947.9|203037.9|202947.9|203037.9|202947.9|1
1739776780000|2025-02-17 07:19:40|203038.7|202948.7|203037.1|202947.1|203038.7|202948.7|203037.1|202947.1|3
1739776790000|2025-02-17 07:19:50|203034.1|202944.1|203034.1|202944.1|203034.1|202944.1|203034.1|202944.1|1
1739776800000|2025-02-17 07:20:00|203035.6|202945.6|203033.6|202943.6|203035.6|202945.6|203033.6|202943.6|2
1739776830000|2025-02-17 07:20:30|203030|202940|203042.4|202952.4|203042.4|202952.4|203030|202940|3
1739776840000|2025-02-17 07:20:40|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|203039.9|202949.9|1
1739776850000|2025-02-17 07:20:50|203036.5|202946.5|203039.7|202949.7|203039.7|202949.7|203036.5|202946.5|2
1739776870000|2025-02-17 07:21:10|203044.6|202954.6|203038.6|202948.6|203044.6|202954.6|203038.1|202948.1|4
1739776880000|2025-02-17 07:21:20|203035.1|202945.1|203031.6|202941.6|203035.1|202945.1|203028.5|202938.5|3
1739776900000|2025-02-17 07:21:40|203028.3|202938.3|203028.3|202938.3|203028.3|202938.3|203028.3|202938.3|1
1739776910000|2025-02-17 07:21:50|203033.1|202943.1|203029.3|202939.3|203033.1|202943.1|203029.3|202939.3|2
1739776920000|2025-02-17 07:22:00|203032.8|202942.8|203032.9|202942.9|203036|202946|203032.3|202942.3|5
1739776930000|2025-02-17 07:22:10|203039|202949|203048.1|202958.1|203054.4|202964.4|203039|202949|4
1739776960000|2025-02-17 07:22:40|203045|202955|203070|202980|203070|202980|203045|202955|6
1739776970000|2025-02-17 07:22:50|203072.5|202982.5|203064.7|202974.7|203072.5|202982.5|203064.7|202974.7|3
1739776980000|2025-02-17 07:23:00|203060.9|202970.9|203062.7|202972.7|203062.7|202972.7|203057.8|202967.8|4
1739776990000|2025-02-17 07:23:10|203068.8|202978.8|203065.6|202975.6|203074.4|202984.4|203063.8|202973.8|6
1739777000000|2025-02-17 07:23:20|203062.1|202972.1|203059.4|202969.4|203062.1|202972.1|203059.4|202969.4|2
1739777010000|2025-02-17 07:23:30|203065|202975|203060.5|202970.5|203065|202975|203060.5|202970.5|2
1739777040000|2025-02-17 07:24:00|203068.6|202978.6|203049.1|202959.1|203068.6|202978.6|203049.1|202959.1|12
1739777050000|2025-02-17 07:24:10|203045.8|202955.8|203064.6|202974.6|203075.9|202985.9|203045.8|202955.8|11
1739777060000|2025-02-17 07:24:20|203066|202976|203069.9|202979.9|203074.1|202984.1|203066|202976|4
1739777070000|2025-02-17 07:24:30|203066.8|202976.8|203067|202977|203071.2|202981.2|203066.1|202976.1|9
1739777080000|2025-02-17 07:24:40|203070.4|202980.4|203066.6|202976.6|203070.4|202980.4|203066.6|202976.6|2
1739777090000|2025-02-17 07:24:50|203071.8|202981.8|203111.4|203021.4|203115.9|203025.9|203071.8|202981.8|5
1739777100000|2025-02-17 07:25:00|203106.9|203016.9|203112.2|203022.2|203112.2|203022.2|203105.2|203015.2|4
1739777120000|2025-02-17 07:25:20|203116.5|203026.5|203150.4|203060.4|203154.6|203064.6|203116.5|203026.5|4
1739777140000|2025-02-17 07:25:40|203146.2|203056.2|203141.9|203051.9|203151.3|203061.3|203136|203046|11
1739777160000|2025-02-17 07:26:00|203135.9|203045.9|203125|203035|203135.9|203045.9|203122.1|203032.1|4
1739777170000|2025-02-17 07:26:10|203130.8|203040.8|203152.5|203062.5|203166.2|203076.2|203124|203034|12
1739777180000|2025-02-17 07:26:20|203158|203068|203156.9|203066.9|203166|203076|203156.9|203066.9|8
1739777210000|2025-02-17 07:26:50|203163.2|203073.2|203159.9|203069.9|203163.2|203073.2|203158.2|203068.2|5
1739777220000|2025-02-17 07:27:00|203158.2|203068.2|203161|203071|203166.8|203076.8|203158.2|203068.2|10
1739777230000|2025-02-17 07:27:10|203162.6|203072.6|203164.8|203074.8|203167.6|203077.6|203161|203071|8
1739777240000|2025-02-17 07:27:20|203173|203083|203168.6|203078.6|203174.7|203084.7|203168.6|203078.6|7
1739777250000|2025-02-17 07:27:30|203173|203083|203165.3|203075.3|203173|203083|203165.3|203075.3|5
1739777260000|2025-02-17 07:27:40|203170.9|203080.9|203172.6|203082.6|203172.6|203082.6|203170.9|203080.9|2
1739777280000|2025-02-17 07:28:00|203165.4|203075.4|203163.8|203073.8|203165.4|203075.4|203161.3|203071.3|4
1739777300000|2025-02-17 07:28:20|203161.8|203071.8|203160.6|203070.6|203164.1|203074.1|203160.6|203070.6|4
1739777310000|2025-02-17 07:28:30|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|1
1739777320000|2025-02-17 07:28:40|203162.7|203072.7|203159.6|203069.6|203162.7|203072.7|203159.6|203069.6|2
1739777330000|2025-02-17 07:28:50|203162.7|203072.7|203170.6|203080.6|203174.5|203084.5|203162.7|203072.7|6
1739777340000|2025-02-17 07:29:00|203175.7|203085.7|203170.2|203080.2|203175.7|203085.7|203164.6|203074.6|11
1739777350000|2025-02-17 07:29:10|203168.5|203078.5|203173.6|203083.6|203177.9|203087.9|203164|203074|8
1739777370000|2025-02-17 07:29:30|203167.9|203077.9|203166.3|203076.3|203167.9|203077.9|203166.3|203076.3|2
1739777380000|2025-02-17 07:29:40|203163.6|203073.6|203175.9|203085.9|203175.9|203085.9|203163.6|203073.6|11
1739777390000|2025-02-17 07:29:50|203171.5|203081.5|203183.7|203093.7|203189.8|203099.8|203171.5|203081.5|7
1739777400000|2025-02-17 07:30:00|203184.3|203094.3|203169.9|203079.9|203199.8|203109.8|203169.9|203079.9|14
1739777410000|2025-02-17 07:30:10|203176.6|203086.6|203184.4|203094.4|203188.6|203098.6|203176.6|203086.6|8
1739777420000|2025-02-17 07:30:20|203179.2|203089.2|203183.9|203093.9|203183.9|203093.9|203179.2|203089.2|3
1739777430000|2025-02-17 07:30:30|203180.5|203090.5|203183.9|203093.9|203183.9|203093.9|203180.5|203090.5|2
1739777440000|2025-02-17 07:30:40|203189.2|203099.2|203184.7|203094.7|203189.2|203099.2|203184.7|203094.7|2
1739777450000|2025-02-17 07:30:50|203180.4|203090.4|203174.4|203084.4|203180.4|203090.4|203170.9|203080.9|5
1739777460000|2025-02-17 07:31:00|203170.9|203080.9|203174.4|203084.4|203174.4|203084.4|203170.9|203080.9|4
1739777470000|2025-02-17 07:31:10|203170.9|203080.9|203170.9|203080.9|203170.9|203080.9|203170.9|203080.9|1
1739777480000|2025-02-17 07:31:20|203170|203080|203170|203080|203170|203080|203170|203080|1
1739777490000|2025-02-17 07:31:30|203179.3|203089.3|203175.9|203085.9|203181.8|203091.8|203175.9|203085.9|4
1739777510000|2025-02-17 07:31:50|203180|203090|203171.9|203081.9|203180|203090|203171.9|203081.9|2
1739777520000|2025-02-17 07:32:00|203168.8|203078.8|203154.9|203064.9|203168.8|203078.8|203154.9|203064.9|3
1739777530000|2025-02-17 07:32:10|203158.7|203068.7|203204.1|203114.1|203212.3|203122.3|203158.7|203068.7|12
1739777540000|2025-02-17 07:32:20|203203.7|203113.7|203211.4|203121.4|203215.4|203125.4|203203.7|203113.7|11
1739777550000|2025-02-17 07:32:30|203206.9|203116.9|203215|203125|203215|203125|203206.9|203116.9|2
1739777560000|2025-02-17 07:32:40|203233.5|203143.5|203281.2|203191.2|203281.2|203191.2|203233.5|203143.5|10
1739777570000|2025-02-17 07:32:50|203276.3|203186.3|203256|203166|203276.3|203186.3|203254.7|203164.7|9
1739777580000|2025-02-17 07:33:00|203261.8|203171.8|203262.4|203172.4|203271.5|203181.5|203261.8|203171.8|17
1739777590000|2025-02-17 07:33:10|203262|203172|203250|203160|203262.1|203172.1|203250|203160|3
1739777600000|2025-02-17 07:33:20|203255.7|203165.7|203250|203160|203255.7|203165.7|203239.4|203149.4|8
1739777610000|2025-02-17 07:33:30|203256.2|203166.2|203251.6|203161.6|203257.4|203167.4|203248.6|203158.6|4
1739777620000|2025-02-17 07:33:40|203259|203169|203250.1|203160.1|203259|203169|203250.1|203160.1|2
1739777630000|2025-02-17 07:33:50|203259.8|203169.8|203250.2|203160.2|203259.8|203169.8|203244.7|203154.7|4
1739777650000|2025-02-17 07:34:10|203254.9|203164.9|203256.4|203166.4|203256.4|203166.4|203254.9|203164.9|2
1739777660000|2025-02-17 07:34:20|203262.4|203172.4|203332.3|203242.3|203339.8|203249.8|203262.4|203172.4|10
1739777670000|2025-02-17 07:34:30|203327.5|203237.5|203323.9|203233.9|203327.5|203237.5|203313.3|203223.3|7
1739777680000|2025-02-17 07:34:40|203319.2|203229.2|203319|203229|203323.2|203233.2|203319|203229|5
1739777700000|2025-02-17 07:35:00|203313.4|203223.4|203250|203160|203325.1|203235.1|203250|203160|6
1739777720000|2025-02-17 07:35:20|203253.3|203163.3|203257.1|203167.1|203257.1|203167.1|203253.3|203163.3|2
1739777730000|2025-02-17 07:35:30|203253.7|203163.7|203254.3|203164.3|203261.8|203171.8|203240.9|203150.9|5
1739777740000|2025-02-17 07:35:40|203250.9|203160.9|203247.5|203157.5|203250.9|203160.9|203247.5|203157.5|2
1739777760000|2025-02-17 07:36:00|203250.7|203160.7|203206.2|203116.2|203250.7|203160.7|203202.7|203112.7|9
1739777770000|2025-02-17 07:36:10|203217.8|203127.8|203246.6|203156.6|203246.6|203156.6|203217.8|203127.8|7
1739777780000|2025-02-17 07:36:20|203241.5|203151.5|203251.5|203161.5|203251.5|203161.5|203241.5|203151.5|3
1739777790000|2025-02-17 07:36:30|203254.8|203164.8|203205.9|203115.9|203254.8|203164.8|203205.9|203115.9|4
1739777800000|2025-02-17 07:36:40|203212|203122|203208.7|203118.7|203212|203122|203208.7|203118.7|2
1739777810000|2025-02-17 07:36:50|203212.4|203122.4|203193.9|203103.9|203212.4|203122.4|203193.9|203103.9|8
1739777820000|2025-02-17 07:37:00|203192.2|203102.2|203200.8|203110.8|203205.6|203115.6|203191.2|203101.2|8
1739777830000|2025-02-17 07:37:10|203204.4|203114.4|203200.3|203110.3|203204.4|203114.4|203200.3|203110.3|6
1739777840000|2025-02-17 07:37:20|203201.9|203111.9|203203.9|203113.9|203205.5|203115.5|203200.3|203110.3|5
1739777850000|2025-02-17 07:37:30|203208.5|203118.5|203209|203119|203214.7|203124.7|203203.9|203113.9|9
1739777860000|2025-02-17 07:37:40|203205.9|203115.9|203268.1|203178.1|203271.7|203181.7|203205.9|203115.9|10
1739777870000|2025-02-17 07:37:50|203269.8|203179.8|203290.5|203200.5|203293.9|203203.9|203269.8|203179.8|8
1739777880000|2025-02-17 07:38:00|203288.9|203198.9|203301.4|203211.4|203304.7|203214.7|203285|203195|7
1739777890000|2025-02-17 07:38:10|203304.5|203214.5|203342.7|203252.7|203342.7|203252.7|203304.5|203214.5|5
1739777900000|2025-02-17 07:38:20|203349.1|203259.1|203345.1|203255.1|203349.1|203259.1|203342|203252|7
1739777910000|2025-02-17 07:38:30|203342.1|203252.1|203324.9|203234.9|203342.5|203252.5|203321.6|203231.6|10
1739777920000|2025-02-17 07:38:40|203321|203231|203321|203231|203321|203231|203321|203231|1
1739777930000|2025-02-17 07:38:50|203314.6|203224.6|203303.4|203213.4|203314.6|203224.6|203300|203210|8
1739777940000|2025-02-17 07:39:00|203307.2|203217.2|203320.6|203230.6|203332.7|203242.7|203307.2|203217.2|11
1739777950000|2025-02-17 07:39:10|203323.9|203233.9|203330.8|203240.8|203330.8|203240.8|203323.6|203233.6|4
1739777960000|2025-02-17 07:39:20|203327|203237|203322.1|203232.1|203327|203237|203322.1|203232.1|3
1739777970000|2025-02-17 07:39:30|203320.4|203230.4|203311.6|203221.6|203320.4|203230.4|203311.6|203221.6|4
1739777980000|2025-02-17 07:39:40|203307.9|203217.9|203307.6|203217.6|203323.8|203233.8|203299.6|203209.6|14
1739777990000|2025-02-17 07:39:50|203303.4|203213.4|203301.5|203211.5|203303.4|203213.4|203301.5|203211.5|2
1739778000000|2025-02-17 07:40:00|203305|203215|203253.5|203163.5|203305|203215|203253.5|203163.5|2
1739778010000|2025-02-17 07:40:10|203264.8|203174.8|203262.3|203172.3|203299|203209|203260.9|203170.9|15
1739778020000|2025-02-17 07:40:20|203252.9|203162.9|203235.3|203145.3|203252.9|203162.9|203217.4|203127.4|10
1739778030000|2025-02-17 07:40:30|203230.8|203140.8|203218.2|203128.2|203230.8|203140.8|203218.2|203128.2|5
1739778040000|2025-02-17 07:40:40|203223.3|203133.3|203256.9|203166.9|203256.9|203166.9|203223.3|203133.3|3
1739778050000|2025-02-17 07:40:50|203260.9|203170.9|203275.4|203185.4|203284.9|203194.9|203260.9|203170.9|6
1739778060000|2025-02-17 07:41:00|203279.8|203189.8|203286.9|203196.9|203293.9|203203.9|203279.8|203189.8|6
1739778080000|2025-02-17 07:41:20|203283.6|203193.6|203281.8|203191.8|203283.6|203193.6|203275.3|203185.3|4
1739778090000|2025-02-17 07:41:30|203285|203195|203293.2|203203.2|203293.2|203203.2|203285|203195|4
1739778100000|2025-02-17 07:41:40|203296.9|203206.9|203307.4|203217.4|203307.4|203217.4|203296.9|203206.9|2
1739778130000|2025-02-17 07:42:10|203304.2|203214.2|203300.6|203210.6|203304.2|203214.2|203300.6|203210.6|2
1739778140000|2025-02-17 07:42:20|203303.9|203213.9|203304.1|203214.1|203304.4|203214.4|203297.7|203207.7|5
1739778150000|2025-02-17 07:42:30|203301|203211|203303|203213|203305.6|203215.6|203298.9|203208.9|5
1739778160000|2025-02-17 07:42:40|203306.9|203216.9|203324.5|203234.5|203327.8|203237.8|203306.9|203216.9|5
1739778180000|2025-02-17 07:43:00|203327.7|203237.7|203334.3|203244.3|203334.3|203244.3|203327.7|203237.7|4
1739778190000|2025-02-17 07:43:10|203330.7|203240.7|203330.7|203240.7|203330.7|203240.7|203330.7|203240.7|1
1739778220000|2025-02-17 07:43:40|203336|203246|203296|203206|203356.3|203266.3|203296|203206|11
1739778230000|2025-02-17 07:43:50|203276.7|203186.7|203275.3|203185.3|203281.3|203191.3|203274.2|203184.2|6
1739778240000|2025-02-17 07:44:00|203271.4|203181.4|203264.5|203174.5|203271.4|203181.4|203264.5|203174.5|4
1739778250000|2025-02-17 07:44:10|203268.7|203178.7|203268.7|203178.7|203268.7|203178.7|203268.7|203178.7|1
1739778260000|2025-02-17 07:44:20|203272.7|203182.7|203266.3|203176.3|203272.7|203182.7|203266.3|203176.3|3
1739778270000|2025-02-17 07:44:30|203269.7|203179.7|203269.7|203179.7|203269.7|203179.7|203269.7|203179.7|1
1739778280000|2025-02-17 07:44:40|203266.2|203176.2|203252|203162|203269.8|203179.8|203252|203162|6
1739778290000|2025-02-17 07:44:50|203255.4|203165.4|203252.1|203162.1|203255.4|203165.4|203252.1|203162.1|2
1739778300000|2025-02-17 07:45:00|203255.7|203165.7|203290.7|203200.7|203295.2|203205.2|203255.7|203165.7|7
1739778310000|2025-02-17 07:45:10|203284.2|203194.2|203287.5|203197.5|203287.5|203197.5|203284.2|203194.2|2
1739778320000|2025-02-17 07:45:20|203289.2|203199.2|203294.6|203204.6|203297.8|203207.8|203289.2|203199.2|4
1739778330000|2025-02-17 07:45:30|203291.2|203201.2|203332|203242|203338.5|203248.5|203289.5|203199.5|13
1739778340000|2025-02-17 07:45:40|203335.3|203245.3|203335.3|203245.3|203335.3|203245.3|203335.3|203245.3|1
1739778350000|2025-02-17 07:45:50|203331|203241|203319.4|203229.4|203331|203241|203319.4|203229.4|2
1739778360000|2025-02-17 07:46:00|203325|203235|203334.3|203244.3|203334.3|203244.3|203325|203235|7
1739778370000|2025-02-17 07:46:10|203331|203241|203345.1|203255.1|203345.1|203255.1|203331|203241|5
1739778380000|2025-02-17 07:46:20|203341.3|203251.3|203339.5|203249.5|203345.3|203255.3|203339.5|203249.5|4
1739778390000|2025-02-17 07:46:30|203344.3|203254.3|203343.3|203253.3|203348.7|203258.7|203342.8|203252.8|16
1739778400000|2025-02-17 07:46:40|203352.4|203262.4|203386.7|203296.7|203389.9|203299.9|203352.4|203262.4|12
1739778410000|2025-02-17 07:46:50|203390.1|203300.1|203398.9|203308.9|203400.6|203310.6|203383.1|203293.1|8
1739778420000|2025-02-17 07:47:00|203400.6|203310.6|203389.3|203299.3|203408.9|203318.9|203389.3|203299.3|7
1739778430000|2025-02-17 07:47:10|203386.2|203296.2|203379.7|203289.7|203386.2|203296.2|203379.7|203289.7|2
1739778440000|2025-02-17 07:47:20|203383.3|203293.3|203390.3|203300.3|203390.3|203300.3|203383.3|203293.3|2
1739778450000|2025-02-17 07:47:30|203393.4|203303.4|203388.8|203298.8|203393.4|203303.4|203385.5|203295.5|4
1739778460000|2025-02-17 07:47:40|203391.9|203301.9|203393.7|203303.7|203396.8|203306.8|203386.1|203296.1|4
1739778470000|2025-02-17 07:47:50|203398.1|203308.1|203410.7|203320.7|203416.4|203326.4|203398.1|203308.1|4
1739778480000|2025-02-17 07:48:00|203407.3|203317.3|203403.4|203313.4|203407.3|203317.3|203400.1|203310.1|4
1739778490000|2025-02-17 07:48:10|203406.5|203316.5|203406.7|203316.7|203406.7|203316.7|203397.7|203307.7|4
1739778510000|2025-02-17 07:48:30|203395.9|203305.9|203387.6|203297.6|203395.9|203305.9|203387.6|203297.6|2
1739778520000|2025-02-17 07:48:40|203384.3|203294.3|203382.5|203292.5|203387.7|203297.7|203382.5|203292.5|6
1739778540000|2025-02-17 07:49:00|203385.8|203295.8|203379.7|203289.7|203387.5|203297.5|203376.3|203286.3|8
1739778550000|2025-02-17 07:49:10|203381.4|203291.4|203427.2|203337.2|203430|203340|203379.7|203289.7|7
1739778560000|2025-02-17 07:49:20|203431.6|203341.6|203421.9|203331.9|203439.7|203349.7|203402.9|203312.9|21
1739778570000|2025-02-17 07:49:30|203416.7|203326.7|203417.7|203327.7|203417.7|203327.7|203414.6|203324.6|3
1739778580000|2025-02-17 07:49:40|203413.8|203323.8|203360.5|203270.5|203413.8|203323.8|203360.5|203270.5|4
1739778590000|2025-02-17 07:49:50|203357.1|203267.1|203321.1|203231.1|203361.5|203271.5|203318.3|203228.3|11
1739778600000|2025-02-17 07:50:00|203324.4|203234.4|203324.4|203234.4|203324.4|203234.4|203324.4|203234.4|1
1739778610000|2025-02-17 07:50:10|203329.7|203239.7|203342.7|203252.7|203351.8|203261.8|203329.7|203239.7|5
1739778620000|2025-02-17 07:50:20|203346.1|203256.1|203373.8|203283.8|203384.4|203294.4|203346.1|203256.1|12
1739778630000|2025-02-17 07:50:30|203368.3|203278.3|203359.7|203269.7|203368.3|203278.3|203359.7|203269.7|2
1739778640000|2025-02-17 07:50:40|203363.1|203273.1|203364.9|203274.9|203371.8|203281.8|203363.1|203273.1|4
1739778650000|2025-02-17 07:50:50|203370.9|203280.9|203383.1|203293.1|203383.1|203293.1|203367.5|203277.5|6
1739778660000|2025-02-17 07:51:00|203386.7|203296.7|203416.8|203326.8|203416.8|203326.8|203386.7|203296.7|7
1739778670000|2025-02-17 07:51:10|203420.4|203330.4|203427.5|203337.5|203431.3|203341.3|203420.4|203330.4|5
1739778680000|2025-02-17 07:51:20|203430.7|203340.7|203430.7|203340.7|203430.7|203340.7|203427.4|203337.4|3
1739778690000|2025-02-17 07:51:30|203438|203348|203433.9|203343.9|203439.9|203349.9|203426.1|203336.1|6
1739778700000|2025-02-17 07:51:40|203430.1|203340.1|203428.4|203338.4|203430.1|203340.1|203425.1|203335.1|4
1739778710000|2025-02-17 07:51:50|203440.7|203350.7|203453.4|203363.4|203464.9|203374.9|203440.7|203350.7|7
1739778720000|2025-02-17 07:52:00|203456.6|203366.6|203445.1|203355.1|203500.6|203410.6|203440.1|203350.1|18
1739778730000|2025-02-17 07:52:10|203439.2|203349.2|203432.6|203342.6|203439.2|203349.2|203432.6|203342.6|2
1739778740000|2025-02-17 07:52:20|203440.5|203350.5|203447.5|203357.5|203447.5|203357.5|203440.5|203350.5|7
1739778750000|2025-02-17 07:52:30|203447.3|203357.3|203446.9|203356.9|203447.3|203357.3|203441.9|203351.9|3
1739778760000|2025-02-17 07:52:40|203446.7|203356.7|203419|203329|203446.7|203356.7|203419|203329|4
1739778770000|2025-02-17 07:52:50|203430.3|203340.3|203441.2|203351.2|203472.8|203382.8|203430.3|203340.3|9
1739778780000|2025-02-17 07:53:00|203444.7|203354.7|203471.2|203381.2|203474.4|203384.4|203444.7|203354.7|12
1739778790000|2025-02-17 07:53:10|203474.4|203384.4|203474.4|203384.4|203474.4|203384.4|203474.4|203384.4|1
1739778800000|2025-02-17 07:53:20|203481.1|203391.1|203471.8|203381.8|203481.1|203391.1|203471.8|203381.8|3
1739778810000|2025-02-17 07:53:30|203491.7|203401.7|203491.1|203401.1|203493.8|203403.8|203489.8|203399.8|4
1739778820000|2025-02-17 07:53:40|203483.6|203393.6|203474.4|203384.4|203491.1|203401.1|203474.4|203384.4|9
1739778830000|2025-02-17 07:53:50|203483.5|203393.5|203487.7|203397.7|203487.7|203397.7|203483.5|203393.5|2
1739778840000|2025-02-17 07:54:00|203482.9|203392.9|203479.4|203389.4|203482.9|203392.9|203479.4|203389.4|7
1739778850000|2025-02-17 07:54:10|203476.3|203386.3|203428.4|203338.4|203476.3|203386.3|203403.5|203313.5|15
1739778860000|2025-02-17 07:54:20|203427.8|203337.8|203455.1|203365.1|203466.2|203376.2|203427.8|203337.8|10
1739778870000|2025-02-17 07:54:30|203458.8|203368.8|203455.3|203365.3|203460.5|203370.5|203455.3|203365.3|6
1739778880000|2025-02-17 07:54:40|203459.5|203369.5|203456|203366|203459.5|203369.5|203456|203366|2
1739778890000|2025-02-17 07:54:50|203452|203362|203445.4|203355.4|203452|203362|203434.6|203344.6|7
1739778900000|2025-02-17 07:55:00|203448.8|203358.8|203466.2|203376.2|203466.2|203376.2|203448.8|203358.8|3
1739778910000|2025-02-17 07:55:10|203467.8|203377.8|203474.3|203384.3|203474.3|203384.3|203466.2|203376.2|4
1739778920000|2025-02-17 07:55:20|203480.2|203390.2|203473.2|203383.2|203480.2|203390.2|203473.2|203383.2|6
1739778930000|2025-02-17 07:55:30|203469.7|203379.7|203468.1|203378.1|203469.7|203379.7|203467.9|203377.9|5
1739778950000|2025-02-17 07:55:50|203471.4|203381.4|203471.4|203381.4|203471.4|203381.4|203471.4|203381.4|1
1739778960000|2025-02-17 07:56:00|203476.7|203386.7|203482.6|203392.6|203484|203394|203476.3|203386.3|9
1739778970000|2025-02-17 07:56:10|203484|203394|203472.9|203382.9|203484|203394|203470|203380|14
1739778980000|2025-02-17 07:56:20|203476|203386|203474.6|203384.6|203476|203386|203470.3|203380.3|4
1739778990000|2025-02-17 07:56:30|203475.5|203385.5|203484.5|203394.5|203488.3|203398.3|203470.3|203380.3|16
1739779000000|2025-02-17 07:56:40|203483.9|203393.9|203484.4|203394.4|203485.5|203395.5|203483.9|203393.9|6
1739779010000|2025-02-17 07:56:50|203480.8|203390.8|203545.4|203455.4|203552.7|203462.7|203479.4|203389.4|13
1739779020000|2025-02-17 07:57:00|203545.9|203455.9|203512.6|203422.6|203545.9|203455.9|203504.2|203414.2|14
1739779030000|2025-02-17 07:57:10|203522.6|203432.6|203524.8|203434.8|203534.3|203444.3|203522.6|203432.6|6
1739779040000|2025-02-17 07:57:20|203525.7|203435.7|203506.1|203416.1|203525.7|203435.7|203505.6|203415.6|7
1739779050000|2025-02-17 07:57:30|203507.8|203417.8|203507.5|203417.5|203510.9|203420.9|203507.5|203417.5|5
1739779060000|2025-02-17 07:57:40|203510.6|203420.6|203525.6|203435.6|203533.4|203443.4|203510.6|203420.6|8
1739779070000|2025-02-17 07:57:50|203520.6|203430.6|203561.1|203471.1|203568.3|203478.3|203520.6|203430.6|5
1739779080000|2025-02-17 07:58:00|203556.5|203466.5|203560.9|203470.9|203560.9|203470.9|203541.8|203451.8|7
1739779090000|2025-02-17 07:58:10|203557.5|203467.5|203548.7|203458.7|203560.3|203470.3|203538.9|203448.9|9
1739779100000|2025-02-17 07:58:20|203545.8|203455.8|203559.2|203469.2|203559.2|203469.2|203544|203454|6
1739779110000|2025-02-17 07:58:30|203556.1|203466.1|203549.8|203459.8|203556.5|203466.5|203549.8|203459.8|4
1739779120000|2025-02-17 07:58:40|203539.3|203449.3|203552|203462|203552|203462|203533.1|203443.1|6
1739779140000|2025-02-17 07:59:00|203553.7|203463.7|203552|203462|203553.7|203463.7|203552|203462|4
1739779150000|2025-02-17 07:59:10|203548.9|203458.9|203554|203464|203554|203464|203548.9|203458.9|3
1739779160000|2025-02-17 07:59:20|203557.4|203467.4|203587.9|203497.9|203594.3|203504.3|203557.4|203467.4|8
1739779170000|2025-02-17 07:59:30|203598.6|203508.6|203609.7|203519.7|203617.4|203527.4|203598.6|203508.6|9
1739779180000|2025-02-17 07:59:40|203606|203516|203602.1|203512.1|203609.9|203519.9|203602.1|203512.1|9
1739779190000|2025-02-17 07:59:50|203606.3|203516.3|203607.7|203517.7|203618.2|203528.2|203606.3|203516.3|9
1739779200000|2025-02-17 08:00:00|203603.2|203513.2|203612.9|203522.9|203612.9|203522.9|203603.2|203513.2|8
1739779210000|2025-02-17 08:00:10|203609.3|203519.3|203605.7|203515.7|203617.1|203527.1|203599.1|203509.1|14
1739779220000|2025-02-17 08:00:20|203609.9|203519.9|203616.2|203526.2|203616.2|203526.2|203609.9|203519.9|5
1739779230000|2025-02-17 08:00:30|203628.7|203538.7|203624.7|203534.7|203628.7|203538.7|203615|203525|5
1739779240000|2025-02-17 08:00:40|203622|203532|203624.6|203534.6|203624.6|203534.6|203622|203532|2
1739779250000|2025-02-17 08:00:50|203622.2|203532.2|203637.9|203547.9|203645.3|203555.3|203621|203531|8
1739779260000|2025-02-17 08:01:00|203635.7|203545.7|203646.2|203556.2|203647.5|203557.5|203631.5|203541.5|12
1739779270000|2025-02-17 08:01:10|203644.6|203554.6|203646.2|203556.2|203646.2|203556.2|203644.6|203554.6|2
1739779280000|2025-02-17 08:01:20|203643.7|203553.7|203650.2|203560.2|203658.2|203568.2|203643.7|203553.7|8
1739779290000|2025-02-17 08:01:30|203645.9|203555.9|203641.7|203551.7|203645.9|203555.9|203641.7|203551.7|2
1739779310000|2025-02-17 08:01:50|203634|203544|203648.4|203558.4|203648.4|203558.4|203623.7|203533.7|6
1739779320000|2025-02-17 08:02:00|203644.5|203554.5|203644.5|203554.5|203644.5|203554.5|203641.2|203551.2|7
1739779330000|2025-02-17 08:02:10|203641.5|203551.5|203641.5|203551.5|203644.5|203554.5|203641.5|203551.5|3
1739779340000|2025-02-17 08:02:20|203644.5|203554.5|203637.9|203547.9|203644.5|203554.5|203637.9|203547.9|3
1739779380000|2025-02-17 08:03:00|203640|203550|203640|203550|203640|203550|203640|203550|1
1739779400000|2025-02-17 08:03:20|203646|203556|203678.4|203588.4|203680.1|203590.1|203643.1|203553.1|11
1739779410000|2025-02-17 08:03:30|203680|203590|203640.1|203550.1|203680|203590|203637.5|203547.5|7
1739779420000|2025-02-17 08:03:40|203640.9|203550.9|203562.1|203472.1|203640.9|203550.9|203562.1|203472.1|14
1739779430000|2025-02-17 08:03:50|203557.5|203467.5|203527|203437|203557.5|203467.5|203526.5|203436.5|7
1739779440000|2025-02-17 08:04:00|203540.2|203450.2|203548|203458|203548|203458|203525.7|203435.7|15
1739779450000|2025-02-17 08:04:10|203544.6|203454.6|203561.8|203471.8|203567.4|203477.4|203538.9|203448.9|7
1739779460000|2025-02-17 08:04:20|203565.3|203475.3|203551.3|203461.3|203567.9|203477.9|203551.3|203461.3|8
1739779470000|2025-02-17 08:04:30|203548|203458|203560.8|203470.8|203560.8|203470.8|203545.4|203455.4|10
1739779480000|2025-02-17 08:04:40|203559.1|203469.1|203547.5|203457.5|203560.8|203470.8|203547.5|203457.5|4
1739779500000|2025-02-17 08:05:00|203549.8|203459.8|203551.2|203461.2|203557|203467|203549.8|203459.8|10
1739779510000|2025-02-17 08:05:10|203555.2|203465.2|203551.2|203461.2|203555.2|203465.2|203551.2|203461.2|2
1739779520000|2025-02-17 08:05:20|203547.8|203457.8|203508.3|203418.3|203547.8|203457.8|203508.3|203418.3|5
1739779530000|2025-02-17 08:05:30|203512.7|203422.7|203521.7|203431.7|203528|203438|203512.7|203422.7|5
1739779540000|2025-02-17 08:05:40|203526|203436|203533.3|203443.3|203533.3|203443.3|203526|203436|2
1739779550000|2025-02-17 08:05:50|203529.8|203439.8|203527.9|203437.9|203533.1|203443.1|203527.9|203437.9|8
1739779560000|2025-02-17 08:06:00|203534.5|203444.5|203550.5|203460.5|203550.5|203460.5|203534.5|203444.5|13
1739779570000|2025-02-17 08:06:10|203548.8|203458.8|203548.8|203458.8|203550.5|203460.5|203548.8|203458.8|3
1739779590000|2025-02-17 08:06:30|203550.5|203460.5|203548.6|203458.6|203554|203464|203548.6|203458.6|3
1739779600000|2025-02-17 08:06:40|203545.5|203455.5|203545.8|203455.8|203549.3|203459.3|203545.5|203455.5|3
1739779610000|2025-02-17 08:06:50|203540.9|203450.9|203529.6|203439.6|203540.9|203450.9|203526|203436|3
1739779620000|2025-02-17 08:07:00|203524.5|203434.5|203528.6|203438.6|203535.6|203445.6|203524.5|203434.5|7
1739779630000|2025-02-17 08:07:10|203531.8|203441.8|203528.5|203438.5|203533.5|203443.5|203528.5|203438.5|3
1739779640000|2025-02-17 08:07:20|203530.1|203440.1|203528.5|203438.5|203530.1|203440.1|203528.5|203438.5|2
1739779650000|2025-02-17 08:07:30|203530.1|203440.1|203528.1|203438.1|203533.2|203443.2|203528.1|203438.1|4
1739779660000|2025-02-17 08:07:40|203523.2|203433.2|203514.2|203424.2|203523.2|203433.2|203509.4|203419.4|5
1739779670000|2025-02-17 08:07:50|203510.3|203420.3|203508.6|203418.6|203510.3|203420.3|203508.6|203418.6|2
1739779690000|2025-02-17 08:08:10|203500|203410|203517.5|203427.5|203517.5|203427.5|203500|203410|3
1739779700000|2025-02-17 08:08:20|203513.2|203423.2|203513.2|203423.2|203513.2|203423.2|203513.2|203423.2|1
1739779710000|2025-02-17 08:08:30|203516.8|203426.8|203510.1|203420.1|203516.8|203426.8|203509.8|203419.8|8
1739779730000|2025-02-17 08:08:50|203512.7|203422.7|203512.7|203422.7|203512.7|203422.7|203512.7|203422.7|1
1739779740000|2025-02-17 08:09:00|203515.3|203425.3|203512.6|203422.6|203517|203427|203512.6|203422.6|4
1739779750000|2025-02-17 08:09:10|203515.4|203425.4|203513.6|203423.6|203536.3|203446.3|203512.2|203422.2|8
1739779760000|2025-02-17 08:09:20|203515.3|203425.3|203510.5|203420.5|203518.9|203428.9|203510.5|203420.5|7
1739779770000|2025-02-17 08:09:30|203514.3|203424.3|203515.9|203425.9|203515.9|203425.9|203510.7|203420.7|6
1739779780000|2025-02-17 08:09:40|203514.2|203424.2|203516.3|203426.3|203516.3|203426.3|203510.7|203420.7|8
1739779790000|2025-02-17 08:09:50|203519.3|203429.3|203518.9|203428.9|203522.4|203432.4|203515.7|203425.7|4
1739779800000|2025-02-17 08:10:00|203522.5|203432.5|203530.3|203440.3|203530.3|203440.3|203518.9|203428.9|13
1739779810000|2025-02-17 08:10:10|203529|203439|203547.5|203457.5|203549.3|203459.3|203529|203439|5
1739779820000|2025-02-17 08:10:20|203549.3|203459.3|203549.3|203459.3|203549.3|203459.3|203547.5|203457.5|3
1739779830000|2025-02-17 08:10:30|203545.3|203455.3|203523.1|203433.1|203545.3|203455.3|203523.1|203433.1|4
1739779840000|2025-02-17 08:10:40|203526.4|203436.4|203525.2|203435.2|203526.5|203436.5|203525.2|203435.2|7
1739779850000|2025-02-17 08:10:50|203530.2|203440.2|203536.1|203446.1|203536.1|203446.1|203530.2|203440.2|4
1739779860000|2025-02-17 08:11:00|203541|203451|203549.8|203459.8|203551.5|203461.5|203541|203451|4
1739779870000|2025-02-17 08:11:10|203546.7|203456.7|203546.7|203456.7|203546.7|203456.7|203546.7|203456.7|1
1739779880000|2025-02-17 08:11:20|203543.7|203453.7|203519.6|203429.6|203543.7|203453.7|203519.6|203429.6|4
1739779890000|2025-02-17 08:11:30|203516.4|203426.4|203511.1|203421.1|203516.4|203426.4|203511.1|203421.1|3
1739779900000|2025-02-17 08:11:40|203513.5|203423.5|203518|203428|203518|203428|203513.5|203423.5|2
1739779910000|2025-02-17 08:11:50|203523.2|203433.2|203519.6|203429.6|203523.2|203433.2|203519.6|203429.6|2
1739779920000|2025-02-17 08:12:00|203522.9|203432.9|203528.1|203438.1|203535.5|203445.5|203522.9|203432.9|5
1739779930000|2025-02-17 08:12:10|203531.4|203441.4|203543.1|203453.1|203548.2|203458.2|203531.4|203441.4|8
1739779940000|2025-02-17 08:12:20|203547.8|203457.8|203549|203459|203554|203464|203544.7|203454.7|5
1739779950000|2025-02-17 08:12:30|203544.8|203454.8|203538.5|203448.5|203544.8|203454.8|203538.5|203448.5|4
1739779960000|2025-02-17 08:12:40|203533.3|203443.3|203561.9|203471.9|203561.9|203471.9|203533.3|203443.3|5
1739779970000|2025-02-17 08:12:50|203558.4|203468.4|203552.8|203462.8|203558.4|203468.4|203549.7|203459.7|5
1739779980000|2025-02-17 08:13:00|203556.1|203466.1|203610.1|203520.1|203610.1|203520.1|203556.1|203466.1|19
1739779990000|2025-02-17 08:13:10|203613.7|203523.7|203632|203542|203640.6|203550.6|203613.7|203523.7|19
1739780000000|2025-02-17 08:13:20|203640.4|203550.4|203634.2|203544.2|203643.7|203553.7|203632.5|203542.5|15
1739780010000|2025-02-17 08:13:30|203637.5|203547.5|203638|203548|203639.7|203549.7|203637.5|203547.5|7
1739780020000|2025-02-17 08:13:40|203634|203544|203622.3|203532.3|203634|203544|203619.7|203529.7|4
1739780030000|2025-02-17 08:13:50|203617.7|203527.7|203612.5|203522.5|203617.7|203527.7|203609.6|203519.6|3
1739780040000|2025-02-17 08:14:00|203618.6|203528.6|203617.7|203527.7|203621.4|203531.4|203614.6|203524.6|9
1739780050000|2025-02-17 08:14:10|203619.4|203529.4|203615.5|203525.5|203621|203531|203613.8|203523.8|10
1739780060000|2025-02-17 08:14:20|203613.8|203523.8|203621.7|203531.7|203621.7|203531.7|203613.8|203523.8|13
1739780070000|2025-02-17 08:14:30|203624.9|203534.9|203634.8|203544.8|203637|203547|203624.9|203534.9|9
1739780080000|2025-02-17 08:14:40|203631.5|203541.5|203620.6|203530.6|203635.9|203545.9|203620.6|203530.6|6
1739780090000|2025-02-17 08:14:50|203629.6|203539.6|203614.2|203524.2|203630.8|203540.8|203609.3|203519.3|6
1739780100000|2025-02-17 08:15:00|203619.2|203529.2|203625.9|203535.9|203625.9|203535.9|203619.2|203529.2|4
1739780110000|2025-02-17 08:15:10|203623.6|203533.6|203622.3|203532.3|203639.4|203549.4|203622.3|203532.3|14
1739780120000|2025-02-17 08:15:20|203628.5|203538.5|203622.4|203532.4|203628.5|203538.5|203622.4|203532.4|16
1739780130000|2025-02-17 08:15:30|203623.6|203533.6|203622.2|203532.2|203625.6|203535.6|203622.2|203532.2|6
1739780140000|2025-02-17 08:15:40|203631.5|203541.5|203631.5|203541.5|203631.5|203541.5|203631.5|203541.5|1
1739780150000|2025-02-17 08:15:50|203634.8|203544.8|203633.3|203543.3|203645.1|203555.1|203619.8|203529.8|11
1739780160000|2025-02-17 08:16:00|203637.8|203547.8|203664.5|203574.5|203667.7|203577.7|203637.8|203547.8|5
1739780170000|2025-02-17 08:16:10|203667.3|203577.3|203663.2|203573.2|203667.3|203577.3|203663.2|203573.2|2
1739780180000|2025-02-17 08:16:20|203659.8|203569.8|203693.6|203603.6|203714.5|203624.5|203659.8|203569.8|14
1739780190000|2025-02-17 08:16:30|203688.1|203598.1|203687.5|203597.5|203690.8|203600.8|203687.5|203597.5|3
1739780200000|2025-02-17 08:16:40|203690.6|203600.6|203696.8|203606.8|203698.5|203608.5|203656.5|203566.5|12
1739780210000|2025-02-17 08:16:50|203693.6|203603.6|203683|203593|203693.6|203603.6|203683|203593|3
1739780220000|2025-02-17 08:17:00|203689.6|203599.6|203665.8|203575.8|203700.1|203610.1|203665.8|203575.8|9
1739780230000|2025-02-17 08:17:10|203659.4|203569.4|203674.1|203584.1|203674.1|203584.1|203659.4|203569.4|6
1739780240000|2025-02-17 08:17:20|203678.3|203588.3|203674.4|203584.4|203681.3|203591.3|203674|203584|10
1739780250000|2025-02-17 08:17:30|203674.6|203584.6|203674.4|203584.4|203674.8|203584.8|203674.4|203584.4|3
1739780270000|2025-02-17 08:17:50|203671.4|203581.4|203671.4|203581.4|203671.4|203581.4|203671.4|203581.4|1
1739780280000|2025-02-17 08:18:00|203668.5|203578.5|203671.8|203581.8|203675.1|203585.1|203668.5|203578.5|4
1739780290000|2025-02-17 08:18:10|203675.3|203585.3|203675.3|203585.3|203675.3|203585.3|203675.3|203585.3|1
1739780300000|2025-02-17 08:18:20|203678.6|203588.6|203676|203586|203682|203592|203671.6|203581.6|6
1739780310000|2025-02-17 08:18:30|203680.7|203590.7|203674|203584|203684.1|203594.1|203674|203584|5
1739780320000|2025-02-17 08:18:40|203673.1|203583.1|203674|203584|203674|203584|203667.9|203577.9|8
1739780330000|2025-02-17 08:18:50|203678.8|203588.8|203675.6|203585.6|203682.2|203592.2|203675.6|203585.6|5
1739780340000|2025-02-17 08:19:00|203679|203589|203680.7|203590.7|203682.4|203592.4|203679|203589|5
1739780350000|2025-02-17 08:19:10|203682.4|203592.4|203675.8|203585.8|203682.4|203592.4|203675.8|203585.8|7
1739780360000|2025-02-17 08:19:20|203679.9|203589.9|203683.2|203593.2|203683.2|203593.2|203679.9|203589.9|2
1739780370000|2025-02-17 08:19:30|203679.3|203589.3|203683.4|203593.4|203683.4|203593.4|203679.3|203589.3|2
1739780390000|2025-02-17 08:19:50|203681.7|203591.7|203676.4|203586.4|203681.7|203591.7|203676.4|203586.4|2
1739780410000|2025-02-17 08:20:10|203673.3|203583.3|203673.3|203583.3|203673.3|203583.3|203673.3|203583.3|1
1739780420000|2025-02-17 08:20:20|203679.4|203589.4|203677.8|203587.8|203679.4|203589.4|203677.8|203587.8|2
1739780430000|2025-02-17 08:20:30|203674.3|203584.3|203674.3|203584.3|203674.3|203584.3|203674.3|203584.3|1
1739780450000|2025-02-17 08:20:50|203680.5|203590.5|203682.2|203592.2|203683.8|203593.8|203680.5|203590.5|3
1739780460000|2025-02-17 08:21:00|203677.5|203587.5|203676.5|203586.5|203683.9|203593.9|203676.5|203586.5|11
1739780470000|2025-02-17 08:21:10|203672.9|203582.9|203667.7|203577.7|203672.9|203582.9|203667.7|203577.7|3
1739780480000|2025-02-17 08:21:20|203664.5|203574.5|203663.7|203573.7|203664.5|203574.5|203658.2|203568.2|4
1739780490000|2025-02-17 08:21:30|203668.5|203578.5|203679.1|203589.1|203679.1|203589.1|203668.5|203578.5|10
1739780500000|2025-02-17 08:21:40|203677.4|203587.4|203673.7|203583.7|203677.4|203587.4|203668.5|203578.5|4
1739780510000|2025-02-17 08:21:50|203677.6|203587.6|203682.5|203592.5|203685.7|203595.7|203677.6|203587.6|5
1739780520000|2025-02-17 08:22:00|203677.4|203587.4|203687.1|203597.1|203687.1|203597.1|203677.4|203587.4|9
1739780530000|2025-02-17 08:22:10|203688.7|203598.7|203722.5|203632.5|203722.5|203632.5|203683.8|203593.8|12
1739780540000|2025-02-17 08:22:20|203720.1|203630.1|203699.7|203609.7|203721.9|203631.9|203694.6|203604.6|10
1739780550000|2025-02-17 08:22:30|203698.1|203608.1|203691.4|203601.4|203698.1|203608.1|203691.4|203601.4|3
1739780560000|2025-02-17 08:22:40|203687.1|203597.1|203672.5|203582.5|203687.1|203597.1|203666.9|203576.9|10
1739780570000|2025-02-17 08:22:50|203666.3|203576.3|203656.3|203566.3|203673.9|203583.9|203656.3|203566.3|8
1739780580000|2025-02-17 08:23:00|203659.3|203569.3|203656.5|203566.5|203659.3|203569.3|203656.5|203566.5|10
1739780590000|2025-02-17 08:23:10|203657.2|203567.2|203666.9|203576.9|203671.1|203581.1|203657.2|203567.2|4
1739780600000|2025-02-17 08:23:20|203663.2|203573.2|203667.1|203577.1|203667.1|203577.1|203655.1|203565.1|4
1739780610000|2025-02-17 08:23:30|203663.5|203573.5|203667.2|203577.2|203667.2|203577.2|203663.5|203573.5|2
1739780620000|2025-02-17 08:23:40|203671.7|203581.7|203669.5|203579.5|203671.7|203581.7|203664.9|203574.9|5
1739780630000|2025-02-17 08:23:50|203666.8|203576.8|203663|203573|203666.8|203576.8|203663|203573|2
1739780640000|2025-02-17 08:24:00|203660.1|203570.1|203673.2|203583.2|203675.9|203585.9|203660.1|203570.1|8
1739780650000|2025-02-17 08:24:10|203673.5|203583.5|203673.4|203583.4|203678.9|203588.9|203673.1|203583.1|5
1739780660000|2025-02-17 08:24:20|203673.7|203583.7|203673.7|203583.7|203673.7|203583.7|203673.7|203583.7|1
1739780670000|2025-02-17 08:24:30|203673.4|203583.4|203673.4|203583.4|203673.4|203583.4|203673.4|203583.4|1
1739780680000|2025-02-17 08:24:40|203669.3|203579.3|203655.8|203565.8|203673.1|203583.1|203653.3|203563.3|11
1739780690000|2025-02-17 08:24:50|203662.8|203572.8|203668|203578|203668|203578|203662.8|203572.8|2
1739780730000|2025-02-17 08:25:30|203670|203580|203650.5|203560.5|203670|203580|203646.1|203556.1|5
1739780760000|2025-02-17 08:26:00|203653.3|203563.3|203646.7|203556.7|203673.1|203583.1|203646.3|203556.3|7
1739780770000|2025-02-17 08:26:10|203646.2|203556.2|203657|203567|203661.9|203571.9|203646.2|203556.2|8
1739780780000|2025-02-17 08:26:20|203653.5|203563.5|203653.5|203563.5|203653.5|203563.5|203653.5|203563.5|1
1739780790000|2025-02-17 08:26:30|203657.5|203567.5|203662|203572|203662|203572|203656.8|203566.8|7
1739780800000|2025-02-17 08:26:40|203656.3|203566.3|203656.8|203566.8|203661.6|203571.6|203656.3|203566.3|8
1739780810000|2025-02-17 08:26:50|203657.7|203567.7|203660.7|203570.7|203661.6|203571.6|203656.5|203566.5|6
1739780820000|2025-02-17 08:27:00|203663.5|203573.5|203676.9|203586.9|203681.9|203591.9|203663.5|203573.5|8
1739780830000|2025-02-17 08:27:10|203680.3|203590.3|203680.3|203590.3|203680.3|203590.3|203680.3|203590.3|1
1739780840000|2025-02-17 08:27:20|203677|203587|203677|203587|203677|203587|203677|203587|1
1739780850000|2025-02-17 08:27:30|203680.4|203590.4|203680.4|203590.4|203680.4|203590.4|203680.4|203590.4|1
1739780860000|2025-02-17 08:27:40|203676.9|203586.9|203671.3|203581.3|203676.9|203586.9|203668.2|203578.2|4
1739780870000|2025-02-17 08:27:50|203674.4|203584.4|203679.8|203589.8|203679.8|203589.8|203674.4|203584.4|2
1739780880000|2025-02-17 08:28:00|203676.7|203586.7|203676.7|203586.7|203676.7|203586.7|203676.7|203586.7|1
1739780890000|2025-02-17 08:28:10|203679.9|203589.9|203699.7|203609.7|203699.7|203609.7|203679.9|203589.9|7
1739780900000|2025-02-17 08:28:20|203704.4|203614.4|203712.2|203622.2|203712.2|203622.2|203704.4|203614.4|2
1739780910000|2025-02-17 08:28:30|203715.2|203625.2|203711.9|203621.9|203715.2|203625.2|203711.9|203621.9|4
1739780920000|2025-02-17 08:28:40|203707.2|203617.2|203705.5|203615.5|203707.2|203617.2|203705.5|203615.5|2
1739780930000|2025-02-17 08:28:50|203710|203620|203710.7|203620.7|203710.7|203620.7|203692.6|203602.6|7
1739780940000|2025-02-17 08:29:00|203715.3|203625.3|203721.7|203631.7|203726.8|203636.8|203712.1|203622.1|8
1739780950000|2025-02-17 08:29:10|203718.8|203628.8|203712.2|203622.2|203718.8|203628.8|203712.2|203622.2|3
1739780960000|2025-02-17 08:29:20|203716.4|203626.4|203716|203626|203716.4|203626.4|203712.9|203622.9|3
1739780970000|2025-02-17 08:29:30|203719.2|203629.2|203719.2|203629.2|203719.2|203629.2|203719.2|203629.2|1
1739780980000|2025-02-17 08:29:40|203716|203626|203720.7|203630.7|203720.7|203630.7|203712.8|203622.8|4
1739780990000|2025-02-17 08:29:50|203717.6|203627.6|203717.6|203627.6|203717.6|203627.6|203717.6|203627.6|1
1739781010000|2025-02-17 08:30:10|203720.8|203630.8|203719.5|203629.5|203721.9|203631.9|203717.6|203627.6|7
1739781020000|2025-02-17 08:30:20|203722.1|203632.1|203722.1|203632.1|203722.1|203632.1|203722.1|203632.1|1
1739781030000|2025-02-17 08:30:30|203719.6|203629.6|203723|203633|203723|203633|203717.8|203627.8|12
1739781040000|2025-02-17 08:30:40|203720.1|203630.1|203722.8|203632.8|203722.8|203632.8|203718.5|203628.5|3
1739781070000|2025-02-17 08:31:10|203717.8|203627.8|203727.4|203637.4|203727.4|203637.4|203717.8|203627.8|2
1739781080000|2025-02-17 08:31:20|203724.6|203634.6|203724.6|203634.6|203724.6|203634.6|203724.6|203634.6|1
1739781100000|2025-02-17 08:31:40|203723.9|203633.9|203724.8|203634.8|203727.1|203637.1|203723.9|203633.9|3
1739781120000|2025-02-17 08:32:00|203722.4|203632.4|203725.5|203635.5|203725.5|203635.5|203722.4|203632.4|2
1739781160000|2025-02-17 08:32:40|203723.2|203633.2|203723.2|203633.2|203723.2|203633.2|203723.2|203633.2|1
1739781170000|2025-02-17 08:32:50|203725.6|203635.6|203720.5|203630.5|203725.6|203635.6|203713.9|203623.9|6
1739781200000|2025-02-17 08:33:20|203723.2|203633.2|203723.2|203633.2|203723.2|203633.2|203723.2|203633.2|1
1739781220000|2025-02-17 08:33:40|203724.4|203634.4|203722.3|203632.3|203724.4|203634.4|203719.6|203629.6|3
1739781230000|2025-02-17 08:33:50|203724.8|203634.8|203725|203635|203726.7|203636.7|203724.8|203634.8|4
1739781240000|2025-02-17 08:34:00|203726.7|203636.7|203728.3|203638.3|203728.3|203638.3|203722.6|203632.6|5
1739781250000|2025-02-17 08:34:10|203730|203640|203814.6|203724.6|203814.6|203724.6|203730|203640|7
1739781260000|2025-02-17 08:34:20|203811.2|203721.2|203802.6|203712.6|203811.2|203721.2|203796.9|203706.9|9
1739781270000|2025-02-17 08:34:30|203799.4|203709.4|203803.7|203713.7|203803.8|203713.8|203795.3|203705.3|5
1739781280000|2025-02-17 08:34:40|203806.8|203716.8|203808|203718|203808.5|203718.5|203806.8|203716.8|6
1739781300000|2025-02-17 08:35:00|203807.5|203717.5|203803.5|203713.5|203808.5|203718.5|203803.5|203713.5|12
1739781320000|2025-02-17 08:35:20|203799.3|203709.3|203769|203679|203799.3|203709.3|203767.3|203677.3|8
1739781330000|2025-02-17 08:35:30|203772.5|203682.5|203775.3|203685.3|203775.8|203685.8|203772|203682|4
1739781340000|2025-02-17 08:35:40|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|203772.5|203682.5|1
1739781350000|2025-02-17 08:35:50|203775.3|203685.3|203772.5|203682.5|203775.3|203685.3|203772.5|203682.5|2
1739781360000|2025-02-17 08:36:00|203775.3|203685.3|203780|203690|203780|203690|203775.3|203685.3|2
1739781380000|2025-02-17 08:36:20|203771.8|203681.8|203766.1|203676.1|203771.8|203681.8|203766.1|203676.1|3
1739781390000|2025-02-17 08:36:30|203759.7|203669.7|203749.7|203659.7|203759.7|203669.7|203744.2|203654.2|7
1739781400000|2025-02-17 08:36:40|203745.6|203655.6|203750.4|203660.4|203750.4|203660.4|203740.4|203650.4|8
1739781410000|2025-02-17 08:36:50|203756.7|203666.7|203773|203683|203773.9|203683.9|203754.5|203664.5|8
1739781430000|2025-02-17 08:37:10|203774.7|203684.7|203771.7|203681.7|203777.8|203687.8|203771.7|203681.7|3
1739781440000|2025-02-17 08:37:20|203775.2|203685.2|203775.2|203685.2|203775.2|203685.2|203775.2|203685.2|1
1739781450000|2025-02-17 08:37:30|203772.4|203682.4|203755.5|203665.5|203772.4|203682.4|203755.5|203665.5|12
1739781460000|2025-02-17 08:37:40|203757.7|203667.7|203762.2|203672.2|203762.2|203672.2|203757.7|203667.7|2
1739781480000|2025-02-17 08:38:00|203765.3|203675.3|203775.3|203685.3|203777.4|203687.4|203765.3|203675.3|5
1739781490000|2025-02-17 08:38:10|203772.6|203682.6|203780.3|203690.3|203780.3|203690.3|203772.6|203682.6|6
1739781500000|2025-02-17 08:38:20|203778.8|203688.8|203780.3|203690.3|203780.3|203690.3|203778.8|203688.8|2
1739781510000|2025-02-17 08:38:30|203776.5|203686.5|203778|203688|203780.5|203690.5|203773.8|203683.8|5
1739781520000|2025-02-17 08:38:40|203781.3|203691.3|203779.7|203689.7|203784.6|203694.6|203778|203688|5
1739781530000|2025-02-17 08:38:50|203781.4|203691.4|203777.3|203687.3|203781.4|203691.4|203776|203686|11
1739781540000|2025-02-17 08:39:00|203780.8|203690.8|203786.7|203696.7|203789.1|203699.1|203780.8|203690.8|3
1739781560000|2025-02-17 08:39:20|203780.8|203690.8|203701.5|203611.5|203780.8|203690.8|203696.1|203606.1|4
1739781570000|2025-02-17 08:39:30|203698.5|203608.5|203726.7|203636.7|203740.6|203650.6|203698.5|203608.5|9
1739781580000|2025-02-17 08:39:40|203729.9|203639.9|203737|203647|203737|203647|203725.3|203635.3|6
1739781590000|2025-02-17 08:39:50|203731.9|203641.9|203735.4|203645.4|203735.4|203645.4|203731.9|203641.9|2
1739781610000|2025-02-17 08:40:10|203731.9|203641.9|203731.3|203641.3|203731.9|203641.9|203723.1|203633.1|10
1739781620000|2025-02-17 08:40:20|203729.7|203639.7|203771.4|203681.4|203771.4|203681.4|203723.2|203633.2|10
1739781630000|2025-02-17 08:40:30|203779|203689|203760.7|203670.7|203779|203689|203760.7|203670.7|9
1739781640000|2025-02-17 08:40:40|203764.3|203674.3|203760.9|203670.9|203764.3|203674.3|203760.9|203670.9|2
1739781650000|2025-02-17 08:40:50|203769|203679|203785.2|203695.2|203785.2|203695.2|203769|203679|3
1739781660000|2025-02-17 08:41:00|203782.1|203692.1|203798.5|203708.5|203802.3|203712.3|203782.1|203692.1|5
1739781670000|2025-02-17 08:41:10|203801.6|203711.6|203797.7|203707.7|203804.7|203714.7|203797.7|203707.7|7
1739781680000|2025-02-17 08:41:20|203801.8|203711.8|203799|203709|203801.8|203711.8|203799|203709|2
1739781700000|2025-02-17 08:41:40|203795.9|203705.9|203769.3|203679.3|203795.9|203705.9|203768.2|203678.2|15
1739781710000|2025-02-17 08:41:50|203765.7|203675.7|203760.3|203670.3|203765.7|203675.7|203757.5|203667.5|7
1739781720000|2025-02-17 08:42:00|203757.9|203667.9|203725.5|203635.5|203757.9|203667.9|203716.7|203626.7|12
1739781730000|2025-02-17 08:42:10|203722.9|203632.9|203742.3|203652.3|203742.3|203652.3|203720.5|203630.5|7
1739781740000|2025-02-17 08:42:20|203739.9|203649.9|203737.8|203647.8|203739.9|203649.9|203728.6|203638.6|7
1739781750000|2025-02-17 08:42:30|203742.4|203652.4|203745.5|203655.5|203745.5|203655.5|203735.5|203645.5|16
1739781760000|2025-02-17 08:42:40|203742.3|203652.3|203743.4|203653.4|203745.9|203655.9|203740|203650|8
1739781770000|2025-02-17 08:42:50|203745.1|203655.1|203731.5|203641.5|203745.1|203655.1|203731.5|203641.5|15
1739781780000|2025-02-17 08:43:00|203729.6|203639.6|203729.4|203639.4|203733.8|203643.8|203728.9|203638.9|11
1739781790000|2025-02-17 08:43:10|203732|203642|203745.3|203655.3|203745.3|203655.3|203732|203642|8
1739781800000|2025-02-17 08:43:20|203740.7|203650.7|203745.2|203655.2|203748.1|203658.1|203740.7|203650.7|7
1739781810000|2025-02-17 08:43:30|203741.1|203651.1|203744|203654|203744.2|203654.2|203740.8|203650.8|4
1739781820000|2025-02-17 08:43:40|203739.9|203649.9|203736.3|203646.3|203743.3|203653.3|203736.3|203646.3|5
1739781840000|2025-02-17 08:44:00|203733.4|203643.4|203743.8|203653.8|203743.8|203653.8|203730.2|203640.2|12
1739781850000|2025-02-17 08:44:10|203746.9|203656.9|203761.4|203671.4|203761.4|203671.4|203746.9|203656.9|5
1739781860000|2025-02-17 08:44:20|203764|203674|203760.9|203670.9|203764|203674|203760.7|203670.7|4
1739781870000|2025-02-17 08:44:30|203757.4|203667.4|203755|203665|203757.4|203667.4|203755|203665|2
1739781880000|2025-02-17 08:44:40|203758.7|203668.7|203756.8|203666.8|203760|203670|203754|203664|6
1739781900000|2025-02-17 08:45:00|203753.1|203663.1|203743.2|203653.2|203763.9|203673.9|203743.2|203653.2|12
1739781910000|2025-02-17 08:45:10|203742.3|203652.3|203748.5|203658.5|203755.5|203665.5|203742.3|203652.3|9
1739781920000|2025-02-17 08:45:20|203744.8|203654.8|203748.5|203658.5|203748.5|203658.5|203744.8|203654.8|2
1739781930000|2025-02-17 08:45:30|203744.2|203654.2|203742.7|203652.7|203744.2|203654.2|203735.6|203645.6|10
1739781940000|2025-02-17 08:45:40|203743.3|203653.3|203741.2|203651.2|203744.1|203654.1|203740.7|203650.7|6
1739781950000|2025-02-17 08:45:50|203744.1|203654.1|203736|203646|203744.1|203654.1|203736|203646|9
1739781960000|2025-02-17 08:46:00|203732.2|203642.2|203746|203656|203756.6|203666.6|203732.2|203642.2|9
1739781970000|2025-02-17 08:46:10|203749.6|203659.6|203743.4|203653.4|203750.9|203660.9|203743.4|203653.4|4
1739781980000|2025-02-17 08:46:20|203751|203661|203759.5|203669.5|203759.5|203669.5|203751|203661|2
1739781990000|2025-02-17 08:46:30|203763.9|203673.9|203773.5|203683.5|203773.5|203683.5|203763.9|203673.9|3
1739782000000|2025-02-17 08:46:40|203769.9|203679.9|203758.4|203668.4|203769.9|203679.9|203758.2|203668.2|14
1739782010000|2025-02-17 08:46:50|203761.8|203671.8|203762.6|203672.6|203762.7|203672.7|203758.7|203668.7|12
1739782020000|2025-02-17 08:47:00|203760|203670|203760.9|203670.9|203761.1|203671.1|203757.6|203667.6|7
1739782030000|2025-02-17 08:47:10|203765.7|203675.7|203774.8|203684.8|203777.1|203687.1|203765.7|203675.7|5
1739782050000|2025-02-17 08:47:30|203780.2|203690.2|203796.6|203706.6|203800.5|203710.5|203780.2|203690.2|6
1739782060000|2025-02-17 08:47:40|203799.7|203709.7|203769|203679|203799.7|203709.7|203759.4|203669.4|11
1739782080000|2025-02-17 08:48:00|203763.4|203673.4|203777.6|203687.6|203777.6|203687.6|203757.8|203667.8|5
1739782090000|2025-02-17 08:48:10|203777.8|203687.8|203778.4|203688.4|203778.8|203688.8|203777.8|203687.8|3
1739782100000|2025-02-17 08:48:20|203774.6|203684.6|203777.8|203687.8|203777.8|203687.8|203774.6|203684.6|2
1739782110000|2025-02-17 08:48:30|203773.1|203683.1|203770.4|203680.4|203773.1|203683.1|203770.4|203680.4|2
1739782140000|2025-02-17 08:49:00|203774.1|203684.1|203731.4|203641.4|203780.6|203690.6|203731.4|203641.4|12
1739782170000|2025-02-17 08:49:30|203735|203645|203735|203645|203735|203645|203735|203645|1
1739782180000|2025-02-17 08:49:40|203730|203640|203727.3|203637.3|203730|203640|203727.3|203637.3|2
1739782200000|2025-02-17 08:50:00|203730.4|203640.4|203758.1|203668.1|203759.8|203669.8|203730.4|203640.4|5
1739782210000|2025-02-17 08:50:10|203755|203665|203755|203665|203755|203665|203755|203665|1
1739782220000|2025-02-17 08:50:20|203761|203671|203756.8|203666.8|203762.7|203672.7|203756.8|203666.8|14
1739782230000|2025-02-17 08:50:30|203758.9|203668.9|203756.8|203666.8|203758.9|203668.9|203756.8|203666.8|2
1739782240000|2025-02-17 08:50:40|203758.9|203668.9|203756.8|203666.8|203758.9|203668.9|203756.8|203666.8|2
1739782250000|2025-02-17 08:50:50|203753.2|203663.2|203757.6|203667.6|203757.6|203667.6|203751.1|203661.1|4
1739782280000|2025-02-17 08:51:20|203756.9|203666.9|203759.1|203669.1|203759.1|203669.1|203755|203665|5
1739782290000|2025-02-17 08:51:30|203761.8|203671.8|203756|203666|203761.8|203671.8|203756|203666|7
1739782300000|2025-02-17 08:51:40|203759.4|203669.4|203761.2|203671.2|203761.2|203671.2|203756.5|203666.5|10
1739782310000|2025-02-17 08:51:50|203758.7|203668.7|203756|203666|203761.2|203671.2|203756|203666|5
1739782320000|2025-02-17 08:52:00|203758.5|203668.5|203754.2|203664.2|203772.2|203682.2|203754.2|203664.2|5
1739782330000|2025-02-17 08:52:10|203751.7|203661.7|203757.2|203667.2|203759.1|203669.1|203751.7|203661.7|5
1739782340000|2025-02-17 08:52:20|203761.7|203671.7|203766.3|203676.3|203768.5|203678.5|203760.1|203670.1|5
1739782350000|2025-02-17 08:52:30|203763.1|203673.1|203795.3|203705.3|203796.9|203706.9|203759.8|203669.8|6
1739782360000|2025-02-17 08:52:40|203798.4|203708.4|203801.1|203711.1|203805|203715|203798.4|203708.4|3
1739782370000|2025-02-17 08:52:50|203799.5|203709.5|203796|203706|203799.5|203709.5|203796|203706|2
1739782380000|2025-02-17 08:53:00|203801.2|203711.2|203728.4|203638.4|203801.2|203711.2|203728.4|203638.4|3
1739782390000|2025-02-17 08:53:10|203748.8|203658.8|203718.8|203628.8|203748.8|203658.8|203718.8|203628.8|9
1739782410000|2025-02-17 08:53:30|203716.5|203626.5|203713.9|203623.9|203716.5|203626.5|203713.9|203623.9|2
1739782440000|2025-02-17 08:54:00|203715|203625|203715|203625|203715|203625|203715|203625|1
1739782460000|2025-02-17 08:54:20|203714.7|203624.7|203714.7|203624.7|203714.7|203624.7|203714.7|203624.7|1
1739782470000|2025-02-17 08:54:30|203719|203629|203758.7|203668.7|203766.8|203676.8|203719|203629|14
1739782480000|2025-02-17 08:54:40|203761.9|203671.9|203764.2|203674.2|203770.7|203680.7|203759.1|203669.1|14
1739782490000|2025-02-17 08:54:50|203767.8|203677.8|203769.5|203679.5|203769.5|203679.5|203767.8|203677.8|2
1739782520000|2025-02-17 08:55:20|203770|203680|203770|203680|203770|203680|203770|203680|1
1739782540000|2025-02-17 08:55:40|203768.9|203678.9|203768.9|203678.9|203768.9|203678.9|203768.9|203678.9|1
1739782550000|2025-02-17 08:55:50|203772|203682|203783.9|203693.9|203789.2|203699.2|203771.8|203681.8|5
1739782560000|2025-02-17 08:56:00|203782.2|203692.2|203770.2|203680.2|203782.2|203692.2|203770.2|203680.2|7
1739782580000|2025-02-17 08:56:20|203765.9|203675.9|203753.1|203663.1|203765.9|203675.9|203753.1|203663.1|4
1739782590000|2025-02-17 08:56:30|203755|203665|203757|203667|203760.3|203670.3|203753.1|203663.1|5
1739782600000|2025-02-17 08:56:40|203760.2|203670.2|203758.7|203668.7|203760.2|203670.2|203757.1|203667.1|3
1739782620000|2025-02-17 08:57:00|203762.1|203672.1|203758.9|203668.9|203762.1|203672.1|203758.9|203668.9|2
1739782640000|2025-02-17 08:57:20|203764.3|203674.3|203756.9|203666.9|203766|203676|203756.9|203666.9|5
1739782650000|2025-02-17 08:57:30|203752.8|203662.8|203758.3|203668.3|203761.7|203671.7|203752.8|203662.8|4
1739782660000|2025-02-17 08:57:40|203761.7|203671.7|203761.9|203671.9|203761.9|203671.9|203757.9|203667.9|4
1739782680000|2025-02-17 08:58:00|203770.7|203680.7|203766.8|203676.8|203778.3|203688.3|203766.8|203676.8|3
1739782710000|2025-02-17 08:58:30|203765|203675|203765|203675|203765|203675|203765|203675|1
1739782730000|2025-02-17 08:58:50|203765.4|203675.4|203765.4|203675.4|203765.4|203675.4|203765.4|203675.4|1
1739782760000|2025-02-17 08:59:20|203765|203675|203762.7|203672.7|203765|203675|203757.8|203667.8|5
1739782770000|2025-02-17 08:59:30|203761.1|203671.1|203756.5|203666.5|203761.1|203671.1|203752.2|203662.2|6
1739782800000|2025-02-17 09:00:00|203753.1|203663.1|203748.2|203658.2|203753.1|203663.1|203748.2|203658.2|5
1739782810000|2025-02-17 09:00:10|203752.1|203662.1|203751.3|203661.3|203757.7|203667.7|203751.3|203661.3|3
1739782820000|2025-02-17 09:00:20|203755.5|203665.5|203753.3|203663.3|203765.3|203675.3|203753.3|203663.3|5
1739782830000|2025-02-17 09:00:30|203749.5|203659.5|203722.1|203632.1|203749.5|203659.5|203722.1|203632.1|2
1739782840000|2025-02-17 09:00:40|203718.4|203628.4|203711.1|203621.1|203718.4|203628.4|203711.1|203621.1|3
1739782850000|2025-02-17 09:00:50|203709.4|203619.4|203707.8|203617.8|203711.1|203621.1|203707.8|203617.8|4
1739782860000|2025-02-17 09:01:00|203709.5|203619.5|203688.2|203598.2|203709.5|203619.5|203688.2|203598.2|13
1739782870000|2025-02-17 09:01:10|203689.9|203599.9|203688.9|203598.9|203693|203603|203687.3|203597.3|9
1739782880000|2025-02-17 09:01:20|203690.5|203600.5|203688.9|203598.9|203690.5|203600.5|203688.9|203598.9|6
1739782890000|2025-02-17 09:01:30|203690.5|203600.5|203688.9|203598.9|203690.5|203600.5|203688.9|203598.9|4
1739782900000|2025-02-17 09:01:40|203690.5|203600.5|203692|203602|203692.4|203602.4|203685|203595|8
1739782910000|2025-02-17 09:01:50|203685|203595|203689.2|203599.2|203708.1|203618.1|203685|203595|10
1739782920000|2025-02-17 09:02:00|203696.4|203606.4|203706.9|203616.9|203714|203624|203696.4|203606.4|7
1739782930000|2025-02-17 09:02:10|203702.3|203612.3|203673.6|203583.6|203702.3|203612.3|203671.9|203581.9|5
1739782940000|2025-02-17 09:02:20|203665.1|203575.1|203677.6|203587.6|203682.5|203592.5|203665.1|203575.1|8
1739782950000|2025-02-17 09:02:30|203679.2|203589.2|203674.8|203584.8|203681.2|203591.2|203674.8|203584.8|4
1739782970000|2025-02-17 09:02:50|203671.4|203581.4|203672.1|203582.1|203672.1|203582.1|203666.5|203576.5|3
1739782980000|2025-02-17 09:03:00|203675.2|203585.2|203671.1|203581.1|203675.2|203585.2|203669.4|203579.4|4
1739782990000|2025-02-17 09:03:10|203674.2|203584.2|203674.2|203584.2|203674.2|203584.2|203674.2|203584.2|1
1739783000000|2025-02-17 09:03:20|203671|203581|203666|203576|203671.8|203581.8|203644.6|203554.6|6
1739783030000|2025-02-17 09:03:50|203671.6|203581.6|203672.7|203582.7|203674.9|203584.9|203661.8|203571.8|9
1739783040000|2025-02-17 09:04:00|203671|203581|203672.7|203582.7|203672.7|203582.7|203669.6|203579.6|8
1739783050000|2025-02-17 09:04:10|203669.6|203579.6|203669.8|203579.8|203669.8|203579.8|203669.6|203579.6|2
1739783060000|2025-02-17 09:04:20|203666.1|203576.1|203672.4|203582.4|203676.9|203586.9|203648.2|203558.2|13
1739783080000|2025-02-17 09:04:40|203667.3|203577.3|203665.4|203575.4|203670.4|203580.4|203665.4|203575.4|4
1739783110000|2025-02-17 09:05:10|203662|203572|203659.7|203569.7|203662.8|203572.8|203656.7|203566.7|6
1739783130000|2025-02-17 09:05:30|203653.1|203563.1|203626.9|203536.9|203653.1|203563.1|203621.5|203531.5|9
1739783140000|2025-02-17 09:05:40|203628.6|203538.6|203628.6|203538.6|203628.6|203538.6|203626.9|203536.9|5
1739783160000|2025-02-17 09:06:00|203632.9|203542.9|203634.8|203544.8|203637|203547|203632.9|203542.9|3
1739783180000|2025-02-17 09:06:20|203634|203544|203631.1|203541.1|203637.6|203547.6|203631.1|203541.1|3
1739783190000|2025-02-17 09:06:30|203635|203545|203635.1|203545.1|203635.1|203545.1|203635|203545|2
1739783200000|2025-02-17 09:06:40|203632|203542|203715.8|203625.8|203721.8|203631.8|203627.9|203537.9|14
1739783210000|2025-02-17 09:06:50|203719.7|203629.7|203717|203627|203723.7|203633.7|203714|203624|9
1739783220000|2025-02-17 09:07:00|203715.3|203625.3|203717.3|203627.3|203717.3|203627.3|203709.5|203619.5|7
1739783230000|2025-02-17 09:07:10|203725.8|203635.8|203720.4|203630.4|203725.8|203635.8|203714.2|203624.2|6
1739783240000|2025-02-17 09:07:20|203716.6|203626.6|203722.2|203632.2|203722.2|203632.2|203708.1|203618.1|12
1739783260000|2025-02-17 09:07:40|203718|203628|203721.8|203631.8|203722.4|203632.4|203715.9|203625.9|6
1739783280000|2025-02-17 09:08:00|203718.6|203628.6|203731|203641|203731|203641|203718.6|203628.6|7
1739783290000|2025-02-17 09:08:10|203726.5|203636.5|203727.3|203637.3|203727.3|203637.3|203718.8|203628.8|9
1739783300000|2025-02-17 09:08:20|203729|203639|203727|203637|203729|203639|203720.6|203630.6|14
1739783310000|2025-02-17 09:08:30|203725.3|203635.3|203723.6|203633.6|203730.4|203640.4|203717.6|203627.6|10
1739783320000|2025-02-17 09:08:40|203722|203632|203720.6|203630.6|203725.1|203635.1|203720.6|203630.6|3
1739783330000|2025-02-17 09:08:50|203724.3|203634.3|203721.5|203631.5|203726|203636|203719.8|203629.8|5
1739783340000|2025-02-17 09:09:00|203719.8|203629.8|203724.3|203634.3|203737.2|203647.2|203719.8|203629.8|15
1739783350000|2025-02-17 09:09:10|203726.2|203636.2|203739.2|203649.2|203749.9|203659.9|203724.5|203634.5|13
1739783370000|2025-02-17 09:09:30|203744.1|203654.1|203720.8|203630.8|203744.1|203654.1|203720.8|203630.8|4
1739783380000|2025-02-17 09:09:40|203722.5|203632.5|203726.4|203636.4|203726.4|203636.4|203720.8|203630.8|6
1739783390000|2025-02-17 09:09:50|203729.5|203639.5|203727.9|203637.9|203729.5|203639.5|203721.4|203631.4|5
1739783400000|2025-02-17 09:10:00|203724.6|203634.6|203716.3|203626.3|203724.6|203634.6|203711.3|203621.3|6
1739783410000|2025-02-17 09:10:10|203713|203623|203709.8|203619.8|203716.3|203626.3|203709.8|203619.8|7
1739783420000|2025-02-17 09:10:20|203713.8|203623.8|203735.4|203645.4|203736.9|203646.9|203713.8|203623.8|7
1739783440000|2025-02-17 09:10:40|203731.4|203641.4|203722.8|203632.8|203731.4|203641.4|203717.4|203627.4|8
1739783450000|2025-02-17 09:10:50|203721.7|203631.7|203717.4|203627.4|203721.7|203631.7|203717.4|203627.4|2
1739783460000|2025-02-17 09:11:00|203720.7|203630.7|203723.4|203633.4|203731.3|203641.3|203720.7|203630.7|12
1739783470000|2025-02-17 09:11:10|203727.1|203637.1|203727.1|203637.1|203727.1|203637.1|203727.1|203637.1|1
1739783480000|2025-02-17 09:11:20|203731.6|203641.6|203731.6|203641.6|203731.6|203641.6|203731.6|203641.6|1
1739783500000|2025-02-17 09:11:40|203727.8|203637.8|203719.2|203629.2|203727.8|203637.8|203718.6|203628.6|6
1739783510000|2025-02-17 09:11:50|203716.1|203626.1|203718.7|203628.7|203720.4|203630.4|203714.4|203624.4|6
1739783520000|2025-02-17 09:12:00|203720.4|203630.4|203727.6|203637.6|203727.6|203637.6|203714.3|203624.3|17
1739783550000|2025-02-17 09:12:30|203724.5|203634.5|203734|203644|203739.9|203649.9|203724.5|203634.5|10
1739783560000|2025-02-17 09:12:40|203737.6|203647.6|203714.3|203624.3|203737.6|203647.6|203710.5|203620.5|10
1739783570000|2025-02-17 09:12:50|203710.5|203620.5|203721.6|203631.6|203721.6|203631.6|203710.5|203620.5|3
1739783580000|2025-02-17 09:13:00|203716.7|203626.7|203716.8|203626.8|203716.8|203626.8|203713|203623|4
1739783600000|2025-02-17 09:13:20|203712.7|203622.7|203712|203622|203714.6|203624.6|203696.6|203606.6|5
1739783610000|2025-02-17 09:13:30|203712.9|203622.9|203712|203622|203718.6|203628.6|203712|203622|4
1739783620000|2025-02-17 09:13:40|203715.7|203625.7|203714.6|203624.6|203718.5|203628.5|203708.6|203618.6|14
1739783630000|2025-02-17 09:13:50|203715.5|203625.5|203710.8|203620.8|203720.2|203630.2|203707.5|203617.5|24
1739783650000|2025-02-17 09:14:10|203714.8|203624.8|203717.2|203627.2|203723|203633|203714.8|203624.8|6
1739783660000|2025-02-17 09:14:20|203713.7|203623.7|203718.3|203628.3|203726|203636|203713.7|203623.7|11
1739783670000|2025-02-17 09:14:30|203722.8|203632.8|203730.4|203640.4|203730.4|203640.4|203720.5|203630.5|22
1739783680000|2025-02-17 09:14:40|203728.7|203638.7|203728.1|203638.1|203730.6|203640.6|203718.7|203628.7|13
1739783690000|2025-02-17 09:14:50|203732.6|203642.6|203732.6|203642.6|203732.6|203642.6|203732.6|203642.6|1
1739783710000|2025-02-17 09:15:10|203736.4|203646.4|203756.7|203666.7|203757.5|203667.5|203727.7|203637.7|6
1739783720000|2025-02-17 09:15:20|203762.4|203672.4|203755.3|203665.3|203762.4|203672.4|203755.3|203665.3|2
1739783730000|2025-02-17 09:15:30|203751.3|203661.3|203743.9|203653.9|203751.3|203661.3|203741.2|203651.2|3
1739783750000|2025-02-17 09:15:50|203740.7|203650.7|203743.9|203653.9|203743.9|203653.9|203740.7|203650.7|2
1739783760000|2025-02-17 09:16:00|203747.8|203657.8|203731.1|203641.1|203757|203667|203729.4|203639.4|7
1739783770000|2025-02-17 09:16:10|203726.1|203636.1|203725.3|203635.3|203730.3|203640.3|203725.3|203635.3|6
1739783780000|2025-02-17 09:16:20|203721.5|203631.5|203728.9|203638.9|203728.9|203638.9|203721.5|203631.5|2
1739783790000|2025-02-17 09:16:30|203727.2|203637.2|203735.7|203645.7|203735.7|203645.7|203727.2|203637.2|8
1739783800000|2025-02-17 09:16:40|203732.1|203642.1|203741|203651|203744.8|203654.8|203732.1|203642.1|4
1739783810000|2025-02-17 09:16:50|203738.5|203648.5|203741|203651|203741|203651|203738.5|203648.5|2
1739783820000|2025-02-17 09:17:00|203743.4|203653.4|203749.7|203659.7|203749.7|203659.7|203743.4|203653.4|3
1739783830000|2025-02-17 09:17:10|203742.8|203652.8|203737.2|203647.2|203742.8|203652.8|203735.5|203645.5|3
1739783840000|2025-02-17 09:17:20|203740.9|203650.9|203762|203672|203762|203672|203740.9|203650.9|3
1739783850000|2025-02-17 09:17:30|203750.2|203660.2|203761.3|203671.3|203763.8|203673.8|203750.2|203660.2|7
1739783860000|2025-02-17 09:17:40|203758.6|203668.6|203756.1|203666.1|203758.6|203668.6|203756.1|203666.1|2
1739783870000|2025-02-17 09:17:50|203749.4|203659.4|203727.3|203637.3|203749.4|203659.4|203702.4|203612.4|7
1739783880000|2025-02-17 09:18:00|203724.2|203634.2|203713.9|203623.9|203724.5|203634.5|203707.2|203617.2|10
1739783890000|2025-02-17 09:18:10|203719|203629|203719.6|203629.6|203721|203631|203714.5|203624.5|12
1739783900000|2025-02-17 09:18:20|203724.3|203634.3|203721|203631|203724.3|203634.3|203721|203631|2
1739783910000|2025-02-17 09:18:30|203717.2|203627.2|203720.6|203630.6|203720.6|203630.6|203717.2|203627.2|2
1739783920000|2025-02-17 09:18:40|203724.5|203634.5|203715.5|203625.5|203726.4|203636.4|203715.5|203625.5|4
1739783930000|2025-02-17 09:18:50|203717.1|203627.1|203720.8|203630.8|203720.8|203630.8|203717.1|203627.1|2
1739783940000|2025-02-17 09:19:00|203724.2|203634.2|203715.2|203625.2|203725.9|203635.9|203715.2|203625.2|4
1739783950000|2025-02-17 09:19:10|203712|203622|203710.3|203620.3|203712|203622|203710.3|203620.3|2
1739783960000|2025-02-17 09:19:20|203706.9|203616.9|203682.4|203592.4|203707.8|203617.8|203682.4|203592.4|8
1739783970000|2025-02-17 09:19:30|203678.2|203588.2|203675.4|203585.4|203678.2|203588.2|203670.1|203580.1|3
1739783980000|2025-02-17 09:19:40|203672.3|203582.3|203684.2|203594.2|203684.8|203594.8|203672.3|203582.3|6
1739783990000|2025-02-17 09:19:50|203688.5|203598.5|203684.3|203594.3|203688.5|203598.5|203684.3|203594.3|2
1739784000000|2025-02-17 09:20:00|203687.7|203597.7|203688.3|203598.3|203688.3|203598.3|203687.7|203597.7|2
1739784010000|2025-02-17 09:20:10|203694.1|203604.1|203692|203602|203694.1|203604.1|203692|203602|2
1739784040000|2025-02-17 09:20:40|203686|203596|203688|203598|203688|203598|203686|203596|2
1739784060000|2025-02-17 09:21:00|203686.4|203596.4|203684.8|203594.8|203686.4|203596.4|203684.8|203594.8|2
1739784090000|2025-02-17 09:21:30|203688|203598|203688|203598|203688|203598|203688|203598|1
1739784100000|2025-02-17 09:21:40|203692.6|203602.6|203694.1|203604.1|203694.1|203604.1|203692.3|203602.3|3
1739784120000|2025-02-17 09:22:00|203698.9|203608.9|203691.7|203601.7|203698.9|203608.9|203691.7|203601.7|8
1739784150000|2025-02-17 09:22:30|203693.4|203603.4|203686.4|203596.4|203693.4|203603.4|203684.7|203594.7|4
1739784180000|2025-02-17 09:23:00|203685|203595|203685|203595|203685|203595|203685|203595|1
1739784190000|2025-02-17 09:23:10|203682.7|203592.7|203676.9|203586.9|203682.7|203592.7|203674.6|203584.6|15
1739784200000|2025-02-17 09:23:20|203678.5|203588.5|203676.9|203586.9|203678.5|203588.5|203676.9|203586.9|4
1739784220000|2025-02-17 09:23:40|203678.5|203588.5|203658.8|203568.8|203682.9|203592.9|203651.8|203561.8|7
1739784230000|2025-02-17 09:23:50|203661.7|203571.7|203661.3|203571.3|203661.7|203571.7|203658.8|203568.8|6
1739784240000|2025-02-17 09:24:00|203658.8|203568.8|203656.3|203566.3|203658.8|203568.8|203656.3|203566.3|2
1739784250000|2025-02-17 09:24:10|203658.5|203568.5|203656.2|203566.2|203664.1|203574.1|203656.2|203566.2|6
1739784260000|2025-02-17 09:24:20|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|203653.8|203563.8|1
1739784270000|2025-02-17 09:24:30|203656|203566|203658.4|203568.4|203658.4|203568.4|203656|203566|2
1739784280000|2025-02-17 09:24:40|203654.4|203564.4|203656.8|203566.8|203656.8|203566.8|203654.4|203564.4|2
1739784290000|2025-02-17 09:24:50|203654.3|203564.3|203654.3|203564.3|203654.3|203564.3|203654.3|203564.3|1
1739784300000|2025-02-17 09:25:00|203657.1|203567.1|203700.9|203610.9|203700.9|203610.9|203654|203564|5
1739784310000|2025-02-17 09:25:10|203697.8|203607.8|203700.1|203610.1|203701.1|203611.1|203696.5|203606.5|4
1739784320000|2025-02-17 09:25:20|203706.4|203616.4|203702.1|203612.1|203710.8|203620.8|203701.4|203611.4|6
1739784340000|2025-02-17 09:25:40|203694|203604|203697.9|203607.9|203697.9|203607.9|203694|203604|2
1739784350000|2025-02-17 09:25:50|203694|203604|203687.4|203597.4|203694|203604|203687.4|203597.4|4
1739784360000|2025-02-17 09:26:00|203695.4|203605.4|203706.2|203616.2|203712.1|203622.1|203690.1|203600.1|7
1739784380000|2025-02-17 09:26:20|203707.8|203617.8|203703.1|203613.1|203707.8|203617.8|203703.1|203613.1|3
1739784390000|2025-02-17 09:26:30|203698.2|203608.2|203686.4|203596.4|203698.2|203608.2|203686.4|203596.4|6
1739784400000|2025-02-17 09:26:40|203683|203593|203674.1|203584.1|203683|203593|203673|203583|5
1739784410000|2025-02-17 09:26:50|203677.8|203587.8|203674.5|203584.5|203677.8|203587.8|203674.5|203584.5|2
1739784420000|2025-02-17 09:27:00|203679.2|203589.2|203675.9|203585.9|203679.2|203589.2|203675.9|203585.9|2
1739784430000|2025-02-17 09:27:10|203670.9|203580.9|203669.2|203579.2|203670.9|203580.9|203669.2|203579.2|2
1739784470000|2025-02-17 09:27:50|203670|203580|203670|203580|203670|203580|203670|203580|1
1739784480000|2025-02-17 09:28:00|203672.9|203582.9|203668.5|203578.5|203674.6|203584.6|203668.5|203578.5|4
1739784490000|2025-02-17 09:28:10|203664.5|203574.5|203700|203610|203700|203610|203664.5|203574.5|2
1739784500000|2025-02-17 09:28:20|203696.7|203606.7|203709.2|203619.2|203713.3|203623.3|203690|203600|9
1739784510000|2025-02-17 09:28:30|203710.8|203620.8|203705.9|203615.9|203710.8|203620.8|203705.9|203615.9|3
1739784520000|2025-02-17 09:28:40|203702.4|203612.4|203700.9|203610.9|203706.6|203616.6|203700.7|203610.7|8
1739784530000|2025-02-17 09:28:50|203702.6|203612.6|203706.4|203616.4|203706.4|203616.4|203702.6|203612.6|2
1739784540000|2025-02-17 09:29:00|203704.7|203614.7|203720|203630|203720|203630|203704.7|203614.7|4
1739784550000|2025-02-17 09:29:10|203724.9|203634.9|203750.4|203660.4|203750.4|203660.4|203723|203633|7
1739784560000|2025-02-17 09:29:20|203747.3|203657.3|203744|203654|203749|203659|203744|203654|6
1739784570000|2025-02-17 09:29:30|203755.5|203665.5|203796.4|203706.4|203801.8|203711.8|203755.5|203665.5|8
1739784590000|2025-02-17 09:29:50|203798.1|203708.1|203796.4|203706.4|203798.1|203708.1|203796.4|203706.4|2
1739784600000|2025-02-17 09:30:00|203789.2|203699.2|203815.5|203725.5|203815.5|203725.5|203789.2|203699.2|11
1739784610000|2025-02-17 09:30:10|203816.6|203726.6|203819.1|203729.1|203819.1|203729.1|203815.5|203725.5|8
1739784630000|2025-02-17 09:30:30|203821.7|203731.7|203817.9|203727.9|203822.3|203732.3|203817.9|203727.9|9
1739784640000|2025-02-17 09:30:40|203815.5|203725.5|203819.7|203729.7|203819.7|203729.7|203814|203724|9
1739784650000|2025-02-17 09:30:50|203822.2|203732.2|203819.7|203729.7|203822.2|203732.2|203819.7|203729.7|2
1739784660000|2025-02-17 09:31:00|203825.6|203735.6|203820.3|203730.3|203825.6|203735.6|203819.3|203729.3|4
1739784670000|2025-02-17 09:31:10|203825.5|203735.5|203821.8|203731.8|203825.5|203735.5|203821.8|203731.8|4
1739784680000|2025-02-17 09:31:20|203819.3|203729.3|203819.3|203729.3|203819.3|203729.3|203819.3|203729.3|1
1739784690000|2025-02-17 09:31:30|203822.9|203732.9|203825.5|203735.5|203825.5|203735.5|203822.9|203732.9|2
1739784700000|2025-02-17 09:31:40|203827.9|203737.9|203820.9|203730.9|203827.9|203737.9|203820.9|203730.9|4
1739784710000|2025-02-17 09:31:50|203823.6|203733.6|203823.6|203733.6|203823.6|203733.6|203823.6|203733.6|1
1739784730000|2025-02-17 09:32:10|203821.3|203731.3|203819.5|203729.5|203824.7|203734.7|203818.9|203728.9|6
1739784740000|2025-02-17 09:32:20|203822|203732|203819.5|203729.5|203822|203732|203819.5|203729.5|2
1739784750000|2025-02-17 09:32:30|203822|203732|203859.4|203769.4|203865.4|203775.4|203819.5|203729.5|12
1739784760000|2025-02-17 09:32:40|203863.9|203773.9|203855.7|203765.7|203869|203779|203855.7|203765.7|12
1739784770000|2025-02-17 09:32:50|203852.1|203762.1|203853.9|203763.9|203853.9|203763.9|203852.1|203762.1|2
1739784780000|2025-02-17 09:33:00|203865|203775|203899.9|203809.9|203902.6|203812.6|203865|203775|3
1739784790000|2025-02-17 09:33:10|203897.3|203807.3|203904.7|203814.7|203925.8|203835.8|203894.9|203804.9|11
1739784800000|2025-02-17 09:33:20|203901.1|203811.1|203902|203812|203902|203812|203901.1|203811.1|2
1739784810000|2025-02-17 09:33:30|203898.7|203808.7|203898.7|203808.7|203898.7|203808.7|203898.7|203808.7|1
1739784820000|2025-02-17 09:33:40|203889.9|203799.9|203870.7|203780.7|203889.9|203799.9|203859.8|203769.8|18
1739784830000|2025-02-17 09:33:50|203869.6|203779.6|203860.1|203770.1|203874.6|203784.6|203860.1|203770.1|5
1739784840000|2025-02-17 09:34:00|203856.1|203766.1|203852.1|203762.1|203870.2|203780.2|203843.4|203753.4|9
1739784850000|2025-02-17 09:34:10|203854.4|203764.4|203847.1|203757.1|203856.5|203766.5|203847.1|203757.1|3
1739784860000|2025-02-17 09:34:20|203854.9|203764.9|203867.5|203777.5|203867.5|203777.5|203854.9|203764.9|2
1739784870000|2025-02-17 09:34:30|203864.4|203774.4|203864.4|203774.4|203864.4|203774.4|203864.4|203774.4|1
1739784880000|2025-02-17 09:34:40|203874.8|203784.8|203884.5|203794.5|203894.5|203804.5|203874.8|203784.8|3
1739784890000|2025-02-17 09:34:50|203892.3|203802.3|203892.3|203802.3|203892.3|203802.3|203892.3|203802.3|1
1739784900000|2025-02-17 09:35:00|203912.4|203822.4|203915.3|203825.3|203924.6|203834.6|203910.1|203820.1|11
1739784910000|2025-02-17 09:35:10|203912.9|203822.9|203912.9|203822.9|203912.9|203822.9|203912.9|203822.9|1
1739784920000|2025-02-17 09:35:20|203915.3|203825.3|203915.3|203825.3|203915.3|203825.3|203915.3|203825.3|1
1739784940000|2025-02-17 09:35:40|203917|203827|203922.7|203832.7|203922.7|203832.7|203917|203827|2
1739784950000|2025-02-17 09:35:50|203926.8|203836.8|203922.8|203832.8|203927|203837|203921.8|203831.8|4
1739784960000|2025-02-17 09:36:00|203919|203829|203985.6|203895.6|203991|203901|203917|203827|12
1739784970000|2025-02-17 09:36:10|203982.9|203892.9|203978.8|203888.8|203990.4|203900.4|203978.8|203888.8|13
1739784980000|2025-02-17 09:36:20|203983.2|203893.2|203889.9|203799.9|203992|203902|203888.4|203798.4|15
1739784990000|2025-02-17 09:36:30|203885.6|203795.6|203871.7|203781.7|203885.6|203795.6|203871.7|203781.7|5
1739785000000|2025-02-17 09:36:40|203875.2|203785.2|203859.1|203769.1|203875.2|203785.2|203857.5|203767.5|10
1739785010000|2025-02-17 09:36:50|203857.5|203767.5|203831.6|203741.6|203864.9|203774.9|203831.6|203741.6|11
1739785020000|2025-02-17 09:37:00|203837.6|203747.6|203833.1|203743.1|203849.6|203759.6|203833.1|203743.1|11
1739785030000|2025-02-17 09:37:10|203836.4|203746.4|203835.4|203745.4|203836.4|203746.4|203831.8|203741.8|3
1739785040000|2025-02-17 09:37:20|203833.4|203743.4|203827.5|203737.5|203837.9|203747.9|203821.7|203731.7|11
1739785050000|2025-02-17 09:37:30|203824.1|203734.1|203825.9|203735.9|203828.2|203738.2|203824.1|203734.1|7
1739785060000|2025-02-17 09:37:40|203830.1|203740.1|203839.7|203749.7|203847.5|203757.5|203819.4|203729.4|12
1739785070000|2025-02-17 09:37:50|203841.5|203751.5|203844.4|203754.4|203844.4|203754.4|203838|203748|10
1739785080000|2025-02-17 09:38:00|203845|203755|203842.1|203752.1|203847.9|203757.9|203842.1|203752.1|11
1739785090000|2025-02-17 09:38:10|203844.2|203754.2|203853|203763|203864|203774|203836.1|203746.1|9
1739785100000|2025-02-17 09:38:20|203848.8|203758.8|203850.1|203760.1|203850.1|203760.1|203848.8|203758.8|2
1739785110000|2025-02-17 09:38:30|203855.4|203765.4|203847.5|203757.5|203855.4|203765.4|203847.5|203757.5|9
1739785120000|2025-02-17 09:38:40|203850.6|203760.6|203836|203746|203852.3|203762.3|203832.9|203742.9|6
1739785140000|2025-02-17 09:39:00|203841|203751|203842.3|203752.3|203845.7|203755.7|203841|203751|4
1739785160000|2025-02-17 09:39:20|203838.5|203748.5|203839.7|203749.7|203839.7|203749.7|203836.8|203746.8|4
1739785170000|2025-02-17 09:39:30|203838|203748|203838|203748|203838|203748|203838|203748|1
1739785180000|2025-02-17 09:39:40|203839.7|203749.7|203845.9|203755.9|203845.9|203755.9|203834.3|203744.3|4
1739785190000|2025-02-17 09:39:50|203842.6|203752.6|203859.3|203769.3|203884.2|203794.2|203842.6|203752.6|5
1739785200000|2025-02-17 09:40:00|203867.6|203777.6|203866.4|203776.4|203876.9|203786.9|203861.6|203771.6|5
1739785210000|2025-02-17 09:40:10|203870.3|203780.3|203866.5|203776.5|203872.1|203782.1|203866.5|203776.5|8
1739785220000|2025-02-17 09:40:20|203869.3|203779.3|203868.7|203778.7|203869.3|203779.3|203849.6|203759.6|8
1739785230000|2025-02-17 09:40:30|203866.5|203776.5|203866|203776|203868.7|203778.7|203866|203776|3
1739785240000|2025-02-17 09:40:40|203868.7|203778.7|203868.5|203778.5|203868.7|203778.7|203859.6|203769.6|7
1739785250000|2025-02-17 09:40:50|203863.5|203773.5|203858.7|203768.7|203863.5|203773.5|203858.7|203768.7|3
1739785260000|2025-02-17 09:41:00|203870.8|203780.8|203917.1|203827.1|203929.9|203839.9|203870.8|203780.8|14
1739785270000|2025-02-17 09:41:10|203924.3|203834.3|203918.4|203828.4|203926.5|203836.5|203916.8|203826.8|13
1739785280000|2025-02-17 09:41:20|203926.8|203836.8|203941.3|203851.3|203947.5|203857.5|203920.3|203830.3|10
1739785290000|2025-02-17 09:41:30|203938.3|203848.3|203942.4|203852.4|203947.6|203857.6|203937.1|203847.1|10
1739785300000|2025-02-17 09:41:40|203938.4|203848.4|203939.9|203849.9|203940.9|203850.9|203930.9|203840.9|6
1739785310000|2025-02-17 09:41:50|203937.9|203847.9|203955.1|203865.1|203958.5|203868.5|203937.9|203847.9|17
1739785320000|2025-02-17 09:42:00|203954|203864|203941.9|203851.9|203954|203864|203940.1|203850.1|6
1739785340000|2025-02-17 09:42:20|203937.6|203847.6|203934.8|203844.8|203937.6|203847.6|203934.8|203844.8|2
1739785350000|2025-02-17 09:42:30|203931.6|203841.6|203938.5|203848.5|203938.5|203848.5|203928.7|203838.7|4
1739785360000|2025-02-17 09:42:40|203936.2|203846.2|203931.7|203841.7|203937.3|203847.3|203931.7|203841.7|4
1739785370000|2025-02-17 09:42:50|203936.8|203846.8|203932.5|203842.5|203938.4|203848.4|203930.5|203840.5|7
1739785380000|2025-02-17 09:43:00|203933.7|203843.7|203940.8|203850.8|203953.2|203863.2|203926.5|203836.5|11
1739785390000|2025-02-17 09:43:10|203954.2|203864.2|203956|203866|203958.9|203868.9|203951.8|203861.8|9
1739785400000|2025-02-17 09:43:20|203956.5|203866.5|203957.6|203867.6|203958.6|203868.6|203953.5|203863.5|4
1739785410000|2025-02-17 09:43:30|203952.6|203862.6|203947.7|203857.7|203952.6|203862.6|203947.7|203857.7|2
1739785420000|2025-02-17 09:43:40|203952.3|203862.3|203947.6|203857.6|203952.3|203862.3|203947.6|203857.6|3
1739785430000|2025-02-17 09:43:50|203946.1|203856.1|203946.1|203856.1|203946.1|203856.1|203946.1|203856.1|1
1739785440000|2025-02-17 09:44:00|203954.5|203864.5|203927.2|203837.2|203954.5|203864.5|203927.2|203837.2|9
1739785450000|2025-02-17 09:44:10|203928.9|203838.9|203924.7|203834.7|203928.9|203838.9|203924.7|203834.7|2
1739785460000|2025-02-17 09:44:20|203921.8|203831.8|203928|203838|203933.3|203843.3|203921.8|203831.8|4
1739785480000|2025-02-17 09:44:40|203933|203843|203928.9|203838.9|203933|203843|203928.9|203838.9|2
1739785490000|2025-02-17 09:44:50|203935.7|203845.7|203951.2|203861.2|203955.1|203865.1|203935.7|203845.7|7
1739785500000|2025-02-17 09:45:00|203958.9|203868.9|203960.5|203870.5|203968.4|203878.4|203958.9|203868.9|4
1739785510000|2025-02-17 09:45:10|203962.3|203872.3|203975.2|203885.2|203979.7|203889.7|203962.3|203872.3|4
1739785520000|2025-02-17 09:45:20|203971.5|203881.5|203973.3|203883.3|203975.2|203885.2|203970.2|203880.2|5
1739785530000|2025-02-17 09:45:30|203975.2|203885.2|203970.3|203880.3|203975.2|203885.2|203970.3|203880.3|2
1739785540000|2025-02-17 09:45:40|203971.5|203881.5|203978.2|203888.2|203978.2|203888.2|203969.2|203879.2|3
1739785550000|2025-02-17 09:45:50|203982.8|203892.8|203976.5|203886.5|203982.8|203892.8|203969.1|203879.1|6
1739785560000|2025-02-17 09:46:00|203973.8|203883.8|203969.3|203879.3|203973.8|203883.8|203969.2|203879.2|6
1739785570000|2025-02-17 09:46:10|203970.2|203880.2|203972.4|203882.4|203972.4|203882.4|203969.3|203879.3|3
1739785580000|2025-02-17 09:46:20|203969.7|203879.7|203961.2|203871.2|203969.7|203879.7|203960.2|203870.2|7
1739785590000|2025-02-17 09:46:30|203959.7|203869.7|203959.2|203869.2|203959.7|203869.7|203956|203866|3
1739785600000|2025-02-17 09:46:40|203953.9|203863.9|203955.7|203865.7|203955.7|203865.7|203953.9|203863.9|2
1739785620000|2025-02-17 09:47:00|203959.1|203869.1|203959.1|203869.1|203959.1|203869.1|203959.1|203869.1|1
1739785630000|2025-02-17 09:47:10|203955.1|203865.1|203959.1|203869.1|203959.1|203869.1|203955.1|203865.1|2
1739785640000|2025-02-17 09:47:20|203962.9|203872.9|203962.9|203872.9|203962.9|203872.9|203962.9|203872.9|1
1739785650000|2025-02-17 09:47:30|203964.6|203874.6|203972.5|203882.5|203972.5|203882.5|203962.9|203872.9|7
1739785660000|2025-02-17 09:47:40|203969.1|203879.1|203969.1|203879.1|203969.1|203879.1|203969.1|203879.1|1
1739785670000|2025-02-17 09:47:50|203973.6|203883.6|203970.4|203880.4|203973.6|203883.6|203970.4|203880.4|3
1739785680000|2025-02-17 09:48:00|203966.9|203876.9|203966.9|203876.9|203970.1|203880.1|203966.9|203876.9|3
1739785700000|2025-02-17 09:48:20|203971.4|203881.4|203926.4|203836.4|203971.4|203881.4|203926.4|203836.4|6
1739785710000|2025-02-17 09:48:30|203930.5|203840.5|203941.1|203851.1|203950.4|203860.4|203923.4|203833.4|6
1739785720000|2025-02-17 09:48:40|203939.2|203849.2|203929.4|203839.4|203939.2|203849.2|203929.4|203839.4|4
1739785740000|2025-02-17 09:49:00|203936.1|203846.1|203939.4|203849.4|203962.3|203872.3|203936.1|203846.1|8
1739785760000|2025-02-17 09:49:20|203934.9|203844.9|203927.8|203837.8|203934.9|203844.9|203927.8|203837.8|2
1739785770000|2025-02-17 09:49:30|203922.2|203832.2|203926.3|203836.3|203926.3|203836.3|203922.2|203832.2|4
1739785780000|2025-02-17 09:49:40|203930.7|203840.7|203868.5|203778.5|203930.7|203840.7|203868.5|203778.5|10
1739785790000|2025-02-17 09:49:50|203869.8|203779.8|203869.5|203779.5|203877.5|203787.5|203866.2|203776.2|15
1739785800000|2025-02-17 09:50:00|203873.5|203783.5|203880.7|203790.7|203890.7|203800.7|203873.5|203783.5|15
1739785810000|2025-02-17 09:50:10|203885.8|203795.8|203905.5|203815.5|203912.3|203822.3|203885.8|203795.8|8
1739785820000|2025-02-17 09:50:20|203903|203813|203905.2|203815.2|203905.2|203815.2|203901.7|203811.7|4
1739785830000|2025-02-17 09:50:30|203902.8|203812.8|203907.7|203817.7|203907.7|203817.7|203902.8|203812.8|3
1739785840000|2025-02-17 09:50:40|203910.5|203820.5|203908.3|203818.3|203919.3|203829.3|203903.7|203813.7|6
1739785850000|2025-02-17 09:50:50|203905.5|203815.5|203897.5|203807.5|203905.5|203815.5|203897.5|203807.5|3
1739785860000|2025-02-17 09:51:00|203898.5|203808.5|203909.7|203819.7|203909.7|203819.7|203898.5|203808.5|4
1739785870000|2025-02-17 09:51:10|203908|203818|203921.1|203831.1|203928.5|203838.5|203908|203818|8
1739785880000|2025-02-17 09:51:20|203916.5|203826.5|203937.3|203847.3|203940.5|203850.5|203916.5|203826.5|9
1739785890000|2025-02-17 09:51:30|203941.1|203851.1|203944.6|203854.6|203944.6|203854.6|203941.1|203851.1|2
1739785900000|2025-02-17 09:51:40|203939.7|203849.7|203937.9|203847.9|203941.1|203851.1|203937.9|203847.9|10
1739785920000|2025-02-17 09:52:00|203943|203853|203946.5|203856.5|203963.3|203873.3|203943|203853|8
1739785930000|2025-02-17 09:52:10|203944.3|203854.3|203937.3|203847.3|203944.3|203854.3|203937.3|203847.3|3
1739785960000|2025-02-17 09:52:40|203934.6|203844.6|203934.6|203844.6|203934.6|203844.6|203934.6|203844.6|1
1739785970000|2025-02-17 09:52:50|203945|203855|203987.4|203897.4|203990|203900|203945|203855|8
1739785980000|2025-02-17 09:53:00|203994.9|203904.9|204021.9|203931.9|204021.9|203939.9|203989.9|203903.4|16
1739785990000|2025-02-17 09:53:10|204019.5|203929.5|204021.8|203931.8|204021.8|203931.8|204019.5|203929.5|2
1739786000000|2025-02-17 09:53:20|204024.5|203934.5|204024.5|203934.5|204024.5|203934.5|204024.5|203934.5|1
1739786010000|2025-02-17 09:53:30|204021.8|203931.8|204054.6|203964.6|204077|203987|204010.9|203931.8|17
1739786030000|2025-02-17 09:53:50|204054.1|203964.1|204036.7|203946.7|204057.9|203967.9|204036.6|203946.6|7
1739786040000|2025-02-17 09:54:00|204035.6|203945.6|204051.1|203961.1|204061.7|203971.7|204025|203935|13
1739786050000|2025-02-17 09:54:10|204049.7|203959.7|204038.8|203948.8|204055.6|203965.6|204038.8|203948.8|10
1739786060000|2025-02-17 09:54:20|204042.2|203952.2|204014.2|203924.2|204042.2|203952.2|204011.9|203921.9|19
1739786070000|2025-02-17 09:54:30|204017.9|203927.9|204028.6|203938.6|204032.4|203942.4|204012.9|203922.9|9
1739786090000|2025-02-17 09:54:50|204025.4|203935.4|204028.7|203938.7|204028.7|203938.7|204025.4|203935.4|2
1739786100000|2025-02-17 09:55:00|204033.3|203943.3|204024.4|203934.4|204039.1|203949.1|204019|203929|12
1739786110000|2025-02-17 09:55:10|204028.7|203938.7|204023.8|203933.8|204028.7|203938.7|204023.8|203933.8|3
1739786120000|2025-02-17 09:55:20|204022.5|203932.5|204011.4|203921.4|204023.3|203933.3|204010.5|203920.5|5
1739786130000|2025-02-17 09:55:30|204010.4|203920.4|204011.1|203921.1|204011.1|203921.1|204010.4|203920.4|2
1739786150000|2025-02-17 09:55:50|204012.5|203922.5|204020.2|203930.2|204020.2|203930.2|204011.1|203921.1|4
1739786160000|2025-02-17 09:56:00|204021.8|203931.8|204022.4|203932.4|204026.7|203936.7|204021.8|203931.8|6
1739786170000|2025-02-17 09:56:10|204024.8|203934.8|204025|203935|204026.4|203936.4|204024.8|203934.8|4
1739786180000|2025-02-17 09:56:20|204022.9|203932.9|204022.9|203932.9|204022.9|203932.9|204022.9|203932.9|1
1739786190000|2025-02-17 09:56:30|204021.9|203931.9|204021.9|203931.9|204021.9|203931.9|204021.9|203931.9|1
1739786200000|2025-02-17 09:56:40|204022.4|203932.4|204022.2|203932.2|204024.3|203934.3|204022.2|203932.2|4
1739786210000|2025-02-17 09:56:50|204020.1|203930.1|204020.1|203930.1|204020.1|203930.1|204020.1|203930.1|1
1739786220000|2025-02-17 09:57:00|204020.5|203930.5|204040.3|203950.3|204040.3|203950.3|203985.6|203895.6|13
1739786230000|2025-02-17 09:57:10|204042.4|203952.4|204029.6|203939.6|204042.4|203952.4|204029.6|203939.6|4
1739786240000|2025-02-17 09:57:20|204031.9|203941.9|204041.1|203951.1|204041.1|203951.1|204031.9|203941.9|2
1739786250000|2025-02-17 09:57:30|204040.1|203950.1|204018.4|203928.4|204040.1|203950.1|204016.7|203926.7|8
1739786260000|2025-02-17 09:57:40|204016.7|203926.7|204016.7|203926.7|204016.7|203926.7|204016.7|203926.7|1
1739786270000|2025-02-17 09:57:50|204015.4|203925.4|204015.4|203925.4|204015.4|203925.4|204015.4|203925.4|1
1739786280000|2025-02-17 09:58:00|204019.2|203929.2|204028.5|203938.5|204032.2|203942.2|204019.2|203929.2|7
1739786300000|2025-02-17 09:58:20|204025.4|203935.4|204028.5|203938.5|204028.5|203938.5|204025.4|203935.4|2
1739786310000|2025-02-17 09:58:30|204032.1|203942.1|204037.6|203947.6|204037.6|203947.6|204032|203942|5
1739786320000|2025-02-17 09:58:40|204033.3|203943.3|204031.3|203941.3|204033.3|203943.3|204005.6|203915.6|8
1739786330000|2025-02-17 09:58:50|204078.2|203988.2|204030.8|203940.8|204078.2|203988.2|204028.8|203938.8|11
1739786340000|2025-02-17 09:59:00|204035.5|203945.5|204023.4|203933.4|204035.5|203945.5|204023.4|203933.4|3
1739786350000|2025-02-17 09:59:10|204027.4|203937.4|204022.2|203932.2|204037.7|203947.7|204022.2|203932.2|9
1739786360000|2025-02-17 09:59:20|204018.9|203928.9|204018.3|203928.3|204023.4|203933.4|204015.8|203925.8|5
1739786380000|2025-02-17 09:59:40|204020.9|203930.9|204010|203920|204020.9|203930.9|204010|203920|7
1739786390000|2025-02-17 09:59:50|204011.4|203921.4|204017.7|203927.7|204017.7|203927.7|204009.5|203919.5|5
1739786400000|2025-02-17 10:00:00|204019.3|203929.3|203984|203894|204019.3|203929.3|203978.1|203888.1|6
1739786410000|2025-02-17 10:00:10|203988.7|203898.7|203990.9|203900.9|203991.9|203901.9|203988.7|203898.7|3
1739786420000|2025-02-17 10:00:20|203991.7|203901.7|203983.6|203893.6|203991.7|203901.7|203979.8|203889.8|5
1739786430000|2025-02-17 10:00:30|203988.5|203898.5|203983|203893|203996.4|203906.4|203978.6|203888.6|12
1739786440000|2025-02-17 10:00:40|203979.1|203889.1|203980.8|203890.8|203996.8|203906.8|203978.4|203888.4|16
1739786450000|2025-02-17 10:00:50|203981.9|203891.9|203978.7|203888.7|203981.9|203891.9|203978.7|203888.7|2
1739786460000|2025-02-17 10:01:00|203982.7|203892.7|203910.8|203820.8|203982.7|203892.7|203906.8|203816.8|11
1739786470000|2025-02-17 10:01:10|203914.2|203824.2|203908.8|203818.8|203921.7|203831.7|203908.8|203818.8|11
1739786500000|2025-02-17 10:01:40|203904.2|203814.2|203908.6|203818.6|203908.6|203818.6|203904.2|203814.2|2
1739786510000|2025-02-17 10:01:50|203912.7|203822.7|203907.7|203817.7|203912.7|203822.7|203903.4|203813.4|4
1739786520000|2025-02-17 10:02:00|203909.5|203819.5|203910.1|203820.1|203910.1|203820.1|203906.5|203816.5|4
1739786530000|2025-02-17 10:02:10|203913.7|203823.7|203917.9|203827.9|203927.7|203837.7|203913|203823|9
1739786540000|2025-02-17 10:02:20|203914.9|203824.9|203914.9|203824.9|203914.9|203824.9|203914.9|203824.9|1
1739786550000|2025-02-17 10:02:30|203916.3|203826.3|203935.9|203845.9|203935.9|203845.9|203914.3|203824.3|6
1739786570000|2025-02-17 10:02:50|203936.9|203846.9|203937.5|203847.5|203948.5|203858.5|203936.9|203846.9|9
1739786580000|2025-02-17 10:03:00|203939.2|203849.2|203934.7|203844.7|203939.2|203849.2|203934.7|203844.7|4
1739786590000|2025-02-17 10:03:10|203934.1|203844.1|203932.7|203842.7|203934.7|203844.7|203932.7|203842.7|4
1739786600000|2025-02-17 10:03:20|203931.1|203841.1|203932|203842|203950.9|203860.9|203930.4|203840.4|12
1739786610000|2025-02-17 10:03:30|203929.4|203839.4|203938.3|203848.3|203938.3|203848.3|203926.4|203836.4|9
1739786620000|2025-02-17 10:03:40|203942.6|203852.6|203946.3|203856.3|203949.4|203859.4|203932.5|203842.5|10
1739786630000|2025-02-17 10:03:50|203941.8|203851.8|203935.5|203845.5|203945.5|203855.5|203934.5|203844.5|7
1739786640000|2025-02-17 10:04:00|203934|203844|203933.6|203843.6|203939.6|203849.6|203930.7|203840.7|11
1739786650000|2025-02-17 10:04:10|203931|203841|203920.4|203830.4|203931|203841|203920.4|203830.4|6
1739786660000|2025-02-17 10:04:20|203920.5|203830.5|203931.6|203841.6|203934.4|203844.4|203920.5|203830.5|6
1739786680000|2025-02-17 10:04:40|203934.3|203844.3|203931.8|203841.8|203934.3|203844.3|203931.8|203841.8|2
1739786690000|2025-02-17 10:04:50|203929|203839|203931.6|203841.6|203931.6|203841.6|203929|203839|2
1739786700000|2025-02-17 10:05:00|203928|203838|203930.8|203840.8|203930.8|203840.8|203928|203838|2
1739786720000|2025-02-17 10:05:20|203928.3|203838.3|203922.2|203832.2|203928.3|203838.3|203913|203823|4
1739786730000|2025-02-17 10:05:30|203919.8|203829.8|203919.8|203829.8|203919.8|203829.8|203919.8|203829.8|1
1739786750000|2025-02-17 10:05:50|203922.3|203832.3|203933.2|203843.2|203935.7|203845.7|203922.3|203832.3|3
1739786780000|2025-02-17 10:06:20|203935|203845|203935|203845|203935|203845|203935|203845|1
1739786800000|2025-02-17 10:06:40|203930.5|203840.5|203933.4|203843.4|203933.5|203843.5|203930.5|203840.5|4
1739786810000|2025-02-17 10:06:50|203930.8|203840.8|203930.8|203840.8|203930.8|203840.8|203930.8|203840.8|1
1739786820000|2025-02-17 10:07:00|203933.6|203843.6|203933|203843|203933.6|203843.6|203930.2|203840.2|3
1739786830000|2025-02-17 10:07:10|203930.4|203840.4|203933.2|203843.2|203933.2|203843.2|203930.4|203840.4|2
1739786850000|2025-02-17 10:07:30|203936.3|203846.3|203971.2|203881.2|203978.9|203888.9|203936.3|203846.3|6
1739786860000|2025-02-17 10:07:40|203974|203884|203974|203884|203974|203884|203974|203884|1
1739786870000|2025-02-17 10:07:50|203980.6|203890.6|203979.3|203889.3|203980.6|203890.6|203979.3|203889.3|2
1739786880000|2025-02-17 10:08:00|203982.1|203892.1|203982.1|203892.1|203982.1|203892.1|203964.8|203874.8|8
1739786890000|2025-02-17 10:08:10|203983.1|203893.1|203980.4|203890.4|203983.1|203893.1|203980.4|203890.4|3
1739786900000|2025-02-17 10:08:20|203979.5|203889.5|203991.5|203901.5|203997.9|203907.9|203979.5|203889.5|6
1739786910000|2025-02-17 10:08:30|203990.4|203900.4|203991.2|203901.2|203991.3|203901.3|203990.2|203900.2|4
1739786920000|2025-02-17 10:08:40|203990.3|203900.3|203983|203893|203991.3|203901.3|203983|203893|10
1739786930000|2025-02-17 10:08:50|203982.4|203892.4|203988.6|203898.6|203994.7|203904.7|203977.6|203887.6|10
1739786940000|2025-02-17 10:09:00|203991.7|203901.7|203977.1|203887.1|203992.9|203902.9|203972.5|203882.5|13
1739786950000|2025-02-17 10:09:10|203974.7|203884.7|203977.9|203887.9|203985.8|203895.8|203974.1|203884.1|10
1739786960000|2025-02-17 10:09:20|203974.2|203884.2|203974.5|203884.5|203974.5|203884.5|203974.2|203884.2|4
1739786970000|2025-02-17 10:09:30|203971.8|203881.8|203971.8|203881.8|203971.8|203881.8|203971.8|203881.8|1
1739786980000|2025-02-17 10:09:40|203965.5|203875.5|203999.1|203909.1|203999.8|203909.8|203965.5|203875.5|11
1739786990000|2025-02-17 10:09:50|203998.3|203908.3|204013.8|203923.8|204018.7|203928.7|203995.4|203905.4|10
1739787000000|2025-02-17 10:10:00|204013.7|203923.7|204029|203939|204034.8|203944.8|204013.7|203923.7|9
1739787010000|2025-02-17 10:10:10|204024.5|203934.5|204036.6|203946.6|204036.6|203946.6|204024.5|203934.5|8
1739787020000|2025-02-17 10:10:20|204034.8|203944.8|204031.2|203941.2|204034.8|203944.8|204031.2|203941.2|3
1739787030000|2025-02-17 10:10:30|204034.1|203944.1|203968|203878|204034.1|203944.1|203947.2|203857.2|11
1739787040000|2025-02-17 10:10:40|203966|203876|203967.4|203877.4|203980.7|203890.7|203964.8|203874.8|22
1739787050000|2025-02-17 10:10:50|203968|203878|203979.6|203889.6|203979.6|203889.6|203964.3|203874.3|15
1739787060000|2025-02-17 10:11:00|203981.6|203891.6|203986.2|203896.2|203997.2|203907.2|203976|203886|15
1739787070000|2025-02-17 10:11:10|203988.6|203898.6|203990|203900|203992.6|203902.6|203986.1|203896.1|18
1739787080000|2025-02-17 10:11:20|203985.9|203895.9|203985.3|203895.3|203990.6|203900.6|203985.3|203895.3|12
1739787090000|2025-02-17 10:11:30|203989.6|203899.6|203984.1|203894.1|203994.5|203904.5|203984.1|203894.1|5
1739787100000|2025-02-17 10:11:40|203986.1|203896.1|203986.2|203896.2|203986.2|203896.2|203984.1|203894.1|3
1739787110000|2025-02-17 10:11:50|203982.7|203892.7|203980.6|203890.6|203982.7|203892.7|203974.2|203884.2|5
1739787120000|2025-02-17 10:12:00|203988|203898|203986.3|203896.3|203988|203898|203971.1|203881.1|7
1739787130000|2025-02-17 10:12:10|203987.3|203897.3|203989.1|203899.1|203993.5|203903.5|203983.4|203893.4|17
1739787140000|2025-02-17 10:12:20|203992.9|203902.9|203992|203902|203992.9|203902.9|203992|203902|2
1739787150000|2025-02-17 10:12:30|203991.6|203901.6|203991.6|203901.6|203991.6|203901.6|203991.6|203901.6|1
1739787160000|2025-02-17 10:12:40|203989.7|203899.7|203984.5|203894.5|203989.7|203899.7|203980.4|203890.4|15
1739787170000|2025-02-17 10:12:50|203983.4|203893.4|203990.9|203900.9|203990.9|203900.9|203974.8|203884.8|15
1739787180000|2025-02-17 10:13:00|203972.3|203882.3|203970.5|203880.5|203976.1|203886.1|203969.6|203879.6|19
1739787190000|2025-02-17 10:13:10|203973.2|203883.2|203976.9|203886.9|203980.2|203890.2|203970.1|203880.1|11
1739787200000|2025-02-17 10:13:20|203979.7|203889.7|203948.3|203858.3|203979.7|203889.7|203942|203852|6
1739787210000|2025-02-17 10:13:30|203951.2|203861.2|203955.2|203865.2|203961.1|203871.1|203948.8|203858.8|10
1739787220000|2025-02-17 10:13:40|203956.9|203866.9|203953.9|203863.9|203956.9|203866.9|203948.1|203858.1|11
1739787230000|2025-02-17 10:13:50|203951.9|203861.9|203953.9|203863.9|203953.9|203863.9|203951.9|203861.9|2
1739787240000|2025-02-17 10:14:00|203951.5|203861.5|203959.2|203869.2|203959.6|203869.6|203939.8|203849.8|12
1739787250000|2025-02-17 10:14:10|203957.1|203867.1|203955.3|203865.3|203958.9|203868.9|203955.3|203865.3|7
1739787260000|2025-02-17 10:14:20|203957.5|203867.5|203956.5|203866.5|203959|203869|203950.5|203860.5|11
1739787270000|2025-02-17 10:14:30|203957.6|203867.6|203953.5|203863.5|203957.6|203867.6|203953|203863|5
1739787280000|2025-02-17 10:14:40|203955.9|203865.9|203951.9|203861.9|203958.4|203868.4|203950.5|203860.5|9
1739787290000|2025-02-17 10:14:50|203954.6|203864.6|203935|203845|203954.6|203864.6|203935|203845|5
1739787300000|2025-02-17 10:15:00|203933.4|203843.4|203902.8|203812.8|203936.3|203846.3|203902.8|203812.8|17
1739787310000|2025-02-17 10:15:10|203905.5|203815.5|203910.2|203820.2|203910.2|203820.2|203905.5|203815.5|3
1739787320000|2025-02-17 10:15:20|203907.6|203817.6|203911.8|203821.8|203911.8|203821.8|203907.6|203817.6|4
1739787330000|2025-02-17 10:15:30|203910.2|203820.2|203907|203817|203910.2|203820.2|203907|203817|2
1739787340000|2025-02-17 10:15:40|203904.5|203814.5|203902.8|203812.8|203904.5|203814.5|203898|203808|5
1739787350000|2025-02-17 10:15:50|203905.4|203815.4|203906.8|203816.8|203909.2|203819.2|203903|203813|5
1739787370000|2025-02-17 10:16:10|203904.3|203814.3|203906.8|203816.8|203906.8|203816.8|203904.3|203814.3|2
1739787380000|2025-02-17 10:16:20|203904|203814|203907.6|203817.6|203907.6|203817.6|203900|203810|10
1739787390000|2025-02-17 10:16:30|203904.5|203814.5|203907.5|203817.5|203910.4|203820.4|203902.8|203812.8|5
1739787410000|2025-02-17 10:16:50|203910.1|203820.1|203930.5|203840.5|203936.9|203846.9|203910.1|203820.1|8
1739787430000|2025-02-17 10:17:10|203934.9|203844.9|203931.7|203841.7|203941|203851|203929|203839|5
1739787440000|2025-02-17 10:17:20|203934.4|203844.4|203934.4|203844.4|203934.4|203844.4|203934.4|203844.4|1
1739787450000|2025-02-17 10:17:30|203944|203854|203942.4|203852.4|203946.5|203856.5|203942.4|203852.4|3
1739787460000|2025-02-17 10:17:40|203936.9|203846.9|203943.3|203853.3|203943.3|203853.3|203936.9|203846.9|2
1739787470000|2025-02-17 10:17:50|203940.2|203850.2|203937.4|203847.4|203941.8|203851.8|203930.4|203840.4|17
1739787480000|2025-02-17 10:18:00|203935.7|203845.7|203945.4|203855.4|203948.1|203858.1|203932.6|203842.6|13
1739787490000|2025-02-17 10:18:10|203945.6|203855.6|203945.6|203855.6|203945.6|203855.6|203945.6|203855.6|1
1739787500000|2025-02-17 10:18:20|203945.7|203855.7|203970.1|203880.1|203978.4|203888.4|203943.5|203853.5|7
1739787510000|2025-02-17 10:18:30|203981.5|203891.5|203988.2|203898.2|203994.2|203904.2|203981.5|203891.5|13
1739787520000|2025-02-17 10:18:40|203991.1|203901.1|203990.1|203900.1|203991.1|203901.1|203984.8|203894.8|9
1739787530000|2025-02-17 10:18:50|203988.9|203898.9|203988.9|203898.9|203988.9|203898.9|203988.9|203898.9|1
1739787540000|2025-02-17 10:19:00|203990.1|203900.1|203990.7|203900.7|203992.1|203902.1|203987.6|203897.6|4
1739787550000|2025-02-17 10:19:10|203987.1|203897.1|203994.3|203904.3|204023|203933|203987.1|203897.1|20
1739787560000|2025-02-17 10:19:20|203991.5|203901.5|203992.9|203902.9|203992.9|203902.9|203985.4|203895.4|6
1739787570000|2025-02-17 10:19:30|203990.3|203900.3|203983.2|203893.2|203993.8|203903.8|203983.2|203893.2|13
1739787580000|2025-02-17 10:19:40|203985.8|203895.8|203995.1|203905.1|203995.3|203905.3|203985.8|203895.8|9
1739787590000|2025-02-17 10:19:50|203991.5|203901.5|203987.3|203897.3|203991.5|203901.5|203982.3|203892.3|8
1739787600000|2025-02-17 10:20:00|203996.9|203906.9|203982.2|203892.2|203996.9|203906.9|203981.9|203891.9|5
1739787610000|2025-02-17 10:20:10|203983.5|203893.5|203991.3|203901.3|203993.7|203903.7|203983.5|203893.5|6
1739787620000|2025-02-17 10:20:20|203993.7|203903.7|203984.3|203894.3|203996.8|203906.8|203984.3|203894.3|17
1739787630000|2025-02-17 10:20:30|203982.5|203892.5|203994.4|203904.4|204005.4|203915.4|203965.1|203875.1|10
1739787640000|2025-02-17 10:20:40|203970.8|203880.8|203966.8|203876.8|203970.8|203880.8|203962.4|203872.4|4
1739787650000|2025-02-17 10:20:50|203969.4|203879.4|203974.7|203884.7|203984|203894|203969.4|203879.4|8
1739787660000|2025-02-17 10:21:00|203978.3|203888.3|203974.7|203884.7|203978.5|203888.5|203972|203882|8
1739787670000|2025-02-17 10:21:10|203972.5|203882.5|203974.6|203884.6|203974.7|203884.7|203970.7|203880.7|6
1739787680000|2025-02-17 10:21:20|203978.3|203888.3|203975.5|203885.5|203978.3|203888.3|203975.5|203885.5|2
1739787690000|2025-02-17 10:21:30|203972.7|203882.7|203973.7|203883.7|203975.5|203885.5|203972.7|203882.7|3
1739787700000|2025-02-17 10:21:40|203975.5|203885.5|203975.5|203885.5|203975.5|203885.5|203975.5|203885.5|1
1739787710000|2025-02-17 10:21:50|203975|203885|203975|203885|203975|203885|203975|203885|1
1739787720000|2025-02-17 10:22:00|203978.1|203888.1|203974.7|203884.7|203978.1|203888.1|203969.2|203879.2|6
1739787740000|2025-02-17 10:22:20|203978.2|203888.2|203967.5|203877.5|203982.3|203892.3|203967.5|203877.5|5
1739787760000|2025-02-17 10:22:40|203964.7|203874.7|203962.9|203872.9|203964.7|203874.7|203962.9|203872.9|2
1739787770000|2025-02-17 10:22:50|203964.7|203874.7|203961.9|203871.9|203964.7|203874.7|203961.9|203871.9|2
1739787790000|2025-02-17 10:23:10|203965|203875|203965|203875|203965|203875|203962.5|203872.5|3
1739787800000|2025-02-17 10:23:20|203958|203868|203965.3|203875.3|203967.7|203877.7|203958|203868|9
1739787810000|2025-02-17 10:23:30|203967|203877|203977.9|203887.9|203977.9|203887.9|203965.1|203875.1|12
1739787820000|2025-02-17 10:23:40|203975.3|203885.3|203975.3|203885.3|203984.5|203894.5|203975.3|203885.3|4
1739787830000|2025-02-17 10:23:50|203971.8|203881.8|203966.8|203876.8|203973.4|203883.4|203964.4|203874.4|6
1739787840000|2025-02-17 10:24:00|203965.3|203875.3|203965.3|203875.3|203965.3|203875.3|203965.3|203875.3|1
1739787850000|2025-02-17 10:24:10|203967.8|203877.8|203966.7|203876.7|203971|203881|203966.7|203876.7|3
1739787870000|2025-02-17 10:24:30|203965.4|203875.4|203964.7|203874.7|203968.4|203878.4|203964.7|203874.7|3
1739787880000|2025-02-17 10:24:40|203968.1|203878.1|203976.7|203886.7|203976.9|203886.9|203964.6|203874.6|7
1739787890000|2025-02-17 10:24:50|203978.4|203888.4|203976.7|203886.7|203978.4|203888.4|203975.2|203885.2|12
1739787900000|2025-02-17 10:25:00|203978.4|203888.4|203976.7|203886.7|203978.4|203888.4|203976.7|203886.7|4
1739787910000|2025-02-17 10:25:10|203974.2|203884.2|203967.6|203877.6|203974.2|203884.2|203967.6|203877.6|9
1739787920000|2025-02-17 10:25:20|203970.4|203880.4|203983.7|203893.7|203986.3|203896.3|203970.4|203880.4|9
1739787930000|2025-02-17 10:25:30|203986.3|203896.3|203992.4|203902.4|203992.4|203902.4|203986.3|203896.3|5
1739787940000|2025-02-17 10:25:40|203995.3|203905.3|203951.5|203861.5|204009.2|203919.2|203951.5|203861.5|4
1739787950000|2025-02-17 10:25:50|203951|203861|203947.9|203857.9|203955.6|203865.6|203944.5|203854.5|18
1739787960000|2025-02-17 10:26:00|203945|203855|203948.2|203858.2|203953|203863|203943.5|203853.5|7
1739787970000|2025-02-17 10:26:10|203952.6|203862.6|203983.1|203893.1|203983.1|203893.1|203947.4|203857.4|16
1739787980000|2025-02-17 10:26:20|203986.1|203896.1|203997.1|203907.1|204003.9|203913.9|203973.6|203883.6|16
1739787990000|2025-02-17 10:26:30|203992|203902|204001.4|203911.4|204001.4|203911.4|203985.4|203895.4|7
1739788000000|2025-02-17 10:26:40|203997.9|203907.9|203998.7|203908.7|203998.7|203908.7|203997.6|203907.6|4
1739788020000|2025-02-17 10:27:00|203997.9|203907.9|203996.8|203906.8|204006|203916|203991.8|203901.8|12
1739788030000|2025-02-17 10:27:10|203997.5|203907.5|203996.7|203906.7|204007.1|203917.1|203992.9|203902.9|9
1739788040000|2025-02-17 10:27:20|203995.8|203905.8|203978.9|203888.9|203995.8|203905.8|203978.9|203888.9|9
1739788050000|2025-02-17 10:27:30|203979.5|203889.5|203982.9|203892.9|203984.4|203894.4|203979.5|203889.5|7
1739788060000|2025-02-17 10:27:40|203983|203893|203992.2|203902.2|203995.7|203905.7|203983|203893|15
1739788070000|2025-02-17 10:27:50|203988.9|203898.9|203981.2|203891.2|203989.8|203899.8|203965.3|203875.3|15
1739788080000|2025-02-17 10:28:00|203981.8|203891.8|203982.5|203892.5|203982.5|203892.5|203981.8|203891.8|2
1739788090000|2025-02-17 10:28:10|203987.2|203897.2|203988.3|203898.3|203988.3|203898.3|203987.2|203897.2|3
1739788100000|2025-02-17 10:28:20|203988.4|203898.4|203983.5|203893.5|203992.2|203902.2|203983.5|203893.5|4
1739788110000|2025-02-17 10:28:30|203983|203893|203981.3|203891.3|203983|203893|203964.7|203874.7|10
1739788120000|2025-02-17 10:28:40|203983.9|203893.9|203982.1|203892.1|203985|203895|203982.1|203892.1|3
1739788130000|2025-02-17 10:28:50|203981.7|203891.7|203987.2|203897.2|203989.6|203899.6|203981.7|203891.7|7
1739788140000|2025-02-17 10:29:00|203992.8|203902.8|203991.1|203901.1|203997.9|203907.9|203983.9|203893.9|7
1739788150000|2025-02-17 10:29:10|203987.8|203897.8|203991.7|203901.7|203992.1|203902.1|203986.8|203896.8|7
1739788170000|2025-02-17 10:29:30|203996.1|203906.1|203992.8|203902.8|203996.1|203906.1|203987.8|203897.8|10
1739788180000|2025-02-17 10:29:40|203968.7|203878.7|203973.3|203883.3|203999.7|203909.7|203968.7|203878.7|5
1739788190000|2025-02-17 10:29:50|203979.5|203889.5|203971.1|203881.1|203981.4|203891.4|203971.1|203881.1|4
1739788200000|2025-02-17 10:30:00|203976.5|203886.5|203977.4|203887.4|203977.4|203887.4|203976.5|203886.5|2
1739788210000|2025-02-17 10:30:10|203975.5|203885.5|203969.6|203879.6|203975.5|203885.5|203964|203874|6
1739788220000|2025-02-17 10:30:20|203971.2|203881.2|203969.6|203879.6|203971.2|203881.2|203969.6|203879.6|2
1739788240000|2025-02-17 10:30:40|203971.2|203881.2|203967|203877|203971.2|203881.2|203963.9|203873.9|4
1739788250000|2025-02-17 10:30:50|203969.5|203879.5|203966|203876|203969.5|203879.5|203966|203876|2
1739788260000|2025-02-17 10:31:00|203969.8|203879.8|203965.2|203875.2|203982.2|203892.2|203964.4|203874.4|8
1739788270000|2025-02-17 10:31:10|203967.7|203877.7|203935.2|203845.2|203968.7|203878.7|203926.2|203836.2|11
1739788280000|2025-02-17 10:31:20|203932.4|203842.4|203929.8|203839.8|203936.8|203846.8|203929.8|203839.8|6
1739788290000|2025-02-17 10:31:30|203932.8|203842.8|203930.7|203840.7|203943.2|203853.2|203927.9|203837.9|8
1739788300000|2025-02-17 10:31:40|203932.4|203842.4|203927.2|203837.2|203932.4|203842.4|203924.4|203834.4|7
1739788310000|2025-02-17 10:31:50|203921.2|203831.2|203929.7|203839.7|203934|203844|203921.2|203831.2|9
1739788320000|2025-02-17 10:32:00|203942.7|203852.7|203922.1|203832.1|203964.6|203874.6|203922.1|203832.1|13
1739788330000|2025-02-17 10:32:10|203917.7|203827.7|203918.6|203828.6|203918.6|203828.6|203913.8|203823.8|5
1739788340000|2025-02-17 10:32:20|203916.2|203826.2|203936.8|203846.8|203938|203848|203916.2|203826.2|10
1739788350000|2025-02-17 10:32:30|203939.3|203849.3|203929.1|203839.1|203939.3|203849.3|203929.1|203839.1|6
1739788360000|2025-02-17 10:32:40|203931.9|203841.9|203929.1|203839.1|203931.9|203841.9|203929.1|203839.1|2
1739788370000|2025-02-17 10:32:50|203932.1|203842.1|203929.2|203839.2|203932.1|203842.1|203929.2|203839.2|2
1739788380000|2025-02-17 10:33:00|203931.8|203841.8|203934.4|203844.4|203937|203847|203923.2|203833.2|15
1739788390000|2025-02-17 10:33:10|203932.8|203842.8|203929.9|203839.9|203932.8|203842.8|203929.9|203839.9|2
1739788400000|2025-02-17 10:33:20|203927.2|203837.2|203919.4|203829.4|203927.2|203837.2|203918.2|203828.2|4
1739788420000|2025-02-17 10:33:40|203924.2|203834.2|203923.2|203833.2|203925.8|203835.8|203923.2|203833.2|3
1739788430000|2025-02-17 10:33:50|203922.9|203832.9|203926.6|203836.6|203926.6|203836.6|203922.9|203832.9|2
1739788440000|2025-02-17 10:34:00|203922.8|203832.8|203923|203833|203925.6|203835.6|203922.8|203832.8|3
1739788450000|2025-02-17 10:34:10|203925.8|203835.8|203899|203809|203927.8|203837.8|203894.6|203804.6|8
1739788490000|2025-02-17 10:34:50|203905|203815|203905|203815|203905|203815|203905|203815|1
1739788510000|2025-02-17 10:35:10|203900.8|203810.8|203900.8|203810.8|203900.8|203810.8|203900.8|203810.8|1
1739788540000|2025-02-17 10:35:40|203905|203815|203901.5|203811.5|203905|203815|203901.5|203811.5|3
1739788560000|2025-02-17 10:36:00|203905.3|203815.3|203898.8|203808.8|203905.3|203815.3|203898.8|203808.8|3
1739788570000|2025-02-17 10:36:10|203901.3|203811.3|203905.7|203815.7|203905.7|203815.7|203901.3|203811.3|3
1739788590000|2025-02-17 10:36:30|203908.8|203818.8|203905.8|203815.8|203908.8|203818.8|203905.8|203815.8|2
1739788600000|2025-02-17 10:36:40|203903|203813|203899.6|203809.6|203907.2|203817.2|203899.6|203809.6|10
1739788610000|2025-02-17 10:36:50|203906.2|203816.2|203941.6|203851.6|203941.6|203851.6|203899|203809|11
1739788640000|2025-02-17 10:37:20|203940|203850|203940|203850|203940|203850|203940|203850|1
1739788660000|2025-02-17 10:37:40|203941.3|203851.3|203941.3|203851.3|203941.3|203851.3|203941.3|203851.3|1
1739788670000|2025-02-17 10:37:50|203947.4|203857.4|203936.2|203846.2|203949.9|203859.9|203936.2|203846.2|4
1739788690000|2025-02-17 10:38:10|203939.4|203849.4|203940.8|203850.8|203940.8|203850.8|203939.4|203849.4|6
1739788720000|2025-02-17 10:38:40|203942.6|203852.6|203939|203849|203942.6|203852.6|203939|203849|3
1739788740000|2025-02-17 10:39:00|203940.5|203850.5|203940.5|203850.5|203940.5|203850.5|203940.5|203850.5|1
1739788750000|2025-02-17 10:39:10|203940|203850|203941|203851|203947.2|203857.2|203935.9|203845.9|5
1739788780000|2025-02-17 10:39:40|203938.8|203848.8|203936.8|203846.8|203938.8|203848.8|203936.8|203846.8|2
1739788800000|2025-02-17 10:40:00|203934|203844|203937.2|203847.2|203937.2|203847.2|203934|203844|2
1739788810000|2025-02-17 10:40:10|203936.1|203846.1|203933.7|203843.7|203936.1|203846.1|203933.7|203843.7|2
1739788820000|2025-02-17 10:40:20|203936|203846|203936|203846|203936|203846|203936|203846|1
1739788830000|2025-02-17 10:40:30|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|203937.2|203847.2|1
1739788840000|2025-02-17 10:40:40|203936.4|203846.4|203913.8|203823.8|203936.4|203846.4|203908.8|203818.8|7
1739788850000|2025-02-17 10:40:50|203911.6|203821.6|203911.6|203821.6|203913.8|203823.8|203911.6|203821.6|3
1739788860000|2025-02-17 10:41:00|203909|203819|203833|203743|203909|203819|203833|203743|13
1739788890000|2025-02-17 10:41:30|203832.8|203742.8|203818.4|203728.4|203832.8|203742.8|203794.1|203704.1|6
1739788900000|2025-02-17 10:41:40|203812.7|203722.7|203829.6|203739.6|203840.8|203750.8|203812.7|203722.7|15
1739788910000|2025-02-17 10:41:50|203843.2|203753.2|203831.1|203741.1|203843.2|203753.2|203829.3|203739.3|13
1739788920000|2025-02-17 10:42:00|203839|203749|203878.7|203788.7|203878.7|203788.7|203834.3|203744.3|13
1739788930000|2025-02-17 10:42:10|203873.2|203783.2|203878.3|203788.3|203883.3|203793.3|203873.2|203783.2|19
1739788940000|2025-02-17 10:42:20|203881.7|203791.7|203878.2|203788.2|203881.7|203791.7|203874.7|203784.7|13
1739788950000|2025-02-17 10:42:30|203874.9|203784.9|203870.5|203780.5|203877.8|203787.8|203867.5|203777.5|13
1739788960000|2025-02-17 10:42:40|203875.3|203785.3|203879.8|203789.8|203879.8|203789.8|203875.3|203785.3|4
1739788970000|2025-02-17 10:42:50|203877.2|203787.2|203876.4|203786.4|203877.2|203787.2|203871.6|203781.6|5
1739788980000|2025-02-17 10:43:00|203879.3|203789.3|203887.2|203797.2|203891.2|203801.2|203879.3|203789.3|10
1739788990000|2025-02-17 10:43:10|203882.3|203792.3|203887.7|203797.7|203887.9|203797.9|203882.3|203792.3|7
1739789000000|2025-02-17 10:43:20|203886.5|203796.5|203917.5|203827.5|203920.3|203830.3|203886.5|203796.5|14
1739789010000|2025-02-17 10:43:30|203918.9|203828.9|203913.3|203823.3|203918.9|203828.9|203913.3|203823.3|6
1739789020000|2025-02-17 10:43:40|203908.7|203818.7|203887.1|203797.1|203908.7|203818.7|203877.4|203787.4|17
1739789030000|2025-02-17 10:43:50|203894.3|203804.3|203919.2|203829.2|203926.3|203836.3|203894.3|203804.3|18
1739789040000|2025-02-17 10:44:00|203917.7|203827.7|203929.7|203839.7|203929.7|203839.7|203915.6|203825.6|7
1739789050000|2025-02-17 10:44:10|203925|203835|203925.5|203835.5|203928.3|203838.3|203918.5|203828.5|14
1739789060000|2025-02-17 10:44:20|203928.8|203838.8|203915.1|203825.1|203928.8|203838.8|203911.4|203821.4|8
1739789070000|2025-02-17 10:44:30|203912.7|203822.7|203909.1|203819.1|203915.9|203825.9|203909.1|203819.1|5
1739789080000|2025-02-17 10:44:40|203914.7|203824.7|203909.5|203819.5|203919.6|203829.6|203908.8|203818.8|17
1739789090000|2025-02-17 10:44:50|203919.9|203829.9|203913.4|203823.4|203919.9|203829.9|203911|203821|10
1739789100000|2025-02-17 10:45:00|203915.1|203825.1|203917|203827|203922.4|203832.4|203915.1|203825.1|6
1739789110000|2025-02-17 10:45:10|203922.1|203832.1|203897.1|203807.1|203922.1|203832.1|203890.8|203800.8|13
1739789120000|2025-02-17 10:45:20|203896.5|203806.5|203893.6|203803.6|203898.7|203808.7|203891.3|203801.3|13
1739789130000|2025-02-17 10:45:30|203893|203803|203893.4|203803.4|203893.4|203803.4|203890.5|203800.5|3
1739789140000|2025-02-17 10:45:40|203891.7|203801.7|203893|203803|203893|203803|203878|203788|8
1739789150000|2025-02-17 10:45:50|203889.4|203799.4|203883|203793|203889.4|203799.4|203880.3|203790.3|4
1739789160000|2025-02-17 10:46:00|203887.4|203797.4|203873.1|203783.1|203887.4|203797.4|203870.4|203780.4|5
1739789170000|2025-02-17 10:46:10|203874.8|203784.8|203872.1|203782.1|203879.5|203789.5|203871.9|203781.9|11
1739789180000|2025-02-17 10:46:20|203877|203787|203879.5|203789.5|203880.9|203790.9|203873.9|203783.9|15
1739789190000|2025-02-17 10:46:30|203875.9|203785.9|203877.7|203787.7|203880.1|203790.1|203872.5|203782.5|7
1739789200000|2025-02-17 10:46:40|203880.6|203790.6|203870.5|203780.5|203880.6|203790.6|203870.5|203780.5|5
1739789210000|2025-02-17 10:46:50|203868.8|203778.8|203872.5|203782.5|203881.4|203791.4|203859.2|203769.2|14
1739789220000|2025-02-17 10:47:00|203879.7|203789.7|203868.3|203778.3|203888.3|203798.3|203866.2|203776.2|12
1739789230000|2025-02-17 10:47:10|203869.3|203779.3|203859.6|203769.6|203878|203788|203855.5|203765.5|7
1739789240000|2025-02-17 10:47:20|203858.1|203768.1|203857.8|203767.8|203863.1|203773.1|203857.3|203767.3|7
1739789250000|2025-02-17 10:47:30|203862.3|203772.3|203862.9|203772.9|203862.9|203772.9|203853.2|203763.2|14
1739789260000|2025-02-17 10:47:40|203859.2|203769.2|203864|203774|203870.9|203780.9|203859.2|203769.2|3
1739789280000|2025-02-17 10:48:00|203873.7|203783.7|203874.6|203784.6|203879.7|203789.7|203872.4|203782.4|8
1739789290000|2025-02-17 10:48:10|203882.1|203792.1|203878.8|203788.8|203882.1|203792.1|203878.8|203788.8|2
1739789320000|2025-02-17 10:48:40|203872.8|203782.8|203874.2|203784.2|203878.9|203788.9|203869.5|203779.5|7
1739789340000|2025-02-17 10:49:00|203875.8|203785.8|203869.9|203779.9|203886.7|203796.7|203869.9|203779.9|7
1739789370000|2025-02-17 10:49:30|203873.3|203783.3|203868.9|203778.9|203884.9|203794.9|203868.9|203778.9|6
1739789390000|2025-02-17 10:49:50|203870.6|203780.6|203868.9|203778.9|203870.6|203780.6|203868.9|203778.9|2
1739789400000|2025-02-17 10:50:00|203875.2|203785.2|203868|203778|203878.4|203788.4|203868|203778|5
1739789410000|2025-02-17 10:50:10|203871.3|203781.3|203869.5|203779.5|203879.7|203789.7|203869.5|203779.5|6
1739789420000|2025-02-17 10:50:20|203872.9|203782.9|203880.3|203790.3|203880.3|203790.3|203868.7|203778.7|3
1739789450000|2025-02-17 10:50:50|203880|203790|203877|203787|203884.7|203794.7|203877|203787|4
1739789460000|2025-02-17 10:51:00|203881.9|203791.9|203878.6|203788.6|203881.9|203791.9|203878.6|203788.6|2
1739789470000|2025-02-17 10:51:10|203882.7|203792.7|203878.9|203788.9|203882.7|203792.7|203878.9|203788.9|2
1739789490000|2025-02-17 10:51:30|203874.8|203784.8|203868.3|203778.3|203874.8|203784.8|203868.3|203778.3|2
1739789500000|2025-02-17 10:51:40|203871.7|203781.7|203870.8|203780.8|203882.3|203792.3|203870.8|203780.8|7
1739789510000|2025-02-17 10:51:50|203872.6|203782.6|203913.8|203823.8|203919.6|203829.6|203872.6|203782.6|10
1739789520000|2025-02-17 10:52:00|203919.6|203829.6|203903.6|203813.6|203919.6|203829.6|203900.3|203810.3|4
1739789530000|2025-02-17 10:52:10|203913.5|203823.5|203905.5|203815.5|203913.9|203823.9|203904.8|203814.8|4
1739789540000|2025-02-17 10:52:20|203914|203824|203904.9|203814.9|203914|203824|203904.9|203814.9|4
1739789550000|2025-02-17 10:52:30|203915.1|203825.1|203981.6|203891.6|203991.2|203901.2|203915.1|203825.1|11
1739789560000|2025-02-17 10:52:40|203982.6|203892.6|203982.6|203892.6|203982.6|203892.6|203982.6|203892.6|1
1739789570000|2025-02-17 10:52:50|203980.2|203890.2|203959.9|203869.9|203993.7|203903.7|203959.9|203869.9|9
1739789580000|2025-02-17 10:53:00|203963.8|203873.8|203975.4|203885.4|203977.3|203887.3|203963.8|203873.8|4
1739789590000|2025-02-17 10:53:10|203977.3|203887.3|203976.8|203886.8|203977.3|203887.3|203976.8|203886.8|2
1739789600000|2025-02-17 10:53:20|203977.3|203887.3|203980.9|203890.9|203980.9|203890.9|203977.3|203887.3|2
1739789630000|2025-02-17 10:53:50|203977.5|203887.5|203977.5|203887.5|203977.5|203887.5|203977.5|203887.5|1
1739789640000|2025-02-17 10:54:00|203985.2|203895.2|203966|203876|203985.8|203895.8|203964.2|203874.2|5
1739789660000|2025-02-17 10:54:20|203969.1|203879.1|203965.5|203875.5|203969.1|203879.1|203965.5|203875.5|2
1739789670000|2025-02-17 10:54:30|203970.3|203880.3|203963.7|203873.7|203970.3|203880.3|203963.7|203873.7|3
1739789690000|2025-02-17 10:54:50|203966.9|203876.9|203966.9|203876.9|203967.8|203877.8|203966.9|203876.9|3
1739789700000|2025-02-17 10:55:00|203961.4|203871.4|203956.4|203866.4|203961.4|203871.4|203955.3|203865.3|6
1739789710000|2025-02-17 10:55:10|203959.5|203869.5|203964.2|203874.2|203967.7|203877.7|203952.7|203862.7|8
1739789720000|2025-02-17 10:55:20|203967.4|203877.4|203964.1|203874.1|203967.4|203877.4|203964.1|203874.1|2
1739789730000|2025-02-17 10:55:30|203960.5|203870.5|203958.9|203868.9|203960.5|203870.5|203958.9|203868.9|2
1739789740000|2025-02-17 10:55:40|203955.7|203865.7|203866.6|203776.6|203955.7|203865.7|203815.3|203725.3|20
1739789750000|2025-02-17 10:55:50|203871.2|203781.2|203911.5|203821.5|203911.5|203821.5|203871|203781|7
1739789760000|2025-02-17 10:56:00|203906.5|203816.5|203915|203825|203922.6|203832.6|203906.1|203816.1|10
1739789770000|2025-02-17 10:56:10|203923.3|203833.3|203948.5|203858.5|203955.9|203865.9|203914.8|203824.8|14
1739789780000|2025-02-17 10:56:20|203949.8|203859.8|203950.4|203860.4|203953.5|203863.5|203949.8|203859.8|3
1739789790000|2025-02-17 10:56:30|203953.5|203863.5|203954.2|203864.2|203958.7|203868.7|203949.9|203859.9|4
1739789800000|2025-02-17 10:56:40|203963.8|203873.8|203974.3|203884.3|203974.3|203884.3|203963.8|203873.8|4
1739789810000|2025-02-17 10:56:50|203976.7|203886.7|203977.2|203887.2|203981.2|203891.2|203976.7|203886.7|3
1739789820000|2025-02-17 10:57:00|203985.9|203895.9|203984.8|203894.8|203987.1|203897.1|203984.8|203894.8|3
1739789830000|2025-02-17 10:57:10|203986.6|203896.6|203980.8|203890.8|203987.1|203897.1|203980.8|203890.8|13
1739789850000|2025-02-17 10:57:30|203989.3|203899.3|203986.4|203896.4|203989.3|203899.3|203986.4|203896.4|3
1739789860000|2025-02-17 10:57:40|203984|203894|203984.6|203894.6|203987.6|203897.6|203984|203894|3
1739789870000|2025-02-17 10:57:50|203982.2|203892.2|203987.1|203897.1|203988.3|203898.3|203982.2|203892.2|11
1739789880000|2025-02-17 10:58:00|203988.1|203898.1|203958.6|203868.6|203991|203901|203943.9|203853.9|10
1739789890000|2025-02-17 10:58:10|203925.3|203835.3|203928.7|203838.7|203933|203843|203911.6|203821.6|8
1739789900000|2025-02-17 10:58:20|203928|203838|203950.5|203860.5|203950.5|203860.5|203921.7|203831.7|14
1739789910000|2025-02-17 10:58:30|203948|203858|203941.8|203851.8|203957.9|203867.9|203941.8|203851.8|11
1739789920000|2025-02-17 10:58:40|203942.5|203852.5|203949.8|203859.8|203951|203861|203942.5|203852.5|5
1739789930000|2025-02-17 10:58:50|203954.4|203864.4|203950.5|203860.5|203954.4|203864.4|203950.5|203860.5|2
1739789940000|2025-02-17 10:59:00|203954.1|203864.1|203959.5|203869.5|203960.1|203870.1|203949.8|203859.8|13
1739789950000|2025-02-17 10:59:10|203960.3|203870.3|203954|203864|203960.3|203870.3|203950.4|203860.4|15
1739789960000|2025-02-17 10:59:20|203953.6|203863.6|203950|203860|203953.6|203863.6|203949.6|203859.6|7
1739789970000|2025-02-17 10:59:30|203951.6|203861.6|203948.9|203858.9|203951.6|203861.6|203948.9|203858.9|4
1739789980000|2025-02-17 10:59:40|203950|203860|203951.6|203861.6|203951.6|203861.6|203948.9|203858.9|6
1739789990000|2025-02-17 10:59:50|203952.8|203862.8|203939|203849|203952.8|203862.8|203939|203849|4
1739790000000|2025-02-17 11:00:00|203942.4|203852.4|203950.3|203860.3|203952.3|203862.3|203942.4|203852.4|10
1739790010000|2025-02-17 11:00:10|203950.7|203860.7|203959.8|203869.8|203959.8|203869.8|203949.9|203859.9|5
1739790020000|2025-02-17 11:00:20|203955.6|203865.6|203961.6|203871.6|203961.9|203871.9|203955|203865|5
1739790030000|2025-02-17 11:00:30|203962|203872|203967.5|203877.5|203970.6|203880.6|203956.2|203866.2|12
1739790040000|2025-02-17 11:00:40|203966.4|203876.4|203970.5|203880.5|203975.2|203885.2|203963.7|203873.7|13
1739790050000|2025-02-17 11:00:50|203969.7|203879.7|203975.7|203885.7|203975.7|203885.7|203969.7|203879.7|3
1739790060000|2025-02-17 11:01:00|203982.3|203892.3|203960.7|203870.7|203982.3|203892.3|203952.8|203862.8|12
1739790070000|2025-02-17 11:01:10|203959.7|203869.7|203960.7|203870.7|203960.7|203870.7|203959.7|203869.7|2
1739790080000|2025-02-17 11:01:20|203957.6|203867.6|203868.2|203778.2|203957.6|203867.6|203865.3|203775.3|14
1739790090000|2025-02-17 11:01:30|203866.8|203776.8|203867.3|203777.3|203869|203779|203866.8|203776.8|8
1739790100000|2025-02-17 11:01:40|203867.7|203777.7|203868.5|203778.5|203868.5|203778.5|203867.7|203777.7|2
1739790110000|2025-02-17 11:01:50|203864.4|203774.4|203863.9|203773.9|203864.4|203774.4|203863.9|203773.9|2
1739790130000|2025-02-17 11:02:10|203867.1|203777.1|203890.4|203800.4|203890.4|203800.4|203867.1|203777.1|9
1739790140000|2025-02-17 11:02:20|203887.3|203797.3|203942.8|203852.8|203942.8|203852.8|203887.3|203797.3|9
1739790160000|2025-02-17 11:02:40|203938.6|203848.6|203914.7|203824.7|203938.6|203848.6|203905.8|203815.8|15
1739790170000|2025-02-17 11:02:50|203911.3|203821.3|203904.9|203814.9|203911.3|203821.3|203892.9|203802.9|3
1739790180000|2025-02-17 11:03:00|203906.1|203816.1|203902.8|203812.8|203906.1|203816.1|203902.8|203812.8|10
1739790190000|2025-02-17 11:03:10|203908.7|203818.7|203920.1|203830.1|203920.1|203830.1|203904.8|203814.8|11
1739790200000|2025-02-17 11:03:20|203923.3|203833.3|203923.3|203833.3|203923.3|203833.3|203923.3|203833.3|1
1739790230000|2025-02-17 11:03:50|203920|203830|203920|203830|203920|203830|203920|203830|1
1739790240000|2025-02-17 11:04:00|203862.4|203772.4|203866.6|203776.6|203870.8|203780.8|203850.5|203760.5|11
1739790250000|2025-02-17 11:04:10|203862.8|203772.8|203865.8|203775.8|203865.8|203775.8|203862.8|203772.8|2
1739790260000|2025-02-17 11:04:20|203864.2|203774.2|203859.4|203769.4|203865.7|203775.7|203859.4|203769.4|4
1739790270000|2025-02-17 11:04:30|203866.5|203776.5|203863.2|203773.2|203869.7|203779.7|203862.5|203772.5|4
1739790280000|2025-02-17 11:04:40|203868.9|203778.9|203899.3|203809.3|203906.7|203816.7|203868.9|203778.9|3
1739790290000|2025-02-17 11:04:50|203896.5|203806.5|203865|203775|203896.5|203806.5|203860.9|203770.9|10
1739790300000|2025-02-17 11:05:00|203863.1|203773.1|203860.9|203770.9|203865.6|203775.6|203855.2|203765.2|9
1739790310000|2025-02-17 11:05:10|203865.5|203775.5|203860.3|203770.3|203866|203776|203860.3|203770.3|10
1739790320000|2025-02-17 11:05:20|203865.9|203775.9|203860.6|203770.6|203866.2|203776.2|203860.6|203770.6|6
1739790330000|2025-02-17 11:05:30|203864.4|203774.4|203866.1|203776.1|203871.2|203781.2|203854.1|203764.1|8
1739790340000|2025-02-17 11:05:40|203871.8|203781.8|203867.2|203777.2|203871.8|203781.8|203867.2|203777.2|2
1739790350000|2025-02-17 11:05:50|203871.1|203781.1|203871.9|203781.9|203876.3|203786.3|203868.9|203778.9|6
1739790360000|2025-02-17 11:06:00|203873.5|203783.5|203871.9|203781.9|203873.5|203783.5|203871.9|203781.9|2
1739790370000|2025-02-17 11:06:10|203881.4|203791.4|203875.5|203785.5|203882.8|203792.8|203875.5|203785.5|6
1739790380000|2025-02-17 11:06:20|203874.4|203784.4|203879.5|203789.5|203879.5|203789.5|203874.4|203784.4|5
1739790390000|2025-02-17 11:06:30|203884|203794|203882.9|203792.9|203884|203794|203881.9|203791.9|3
1739790400000|2025-02-17 11:06:40|203881.9|203791.9|203907.1|203817.1|203907.1|203817.1|203881.9|203791.9|6
1739790410000|2025-02-17 11:06:50|203911.6|203821.6|203912.4|203822.4|203915.9|203825.9|203907.5|203817.5|7
1739790420000|2025-02-17 11:07:00|203915.8|203825.8|203909.3|203819.3|203915.8|203825.8|203906|203816|9
1739790430000|2025-02-17 11:07:10|203913.9|203823.9|203908.1|203818.1|203913.9|203823.9|203907|203817|12
1739790440000|2025-02-17 11:07:20|203913.7|203823.7|203909.3|203819.3|203913.7|203823.7|203905.3|203815.3|7
1739790450000|2025-02-17 11:07:30|203908.2|203818.2|203913.7|203823.7|203913.7|203823.7|203905.5|203815.5|3
1739790460000|2025-02-17 11:07:40|203918.1|203828.1|203911.1|203821.1|203918.1|203828.1|203907.2|203817.2|8
1739790470000|2025-02-17 11:07:50|203915.3|203825.3|203910.9|203820.9|203915.3|203825.3|203910.9|203820.9|2
1739790480000|2025-02-17 11:08:00|203915.6|203825.6|203925.3|203835.3|203926|203836|203910.6|203820.6|9
1739790490000|2025-02-17 11:08:10|203924.5|203834.5|203932|203842|203932|203842|203918.5|203828.5|7
1739790500000|2025-02-17 11:08:20|203930.9|203840.9|203930.9|203840.9|203933.7|203843.7|203930.9|203840.9|7
1739790510000|2025-02-17 11:08:30|203924.7|203834.7|203915.8|203825.8|203924.7|203834.7|203915.8|203825.8|2
1739790520000|2025-02-17 11:08:40|203924.2|203834.2|203917.2|203827.2|203924.2|203834.2|203917.2|203827.2|2
1739790530000|2025-02-17 11:08:50|203912.3|203822.3|203914.6|203824.6|203919.7|203829.7|203902.7|203812.7|11
1739790540000|2025-02-17 11:09:00|203915.8|203825.8|203915.3|203825.3|203915.8|203825.8|203905.5|203815.5|5
1739790550000|2025-02-17 11:09:10|203913.6|203823.6|203915.3|203825.3|203915.3|203825.3|203913.6|203823.6|2
1739790560000|2025-02-17 11:09:20|203910.8|203820.8|203909.2|203819.2|203910.8|203820.8|203908.1|203818.1|4
1739790580000|2025-02-17 11:09:40|203917|203827|203917|203827|203917|203827|203917|203827|1
1739790590000|2025-02-17 11:09:50|203918.7|203828.7|203906.9|203816.9|203918.7|203828.7|203906.9|203816.9|4
1739790600000|2025-02-17 11:10:00|203908.3|203818.3|203915.7|203825.7|203921.9|203831.9|203908.3|203818.3|8
1739790610000|2025-02-17 11:10:10|203922.4|203832.4|203917.3|203827.3|203922.4|203832.4|203917.3|203827.3|2
1739790620000|2025-02-17 11:10:20|203921.2|203831.2|203915.3|203825.3|203921.2|203831.2|203915.3|203825.3|2
1739790630000|2025-02-17 11:10:30|203923.8|203833.8|203933.7|203843.7|203933.7|203843.7|203916.7|203826.7|8
1739790640000|2025-02-17 11:10:40|203929.1|203839.1|203952.3|203862.3|203967.7|203877.7|203929.1|203839.1|16
1739790650000|2025-02-17 11:10:50|203961.7|203871.7|203960|203870|203961.9|203871.9|203958|203868|6
1739790660000|2025-02-17 11:11:00|203957.1|203867.1|203941.4|203851.4|203957.1|203867.1|203941.4|203851.4|11
1739790670000|2025-02-17 11:11:10|203940.1|203850.1|203937.1|203847.1|203940.1|203850.1|203937.1|203847.1|2
1739790680000|2025-02-17 11:11:20|203945.3|203855.3|203942.9|203852.9|203949.9|203859.9|203942.9|203852.9|3
1739790690000|2025-02-17 11:11:30|203949.9|203859.9|203943.4|203853.4|203950.2|203860.2|203943.1|203853.1|4
1739790710000|2025-02-17 11:11:50|203947.9|203857.9|203965.3|203875.3|203971.9|203881.9|203947.9|203857.9|5
1739790720000|2025-02-17 11:12:00|203970|203880|203969.9|203879.9|203970.4|203880.4|203962.4|203872.4|10
1739790730000|2025-02-17 11:12:10|203970.4|203880.4|203970.4|203880.4|203970.4|203880.4|203970.4|203880.4|1
1739790740000|2025-02-17 11:12:20|203969.9|203879.9|203961.5|203871.5|203970.4|203880.4|203961.5|203871.5|3
1739790750000|2025-02-17 11:12:30|203961.4|203871.4|203962.8|203872.8|203969.3|203879.3|203961.4|203871.4|5
1739790760000|2025-02-17 11:12:40|203967.5|203877.5|203943.9|203853.9|203970.9|203880.9|203943.6|203853.6|11
1739790770000|2025-02-17 11:12:50|203953.1|203863.1|203971.3|203881.3|203971.3|203881.3|203953.1|203863.1|5
1739790780000|2025-02-17 11:13:00|203979.1|203889.1|203964.6|203874.6|203982.1|203892.1|203962.7|203872.7|11
1739790790000|2025-02-17 11:13:10|203963.7|203873.7|203963.1|203873.1|203964.6|203874.6|203962.7|203872.7|5
1739790800000|2025-02-17 11:13:20|203964.6|203874.6|203966.7|203876.7|203968|203878|203963.2|203873.2|5
1739790810000|2025-02-17 11:13:30|203968|203878|203968|203878|203968|203878|203968|203878|1
1739790820000|2025-02-17 11:13:40|203964.9|203874.9|203913.5|203823.5|203964.9|203874.9|203903.6|203813.6|8
1739790830000|2025-02-17 11:13:50|203910.9|203820.9|203914.6|203824.6|203914.6|203824.6|203908.7|203818.7|8
1739790840000|2025-02-17 11:14:00|203910.8|203820.8|203901.7|203811.7|203914.4|203824.4|203901.7|203811.7|12
1739790850000|2025-02-17 11:14:10|203904.2|203814.2|203910.1|203820.1|203913.4|203823.4|203904.2|203814.2|12
1739790860000|2025-02-17 11:14:20|203913.5|203823.5|203909.6|203819.6|203913.5|203823.5|203909.6|203819.6|5
1739790870000|2025-02-17 11:14:30|203913|203823|203909.7|203819.7|203913|203823|203903.8|203813.8|11
1739790880000|2025-02-17 11:14:40|203914.5|203824.5|203925.9|203835.9|203927.6|203837.6|203914.5|203824.5|9
1739790890000|2025-02-17 11:14:50|203927.6|203837.6|203922.6|203832.6|203927.6|203837.6|203922.6|203832.6|7
1739790900000|2025-02-17 11:15:00|203918.8|203828.8|203905.7|203815.7|203918.8|203828.8|203902.7|203812.7|11
1739790910000|2025-02-17 11:15:10|203905|203815|203904.5|203814.5|203909.5|203819.5|203904.5|203814.5|3
1739790920000|2025-02-17 11:15:20|203899|203809|203899.5|203809.5|203907.6|203817.6|203896.4|203806.4|15
1739790930000|2025-02-17 11:15:30|203906.5|203816.5|203909.2|203819.2|203909.2|203819.2|203899.8|203809.8|5
1739790940000|2025-02-17 11:15:40|203909.1|203819.1|203899.8|203809.8|203913.5|203823.5|203899.7|203809.7|14
1739790950000|2025-02-17 11:15:50|203903.5|203813.5|203910.3|203820.3|203912|203822|203903.5|203813.5|3
1739790960000|2025-02-17 11:16:00|203912|203822|203906.6|203816.6|203918.2|203828.2|203901.7|203811.7|15
1739790970000|2025-02-17 11:16:10|203912.6|203822.6|203907|203817|203917.3|203827.3|203906.5|203816.5|12
1739790980000|2025-02-17 11:16:20|203909.7|203819.7|203910.1|203820.1|203917.5|203827.5|203906.4|203816.4|15
1739790990000|2025-02-17 11:16:30|203907.2|203817.2|203901.7|203811.7|203914|203824|203901.7|203811.7|7
1739791000000|2025-02-17 11:16:40|203907.3|203817.3|203900.4|203810.4|203907.3|203817.3|203900.4|203810.4|2
1739791010000|2025-02-17 11:16:50|203907.5|203817.5|203901|203811|203907.5|203817.5|203901|203811|2
1739791020000|2025-02-17 11:17:00|203904.9|203814.9|203908.2|203818.2|203913.4|203823.4|203904.9|203814.9|7
1739791030000|2025-02-17 11:17:10|203909.1|203819.1|203909.5|203819.5|203914|203824|203909.1|203819.1|7
1739791050000|2025-02-17 11:17:30|203913.9|203823.9|203909.9|203819.9|203914.1|203824.1|203908.7|203818.7|8
1739791060000|2025-02-17 11:17:40|203914.3|203824.3|203909.4|203819.4|203914.3|203824.3|203909.4|203819.4|2
1739791070000|2025-02-17 11:17:50|203913.7|203823.7|203905.7|203815.7|203913.9|203823.9|203905.7|203815.7|7
1739791080000|2025-02-17 11:18:00|203909.2|203819.2|203864.7|203774.7|203909.2|203819.2|203859.9|203769.9|7
1739791090000|2025-02-17 11:18:10|203868.5|203778.5|203873.6|203783.6|203873.6|203783.6|203868.5|203778.5|4
1739791100000|2025-02-17 11:18:20|203871.6|203781.6|203859.1|203769.1|203873.6|203783.6|203858.5|203768.5|6
1739791110000|2025-02-17 11:18:30|203865.1|203775.1|203860.3|203770.3|203865.1|203775.1|203860.3|203770.3|2
1739791120000|2025-02-17 11:18:40|203868.5|203778.5|203860.9|203770.9|203868.5|203778.5|203860.5|203770.5|6
1739791130000|2025-02-17 11:18:50|203867|203777|203862.1|203772.1|203867.3|203777.3|203858.9|203768.9|15
1739791140000|2025-02-17 11:19:00|203864.1|203774.1|203870.2|203780.2|203874.3|203784.3|203864.1|203774.1|6
1739791150000|2025-02-17 11:19:10|203874.3|203784.3|203870.3|203780.3|203874.3|203784.3|203866.9|203776.9|4
1739791160000|2025-02-17 11:19:20|203865|203775|203863.3|203773.3|203865|203775|203863.3|203773.3|2
1739791170000|2025-02-17 11:19:30|203867.5|203777.5|203880.9|203790.9|203880.9|203790.9|203867.5|203777.5|6
1739791200000|2025-02-17 11:20:00|203883.9|203793.9|203890.2|203800.2|203892.4|203802.4|203883.9|203793.9|5
1739791210000|2025-02-17 11:20:10|203892.4|203802.4|203890.9|203800.9|203892.4|203802.4|203890.9|203800.9|2
1739791220000|2025-02-17 11:20:20|203889.2|203799.2|203879.8|203789.8|203890.7|203800.7|203879.8|203789.8|5
1739791230000|2025-02-17 11:20:30|203876.5|203786.5|203879.8|203789.8|203879.8|203789.8|203876.5|203786.5|2
1739791260000|2025-02-17 11:21:00|203875.9|203785.9|203860.2|203770.2|203875.9|203785.9|203860.2|203770.2|2
1739791270000|2025-02-17 11:21:10|203866.5|203776.5|203865.7|203775.7|203866.5|203776.5|203860.1|203770.1|5
1739791280000|2025-02-17 11:21:20|203860.7|203770.7|203861.8|203771.8|203867.2|203777.2|203860.7|203770.7|4
1739791290000|2025-02-17 11:21:30|203867.5|203777.5|203861.5|203771.5|203867.5|203777.5|203861.5|203771.5|2
1739791310000|2025-02-17 11:21:50|203867|203777|203865.1|203775.1|203867|203777|203860.9|203770.9|3
1739791340000|2025-02-17 11:22:20|203868.2|203778.2|203967.6|203877.6|203969|203879|203868.2|203778.2|7
1739791350000|2025-02-17 11:22:30|203967.4|203877.4|203968|203878|203968|203878|203967.4|203877.4|4
1739791360000|2025-02-17 11:22:40|203972.9|203882.9|203973.9|203883.9|203978.9|203888.9|203972.9|203882.9|4
1739791370000|2025-02-17 11:22:50|203991.9|203901.9|203985.4|203895.4|203991.9|203901.9|203985.4|203895.4|2
1739791380000|2025-02-17 11:23:00|203993|203903|203985.2|203895.2|203993.5|203903.5|203982.8|203892.8|7
1739791390000|2025-02-17 11:23:10|203992.7|203902.7|203983.5|203893.5|203992.7|203902.7|203983.5|203893.5|2
1739791400000|2025-02-17 11:23:20|203992.4|203902.4|203985.2|203895.2|203993.9|203903.9|203984.8|203894.8|4
1739791440000|2025-02-17 11:24:00|203994|203904|203985|203895|203994|203904|203985|203895|2
1739791470000|2025-02-17 11:24:30|203984.9|203894.9|203984.9|203894.9|203984.9|203894.9|203984.9|203894.9|1
1739791480000|2025-02-17 11:24:40|203993.5|203903.5|203984.9|203894.9|203993.5|203903.5|203984.9|203894.9|2
1739791490000|2025-02-17 11:24:50|203993.3|203903.3|203993.4|203903.4|203993.8|203903.8|203984.8|203894.8|7
1739791500000|2025-02-17 11:25:00|203984.9|203894.9|204016.2|203926.2|204021.1|203931.1|203984.9|203894.9|12
1739791510000|2025-02-17 11:25:10|204016.8|203926.8|204015.8|203925.8|204019.8|203929.8|204015.7|203925.7|5
1739791520000|2025-02-17 11:25:20|204015.7|203925.7|204036.5|203946.5|204038.6|203948.6|204003.3|203913.3|13
1739791540000|2025-02-17 11:25:40|204036.4|203946.4|204036.4|203946.4|204036.4|203946.4|204036.4|203946.4|1
1739791550000|2025-02-17 11:25:50|204017|203927|204033.5|203943.5|204036.1|203946.1|204017|203927|7
1739791560000|2025-02-17 11:26:00|204035.6|203945.6|203991.4|203901.4|204035.6|203945.6|203991.4|203901.4|3
1739791570000|2025-02-17 11:26:10|203989.7|203899.7|203996.9|203906.9|204001.1|203911.1|203989.7|203899.7|5
1739791580000|2025-02-17 11:26:20|203993.3|203903.3|203998.1|203908.1|203998.1|203908.1|203991.6|203901.6|3
1739791600000|2025-02-17 11:26:40|204006.3|203916.3|203999.3|203909.3|204006.3|203916.3|203999.3|203909.3|3
1739791610000|2025-02-17 11:26:50|203996|203906|203996|203906|203996|203906|203996|203906|1
1739791620000|2025-02-17 11:27:00|204006.7|203916.7|204058.3|203968.3|204063.3|203973.3|204006.7|203916.7|9
1739791640000|2025-02-17 11:27:20|204060.3|203970.3|204060.5|203970.5|204060.5|203970.5|204060.3|203970.3|2
1739791650000|2025-02-17 11:27:30|204064.6|203974.6|204079.3|203989.3|204081.3|203991.3|204064.6|203974.6|9
1739791660000|2025-02-17 11:27:40|204075.5|203985.5|204077.7|203987.7|204077.7|203987.7|204075.5|203985.5|2
1739791670000|2025-02-17 11:27:50|204081.5|203991.5|204080.3|203990.3|204081.5|203991.5|204080.3|203990.3|2
1739791680000|2025-02-17 11:28:00|204085.1|203995.1|204088.1|203998.1|204088.1|203998.1|204082|203992|5
1739791690000|2025-02-17 11:28:10|204086|203996|204084.8|203994.8|204088.1|203998.1|204084.8|203994.8|3
1739791700000|2025-02-17 11:28:20|204081.9|203991.9|204084.8|203994.8|204084.8|203994.8|204081.9|203991.9|2
1739791710000|2025-02-17 11:28:30|204081.9|203991.9|204093.2|204003.2|204096.4|204006.4|204081.9|203991.9|7
1739791720000|2025-02-17 11:28:40|204085.4|203995.4|204092|204002|204092|204002|204085.4|203995.4|2
1739791730000|2025-02-17 11:28:50|204062.4|203972.4|204058.4|203968.4|204062.4|203972.4|204056.3|203966.3|5
1739791740000|2025-02-17 11:29:00|204063.5|203973.5|204083.6|203993.6|204085.3|203995.3|204063.5|203973.5|3
1739791750000|2025-02-17 11:29:10|204085.3|203995.3|204083.6|203993.6|204085.3|203995.3|204083.6|203993.6|4
1739791760000|2025-02-17 11:29:20|204082.5|203992.5|204085.4|203995.4|204088.5|203998.5|204082.5|203992.5|9
1739791770000|2025-02-17 11:29:30|204082.6|203992.6|204083.7|203993.7|204085.4|203995.4|204082.6|203992.6|4
1739791790000|2025-02-17 11:29:50|204085|203995|204085|203995|204085|203995|204085|203995|1
1739791800000|2025-02-17 11:30:00|204090|204000|204109.7|204019.7|204109.7|204019.7|204090|204000|11
1739791830000|2025-02-17 11:30:30|204113.4|204023.4|204117.2|204027.2|204125.1|204035.1|204113.4|204023.4|5
1739791840000|2025-02-17 11:30:40|204113.1|204023.1|204109.9|204019.9|204117.2|204027.2|204109.8|204019.8|5
1739791870000|2025-02-17 11:31:10|204106.1|204016.1|204119.9|204029.9|204123.3|204033.3|204106.1|204016.1|3
1739791900000|2025-02-17 11:31:40|204116|204026|204118.7|204028.7|204122|204032|204116|204026|3
1739791910000|2025-02-17 11:31:50|204122.3|204032.3|204122.3|204032.3|204122.3|204032.3|204122.3|204032.3|1
1739791940000|2025-02-17 11:32:20|204119|204029|204119.6|204029.6|204123.5|204033.5|204119|204029|3
1739791950000|2025-02-17 11:32:30|204124.3|204034.3|204121.1|204031.1|204124.3|204034.3|204121.1|204031.1|2
1739791970000|2025-02-17 11:32:50|204117.9|204027.9|204063.9|203973.9|204117.9|204027.9|204048.4|203958.4|6
1739791980000|2025-02-17 11:33:00|204061.2|203971.2|204037.6|203947.6|204061.2|203971.2|203998.7|203908.7|8
1739792000000|2025-02-17 11:33:20|204033.4|203943.4|204031.8|203941.8|204033.4|203943.4|204031.8|203941.8|2
1739792010000|2025-02-17 11:33:30|204027.9|203937.9|204021.2|203931.2|204027.9|203937.9|204021.2|203931.2|3
1739792020000|2025-02-17 11:33:40|204025.5|203935.5|204045.7|203955.7|204047.3|203957.3|204025.5|203935.5|3
1739792030000|2025-02-17 11:33:50|204047.3|203957.3|204055|203965|204067.8|203977.8|204047.3|203957.3|7
1739792040000|2025-02-17 11:34:00|204050.1|203960.1|204153.4|204063.4|204156.6|204066.6|204050.1|203960.1|21
1739792050000|2025-02-17 11:34:10|204152.7|204062.7|204148.6|204058.6|204153.6|204063.6|204148|204058|9
1739792060000|2025-02-17 11:34:20|204152.2|204062.2|204162.2|204072.2|204162.2|204072.2|204152.2|204062.2|3
1739792070000|2025-02-17 11:34:30|204159|204069|204119.8|204029.8|204159|204069|204119.8|204029.8|5
1739792080000|2025-02-17 11:34:40|204119.3|204029.3|204127.9|204037.9|204138.4|204048.4|204119.3|204029.3|10
1739792090000|2025-02-17 11:34:50|204126.1|204036.1|204126.9|204036.9|204132.1|204042.1|204126.1|204036.1|3
1739792100000|2025-02-17 11:35:00|204123.7|204033.7|204118.3|204028.3|204123.7|204033.7|204113.5|204023.5|4
1739792110000|2025-02-17 11:35:10|204121.7|204031.7|204117.4|204027.4|204121.7|204031.7|204117.4|204027.4|4
1739792120000|2025-02-17 11:35:20|204122.5|204032.5|204124.1|204034.1|204124.1|204034.1|204122.5|204032.5|2
1739792150000|2025-02-17 11:35:50|204125|204035|204125|204035|204125|204035|204125|204035|1
1739792160000|2025-02-17 11:36:00|204130|204040|204145.5|204055.5|204148.9|204058.9|204129.6|204039.6|7
1739792170000|2025-02-17 11:36:10|204140|204050|204126.9|204036.9|204140|204050|204126.9|204036.9|3
1739792200000|2025-02-17 11:36:40|204130|204040|204130|204040|204130|204040|204130|204040|1
1739792220000|2025-02-17 11:37:00|204130.3|204040.3|204137.5|204047.5|204137.5|204047.5|204127.2|204037.2|6
1739792240000|2025-02-17 11:37:20|204135.8|204045.8|204137.5|204047.5|204137.5|204047.5|204135.8|204045.8|2
1739792250000|2025-02-17 11:37:30|204140|204050|204163|204073|204163|204073|204140|204050|3
1739792290000|2025-02-17 11:38:10|204165|204075|204159.4|204069.4|204165|204075|204158.4|204068.4|7
1739792300000|2025-02-17 11:38:20|204162.6|204072.6|204162.6|204072.6|204162.6|204072.6|204162.6|204072.6|1
1739792310000|2025-02-17 11:38:30|204160.7|204070.7|204162.6|204072.6|204162.6|204072.6|204160.7|204070.7|2
1739792320000|2025-02-17 11:38:40|204158.4|204068.4|204162.7|204072.7|204162.7|204072.7|204157.8|204067.8|6
1739792330000|2025-02-17 11:38:50|204160.2|204070.2|204162.8|204072.8|204162.8|204072.8|204157.9|204067.9|3
1739792340000|2025-02-17 11:39:00|204160|204070|204119.6|204029.6|204160|204070|204119.6|204029.6|10
1739792350000|2025-02-17 11:39:10|204118.5|204028.5|204127.1|204037.1|204127.1|204037.1|204118.5|204028.5|4
1739792360000|2025-02-17 11:39:20|204126.6|204036.6|204119.3|204029.3|204126.6|204036.6|204119.3|204029.3|2
1739792370000|2025-02-17 11:39:30|204119.5|204029.5|204120.1|204030.1|204120.1|204030.1|204119.5|204029.5|2
1739792380000|2025-02-17 11:39:40|204116.8|204026.8|204099.3|204009.3|204116.8|204026.8|204091.9|204001.9|6
1739792390000|2025-02-17 11:39:50|204103.9|204013.9|204102.5|204012.5|204107.3|204017.3|204099.3|204009.3|6
1739792400000|2025-02-17 11:40:00|204104.2|204014.2|204099.2|204009.2|204104.2|204014.2|204099.2|204009.2|3
1739792410000|2025-02-17 11:40:10|204102.8|204012.8|204114.1|204024.1|204114.1|204024.1|204102.8|204012.8|3
1739792420000|2025-02-17 11:40:20|204104.7|204014.7|204088.5|203998.5|204104.7|204014.7|204088.5|203998.5|3
1739792430000|2025-02-17 11:40:30|204097.2|204007.2|204114.2|204024.2|204114.2|204024.2|204097.2|204007.2|3
1739792440000|2025-02-17 11:40:40|204111.1|204021.1|204103.6|204013.6|204111.1|204021.1|204098.3|204008.3|4
1739792460000|2025-02-17 11:41:00|204110.6|204020.6|204123.6|204033.6|204132|204042|204110.6|204020.6|15
1739792490000|2025-02-17 11:41:30|204120.4|204030.4|204113|204023|204123.6|204033.6|204110.9|204020.9|7
1739792500000|2025-02-17 11:41:40|204108.6|204018.6|204098.8|204008.8|204108.6|204018.6|204095.7|204005.7|5
1739792510000|2025-02-17 11:41:50|204095.7|204005.7|204088.3|203998.3|204095.7|204005.7|204088.3|203998.3|2
1739792530000|2025-02-17 11:42:10|204085.1|203995.1|204080.5|203990.5|204085.1|203995.1|204080.5|203990.5|2
1739792540000|2025-02-17 11:42:20|204083.6|203993.6|204118.3|204028.3|204119.1|204029.1|204083.6|203993.6|5
1739792550000|2025-02-17 11:42:30|204121.5|204031.5|204120.1|204030.1|204128|204038|204120.1|204030.1|7
1739792560000|2025-02-17 11:42:40|204116.5|204026.5|204120.3|204030.3|204122|204032|204116.5|204026.5|4
1739792570000|2025-02-17 11:42:50|204122|204032|204122|204032|204122|204032|204122|204032|1
1739792580000|2025-02-17 11:43:00|204125.4|204035.4|204132.4|204042.4|204132.4|204042.4|204125.4|204035.4|3
1739792600000|2025-02-17 11:43:20|204127.9|204037.9|204121.9|204031.9|204127.9|204037.9|204114|204024|5
1739792610000|2025-02-17 11:43:30|204121|204031|204121|204031|204121|204031|204121|204031|1
1739792620000|2025-02-17 11:43:40|204121.7|204031.7|204121.7|204031.7|204121.7|204031.7|204121.7|204031.7|1
1739792630000|2025-02-17 11:43:50|204124.4|204034.4|204124.4|204034.4|204124.4|204034.4|204124.4|204034.4|1
1739792640000|2025-02-17 11:44:00|204125.2|204035.2|204125.2|204035.2|204125.2|204035.2|204125.2|204035.2|1
1739792650000|2025-02-17 11:44:10|204125.6|204035.6|204125.6|204035.6|204125.6|204035.6|204125.6|204035.6|1
1739792680000|2025-02-17 11:44:40|204125.7|204035.7|204125.7|204035.7|204125.7|204035.7|204125.7|204035.7|1
1739792690000|2025-02-17 11:44:50|204124|204034|204124|204034|204124|204034|204124|204034|1
1739792700000|2025-02-17 11:45:00|204122.6|204032.6|204118.1|204028.1|204122.6|204032.6|204118.1|204028.1|4
1739792710000|2025-02-17 11:45:10|204121.4|204031.4|204126.8|204036.8|204126.8|204036.8|204118.9|204028.9|5
1739792720000|2025-02-17 11:45:20|204127|204037|204123.3|204033.3|204127|204037|204118.2|204028.2|7
1739792730000|2025-02-17 11:45:30|204122.7|204032.7|204122.7|204032.7|204122.7|204032.7|204122.7|204032.7|1
1739792740000|2025-02-17 11:45:40|204117.7|204027.7|204117.7|204027.7|204117.7|204027.7|204117.7|204027.7|1
1739792750000|2025-02-17 11:45:50|204117|204027|204121.2|204031.2|204121.2|204031.2|204117|204027|3
1739792760000|2025-02-17 11:46:00|204122.3|204032.3|204127.8|204037.8|204127.8|204037.8|204122.3|204032.3|2
1739792790000|2025-02-17 11:46:30|204133|204043|204136.2|204046.2|204136.2|204046.2|204132.1|204042.1|5
1739792810000|2025-02-17 11:46:50|204133.6|204043.6|204147.7|204057.7|204147.7|204057.7|204105.4|204015.4|8
1739792820000|2025-02-17 11:47:00|204148.4|204058.4|204154.5|204064.5|204154.5|204064.5|204148.4|204058.4|2
1739792830000|2025-02-17 11:47:10|204154.4|204064.4|204165.4|204075.4|204165.4|204075.4|204154.4|204064.4|4
1739792850000|2025-02-17 11:47:30|204164.6|204074.6|204155.6|204065.6|204164.6|204074.6|204153.2|204063.2|5
1739792870000|2025-02-17 11:47:50|204155.7|204065.7|204155.5|204065.5|204160|204070|204155.1|204065.1|8
1739792880000|2025-02-17 11:48:00|204154.7|204064.7|204154.7|204064.7|204154.7|204064.7|204154.7|204064.7|1
1739792900000|2025-02-17 11:48:20|204155.2|204065.2|204214.6|204124.6|204215.8|204125.8|204155.2|204065.2|8
1739792910000|2025-02-17 11:48:30|204211.4|204121.4|204200.3|204110.3|204215.2|204125.2|204200.3|204110.3|7
1739792920000|2025-02-17 11:48:40|204196.8|204106.8|204192.4|204102.4|204206.2|204116.2|204192.4|204102.4|5
1739792930000|2025-02-17 11:48:50|204198.5|204108.5|204198.3|204108.3|204206.7|204116.7|204198.3|204108.3|10
1739792940000|2025-02-17 11:49:00|204202|204112|204199.1|204109.1|204204.8|204114.8|204198.8|204108.8|6
1739792950000|2025-02-17 11:49:10|204195.6|204105.6|204203.6|204113.6|204203.6|204113.6|204195.6|204105.6|6
1739792960000|2025-02-17 11:49:20|204200.2|204110.2|204198.8|204108.8|204216|204126|204195.2|204105.2|11
1739792970000|2025-02-17 11:49:30|204202.7|204112.7|204229.9|204139.9|204229.9|204139.9|204194.8|204104.8|9
1739792980000|2025-02-17 11:49:40|204226.8|204136.8|204216.8|204126.8|204226.8|204136.8|204207.4|204117.4|20
1739792990000|2025-02-17 11:49:50|204217|204127|204203.1|204113.1|204217|204127|204197.9|204107.9|9
1739793000000|2025-02-17 11:50:00|204201.7|204111.7|204245.1|204155.1|204250.3|204160.3|204201.7|204111.7|15
1739793010000|2025-02-17 11:50:10|204250.8|204160.8|204246.3|204156.3|204250.8|204160.8|204246.3|204156.3|2
1739793020000|2025-02-17 11:50:20|204240.6|204150.6|204246.6|204156.6|204249.2|204159.2|204240.6|204150.6|4
1739793030000|2025-02-17 11:50:30|204242.2|204152.2|204247.1|204157.1|204247.1|204157.1|204239|204149|5
1739793040000|2025-02-17 11:50:40|204247.2|204157.2|204248.3|204158.3|204257.3|204167.3|204247.2|204157.2|6
1739793050000|2025-02-17 11:50:50|204251.8|204161.8|204252.7|204162.7|204252.7|204162.7|204251.8|204161.8|2
1739793070000|2025-02-17 11:51:10|204249.6|204159.6|204250.1|204160.1|204252.9|204162.9|204246|204156|5
1739793080000|2025-02-17 11:51:20|204254.1|204164.1|204265.4|204175.4|204265.4|204175.4|204246.2|204156.2|10
1739793090000|2025-02-17 11:51:30|204265|204175|204243.1|204153.1|204265|204175|204243.1|204153.1|4
1739793100000|2025-02-17 11:51:40|204247|204157|204257.2|204167.2|204261.4|204171.4|204247|204157|4
1739793110000|2025-02-17 11:51:50|204265|204175|204257.3|204167.3|204265|204175|204257.3|204167.3|2
1739793120000|2025-02-17 11:52:00|204258.4|204168.4|204264.2|204174.2|204264.2|204174.2|204258.4|204168.4|2
1739793140000|2025-02-17 11:52:20|204270.1|204180.1|204326|204236|204326|204236|204270.1|204180.1|8
1739793150000|2025-02-17 11:52:30|204323.9|204233.9|204322.1|204232.1|204323.9|204233.9|204322.1|204232.1|2
1739793170000|2025-02-17 11:52:50|204323.1|204233.1|204311.1|204261.1|204333|204261.1|204311.1|204232.1|7
1739793180000|2025-02-17 11:53:00|204306.5|204256.5|204277.2|204187.2|204306.5|204256.5|204276.3|204186.3|11
1739793190000|2025-02-17 11:53:10|204268.3|204178.3|204268.8|204178.8|204268.8|204178.8|204260.2|204170.2|6
1739793200000|2025-02-17 11:53:20|204267.8|204177.8|204268.6|204178.6|204268.6|204178.6|204267.8|204177.8|2
1739793210000|2025-02-17 11:53:30|204269.4|204179.4|204267.6|204177.6|204290.3|204200.3|204263.8|204173.8|10
1739793220000|2025-02-17 11:53:40|204271.9|204181.9|204273.6|204183.6|204273.6|204183.6|204271.9|204181.9|2
1739793230000|2025-02-17 11:53:50|204270|204180|204261.9|204171.9|204270|204180|204261.9|204171.9|5
1739793240000|2025-02-17 11:54:00|204269.6|204179.6|204264.8|204174.8|204269.6|204179.6|204264.8|204174.8|3
1739793250000|2025-02-17 11:54:10|204263.8|204173.8|204259.5|204169.5|204263.8|204173.8|204259.5|204169.5|2
1739793260000|2025-02-17 11:54:20|204251.7|204161.7|204222.1|204132.1|204251.7|204161.7|204181.5|204091.5|9
1739793270000|2025-02-17 11:54:30|204220.5|204130.5|204236.6|204146.6|204245.2|204155.2|204220.5|204130.5|10
1739793280000|2025-02-17 11:54:40|204234.9|204144.9|204236.2|204146.2|204245.3|204155.3|204206.8|204116.8|12
1739793290000|2025-02-17 11:54:50|204227.7|204137.7|204233.7|204143.7|204233.7|204143.7|204227.7|204137.7|2
1739793300000|2025-02-17 11:55:00|204228.1|204138.1|204178.9|204128.9|204228.1|204152.5|204178.9|204128.9|13
1739793310000|2025-02-17 11:55:10|204183.1|204133.1|204189.3|204139.3|204189.7|204139.7|204183.1|204133.1|17
1739793320000|2025-02-17 11:55:20|204185|204135|204179.4|204129.4|204188.4|204138.4|204178.6|204128.6|11
1739793330000|2025-02-17 11:55:30|204177.5|204127.5|204178.8|204128.8|204180.2|204130.2|204158|204088.8|10
1739793340000|2025-02-17 11:55:40|204176|204126|204170.9|204120.9|204176|204126|204170.9|204120.9|2
1739793350000|2025-02-17 11:55:50|204169.2|204119.2|204142.4|204092.4|204169.2|204119.2|204139.7|204089.7|10
1739793360000|2025-02-17 11:56:00|204140.9|204090.9|204142.1|204092.1|204145|204095|204139.9|204089.9|8
1739793370000|2025-02-17 11:56:10|204144.5|204094.5|204141.3|204091.3|204144.5|204094.5|204141.3|204091.3|6
1739793380000|2025-02-17 11:56:20|204139.4|204089.4|204142.9|204092.9|204144.5|204094.5|204134.5|204084.5|11
1739793390000|2025-02-17 11:56:30|204141.2|204091.2|204139.7|204089.7|204141.2|204091.2|204139.7|204089.7|2
1739793400000|2025-02-17 11:56:40|204141.2|204091.2|204141|204091|204142.7|204092.7|204141|204091|3
1739793410000|2025-02-17 11:56:50|204139.6|204089.6|204140.9|204090.9|204142.7|204092.7|204138.3|204088.3|6
1739793430000|2025-02-17 11:57:10|204142.3|204092.3|204141.5|204091.5|204144.2|204094.2|204140|204090|9
1739793440000|2025-02-17 11:57:20|204143.4|204093.4|204151|204101|204154.2|204104.2|204140.4|204090.4|14
1739793450000|2025-02-17 11:57:30|204153.8|204103.8|204143.5|204093.5|204153.8|204103.8|204142.8|204092.8|8
1739793460000|2025-02-17 11:57:40|204142.2|204092.2|204139.3|204089.3|204144.5|204094.5|204137.9|204087.9|5
1739793480000|2025-02-17 11:58:00|204137.7|204087.7|204157.4|204107.4|204157.9|204107.9|204137.7|204087.7|7
1739793490000|2025-02-17 11:58:10|204158|204108|204168.4|204118.4|204177.6|204127.6|204158|204108|8
1739793500000|2025-02-17 11:58:20|204169.1|204119.1|204169.1|204119.1|204169.1|204119.1|204169.1|204119.1|1
1739793520000|2025-02-17 11:58:40|204170.6|204120.6|204187.8|204137.8|204188.8|204138.8|204170.6|204120.6|16
1739793530000|2025-02-17 11:58:50|204184.9|204134.9|204180.6|204130.6|204186.4|204136.4|204180.6|204130.6|4
1739793550000|2025-02-17 11:59:10|204184.8|204134.8|204180.7|204130.7|204185.1|204135.1|204180.7|204130.7|4
1739793560000|2025-02-17 11:59:20|204184.5|204134.5|204184.1|204134.1|204184.8|204134.8|204180.8|204130.8|8
1739793570000|2025-02-17 11:59:30|204181.7|204131.7|204173|204123|204184.2|204134.2|204173|204123|8
1739793580000|2025-02-17 11:59:40|204171.4|204121.4|204183.9|204133.9|204183.9|204133.9|204167.3|204117.3|8
1739793590000|2025-02-17 11:59:50|204186.8|204136.8|204182.4|204132.4|204186.8|204136.8|204182.4|204132.4|3
1739793600000|2025-02-17 12:00:00|204181.5|204131.5|204172|204122|204181.5|204131.5|204172|204122|7
1739793610000|2025-02-17 12:00:10|204173.8|204123.8|204170.8|204120.8|204176.4|204126.4|204170.8|204120.8|10
1739793620000|2025-02-17 12:00:20|204169.1|204119.1|204187|204137|204189.8|204139.8|204168.3|204118.3|12
1739793630000|2025-02-17 12:00:30|204187.5|204137.5|204184|204134|204189|204139|204182.7|204132.7|8
1739793640000|2025-02-17 12:00:40|204182.9|204132.9|204180.7|204130.7|204182.9|204132.9|204179.1|204129.1|3
1739793650000|2025-02-17 12:00:50|204178.8|204128.8|204181.9|204131.9|204183.1|204133.1|204177.9|204127.9|10
1739793660000|2025-02-17 12:01:00|204180.1|204130.1|204160.3|204110.3|204186|204136|204160.3|204110.3|15
1739793670000|2025-02-17 12:01:10|204157.5|204107.5|204158.8|204108.8|204160.6|204110.6|204157.5|204107.5|4
1739793680000|2025-02-17 12:01:20|204153.2|204103.2|204134.5|204084.5|204155.6|204105.6|204133.1|204083.1|21
1739793690000|2025-02-17 12:01:30|204132.3|204082.3|204141.1|204091.1|204142|204092|204132.3|204082.3|14
1739793700000|2025-02-17 12:01:40|204143.1|204093.1|204139.6|204089.6|204143.1|204093.1|204139.6|204089.6|5
1739793710000|2025-02-17 12:01:50|204140.9|204090.9|204145.4|204095.4|204147.6|204097.6|204139.8|204089.8|14
1739793720000|2025-02-17 12:02:00|204151.8|204101.8|204143.5|204093.5|204151.8|204101.8|204140.1|204090.1|14
1739793730000|2025-02-17 12:02:10|204140.4|204090.4|204132.9|204082.9|204140.4|204090.4|204111.7|204061.7|18
1739793740000|2025-02-17 12:02:20|204130.4|204080.4|204133.9|204083.9|204140.8|204090.8|204128.2|204078.2|13
1739793750000|2025-02-17 12:02:30|204137.3|204087.3|204113|204063|204137.3|204087.3|204113|204063|9
1739793760000|2025-02-17 12:02:40|204109.7|204059.7|204094.6|204044.6|204109.7|204059.7|204092.5|204042.5|11
1739793770000|2025-02-17 12:02:50|204099.2|204049.2|204140.8|204090.8|204145.4|204095.4|204099.2|204049.2|19
1739793780000|2025-02-17 12:03:00|204135.8|204085.8|204130.6|204080.6|204140.1|204090.1|204127.5|204077.5|13
1739793790000|2025-02-17 12:03:10|204131.8|204081.8|204140.4|204090.4|204143.5|204093.5|204131.8|204081.8|8
1739793800000|2025-02-17 12:03:20|204142.9|204092.9|204127.4|204077.4|204143.7|204093.7|204127.4|204077.4|14
1739793810000|2025-02-17 12:03:30|204130.1|204080.1|204145.2|204095.2|204145.2|204095.2|204130|204080|12
1739793820000|2025-02-17 12:03:40|204146.9|204096.9|204204.2|204154.2|204210.4|204160.4|204144.8|204094.8|7
1739793830000|2025-02-17 12:03:50|204206.6|204156.6|204202.2|204152.2|204208.3|204158.3|204198.9|204148.9|9
1739793840000|2025-02-17 12:04:00|204203.7|204153.7|204202.3|204152.3|204203.7|204153.7|204202.3|204152.3|2
1739793850000|2025-02-17 12:04:10|204200.7|204150.7|204204.2|204154.2|204205.4|204155.4|204196.2|204146.2|7
1739793860000|2025-02-17 12:04:20|204205.9|204155.9|204210.3|204160.3|204211.1|204161.1|204205.9|204155.9|5
1739793870000|2025-02-17 12:04:30|204208.5|204158.5|204214.7|204164.7|204214.7|204164.7|204208.5|204158.5|6
1739793880000|2025-02-17 12:04:40|204212.8|204162.8|204215.2|204165.2|204215.2|204165.2|204209.7|204159.7|4
1739793890000|2025-02-17 12:04:50|204213|204163|204213|204163|204213|204163|204213|204163|1
1739793900000|2025-02-17 12:05:00|204215.1|204165.1|204213.6|204163.6|204216|204166|204213.5|204163.5|5
1739793910000|2025-02-17 12:05:10|204215.3|204165.3|204162.2|204112.2|204215.3|204165.3|204160.6|204110.6|9
1739793920000|2025-02-17 12:05:20|204164.2|204114.2|204159.5|204109.5|204164.2|204114.2|204159.5|204109.5|5
1739793930000|2025-02-17 12:05:30|204157.2|204107.2|204137.7|204087.7|204157.2|204107.2|204136.8|204086.8|8
1739793940000|2025-02-17 12:05:40|204136.9|204086.9|204140.2|204090.2|204148.8|204098.8|204133.2|204083.2|16
1739793950000|2025-02-17 12:05:50|204144.2|204094.2|204141.2|204091.2|204159.5|204109.5|204137.7|204087.7|15
1739793960000|2025-02-17 12:06:00|204140.5|204090.5|204120.1|204070.1|204140.6|204090.6|204120.1|204070.1|14
1739793970000|2025-02-17 12:06:10|204122.6|204072.6|204132.7|204082.7|204140.8|204090.8|204117.9|204067.9|20
1739793980000|2025-02-17 12:06:20|204133.3|204083.3|204138.8|204088.8|204142.1|204092.1|204126|204076|14
1739793990000|2025-02-17 12:06:30|204137.9|204087.9|204149.7|204099.7|204157.6|204107.6|204135.4|204085.4|14
1739794000000|2025-02-17 12:06:40|204152.1|204102.1|204161.1|204111.1|204163.2|204113.2|204152.1|204102.1|7
1739794010000|2025-02-17 12:06:50|204158.4|204108.4|204159.8|204109.8|204160|204110|204152.9|204102.9|6
1739794020000|2025-02-17 12:07:00|204159.3|204109.3|204178.7|204128.7|204178.7|204128.7|204156.8|204106.8|11
1739794030000|2025-02-17 12:07:10|204177|204127|204169.3|204119.3|204179.7|204129.7|204167.7|204117.7|21
1739794040000|2025-02-17 12:07:20|204173.9|204123.9|204179.7|204129.7|204181.1|204131.1|204167.5|204117.5|7
1739794050000|2025-02-17 12:07:30|204183.1|204133.1|204178.7|204128.7|204183.1|204133.1|204177.5|204127.5|7
1739794060000|2025-02-17 12:07:40|204182.9|204132.9|204179.2|204129.2|204182.9|204132.9|204179.2|204129.2|4
1739794070000|2025-02-17 12:07:50|204177.8|204127.8|204171.1|204121.1|204177.8|204127.8|204168.6|204118.6|5
1739794080000|2025-02-17 12:08:00|204174.6|204124.6|204173.7|204123.7|204174.7|204124.7|204169.6|204119.6|9
1739794090000|2025-02-17 12:08:10|204172.3|204122.3|204167.8|204117.8|204172.3|204122.3|204162.4|204112.4|18
1739794100000|2025-02-17 12:08:20|204162.3|204112.3|204179|204129|204184.2|204134.2|204160.1|204110.1|10
1739794110000|2025-02-17 12:08:30|204180.5|204130.5|204181.4|204131.4|204181.5|204131.5|204166.2|204116.2|11
1739794120000|2025-02-17 12:08:40|204179.5|204129.5|204174.7|204124.7|204179.5|204129.5|204168.1|204118.1|12
1739794130000|2025-02-17 12:08:50|204172|204122|204168.5|204118.5|204178.2|204128.2|204167.1|204117.1|13
1739794140000|2025-02-17 12:09:00|204170.1|204120.1|204168.5|204118.5|204178.1|204128.1|204168.5|204118.5|12
1739794150000|2025-02-17 12:09:10|204166.7|204116.7|204159.7|204109.7|204166.7|204116.7|204159.7|204109.7|4
1739794180000|2025-02-17 12:09:40|204161|204111|204161|204111|204161|204111|204159.6|204109.6|3
1739794190000|2025-02-17 12:09:50|204158.5|204108.5|204148.2|204098.2|204158.5|204108.5|204147.4|204097.4|5
1739794200000|2025-02-17 12:10:00|204141|204091|204099.4|204049.4|204141|204091|204092.9|204042.9|7
1739794210000|2025-02-17 12:10:10|204101.8|204051.8|204089.8|204039.8|204101.8|204051.8|204082.7|204032.7|20
1739794220000|2025-02-17 12:10:20|204092.8|204042.8|204089.6|204039.6|204092.8|204042.8|204088|204038|4
1739794230000|2025-02-17 12:10:30|204087.9|204037.9|204089.1|204039.1|204093|204043|204079.9|204029.9|12
1739794240000|2025-02-17 12:10:40|204093.6|204043.6|204088.4|204038.4|204093.6|204043.6|204088.4|204038.4|4
1739794250000|2025-02-17 12:10:50|204086.3|204036.3|204091.4|204041.4|204092|204042|204085.6|204035.6|18
1739794260000|2025-02-17 12:11:00|204091.9|204041.9|204052.4|204002.4|204091.9|204041.9|204052.4|204002.4|13
1739794270000|2025-02-17 12:11:10|204058.4|204008.4|204052.2|204002.2|204058.4|204008.4|204052.2|204002.2|3
1739794280000|2025-02-17 12:11:20|204050.4|204000.4|204030.2|203980.2|204050.4|204000.4|204030.2|203980.2|2
1739794290000|2025-02-17 12:11:30|204038.6|203988.6|204054|204004|204055.1|204005.1|204038.6|203988.6|18
1739794300000|2025-02-17 12:11:40|204052.2|204002.2|204052.5|204002.5|204056.1|204006.1|204050.8|204000.8|6
1739794310000|2025-02-17 12:11:50|204054.4|204004.4|204066.9|204016.9|204073.7|204023.7|204052.9|204002.9|8
1739794320000|2025-02-17 12:12:00|204068.2|204018.2|204067.6|204017.6|204072.3|204022.3|204064.3|204014.3|24
1739794330000|2025-02-17 12:12:10|204066.6|204016.6|204067.6|204017.6|204068.3|204018.3|204065.5|204015.5|13
1739794340000|2025-02-17 12:12:20|204064.5|204014.5|204068.7|204018.7|204070.2|204020.2|204058.9|204008.9|8
1739794350000|2025-02-17 12:12:30|204069.3|204019.3|204103.6|204053.6|204103.6|204053.6|204069.3|204019.3|9
1739794360000|2025-02-17 12:12:40|204107.3|204057.3|204099.8|204049.8|204110.5|204060.5|204099.8|204049.8|9
1739794370000|2025-02-17 12:12:50|204103.1|204053.1|204104.7|204054.7|204104.7|204054.7|204097.9|204047.9|6
1739794380000|2025-02-17 12:13:00|204104.4|204054.4|204094.8|204044.8|204104.4|204054.4|204087.5|204037.5|9
1739794390000|2025-02-17 12:13:10|204097.3|204047.3|204095.4|204045.4|204097.3|204047.3|204092.4|204042.4|9
1739794400000|2025-02-17 12:13:20|204096.1|204046.1|204092.3|204042.3|204096.1|204046.1|204089.7|204039.7|13
1739794410000|2025-02-17 12:13:30|204095.2|204045.2|204065.3|204015.3|204095.2|204045.2|204057.9|204007.9|25
1739794420000|2025-02-17 12:13:40|204064.8|204014.8|204059.5|204009.5|204066.5|204016.5|204059.5|204009.5|10
1739794430000|2025-02-17 12:13:50|204060.9|204010.9|204045.3|203995.3|204060.9|204010.9|204038.4|203988.4|6
1739794440000|2025-02-17 12:14:00|204043.5|203993.5|204039.7|203989.7|204043.5|203993.5|204034.3|203984.3|8
1739794450000|2025-02-17 12:14:10|204041.2|203991.2|204037.9|203987.9|204045.3|203995.3|204037.9|203987.9|7
1739794460000|2025-02-17 12:14:20|204039.3|203989.3|204014.3|203964.3|204039.3|203989.3|203993.7|203943.7|16
1739794470000|2025-02-17 12:14:30|204012.4|203962.4|204020.3|203970.3|204025.2|203975.2|204012.4|203962.4|22
1739794480000|2025-02-17 12:14:40|204024.8|203974.8|204005.4|203955.4|204030.9|203980.9|204005.4|203955.4|13
1739794490000|2025-02-17 12:14:50|204003.5|203953.5|203996.8|203946.8|204003.9|203953.9|203991.9|203941.9|7
1739794500000|2025-02-17 12:15:00|203994.9|203944.9|203976.8|203926.8|203996.2|203946.2|203976.8|203926.8|10
1739794510000|2025-02-17 12:15:10|203978|203928|203907.4|203857.4|203978|203928|203907.4|203857.4|5
1739794520000|2025-02-17 12:15:20|203908.8|203858.8|203913.5|203863.5|203933.8|203883.8|203908.8|203858.8|18
1739794530000|2025-02-17 12:15:30|203903|203853|203895.6|203845.6|203912.1|203862.1|203894.7|203844.7|12
1739794540000|2025-02-17 12:15:40|203893|203843|203878.5|203828.5|203898.5|203848.5|203875.3|203825.3|15
1739794550000|2025-02-17 12:15:50|203875.7|203825.7|203897.3|203847.3|203897.3|203847.3|203875.7|203825.7|16
1739794560000|2025-02-17 12:16:00|203890.7|203840.7|203895.2|203845.2|203897.8|203847.8|203890.7|203840.7|13
1739794570000|2025-02-17 12:16:10|203896.7|203846.7|203911|203821|203911|203846.7|203895.3|203820.5|4
1739794580000|2025-02-17 12:16:20|203911.4|203821.4|203919.3|203829.3|203954.4|203864.4|203911.4|203821.4|13
1739794590000|2025-02-17 12:16:30|203916.8|203826.8|203885.3|203795.3|203916.8|203826.8|203885.3|203795.3|11
1739794600000|2025-02-17 12:16:40|203885.6|203795.6|203857.7|203767.7|203889.1|203799.1|203857.7|203767.7|11
1739794610000|2025-02-17 12:16:50|203859.8|203769.8|203878.9|203788.9|203888.4|203798.4|203859.8|203769.8|8
1739794620000|2025-02-17 12:17:00|203876.5|203786.5|203861.9|203811.9|203876.5|203811.9|203838.4|203772.9|7
1739794630000|2025-02-17 12:17:10|203860.2|203810.2|203832.2|203782.2|203860.2|203810.2|203832.2|203782.2|7
1739794640000|2025-02-17 12:17:20|203834.7|203784.7|203885.6|203835.6|203885.6|203835.6|203834.7|203784.7|4
1739794650000|2025-02-17 12:17:30|203887.3|203837.3|203882.9|203832.9|203914.9|203864.9|203879.2|203829.2|20
1739794660000|2025-02-17 12:17:40|203884.6|203834.6|203924.4|203874.4|203925.6|203875.6|203884.6|203834.6|12
1739794670000|2025-02-17 12:17:50|203917.1|203867.1|203931.4|203881.4|203932.7|203882.7|203917.1|203867.1|11
1739794680000|2025-02-17 12:18:00|203931.8|203881.8|203917.4|203867.4|203931.8|203881.8|203884.8|203834.8|19
1739794690000|2025-02-17 12:18:10|203916.5|203866.5|203929.7|203879.7|203953.2|203890.6|203912.7|203858.7|14
1739794700000|2025-02-17 12:18:20|203932.4|203882.4|203920.3|203870.3|203942.2|203882.5|203919.8|203847.6|9
1739794710000|2025-02-17 12:18:30|203924.3|203874.3|203925.3|203875.3|203925.3|203875.3|203918.4|203868.4|4
1739794720000|2025-02-17 12:18:40|203925.8|203875.8|203942|203852|203945.3|203875.8|203922.4|203851.6|6
1739794730000|2025-02-17 12:18:50|203946.2|203856.2|203946.2|203856.2|203946.2|203876.3|203926.3|203856.2|3
1739794740000|2025-02-17 12:19:00|203949.1|203859.1|203883.5|203833.5|203949.1|203859.1|203882.9|203832.9|7
1739794750000|2025-02-17 12:19:10|203886.6|203836.6|203921.5|203871.5|203925|203875|203886.6|203836.6|11
1739794760000|2025-02-17 12:19:20|203923.8|203873.8|203944|203894|203945.9|203895.9|203923.8|203873.8|12
1739794770000|2025-02-17 12:19:30|203943.8|203893.8|203940.3|203890.3|203951.2|203901.2|203938.6|203888.6|8
1739794780000|2025-02-17 12:19:40|203941.6|203891.6|203942.2|203892.2|203942.2|203892.2|203938.3|203888.3|8
1739794790000|2025-02-17 12:19:50|203943.6|203893.6|203943.1|203893.1|203945.2|203895.2|203941.5|203891.5|5
1739794800000|2025-02-17 12:20:00|203941.3|203891.3|203946.6|203896.6|203949.4|203899.4|203935.8|203885.8|10
1739794810000|2025-02-17 12:20:10|203948.2|203898.2|203948.2|203898.2|203948.2|203898.2|203948.2|203898.2|1
1739794830000|2025-02-17 12:20:30|203946.3|203896.3|203946.3|203896.3|203946.3|203896.3|203946.3|203896.3|1
1739794840000|2025-02-17 12:20:40|203950.7|203900.7|203952.5|203902.5|203952.5|203902.5|203950.7|203900.7|2
1739794850000|2025-02-17 12:20:50|203950.7|203900.7|203950.7|203900.7|203950.7|203900.7|203950.7|203900.7|1
1739794860000|2025-02-17 12:21:00|203959.9|203909.9|203966.2|203916.2|204006.1|203956.1|203959.9|203909.9|14
1739794870000|2025-02-17 12:21:10|203967.8|203917.8|203967.8|203917.8|203967.8|203917.8|203967.8|203917.8|1
1739794890000|2025-02-17 12:21:30|203964.3|203914.3|203925.9|203875.9|203964.3|203914.3|203925.9|203875.9|5
1739794900000|2025-02-17 12:21:40|203930.2|203880.2|203969.3|203919.3|203969.3|203919.3|203920.8|203870.8|15
1739794910000|2025-02-17 12:21:50|203967.6|203917.6|203987.3|203897.3|203987.3|203917.6|203956.9|203892.3|17
1739794920000|2025-02-17 12:22:00|203982.9|203892.9|203974.2|203924.2|203988.2|203931|203960.7|203892.3|14
1739794930000|2025-02-17 12:22:10|203970.5|203920.5|203983.7|203893.7|203987.2|203920.5|203970.5|203889.1|14
1739794940000|2025-02-17 12:22:20|203979.8|203889.8|203943.6|203893.6|203979.8|203893.6|203943.6|203876.5|9
1739794950000|2025-02-17 12:22:30|203945.7|203895.7|203968|203918|203981.7|203931.7|203938.5|203888.5|10
1739794960000|2025-02-17 12:22:40|203970.7|203920.7|203946.7|203896.7|203984.7|203922.4|203946.7|203886.8|16
1739794970000|2025-02-17 12:22:50|203962|203912|203999.2|203909.2|203999.2|203912|203951.3|203901.3|9
1739794980000|2025-02-17 12:23:00|203997.4|203907.4|203991.5|203941.5|204000.4|203943.8|203989.1|203907.4|6
1739794990000|2025-02-17 12:23:10|203993.7|203943.7|204011.6|203961.6|204011.6|203961.6|203992.9|203942.9|6
1739795000000|2025-02-17 12:23:20|204014.2|203964.2|204012.9|203962.9|204014.2|203964.2|204008.3|203958.3|6
1739795010000|2025-02-17 12:23:30|204011|203961|204009.1|203959.1|204017.9|203967.9|204005.8|203955.8|11
1739795020000|2025-02-17 12:23:40|204011|203961|204004.4|203954.4|204011|203961|204004.4|203954.4|9
1739795030000|2025-02-17 12:23:50|204002.6|203952.6|204007.1|203957.1|204007.6|203957.6|203990.2|203940.2|18
1739795040000|2025-02-17 12:24:00|204005.2|203955.2|203992.4|203942.4|204005.2|203955.2|203986.7|203936.7|14
1739795050000|2025-02-17 12:24:10|203994.8|203944.8|203993.8|203943.8|203997.4|203947.4|203990.5|203940.5|7
1739795060000|2025-02-17 12:24:20|203996|203946|204006.5|203956.5|204009.9|203959.9|203996|203946|7
1739795070000|2025-02-17 12:24:30|204008.7|203958.7|204004.5|203954.5|204009.7|203959.7|204004.5|203954.5|6
1739795080000|2025-02-17 12:24:40|204006.5|203956.5|204004.5|203954.5|204006.5|203956.5|204004.5|203954.5|2
1739795090000|2025-02-17 12:24:50|204006.7|203956.7|203931.6|203881.6|204006.8|203956.8|203928.5|203878.5|17
1739795100000|2025-02-17 12:25:00|203925.2|203875.2|203911.3|203821.3|203925.2|203875.2|203900.1|203821.3|12
1739795130000|2025-02-17 12:25:30|203913.5|203823.5|203919.4|203829.4|203922.4|203832.4|203913.5|203823.5|10
1739795140000|2025-02-17 12:25:40|203918.4|203828.4|203915.5|203865.5|203941.5|203865.5|203908.8|203823|16
1739795150000|2025-02-17 12:25:50|203909|203859|203928.9|203838.9|203928.9|203868.1|203906.6|203829.5|9
1739795160000|2025-02-17 12:26:00|203929.9|203839.9|203921.8|203831.8|203929.9|203839.9|203921.8|203831.8|6
1739795170000|2025-02-17 12:26:10|203919.6|203829.6|203919.4|203829.4|203919.6|203829.6|203900.7|203810.7|4
1739795180000|2025-02-17 12:26:20|203921.5|203831.5|203910.7|203820.7|203931|203858|203902.9|203814.4|14
1739795190000|2025-02-17 12:26:30|203913.7|203823.7|203882.7|203792.7|203913.7|203823.7|203882.6|203792.6|13
1739795210000|2025-02-17 12:26:50|203884.5|203794.5|203866.2|203816.2|203884.5|203816.2|203850.8|203788.4|6
1739795220000|2025-02-17 12:27:00|203868.7|203818.7|203928.4|203838.4|203929.4|203839.4|203868.7|203818.7|9
1739795230000|2025-02-17 12:27:10|203923.5|203833.5|203912.4|203822.4|203923.5|203833.5|203909.6|203819.6|5
1739795240000|2025-02-17 12:27:20|203917.5|203827.5|203928.7|203838.7|203928.7|203838.7|203915.5|203825.5|6
1739795250000|2025-02-17 12:27:30|203926.6|203836.6|203909.8|203819.8|203926.6|203836.6|203888.1|203798.1|11
1739795260000|2025-02-17 12:27:40|203919.3|203829.3|203905.7|203815.7|203919.3|203829.3|203903.9|203813.9|11
1739795270000|2025-02-17 12:27:50|203908.4|203818.4|203909.1|203819.1|203913.7|203823.7|203903.7|203813.7|8
1739795280000|2025-02-17 12:28:00|203901.3|203811.3|203888|203798|203901.3|203811.3|203881.3|203791.3|11
1739795290000|2025-02-17 12:28:10|203882.4|203792.4|203875.9|203785.9|203888.6|203798.6|203869|203779|8
1739795300000|2025-02-17 12:28:20|203879|203789|203887.4|203797.4|203897.7|203807.7|203879|203789|16
1739795310000|2025-02-17 12:28:30|203885.5|203795.5|203875.5|203785.5|203885.5|203795.5|203875.1|203785.1|4
1739795320000|2025-02-17 12:28:40|203878.3|203788.3|203888.9|203798.9|203888.9|203798.9|203878.3|203788.3|2
1739795330000|2025-02-17 12:28:50|203887.3|203797.3|203889.6|203799.6|203898.7|203808.7|203887.3|203797.3|11
1739795340000|2025-02-17 12:29:00|203891.8|203801.8|203889.6|203799.6|203897.2|203807.2|203889.6|203799.6|7
1739795350000|2025-02-17 12:29:10|203884.5|203794.5|203876.9|203786.9|203884.5|203794.5|203871|203781|6
1739795360000|2025-02-17 12:29:20|203881.8|203791.8|203877|203787|203891.7|203801.7|203870.8|203780.8|10
1739795370000|2025-02-17 12:29:30|203880.4|203790.4|203877.4|203787.4|203889.8|203799.8|203875.1|203785.1|5
1739795380000|2025-02-17 12:29:40|203875.4|203785.4|203876.5|203786.5|203877.5|203787.5|203875.4|203785.4|3
1739795390000|2025-02-17 12:29:50|203878.6|203788.6|203893.5|203803.5|203893.5|203803.5|203878.6|203788.6|2
1739795400000|2025-02-17 12:30:00|203889.6|203799.6|203883.8|203793.8|203889.6|203799.6|203872.1|203782.1|9
1739795410000|2025-02-17 12:30:10|203886.6|203796.6|203877.1|203787.1|203890.1|203800.1|203871.5|203781.5|11
1739795420000|2025-02-17 12:30:20|203881|203791|203880.6|203830.6|203896.7|203846.7|203871.5|203791|17
1739795430000|2025-02-17 12:30:30|203881.4|203831.4|203879.1|203829.1|203886.7|203836.7|203877.8|203827.8|9
1739795440000|2025-02-17 12:30:40|203876.8|203826.8|203875.6|203825.6|203877.6|203827.6|203873.5|203823.5|6
1739795450000|2025-02-17 12:30:50|203874.9|203824.9|203870.3|203820.3|203875.8|203825.8|203870.3|203820.3|5
1739795460000|2025-02-17 12:31:00|203867.1|203817.1|203894.2|203844.2|203904.8|203854.8|203859.6|203809.6|20
1739795470000|2025-02-17 12:31:10|203895.9|203845.9|203907.1|203857.1|203907.1|203857.1|203894.4|203844.4|12
1739795480000|2025-02-17 12:31:20|203907.8|203857.8|203898.4|203848.4|203917.8|203867.8|203897.9|203847.9|8
1739795490000|2025-02-17 12:31:30|203906|203856|203885.9|203835.9|203906|203856|203877.1|203827.1|14
1739795500000|2025-02-17 12:31:40|203881.2|203831.2|203898.1|203848.1|203898.1|203848.1|203879.3|203829.3|11
1739795510000|2025-02-17 12:31:50|203903.7|203853.7|203873.7|203823.7|203903.7|203853.7|203873.7|203823.7|25
1739795520000|2025-02-17 12:32:00|203873|203823|203861.7|203811.7|203873|203823|203858.9|203808.9|16
1739795530000|2025-02-17 12:32:10|203861.3|203811.3|203865.8|203815.8|203867.6|203817.6|203850.8|203800.8|11
1739795540000|2025-02-17 12:32:20|203863.5|203813.5|203867.1|203817.1|203867.1|203817.1|203856.5|203806.5|7
1739795550000|2025-02-17 12:32:30|203865|203815|203866.7|203816.7|203866.7|203816.7|203865|203815|2
1739795560000|2025-02-17 12:32:40|203868.3|203818.3|203869.3|203819.3|203873.2|203823.2|203863.6|203813.6|11
1739795580000|2025-02-17 12:33:00|203867.8|203817.8|203860.2|203810.2|203867.8|203817.8|203858.6|203808.6|6
1739795590000|2025-02-17 12:33:10|203862.3|203812.3|203869.6|203819.6|203875.4|203825.4|203860.7|203810.7|11
1739795600000|2025-02-17 12:33:20|203868.3|203818.3|203868.3|203818.3|203868.3|203818.3|203868.3|203818.3|1
1739795620000|2025-02-17 12:33:40|203868.2|203818.2|203868.2|203818.2|203868.2|203818.2|203868.2|203818.2|1
1739795630000|2025-02-17 12:33:50|203866.8|203816.8|203861|203811|203866.8|203816.8|203848|203798|15
1739795640000|2025-02-17 12:34:00|203860.2|203810.2|203860.6|203810.6|203862.1|203812.1|203860.2|203810.2|3
1739795650000|2025-02-17 12:34:10|203862.2|203812.2|203858.8|203808.8|203865.1|203815.1|203854|203804|11
1739795660000|2025-02-17 12:34:20|203860.8|203810.8|203860.8|203810.8|203860.8|203810.8|203858.6|203808.6|5
1739795670000|2025-02-17 12:34:30|203858.7|203808.7|203859.5|203809.5|203859.5|203809.5|203858.7|203808.7|2
1739795680000|2025-02-17 12:34:40|203879.9|203789.9|203879.9|203789.9|203879.9|203789.9|203879.9|203789.9|1
1739795690000|2025-02-17 12:34:50|203860.9|203810.9|203864.1|203814.1|203864.1|203814.1|203850.2|203800.2|12
1739795700000|2025-02-17 12:35:00|203861.8|203811.8|203860.2|203810.2|203869.5|203819.5|203858.6|203808.6|8
1739795710000|2025-02-17 12:35:10|203859.1|203809.1|203859.7|203809.7|203859.7|203809.7|203859.1|203809.1|2
1739795720000|2025-02-17 12:35:20|203861.4|203811.4|203861.4|203811.4|203861.4|203811.4|203861.4|203811.4|1
1739795730000|2025-02-17 12:35:30|203860.1|203810.1|203811.6|203761.6|203860.1|203810.1|203808.7|203758.7|15
1739795740000|2025-02-17 12:35:40|203809.7|203759.7|203802.9|203752.9|203812|203762|203802.9|203752.9|9
1739795750000|2025-02-17 12:35:50|203799.9|203749.9|203796.7|203746.7|203799.9|203749.9|203792.6|203742.6|8
1739795760000|2025-02-17 12:36:00|203797.1|203747.1|203800.6|203750.6|203802.2|203752.2|203797.1|203747.1|6
1739795770000|2025-02-17 12:36:10|203802.1|203752.1|203796.9|203746.9|203803.9|203753.9|203796.9|203746.9|5
1739795780000|2025-02-17 12:36:20|203799.4|203749.4|203801.8|203751.8|203801.8|203751.8|203795|203745|7
1739795790000|2025-02-17 12:36:30|203798.4|203748.4|203780.1|203730.1|203798.4|203748.4|203775.9|203725.9|14
1739795800000|2025-02-17 12:36:40|203782.1|203732.1|203780.5|203730.5|203784.5|203734.5|203775.8|203725.8|10
1739795810000|2025-02-17 12:36:50|203778.9|203728.9|203780.6|203730.6|203787.3|203737.3|203778.9|203728.9|6
1739795820000|2025-02-17 12:37:00|203778.7|203728.7|203740.8|203690.8|203778.7|203728.7|203740.8|203690.8|9
1739795840000|2025-02-17 12:37:20|203742|203692|203775|203685|203783.6|203695.1|203742|203684.9|12
1739795850000|2025-02-17 12:37:30|203777.3|203687.3|203773.6|203683.6|203777.3|203687.3|203773.6|203683.6|3
1739795860000|2025-02-17 12:37:40|203775.3|203685.3|203775.8|203685.8|203777.8|203687.8|203773.2|203683.2|5
1739795870000|2025-02-17 12:37:50|203778.8|203688.8|203774|203684|203778.8|203688.8|203774|203684|2
1739795880000|2025-02-17 12:38:00|203772|203682|203779.3|203689.3|203782.2|203718.1|203764|203676.6|15
1739795890000|2025-02-17 12:38:10|203784.9|203694.9|203785.3|203695.3|203787.4|203697.4|203783.5|203693.5|4
1739795900000|2025-02-17 12:38:20|203782.8|203692.8|203774.6|203684.6|203782.8|203692.8|203774.4|203684.4|7
1739795910000|2025-02-17 12:38:30|203776.7|203686.7|203783.4|203693.4|203783.4|203693.4|203775.1|203685.1|12
1739795920000|2025-02-17 12:38:40|203780.4|203690.4|203774.7|203684.7|203780.4|203718.1|203763.2|203683.5|8
1739795930000|2025-02-17 12:38:50|203777.2|203687.2|203778.7|203688.7|203783.6|203693.6|203777.2|203687.2|5
1739795940000|2025-02-17 12:39:00|203776.2|203686.2|203783.7|203693.7|203785.3|203695.3|203774.5|203684.5|6
1739795950000|2025-02-17 12:39:10|203783.1|203693.1|203793.5|203703.5|203793.5|203703.5|203783.1|203693.1|6
1739795960000|2025-02-17 12:39:20|203791.4|203701.4|203791.4|203701.4|203791.4|203701.4|203791.4|203701.4|1
1739795970000|2025-02-17 12:39:30|203788.7|203698.7|203767.7|203677.7|203788.7|203698.7|203767.7|203677.7|5
1739795990000|2025-02-17 12:39:50|203765.4|203675.4|203767.5|203677.5|203767.5|203677.5|203765.4|203675.4|2
1739796000000|2025-02-17 12:40:00|203765.8|203675.8|203783.4|203693.4|203794.5|203704.5|203765.8|203675.8|8
1739796010000|2025-02-17 12:40:10|203785.4|203695.4|203776|203686|203785.4|203695.4|203775.7|203685.7|7
1739796020000|2025-02-17 12:40:20|203778|203688|203774.4|203684.4|203785.9|203695.9|203774.4|203684.4|4
1739796030000|2025-02-17 12:40:30|203777.2|203687.2|203775.3|203685.3|203786.4|203696.4|203775.3|203685.3|4
1739796040000|2025-02-17 12:40:40|203778.1|203688.1|203782|203692|203786.3|203696.3|203778.1|203688.1|3
1739796050000|2025-02-17 12:40:50|203785.9|203695.9|203774.2|203684.2|203791|203701|203774.2|203684.2|9
1739796070000|2025-02-17 12:41:10|203776.8|203686.8|203789.4|203739.4|203793.3|203743.3|203775.7|203686.8|10
1739796080000|2025-02-17 12:41:20|203792.1|203742.1|203792.1|203742.1|203803.9|203753.9|203790.1|203740.1|12
1739796090000|2025-02-17 12:41:30|203798|203748|203796.8|203746.8|203808.1|203758.1|203796.8|203746.8|14
1739796100000|2025-02-17 12:41:40|203795|203745|203802.3|203752.3|203802.3|203752.3|203790.4|203740.4|14
1739796110000|2025-02-17 12:41:50|203800.8|203750.8|203803.8|203753.8|203805|203755|203799.6|203749.6|14
1739796130000|2025-02-17 12:42:10|203801|203751|203795.9|203745.9|203802.6|203752.6|203792.5|203742.5|12
1739796140000|2025-02-17 12:42:20|203798.6|203748.6|203804.6|203754.6|203808|203758|203794.4|203744.4|20
1739796150000|2025-02-17 12:42:30|203801.8|203751.8|203801.4|203751.4|203801.8|203751.8|203801.4|203751.4|2
1739796160000|2025-02-17 12:42:40|203799.8|203749.8|203797.4|203747.4|203802.8|203752.8|203796.7|203746.7|12
1739796170000|2025-02-17 12:42:50|203801.2|203751.2|203803.2|203753.2|203803.2|203753.2|203799.9|203749.9|11
1739796180000|2025-02-17 12:43:00|203805.9|203755.9|203810.2|203760.2|203810.2|203760.2|203801|203751|9
1739796190000|2025-02-17 12:43:10|203810.5|203760.5|203810.6|203760.6|203812.2|203762.2|203810.5|203760.5|7
1739796200000|2025-02-17 12:43:20|203811.4|203761.4|203810.6|203760.6|203811.4|203761.4|203810.6|203760.6|4
1739796210000|2025-02-17 12:43:30|203811.2|203761.2|203887.8|203797.8|203887.8|203797.8|203811.2|203760.2|11
1739796220000|2025-02-17 12:43:40|203863.2|203813.2|203856.9|203806.9|203863.8|203813.8|203856.9|203806.9|7
1739796230000|2025-02-17 12:43:50|203858.4|203808.4|203850.7|203800.7|203858.4|203808.4|203847.9|203797.9|12
1739796240000|2025-02-17 12:44:00|203869.6|203779.6|203863.7|203773.7|203869.6|203779.6|203863.2|203773.2|7
1739796250000|2025-02-17 12:44:10|203866.3|203776.3|203868.3|203778.3|203868.3|203800.3|203842.4|203773.7|14
1739796260000|2025-02-17 12:44:20|203866.2|203776.2|203870|203780|203872|203805.2|203844.2|203774.5|13
1739796270000|2025-02-17 12:44:30|203866.2|203776.2|203823|203733|203866.2|203776.2|203823|203733|7
1739796280000|2025-02-17 12:44:40|203825.5|203735.5|203828.4|203738.4|203833.6|203761.1|203811.1|203735.5|8
1739796290000|2025-02-17 12:44:50|203830.5|203740.5|203828.5|203738.5|203830.5|203740.5|203828.5|203738.5|2
1739796300000|2025-02-17 12:45:00|203830.8|203740.8|203793.2|203743.2|203841.8|203751.8|203793.2|203710.5|11
1739796310000|2025-02-17 12:45:10|203795.5|203745.5|203803.6|203753.6|203826.7|203753.6|203792.3|203719.3|13
1739796320000|2025-02-17 12:45:20|203821.1|203731.1|203808.1|203758.1|203830.1|203758.7|203798.9|203731.1|15
1739796330000|2025-02-17 12:45:30|203806.3|203756.3|203808.6|203758.6|203810.5|203760.5|203806.3|203756.3|6
1739796340000|2025-02-17 12:45:40|203810.6|203760.6|203811.2|203761.2|203812.9|203762.9|203799.5|203749.5|10
1739796350000|2025-02-17 12:45:50|203809.2|203759.2|203810.7|203760.7|203813.6|203763.6|203799|203749|10
1739796360000|2025-02-17 12:46:00|203805|203755|203798.5|203748.5|203808.1|203758.1|203798.4|203748.4|14
1739796370000|2025-02-17 12:46:10|203801|203751|203800.3|203750.3|203807.2|203757.2|203800.3|203750.3|7
1739796380000|2025-02-17 12:46:20|203804.3|203754.3|203799.7|203749.7|203811.3|203761.3|203799.7|203749.7|6
1739796390000|2025-02-17 12:46:30|203803|203753|203799.7|203749.7|203811|203761|203799|203749|10
1739796400000|2025-02-17 12:46:40|203801.5|203751.5|203799|203749|203801.9|203751.9|203798.9|203748.9|6
1739796410000|2025-02-17 12:46:50|203801|203751|203808|203758|203820.6|203762.2|203800.4|203728.7|13
1739796420000|2025-02-17 12:47:00|203809.8|203759.8|203809.8|203759.8|203809.8|203759.8|203809.8|203759.8|1
1739796430000|2025-02-17 12:47:10|203811.8|203761.8|203812.3|203762.3|203812.3|203762.3|203811.8|203761.8|2
1739796440000|2025-02-17 12:47:20|203809.8|203759.8|203833.2|203743.2|203836.1|203759.8|203808.9|203737.9|13
1739796450000|2025-02-17 12:47:30|203829.1|203739.1|203832.5|203742.5|203833.7|203743.7|203829.1|203739.1|4
1739796460000|2025-02-17 12:47:40|203835.1|203745.1|203820.2|203730.2|203836.8|203765.3|203803.7|203729|14
1739796470000|2025-02-17 12:47:50|203822.5|203732.5|203825.1|203735.1|203828.8|203738.8|203822.5|203732.5|11
1739796480000|2025-02-17 12:48:00|203827.3|203737.3|203828.6|203738.6|203828.6|203738.6|203825|203735|7
1739796490000|2025-02-17 12:48:10|203830.4|203740.4|203828.6|203738.6|203830.4|203740.4|203826.9|203736.9|7
1739796500000|2025-02-17 12:48:20|203830|203740|203827.9|203737.9|203832|203742|203827.9|203737.9|4
1739796510000|2025-02-17 12:48:30|203825.5|203735.5|203828.1|203738.1|203828.1|203738.1|203825.5|203735.5|2
1739796520000|2025-02-17 12:48:40|203829.7|203739.7|203828.8|203738.8|203829.7|203739.7|203823.4|203733.4|7
1739796530000|2025-02-17 12:48:50|203827.2|203737.2|203829.6|203739.6|203829.6|203739.6|203823.8|203733.8|7
1739796540000|2025-02-17 12:49:00|203831.3|203741.3|203829.2|203739.2|203831.3|203741.3|203825|203735|5
1739796550000|2025-02-17 12:49:10|203826.9|203736.9|203827.9|203737.9|203828.8|203738.8|203823.2|203733.2|9
1739796560000|2025-02-17 12:49:20|203806.9|203756.9|203849.9|203799.9|203877.5|203804.4|203804.1|203754.1|17
1739796570000|2025-02-17 12:49:30|203851.9|203801.9|203848.6|203798.6|203856.1|203806.1|203848.1|203798.1|14
1739796600000|2025-02-17 12:50:00|203846.9|203796.9|203849|203799|203849|203799|203846.9|203796.9|2
1739796610000|2025-02-17 12:50:10|203846.4|203796.4|203839.3|203789.3|203846.4|203796.4|203839.3|203789.3|3
1739796620000|2025-02-17 12:50:20|203840.9|203790.9|203839.9|203789.9|203840.9|203790.9|203839.9|203789.9|2
1739796630000|2025-02-17 12:50:30|203848.4|203798.4|203848.6|203798.6|203849.7|203799.7|203848.4|203798.4|3
1739796640000|2025-02-17 12:50:40|203851.4|203801.4|203868.9|203778.9|203874.7|203801.4|203851.4|203778.1|8
1739796650000|2025-02-17 12:50:50|203871.9|203781.9|203868|203778|203877.8|203787.8|203868|203778|5
1739796660000|2025-02-17 12:51:00|203870.5|203780.5|203868.6|203778.6|203870.5|203780.5|203868.6|203778.6|2
1739796670000|2025-02-17 12:51:10|203866.1|203776.1|203866.1|203776.1|203866.1|203776.1|203866.1|203776.1|1
1739796690000|2025-02-17 12:51:30|203864.1|203774.1|203864.1|203774.1|203864.1|203774.1|203864.1|203774.1|1
1739796710000|2025-02-17 12:51:50|203866|203776|203865|203775|203868.7|203778.7|203865|203775|3
1739796720000|2025-02-17 12:52:00|203867.1|203777.1|203946.8|203856.8|203951.1|203864|203867.1|203777.1|14
1739796730000|2025-02-17 12:52:10|203942.3|203852.3|203928.9|203838.9|203942.3|203852.3|203924.3|203834.3|14
1739796740000|2025-02-17 12:52:20|203930.5|203840.5|203935.1|203845.1|203938.6|203848.6|203928.7|203838.7|9
1739796750000|2025-02-17 12:52:30|203937.1|203847.1|203935.2|203845.2|203937.1|203847.1|203933.2|203843.2|3
1739796760000|2025-02-17 12:52:40|203936.7|203846.7|203933|203883|203937.8|203887.6|203933|203845.8|6
1739796770000|2025-02-17 12:52:50|203928.2|203878.2|203929.7|203879.7|203930.2|203880.2|203921.2|203871.2|12
1739796780000|2025-02-17 12:53:00|203933.5|203883.5|203930|203880|203938.9|203888.9|203930|203880|5
1739796790000|2025-02-17 12:53:10|203931.6|203881.6|203933.3|203883.3|203933.3|203883.3|203931.6|203881.6|2
1739796800000|2025-02-17 12:53:20|203935.7|203885.7|203951.9|203861.9|203956.7|203885.7|203935.7|203861.9|5
1739796810000|2025-02-17 12:53:30|203950.4|203860.4|203936.1|203886.1|203955.8|203886.3|203936.1|203858.8|9
1739796820000|2025-02-17 12:53:40|203934.8|203884.8|203933.2|203883.2|203935.8|203885.8|203931.5|203881.5|9
1739796830000|2025-02-17 12:53:50|203929.5|203879.5|203932.1|203842.1|203943.5|203879.5|203919.8|203829.8|12
1739796840000|2025-02-17 12:54:00|203931.3|203841.3|203918.9|203828.9|203939.6|203849.6|203909.1|203819.1|17
1739796850000|2025-02-17 12:54:10|203917.2|203827.2|203917.7|203827.7|203929.9|203839.9|203914.8|203824.8|19
1739796860000|2025-02-17 12:54:20|203920|203830|203948|203858|203954.9|203864.9|203920|203830|9
1739796870000|2025-02-17 12:54:30|203952.1|203862.1|203954.5|203864.5|203959.1|203869.1|203948.8|203858.8|6
1739796880000|2025-02-17 12:54:40|203956.4|203866.4|203945.5|203855.5|203958|203868|203945.5|203855.5|16
1739796890000|2025-02-17 12:54:50|203938.5|203848.5|203947.9|203857.9|203963.4|203873.4|203938.5|203848.5|6
1739796900000|2025-02-17 12:55:00|203943.8|203853.8|203954.7|203864.7|203962.8|203872.8|203943.8|203853.8|9
1739796910000|2025-02-17 12:55:10|203954|203864|203960.2|203870.2|203960.2|203870.2|203949.2|203859.2|10
1739796920000|2025-02-17 12:55:20|203958.1|203868.1|203958|203868|203958.1|203868.1|203955.8|203865.8|3
1739796930000|2025-02-17 12:55:30|203955.8|203865.8|203949.7|203859.7|203957.9|203867.9|203949.7|203859.7|16
1739796940000|2025-02-17 12:55:40|203952.1|203862.1|203958.7|203868.7|203958.7|203868.7|203948.6|203858.6|14
1739796950000|2025-02-17 12:55:50|203955.3|203865.3|203941.5|203851.5|203955.3|203865.3|203941.5|203851.5|13
1739796960000|2025-02-17 12:56:00|203939.6|203849.6|203932.1|203842.1|203939.6|203849.6|203923|203833|9
1739796970000|2025-02-17 12:56:10|203929.7|203839.7|203919.6|203829.6|203929.7|203839.7|203903.3|203813.3|12
1739796980000|2025-02-17 12:56:20|203917.2|203827.2|203918.9|203828.9|203919.2|203829.2|203914.5|203824.5|5
1739796990000|2025-02-17 12:56:30|203917.3|203827.3|203918.4|203828.4|203918.8|203828.8|203916.7|203826.7|6
1739797000000|2025-02-17 12:56:40|203916.7|203826.7|203923.2|203833.2|203932|203842|203916.7|203826.7|9
1739797010000|2025-02-17 12:56:50|203919.3|203829.3|203922.4|203832.4|203922.4|203832.4|203918.1|203828.1|4
1739797020000|2025-02-17 12:57:00|203918.3|203828.3|203912.4|203822.4|203918.3|203828.3|203908.6|203818.6|5
1739797030000|2025-02-17 12:57:10|203918.8|203828.8|203930.7|203840.7|203947.6|203857.6|203918.8|203828.8|18
1739797040000|2025-02-17 12:57:20|203929.6|203839.6|203932.4|203842.4|203934.8|203844.8|203924.2|203834.2|10
1739797050000|2025-02-17 12:57:30|203934|203844|203943.5|203893.5|203960.5|203898.2|203928.2|203844|23
1739797060000|2025-02-17 12:57:40|203941.6|203891.6|203931.8|203881.8|203941.6|203891.6|203931.8|203881.8|6
1739797080000|2025-02-17 12:58:00|203930.2|203880.2|203944.3|203894.3|203944.3|203894.3|203928.3|203878.3|6
1739797090000|2025-02-17 12:58:10|203941.3|203891.3|203970.5|203920.5|203978.5|203928.5|203937.1|203868.8|29
1739797100000|2025-02-17 12:58:20|203977.5|203927.5|203969|203919|203979.1|203929.1|203967.3|203917.3|22
1739797110000|2025-02-17 12:58:30|203969.9|203919.9|203972.3|203922.3|203977.5|203927.5|203969.9|203919.9|8
1739797120000|2025-02-17 12:58:40|203974.3|203924.3|203980.8|203930.8|203984.3|203934.3|203971.6|203921.6|11
1739797130000|2025-02-17 12:58:50|203980.4|203930.4|203981|203931|203984|203934|203980.4|203930.4|13
1739797140000|2025-02-17 12:59:00|203984.3|203934.3|203979.7|203929.7|203984.3|203934.3|203979.7|203929.7|5
1739797150000|2025-02-17 12:59:10|203981|203931|203972.5|203922.5|204003.8|203931|203965|203904.8|16
1739797160000|2025-02-17 12:59:20|203973.9|203923.9|203981.7|203931.7|203981.7|203931.7|203973.9|203923.9|5
1739797190000|2025-02-17 12:59:50|204005|203915|203970.8|203920.8|204005|203930.3|203970.2|203895.3|12
1739797200000|2025-02-17 13:00:00|203949.9|203859.9|203935.5|203885.5|203952.1|203893.9|203925.1|203857.1|29
1739797210000|2025-02-17 13:00:10|203934|203884|203935.4|203885.4|203940.9|203890.9|203930.9|203880.9|23
1739797220000|2025-02-17 13:00:20|203936.1|203886.1|203972.2|203922.2|203979.9|203929.9|203928.4|203878.4|30
1739797230000|2025-02-17 13:00:30|203972.6|203922.6|203971.3|203921.3|203977.4|203927.4|203971|203921|31
1739797240000|2025-02-17 13:00:40|203971|203921|203976.4|203926.4|203978.1|203928.1|203969.1|203919.1|19
1739797250000|2025-02-17 13:00:50|203972.3|203922.3|203958.3|203908.3|203973.5|203923.5|203958.3|203908.3|15
1739797260000|2025-02-17 13:01:00|203964.4|203914.4|203964.9|203914.9|203969.4|203919.4|203959.9|203909.9|21
1739797270000|2025-02-17 13:01:10|203962.8|203912.8|203969.6|203919.6|203969.6|203919.6|203960.1|203910.1|15
1739797280000|2025-02-17 13:01:20|203972.2|203922.2|203967.4|203917.4|203972.2|203922.2|203959.6|203909.6|25
1739797290000|2025-02-17 13:01:30|203960.8|203910.8|203967.6|203917.6|203970.5|203920.5|203960.6|203910.6|20
1739797300000|2025-02-17 13:01:40|203963.3|203913.3|203957.9|203907.9|203971.5|203921.5|203954.8|203904.8|13
1739797310000|2025-02-17 13:01:50|203959.1|203909.1|203969.4|203919.4|203972.1|203922.1|203959.1|203909.1|7
1739797320000|2025-02-17 13:02:00|203972.9|203922.9|203959.1|203909.1|203972.9|203922.9|203950.5|203900.5|5
1739797330000|2025-02-17 13:02:10|203957.3|203907.3|203978.1|203888.1|203978.1|203907.3|203957.3|203885.6|4
1739797340000|2025-02-17 13:02:20|203976.1|203886.1|203974.4|203884.4|203976.1|203886.1|203974.4|203884.4|2
1739797350000|2025-02-17 13:02:30|203973.9|203883.9|203978|203888|203978.6|203888.6|203973.9|203883.9|9
1739797360000|2025-02-17 13:02:40|203978.8|203888.8|203967.3|203917.3|203980.6|203920.2|203967.3|203888.8|4
1739797370000|2025-02-17 13:02:50|203971.3|203921.3|203966.7|203916.7|203971.3|203921.3|203966.7|203916.7|3
1739797380000|2025-02-17 13:03:00|203973|203923|203964.6|203914.6|203973|203923|203964.6|203914.6|4
1739797390000|2025-02-17 13:03:10|203966.6|203916.6|203967.1|203917.1|203972|203922|203966.6|203916.6|19
1739797400000|2025-02-17 13:03:20|203968.8|203918.8|203971.7|203921.7|203971.7|203921.7|203966.3|203916.3|10
1739797410000|2025-02-17 13:03:30|203974.8|203924.8|203972.9|203922.9|203975.9|203925.9|203972.3|203922.3|4
1739797420000|2025-02-17 13:03:40|203971.5|203921.5|203973.1|203923.1|203973.1|203923.1|203971.5|203921.5|2
1739797450000|2025-02-17 13:04:10|203990|203900|203971.6|203921.6|203990|203921.7|203970|203900|4
1739797470000|2025-02-17 13:04:30|203970.4|203920.4|203970.4|203920.4|203970.4|203920.4|203970.4|203920.4|1
1739797480000|2025-02-17 13:04:40|203971.7|203921.7|203969.8|203919.8|203971.8|203921.8|203967.9|203917.9|9
1739797490000|2025-02-17 13:04:50|203967.6|203917.6|203984.6|203934.6|204004.9|203954.9|203966|203916|21
1739797500000|2025-02-17 13:05:00|203981.2|203931.2|203971.2|203921.2|203983.8|203933.8|203962.5|203912.5|15
1739797510000|2025-02-17 13:05:10|203969.7|203919.7|203944.5|203894.5|203969.7|203919.7|203942|203892|18
1739797520000|2025-02-17 13:05:20|203944.3|203894.3|203942.8|203892.8|203944.4|203894.4|203939.5|203889.5|25
1739797530000|2025-02-17 13:05:30|203943.4|203893.4|203928|203878|203946.2|203894.2|203925.1|203854.3|16
1739797540000|2025-02-17 13:05:40|203918.8|203868.8|203903.4|203853.4|203918.8|203868.8|203902|203852|12
1739797550000|2025-02-17 13:05:50|203905.2|203855.2|203895.9|203845.9|203905.2|203855.2|203894.1|203844.1|8
1739797560000|2025-02-17 13:06:00|203893.9|203843.9|203894.2|203844.2|203895.9|203845.9|203893.9|203843.9|4
1739797570000|2025-02-17 13:06:10|203896.3|203846.3|203894.8|203844.8|203896.3|203846.3|203894.8|203844.8|2
1739797580000|2025-02-17 13:06:20|203896.3|203846.3|203894.6|203844.6|203899.9|203849.9|203894.6|203844.6|4
1739797590000|2025-02-17 13:06:30|203892.5|203842.5|203901.6|203851.6|203901.9|203851.9|203892.5|203842.5|6
1739797600000|2025-02-17 13:06:40|203902.7|203852.7|203938.3|203848.3|203940.9|203859.8|203902.7|203848.3|9
1739797610000|2025-02-17 13:06:50|203940.3|203850.3|203937.7|203847.7|203940.3|203850.3|203937.7|203847.7|2
1739797620000|2025-02-17 13:07:00|203907.5|203857.5|203895.5|203845.5|203910.9|203860.9|203886.8|203836.8|13
1739797630000|2025-02-17 13:07:10|203893.8|203843.8|203892.5|203842.5|203896.4|203846.4|203891.3|203841.3|10
1739797640000|2025-02-17 13:07:20|203894.1|203844.1|203892.6|203842.6|203894.1|203844.1|203892.6|203842.6|2
1739797660000|2025-02-17 13:07:40|203894.3|203844.3|203893.5|203843.5|203894.3|203844.3|203893.5|203843.5|2
1739797670000|2025-02-17 13:07:50|203895|203845|203891.4|203841.4|203897|203847|203891.4|203841.4|4
1739797680000|2025-02-17 13:08:00|203889.7|203839.7|203931.3|203841.3|203962.4|203872.4|203889.7|203835.3|19
1739797690000|2025-02-17 13:08:10|203938|203848|203961.5|203871.5|203962.9|203872.9|203937.6|203847.6|14
1739797700000|2025-02-17 13:08:20|203959.3|203869.3|203962.9|203872.9|203962.9|203872.9|203959.3|203869.3|5
1739797720000|2025-02-17 13:08:40|203961.2|203871.2|203981|203931|203982.9|203932.9|203929.2|203868.6|13
1739797730000|2025-02-17 13:08:50|203976|203926|203944.2|203894.2|203976|203926|203938.2|203888.2|18
1739797740000|2025-02-17 13:09:00|203939.8|203889.8|203951.6|203861.6|203964.8|203894.4|203939.8|203861.6|15
1739797750000|2025-02-17 13:09:10|203947.7|203857.7|203910.4|203860.4|203947.7|203862.5|203908.3|203857.7|5
1739797760000|2025-02-17 13:09:20|203912.4|203862.4|203893.9|203843.9|203912.4|203862.4|203893.9|203843.9|8
1739797770000|2025-02-17 13:09:30|203895.9|203845.9|203894|203844|203895.9|203845.9|203894|203844|2
1739797790000|2025-02-17 13:09:50|203896|203846|203896|203846|203896|203846|203896|203846|1
1739797800000|2025-02-17 13:10:00|203893.5|203843.5|203893.5|203843.5|203893.5|203843.5|203893.5|203843.5|1
1739797810000|2025-02-17 13:10:10|203895.5|203845.5|203892.3|203842.3|203895.8|203845.8|203892.3|203842.3|5
1739797820000|2025-02-17 13:10:20|203894.5|203844.5|203896.2|203846.2|203896.2|203846.2|203894.5|203844.5|2
1739797830000|2025-02-17 13:10:30|203897.9|203847.9|203896.1|203846.1|203897.9|203847.9|203896.1|203846.1|2
1739797840000|2025-02-17 13:10:40|203898.2|203848.2|203895.8|203845.8|203898.4|203848.4|203895.8|203845.8|4
1739797860000|2025-02-17 13:11:00|203894.1|203844.1|203895.7|203845.7|203895.7|203845.7|203894.1|203844.1|2
1739797870000|2025-02-17 13:11:10|203897.5|203847.5|203899.4|203849.4|203904.1|203854.1|203897.5|203847.5|7
1739797880000|2025-02-17 13:11:20|203901.3|203851.3|203899.5|203849.5|203901.3|203851.3|203899.5|203849.5|2
1739797890000|2025-02-17 13:11:30|203901.2|203851.2|203901.1|203851.1|203901.2|203851.2|203899.4|203849.4|3
1739797900000|2025-02-17 13:11:40|203903.5|203853.5|203931.6|203881.6|203936.3|203886.3|203903.5|203853.5|15
1739797910000|2025-02-17 13:11:50|203933.6|203883.6|203933.5|203883.5|203935.5|203885.5|203931.3|203881.3|5
1739797920000|2025-02-17 13:12:00|203937.1|203887.1|203932.3|203882.3|203937.1|203887.1|203932.3|203882.3|10
1739797930000|2025-02-17 13:12:10|203934.8|203884.8|203932.7|203882.7|203934.8|203884.8|203932.7|203882.7|2
1739797940000|2025-02-17 13:12:20|203934.8|203884.8|203932.6|203882.6|203934.8|203884.8|203932.6|203882.6|2
1739797960000|2025-02-17 13:12:40|203922.8|203872.8|203899.9|203809.9|203922.8|203872.8|203886.3|203809.9|4
1739797970000|2025-02-17 13:12:50|203892.4|203802.4|203889.2|203839.2|203913|203844.2|203888.6|203802.4|15
1739797980000|2025-02-17 13:13:00|203896.3|203806.3|203891.5|203801.5|203898.3|203827.6|203873.9|203797.7|17
1739797990000|2025-02-17 13:13:10|203889.5|203799.5|203894.8|203804.8|203894.8|203804.8|203889.5|203799.5|7
1739798000000|2025-02-17 13:13:20|203894.2|203804.2|203870.9|203820.9|203904.3|203820.9|203870.9|203799.9|13
1739798010000|2025-02-17 13:13:30|203870.2|203820.2|203875.4|203825.4|203899.3|203825.4|203870.2|203803.3|10
1739798020000|2025-02-17 13:13:40|203868|203818|203901.2|203811.2|203901.5|203827.8|203868|203805.2|7
1739798030000|2025-02-17 13:13:50|203899.7|203809.7|203896.9|203806.9|203901.2|203811.2|203896.4|203806.4|4
1739798040000|2025-02-17 13:14:00|203888.6|203798.6|203874.5|203784.5|203890.6|203800.6|203874.5|203784.5|13
1739798050000|2025-02-17 13:14:10|203869.8|203779.8|203847.3|203757.3|203869.8|203779.8|203847.3|203757.3|2
1739798070000|2025-02-17 13:14:30|203851.4|203761.4|203847.3|203757.3|203851.4|203761.4|203847.3|203757.3|2
1739798080000|2025-02-17 13:14:40|203851.5|203761.5|203847|203757|203851.7|203761.7|203846.9|203756.9|4
1739798090000|2025-02-17 13:14:50|203851.3|203761.3|203852.6|203762.6|203852.6|203762.6|203845.3|203755.3|18
1739798100000|2025-02-17 13:15:00|203849.6|203759.6|203849.6|203759.6|203849.6|203759.6|203843.6|203753.6|19
1739798110000|2025-02-17 13:15:10|203847.8|203757.8|203847|203757|203851.8|203761.8|203846.8|203756.8|16
1739798120000|2025-02-17 13:15:20|203851.7|203761.7|203846|203756|203851.7|203761.7|203846|203756|8
1739798130000|2025-02-17 13:15:30|203841.5|203751.5|203828.2|203738.2|203841.5|203757.4|203805.9|203733.9|9
1739798140000|2025-02-17 13:15:40|203836.3|203746.3|203827.3|203737.3|203836.3|203746.3|203823.9|203733.9|13
1739798150000|2025-02-17 13:15:50|203829.3|203739.3|203805.8|203755.8|203835.8|203755.8|203805.8|203734.7|14
1739798170000|2025-02-17 13:16:10|203807.8|203757.8|203807.8|203757.8|203807.8|203757.8|203807.8|203757.8|1
1739798180000|2025-02-17 13:16:20|203805.8|203755.8|203833.2|203743.2|203833.2|203755.8|203805.8|203743.2|2
1739798200000|2025-02-17 13:16:40|203805.2|203755.2|203833|203743|203833|203755.2|203805.2|203743|2
1739798220000|2025-02-17 13:17:00|203804.7|203754.7|203790.1|203740.1|203833.1|203754.7|203790.1|203740.1|6
1739798230000|2025-02-17 13:17:10|203796.6|203746.6|203801.7|203751.7|203811.8|203751.7|203792|203721.8|8
1739798240000|2025-02-17 13:17:20|203799.6|203749.6|203799.7|203749.7|203799.7|203749.7|203796.6|203746.6|3
1739798250000|2025-02-17 13:17:30|203825.5|203735.5|203782.5|203692.5|203825.5|203735.5|203759|203692.5|6
1739798260000|2025-02-17 13:17:40|203778.9|203688.9|203781.5|203691.5|203781.5|203705.3|203750.5|203688.9|6
1739798270000|2025-02-17 13:17:50|203783.3|203693.3|203758.6|203668.6|203783.3|203693.3|203753.6|203663.6|9
1739798280000|2025-02-17 13:18:00|203753.6|203663.6|203760.6|203670.6|203760.6|203670.6|203753.6|203663.6|8
1739798290000|2025-02-17 13:18:10|203754.4|203664.4|203758|203668|203761.3|203671.3|203754.4|203664.4|13
1739798300000|2025-02-17 13:18:20|203761.3|203671.3|203757.4|203667.4|203762.2|203672.2|203757.4|203667.4|6
1739798320000|2025-02-17 13:18:40|203753.8|203663.8|203741.8|203691.8|203753.8|203692.3|203736.5|203663.8|21
1739798330000|2025-02-17 13:18:50|203737.4|203687.4|203755.7|203705.7|203760.8|203710.8|203737.4|203687.4|19
1739798340000|2025-02-17 13:19:00|203759.4|203709.4|203775.5|203685.5|203782.1|203715.4|203759|203685.5|14
1739798350000|2025-02-17 13:19:10|203774.6|203684.6|203775.3|203685.3|203779.3|203689.3|203774.6|203684.6|5
1739798360000|2025-02-17 13:19:20|203776.1|203686.1|203778.8|203688.8|203779.6|203689.6|203775.4|203685.4|10
1739798370000|2025-02-17 13:19:30|203775.4|203685.4|203766.7|203676.7|203779.7|203689.7|203766.2|203676.2|13
1739798380000|2025-02-17 13:19:40|203767.1|203677.1|203772.5|203682.5|203773.5|203683.5|203760.2|203670.2|15
1739798400000|2025-02-17 13:20:00|203770|203680|203765|203675|203770|203680|203765|203675|2
1739798450000|2025-02-17 13:20:50|203760.5|203670.5|203736.9|203686.9|203766|203690|203736.9|203670.5|6
1739798460000|2025-02-17 13:21:00|203770.4|203680.4|203714.2|203664.2|203770.4|203680.4|203689.6|203639.6|15
1739798470000|2025-02-17 13:21:10|203716.5|203666.5|203708.9|203658.9|203716.6|203666.6|203708.9|203658.9|6
1739798480000|2025-02-17 13:21:20|203710.6|203660.6|203709.9|203659.9|203716.1|203666.1|203709.9|203659.9|13
1739798490000|2025-02-17 13:21:30|203711.6|203661.6|203722.8|203672.8|203724.8|203674.8|203711.3|203661.3|12
1739798500000|2025-02-17 13:21:40|203724.7|203674.7|203724.3|203674.3|203726.1|203676.1|203721.2|203671.2|8
1739798510000|2025-02-17 13:21:50|203726.8|203676.8|203759.8|203709.8|203759.8|203709.8|203722.7|203672.7|19
1739798520000|2025-02-17 13:22:00|203771|203721|203739.7|203689.7|203771|203721|203735|203685|20
1739798530000|2025-02-17 13:22:10|203739.1|203689.1|203737.3|203687.3|203740.4|203690.4|203737.3|203687.3|8
1739798540000|2025-02-17 13:22:20|203739.6|203689.6|203725.4|203675.4|203740.6|203690.6|203718.2|203668.2|13
1739798550000|2025-02-17 13:22:30|203723.2|203673.2|203718|203668|203725.7|203675.7|203717.1|203667.1|17
1739798560000|2025-02-17 13:22:40|203721.3|203671.3|203719|203669|203724.6|203674.6|203717.9|203667.9|15
1739798570000|2025-02-17 13:22:50|203721.2|203671.2|203728.3|203678.3|203730.3|203680.3|203719.6|203669.6|17
1739798580000|2025-02-17 13:23:00|203734.1|203684.1|203676.5|203626.5|203734.1|203684.1|203674.4|203624.4|13
1739798590000|2025-02-17 13:23:10|203680.7|203630.7|203678.7|203628.7|203680.7|203630.7|203678.7|203628.7|2
1739798610000|2025-02-17 13:23:30|203676.6|203626.6|203676.6|203626.6|203676.6|203626.6|203676.6|203626.6|1
1739798630000|2025-02-17 13:23:50|203678.6|203628.6|203677.1|203627.1|203678.6|203628.6|203674.4|203624.4|3
1739798640000|2025-02-17 13:24:00|203679.1|203629.1|203677|203627|203679.1|203629.1|203677|203627|2
1739798650000|2025-02-17 13:24:10|203681.1|203631.1|203682.8|203632.8|203682.8|203632.8|203681.1|203631.1|2
1739798660000|2025-02-17 13:24:20|203683.7|203633.7|203681.9|203631.9|203691.7|203641.7|203681.5|203631.5|11
1739798670000|2025-02-17 13:24:30|203684|203634|203684.1|203634.1|203684.1|203634.1|203682.5|203632.5|3
1739798690000|2025-02-17 13:24:50|203686.3|203636.3|203695.1|203645.1|203696.2|203646.2|203682.6|203632.6|12
1739798700000|2025-02-17 13:25:00|203707.2|203657.2|203702.2|203652.2|203707.2|203657.2|203702.1|203652.1|5
1739798710000|2025-02-17 13:25:10|203707.7|203657.7|203705.7|203655.7|203710.9|203660.9|203700.6|203650.6|11
1739798720000|2025-02-17 13:25:20|203710.4|203660.4|203719.8|203669.8|203721.5|203671.5|203705.9|203655.9|7
1739798730000|2025-02-17 13:25:30|203721.5|203671.5|203717.4|203667.4|203721.5|203671.5|203717.4|203667.4|3
1739798740000|2025-02-17 13:25:40|203713.1|203663.1|203692.7|203642.7|203713.1|203663.1|203684.5|203634.5|16
1739798750000|2025-02-17 13:25:50|203690.4|203640.4|203701.4|203651.4|203706.1|203656.1|203690.4|203640.4|12
1739798760000|2025-02-17 13:26:00|203698.6|203648.6|203701.3|203651.3|203701.3|203651.3|203698.6|203648.6|2
1739798770000|2025-02-17 13:26:10|203698.8|203648.8|203700|203650|203705.8|203655.8|203698.8|203648.8|5
1739798780000|2025-02-17 13:26:20|203703.5|203653.5|203710.8|203660.8|203719.2|203669.2|203703.5|203653.5|12
1739798790000|2025-02-17 13:26:30|203712.8|203662.8|203710.6|203660.6|203715.2|203665.2|203710.6|203660.6|8
1739798800000|2025-02-17 13:26:40|203714.7|203664.7|203711.1|203661.1|203715.2|203665.2|203710.1|203660.1|7
1739798810000|2025-02-17 13:26:50|203711.4|203661.4|203714.6|203664.6|203716.8|203666.8|203711.4|203661.4|7
1739798820000|2025-02-17 13:27:00|203716.3|203666.3|203687.7|203637.7|203716.3|203666.3|203687.3|203637.3|19
1739798830000|2025-02-17 13:27:10|203688.7|203638.7|203699|203649|203702|203652|203684.2|203634.2|8
1739798850000|2025-02-17 13:27:30|203695.8|203645.8|203689.1|203639.1|203696.2|203646.2|203680.2|203630.2|12
1739798860000|2025-02-17 13:27:40|203683.9|203633.9|203707.1|203657.1|203710.9|203660.9|203683.2|203633.2|8
1739798870000|2025-02-17 13:27:50|203704.8|203654.8|203707.8|203657.8|203707.8|203657.8|203704.8|203654.8|3
1739798880000|2025-02-17 13:28:00|203707.3|203657.3|203708.2|203658.2|203708.2|203658.2|203705|203655|3
1739798890000|2025-02-17 13:28:10|203708.1|203658.1|203708.6|203658.6|203708.6|203658.6|203708.1|203658.1|2
1739798900000|2025-02-17 13:28:20|203710.9|203660.9|203684.3|203634.3|203710.9|203660.9|203684.3|203634.3|4
1739798910000|2025-02-17 13:28:30|203688.1|203638.1|203685.4|203635.4|203690.1|203640.1|203685.4|203635.4|4
1739798920000|2025-02-17 13:28:40|203681.9|203631.9|203672.5|203622.5|203681.9|203631.9|203672.5|203622.5|2
1739798930000|2025-02-17 13:28:50|203675.5|203625.5|203672.5|203622.5|203675.5|203625.5|203672.5|203622.5|2
1739798940000|2025-02-17 13:29:00|203669.9|203619.9|203672.5|203622.5|203672.5|203622.5|203669.9|203619.9|2
1739798950000|2025-02-17 13:29:10|203675.8|203625.8|203678|203628|203678|203628|203672.6|203622.6|12
1739798960000|2025-02-17 13:29:20|203678.7|203628.7|203672.9|203622.9|203680.8|203630.8|203672.7|203622.7|7
1739798970000|2025-02-17 13:29:30|203675.5|203625.5|203672.1|203622.1|203678.8|203628.8|203672.1|203622.1|7
1739798980000|2025-02-17 13:29:40|203675.1|203625.1|203678.1|203628.1|203678.1|203628.1|203672.5|203622.5|8
1739798990000|2025-02-17 13:29:50|203676.2|203626.2|203673.1|203623.1|203678.2|203628.2|203672.5|203622.5|15
1739799000000|2025-02-17 13:30:00|203676.7|203626.7|203677.3|203627.3|203680.1|203630.1|203675.1|203625.1|10
1739799010000|2025-02-17 13:30:10|203679.4|203629.4|203674.5|203624.5|203680.6|203630.6|203674.5|203624.5|7
1739799020000|2025-02-17 13:30:20|203659.2|203609.2|203633.7|203583.7|203676.1|203626.1|203633.7|203583.7|15
1739799030000|2025-02-17 13:30:30|203635.4|203585.4|203631.9|203581.9|203635.5|203585.5|203631.9|203581.9|4
1739799040000|2025-02-17 13:30:40|203629.9|203579.9|203629.3|203579.3|203629.9|203579.9|203629.3|203579.3|2
1739799050000|2025-02-17 13:30:50|203628.8|203578.8|203636.5|203586.5|203638.4|203588.4|203628.8|203578.8|4
1739799060000|2025-02-17 13:31:00|203639.6|203589.6|203637.8|203587.8|203640.9|203590.9|203637.8|203587.8|6
1739799070000|2025-02-17 13:31:10|203640.2|203590.2|203665.5|203615.5|203670.4|203620.4|203638.3|203588.3|9
1739799080000|2025-02-17 13:31:20|203664.6|203614.6|203635.9|203585.9|203664.6|203614.6|203635.9|203585.9|10
1739799090000|2025-02-17 13:31:30|203637.9|203587.9|203635.4|203585.4|203637.9|203587.9|203635.4|203585.4|3
1739799100000|2025-02-17 13:31:40|203633.2|203583.2|203632.5|203582.5|203635.6|203585.6|203629.9|203579.9|6
1739799110000|2025-02-17 13:31:50|203633.7|203583.7|203641|203591|203644.3|203594.3|203633.7|203583.7|7
1739799120000|2025-02-17 13:32:00|203640.8|203590.8|203638.6|203588.6|203640.8|203590.8|203636.1|203586.1|8
1739799130000|2025-02-17 13:32:10|203640.5|203590.5|203585.9|203535.9|203640.6|203590.6|203585.8|203535.8|14
1739799140000|2025-02-17 13:32:20|203589.6|203539.6|203601|203551|203606.6|203556.6|203589.6|203539.6|9
1739799150000|2025-02-17 13:32:30|203598.2|203548.2|203587.9|203537.9|203598.2|203548.2|203586.7|203536.7|14
1739799160000|2025-02-17 13:32:40|203589|203539|203586.5|203536.5|203594.2|203544.2|203585.5|203535.5|11
1739799180000|2025-02-17 13:33:00|203589.4|203539.4|203588.5|203538.5|203595.9|203545.9|203586.5|203536.5|8
1739799190000|2025-02-17 13:33:10|203591.1|203541.1|203587.9|203537.9|203594.1|203544.1|203587.9|203537.9|19
1739799200000|2025-02-17 13:33:20|203588.8|203538.8|203588.7|203538.7|203590.8|203540.8|203588.7|203538.7|3
1739799220000|2025-02-17 13:33:40|203592|203542|203590.3|203540.3|203592.2|203542.2|203587.1|203537.1|8
1739799230000|2025-02-17 13:33:50|203587.7|203537.7|203589|203539|203591.5|203541.5|203587.7|203537.7|3
1739799240000|2025-02-17 13:34:00|203586.2|203536.2|203589.7|203539.7|203594.1|203544.1|203586.2|203536.2|8
1739799250000|2025-02-17 13:34:10|203592.5|203542.5|203592.7|203542.7|203594.6|203544.6|203587.3|203537.3|7
1739799260000|2025-02-17 13:34:20|203589.5|203539.5|203586.7|203536.7|203589.5|203539.5|203586.7|203536.7|3
1739799270000|2025-02-17 13:34:30|203589.3|203539.3|203589.3|203539.3|203589.3|203539.3|203589.3|203539.3|1
1739799280000|2025-02-17 13:34:40|203591.6|203541.6|203596|203546|203596|203546|203591.6|203541.6|4
1739799290000|2025-02-17 13:34:50|203594.2|203544.2|203590.1|203540.1|203594.2|203544.2|203590.1|203540.1|4
1739799310000|2025-02-17 13:35:10|203587.3|203537.3|203584.4|203534.4|203587.3|203537.3|203584.4|203534.4|2
1739799330000|2025-02-17 13:35:30|203587.3|203537.3|203588.1|203538.1|203590.2|203540.2|203587.3|203537.3|3
1739799340000|2025-02-17 13:35:40|203592.1|203542.1|203595.4|203545.4|203600|203550|203592.1|203542.1|5
1739799350000|2025-02-17 13:35:50|203592.4|203542.4|203594.9|203544.9|203594.9|203544.9|203592.4|203542.4|2
1739799360000|2025-02-17 13:36:00|203591.4|203541.4|203566.9|203516.9|203591.4|203541.4|203566.9|203516.9|6
1739799370000|2025-02-17 13:36:10|203560.3|203510.3|203559.6|203509.6|203588.4|203538.4|203559.6|203509.6|16
1739799380000|2025-02-17 13:36:20|203565.3|203515.3|203559.5|203509.5|203565.3|203515.3|203559.5|203509.5|2
1739799390000|2025-02-17 13:36:30|203563|203513|203565.9|203515.9|203565.9|203515.9|203561.7|203511.7|3
1739799410000|2025-02-17 13:36:50|203563.2|203513.2|203563.3|203513.3|203564.9|203514.9|203561.5|203511.5|4
1739799420000|2025-02-17 13:37:00|203561.1|203511.1|203550.6|203500.6|203561.1|203511.1|203549.7|203499.7|7
1739799450000|2025-02-17 13:37:30|203552.2|203502.2|203550.5|203500.5|203552.2|203502.2|203550.5|203500.5|2
1739799460000|2025-02-17 13:37:40|203552.4|203502.4|203552.4|203502.4|203552.4|203502.4|203552.4|203502.4|1
1739799470000|2025-02-17 13:37:50|203559.7|203509.7|203551.4|203501.4|203559.7|203509.7|203551.4|203501.4|6
1739799490000|2025-02-17 13:38:10|203556.6|203506.6|203555.6|203505.6|203556.6|203506.6|203552.3|203502.3|5
1739799510000|2025-02-17 13:38:30|203555.9|203505.9|203597.6|203547.6|203599.8|203549.8|203555.9|203505.9|9
1739799520000|2025-02-17 13:38:40|203599.2|203549.2|203590.6|203540.6|203599.3|203549.3|203588.8|203538.8|9
1739799530000|2025-02-17 13:38:50|203585.7|203535.7|203589.5|203539.5|203593.7|203543.7|203585.7|203535.7|10
1739799540000|2025-02-17 13:39:00|203587.8|203537.8|203587.8|203537.8|203587.8|203537.8|203587.8|203537.8|1
1739799550000|2025-02-17 13:39:10|203587.1|203537.1|203586.9|203536.9|203587.1|203537.1|203585.1|203535.1|3
1739799570000|2025-02-17 13:39:30|203589.9|203539.9|203598.2|203548.2|203598.2|203548.2|203589.9|203539.9|5
1739799580000|2025-02-17 13:39:40|203600.5|203550.5|203598.2|203548.2|203600.5|203550.5|203598.2|203548.2|5
1739799590000|2025-02-17 13:39:50|203597.8|203547.8|203597.9|203547.9|203599.4|203549.4|203597.8|203547.8|4
1739799600000|2025-02-17 13:40:00|203596.2|203546.2|203596.2|203546.2|203596.2|203546.2|203596.2|203546.2|1
1739799610000|2025-02-17 13:40:10|203594.1|203544.1|203594.1|203544.1|203594.1|203544.1|203594.1|203544.1|1
1739799620000|2025-02-17 13:40:20|203593.5|203543.5|203584.3|203534.3|203595.1|203545.1|203583.8|203533.8|11
1739799630000|2025-02-17 13:40:30|203582.6|203532.6|203585.5|203535.5|203585.5|203535.5|203581.7|203531.7|7
1739799640000|2025-02-17 13:40:40|203589.2|203539.2|203588.7|203538.7|203589.2|203539.2|203586.6|203536.6|4
1739799650000|2025-02-17 13:40:50|203586.6|203536.6|203589|203539|203589|203539|203586.6|203536.6|3
1739799660000|2025-02-17 13:41:00|203594.7|203544.7|203590.6|203540.6|203594.7|203544.7|203590|203540|4
1739799670000|2025-02-17 13:41:10|203593.2|203543.2|203591.5|203541.5|203593.6|203543.6|203591.5|203541.5|4
1739799680000|2025-02-17 13:41:20|203593.2|203543.2|203623|203573|203623|203573|203588.8|203538.8|15
1739799690000|2025-02-17 13:41:30|203616.8|203566.8|203614.6|203564.6|203617.5|203567.5|203614.6|203564.6|4
1739799700000|2025-02-17 13:41:40|203618.8|203568.8|203615.4|203565.4|203618.8|203568.8|203615.4|203565.4|3
1739799710000|2025-02-17 13:41:50|203613.9|203563.9|203598.4|203548.4|203613.9|203563.9|203598.4|203548.4|4
1739799720000|2025-02-17 13:42:00|203596.9|203546.9|203594.8|203544.8|203596.9|203546.9|203594.8|203544.8|2
1739799730000|2025-02-17 13:42:10|203593.8|203543.8|203551.5|203501.5|203593.8|203543.8|203551.5|203501.5|5
1739799740000|2025-02-17 13:42:20|203550.9|203500.9|203550.9|203500.9|203550.9|203500.9|203550.9|203500.9|1
1739799760000|2025-02-17 13:42:40|203551.7|203501.7|203540|203490|203551.7|203501.7|203532.2|203482.2|6
1739799770000|2025-02-17 13:42:50|203540.5|203490.5|203540|203490|203540.5|203490.5|203540|203490|2
1739799780000|2025-02-17 13:43:00|203540.5|203490.5|203544.9|203494.9|203548.6|203498.6|203540.5|203490.5|7
1739799790000|2025-02-17 13:43:10|203544.3|203494.3|203544.3|203494.3|203544.3|203494.3|203544.3|203494.3|1
1739799800000|2025-02-17 13:43:20|203542.6|203492.6|203520.4|203430.4|203542.6|203492.6|203495.9|203430.4|9
1739799810000|2025-02-17 13:43:30|203517.2|203427.2|203499.6|203449.6|203517.2|203449.6|203499.6|203427.2|2
1739799820000|2025-02-17 13:43:40|203501.5|203451.5|203498.1|203448.1|203504.2|203454.2|203498.1|203448.1|5
1739799830000|2025-02-17 13:43:50|203496.2|203446.2|203500.3|203450.3|203501.2|203451.2|203494.6|203444.6|10
1739799840000|2025-02-17 13:44:00|203495.6|203445.6|203477.2|203427.2|203495.6|203445.6|203475.6|203425.6|6
1739799850000|2025-02-17 13:44:10|203473.2|203423.2|203452.2|203402.2|203473.2|203423.2|203452.2|203402.2|7
1739799860000|2025-02-17 13:44:20|203454.3|203404.3|203453|203403|203454.3|203404.3|203453|203403|2
1739799910000|2025-02-17 13:45:10|203489.4|203399.4|203474.7|203424.7|203489.4|203433.6|203460.2|203399.4|14
1739799920000|2025-02-17 13:45:20|203476.6|203426.6|203474.4|203424.4|203476.6|203426.6|203474.4|203424.4|2
1739799930000|2025-02-17 13:45:30|203476.5|203426.5|203476.5|203426.5|203478.3|203428.3|203476.5|203426.5|3
1739799940000|2025-02-17 13:45:40|203473.2|203423.2|203468.7|203418.7|203473.2|203423.2|203464.8|203414.8|9
1739799950000|2025-02-17 13:45:50|203470.2|203420.2|203470.8|203420.8|203470.8|203420.8|203467.7|203417.7|3
1739799960000|2025-02-17 13:46:00|203469.8|203419.8|203469.8|203419.8|203469.8|203419.8|203469.8|203419.8|1
1739799970000|2025-02-17 13:46:10|203471.9|203421.9|203471.9|203421.9|203471.9|203421.9|203471.9|203421.9|1
1739799980000|2025-02-17 13:46:20|203469.4|203419.4|203469.4|203419.4|203469.4|203419.4|203469.4|203419.4|1
1739800000000|2025-02-17 13:46:40|203471.7|203421.7|203469.4|203419.4|203471.7|203421.7|203469.4|203419.4|2
1739800010000|2025-02-17 13:46:50|203471.5|203421.5|203471.5|203421.5|203471.5|203421.5|203471.5|203421.5|1
1739800020000|2025-02-17 13:47:00|203469.1|203419.1|203467.1|203417.1|203471.7|203421.7|203465.3|203415.3|7
1739800030000|2025-02-17 13:47:10|203469.5|203419.5|203546.6|203496.6|203546.6|203496.6|203469.5|203419.5|15
1739800040000|2025-02-17 13:47:20|203547.1|203497.1|203549.3|203499.3|203557.2|203507.2|203547.1|203497.1|11
1739800050000|2025-02-17 13:47:30|203551.5|203501.5|203554.8|203504.8|203554.9|203504.9|203551.5|203501.5|5
1739800060000|2025-02-17 13:47:40|203553.2|203503.2|203554.4|203504.4|203554.4|203504.4|203544.5|203494.5|14
1739800070000|2025-02-17 13:47:50|203551.4|203501.4|203544.2|203494.2|203551.4|203501.4|203544.2|203494.2|2
1739800080000|2025-02-17 13:48:00|203545.8|203495.8|203546.3|203496.3|203554.1|203504.1|203545.3|203495.3|16
1739800090000|2025-02-17 13:48:10|203548.7|203498.7|203575.7|203525.7|203596.5|203546.5|203548.7|203498.7|12
1739800100000|2025-02-17 13:48:20|203579.3|203529.3|203573.4|203523.4|203582.8|203532.8|203573.4|203523.4|6
1739800110000|2025-02-17 13:48:30|203575.2|203525.2|203576.3|203526.3|203580.6|203530.6|203575.2|203525.2|3
1739800120000|2025-02-17 13:48:40|203579.9|203529.9|203576|203526|203580.6|203530.6|203576|203526|4
1739800130000|2025-02-17 13:48:50|203578.1|203528.1|203591.7|203541.7|203593.4|203543.4|203575.9|203525.9|8
1739800140000|2025-02-17 13:49:00|203589.6|203539.6|203589.1|203539.1|203589.6|203539.6|203586.6|203536.6|6
1739800150000|2025-02-17 13:49:10|203590.3|203540.3|203588.7|203538.7|203590.3|203540.3|203588.7|203538.7|2
1739800160000|2025-02-17 13:49:20|203590.6|203540.6|203587.9|203537.9|203590.6|203540.6|203587.9|203537.9|3
1739800170000|2025-02-17 13:49:30|203587.2|203537.2|203586.4|203536.4|203589.9|203539.9|203586.4|203536.4|15
1739800180000|2025-02-17 13:49:40|203584.7|203534.7|203587.1|203537.1|203589.2|203539.2|203584|203534|6
1739800190000|2025-02-17 13:49:50|203589.5|203539.5|203590.8|203540.8|203590.8|203540.8|203586.2|203536.2|6
1739800200000|2025-02-17 13:50:00|203587.6|203537.6|203595.8|203545.8|203595.8|203545.8|203583.8|203533.8|10
1739800210000|2025-02-17 13:50:10|203593.7|203543.7|203593.7|203543.7|203593.7|203543.7|203593.7|203543.7|1
1739800220000|2025-02-17 13:50:20|203595.8|203545.8|203593.7|203543.7|203595.8|203545.8|203593.7|203543.7|2
1739800230000|2025-02-17 13:50:30|203593.3|203543.3|203583|203533|203593.3|203543.3|203583|203533|5
1739800240000|2025-02-17 13:50:40|203584.8|203534.8|203576.7|203526.7|203584.8|203534.8|203573.9|203523.9|11
1739800250000|2025-02-17 13:50:50|203578.8|203528.8|203580.8|203530.8|203584.3|203534.3|203578.8|203528.8|7
1739800260000|2025-02-17 13:51:00|203583|203533|203575|203525|203583|203533|203550.2|203500.2|13
1739800270000|2025-02-17 13:51:10|203571.5|203521.5|203564|203514|203571.5|203521.5|203564|203514|2
1739800280000|2025-02-17 13:51:20|203563.4|203513.4|203559.3|203509.3|203563.4|203513.4|203558.8|203508.8|4
1739800290000|2025-02-17 13:51:30|203561.2|203511.2|203558.2|203508.2|203561.2|203511.2|203558.2|203508.2|2
1739800300000|2025-02-17 13:51:40|203560.6|203510.6|203563.6|203513.6|203565.4|203515.4|203560.6|203510.6|4
1739800320000|2025-02-17 13:52:00|203561.9|203511.9|203561.9|203511.9|203561.9|203511.9|203561.9|203511.9|1
1739800330000|2025-02-17 13:52:10|203563.9|203513.9|203560.1|203510.1|203563.9|203513.9|203558.1|203508.1|4
1739800340000|2025-02-17 13:52:20|203558.4|203508.4|203561.4|203511.4|203565|203515|203558.4|203508.4|6
1739800350000|2025-02-17 13:52:30|203563.6|203513.6|203562|203512|203563.6|203513.6|203558.9|203508.9|8
1739800360000|2025-02-17 13:52:40|203561|203511|203555.2|203505.2|203562.7|203512.7|203539.5|203489.5|15
1739800370000|2025-02-17 13:52:50|203555.7|203505.7|203546.9|203496.9|203556.5|203506.5|203546.9|203496.9|6
1739800380000|2025-02-17 13:53:00|203548.6|203498.6|203547.9|203497.9|203552.1|203502.1|203546.6|203496.6|5
1739800390000|2025-02-17 13:53:10|203549.8|203499.8|203551.6|203501.6|203553.5|203503.5|203549.8|203499.8|5
1739800400000|2025-02-17 13:53:20|203549.5|203499.5|203545.7|203495.7|203549.5|203499.5|203545.7|203495.7|3
1739800410000|2025-02-17 13:53:30|203543.8|203493.8|203539.2|203489.2|203543.8|203493.8|203539.2|203489.2|2
1739800420000|2025-02-17 13:53:40|203541.4|203491.4|203546.4|203496.4|203551.4|203501.4|203541.4|203491.4|7
1739800430000|2025-02-17 13:53:50|203549.9|203499.9|203548|203498|203551.5|203501.5|203548|203498|3
1739800440000|2025-02-17 13:54:00|203544.4|203494.4|203549.2|203499.2|203553|203503|203544.4|203494.4|4
1739800460000|2025-02-17 13:54:20|203549.7|203499.7|203558.7|203508.7|203559.6|203509.6|203549.7|203499.7|6
1739800470000|2025-02-17 13:54:30|203561.1|203511.1|203562.3|203512.3|203562.3|203512.3|203561.1|203511.1|2
1739800490000|2025-02-17 13:54:50|203556.9|203506.9|203561.3|203511.3|203561.3|203511.3|203555.9|203505.9|4
1739800500000|2025-02-17 13:55:00|203559|203509|203561.4|203511.4|203561.4|203511.4|203558.6|203508.6|7
1739800510000|2025-02-17 13:55:10|203558.3|203508.3|203560.1|203510.1|203560.1|203510.1|203558.3|203508.3|2
1739800520000|2025-02-17 13:55:20|203558|203508|203592.1|203542.1|203592.1|203542.1|203557.5|203507.5|7
1739800530000|2025-02-17 13:55:30|203590.3|203540.3|203590.3|203540.3|203593.1|203543.1|203585.1|203535.1|7
1739800540000|2025-02-17 13:55:40|203592.3|203542.3|203583.3|203533.3|203595.6|203545.6|203583.2|203533.2|9
1739800560000|2025-02-17 13:56:00|203582.4|203532.4|203571.2|203521.2|203590.5|203540.5|203571.2|203521.2|8
1739800570000|2025-02-17 13:56:10|203572.6|203522.6|203583.7|203533.7|203586.9|203536.9|203570.9|203520.9|8
1739800580000|2025-02-17 13:56:20|203582.1|203532.1|203577|203527|203584|203534|203575.3|203525.3|8
1739800590000|2025-02-17 13:56:30|203576.5|203526.5|203574.1|203524.1|203578.9|203528.9|203573.7|203523.7|8
1739800600000|2025-02-17 13:56:40|203577.9|203527.9|203579.6|203529.6|203584.8|203534.8|203573.9|203523.9|7
1739800610000|2025-02-17 13:56:50|203575.9|203525.9|203579.3|203529.3|203579.3|203529.3|203575.9|203525.9|2
1739800620000|2025-02-17 13:57:00|203577.5|203527.5|203582|203532|203586|203536|203577.5|203527.5|9
1739800630000|2025-02-17 13:57:10|203579.8|203529.8|203580.1|203530.1|203585.6|203535.6|203579.8|203529.8|3
1739800640000|2025-02-17 13:57:20|203585.2|203535.2|203611.9|203561.9|203612.1|203562.1|203580.2|203530.2|9
1739800650000|2025-02-17 13:57:30|203611.1|203561.1|203606.3|203556.3|203613.9|203563.9|203605.6|203555.6|10
1739800660000|2025-02-17 13:57:40|203605.3|203555.3|203606|203556|203606|203556|203605.3|203555.3|2
1739800670000|2025-02-17 13:57:50|203606.7|203556.7|203606.7|203556.7|203606.7|203556.7|203606.7|203556.7|1
1739800680000|2025-02-17 13:58:00|203609.8|203559.8|203610.7|203560.7|203612.3|203562.3|203609.6|203559.6|7
1739800690000|2025-02-17 13:58:10|203611.7|203561.7|203616.5|203566.5|203618.4|203568.4|203611.7|203561.7|9
1739800700000|2025-02-17 13:58:20|203614.4|203564.4|203608.9|203558.9|203614.4|203564.4|203603.6|203553.6|6
1739800710000|2025-02-17 13:58:30|203605.7|203555.7|203609.5|203559.5|203611.2|203561.2|203605.7|203555.7|6
1739800720000|2025-02-17 13:58:40|203611.4|203561.4|203610.2|203560.2|203611.8|203561.8|203609.3|203559.3|5
1739800730000|2025-02-17 13:58:50|203608.4|203558.4|203592.8|203542.8|203608.4|203558.4|203592.8|203542.8|7
1739800740000|2025-02-17 13:59:00|203591.9|203541.9|203582.7|203532.7|203591.9|203541.9|203581.6|203531.6|5
1739800750000|2025-02-17 13:59:10|203585.8|203535.8|203584.4|203534.4|203585.8|203535.8|203581.9|203531.9|6
1739800760000|2025-02-17 13:59:20|203588|203538|203583.8|203533.8|203592|203542|203582.9|203532.9|12
1739800770000|2025-02-17 13:59:30|203589.2|203539.2|203589|203539|203589.2|203539.2|203587.5|203537.5|3
1739800780000|2025-02-17 13:59:40|203586.2|203536.2|203586.7|203536.7|203590.9|203540.9|203585.8|203535.8|8
1739800790000|2025-02-17 13:59:50|203585.9|203535.9|203589.6|203539.6|203589.6|203539.6|203585.9|203535.9|2
1739800800000|2025-02-17 14:00:00|203587.7|203537.7|203576.7|203526.7|203590.2|203540.2|203571.8|203521.8|12
1739800810000|2025-02-17 14:00:10|203575.9|203525.9|203562.3|203512.3|203577.5|203527.5|203562.3|203512.3|4
1739800820000|2025-02-17 14:00:20|203559.8|203509.8|203543.2|203493.2|203559.8|203509.8|203543.2|203493.2|7
1739800830000|2025-02-17 14:00:30|203542.8|203492.8|203533.7|203483.7|203542.8|203492.8|203533.7|203483.7|3
1739800850000|2025-02-17 14:00:50|203536.9|203486.9|203533.3|203483.3|203536.9|203486.9|203533.3|203483.3|2
1739800860000|2025-02-17 14:01:00|203531.7|203481.7|203515.9|203465.9|203531.7|203481.7|203514.1|203464.1|9
1739800870000|2025-02-17 14:01:10|203517.9|203467.9|203521.1|203471.1|203521.1|203471.1|203517.4|203467.4|4
1739800880000|2025-02-17 14:01:20|203519|203469|203494.1|203444.1|203519|203469|203494.1|203444.1|8
1739800890000|2025-02-17 14:01:30|203501.4|203451.4|203502.9|203452.9|203505.7|203455.7|203501.4|203451.4|6
1739800900000|2025-02-17 14:01:40|203505.6|203455.6|203502.7|203452.7|203505.6|203455.6|203502.7|203452.7|4
1739800910000|2025-02-17 14:01:50|203508.3|203458.3|203505.6|203455.6|203508.3|203458.3|203504|203454|3
1739800940000|2025-02-17 14:02:20|203508.7|203458.7|203508.7|203458.7|203508.7|203458.7|203508.7|203458.7|1
1739800950000|2025-02-17 14:02:30|203503.1|203453.1|203503.6|203453.6|203504.5|203454.5|203501.4|203451.4|5
1739800960000|2025-02-17 14:02:40|203505.9|203455.9|203501.5|203451.5|203510|203460|203500.7|203450.7|11
1739800970000|2025-02-17 14:02:50|203499.2|203449.2|203496.4|203446.4|203499.2|203449.2|203496.4|203446.4|2
1739800980000|2025-02-17 14:03:00|203494.6|203444.6|203477.3|203427.3|203494.6|203444.6|203475.5|203425.5|6
1739800990000|2025-02-17 14:03:10|203477.8|203427.8|203477.8|203427.8|203477.8|203427.8|203477.8|203427.8|1
1739801000000|2025-02-17 14:03:20|203479.6|203429.6|203477.7|203427.7|203480.3|203430.3|203477.7|203427.7|4
1739801010000|2025-02-17 14:03:30|203478.1|203428.1|203465.7|203415.7|203482.5|203432.5|203463.2|203413.2|9
1739801020000|2025-02-17 14:03:40|203464.3|203414.3|203471.2|203421.2|203472.5|203422.5|203461.6|203411.6|6
1739801030000|2025-02-17 14:03:50|203468.9|203418.9|203466.4|203416.4|203468.9|203418.9|203466.4|203416.4|2
1739801040000|2025-02-17 14:04:00|203464.9|203414.9|203466|203416|203472.5|203422.5|203464.9|203414.9|8
1739801050000|2025-02-17 14:04:10|203467.3|203417.3|203467.3|203417.3|203467.3|203417.3|203467.3|203417.3|1
1739801060000|2025-02-17 14:04:20|203465.2|203415.2|203435.4|203385.4|203465.2|203415.2|203429.9|203379.9|6
1739801070000|2025-02-17 14:04:30|203433.7|203383.7|203436|203386|203437.3|203387.3|203433.7|203383.7|3
1739801080000|2025-02-17 14:04:40|203433.4|203383.4|203439.2|203389.2|203440.9|203390.9|203433.4|203383.4|5
1739801090000|2025-02-17 14:04:50|203440.8|203390.8|203439.2|203389.2|203440.8|203390.8|203439.2|203389.2|2
1739801100000|2025-02-17 14:05:00|203436.1|203386.1|203412.9|203362.9|203436.1|203386.1|203394.6|203344.6|15
1739801110000|2025-02-17 14:05:10|203411|203361|203383.1|203333.1|203411|203361|203378.2|203328.2|9
1739801120000|2025-02-17 14:05:20|203386.8|203336.8|203389.7|203339.7|203392.1|203342.1|203386.8|203336.8|7
1739801130000|2025-02-17 14:05:30|203388.5|203338.5|203372.9|203322.9|203388.5|203338.5|203363.2|203313.2|17
1739801140000|2025-02-17 14:05:40|203376.9|203326.9|203377.4|203327.4|203377.6|203327.6|203371.6|203321.6|15
1739801150000|2025-02-17 14:05:50|203378|203328|203370|203320|203383.8|203333.8|203370|203320|7
1739801160000|2025-02-17 14:06:00|203376.8|203326.8|203367.7|203317.7|203376.8|203326.8|203365.2|203315.2|4
1739801170000|2025-02-17 14:06:10|203365.4|203315.4|203397.4|203347.4|203397.4|203347.4|203365.4|203315.4|7
1739801180000|2025-02-17 14:06:20|203395.2|203345.2|203390.7|203340.7|203395.2|203345.2|203390.7|203340.7|4
1739801190000|2025-02-17 14:06:30|203387.1|203337.1|203387.7|203337.7|203387.7|203337.7|203385.8|203335.8|3
1739801200000|2025-02-17 14:06:40|203389.3|203339.3|203388.2|203338.2|203389.3|203339.3|203384|203334|7
1739801220000|2025-02-17 14:07:00|203382.1|203332.1|203345.9|203295.9|203388.7|203338.7|203345.9|203295.9|14
1739801230000|2025-02-17 14:07:10|203348.1|203298.1|203346.8|203296.8|203348.5|203298.5|203346.4|203296.4|4
1739801240000|2025-02-17 14:07:20|203344.2|203294.2|203345.9|203295.9|203345.9|203295.9|203344.2|203294.2|2
1739801250000|2025-02-17 14:07:30|203348.1|203298.1|203362.8|203272.8|203364.2|203298.1|203345.9|203272.8|4
1739801260000|2025-02-17 14:07:40|203364.1|203274.1|203365.1|203275.1|203365.1|203275.1|203362.5|203272.5|4
1739801270000|2025-02-17 14:07:50|203366.4|203276.4|203366.4|203276.4|203366.4|203276.4|203366.4|203276.4|1
1739801280000|2025-02-17 14:08:00|203364.9|203274.9|203364.4|203274.4|203364.9|203274.9|203363|203273|5
1739801290000|2025-02-17 14:08:10|203365.8|203275.8|203365.9|203275.9|203365.9|203275.9|203364.6|203274.6|3
1739801300000|2025-02-17 14:08:20|203364.6|203274.6|203365.7|203275.7|203365.7|203275.7|203362.9|203272.9|5
1739801310000|2025-02-17 14:08:30|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|203364.2|203274.2|1
1739801330000|2025-02-17 14:08:50|203363|203273|203363|203273|203363|203273|203363|203273|1
1739801350000|2025-02-17 14:09:10|203361.5|203271.5|203343|203293|203361.5|203293|203337.1|203271.5|6
1739801360000|2025-02-17 14:09:20|203344.3|203294.3|203251.8|203201.8|203345.6|203295.6|203248.9|203198.9|15
1739801370000|2025-02-17 14:09:30|203235|203185|203233.2|203143.2|203237.1|203187.1|203208.5|203136|9
1739801380000|2025-02-17 14:09:40|203230.5|203140.5|203229.6|203139.6|203231.8|203141.8|203228.7|203138.7|5
1739801390000|2025-02-17 14:09:50|203231.3|203141.3|203245.6|203155.6|203247.4|203157.4|203231.3|203141.3|6
1739801400000|2025-02-17 14:10:00|203243.8|203153.8|203243.6|203153.6|203245.6|203155.6|203243.6|203153.6|3
1739801410000|2025-02-17 14:10:10|203245.4|203155.4|203262.1|203212.1|203289.5|203215.3|203245.4|203155.4|11
1739801420000|2025-02-17 14:10:20|203260|203210|203255.8|203205.8|203262.4|203212.4|203255.8|203205.8|3
1739801430000|2025-02-17 14:10:30|203257.8|203207.8|203254.2|203204.2|203261.7|203211.7|203253.9|203203.9|6
1739801440000|2025-02-17 14:10:40|203256.4|203206.4|203254.6|203204.6|203256.4|203206.4|203254.6|203204.6|2
1739801450000|2025-02-17 14:10:50|203256.4|203206.4|203255.9|203205.9|203263.5|203213.5|203255.9|203205.9|8
1739801460000|2025-02-17 14:11:00|203258|203208|203215.9|203165.9|203262.1|203212.1|203214.7|203140.9|9
1739801470000|2025-02-17 14:11:10|203214.1|203164.1|203234.4|203184.4|203246.2|203184.4|203214.1|203144.5|14
1739801480000|2025-02-17 14:11:20|203248.5|203158.5|203253.6|203203.6|203265.4|203215.4|203248.5|203158.5|10
1739801490000|2025-02-17 14:11:30|203255.2|203205.2|203284.5|203234.5|203303.3|203234.5|203255.2|203205.2|8
1739801500000|2025-02-17 14:11:40|203282.7|203232.7|203286.7|203236.7|203293|203243|203276.6|203226.6|9
1739801510000|2025-02-17 14:11:50|203291.7|203241.7|203284.1|203234.1|203291.7|203241.7|203275.9|203225.9|8
1739801520000|2025-02-17 14:12:00|203281.2|203231.2|203251.7|203201.7|203281.2|203231.2|203249.6|203199.6|6
1739801530000|2025-02-17 14:12:10|203249.9|203199.9|203256|203206|203256|203206|203247.6|203197.6|9
1739801540000|2025-02-17 14:12:20|203254|203204|203271.8|203221.8|203274|203224|203254|203204|9
1739801550000|2025-02-17 14:12:30|203276.2|203226.2|203295.1|203245.1|203320.6|203252.4|203276.2|203221.5|11
1739801560000|2025-02-17 14:12:40|203293.4|203243.4|203290.4|203240.4|203293.4|203243.4|203285.2|203235.2|8
1739801570000|2025-02-17 14:12:50|203288.7|203238.7|203314.5|203224.5|203317.8|203238.7|203288.7|203214.8|14
1739801580000|2025-02-17 14:13:00|203313.6|203223.6|203322.8|203272.8|203322.8|203272.8|203287.6|203214.4|7
1739801590000|2025-02-17 14:13:10|203324.8|203274.8|203329.4|203279.4|203335.1|203285.1|203322.5|203272.5|6
1739801600000|2025-02-17 14:13:20|203327.2|203277.2|203328.1|203278.1|203330.5|203280.5|203327.2|203277.2|3
1739801620000|2025-02-17 14:13:40|203325.7|203275.7|203324.7|203274.7|203329.5|203279.5|203322.7|203272.7|7
1739801630000|2025-02-17 14:13:50|203329|203279|203350.6|203300.6|203359.5|203309.5|203329|203279|7
1739801640000|2025-02-17 14:14:00|203353.1|203303.1|203350.7|203300.7|203353.1|203303.1|203348.3|203298.3|6
1739801650000|2025-02-17 14:14:10|203352.6|203302.6|203351.4|203301.4|203352.6|203302.6|203349|203299|4
1739801660000|2025-02-17 14:14:20|203349.5|203299.5|203350.9|203300.9|203352.9|203302.9|203349.5|203299.5|3
1739801680000|2025-02-17 14:14:40|203347.3|203297.3|203352.7|203302.7|203352.7|203302.7|203345.6|203295.6|4
1739801690000|2025-02-17 14:14:50|203351|203301|203351|203301|203351|203301|203351|203301|1
1739801700000|2025-02-17 14:15:00|203348.8|203298.8|203352.8|203302.8|203352.8|203302.8|203347.2|203297.2|4
1739801710000|2025-02-17 14:15:10|203351.2|203301.2|203393|203343|203395.5|203345.5|203351.2|203301.2|6
1739801720000|2025-02-17 14:15:20|203394.7|203344.7|203374|203324|203394.7|203344.7|203366.1|203316.1|11
1739801730000|2025-02-17 14:15:30|203375.8|203325.8|203376|203326|203376|203326|203375.8|203325.8|3
1739801740000|2025-02-17 14:15:40|203373.9|203323.9|203361.4|203311.4|203375.6|203325.6|203359.9|203309.9|8
1739801750000|2025-02-17 14:15:50|203345.9|203295.9|203372.6|203322.6|203379|203329|203345.9|203295.9|14
1739801760000|2025-02-17 14:16:00|203366.8|203316.8|203368|203318|203369.3|203319.3|203361.9|203311.9|11
1739801770000|2025-02-17 14:16:10|203365.3|203315.3|203342.9|203292.9|203365.3|203315.3|203337.7|203287.7|7
1739801780000|2025-02-17 14:16:20|203344.6|203294.6|203342.6|203292.6|203344.6|203294.6|203342.6|203292.6|2
1739801790000|2025-02-17 14:16:30|203340.8|203290.8|203339|203289|203340.8|203290.8|203339|203289|2
1739801800000|2025-02-17 14:16:40|203341.3|203291.3|203347.6|203297.6|203366.5|203316.5|203341.3|203291.3|11
1739801810000|2025-02-17 14:16:50|203345.9|203295.9|203346.4|203296.4|203347.8|203297.8|203344.1|203294.1|5
1739801820000|2025-02-17 14:17:00|203344.7|203294.7|203299.5|203249.5|203344.7|203294.7|203299.5|203249.5|2
1739801830000|2025-02-17 14:17:10|203289.6|203239.6|203258.7|203208.7|203289.6|203239.6|203249.1|203196.6|17
1739801840000|2025-02-17 14:17:20|203255.9|203205.9|203266|203216|203276.3|203226.3|203255.2|203205.2|14
1739801850000|2025-02-17 14:17:30|203263|203213|203277.2|203227.2|203283.8|203233.8|203261.2|203211.2|12
1739801860000|2025-02-17 14:17:40|203275.9|203225.9|203296|203246|203296.6|203246.6|203275.9|203225.9|12
1739801870000|2025-02-17 14:17:50|203300|203250|203275.6|203225.6|203300|203250|203271.8|203221.8|8
1739801880000|2025-02-17 14:18:00|203273.8|203223.8|203261.8|203211.8|203286|203223.8|203261.8|203195.1|11
1739801890000|2025-02-17 14:18:10|203258.9|203208.9|203271.3|203221.3|203271.3|203221.3|203258.9|203208.9|11
1739801900000|2025-02-17 14:18:20|203272.6|203222.6|203276|203226|203276|203226|203264|203214|13
1739801910000|2025-02-17 14:18:30|203277.6|203227.6|203274.5|203224.5|203280.4|203230.4|203273.8|203223.8|6
1739801920000|2025-02-17 14:18:40|203263.9|203213.9|203263.3|203213.3|203263.9|203213.9|203263.3|203213.3|2
1739801930000|2025-02-17 14:18:50|203265|203215|203266.3|203216.3|203269.2|203219.2|203265|203215|7
1739801940000|2025-02-17 14:19:00|203265.5|203215.5|203264.9|203214.9|203266.7|203216.7|203261.4|203211.4|7
1739801950000|2025-02-17 14:19:10|203267|203217|203265.6|203215.6|203295.4|203223.8|203265.6|203203.4|17
1739801960000|2025-02-17 14:19:20|203267.4|203217.4|203265.5|203215.5|203269.4|203219.4|203265.5|203215.5|6
1739801970000|2025-02-17 14:19:30|203263.4|203213.4|203256.2|203206.2|203263.4|203213.4|203253.2|203203.2|12
1739801980000|2025-02-17 14:19:40|203258.7|203208.7|203256.2|203206.2|203260.3|203210.3|203247.2|203197.2|12
1739801990000|2025-02-17 14:19:50|203257.9|203207.9|203322.6|203232.6|203322.6|203232.6|203257.9|203207.9|9
1739802000000|2025-02-17 14:20:00|203326|203236|203334.4|203244.4|203334.4|203244.4|203326|203236|7
1739802010000|2025-02-17 14:20:10|203334.1|203244.1|203336.6|203246.6|203336.6|203246.6|203332.6|203242.6|3
1739802020000|2025-02-17 14:20:20|203333.6|203243.6|203304.9|203214.9|203333.6|203243.6|203298.5|203208.5|8
1739802030000|2025-02-17 14:20:30|203303.1|203213.1|203305|203215|203305.1|203215.1|203301.2|203211.2|6
1739802040000|2025-02-17 14:20:40|203308.2|203218.2|203295.3|203205.3|203310.7|203220.7|203295.3|203205.3|10
1739802050000|2025-02-17 14:20:50|203297|203207|203298.8|203208.8|203298.8|203208.8|203297|203207|2
1739802060000|2025-02-17 14:21:00|203296.6|203206.6|203276.9|203186.9|203296.6|203206.6|203273.9|203183.9|12
1739802070000|2025-02-17 14:21:10|203281.6|203191.6|203291.5|203201.5|203293.7|203203.7|203281.6|203191.6|10
1739802080000|2025-02-17 14:21:20|203293.1|203203.1|203295.6|203245.6|203297.7|203247.7|203293.1|203203.1|4
1739802090000|2025-02-17 14:21:30|203294.3|203244.3|203294.1|203244.1|203295.3|203245.3|203292.6|203242.6|4
1739802100000|2025-02-17 14:21:40|203292.8|203242.8|203306.4|203216.4|203310.1|203242.8|203278.5|203214.4|11
1739802110000|2025-02-17 14:21:50|203308.1|203218.1|203308.1|203218.1|203308.1|203218.1|203308.1|203218.1|1
1739802120000|2025-02-17 14:22:00|203305.4|203215.4|203284.9|203194.9|203305.4|203215.4|203284.9|203194.9|8
1739802130000|2025-02-17 14:22:10|203266.2|203176.2|203247.5|203197.5|203266.2|203197.5|203235.9|203156.9|16
1739802140000|2025-02-17 14:22:20|203245.8|203195.8|203246.5|203196.5|203246.5|203196.5|203245.8|203195.8|2
1739802150000|2025-02-17 14:22:30|203248.5|203198.5|203248.5|203198.5|203248.5|203198.5|203248.5|203198.5|1
1739802160000|2025-02-17 14:22:40|203249.2|203199.2|203248.3|203198.3|203253.9|203203.9|203248.3|203198.3|7
1739802170000|2025-02-17 14:22:50|203250.2|203200.2|203246.5|203196.5|203250.2|203200.2|203246.5|203196.5|4
1739802180000|2025-02-17 14:23:00|203242.9|203192.9|203245|203195|203248.8|203198.8|203234.8|203184.8|8
1739802190000|2025-02-17 14:23:10|203240.4|203190.4|203243.2|203193.2|203244.9|203194.9|203240.4|203190.4|3
1739802200000|2025-02-17 14:23:20|203244.9|203194.9|203242.5|203192.5|203244.9|203194.9|203242.5|203192.5|3
1739802210000|2025-02-17 14:23:30|203241.8|203191.8|203241.6|203191.6|203241.8|203191.8|203239.5|203189.5|3
1739802230000|2025-02-17 14:23:50|203240|203190|203240|203190|203240|203190|203240|203190|1
1739802240000|2025-02-17 14:24:00|203237.6|203187.6|203217.9|203167.9|203253.5|203203.5|203217.9|203167.9|8
1739802250000|2025-02-17 14:24:10|203202.3|203152.3|203204.6|203154.6|203212.1|203162.1|203184.5|203134.5|14
1739802260000|2025-02-17 14:24:20|203202.6|203152.6|203253.1|203203.1|203253.1|203203.1|203202.6|203152.6|16
1739802270000|2025-02-17 14:24:30|203254.4|203204.4|203254.6|203204.6|203256|203206|203252.9|203202.9|8
1739802280000|2025-02-17 14:24:40|203253.3|203203.3|203239.8|203189.8|203253.3|203203.3|203232.7|203182.7|11
1739802290000|2025-02-17 14:24:50|203237.6|203187.6|203238.9|203188.9|203239.9|203189.9|203234.6|203184.6|10
1739802300000|2025-02-17 14:25:00|203239.8|203189.8|203250.3|203160.3|203250.3|203191.2|203226.6|203160.3|17
1739802310000|2025-02-17 14:25:10|203252|203162|203248.3|203158.3|203252|203162|203243.3|203153.3|9
1739802320000|2025-02-17 14:25:20|203251.7|203161.7|203312.1|203222.1|203313.3|203223.3|203251.7|203161.7|17
1739802330000|2025-02-17 14:25:30|203311.4|203221.4|203311.4|203221.4|203311.4|203221.4|203311.4|203221.4|1
1739802340000|2025-02-17 14:25:40|203312.1|203222.1|203314.1|203224.1|203314.1|203224.1|203312.1|203222.1|3
1739802350000|2025-02-17 14:25:50|203310.9|203220.9|203287.5|203197.5|203310.9|203220.9|203287.5|203197.5|10
1739802360000|2025-02-17 14:26:00|203284.7|203194.7|203264.6|203174.6|203289.3|203199.3|203264.6|203174.6|6
1739802370000|2025-02-17 14:26:10|203262.6|203172.6|203260.4|203170.4|203263.1|203173.1|203254.9|203164.9|12
1739802380000|2025-02-17 14:26:20|203264.6|203174.6|203273.2|203183.2|203273.2|203183.2|203264.6|203174.6|7
1739802390000|2025-02-17 14:26:30|203270.4|203180.4|203270.6|203180.6|203274.5|203184.5|203270.4|203180.4|5
1739802400000|2025-02-17 14:26:40|203272.9|203182.9|203264.1|203174.1|203275.4|203185.4|203260|203170|13
1739802410000|2025-02-17 14:26:50|203261.3|203171.3|203280.3|203190.3|203280.6|203204.7|203252.6|203171.3|7
1739802420000|2025-02-17 14:27:00|203278.5|203188.5|203254.5|203204.5|203281.2|203209.5|203254.5|203184.1|13
1739802430000|2025-02-17 14:27:10|203257.6|203207.6|203247.3|203197.3|203259.5|203209.5|203244.4|203194.4|16
1739802440000|2025-02-17 14:27:20|203245.9|203195.9|203245.5|203195.5|203245.9|203195.9|203244|203194|3
1739802450000|2025-02-17 14:27:30|203247.2|203197.2|203246|203196|203252.5|203202.5|203244.6|203194.6|11
1739802460000|2025-02-17 14:27:40|203248|203198|203246|203196|203249.5|203199.5|203244.7|203194.7|5
1739802480000|2025-02-17 14:28:00|203244|203194|203236.3|203186.3|203245.7|203195.7|203233.3|203183.3|10
1739802490000|2025-02-17 14:28:10|203234.6|203184.6|203236|203186|203236|203186|203234.6|203184.6|2
1739802510000|2025-02-17 14:28:30|203234.2|203184.2|203226.4|203176.4|203234.2|203184.2|203223.7|203173.7|5
1739802520000|2025-02-17 14:28:40|203228.6|203178.6|203227.3|203177.3|203228.6|203178.6|203225.8|203175.8|3
1739802530000|2025-02-17 14:28:50|203228.8|203178.8|203228.8|203178.8|203232.5|203182.5|203228.8|203178.8|3
1739802540000|2025-02-17 14:29:00|203230.9|203180.9|203231.8|203181.8|203237|203187|203225.6|203175.6|6
1739802550000|2025-02-17 14:29:10|203229.9|203179.9|203229.9|203179.9|203229.9|203179.9|203229.9|203179.9|1
1739802560000|2025-02-17 14:29:20|203231.1|203181.1|203232.6|203182.6|203234|203184|203225.2|203175.2|5
1739802570000|2025-02-17 14:29:30|203228.7|203178.7|203247.3|203197.3|203247.3|203197.3|203228.6|203178.6|4
1739802580000|2025-02-17 14:29:40|203242.4|203192.4|203232.2|203182.2|203242.4|203192.4|203203.6|203153.6|22
1739802590000|2025-02-17 14:29:50|203230.3|203180.3|203234.9|203184.9|203236.6|203186.6|203225|203175|16
1739802600000|2025-02-17 14:30:00|203255.8|203205.8|203212.7|203162.7|203256.8|203206.8|203204.2|203154.2|21
1739802610000|2025-02-17 14:30:10|203215.9|203165.9|203212.5|203162.5|203215.9|203165.9|203212.5|203162.5|3
1739802630000|2025-02-17 14:30:30|203211.1|203161.1|203205.4|203155.4|203212.7|203162.7|203203.8|203153.8|6
1739802640000|2025-02-17 14:30:40|203200.9|203150.9|203165.7|203115.7|203200.9|203150.9|203164.7|203114.7|5
1739802650000|2025-02-17 14:30:50|203167.4|203117.4|203170.7|203120.7|203170.7|203120.7|203167.4|203117.4|2
1739802660000|2025-02-17 14:31:00|203172.7|203122.7|203169.4|203119.4|203172.7|203122.7|203169.4|203119.4|3
1739802670000|2025-02-17 14:31:10|203167.7|203117.7|203196.8|203106.8|203196.8|203128.5|203166|203105|14
1739802680000|2025-02-17 14:31:20|203195|203105|203169.2|203079.2|203195|203105|203169.2|203079.2|2
1739802690000|2025-02-17 14:31:30|203167.9|203077.9|203164.2|203074.2|203167.9|203077.9|203162.9|203072.9|3
1739802700000|2025-02-17 14:31:40|203164.9|203074.9|203168.3|203078.3|203179.8|203089.8|203162.8|203072.8|8
1739802710000|2025-02-17 14:31:50|203166.9|203076.9|203166.9|203076.9|203168.7|203078.7|203164|203074|9
1739802720000|2025-02-17 14:32:00|203164.7|203074.7|203164|203074|203164.7|203074.7|203162.4|203072.4|13
1739802730000|2025-02-17 14:32:10|203162.2|203072.2|203197.3|203107.3|203205.3|203118.3|203161.9|203071.9|16
1739802740000|2025-02-17 14:32:20|203200.2|203110.2|203200.4|203110.4|203200.4|203110.4|203197.6|203107.6|3
1739802750000|2025-02-17 14:32:30|203195.4|203105.4|203192.1|203102.1|203195.4|203105.4|203189.5|203099.5|5
1739802760000|2025-02-17 14:32:40|203193.6|203103.6|203199.5|203109.5|203199.5|203109.5|203193.6|203103.6|2
1739802770000|2025-02-17 14:32:50|203200|203110|203193.7|203103.7|203200|203110|203193.7|203103.7|3
1739802780000|2025-02-17 14:33:00|203191.3|203101.3|203191.2|203101.2|203192.9|203102.9|203190.5|203100.5|5
1739802800000|2025-02-17 14:33:20|203193.6|203103.6|203200.3|203110.3|203200.3|203110.3|203193.6|203103.6|3
1739802810000|2025-02-17 14:33:30|203198.6|203108.6|203143.4|203093.4|203198.6|203108.6|203142.9|203092.9|5
1739802820000|2025-02-17 14:33:40|203141.7|203091.7|203145.1|203095.1|203145.1|203095.1|203141.7|203091.7|3
1739802830000|2025-02-17 14:33:50|203143.4|203093.4|203123.2|203033.2|203164.1|203093.4|203107|203028.8|12
1739802840000|2025-02-17 14:34:00|203117|203027|203166.4|203116.4|203166.4|203116.4|203117|203027|14
1739802850000|2025-02-17 14:34:10|203164.2|203114.2|203163.1|203113.1|203170.8|203120.8|203160.7|203110.7|12
1739802860000|2025-02-17 14:34:20|203165.5|203115.5|203184.8|203134.8|203190.1|203140.1|203151|203101|15
1739802870000|2025-02-17 14:34:30|203188.2|203138.2|203187.5|203137.5|203190.9|203140.9|203187.5|203137.5|5
1739802880000|2025-02-17 14:34:40|203189.8|203139.8|203208.2|203158.2|203208.2|203158.2|203188.7|203138.7|7
1739802890000|2025-02-17 14:34:50|203206.7|203156.7|203215.7|203165.7|203215.7|203165.7|203202.8|203152.8|16
1739802900000|2025-02-17 14:35:00|203210.9|203160.9|203240.7|203150.7|203240.7|203170.9|203203.6|203150.7|8
1739802910000|2025-02-17 14:35:10|203240.4|203150.4|203232.1|203142.1|203240.4|203150.4|203232.1|203142.1|4
1739802920000|2025-02-17 14:35:20|203231.1|203141.1|203235|203145|203236.4|203146.4|203231.1|203141.1|7
1739802930000|2025-02-17 14:35:30|203235.7|203145.7|203242.4|203152.4|203242.4|203152.4|203235.7|203145.7|8
1739802940000|2025-02-17 14:35:40|203251.5|203161.5|203249.8|203159.8|203251.5|203161.5|203246.6|203156.6|4
1739802950000|2025-02-17 14:35:50|203248|203158|203248|203158|203248|203158|203248|203158|1
1739802960000|2025-02-17 14:36:00|203251|203161|203251|203161|203252.2|203162.2|203251|203161|3
1739802970000|2025-02-17 14:36:10|203250.6|203160.6|203238.4|203148.4|203250.6|203160.6|203238.4|203148.4|4
1739802980000|2025-02-17 14:36:20|203241.2|203151.2|203232.6|203142.6|203241.2|203151.2|203232.6|203142.6|7
1739802990000|2025-02-17 14:36:30|203234|203144|203208.3|203118.3|203234.3|203144.3|203205.6|203115.6|7
1739803000000|2025-02-17 14:36:40|203205.5|203115.5|203209.7|203119.7|203211.3|203121.3|203205.5|203115.5|5
1739803010000|2025-02-17 14:36:50|203212.5|203122.5|203210.2|203120.2|203212.6|203122.6|203207.4|203117.4|6
1739803020000|2025-02-17 14:37:00|203212.9|203122.9|203209.5|203119.5|203212.9|203122.9|203209.4|203119.4|5
1739803030000|2025-02-17 14:37:10|203205.9|203115.9|203208.1|203118.1|203211.5|203121.5|203205.9|203115.9|4
1739803040000|2025-02-17 14:37:20|203205.1|203115.1|203207.9|203117.9|203207.9|203117.9|203205.1|203115.1|2
1739803050000|2025-02-17 14:37:30|203204.5|203114.5|203207.6|203117.6|203207.6|203117.6|203204.5|203114.5|2
1739803060000|2025-02-17 14:37:40|203203.3|203113.3|203194.9|203104.9|203211.5|203121.5|203194.9|203104.9|9
1739803070000|2025-02-17 14:37:50|203201.7|203111.7|203200.8|203110.8|203201.7|203111.7|203197.4|203107.4|7
1739803080000|2025-02-17 14:38:00|203203.4|203113.4|203193.5|203143.5|203203.4|203150.2|203188.5|203113.4|12
1739803090000|2025-02-17 14:38:10|203190.8|203140.8|203203.5|203153.5|203203.5|203153.5|203187.3|203137.3|10
1739803100000|2025-02-17 14:38:20|203205.3|203155.3|203222.8|203132.8|203226.5|203155.3|203205.3|203128.2|4
1739803110000|2025-02-17 14:38:30|203225|203135|203212.4|203122.4|203225.2|203135.2|203208.9|203118.9|12
1739803120000|2025-02-17 14:38:40|203212.7|203122.7|203256.7|203166.7|203256.7|203175|203212.7|203122.7|3
1739803130000|2025-02-17 14:38:50|203257.8|203167.8|203255.8|203165.8|203257.8|203167.8|203255.8|203165.8|2
1739803140000|2025-02-17 14:39:00|203253.8|203163.8|203244.6|203154.6|203255.3|203165.3|203240.6|203150.6|14
1739803150000|2025-02-17 14:39:10|203246.5|203156.5|203281.3|203191.3|203281.3|203203.8|203233.8|203143.8|10
1739803160000|2025-02-17 14:39:20|203279.1|203189.1|203279.7|203189.7|203284.2|203194.2|203277.8|203187.8|7
1739803170000|2025-02-17 14:39:30|203284.2|203194.2|203274.1|203184.1|203291.7|203201.7|203274.1|203184.1|10
1739803180000|2025-02-17 14:39:40|203271.8|203181.8|203271.8|203181.8|203271.8|203181.8|203271.8|203181.8|1
1739803190000|2025-02-17 14:39:50|203274.2|203184.2|203275.9|203185.9|203275.9|203185.9|203274.2|203184.2|2
1739803200000|2025-02-17 14:40:00|203282.7|203192.7|203277|203187|203282.7|203192.7|203277|203187|3
1739803210000|2025-02-17 14:40:10|203280|203190|203280|203190|203280|203190|203280|203190|1
1739803220000|2025-02-17 14:40:20|203275.3|203185.3|203277.3|203187.3|203280.8|203190.8|203246.3|203156.3|11
1739803230000|2025-02-17 14:40:30|203274.8|203184.8|203233.2|203183.2|203274.8|203184.8|203229.6|203163.7|6
1739803240000|2025-02-17 14:40:40|203227.8|203177.8|203230.6|203180.6|203232.5|203182.5|203227.8|203177.8|5
1739803250000|2025-02-17 14:40:50|203229.9|203179.9|203237.4|203147.4|203239.5|203183.9|203229.9|203147.4|5
1739803260000|2025-02-17 14:41:00|203239.8|203149.8|203239.7|203149.7|203239.8|203149.8|203237.6|203147.6|3
1739803270000|2025-02-17 14:41:10|203241.6|203151.6|203229.2|203179.2|203241.6|203181.8|203228.2|203151.6|8
1739803280000|2025-02-17 14:41:20|203228.8|203178.8|203232.2|203182.2|203232.2|203182.2|203228.1|203178.1|5
1739803290000|2025-02-17 14:41:30|203229.2|203179.2|203238.7|203188.7|203240.6|203190.6|203227.1|203177.1|6
1739803300000|2025-02-17 14:41:40|203239.8|203189.8|203239.4|203189.4|203239.8|203189.8|203236.3|203186.3|8
1739803310000|2025-02-17 14:41:50|203237.5|203187.5|203243.3|203193.3|203244.2|203194.2|203237.5|203187.5|11
1739803320000|2025-02-17 14:42:00|203239.9|203189.9|203243|203193|203243|203193|203235.7|203185.7|12
1739803330000|2025-02-17 14:42:10|203244.3|203194.3|203242.5|203192.5|203244.4|203194.4|203242.5|203192.5|4
1739803340000|2025-02-17 14:42:20|203238.8|203188.8|203242.6|203192.6|203247.7|203197.7|203222.5|203172.5|18
1739803350000|2025-02-17 14:42:30|203244.5|203194.5|203239.9|203189.9|203244.5|203194.5|203239.9|203189.9|3
1739803360000|2025-02-17 14:42:40|203240.6|203190.6|203239.9|203189.9|203242.3|203192.3|203239.9|203189.9|4
1739803370000|2025-02-17 14:42:50|203240.8|203190.8|203233.1|203183.1|203241.7|203191.7|203233.1|203183.1|10
1739803380000|2025-02-17 14:43:00|203225.9|203175.9|203237.7|203187.7|203239.1|203189.1|203218.9|203168.9|12
1739803390000|2025-02-17 14:43:10|203236|203186|203236.4|203186.4|203242.7|203192.7|203229|203179|15
1739803400000|2025-02-17 14:43:20|203232.6|203182.6|203234.8|203184.8|203235.6|203185.6|203231.9|203181.9|4
1739803410000|2025-02-17 14:43:30|203234|203184|203228|203178|203234|203184|203222.5|203172.5|8
1739803420000|2025-02-17 14:43:40|203231|203181|203285.4|203235.4|203286.8|203236.8|203231|203181|10
1739803430000|2025-02-17 14:43:50|203287.4|203237.4|203296.2|203246.2|203298.1|203248.1|203287.4|203237.4|10
1739803440000|2025-02-17 14:44:00|203294.6|203244.6|203286.7|203236.7|203296|203246|203286.7|203236.7|12
1739803450000|2025-02-17 14:44:10|203283.5|203233.5|203287.8|203237.8|203287.9|203237.9|203283.5|203233.5|7
1739803460000|2025-02-17 14:44:20|203289.3|203239.3|203245.5|203195.5|203292.5|203242.5|203245.5|203195.5|8
1739803470000|2025-02-17 14:44:30|203247.6|203197.6|203244.5|203194.5|203247.6|203197.6|203243.6|203193.6|8
1739803480000|2025-02-17 14:44:40|203264.7|203174.7|203249.1|203159.1|203264.8|203174.8|203249.1|203159.1|6
1739803490000|2025-02-17 14:44:50|203247.6|203157.6|203225.7|203135.7|203247.6|203157.6|203225.7|203135.7|4
1739803500000|2025-02-17 14:45:00|203223.8|203133.8|203227.6|203137.6|203227.6|203137.6|203223.8|203133.8|2
1739803520000|2025-02-17 14:45:20|203226.2|203136.2|203248.4|203158.4|203248.4|203158.4|203226.2|203136.2|8
1739803540000|2025-02-17 14:45:40|203250.8|203160.8|203250.8|203160.8|203250.8|203160.8|203247.8|203157.8|4
1739803550000|2025-02-17 14:45:50|203248.8|203158.8|203240.8|203150.8|203248.8|203158.8|203240.8|203150.8|5
1739803560000|2025-02-17 14:46:00|203242.8|203152.8|203293.7|203203.7|203293.7|203203.7|203242.8|203152.8|9
1739803570000|2025-02-17 14:46:10|203291.2|203201.2|203277.3|203187.3|203291.2|203201.2|203273.9|203183.9|16
1739803580000|2025-02-17 14:46:20|203274.5|203184.5|203254.5|203204.5|203276.4|203205|203252.1|203175.5|20
1739803590000|2025-02-17 14:46:30|203257.3|203207.3|203251.8|203201.8|203257.7|203207.7|203245.6|203195.6|22
1739803600000|2025-02-17 14:46:40|203249.6|203199.6|203252.3|203202.3|203255.1|203205.1|203248.7|203198.7|10
1739803610000|2025-02-17 14:46:50|203250.5|203200.5|203254.7|203204.7|203256.5|203206.5|203250.5|203200.5|3
1739803620000|2025-02-17 14:47:00|203256.9|203206.9|203253.1|203203.1|203258|203208|203251.8|203201.8|8
1739803630000|2025-02-17 14:47:10|203251.1|203201.1|203256.4|203206.4|203256.4|203206.4|203251.1|203201.1|5
1739803640000|2025-02-17 14:47:20|203256.9|203206.9|203258.4|203208.4|203258.4|203208.4|203256.9|203206.9|2
1739803650000|2025-02-17 14:47:30|203257.1|203207.1|203257.6|203207.6|203259.3|203209.3|203257.1|203207.1|4
1739803660000|2025-02-17 14:47:40|203259.3|203209.3|203259.3|203209.3|203259.3|203209.3|203259.3|203209.3|1
1739803670000|2025-02-17 14:47:50|203257.6|203207.6|203259.4|203209.4|203259.4|203209.4|203257.6|203207.6|2
1739803680000|2025-02-17 14:48:00|203256.8|203206.8|203258.2|203208.2|203258.2|203208.2|203256.8|203206.8|2
1739803690000|2025-02-17 14:48:10|203259.5|203209.5|203259.8|203209.8|203262.2|203212.2|203259.5|203209.5|3
1739803700000|2025-02-17 14:48:20|203258.4|203208.4|203258.4|203208.4|203258.4|203208.4|203258.4|203208.4|1
1739803710000|2025-02-17 14:48:30|203257.2|203207.2|203258.6|203208.6|203258.6|203208.6|203257.2|203207.2|2
1739803730000|2025-02-17 14:48:50|203261.9|203211.9|203259.8|203209.8|203261.9|203211.9|203259.8|203209.8|2
1739803740000|2025-02-17 14:49:00|203257.9|203207.9|203257.5|203207.5|203257.9|203207.9|203255.8|203205.8|3
1739803750000|2025-02-17 14:49:10|203257.2|203207.2|203257.9|203207.9|203259.8|203209.8|203257.2|203207.2|3
1739803780000|2025-02-17 14:49:40|203260.4|203210.4|203262|203212|203266.6|203216.6|203259.9|203209.9|7
1739803790000|2025-02-17 14:49:50|203263.4|203213.4|203263.4|203213.4|203263.4|203213.4|203263.4|203213.4|1
1739803800000|2025-02-17 14:50:00|203262.1|203212.1|203259.4|203209.4|203263.2|203213.2|203259.4|203209.4|5
1739803810000|2025-02-17 14:50:10|203257.6|203207.6|203256.2|203206.2|203257.6|203207.6|203256.2|203206.2|2
1739803820000|2025-02-17 14:50:20|203258.4|203208.4|203260.4|203210.4|203260.4|203210.4|203256.9|203206.9|4
1739803850000|2025-02-17 14:50:50|203260.9|203210.9|203260.9|203210.9|203260.9|203210.9|203260.9|203210.9|1
1739803860000|2025-02-17 14:51:00|203261.8|203211.8|203278.4|203228.4|203278.4|203228.4|203261.8|203211.8|3
1739803870000|2025-02-17 14:51:10|203280.5|203230.5|203283.1|203233.1|203283.1|203233.1|203269.4|203219.4|7
1739803880000|2025-02-17 14:51:20|203281.5|203231.5|203288.9|203238.9|203291|203241|203273.7|203223.7|13
1739803890000|2025-02-17 14:51:30|203290.1|203240.1|203281.2|203231.2|203293|203243|203281.2|203231.2|7
1739803900000|2025-02-17 14:51:40|203283.4|203233.4|203308.8|203258.8|203308.8|203258.8|203283.4|203233.4|2
1739803910000|2025-02-17 14:51:50|203311.4|203261.4|203311.4|203261.4|203311.4|203261.4|203311.4|203261.4|1
1739803920000|2025-02-17 14:52:00|203309.1|203259.1|203306.9|203256.9|203309.1|203259.1|203306.9|203256.9|3
1739803940000|2025-02-17 14:52:20|203308.8|203258.8|203308.4|203258.4|203311.5|203261.5|203307|203257|5
1739803950000|2025-02-17 14:52:30|203311.6|203261.6|203311.6|203261.6|203311.6|203261.6|203311.6|203261.6|1
1739803960000|2025-02-17 14:52:40|203313.4|203263.4|203313.4|203263.4|203313.4|203263.4|203313.4|203263.4|1
1739803980000|2025-02-17 14:53:00|203311.6|203261.6|203311.1|203261.1|203311.6|203261.6|203311.1|203261.1|2
1739803990000|2025-02-17 14:53:10|203313.4|203263.4|203313.4|203263.4|203313.4|203263.4|203313.4|203263.4|1
1739804000000|2025-02-17 14:53:20|203311.4|203261.4|203311.4|203261.4|203311.4|203261.4|203311.4|203261.4|1
1739804010000|2025-02-17 14:53:30|203313.4|203263.4|203314.1|203264.1|203314.1|203264.1|203311.6|203261.6|3
1739804020000|2025-02-17 14:53:40|203313.1|203263.1|203313.1|203263.1|203313.1|203263.1|203313.1|203263.1|1
1739804030000|2025-02-17 14:53:50|203311.5|203261.5|203312|203262|203312|203262|203311.5|203261.5|2
1739804040000|2025-02-17 14:54:00|203310.1|203260.1|203308.3|203258.3|203312.2|203262.2|203308.3|203258.3|4
1739804050000|2025-02-17 14:54:10|203310.4|203260.4|203312.6|203262.6|203312.6|203262.6|203310.4|203260.4|2
1739804060000|2025-02-17 14:54:20|203310.1|203260.1|203310|203260|203310.1|203260.1|203308|203258|3
1739804070000|2025-02-17 14:54:30|203312.4|203262.4|203310.4|203260.4|203312.4|203262.4|203310.4|203260.4|2
1739804080000|2025-02-17 14:54:40|203308.1|203258.1|203312|203262|203312|203262|203308.1|203258.1|3
1739804090000|2025-02-17 14:54:50|203309.4|203259.4|203313.2|203263.2|203313.2|203263.2|203306.7|203256.7|6
1739804100000|2025-02-17 14:55:00|203310.5|203260.5|203312.7|203262.7|203312.7|203262.7|203308.5|203258.5|4
1739804120000|2025-02-17 14:55:20|203310.7|203260.7|203313.1|203263.1|203313.1|203263.1|203310.7|203260.7|2
1739804130000|2025-02-17 14:55:30|203310.9|203260.9|203311.3|203261.3|203311.3|203261.3|203308.7|203258.7|3
1739804140000|2025-02-17 14:55:40|203308.8|203258.8|203308.8|203258.8|203308.8|203258.8|203308.8|203258.8|1
1739804150000|2025-02-17 14:55:50|203308.3|203258.3|203308.3|203258.3|203308.3|203258.3|203308.3|203258.3|1
1739804160000|2025-02-17 14:56:00|203306.3|203256.3|203315.6|203265.6|203316.2|203266.2|203299|203249|16
1739804170000|2025-02-17 14:56:10|203318.2|203268.2|203318.5|203268.5|203334.4|203284.4|203316.8|203266.8|13
1739804180000|2025-02-17 14:56:20|203320.2|203270.2|203312.8|203262.8|203320.2|203270.2|203312.8|203262.8|3
1739804190000|2025-02-17 14:56:30|203314.2|203264.2|203314.2|203264.2|203314.2|203264.2|203305.3|203255.3|5
1739804200000|2025-02-17 14:56:40|203311.4|203261.4|203308.1|203258.1|203311.4|203261.4|203308.1|203258.1|2
1739804210000|2025-02-17 14:56:50|203306.6|203256.6|203302.2|203252.2|203308.1|203258.1|203302.2|203252.2|5
1739804220000|2025-02-17 14:57:00|203303.9|203253.9|203297.3|203247.3|203303.9|203253.9|203293.8|203243.8|8
1739804230000|2025-02-17 14:57:10|203299|203249|203299|203249|203299|203249|203299|203249|1
1739804240000|2025-02-17 14:57:20|203300.5|203250.5|203298.6|203248.6|203302|203252|203298.6|203248.6|5
1739804250000|2025-02-17 14:57:30|203298|203248|203295.8|203245.8|203301.6|203251.6|203295.8|203245.8|7
1739804260000|2025-02-17 14:57:40|203299.1|203249.1|203319.2|203269.2|203323|203273|203296.6|203246.6|8
1739804270000|2025-02-17 14:57:50|203320.8|203270.8|203326.2|203276.2|203326.2|203276.2|203320.8|203270.8|9
1739804280000|2025-02-17 14:58:00|203325.4|203275.4|203326.4|203276.4|203326.9|203276.9|203325.4|203275.4|3
1739804290000|2025-02-17 14:58:10|203320.3|203270.3|203312|203262|203320.3|203270.3|203312|203262|3
1739804300000|2025-02-17 14:58:20|203312.3|203262.3|203312.3|203262.3|203312.3|203262.3|203312.3|203262.3|1
1739804310000|2025-02-17 14:58:30|203312|203262|203312|203262|203312|203262|203312|203262|1
1739804320000|2025-02-17 14:58:40|203310.2|203260.2|203310.5|203260.5|203312.5|203262.5|203310.2|203260.2|5
1739804330000|2025-02-17 14:58:50|203308.9|203258.9|203303.6|203253.6|203310.5|203260.5|203280.7|203230.7|10
1739804340000|2025-02-17 14:59:00|203302.2|203252.2|203309.8|203259.8|203309.8|203259.8|203271.5|203221.5|6
1739804350000|2025-02-17 14:59:10|203314.9|203264.9|203324.8|203274.8|203325.9|203275.9|203314.9|203264.9|8
1739804370000|2025-02-17 14:59:30|203325.3|203275.3|203325.3|203275.3|203325.3|203275.3|203325.3|203275.3|1
1739804380000|2025-02-17 14:59:40|203324.7|203274.7|203316.5|203266.5|203324.7|203274.7|203315|203265|4
1739804390000|2025-02-17 14:59:50|203319.2|203269.2|203324.7|203274.7|203324.7|203274.7|203319.2|203269.2|4
1739804400000|2025-02-17 15:00:00|203321.8|203271.8|203315.8|203265.8|203321.8|203271.8|203280.1|203230.1|18
1739804410000|2025-02-17 15:00:10|203317.2|203267.2|203314.2|203264.2|203317.2|203267.2|203314.2|203264.2|3
1739804420000|2025-02-17 15:00:20|203312.9|203262.9|203305.1|203255.1|203313|203263|203305.1|203255.1|7
1739804430000|2025-02-17 15:00:30|203304.9|203254.9|203297|203247|203304.9|203254.9|203296.1|203246.1|11
1739804440000|2025-02-17 15:00:40|203299.2|203249.2|203294.4|203244.4|203299.8|203249.8|203291.6|203241.6|17
1739804450000|2025-02-17 15:00:50|203295.2|203245.2|203304.3|203254.3|203305.7|203255.7|203295.2|203245.2|7
1739804460000|2025-02-17 15:01:00|203302.7|203252.7|203307.9|203257.9|203307.9|203257.9|203302.7|203252.7|5
1739804470000|2025-02-17 15:01:10|203309.2|203259.2|203402.5|203352.5|203406|203356|203309.2|203259.2|22
1739804480000|2025-02-17 15:01:20|203400.6|203350.6|203351|203301|203400.6|203350.6|203346.6|203296.6|20
1739804490000|2025-02-17 15:01:30|203351.8|203301.8|203345.7|203295.7|203354.3|203304.3|203344.1|203294.1|10
1739804500000|2025-02-17 15:01:40|203347.1|203297.1|203353.4|203303.4|203370.5|203320.5|203347.1|203297.1|7
1739804510000|2025-02-17 15:01:50|203355.6|203305.6|203355.6|203305.6|203359.3|203309.3|203352.9|203302.9|13
1739804520000|2025-02-17 15:02:00|203358.1|203308.1|203359.3|203309.3|203360.2|203310.2|203353.9|203303.9|14
1739804530000|2025-02-17 15:02:10|203360.9|203310.9|203388.1|203338.1|203388.1|203338.1|203360.9|203310.9|9
1739804540000|2025-02-17 15:02:20|203386.3|203336.3|203386.5|203336.5|203388.5|203338.5|203385.1|203335.1|6
1739804550000|2025-02-17 15:02:30|203387.9|203337.9|203385|203335|203387.9|203337.9|203385|203335|3
1739804560000|2025-02-17 15:02:40|203383.1|203333.1|203383.7|203333.7|203387.5|203337.5|203378.5|203328.5|11
1739804570000|2025-02-17 15:02:50|203383.3|203333.3|203385.2|203335.2|203387.7|203337.7|203383.3|203333.3|7
1739804580000|2025-02-17 15:03:00|203386.5|203336.5|203389.1|203339.1|203389.1|203339.1|203385|203335|7
1739804590000|2025-02-17 15:03:10|203387.4|203337.4|203383.3|203333.3|203387.6|203337.6|203383.3|203333.3|5
1739804600000|2025-02-17 15:03:20|203381.6|203331.6|203296.5|203246.5|203381.6|203331.6|203290.5|203240.5|16
1739804610000|2025-02-17 15:03:30|203293.9|203243.9|203293.9|203243.9|203297.2|203247.2|203290.9|203240.9|16
1739804620000|2025-02-17 15:03:40|203295.8|203245.8|203304.1|203254.1|203310|203260|203295.8|203245.8|9
1739804630000|2025-02-17 15:03:50|203305.7|203255.7|203304.5|203254.5|203305.7|203255.7|203304.5|203254.5|2
1739804640000|2025-02-17 15:04:00|203302.6|203252.6|203285.6|203235.6|203302.6|203252.6|203281.5|203231.5|11
1739804650000|2025-02-17 15:04:10|203283.1|203233.1|203283.9|203233.9|203286.7|203236.7|203280.8|203230.8|12
1739804660000|2025-02-17 15:04:20|203284.8|203234.8|203267.5|203217.5|203289.6|203239.6|203267.5|203217.5|12
1739804670000|2025-02-17 15:04:30|203266.8|203216.8|203267.5|203217.5|203275.5|203225.5|203266.8|203216.8|15
1739804680000|2025-02-17 15:04:40|203271.4|203221.4|203267.7|203217.7|203271.4|203221.4|203266.3|203216.3|7
1739804690000|2025-02-17 15:04:50|203270.3|203220.3|203268.5|203218.5|203272.2|203222.2|203268.5|203218.5|6
1739804700000|2025-02-17 15:05:00|203267.7|203217.7|203270.5|203220.5|203270.5|203220.5|203266.1|203216.1|5
1739804710000|2025-02-17 15:05:10|203267.7|203217.7|203270.1|203220.1|203270.1|203220.1|203267.7|203217.7|8
1739804720000|2025-02-17 15:05:20|203267.9|203217.9|203270.8|203220.8|203270.8|203220.8|203267.7|203217.7|7
1739804730000|2025-02-17 15:05:30|203267.5|203217.5|203267.4|203217.4|203270.8|203220.8|203267.2|203217.2|11
1739804740000|2025-02-17 15:05:40|203270|203220|203268.5|203218.5|203271.5|203221.5|203267.5|203217.5|17
1739804750000|2025-02-17 15:05:50|203267|203217|203270.2|203220.2|203270.2|203220.2|203267|203217|3
1739804760000|2025-02-17 15:06:00|203268.3|203218.3|203266.7|203216.7|203270.9|203220.9|203260.4|203210.4|13
1739804770000|2025-02-17 15:06:10|203268.6|203218.6|203269.5|203219.5|203269.5|203219.5|203265.6|203215.6|12
1739804780000|2025-02-17 15:06:20|203267.5|203217.5|203268.9|203218.9|203270.2|203220.2|203267.5|203217.5|6
1739804790000|2025-02-17 15:06:30|203267.3|203217.3|203258.7|203208.7|203267.4|203217.4|203258.7|203208.7|11
1739804800000|2025-02-17 15:06:40|203261.6|203211.6|203262.7|203212.7|203264.1|203214.1|203259|203209|8
1739804810000|2025-02-17 15:06:50|203260.5|203210.5|203210.6|203160.6|203262.1|203212.1|203209|203159|14
1739804820000|2025-02-17 15:07:00|203209|203159|203208.2|203158.2|203209|203159|203208.2|203158.2|2
1739804830000|2025-02-17 15:07:10|203209|203159|203209.2|203159.2|203209.2|203159.2|203205.8|203155.8|4
1739804840000|2025-02-17 15:07:20|203210.6|203160.6|203209.3|203159.3|203210.6|203160.6|203209.3|203159.3|2
1739804850000|2025-02-17 15:07:30|203209.8|203159.8|203209.7|203159.7|203213.6|203163.6|203208.9|203158.9|8
1739804860000|2025-02-17 15:07:40|203209.4|203159.4|203209.4|203159.4|203210.9|203160.9|203208.1|203158.1|5
1739804870000|2025-02-17 15:07:50|203208.9|203158.9|203214|203164|203214|203164|203208.9|203158.9|3
1739804880000|2025-02-17 15:08:00|203211.8|203161.8|203209.5|203159.5|203211.9|203161.9|203208|203158|7
1739804890000|2025-02-17 15:08:10|203210|203160|203210|203160|203210|203160|203210|203160|1
1739804900000|2025-02-17 15:08:20|203213.8|203163.8|203210.9|203160.9|203213.8|203163.8|203209.2|203159.2|4
1739804910000|2025-02-17 15:08:30|203213.9|203163.9|203209.3|203159.3|203217.3|203167.3|203209.3|203159.3|10
1739804920000|2025-02-17 15:08:40|203210.9|203160.9|203169.4|203119.4|203210.9|203160.9|203167.7|203117.7|10
1739804930000|2025-02-17 15:08:50|203168.1|203118.1|203207.2|203157.2|203211.7|203161.7|203168.1|203118.1|7
1739804940000|2025-02-17 15:09:00|203208.1|203158.1|203225.2|203175.2|203225.2|203175.2|203208.1|203158.1|9
1739804950000|2025-02-17 15:09:10|203222.9|203172.9|203224.2|203174.2|203224.4|203174.4|203222.3|203172.3|7
1739804960000|2025-02-17 15:09:20|203222.5|203172.5|203198.1|203148.1|203222.5|203172.5|203192.8|203142.8|9
1739804970000|2025-02-17 15:09:30|203196.8|203146.8|203194.6|203144.6|203198.7|203148.7|203193.8|203143.8|10
1739804980000|2025-02-17 15:09:40|203195.1|203145.1|203196.1|203146.1|203198.9|203148.9|203195.1|203145.1|6
1739804990000|2025-02-17 15:09:50|203195.1|203145.1|203205.2|203155.2|203205.2|203155.2|203193.4|203143.4|7
1739805000000|2025-02-17 15:10:00|203205|203155|203216.4|203166.4|203217.6|203167.6|203203.6|203153.6|7
1739805010000|2025-02-17 15:10:10|203215|203165|203209.2|203159.2|203215|203165|203209.2|203159.2|7
1739805020000|2025-02-17 15:10:20|203212|203162|203223.4|203173.4|203223.4|203173.4|203212|203162|7
1739805030000|2025-02-17 15:10:30|203221.7|203171.7|203229.5|203179.5|203229.5|203179.5|203219.1|203169.1|12
1739805040000|2025-02-17 15:10:40|203230.4|203180.4|203252.6|203202.6|203255.7|203205.7|203230.4|203180.4|7
1739805050000|2025-02-17 15:10:50|203251.3|203201.3|203248.3|203198.3|203252.1|203202.1|203248.3|203198.3|7
1739805060000|2025-02-17 15:11:00|203245.1|203195.1|203237.3|203187.3|203245.1|203195.1|203236|203186|4
1739805070000|2025-02-17 15:11:10|203235.8|203185.8|203235.4|203185.4|203236.9|203186.9|203233|203183|6
1739805080000|2025-02-17 15:11:20|203233.8|203183.8|203238.1|203188.1|203244.3|203194.3|203232.8|203182.8|10
1739805090000|2025-02-17 15:11:30|203236.6|203186.6|203238|203188|203238|203188|203236|203186|5
1739805100000|2025-02-17 15:11:40|203240|203190|203252.3|203202.3|203255.6|203205.6|203236.3|203186.3|12
1739805110000|2025-02-17 15:11:50|203251.6|203201.6|203245|203195|203251.6|203201.6|203237.2|203187.2|10
1739805120000|2025-02-17 15:12:00|203246.6|203196.6|203246.3|203196.3|203248.6|203198.6|203243.1|203193.1|12
1739805130000|2025-02-17 15:12:10|203248.2|203198.2|203257.8|203207.8|203257.8|203207.8|203246.8|203196.8|6
1739805140000|2025-02-17 15:12:20|203259|203209|203261.6|203211.6|203261.6|203211.6|203257.6|203207.6|7
1739805150000|2025-02-17 15:12:30|203263.2|203213.2|203256.6|203206.6|203263.2|203213.2|203256.6|203206.6|11
1739805160000|2025-02-17 15:12:40|203256.3|203206.3|203255.5|203205.5|203258.4|203208.4|203255.5|203205.5|4
1739805170000|2025-02-17 15:12:50|203255|203205|203245.9|203195.9|203256.9|203206.9|203245.9|203195.9|9
1739805190000|2025-02-17 15:13:10|203243.8|203193.8|203245.5|203195.5|203247|203197|203243.8|203193.8|4
1739805200000|2025-02-17 15:13:20|203247|203197|203328.2|203278.2|203332.8|203282.8|203247|203197|6
1739805210000|2025-02-17 15:13:30|203326.8|203276.8|203326.8|203276.8|203326.8|203276.8|203326.8|203276.8|1
1739805220000|2025-02-17 15:13:40|203322.8|203272.8|203308.7|203258.7|203322.8|203272.8|203308.7|203258.7|11
1739805230000|2025-02-17 15:13:50|203310.4|203260.4|203306.8|203256.8|203312|203262|203304.8|203254.8|7
1739805240000|2025-02-17 15:14:00|203309.8|203259.8|203301.7|203251.7|203313.6|203263.6|203301.7|203251.7|9
1739805250000|2025-02-17 15:14:10|203301|203251|203305|203255|203306.6|203256.6|203301|203251|4
1739805260000|2025-02-17 15:14:20|203307|203257|203307|203257|203307|203257|203307|203257|1
1739805270000|2025-02-17 15:14:30|203307.6|203257.6|203301.5|203251.5|203307.6|203257.6|203301.5|203251.5|4
1739805280000|2025-02-17 15:14:40|203303.6|203253.6|203302.5|203252.5|203306|203256|203302.5|203252.5|4
1739805290000|2025-02-17 15:14:50|203304.1|203254.1|203290.2|203240.2|203304.1|203254.1|203290.2|203240.2|7
1739805300000|2025-02-17 15:15:00|203295.3|203245.3|203293.4|203243.4|203295.3|203245.3|203293.4|203243.4|5
1739805310000|2025-02-17 15:15:10|203295.6|203245.6|203293.9|203243.9|203295.6|203245.6|203293.9|203243.9|2
1739805320000|2025-02-17 15:15:20|203293.4|203243.4|203293.8|203243.8|203293.8|203243.8|203293.4|203243.4|2
1739805330000|2025-02-17 15:15:30|203293.3|203243.3|203305.2|203255.2|203305.2|203255.2|203293.3|203243.3|7
1739805340000|2025-02-17 15:15:40|203306.5|203256.5|203304.1|203254.1|203307.6|203257.6|203304.1|203254.1|6
1739805350000|2025-02-17 15:15:50|203303|203253|203297.5|203247.5|203303|203253|203297.2|203247.2|5
1739805360000|2025-02-17 15:16:00|203299.1|203249.1|203296.3|203246.3|203299.1|203249.1|203296.3|203246.3|6
1739805370000|2025-02-17 15:16:10|203294.1|203244.1|203295.4|203245.4|203295.4|203245.4|203294.1|203244.1|2
1739805380000|2025-02-17 15:16:20|203297|203247|203300.4|203250.4|203300.4|203250.4|203297|203247|3
1739805390000|2025-02-17 15:16:30|203302.5|203252.5|203305.5|203255.5|203305.5|203255.5|203302.5|203252.5|4
1739805400000|2025-02-17 15:16:40|203307.8|203257.8|203304|203254|203309.1|203259.1|203304|203254|6
1739805410000|2025-02-17 15:16:50|203302.3|203252.3|203303.8|203253.8|203314.5|203264.5|203302.3|203252.3|8
1739805420000|2025-02-17 15:17:00|203305.2|203255.2|203308.9|203258.9|203311.1|203261.1|203305.2|203255.2|7
1739805430000|2025-02-17 15:17:10|203307.3|203257.3|203308.1|203258.1|203311.7|203261.7|203307.3|203257.3|5
1739805440000|2025-02-17 15:17:20|203309.8|203259.8|203312.1|203262.1|203313.8|203263.8|203303.6|203253.6|12
1739805450000|2025-02-17 15:17:30|203310.5|203260.5|203288.6|203238.6|203310.5|203260.5|203288.6|203238.6|4
1739805460000|2025-02-17 15:17:40|203292|203242|203287.3|203237.3|203292|203242|203286.3|203236.3|5
1739805470000|2025-02-17 15:17:50|203289.1|203239.1|203291.8|203241.8|203296.1|203246.1|203287.7|203237.7|7
1739805480000|2025-02-17 15:18:00|203293.2|203243.2|203291.2|203241.2|203293.2|203243.2|203291.2|203241.2|3
1739805490000|2025-02-17 15:18:10|203289.6|203239.6|203286.7|203236.7|203291|203241|203285.8|203235.8|10
1739805500000|2025-02-17 15:18:20|203289.1|203239.1|203291|203241|203291|203241|203289.1|203239.1|3
1739805510000|2025-02-17 15:18:30|203292.3|203242.3|203315.5|203265.5|203315.5|203265.5|203292.3|203242.3|8
1739805520000|2025-02-17 15:18:40|203317|203267|203317.7|203267.7|203317.7|203267.7|203308.1|203258.1|11
1739805530000|2025-02-17 15:18:50|203315.4|203265.4|203318|203268|203318|203268|203312.2|203262.2|5
1739805540000|2025-02-17 15:19:00|203315.9|203265.9|203308.5|203258.5|203315.9|203265.9|203308.5|203258.5|5
1739805550000|2025-02-17 15:19:10|203310.5|203260.5|203308.8|203258.8|203315.6|203265.6|203307|203257|6
1739805560000|2025-02-17 15:19:20|203310.4|203260.4|203309.4|203259.4|203314.8|203264.8|203307.7|203257.7|9
1739805570000|2025-02-17 15:19:30|203311.2|203261.2|203318.2|203268.2|203318.2|203268.2|203308|203258|22
1739805580000|2025-02-17 15:19:40|203316.1|203266.1|203327.6|203277.6|203357|203286.5|203316.1|203263.8|16
1739805590000|2025-02-17 15:19:50|203333.7|203283.7|203333.8|203283.8|203335.8|203285.8|203325.7|203275.7|9
1739805600000|2025-02-17 15:20:00|203339.6|203289.6|203334.7|203284.7|203346.1|203296.1|203329.6|203279.6|14
1739805610000|2025-02-17 15:20:10|203333.2|203283.2|203336.5|203286.5|203336.5|203286.5|203333.2|203283.2|5
1739805620000|2025-02-17 15:20:20|203338.3|203288.3|203338.3|203288.3|203338.3|203288.3|203335|203285|7
1739805630000|2025-02-17 15:20:30|203341.1|203291.1|203340.4|203290.4|203341.1|203291.1|203338.9|203288.9|4
1739805640000|2025-02-17 15:20:40|203338.8|203288.8|203338.1|203288.1|203340.3|203290.3|203337.3|203287.3|4
1739805650000|2025-02-17 15:20:50|203340.1|203290.1|203343.3|203293.3|203343.3|203293.3|203338.3|203288.3|5
1739805660000|2025-02-17 15:21:00|203339.9|203289.9|203257|203207|203339.9|203289.9|203251.8|203201.8|15
1739805670000|2025-02-17 15:21:10|203253.8|203203.8|203234.8|203184.8|203253.8|203203.8|203232|203182|20
1739805680000|2025-02-17 15:21:20|203237.6|203187.6|203243|203193|203249.9|203199.9|203233.6|203183.6|11
1739805690000|2025-02-17 15:21:30|203247.9|203197.9|203243.7|203193.7|203247.9|203197.9|203243.7|203193.7|3
1739805700000|2025-02-17 15:21:40|203245.4|203195.4|203247.1|203197.1|203247.1|203197.1|203245.4|203195.4|2
1739805710000|2025-02-17 15:21:50|203245.7|203195.7|203242.7|203192.7|203245.7|203195.7|203242.7|203192.7|3
1739805720000|2025-02-17 15:22:00|203244.6|203194.6|203210.1|203160.1|203244.6|203194.6|203208.2|203158.2|9
1739805730000|2025-02-17 15:22:10|203211.5|203161.5|203203.3|203153.3|203228.6|203178.6|203203.3|203153.3|4
1739805740000|2025-02-17 15:22:20|203198.8|203148.8|203199.8|203149.8|203204.5|203154.5|203198.8|203148.8|10
1739805750000|2025-02-17 15:22:30|203198.1|203148.1|203193|203103|203201.2|203151.2|203171.2|203101.4|13
1739805760000|2025-02-17 15:22:40|203194.3|203104.3|203177.6|203127.6|203194.3|203131.8|203176|203104.3|9
1739805780000|2025-02-17 15:23:00|203175.8|203125.8|203169.5|203119.5|203175.8|203125.8|203169.5|203119.5|4
1739805790000|2025-02-17 15:23:10|203174.7|203124.7|203176.2|203126.2|203176.2|203126.2|203171.1|203121.1|8
1739805800000|2025-02-17 15:23:20|203174.6|203124.6|203176.6|203126.6|203178.2|203128.2|203172.7|203122.7|8
1739805810000|2025-02-17 15:23:30|203178.4|203128.4|203176.4|203126.4|203178.4|203128.4|203174.7|203124.7|7
1739805820000|2025-02-17 15:23:40|203175|203125|203178.4|203128.4|203180.4|203130.4|203175|203125|9
1739805830000|2025-02-17 15:23:50|203181.8|203131.8|203175.7|203125.7|203184.9|203134.9|203175.2|203125.2|9
1739805840000|2025-02-17 15:24:00|203174.2|203124.2|203172.8|203122.8|203179.6|203129.6|203172.8|203122.8|7
1739805850000|2025-02-17 15:24:10|203176|203126|203174.1|203124.1|203176|203126|203174.1|203124.1|2
1739805860000|2025-02-17 15:24:20|203175.5|203125.5|203174.1|203124.1|203175.5|203125.5|203174.1|203124.1|2
1739805880000|2025-02-17 15:24:40|203175.7|203125.7|203174.2|203124.2|203175.7|203125.7|203174.2|203124.2|2
1739805890000|2025-02-17 15:24:50|203172.6|203122.6|203173|203123|203173|203123|203171.2|203121.2|3
1739805900000|2025-02-17 15:25:00|203174.3|203124.3|203173.9|203123.9|203174.3|203124.3|203172.4|203122.4|5
1739805910000|2025-02-17 15:25:10|203175.7|203125.7|203168|203118|203175.7|203125.7|203168|203118|8
1739805920000|2025-02-17 15:25:20|203166.7|203116.7|203166.7|203116.7|203166.7|203116.7|203166.7|203116.7|1
1739805930000|2025-02-17 15:25:30|203168.1|203118.1|203168.1|203118.1|203168.1|203118.1|203168.1|203118.1|1
1739805950000|2025-02-17 15:25:50|203169.7|203119.7|203169.7|203119.7|203173.7|203123.7|203169.7|203119.7|7
1739805960000|2025-02-17 15:26:00|203171.1|203121.1|203161.5|203111.5|203171.1|203121.1|203160.4|203110.4|7
1739805970000|2025-02-17 15:26:10|203159.3|203109.3|203159.3|203109.3|203159.3|203109.3|203159.3|203109.3|1
1739805980000|2025-02-17 15:26:20|203156.3|203106.3|203155.9|203105.9|203157.5|203107.5|203155.9|203105.9|3
1739805990000|2025-02-17 15:26:30|203157.2|203107.2|203140.9|203090.9|203160|203110|203140.9|203090.9|6
1739806000000|2025-02-17 15:26:40|203142.3|203092.3|203142.3|203092.3|203142.3|203092.3|203142.3|203092.3|1
1739806010000|2025-02-17 15:26:50|203139.6|203089.6|203142.5|203092.5|203142.5|203092.5|203138.5|203088.5|5
1739806020000|2025-02-17 15:27:00|203141.2|203091.2|203140.2|203090.2|203141.2|203091.2|203138.5|203088.5|13
1739806030000|2025-02-17 15:27:10|203141.4|203091.4|203141.4|203091.4|203141.4|203091.4|203141.4|203091.4|1
1739806040000|2025-02-17 15:27:20|203142.7|203092.7|203135.6|203085.6|203144.3|203094.3|203135.6|203085.6|9
1739806050000|2025-02-17 15:27:30|203134.4|203084.4|203134.4|203084.4|203134.4|203084.4|203134.4|203084.4|1
1739806060000|2025-02-17 15:27:40|203128|203078|203147.8|203057.8|203147.8|203078|203128|203044.5|8
1739806070000|2025-02-17 15:27:50|203146.1|203056.1|203146.2|203056.2|203148.4|203058.4|203146.1|203056.1|3
1739806080000|2025-02-17 15:28:00|203149.2|203059.2|203136.1|203086.1|203153.3|203103.3|203136.1|203059.2|11
1739806090000|2025-02-17 15:28:10|203134.7|203084.7|203129.7|203079.7|203134.7|203084.7|203127.2|203077.2|3
1739806100000|2025-02-17 15:28:20|203133.3|203083.3|203132.4|203082.4|203134|203084|203129.5|203079.5|7
1739806110000|2025-02-17 15:28:30|203130.5|203080.5|203129.8|203079.8|203132.2|203082.2|203128.4|203078.4|4
1739806120000|2025-02-17 15:28:40|203128.2|203078.2|203128|203078|203129.6|203079.6|203128|203078|3
1739806140000|2025-02-17 15:29:00|203126.2|203076.2|203123.1|203073.1|203131.5|203081.5|203081.3|203031.3|23
1739806150000|2025-02-17 15:29:10|203124.9|203074.9|203128.4|203078.4|203131.2|203081.2|203124.3|203074.3|21
1739806160000|2025-02-17 15:29:20|203129.7|203079.7|203130|203080|203130|203080|203128|203078|6
1739806170000|2025-02-17 15:29:30|203128.7|203078.7|203149.5|203099.5|203150.7|203100.7|203128.7|203078.7|11
1739806180000|2025-02-17 15:29:40|203147.8|203097.8|203150.2|203100.2|203150.2|203100.2|203146.7|203096.7|13
1739806190000|2025-02-17 15:29:50|203145.1|203095.1|203144.1|203094.1|203145.1|203095.1|203144.1|203094.1|2
1739806200000|2025-02-17 15:30:00|203145.8|203095.8|203144.1|203094.1|203145.8|203095.8|203143.1|203093.1|5
1739806210000|2025-02-17 15:30:10|203145.4|203095.4|203145.2|203095.2|203145.4|203095.4|203143.9|203093.9|6
1739806220000|2025-02-17 15:30:20|203143.9|203093.9|203144|203094|203145|203095|203142.8|203092.8|5
1739806230000|2025-02-17 15:30:30|203142.5|203092.5|203144.4|203094.4|203144.6|203094.6|203142.5|203092.5|4
1739806240000|2025-02-17 15:30:40|203145.5|203095.5|203144.4|203094.4|203148.2|203098.2|203142.9|203092.9|10
1739806250000|2025-02-17 15:30:50|203143|203093|203144.8|203094.8|203144.8|203094.8|203141.3|203091.3|6
1739806270000|2025-02-17 15:31:10|203143.3|203093.3|203142|203092|203144.6|203094.6|203142|203092|4
1739806280000|2025-02-17 15:31:20|203143.7|203093.7|203144.3|203094.3|203144.3|203094.3|203142.1|203092.1|4
1739806290000|2025-02-17 15:31:30|203140.8|203090.8|203077|203027|203140.8|203090.8|203068.8|203018.8|17
1739806300000|2025-02-17 15:31:40|203083|203033|203077|203027|203083|203033|203075.4|203025.4|6
1739806310000|2025-02-17 15:31:50|203081.6|203031.6|203076.4|203026.4|203083.4|203033.4|203076.2|203026.2|6
1739806320000|2025-02-17 15:32:00|203078.2|203028.2|203051.1|203001.1|203085.8|203035.8|203049.7|202999.7|6
1739806330000|2025-02-17 15:32:10|203049.5|202999.5|203049.5|202999.5|203049.5|202999.5|203049.5|202999.5|1
1739806350000|2025-02-17 15:32:30|203047|202997|203050.6|203000.6|203051.8|203001.8|203043.8|202993.8|8
1739806360000|2025-02-17 15:32:40|203048|202998|203043.6|202993.6|203048.7|202998.7|203043.6|202993.6|5
1739806370000|2025-02-17 15:32:50|203041.4|202991.4|203045.2|202995.2|203045.2|202995.2|203041.4|202991.4|3
1739806400000|2025-02-17 15:33:20|203065|202975|203043.9|202993.9|203065|202993.9|203043.9|202975|2
1739806410000|2025-02-17 15:33:30|203042.8|202992.8|203084.1|203034.1|203084.1|203034.1|203042.8|202992.8|4
1739806420000|2025-02-17 15:33:40|203082.5|203032.5|203090|203040|203090.4|203040.4|203082.5|203032.5|6
1739806430000|2025-02-17 15:33:50|203090.7|203040.7|203096|203046|203096|203046|203088.3|203038.3|5
1739806440000|2025-02-17 15:34:00|203094.1|203044.1|203092.6|203042.6|203094.1|203044.1|203091.7|203041.7|5
1739806450000|2025-02-17 15:34:10|203093.7|203043.7|203097.8|203047.8|203097.8|203047.8|203093.7|203043.7|4
1739806460000|2025-02-17 15:34:20|203098.4|203048.4|203121.3|203071.3|203128.4|203078.4|203098.4|203048.4|9
1739806480000|2025-02-17 15:34:40|203117.6|203067.6|203107.2|203057.2|203123.8|203073.8|203107.2|203057.2|8
1739806490000|2025-02-17 15:34:50|203108.8|203058.8|203089.2|203039.2|203124.7|203074.7|203089.2|203039.2|7
1739806510000|2025-02-17 15:35:10|203087.6|203037.6|203087.6|203037.6|203087.6|203037.6|203087.6|203037.6|1
1739806540000|2025-02-17 15:35:40|203092.2|203042.2|203099.1|203049.1|203099.1|203049.1|203089.2|203039.2|4
1739806550000|2025-02-17 15:35:50|203099.9|203049.9|203097.1|203047.1|203102.2|203052.2|203095.7|203045.7|4
1739806560000|2025-02-17 15:36:00|203095.3|203045.3|203094.2|203044.2|203095.3|203045.3|203094.2|203044.2|2
1739806570000|2025-02-17 15:36:10|203092.3|203042.3|203092.8|203042.8|203092.8|203042.8|203092.3|203042.3|2
1739806580000|2025-02-17 15:36:20|203092.4|203042.4|203094|203044|203099.2|203049.2|203091.8|203041.8|4
1739806590000|2025-02-17 15:36:30|203092.2|203042.2|203091.8|203041.8|203092.2|203042.2|203091.8|203041.8|2
1739806610000|2025-02-17 15:36:50|203094|203044|203092.3|203042.3|203094|203044|203092.3|203042.3|2
1739806620000|2025-02-17 15:37:00|203094.5|203044.5|203094.5|203044.5|203094.5|203044.5|203094.5|203044.5|1
1739806630000|2025-02-17 15:37:10|203094.7|203044.7|203095.2|203045.2|203095.2|203045.2|203091.2|203041.2|5
1739806640000|2025-02-17 15:37:20|203095.7|203045.7|203095.7|203045.7|203095.7|203045.7|203095.7|203045.7|1
1739806650000|2025-02-17 15:37:30|203094|203044|203095.3|203045.3|203095.3|203045.3|203093.4|203043.4|3
1739806670000|2025-02-17 15:37:50|203093.3|203043.3|203094.8|203044.8|203094.8|203044.8|203091.3|203041.3|3
1739806680000|2025-02-17 15:38:00|203095.2|203045.2|203095.2|203045.2|203095.2|203045.2|203095.2|203045.2|1
1739806690000|2025-02-17 15:38:10|203094.5|203044.5|203096.1|203046.1|203100.1|203050.1|203094.5|203044.5|7
1739806720000|2025-02-17 15:38:40|203094.5|203044.5|203095.9|203045.9|203097.8|203047.8|203094.5|203044.5|4
1739806730000|2025-02-17 15:38:50|203095.4|203045.4|203095.9|203045.9|203097.5|203047.5|203095.4|203045.4|4
1739806740000|2025-02-17 15:39:00|203097.8|203047.8|203096|203046|203097.8|203047.8|203096|203046|4
1739806760000|2025-02-17 15:39:20|203094.4|203044.4|203097.8|203047.8|203097.8|203047.8|203094.4|203044.4|3
1739806770000|2025-02-17 15:39:30|203095.3|203045.3|203097.4|203047.4|203097.4|203047.4|203095.3|203045.3|2
1739806780000|2025-02-17 15:39:40|203095.4|203045.4|203097.2|203047.2|203097.2|203047.2|203095.4|203045.4|2
1739806790000|2025-02-17 15:39:50|203095.3|203045.3|203098.3|203048.3|203098.3|203048.3|203095.3|203045.3|3
1739806800000|2025-02-17 15:40:00|203096.5|203046.5|203096.5|203046.5|203096.5|203046.5|203096.5|203046.5|1
1739806810000|2025-02-17 15:40:10|203093.7|203043.7|203093.5|203043.5|203093.7|203043.7|203090.1|203040.1|4
1739806820000|2025-02-17 15:40:20|203091.7|203041.7|203091.7|203041.7|203091.7|203041.7|203091.7|203041.7|1
1739806850000|2025-02-17 15:40:50|203086.5|203036.5|203050.5|203000.5|203086.5|203036.5|203050.5|203000.5|4
1739806860000|2025-02-17 15:41:00|203048.1|202998.1|202995.6|202945.6|203048.1|202998.1|202995.6|202945.6|16
1739806870000|2025-02-17 15:41:10|202997.2|202947.2|203021.3|202931.3|203024.6|202947.2|202997.2|202931.3|6
1739806880000|2025-02-17 15:41:20|203019.6|202929.6|203022.8|202932.8|203024.8|202934.8|203019.3|202929.3|6
1739806890000|2025-02-17 15:41:30|203024.8|202934.8|203026|202936|203028.1|202938.1|203024.8|202934.8|8
1739806900000|2025-02-17 15:41:40|203029.5|202939.5|203027.6|202937.6|203029.5|202939.5|203025.5|202935.5|3
1739806910000|2025-02-17 15:41:50|203025.7|202935.7|203026.1|202936.1|203032.7|202942.7|203025.1|202935.1|12
1739806920000|2025-02-17 15:42:00|203024.2|202934.2|203020.8|202930.8|203025|202956.7|202995.3|202927.4|12
1739806930000|2025-02-17 15:42:10|203023.5|202933.5|203019.5|202929.5|203026.5|202936.5|203019.5|202929.5|5
1739806940000|2025-02-17 15:42:20|203025.1|202935.1|203020.9|202930.9|203025.1|202935.1|203020.9|202930.9|4
1739806950000|2025-02-17 15:42:30|203027.5|202937.5|203020.3|202930.3|203027.5|202937.5|203020|202930|8
1739806960000|2025-02-17 15:42:40|203022.1|202932.1|203021.3|202931.3|203025.9|202935.9|203021.3|202931.3|6
1739806970000|2025-02-17 15:42:50|203023.5|202933.5|203022.7|202932.7|203027.6|202937.6|203022.7|202932.7|4
1739806980000|2025-02-17 15:43:00|203021|202931|203027.7|202937.7|203027.7|202937.7|203021|202931|4
1739806990000|2025-02-17 15:43:10|203043.4|202953.4|203021.3|202971.3|203043.4|202973.4|203017.6|202953.4|16
1739807000000|2025-02-17 15:43:20|203019.2|202969.2|203016.9|202966.9|203020.8|202970.8|203014.4|202964.4|7
1739807010000|2025-02-17 15:43:30|203019.9|202969.9|203017.6|202967.6|203019.9|202969.9|203017.6|202967.6|2
1739807020000|2025-02-17 15:43:40|203016|202966|203017.7|202967.7|203017.7|202967.7|203016|202966|2
1739807030000|2025-02-17 15:43:50|203035.5|202985.5|203039.3|202989.3|203042.1|202992.1|203035.5|202985.5|5
1739807040000|2025-02-17 15:44:00|203037.1|202987.1|203058.3|203008.3|203058.3|203008.3|203033.8|202983.8|11
1739807050000|2025-02-17 15:44:10|203057.7|203007.7|203053.1|203003.1|203057.7|203007.7|203053.1|203003.1|3
1739807060000|2025-02-17 15:44:20|203051.3|203001.3|203046|202996|203051.3|203001.3|203046|202996|5
1739807070000|2025-02-17 15:44:30|203045.5|202995.5|203025.5|202975.5|203045.5|202995.5|203024.5|202974.5|4
1739807080000|2025-02-17 15:44:40|203026.6|202976.6|203026.6|202976.6|203026.6|202976.6|203026.6|202976.6|1
1739807090000|2025-02-17 15:44:50|203028.3|202978.3|203028.3|202978.3|203028.3|202978.3|203028.3|202978.3|1
1739807100000|2025-02-17 15:45:00|203026.2|202976.2|203020.6|202970.6|203026.2|202976.2|203020.6|202970.6|3
1739807120000|2025-02-17 15:45:20|203019|202969|203000.5|202950.5|203019|202969|202996.9|202946.9|14
1739807130000|2025-02-17 15:45:30|202998.9|202948.9|202998.5|202948.5|203004.8|202954.8|202998.5|202948.5|4
1739807140000|2025-02-17 15:45:40|203000.3|202950.3|203002|202952|203004.6|202954.6|202998.5|202948.5|7
1739807150000|2025-02-17 15:45:50|203008.3|202958.3|203002.9|202952.9|203008.3|202958.3|203001.3|202951.3|5
1739807160000|2025-02-17 15:46:00|203008.3|202958.3|203005.6|202955.6|203014.8|202964.8|203003.8|202953.8|9
1739807170000|2025-02-17 15:46:10|203009.3|202959.3|203008.8|202958.8|203009.3|202959.3|203006.8|202956.8|3
1739807180000|2025-02-17 15:46:20|203006.7|202956.7|203006.7|202956.7|203006.7|202956.7|203006.7|202956.7|1
1739807190000|2025-02-17 15:46:30|203008.4|202958.4|203015.1|202965.1|203015.1|202965.1|203008.4|202958.4|2
1739807200000|2025-02-17 15:46:40|203017.3|202967.3|203090.2|203040.2|203091.2|203041.2|203017.3|202967.3|17
1739807210000|2025-02-17 15:46:50|203092.7|203042.7|203079.9|203029.9|203093|203043|203079.9|203029.9|10
1739807220000|2025-02-17 15:47:00|203074.7|203024.7|203077|203027|203081.8|203031.8|203074.7|203024.7|20
1739807230000|2025-02-17 15:47:10|203078.7|203028.7|203067.8|202977.8|203081.1|203031.1|203046.8|202976.1|20
1739807240000|2025-02-17 15:47:20|203065.8|202975.8|203045.5|202955.5|203065.8|202986.2|203026.6|202955.5|8
1739807250000|2025-02-17 15:47:30|203022.1|202972.1|203001.8|202951.8|203022.1|202972.1|203001.8|202951.8|6
1739807260000|2025-02-17 15:47:40|203005.7|202955.7|203004.9|202954.9|203006.7|202956.7|203001.4|202951.4|9
1739807270000|2025-02-17 15:47:50|203003.2|202953.2|203001.6|202951.6|203005.3|202955.3|203001.5|202951.5|4
1739807280000|2025-02-17 15:48:00|203005.4|202955.4|203005.6|202955.6|203009.5|202959.5|203001.4|202951.4|9
1739807290000|2025-02-17 15:48:10|203010.1|202960.1|203005.2|202955.2|203010.1|202960.1|203003|202953|5
1739807300000|2025-02-17 15:48:20|203006.9|202956.9|203006.8|202956.8|203008.8|202958.8|203004.8|202954.8|8
1739807310000|2025-02-17 15:48:30|203008.5|202958.5|203008.5|202958.5|203008.5|202958.5|203008.5|202958.5|1
1739807320000|2025-02-17 15:48:40|203010.6|202960.6|203008.4|202958.4|203010.6|202960.6|203008.4|202958.4|2
1739807330000|2025-02-17 15:48:50|203010.2|202960.2|203046.8|202996.8|203049.8|202999.8|203010.2|202943.8|5
1739807340000|2025-02-17 15:49:00|203044.8|202994.8|203037.3|202987.3|203047.6|202997.6|203037.3|202987.3|14
1739807350000|2025-02-17 15:49:10|203034.5|202984.5|203024.9|202974.9|203034.5|202984.5|203021.2|202971.2|5
1739807360000|2025-02-17 15:49:20|203031.5|202981.5|203031.2|202981.2|203031.5|202981.5|203025.8|202975.8|3
1739807370000|2025-02-17 15:49:30|203025.8|202975.8|203025.2|202975.2|203031.4|202981.4|203025.2|202975.2|3
1739807380000|2025-02-17 15:49:40|203022.2|202972.2|203028.5|202978.5|203028.5|202978.5|203022.2|202972.2|2
1739807390000|2025-02-17 15:49:50|203032|202982|203038.7|202988.7|203039.3|202989.3|203028.1|202978.1|10
1739807400000|2025-02-17 15:50:00|203036.5|202986.5|203033.8|202983.8|203040.4|202990.4|203033.8|202983.8|6
1739807410000|2025-02-17 15:50:10|203033.5|202983.5|203039.3|202989.3|203039.3|202989.3|203033.5|202983.5|5
1739807420000|2025-02-17 15:50:20|203035.8|202985.8|203042|202992|203048.5|202998.5|203035.8|202985.8|7
1739807430000|2025-02-17 15:50:30|203040.9|202990.9|203040.4|202990.4|203040.9|202990.9|203034.7|202984.7|5
1739807440000|2025-02-17 15:50:40|203041.8|202991.8|203043.9|202993.9|203044.5|202994.5|203040.7|202990.7|9
1739807450000|2025-02-17 15:50:50|203046.7|202996.7|203036.4|202986.4|203049.4|202999.4|203036.4|202986.4|9
1739807460000|2025-02-17 15:51:00|203035.4|202985.4|203064.8|203014.8|203065.5|203015.5|203030.6|202980.6|12
1739807480000|2025-02-17 15:51:20|203065.9|203015.9|203056.9|203006.9|203068.2|203018.2|203056.9|203006.9|10
1739807490000|2025-02-17 15:51:30|203058.7|203008.7|203058.7|203008.7|203058.7|203008.7|203058.7|203008.7|1
1739807500000|2025-02-17 15:51:40|203058.1|203008.1|203058.9|203008.9|203061.1|203011.1|203058.1|203008.1|6
1739807510000|2025-02-17 15:51:50|203059.5|203009.5|203058.6|203008.6|203060.6|203010.6|203058.6|203008.6|3
1739807520000|2025-02-17 15:52:00|203060.3|203010.3|203060.6|203010.6|203063|203013|203058|203008|7
1739807530000|2025-02-17 15:52:10|203061.1|203011.1|203099.8|203049.8|203099.8|203049.8|203060.4|203010.4|8
1739807540000|2025-02-17 15:52:20|203098|203048|203114.7|203064.7|203114.7|203064.7|203097.6|203047.6|13
1739807550000|2025-02-17 15:52:30|203139.8|203049.8|203135.9|203085.9|203155.7|203085.9|203123.8|203049.8|15
1739807560000|2025-02-17 15:52:40|203135.4|203085.4|203135.4|203085.4|203135.4|203085.4|203135.4|203085.4|1
1739807570000|2025-02-17 15:52:50|203137.3|203087.3|203137|203087|203138.6|203088.6|203136.6|203086.6|4
1739807580000|2025-02-17 15:53:00|203138.6|203088.6|203147.2|203097.2|203151.4|203101.4|203138.6|203088.6|7
1739807590000|2025-02-17 15:53:10|203145.2|203095.2|203149.4|203099.4|203149.4|203099.4|203145.2|203095.2|2
1739807600000|2025-02-17 15:53:20|203146|203096|203138.8|203088.8|203149.4|203099.4|203131|203081|7
1739807610000|2025-02-17 15:53:30|203136.2|203086.2|203127|203077|203136.2|203086.2|203126|203076|10
1739807620000|2025-02-17 15:53:40|203127.8|203077.8|203122.1|203072.1|203127.8|203077.8|203121.6|203071.6|6
1739807630000|2025-02-17 15:53:50|203124.7|203074.7|203123.5|203073.5|203125.1|203075.1|203122.9|203072.9|5
1739807640000|2025-02-17 15:54:00|203121.6|203071.6|203106.4|203016.4|203121.6|203071.6|203106.4|203016.4|11
1739807650000|2025-02-17 15:54:10|203101.7|203011.7|203104.9|203014.9|203111.8|203021.8|203101.7|203011.7|8
1739807660000|2025-02-17 15:54:20|203103.1|203013.1|203067.1|202977.1|203103.1|203013.1|203066.5|202976.5|16
1739807670000|2025-02-17 15:54:30|203069.1|202979.1|203074.5|202984.5|203074.5|202984.5|203069|202979|5
1739807680000|2025-02-17 15:54:40|203076.3|202986.3|203083.2|202993.2|203084.9|202994.9|203076.3|202986.3|7
1739807690000|2025-02-17 15:54:50|203086|202996|203085.9|202995.9|203086|202996|203084.2|202994.2|3
1739807700000|2025-02-17 15:55:00|203083.9|202993.9|203083|202993|203085.7|202995.7|203081|202991|8
1739807710000|2025-02-17 15:55:10|203081.1|202991.1|203083.4|202993.4|203087.2|202997.2|203081.1|202991.1|8
1739807720000|2025-02-17 15:55:20|203081.7|202991.7|203083.2|202993.2|203086|202996|203081.2|202991.2|11
1739807730000|2025-02-17 15:55:30|203080.8|202990.8|203083.5|202993.5|203085|202995|203080.8|202990.8|8
1739807740000|2025-02-17 15:55:40|203085.5|202995.5|203083.1|202993.1|203085.5|202995.5|203081.4|202991.4|11
1739807750000|2025-02-17 15:55:50|203080.3|202990.3|203079.7|202989.7|203083.7|202993.7|203079.3|202989.3|14
1739807760000|2025-02-17 15:56:00|203075.4|202985.4|203065.7|202975.7|203079.5|202989.5|203062.2|202972.2|10
1739807770000|2025-02-17 15:56:10|203067|202977|203087.7|202997.7|203087.7|202997.7|203064|202974|13
1739807780000|2025-02-17 15:56:20|203083|202993|203069.6|202979.6|203083|202993|203039.3|202977.1|15
1739807790000|2025-02-17 15:56:30|203071.7|202981.7|203071.4|202981.4|203071.7|202981.7|203068.8|202978.8|5
1739807800000|2025-02-17 15:56:40|203073|202983|203096|203006|203096|203006|203073|202983|4
1739807810000|2025-02-17 15:56:50|203089.4|202999.4|203089.8|202999.8|203090.1|203000.1|203081.8|202991.8|12
1739807820000|2025-02-17 15:57:00|203101.8|203011.8|203093.6|203003.6|203101.8|203011.8|203084.5|202994.5|13
1739807830000|2025-02-17 15:57:10|203090.8|203000.8|203094.9|203004.9|203100.2|203010.2|203087.2|202997.2|14
1739807840000|2025-02-17 15:57:20|203091.7|203001.7|202995.8|202945.8|203091.7|203001.7|202995.8|202924.5|14
1739807850000|2025-02-17 15:57:30|202993.4|202943.4|202979.6|202889.6|202993.4|202943.4|202955.5|202883.5|15
1739807860000|2025-02-17 15:57:40|202977.9|202887.9|202978.1|202888.1|202979.5|202889.5|202973.5|202883.5|14
1739807870000|2025-02-17 15:57:50|202976.5|202886.5|202975.7|202885.7|202979.8|202889.8|202974.3|202884.3|10
1739807880000|2025-02-17 15:58:00|202947.1|202897.1|202984.8|202894.8|202991.7|202901.7|202947.1|202894.8|5
1739807890000|2025-02-17 15:58:10|202982.2|202892.2|202952.7|202902.7|202985|202902.7|202950.7|202877.5|8
1739807900000|2025-02-17 15:58:20|202955.7|202905.7|202966.4|202916.4|202966.4|202916.4|202954.5|202904.5|8
1739807910000|2025-02-17 15:58:30|202964.4|202914.4|202966.6|202916.6|202966.6|202916.6|202964.4|202914.4|2
1739807920000|2025-02-17 15:58:40|202970.2|202920.2|203007.5|202917.5|203018.2|202928.2|202966.9|202912.6|19
1739807930000|2025-02-17 15:58:50|203009.7|202919.7|202989.9|202899.9|203009.7|202932.9|202972|202899.9|17
1739807940000|2025-02-17 15:59:00|202996.8|202906.8|203003.2|202913.2|203003.2|202913.2|202990.2|202900.2|11
1739807950000|2025-02-17 15:59:10|203005.3|202915.3|202984.1|202934.1|203007|202934.9|202977.1|202914.3|15
1739807960000|2025-02-17 15:59:20|202986.2|202936.2|203009.4|202959.4|203021.5|202971.5|202986.2|202936.2|14
1739807970000|2025-02-17 15:59:30|203011.3|202961.3|203006.8|202956.8|203030.3|202980.3|203006.8|202956.8|11
1739807980000|2025-02-17 15:59:40|203008.5|202958.5|203011.5|202961.5|203013.7|202963.7|203008.5|202958.5|7
1739807990000|2025-02-17 15:59:50|203013|202963|203015.1|202965.1|203021.5|202971.5|203011.8|202961.8|15
1739808000000|2025-02-17 16:00:00|203018.4|202968.4|203015.2|202965.2|203020.6|202970.6|203010.7|202960.7|16
1739808010000|2025-02-17 16:00:10|203028.5|202978.5|203050.5|203000.5|203059.7|203009.7|203028.5|202978.5|22
1739808020000|2025-02-17 16:00:20|203052.6|203002.6|203050.5|203000.5|203056.1|203006.1|203049.7|202999.7|9
1739808030000|2025-02-17 16:00:30|203057.9|203007.9|203039.4|202989.4|203057.9|203007.9|203039.4|202989.4|21
1739808040000|2025-02-17 16:00:40|203039.9|202989.9|203043.8|202993.8|203043.8|202993.8|203039.9|202989.9|11
1739808050000|2025-02-17 16:00:50|203043.1|202993.1|203042.1|202992.1|203046.4|202996.4|203042.1|202992.1|6
1739808060000|2025-02-17 16:01:00|203049|202999|203042.5|202992.5|203049|202999|203037|202987|9
1739808070000|2025-02-17 16:01:10|203046.3|202996.3|203042.5|202992.5|203050|203000|203040.4|202990.4|12
1739808080000|2025-02-17 16:01:20|203040.7|202990.7|203079.7|202989.7|203088.7|203003.8|203040.7|202988|15
1739808090000|2025-02-17 16:01:30|203075.5|202985.5|203080.9|202990.9|203081|202991|203075.5|202985.5|7
1739808100000|2025-02-17 16:01:40|203069.7|203019.7|203066.1|203016.1|203086.4|203033.3|203064.1|202996.4|14
1739808110000|2025-02-17 16:01:50|203067.9|203017.9|203055.5|202965.5|203084|203017.9|203055.5|202965.5|18
1739808120000|2025-02-17 16:02:00|203068.2|202978.2|203045.3|202995.3|203068.2|203000.3|203035|202978.2|6
1739808130000|2025-02-17 16:02:10|203047.1|202997.1|203046.5|202996.5|203066.8|202999.2|203044.3|202973.1|12
1739808140000|2025-02-17 16:02:20|203052.2|203002.2|203048.2|202998.2|203052.2|203002.2|203048.2|202998.2|3
1739808150000|2025-02-17 16:02:30|203049.3|202999.3|203036.5|202986.5|203051.1|203001.1|203036.5|202986.5|8
1739808160000|2025-02-17 16:02:40|203038.2|202988.2|203065.7|202975.7|203065.7|202988.2|203019.1|202957.4|7
1739808170000|2025-02-17 16:02:50|203070.3|202980.3|203079.3|202989.3|203082.2|202992.2|203070.3|202980.3|6
1739808180000|2025-02-17 16:03:00|203083.9|202993.9|203085.3|202995.3|203088|202998|203083.9|202993.9|4
1739808190000|2025-02-17 16:03:10|203081.4|202991.4|203064.8|203014.8|203087.9|203014.8|203064.8|202991.3|6
1739808200000|2025-02-17 16:03:20|203066.6|203016.6|203066.6|203016.6|203066.6|203016.6|203066.6|203016.6|1
1739808210000|2025-02-17 16:03:30|203068.6|203018.6|203071.2|203021.2|203071.2|203021.2|203065.2|203015.2|15
1739808220000|2025-02-17 16:03:40|203069.6|203019.6|203070.2|203020.2|203071.7|203021.7|203065.8|203015.8|9
1739808230000|2025-02-17 16:03:50|203065.6|203015.6|203064.4|203014.4|203072.4|203022.4|203061.5|203011.5|6
1739808240000|2025-02-17 16:04:00|203064.9|203014.9|203069.5|203019.5|203070.8|203020.8|203063.6|203013.6|8
1739808250000|2025-02-17 16:04:10|203063.1|203013.1|203019.2|202969.2|203069.3|203019.3|203015.4|202965.4|16
1739808260000|2025-02-17 16:04:20|203021.6|202971.6|203059.9|202969.9|203059.9|202982.7|203021.6|202965.5|11
1739808270000|2025-02-17 16:04:30|203054.9|202964.9|203039.7|202989.7|203058.9|202989.7|203034.9|202964.9|7
1739808280000|2025-02-17 16:04:40|203038.9|202988.9|203033.5|202983.5|203038.9|202988.9|203031.1|202981.1|5
1739808290000|2025-02-17 16:04:50|203034.2|202984.2|203022.6|202972.6|203034.2|202984.2|203022.6|202972.6|5
1739808300000|2025-02-17 16:05:00|203028|202978|203041|202951|203057.9|202978|203028|202948.2|19
1739808310000|2025-02-17 16:05:10|203037|202947|203037.4|202947.4|203040.4|202966.8|203009.5|202947|6
1739808320000|2025-02-17 16:05:20|203035.4|202945.4|203039.2|202949.2|203039.2|202949.2|203035.4|202945.4|3
1739808330000|2025-02-17 16:05:30|203040.9|202950.9|203041.3|202951.3|203043.7|202953.7|203039.5|202949.5|6
1739808340000|2025-02-17 16:05:40|203043.1|202953.1|203039.4|202949.4|203043.1|202953.1|203039.4|202949.4|2
1739808350000|2025-02-17 16:05:50|203042.2|202952.2|203045.9|202955.9|203047.4|202957.4|203041.2|202951.2|16
1739808360000|2025-02-17 16:06:00|203043.3|202953.3|203041|202951|203043.3|202953.3|203041|202951|2
1739808370000|2025-02-17 16:06:10|203044.1|202954.1|203039.5|202949.5|203049.1|202959.1|203036.8|202946.8|9
1739808380000|2025-02-17 16:06:20|203041.4|202951.4|203033.6|202943.6|203041.4|202951.4|203033.1|202943.1|7
1739808390000|2025-02-17 16:06:30|203037|202947|203036.6|202946.6|203038.8|202948.8|203034.4|202944.4|9
1739808400000|2025-02-17 16:06:40|203038.3|202948.3|203041.7|202951.7|203041.7|202951.7|203038.3|202948.3|3
1739808410000|2025-02-17 16:06:50|203039.9|202949.9|203041.9|202951.9|203041.9|202951.9|203036.8|202946.8|5
1739808420000|2025-02-17 16:07:00|203040.7|202950.7|203041.7|202951.7|203041.7|202951.7|203040.7|202950.7|2
1739808430000|2025-02-17 16:07:10|203039.4|202949.4|203039.4|202949.4|203039.4|202949.4|203019.4|202929.4|13
1739808440000|2025-02-17 16:07:20|203040.4|202950.4|203040.4|202950.4|203040.4|202950.4|203040.4|202950.4|1
1739808450000|2025-02-17 16:07:30|203038.5|202948.5|203057.7|202967.7|203057.7|202967.7|203037.9|202947.9|4
1739808460000|2025-02-17 16:07:40|203054|202964|203083.1|202993.1|203085|202995|203043.6|202953.6|13
1739808470000|2025-02-17 16:07:50|203084.5|202994.5|203039|202949|203084.5|202994.5|203034.7|202944.7|6
1739808480000|2025-02-17 16:08:00|203036.4|202946.4|203042.4|202952.4|203042.4|202952.4|203032.4|202942.4|13
1739808490000|2025-02-17 16:08:10|203039.2|202949.2|203038.4|202948.4|203041.3|202951.3|203030.7|202940.7|11
1739808500000|2025-02-17 16:08:20|203038.9|202948.9|203034|202944|203038.9|202948.9|203033.7|202943.7|5
1739808510000|2025-02-17 16:08:30|203012.5|202962.5|203012.5|202962.5|203012.5|202962.5|203012.5|202962.5|1
1739808520000|2025-02-17 16:08:40|203013.4|202963.4|203013.6|202963.6|203015.6|202965.6|203013.4|202963.4|3
1739808530000|2025-02-17 16:08:50|203015.9|202965.9|203029.4|202939.4|203029.4|202967.6|203011.2|202934|5
1739808540000|2025-02-17 16:09:00|203027.3|202937.3|203030.8|202940.8|203035.3|202945.3|203025.6|202935.6|9
1739808550000|2025-02-17 16:09:10|203033.8|202943.8|203034.3|202944.3|203035.3|202945.3|203030.8|202940.8|10
1739808560000|2025-02-17 16:09:20|203032.6|202942.6|203030.6|202940.6|203035.7|202945.7|203030.2|202940.2|18
1739808570000|2025-02-17 16:09:30|203033|202943|203030.3|202940.3|203036|202946|203030.2|202940.2|9
1739808580000|2025-02-17 16:09:40|203033.4|202943.4|203031.2|202941.2|203034.3|202944.3|203029.3|202939.3|12
1739808590000|2025-02-17 16:09:50|203029|202939|203028.8|202938.8|203030.8|202940.8|203028.8|202938.8|7
1739808600000|2025-02-17 16:10:00|203026.8|202936.8|203024.4|202934.4|203026.8|202936.8|203022.8|202932.8|5
1739808610000|2025-02-17 16:10:10|203027.7|202937.7|203026.4|202936.4|203027.7|202937.7|203022.9|202932.9|7
1739808620000|2025-02-17 16:10:20|203028.4|202938.4|203034.8|202944.8|203034.8|202944.8|203028.4|202938.4|5
1739808630000|2025-02-17 16:10:30|203032.7|202942.7|203008.4|202958.4|203032.7|202958.4|203002|202937.2|7
1739808640000|2025-02-17 16:10:40|203010.3|202960.3|203010.1|202960.1|203011.1|202961.1|203010.1|202960.1|4
1739808650000|2025-02-17 16:10:50|203010.9|202960.9|203008.1|202958.1|203010.9|202960.9|202998.5|202948.5|8
1739808660000|2025-02-17 16:11:00|203005.6|202955.6|203017|202967|203017|202967|203005.6|202955.6|4
1739808670000|2025-02-17 16:11:10|203017.9|202967.9|203016.2|202966.2|203017.9|202967.9|203013.7|202963.7|7
1739808680000|2025-02-17 16:11:20|203013.1|202963.1|203005.4|202955.4|203016.2|202966.2|203003.8|202953.8|7
1739808690000|2025-02-17 16:11:30|203008.1|202958.1|203011.9|202961.9|203011.9|202961.9|203005.3|202955.3|7
1739808700000|2025-02-17 16:11:40|203008.6|202958.6|203008.9|202958.9|203009|202959|203008.6|202958.6|3
1739808710000|2025-02-17 16:11:50|203014.1|202964.1|203009.9|202959.9|203015|202965|203009.9|202959.9|4
1739808720000|2025-02-17 16:12:00|203009.4|202959.4|202974.2|202924.2|203009.4|202959.4|202965.9|202915.9|9
1739808730000|2025-02-17 16:12:10|202973.5|202923.5|202971|202921|202973.5|202923.5|202971|202921|2
1739808740000|2025-02-17 16:12:20|202970.4|202920.4|202970.5|202920.5|202970.5|202920.5|202968.5|202918.5|3
1739808760000|2025-02-17 16:12:40|202967.8|202917.8|202969.9|202919.9|202969.9|202919.9|202967.8|202917.8|2
1739808780000|2025-02-17 16:13:00|202969.3|202919.3|202943.3|202893.3|202969.3|202919.3|202940.8|202890.8|13
1739808790000|2025-02-17 16:13:10|202952.9|202902.9|202947.7|202897.7|202952.9|202902.9|202944.1|202894.1|4
1739808800000|2025-02-17 16:13:20|202956.7|202906.7|202945.2|202855.2|202956.7|202906.7|202945.2|202855.2|8
1739808810000|2025-02-17 16:13:30|202943.4|202853.4|202931.7|202881.7|202953.9|202881.7|202929.2|202853.4|10
1739808820000|2025-02-17 16:13:40|202929.6|202879.6|202929.2|202879.2|202929.6|202879.6|202914.6|202864.6|9
1739808830000|2025-02-17 16:13:50|202926|202876|202901.4|202851.4|202926|202876|202894.8|202844.8|6
1739808840000|2025-02-17 16:14:00|202899.6|202849.6|202921.2|202831.2|202931.4|202849.6|202899.6|202824.8|11
1739808850000|2025-02-17 16:14:10|202919.3|202829.3|202921.2|202831.2|202921.2|202831.2|202919.3|202829.3|2
1739808860000|2025-02-17 16:14:20|202919.4|202829.4|202867.5|202817.5|202919.4|202835.8|202867.2|202817.2|7
1739808870000|2025-02-17 16:14:30|202865.5|202815.5|202895.8|202805.8|202895.8|202817.8|202863.4|202787.6|14
1739808880000|2025-02-17 16:14:40|202893.8|202803.8|202867.3|202817.3|202895.8|202817.9|202852.9|202802.9|11
1739808890000|2025-02-17 16:14:50|202868.5|202818.5|202868.8|202818.8|202868.8|202818.8|202868.1|202818.1|3
1739808900000|2025-02-17 16:15:00|202869.2|202819.2|202874.7|202824.7|202875.1|202825.1|202866.8|202816.8|8
1739808910000|2025-02-17 16:15:10|202876.5|202826.5|202903.2|202853.2|202918.7|202860.9|202874.9|202824.9|13
1739808920000|2025-02-17 16:15:20|202900.3|202850.3|202900.2|202850.2|202909.7|202859.7|202895.5|202845.5|12
1739808930000|2025-02-17 16:15:30|202903.4|202853.4|202904.9|202854.9|202906.7|202856.7|202902.6|202852.6|6
1739808940000|2025-02-17 16:15:40|202906.6|202856.6|202904.7|202854.7|202906.7|202856.7|202904.5|202854.5|4
1739808960000|2025-02-17 16:16:00|202898.4|202848.4|202903.3|202853.3|202907.5|202857.5|202896.3|202846.3|7
1739808970000|2025-02-17 16:16:10|202900.8|202850.8|202901.3|202851.3|202902.8|202852.8|202895.8|202845.8|5
1739808980000|2025-02-17 16:16:20|202898.7|202848.7|202869|202819|202898.7|202848.7|202865.6|202815.6|13
1739808990000|2025-02-17 16:16:30|202871|202821|202882.3|202832.3|202885.1|202835.1|202871|202821|9
1739809000000|2025-02-17 16:16:40|202880.5|202830.5|202882.7|202832.7|202882.7|202832.7|202880.5|202830.5|2
1739809010000|2025-02-17 16:16:50|202880.9|202830.9|202865.6|202815.6|202880.9|202830.9|202861.7|202811.7|4
1739809020000|2025-02-17 16:17:00|202863.5|202813.5|202864.5|202814.5|202865.1|202815.1|202862.6|202812.6|4
1739809030000|2025-02-17 16:17:10|202850.6|202800.6|202856.1|202806.1|202856.1|202806.1|202846.9|202796.9|9
1739809040000|2025-02-17 16:17:20|202854.3|202804.3|202864.2|202814.2|202864.2|202814.2|202852.9|202802.9|5
1739809050000|2025-02-17 16:17:30|202865|202815|202874.8|202824.8|202875.4|202825.4|202865|202815|4
1739809060000|2025-02-17 16:17:40|202875.5|202825.5|202885.2|202835.2|202885.2|202835.2|202875.5|202825.5|5
1739809070000|2025-02-17 16:17:50|202884.7|202834.7|202885.4|202835.4|202885.4|202835.4|202884.7|202834.7|2
1739809080000|2025-02-17 16:18:00|202881.3|202831.3|202881.6|202831.6|202883.8|202833.8|202879.8|202829.8|7
1739809090000|2025-02-17 16:18:10|202878.5|202828.5|202864.4|202814.4|202882.3|202832.3|202862.3|202812.3|5
1739809100000|2025-02-17 16:18:20|202862.6|202812.6|202864|202814|202864|202814|202862.2|202812.2|3
1739809110000|2025-02-17 16:18:30|202865.7|202815.7|202865.7|202815.7|202865.7|202815.7|202865.7|202815.7|1
1739809120000|2025-02-17 16:18:40|202866.3|202816.3|202879.4|202829.4|202879.4|202829.4|202866.3|202816.3|3
1739809130000|2025-02-17 16:18:50|202881.2|202831.2|202883.1|202833.1|202883.1|202833.1|202881.2|202831.2|2
1739809140000|2025-02-17 16:19:00|202881.5|202831.5|202914.1|202824.1|202914.1|202831.5|202881.5|202814|11
1739809150000|2025-02-17 16:19:10|202911.8|202821.8|202897.6|202847.6|202919.3|202850.1|202897.6|202821.8|7
1739809160000|2025-02-17 16:19:20|202899.4|202849.4|202900|202850|202900.3|202850.3|202897.6|202847.6|5
1739809170000|2025-02-17 16:19:30|202898.4|202848.4|202898.4|202848.4|202898.4|202848.4|202898.4|202848.4|1
1739809180000|2025-02-17 16:19:40|202895.8|202845.8|202886.8|202836.8|202895.8|202845.8|202886.6|202836.6|7
1739809190000|2025-02-17 16:19:50|202888.4|202838.4|202888.4|202838.4|202890.9|202840.9|202888.4|202838.4|5
1739809200000|2025-02-17 16:20:00|202885.2|202835.2|202892.4|202842.4|202892.4|202842.4|202885.2|202835.2|3
1739809220000|2025-02-17 16:20:20|202890.8|202840.8|202893.9|202843.9|202893.9|202843.9|202866|202816|6
1739809230000|2025-02-17 16:20:30|202894.4|202844.4|202894.4|202844.4|202894.4|202844.4|202894.4|202844.4|1
1739809250000|2025-02-17 16:20:50|202896.1|202846.1|202894.2|202844.2|202896.1|202846.1|202894.2|202844.2|2
1739809260000|2025-02-17 16:21:00|202896.1|202846.1|202893.9|202843.9|202896.1|202846.1|202893.9|202843.9|2
1739809270000|2025-02-17 16:21:10|202896.5|202846.5|202894.8|202844.8|202896.5|202846.5|202894.8|202844.8|2
1739809280000|2025-02-17 16:21:20|202890.8|202840.8|202875.8|202785.8|202890.8|202840.8|202848.3|202785.8|8
1739809290000|2025-02-17 16:21:30|202877.6|202787.6|202877.6|202787.6|202877.6|202787.6|202877.6|202787.6|1
1739809300000|2025-02-17 16:21:40|202876.4|202786.4|202874.4|202784.4|202877.3|202787.3|202874.4|202784.4|6
1739809310000|2025-02-17 16:21:50|202875.6|202785.6|202879.2|202789.2|202879.2|202789.2|202875.6|202785.6|3
1739809320000|2025-02-17 16:22:00|202877.4|202787.4|202876.3|202786.3|202877.4|202787.4|202876.3|202786.3|4
1739809330000|2025-02-17 16:22:10|202874.4|202784.4|202876.9|202786.9|202876.9|202786.9|202874.4|202784.4|9
1739809340000|2025-02-17 16:22:20|202876.1|202786.1|202876.1|202786.1|202876.1|202786.1|202876.1|202786.1|1
1739809350000|2025-02-17 16:22:30|202876.9|202786.9|202877.3|202787.3|202877.3|202787.3|202870.7|202780.7|5
1739809360000|2025-02-17 16:22:40|202876.4|202786.4|202855.1|202805.1|202878.4|202805.1|202855.1|202786.4|7
1739809380000|2025-02-17 16:23:00|202854.5|202804.5|202856.2|202806.2|202856.2|202806.2|202854.5|202804.5|2
1739809390000|2025-02-17 16:23:10|202856.1|202806.1|202854.3|202804.3|202856.1|202806.1|202854.3|202804.3|2
1739809400000|2025-02-17 16:23:20|202848.1|202798.1|202853.4|202803.4|202855.3|202805.3|202848.1|202798.1|5
1739809410000|2025-02-17 16:23:30|202855.1|202805.1|202852.9|202802.9|202855.1|202805.1|202850.2|202800.2|5
1739809440000|2025-02-17 16:24:00|202851.2|202801.2|202851.2|202801.2|202851.2|202801.2|202851.2|202801.2|1
1739809470000|2025-02-17 16:24:30|202853.7|202803.7|202853.7|202803.7|202853.7|202803.7|202853.7|202803.7|1
1739809480000|2025-02-17 16:24:40|202853.2|202803.2|202854.2|202804.2|202854.5|202804.5|202853.2|202803.2|4
1739809510000|2025-02-17 16:25:10|202875|202785|202875|202785|202875|202785|202875|202785|1
1739809520000|2025-02-17 16:25:20|202867.2|202777.2|202802.7|202752.7|202867.2|202777.2|202798.2|202748.2|19
1739809530000|2025-02-17 16:25:30|202799.6|202749.6|202800.3|202750.3|202805.4|202755.4|202798.3|202748.3|19
1739809540000|2025-02-17 16:25:40|202803.1|202753.1|202812.1|202762.1|202815.6|202765.6|202803.1|202753.1|8
1739809550000|2025-02-17 16:25:50|202814|202764|202812.7|202762.7|202814.1|202764.1|202812.4|202762.4|4
1739809560000|2025-02-17 16:26:00|202810.2|202760.2|202812|202762|202813.4|202763.4|202807.6|202757.6|5
1739809580000|2025-02-17 16:26:20|202807|202757|202810.8|202760.8|202810.8|202760.8|202805.4|202755.4|3
1739809590000|2025-02-17 16:26:30|202812.7|202762.7|202833.7|202783.7|202833.7|202783.7|202794.5|202744.5|14
1739809600000|2025-02-17 16:26:40|202844.1|202794.1|202849.3|202799.3|202849.3|202799.3|202844.1|202794.1|4
1739809610000|2025-02-17 16:26:50|202846.2|202796.2|202847.7|202797.7|202850.2|202800.2|202845|202795|14
1739809630000|2025-02-17 16:27:10|202849.4|202799.4|202849.4|202799.4|202851.3|202801.3|202847.5|202797.5|9
1739809640000|2025-02-17 16:27:20|202848.7|202798.7|202848.7|202798.7|202848.7|202798.7|202848.7|202798.7|1
1739809650000|2025-02-17 16:27:30|202848.5|202798.5|202848.5|202798.5|202848.5|202798.5|202848.5|202798.5|1
1739809660000|2025-02-17 16:27:40|202845.1|202795.1|202848.4|202798.4|202848.4|202798.4|202845.1|202795.1|3
1739809670000|2025-02-17 16:27:50|202845.7|202795.7|202829.5|202739.5|202848.7|202798.7|202829.5|202739.5|6
1739809680000|2025-02-17 16:28:00|202827.6|202737.6|202829.3|202739.3|202831.7|202741.7|202827.6|202737.6|7
1739809700000|2025-02-17 16:28:20|202827.5|202737.5|202827.5|202737.5|202827.5|202737.5|202827.5|202737.5|1
1739809710000|2025-02-17 16:28:30|202825.5|202735.5|202825.5|202735.5|202825.5|202735.5|202825.5|202735.5|1
1739809720000|2025-02-17 16:28:40|202827.5|202737.5|202825.6|202735.6|202827.5|202737.5|202825.6|202735.6|2
1739809730000|2025-02-17 16:28:50|202824.5|202734.5|202826.5|202736.5|202826.5|202736.5|202822.6|202732.6|4
1739809740000|2025-02-17 16:29:00|202824.8|202734.8|202826.5|202736.5|202826.5|202736.5|202824.8|202734.8|2
1739809750000|2025-02-17 16:29:10|202823.2|202733.2|202825.3|202735.3|202825.3|202735.3|202823.2|202733.2|4
1739809760000|2025-02-17 16:29:20|202817.6|202727.6|202822.6|202732.6|202822.6|202732.6|202817.6|202727.6|2
1739809770000|2025-02-17 16:29:30|202820.6|202730.6|202848.2|202798.2|202852.3|202802.3|202819.6|202729.6|14
1739809780000|2025-02-17 16:29:40|202852.5|202802.5|202858.2|202808.2|202858.2|202808.2|202852.5|202802.5|2
1739809790000|2025-02-17 16:29:50|202859.1|202809.1|202858.3|202808.3|202859.1|202809.1|202858.3|202808.3|2
1739809800000|2025-02-17 16:30:00|202855.8|202805.8|202880.6|202790.6|202880.6|202809.1|202855.8|202787.3|4
1739809830000|2025-02-17 16:30:30|202875.1|202785.1|202872.5|202782.5|202875.1|202785.1|202872.5|202782.5|2
1739809840000|2025-02-17 16:30:40|202875.2|202785.2|202879.4|202789.4|202879.4|202789.4|202875.2|202785.2|2
1739809860000|2025-02-17 16:31:00|202878.9|202788.9|202874.7|202784.7|202878.9|202788.9|202874.7|202784.7|3
1739809870000|2025-02-17 16:31:10|202872|202782|202874|202784|202874|202784|202872|202782|2
1739809880000|2025-02-17 16:31:20|202871.9|202781.9|202871.9|202781.9|202871.9|202781.9|202871.9|202781.9|1
1739809900000|2025-02-17 16:31:40|202871.8|202781.8|202871.8|202781.8|202871.8|202781.8|202871.8|202781.8|1
1739809910000|2025-02-17 16:31:50|202876.7|202786.7|202876.7|202786.7|202876.7|202786.7|202876.7|202786.7|1
1739809920000|2025-02-17 16:32:00|202875.4|202785.4|202869.1|202779.1|202876.7|202786.7|202869.1|202779.1|9
1739809940000|2025-02-17 16:32:20|202870|202780|202870|202780|202870|202780|202870|202780|1
1739809960000|2025-02-17 16:32:40|202860.1|202770.1|202844.2|202754.2|202860.1|202770.1|202839.5|202749.5|3
1739809980000|2025-02-17 16:33:00|202845.6|202755.6|202892.4|202802.4|202897.6|202807.6|202845.6|202755.6|14
1739809990000|2025-02-17 16:33:10|202887.4|202797.4|202879.7|202789.7|202894.3|202804.3|202870.8|202780.8|15
1739810000000|2025-02-17 16:33:20|202881.4|202791.4|202883.7|202793.7|202889|202799|202881.4|202791.4|6
1739810010000|2025-02-17 16:33:30|202889|202799|202899.4|202849.4|202909.3|202849.4|202880.4|202790.4|19
1739810020000|2025-02-17 16:33:40|202909.2|202859.2|202900.1|202850.1|202909.2|202859.2|202897.8|202847.8|4
1739810040000|2025-02-17 16:34:00|202898.1|202848.1|202887.1|202837.1|202898.1|202848.1|202885.4|202835.4|4
1739810050000|2025-02-17 16:34:10|202888.8|202838.8|202888.8|202838.8|202888.8|202838.8|202888.8|202838.8|1
1739810070000|2025-02-17 16:34:30|202887|202837|202887|202837|202887|202837|202887|202837|1
1739810080000|2025-02-17 16:34:40|202888.6|202838.6|202887|202837|202888.7|202838.7|202886.7|202836.7|5
1739810090000|2025-02-17 16:34:50|202908.7|202818.7|202908.7|202818.7|202908.7|202818.7|202908.7|202818.7|1
1739810130000|2025-02-17 16:35:30|202910|202820|202910|202820|202910|202820|202910|202820|1
1739810150000|2025-02-17 16:35:50|202909.1|202819.1|202909.1|202819.1|202909.1|202819.1|202909.1|202819.1|1
1739810160000|2025-02-17 16:36:00|202905.2|202815.2|202890.7|202800.7|202905.2|202815.2|202880.3|202790.3|6
1739810170000|2025-02-17 16:36:10|202897.8|202807.8|202892.9|202802.9|202897.8|202807.8|202892.3|202802.3|6
1739810180000|2025-02-17 16:36:20|202900.9|202810.9|202892.4|202802.4|202900.9|202810.9|202892.4|202802.4|8
1739810190000|2025-02-17 16:36:30|202892.7|202802.7|202898.7|202808.7|202898.7|202808.7|202891.8|202801.8|6
1739810200000|2025-02-17 16:36:40|202892.3|202802.3|202892.1|202802.1|202899.9|202809.9|202892.1|202802.1|9
1739810210000|2025-02-17 16:36:50|202898.5|202808.5|202892.4|202802.4|202898.8|202808.8|202891.7|202801.7|8
1739810220000|2025-02-17 16:37:00|202892.9|202802.9|202892.9|202802.9|202899.3|202809.3|202892.1|202802.1|6
1739810230000|2025-02-17 16:37:10|202892.8|202802.8|202908.9|202818.9|202908.9|202818.9|202892.8|202802.8|6
1739810240000|2025-02-17 16:37:20|202914.6|202824.6|202920.9|202830.9|202926.5|202836.5|202914.6|202824.6|7
1739810250000|2025-02-17 16:37:30|202920.5|202830.5|202920.5|202830.5|202920.5|202830.5|202920.5|202830.5|1
1739810260000|2025-02-17 16:37:40|202920.7|202830.7|202920.2|202830.2|202920.7|202830.7|202920.2|202830.2|3
1739810270000|2025-02-17 16:37:50|202914.7|202824.7|202914.7|202824.7|202914.7|202824.7|202914.7|202824.7|1
1739810280000|2025-02-17 16:38:00|202913|202823|202921.9|202831.9|202924.7|202834.7|202912.2|202822.2|6
1739810300000|2025-02-17 16:38:20|202913.1|202823.1|202901.9|202811.9|202913.1|202823.1|202899.4|202809.4|3
1739810330000|2025-02-17 16:38:50|202905|202815|202905|202815|202905|202815|202905|202815|1
1739810340000|2025-02-17 16:39:00|202896.1|202806.1|202896.1|202806.1|202899.5|202809.5|202891.7|202801.7|6
1739810350000|2025-02-17 16:39:10|202899|202809|202899|202809|202899|202809|202899|202809|1
1739810360000|2025-02-17 16:39:20|202902.5|202812.5|202932.4|202842.4|202932.4|202842.4|202902.5|202812.5|4
1739810370000|2025-02-17 16:39:30|202932.2|202842.2|202933.5|202843.5|202933.5|202843.5|202932.2|202842.2|2
1739810380000|2025-02-17 16:39:40|202929.8|202839.8|202882.4|202792.4|202929.8|202839.8|202869.4|202779.4|4
1739810390000|2025-02-17 16:39:50|202876.8|202786.8|202880.4|202790.4|202880.4|202790.4|202876.8|202786.8|2
1739810400000|2025-02-17 16:40:00|202875.3|202785.3|202880|202790|202880|202790|202875.3|202785.3|2
1739810410000|2025-02-17 16:40:10|202883.5|202793.5|202891.3|202801.3|202896.2|202806.2|202867.5|202777.5|4
1739810420000|2025-02-17 16:40:20|202891.5|202801.5|202897|202807|202902.3|202812.3|202891.5|202801.5|4
1739810450000|2025-02-17 16:40:50|202895.7|202805.7|202874.4|202784.4|202895.7|202805.7|202870.7|202780.7|4
1739810460000|2025-02-17 16:41:00|202870.6|202780.6|202868.9|202778.9|202872.4|202782.4|202866.1|202776.1|31
1739810480000|2025-02-17 16:41:20|202872.1|202782.1|202869.4|202779.4|202872.1|202782.1|202869.4|202779.4|2
1739810490000|2025-02-17 16:41:30|202868|202778|202868|202778|202868|202778|202868|202778|1
1739810500000|2025-02-17 16:41:40|202867.8|202777.8|202867.6|202777.6|202867.8|202777.8|202865.8|202775.8|3
1739810510000|2025-02-17 16:41:50|202870.1|202780.1|202868.7|202778.7|202870.1|202780.1|202868|202778|3
1739810520000|2025-02-17 16:42:00|202870.8|202780.8|202868.5|202778.5|202872.5|202782.5|202868|202778|15
1739810530000|2025-02-17 16:42:10|202870.1|202780.1|202868.2|202778.2|202872.2|202782.2|202866.5|202776.5|20
1739810540000|2025-02-17 16:42:20|202870.1|202780.1|202875|202785|202878.5|202788.5|202868.5|202778.5|20
1739810550000|2025-02-17 16:42:30|202877|202787|202877.6|202787.6|202878|202788|202869.1|202779.1|21
1739810560000|2025-02-17 16:42:40|202880.4|202790.4|202942.1|202892.1|202955.3|202905.3|202880.4|202790.4|12
1739810570000|2025-02-17 16:42:50|202940.6|202890.6|202934.5|202884.5|202940.6|202890.6|202932.1|202882.1|3
1739810580000|2025-02-17 16:43:00|202937|202887|202937|202887|202937|202887|202937|202887|1
1739810590000|2025-02-17 16:43:10|202934.5|202884.5|202973.5|202883.5|202973.5|202887.5|202932.3|202881.9|5
1739810600000|2025-02-17 16:43:20|202956.7|202866.7|202973.5|202883.5|202973.5|202883.5|202956.7|202866.7|3
1739810620000|2025-02-17 16:43:40|202975.1|202885.1|202963.1|202873.1|202975.1|202885.1|202955.2|202865.2|3
1739810630000|2025-02-17 16:43:50|202963.6|202873.6|202966.1|202876.1|202966.1|202876.1|202956.6|202866.6|3
1739810650000|2025-02-17 16:44:10|202958.7|202868.7|202958.7|202868.7|202958.7|202868.7|202958.7|202868.7|1
1739810660000|2025-02-17 16:44:20|202966|202876|202966.7|202876.7|202966.7|202876.7|202966|202876|2
1739810670000|2025-02-17 16:44:30|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|202965.5|202875.5|1
1739810680000|2025-02-17 16:44:40|202964.5|202874.5|202910.4|202820.4|202966|202876|202910.4|202820.4|12
1739810690000|2025-02-17 16:44:50|202913.6|202823.6|202910.4|202820.4|202913.6|202823.6|202910.4|202820.4|12
1739810700000|2025-02-17 16:45:00|202914.5|202824.5|202913.4|202823.4|202919.5|202829.5|202909.6|202819.6|13
1739810710000|2025-02-17 16:45:10|202916.2|202826.2|202932.2|202842.2|202932.2|202842.2|202916.2|202826.2|5
1739810730000|2025-02-17 16:45:30|202930.8|202840.8|202932.2|202842.2|202932.2|202842.2|202930.8|202840.8|2
1739810740000|2025-02-17 16:45:40|202935|202845|202930|202840|202935|202845|202930|202840|2
1739810760000|2025-02-17 16:46:00|202924|202834|202929|202839|202929|202839|202924|202834|2
1739810770000|2025-02-17 16:46:10|202923.8|202833.8|202918.6|202828.6|202923.8|202833.8|202918.6|202828.6|2
1739810780000|2025-02-17 16:46:20|202924.9|202834.9|202947.1|202857.1|202947.1|202857.1|202924.9|202834.9|2
1739810790000|2025-02-17 16:46:30|202945.2|202855.2|202951.1|202861.1|202951.1|202861.1|202945.2|202855.2|2
1739810800000|2025-02-17 16:46:40|202952.8|202862.8|202960.1|202870.1|202962.4|202872.4|202949.7|202859.7|5
1739810810000|2025-02-17 16:46:50|202957|202867|202959.1|202869.1|202959.1|202869.1|202957|202867|2
1739810820000|2025-02-17 16:47:00|202956.8|202866.8|202956.8|202866.8|202956.8|202866.8|202956.8|202866.8|1
1739810840000|2025-02-17 16:47:20|202954.6|202864.6|202957.2|202867.2|202957.2|202867.2|202954.6|202864.6|4
1739810850000|2025-02-17 16:47:30|202962.3|202872.3|202962.3|202872.3|202962.3|202872.3|202962.3|202872.3|1
1739810860000|2025-02-17 16:47:40|202957.2|202867.2|202956.5|202866.5|202957.5|202867.5|202953.7|202863.7|8
1739810870000|2025-02-17 16:47:50|202958.4|202868.4|202958.4|202868.4|202958.4|202868.4|202958.4|202868.4|1
1739810890000|2025-02-17 16:48:10|202960|202870|202960|202870|202960|202870|202960|202870|1
1739810900000|2025-02-17 16:48:20|202955|202865|202945.3|202855.3|202960|202870|202932.3|202842.3|8
1739810910000|2025-02-17 16:48:30|202944.1|202854.1|202937.4|202847.4|202944.1|202854.1|202937.4|202847.4|4
1739810930000|2025-02-17 16:48:50|202938.5|202848.5|202945|202855|202945|202855|202937.5|202847.5|5
1739810940000|2025-02-17 16:49:00|202939.5|202849.5|202938.2|202848.2|202940.4|202850.4|202938.2|202848.2|6
1739810950000|2025-02-17 16:49:10|202938.4|202848.4|202938.2|202848.2|202938.4|202848.4|202938.2|202848.2|2
1739810960000|2025-02-17 16:49:20|202934.7|202844.7|202936.3|202846.3|202945|202855|202934.7|202844.7|3
1739810970000|2025-02-17 16:49:30|202936.8|202846.8|202936.8|202846.8|202936.8|202846.8|202936.8|202846.8|1
1739810980000|2025-02-17 16:49:40|202937.6|202847.6|202937.6|202847.6|202937.6|202847.6|202937.6|202847.6|1
1739810990000|2025-02-17 16:49:50|202937.1|202847.1|202937.1|202847.1|202937.1|202847.1|202937.1|202847.1|1
1739811000000|2025-02-17 16:50:00|202937.2|202847.2|202935.4|202845.4|202942.2|202852.2|202935.2|202845.2|9
1739811010000|2025-02-17 16:50:10|202935.2|202845.2|202935|202845|202935.4|202845.4|202935|202845|3
1739811020000|2025-02-17 16:50:20|202934.9|202844.9|202934.9|202844.9|202934.9|202844.9|202934.9|202844.9|1
1739811030000|2025-02-17 16:50:30|202936.5|202846.5|202935.9|202845.9|202942.5|202852.5|202933.5|202843.5|8
1739811040000|2025-02-17 16:50:40|202936.4|202846.4|202936.6|202846.6|202942.3|202852.3|202934.2|202844.2|8
1739811050000|2025-02-17 16:50:50|202935.2|202845.2|202935.2|202845.2|202935.2|202845.2|202935.2|202845.2|1
1739811060000|2025-02-17 16:51:00|202951.3|202861.3|203012.2|202922.2|203012.2|202922.2|202951.3|202861.3|15
1739811070000|2025-02-17 16:51:10|203006.2|202916.2|203014.4|202924.4|203015.2|202925.2|203006.2|202916.2|4
1739811080000|2025-02-17 16:51:20|203015.5|202925.5|203013.7|202923.7|203015.5|202925.5|203007.2|202917.2|6
1739811090000|2025-02-17 16:51:30|203014.7|202924.7|202941.6|202851.6|203014.7|202924.7|202941.6|202851.6|5
1739811100000|2025-02-17 16:51:40|202944.1|202854.1|202963.7|202873.7|202964.8|202874.8|202944.1|202854.1|3
1739811120000|2025-02-17 16:52:00|202960.1|202870.1|202963.2|202873.2|202963.8|202873.8|202959.9|202869.9|29
1739811130000|2025-02-17 16:52:10|202960.1|202870.1|202934.3|202844.3|202963.4|202873.4|202934.3|202844.3|30
1739811140000|2025-02-17 16:52:20|202912.4|202822.4|202916.6|202826.6|202921.1|202831.1|202912.4|202822.4|5
1739811170000|2025-02-17 16:52:50|202922.5|202832.5|202922.5|202832.5|202922.5|202832.5|202922.5|202832.5|1
1739811180000|2025-02-17 16:53:00|202922|202832|202919.8|202829.8|202923.8|202833.8|202915|202825|7
1739811190000|2025-02-17 16:53:10|202922.3|202832.3|202927.2|202877.2|202950.8|202881.1|202922.3|202832.3|11
1739811200000|2025-02-17 16:53:20|202925.7|202875.7|202925.3|202875.3|202925.9|202875.9|202925|202875|4
1739811210000|2025-02-17 16:53:30|202926.3|202876.3|202951.8|202861.8|202954.9|202882.6|202926.3|202861.8|5
1739811220000|2025-02-17 16:53:40|202954|202864|202980.8|202890.8|202980.8|202890.8|202946|202856|24
1739811230000|2025-02-17 16:53:50|202986.6|202896.6|202954.8|202864.8|202989.9|202899.9|202943.8|202853.8|16
1739811240000|2025-02-17 16:54:00|202952.2|202862.2|202971.8|202881.8|202971.8|202881.8|202951.6|202861.6|12
1739811250000|2025-02-17 16:54:10|202973|202883|202975|202885|202975|202885|202973|202883|2
1739811260000|2025-02-17 16:54:20|202954|202904|202954.7|202904.7|202954.7|202904.7|202954|202904|2
1739811280000|2025-02-17 16:54:40|202952.1|202902.1|202962|202912|202980.6|202912|202952.1|202881.2|12
1739811290000|2025-02-17 16:54:50|202955.5|202905.5|202962|202912|202962|202912|202955.5|202905.5|2
1739811300000|2025-02-17 16:55:00|202967.4|202917.4|202939|202889|202967.4|202917.4|202933.5|202864.6|12
1739811310000|2025-02-17 16:55:10|202937.5|202887.5|202929.4|202879.4|202937.5|202887.5|202928.6|202878.6|3
1739811320000|2025-02-17 16:55:20|202929.5|202879.5|202932.2|202882.2|202939.6|202889.6|202929.5|202879.5|8
1739811330000|2025-02-17 16:55:30|202910.4|202860.4|202918.6|202868.6|202920.4|202870.4|202910.4|202860.4|15
1739811340000|2025-02-17 16:55:40|202920.4|202870.4|202921.4|202871.4|202921.4|202871.4|202918.3|202868.3|8
1739811350000|2025-02-17 16:55:50|202921.6|202871.6|202949.5|202899.5|202949.5|202899.5|202919.4|202869.4|15
1739811360000|2025-02-17 16:56:00|202943.5|202893.5|202945.9|202895.9|202945.9|202895.9|202942.4|202892.4|5
1739811390000|2025-02-17 16:56:30|202943.1|202893.1|202944.6|202894.6|202944.6|202894.6|202943.1|202893.1|2
1739811410000|2025-02-17 16:56:50|202947.6|202897.6|202935.9|202885.9|202947.6|202897.6|202930.1|202880.1|9
1739811420000|2025-02-17 16:57:00|202930.3|202880.3|202938.6|202888.6|202958.6|202897.9|202928.9|202858.9|18
1739811430000|2025-02-17 16:57:10|202940.4|202890.4|202940.4|202890.4|202941.4|202891.4|202940.4|202890.4|3
1739811440000|2025-02-17 16:57:20|202941.8|202891.8|202932|202882|202949.3|202899.3|202927.6|202877.6|16
1739811450000|2025-02-17 16:57:30|202932.9|202882.9|202935.1|202885.1|202936.8|202886.8|202932.9|202882.9|17
1739811460000|2025-02-17 16:57:40|202933.8|202883.8|202934.1|202884.1|202936.5|202886.5|202932.3|202882.3|10
1739811470000|2025-02-17 16:57:50|202936.9|202886.9|202957.7|202907.7|202974.1|202917.9|202934|202883.3|32
1739811480000|2025-02-17 16:58:00|202957.9|202907.9|202954.5|202864.5|202964.4|202914.4|202934.2|202864.5|23
1739811490000|2025-02-17 16:58:10|202953.5|202863.5|202930.4|202880.4|202963.4|202890.3|202930.4|202859|24
1739811500000|2025-02-17 16:58:20|202929.6|202879.6|202930.7|202880.7|202934.6|202884.6|202929.3|202879.3|20
1739811510000|2025-02-17 16:58:30|202931.1|202881.1|202934.9|202884.9|202953.8|202903.8|202908.9|202858.9|36
1739811520000|2025-02-17 16:58:40|202930.5|202880.5|202887.1|202837.1|202958|202908|202887.1|202837.1|29
1739811530000|2025-02-17 16:58:50|202884.7|202834.7|202916.9|202866.9|202917.6|202867.6|202884.7|202834.7|15
1739811540000|2025-02-17 16:59:00|202910.2|202860.2|202921.4|202871.4|202944.2|202875.3|202895.7|202843.6|35
1739811550000|2025-02-17 16:59:10|202914.5|202864.5|202906|202856|202937.1|202887.1|202906|202828.4|22
1739811560000|2025-02-17 16:59:20|202913|202863|202905|202855|202925.4|202875.4|202902.7|202852.7|33
1739811570000|2025-02-17 16:59:30|202918.2|202868.2|202908.5|202858.5|202921.9|202871.9|202902.6|202852.6|39
1739811580000|2025-02-17 16:59:40|202909|202859|202944.7|202894.7|202944.7|202894.7|202903.4|202853.4|38
1739811590000|2025-02-17 16:59:50|202933.1|202883.1|202942.9|202892.9|202945.1|202895.1|202930.7|202880.7|27
1739811600000|2025-02-17 17:00:00|202945|202895|202946.6|202856.6|202951.8|202895|202911.2|202843.8|28
1739811610000|2025-02-17 17:00:10|202945|202855|203003.8|202913.8|203005.1|202942.2|202932.8|202855|33
1739811620000|2025-02-17 17:00:20|203010|202920|202986.7|202936.7|203016.1|202961.9|202986.7|202917.3|14
1739811630000|2025-02-17 17:00:30|202993.3|202943.3|202985.7|202935.7|203001.7|202951.7|202984|202934|18
1739811640000|2025-02-17 17:00:40|202992.4|202942.4|202986.1|202936.1|203016.7|202966.7|202982.8|202932.8|34
1739811650000|2025-02-17 17:00:50|202981.5|202931.5|203005.3|202955.3|203026.7|202976.7|202981.5|202931.5|25
1739811660000|2025-02-17 17:01:00|203004.1|202954.1|203007.7|202917.7|203010|202960|202983.3|202911.4|29
1739811670000|2025-02-17 17:01:10|203006.1|202916.1|202979.4|202929.4|203006.2|202955.3|202977.4|202906.4|23
1739811680000|2025-02-17 17:01:20|202978.9|202928.9|202993.2|202943.2|202998.1|202948.1|202975.7|202925.7|19
1739811690000|2025-02-17 17:01:30|202987.5|202937.5|203002.8|202912.8|203004.3|202942.1|202966|202907|9
1739811700000|2025-02-17 17:01:40|203000.7|202910.7|202988.8|202938.8|203000.7|202940.8|202973.5|202906|29
1739811710000|2025-02-17 17:01:50|202974.3|202924.3|202999.3|202949.3|203018.1|202953.9|202969.1|202904.4|22
1739811720000|2025-02-17 17:02:00|202997.6|202947.6|202982.7|202932.7|203028.6|202953.7|202981.9|202902.8|13
1739811730000|2025-02-17 17:02:10|202981.1|202931.1|202998.2|202908.2|203004.4|202954.4|202981.1|202903.5|15
1739811740000|2025-02-17 17:02:20|202995.9|202905.9|202940.1|202850.1|202995.9|202905.9|202923.9|202843|5
1739811750000|2025-02-17 17:02:30|202944.6|202854.6|202941.1|202851.1|202944.6|202854.6|202941.1|202851.1|2
1739811760000|2025-02-17 17:02:40|202939|202849|202941.2|202851.2|202941.2|202851.2|202939|202849|2
1739811770000|2025-02-17 17:02:50|202946|202856|202943.6|202853.6|202946|202856|202925.5|202835.5|4
1739811780000|2025-02-17 17:03:00|202941.8|202851.8|202943.9|202853.9|202943.9|202853.9|202941.8|202851.8|2
1739811790000|2025-02-17 17:03:10|202941.6|202851.6|202943.9|202853.9|202943.9|202853.9|202941.6|202851.6|4
1739811800000|2025-02-17 17:03:20|202952.9|202862.9|202949.1|202859.1|202952.9|202862.9|202949.1|202859.1|3
1739811820000|2025-02-17 17:03:40|202949.4|202859.4|202949.1|202859.1|202949.4|202859.4|202949.1|202859.1|2
1739811840000|2025-02-17 17:04:00|202950|202860|202950|202860|202950|202860|202950|202860|1
1739811850000|2025-02-17 17:04:10|202946.4|202856.4|202944.5|202854.5|202946.4|202856.4|202944.5|202854.5|2
1739811860000|2025-02-17 17:04:20|202949.8|202859.8|203009.8|202919.8|203011.6|202921.6|202949.8|202859.8|8
1739811870000|2025-02-17 17:04:30|203004.8|202914.8|202951.8|202861.8|203004.8|202914.8|202949.9|202859.9|11
1739811880000|2025-02-17 17:04:40|202953.8|202863.8|202965.1|202875.1|203003.6|202913.6|202953.8|202863.8|22
1739811900000|2025-02-17 17:05:00|202961.9|202871.9|202954.7|202864.7|202961.9|202871.9|202946.6|202856.6|9
1739811910000|2025-02-17 17:05:10|202951|202861|202953.2|202863.2|202953.2|202863.2|202951|202861|2
1739811920000|2025-02-17 17:05:20|202949.8|202859.8|202949.1|202859.1|202951.5|202861.5|202948|202858|10
1739811930000|2025-02-17 17:05:30|202951.5|202861.5|202950.7|202860.7|202952|202862|202948|202858|18
1739811940000|2025-02-17 17:05:40|202951.5|202861.5|202948.3|202858.3|202951.5|202861.5|202948|202858|14
1739811950000|2025-02-17 17:05:50|202949.6|202859.6|202948.4|202858.4|202951.5|202861.5|202946.8|202856.8|16
1739811960000|2025-02-17 17:06:00|202949.2|202859.2|202943.8|202853.8|202951.4|202861.4|202943.8|202853.8|23
1739811970000|2025-02-17 17:06:10|202945.8|202855.8|202948.5|202858.5|202953.5|202863.5|202941.9|202851.9|22
1739811980000|2025-02-17 17:06:20|202950.6|202860.6|202926.6|202876.6|202952.3|202876.6|202926.6|202858.5|20
1739811990000|2025-02-17 17:06:30|202952.9|202862.9|202953.3|202863.3|202954.2|202864.2|202946.3|202856.3|20
1739812000000|2025-02-17 17:06:40|202956.6|202866.6|202955.9|202865.9|202956.6|202866.6|202945.5|202855.5|25
1739812010000|2025-02-17 17:06:50|202956.1|202866.1|202952.7|202862.7|202956.2|202866.2|202946.6|202856.6|26
1739812020000|2025-02-17 17:07:00|202948.2|202858.2|202951.2|202861.2|202952.5|202862.5|202947.6|202857.6|20
1739812030000|2025-02-17 17:07:10|202948.1|202858.1|202948.1|202858.1|202952.5|202862.5|202948.1|202858.1|19
1739812040000|2025-02-17 17:07:20|202952.6|202862.6|202949.7|202859.7|202954.4|202864.4|202945.5|202855.5|30
1739812050000|2025-02-17 17:07:30|202950.6|202860.6|202951.5|202861.5|202953.8|202883.1|202928.6|202858.1|16
1739812060000|2025-02-17 17:07:40|202949.8|202859.8|202948.4|202858.4|202954|202864|202945.6|202855.6|26
1739812070000|2025-02-17 17:07:50|202950.3|202860.3|202949.4|202859.4|202951|202861|202945.5|202855.5|24
1739812080000|2025-02-17 17:08:00|202948|202858|202949.5|202859.5|202950.6|202860.6|202944|202854|25
1739812090000|2025-02-17 17:08:10|202949.7|202859.7|202947.3|202857.3|202950.4|202860.4|202946.5|202856.5|24
1739812100000|2025-02-17 17:08:20|202948.1|202858.1|202950.7|202860.7|202950.7|202860.7|202944.2|202854.2|22
1739812110000|2025-02-17 17:08:30|202948.1|202858.1|202948.7|202858.7|202950.3|202860.3|202942.9|202852.9|21
1739812120000|2025-02-17 17:08:40|202946.5|202856.5|202901.3|202851.3|202950.2|202860.2|202901.3|202851.3|21
1739812130000|2025-02-17 17:08:50|202903.8|202853.8|202902|202852|202906.7|202856.7|202893.6|202843.6|38
1739812140000|2025-02-17 17:09:00|202893.5|202843.5|202900.1|202850.1|202907.3|202857.3|202892.1|202842.1|24
1739812150000|2025-02-17 17:09:10|202895.9|202845.9|202924.3|202834.3|202928.7|202855.5|202890.9|202832.1|31
1739812160000|2025-02-17 17:09:20|202922.3|202832.3|202922.8|202832.8|202927.2|202837.2|202916.1|202826.1|26
1739812170000|2025-02-17 17:09:30|202924.1|202834.1|202923.2|202833.2|202924.1|202834.1|202916.3|202826.3|18
1739812180000|2025-02-17 17:09:40|202919.6|202829.6|202923.1|202833.1|202928|202838|202919.6|202829.6|11
1739812190000|2025-02-17 17:09:50|202922.2|202832.2|202923.2|202833.2|202927.8|202837.8|202922.1|202832.1|10
1739812200000|2025-02-17 17:10:00|202922.2|202832.2|202918.5|202828.5|202924.3|202834.3|202918.5|202828.5|8
1739812210000|2025-02-17 17:10:10|202920.8|202830.8|202920.8|202830.8|202920.8|202830.8|202920.8|202830.8|1
1739812220000|2025-02-17 17:10:20|202918.5|202828.5|202920.9|202830.9|202920.9|202830.9|202918.5|202828.5|2
1739812230000|2025-02-17 17:10:30|202918.3|202828.3|202921|202831|202921|202831|202918.3|202828.3|4
1739812240000|2025-02-17 17:10:40|202918.6|202828.6|202921|202831|202921|202831|202918.6|202828.6|2
1739812250000|2025-02-17 17:10:50|202918.6|202828.6|202895.7|202805.7|202918.6|202828.6|202895.7|202805.7|2
1739812280000|2025-02-17 17:11:20|202897.1|202807.1|202927.3|202837.3|202938.3|202848.3|202897.1|202807.1|11
1739812290000|2025-02-17 17:11:30|202930.5|202840.5|202901|202811|202933.3|202843.3|202894.8|202804.8|10
1739812300000|2025-02-17 17:11:40|202897.3|202807.3|202926.7|202836.7|202926.7|202836.7|202896.8|202806.8|6
1739812310000|2025-02-17 17:11:50|202924|202834|202925.5|202835.5|202926.4|202836.4|202922.3|202832.3|8
1739812320000|2025-02-17 17:12:00|202923.9|202833.9|202927.9|202837.9|202927.9|202837.9|202922.2|202832.2|4
1739812330000|2025-02-17 17:12:10|202925.3|202835.3|202928|202838|202928.6|202838.6|202921|202831|7
1739812360000|2025-02-17 17:12:40|202933.5|202843.5|202933.5|202843.5|202933.5|202843.5|202933.5|202843.5|1
1739812370000|2025-02-17 17:12:50|202922.2|202832.2|202891.6|202801.6|202922.2|202832.2|202887.7|202797.7|3
1739812380000|2025-02-17 17:13:00|202894.2|202804.2|202894.2|202804.2|202894.2|202804.2|202894.2|202804.2|1
1739812400000|2025-02-17 17:13:20|202898.6|202808.6|202867|202777|202898.6|202808.6|202851.8|202777|4
1739812410000|2025-02-17 17:13:30|202865.3|202775.3|202869.4|202779.4|202871.9|202781.9|202865.1|202775.1|32
1739812420000|2025-02-17 17:13:40|202866.1|202776.1|202864.6|202774.6|202866.5|202776.5|202864.6|202774.6|5
1739812430000|2025-02-17 17:13:50|202867|202777|202853.6|202763.6|202869.2|202779.2|202851.7|202761.7|9
1739812450000|2025-02-17 17:14:10|202852.2|202762.2|202851|202761|202855.1|202765.1|202847.6|202757.6|20
1739812460000|2025-02-17 17:14:20|202849.3|202759.3|202854.5|202764.5|202858.9|202768.9|202847.5|202757.5|27
1739812470000|2025-02-17 17:14:30|202852.1|202762.1|202911.5|202821.5|202911.5|202821.5|202852.1|202762.1|5
1739812480000|2025-02-17 17:14:40|202908.7|202818.7|202911.5|202821.5|202911.5|202821.5|202908.7|202818.7|2
1739812490000|2025-02-17 17:14:50|202928.6|202838.6|202940.2|202850.2|202940.9|202850.9|202928.6|202838.6|7
1739812500000|2025-02-17 17:15:00|202934|202844|202898.3|202848.3|202934|202848.3|202898|202828.1|8
1739812510000|2025-02-17 17:15:10|202901.9|202851.9|202901.9|202851.9|202901.9|202851.9|202901.9|202851.9|1
1739812520000|2025-02-17 17:15:20|202905.2|202855.2|202900.9|202850.9|202905.3|202855.3|202900.6|202850.6|7
1739812530000|2025-02-17 17:15:30|202907.8|202857.8|202913.8|202823.8|202924.4|202874.4|202901.7|202820.4|7
1739812570000|2025-02-17 17:16:10|202918.5|202828.5|202918.5|202828.5|202918.5|202828.5|202918.5|202828.5|1
1739812580000|2025-02-17 17:16:20|202904.8|202814.8|202885.9|202835.9|202904.8|202835.9|202881.9|202814.8|4
1739812590000|2025-02-17 17:16:30|202888.6|202838.6|202890.6|202840.6|202890.6|202840.6|202888.5|202838.5|6
1739812610000|2025-02-17 17:16:50|202888.8|202838.8|202890.5|202840.5|202890.5|202840.5|202888.8|202838.8|2
1739812620000|2025-02-17 17:17:00|202911.1|202821.1|202911.1|202821.1|202911.1|202821.1|202911.1|202821.1|1
1739812630000|2025-02-17 17:17:10|202907.8|202817.8|202911.1|202821.1|202911.1|202821.1|202907.8|202817.8|2
1739812640000|2025-02-17 17:17:20|202907.8|202817.8|202916.9|202826.9|202916.9|202826.9|202907.8|202817.8|3
1739812670000|2025-02-17 17:17:50|202913.5|202823.5|202913.5|202823.5|202913.5|202823.5|202913.5|202823.5|1
1739812710000|2025-02-17 17:18:30|202908.5|202818.5|202899.7|202809.7|202908.5|202818.5|202893|202803|10
1739812720000|2025-02-17 17:18:40|202906.1|202816.1|202906.2|202816.2|202906.2|202816.2|202899.8|202809.8|3
1739812730000|2025-02-17 17:18:50|202903.5|202813.5|202905.1|202815.1|202908.9|202818.9|202872.8|202782.8|6
1739812740000|2025-02-17 17:19:00|202898.7|202808.7|202879.3|202789.3|202904.5|202814.5|202871.4|202781.4|10
1739812750000|2025-02-17 17:19:10|202879.8|202789.8|202879.3|202789.3|202879.8|202789.8|202879.3|202789.3|4
1739812760000|2025-02-17 17:19:20|202879.2|202789.2|202879.2|202789.2|202879.2|202789.2|202879.2|202789.2|1
1739812770000|2025-02-17 17:19:30|202876.3|202786.3|202876.3|202786.3|202876.3|202786.3|202876.3|202786.3|1
1739812780000|2025-02-17 17:19:40|202867.9|202777.9|202867.9|202777.9|202867.9|202777.9|202867.9|202777.9|1
1739812790000|2025-02-17 17:19:50|202860.2|202770.2|202860.2|202770.2|202860.2|202770.2|202860.2|202770.2|1
1739812820000|2025-02-17 17:20:20|202860|202770|202865|202775|202865|202775|202860|202770|2
1739812850000|2025-02-17 17:20:50|202865.5|202775.5|202865.5|202775.5|202865.5|202775.5|202865.5|202775.5|1
1739812860000|2025-02-17 17:21:00|202861.3|202771.3|202863.1|202773.1|202863.1|202773.1|202861.3|202771.3|2
1739812870000|2025-02-17 17:21:10|202859.8|202769.8|202863.1|202773.1|202863.1|202773.1|202859.8|202769.8|2
1739812890000|2025-02-17 17:21:30|202864.6|202774.6|202865.5|202775.5|202865.5|202775.5|202860.5|202770.5|3
1739812900000|2025-02-17 17:21:40|202860.5|202770.5|202865.5|202775.5|202865.5|202775.5|202860.5|202770.5|2
1739812910000|2025-02-17 17:21:50|202862.8|202772.8|202862.8|202772.8|202862.8|202772.8|202862.8|202772.8|1
1739812920000|2025-02-17 17:22:00|202861.5|202771.5|202858.5|202768.5|202861.9|202771.9|202857.1|202767.1|24
1739812930000|2025-02-17 17:22:10|202860.2|202770.2|202855.4|202765.4|202860.2|202770.2|202855.4|202765.4|6
1739812940000|2025-02-17 17:22:20|202857.7|202767.7|202856.9|202766.9|202859.3|202769.3|202856.9|202766.9|9
1739812950000|2025-02-17 17:22:30|202858.6|202768.6|202859.2|202769.2|202861.8|202771.8|202856.5|202766.5|19
1739812960000|2025-02-17 17:22:40|202856.8|202766.8|202860.7|202770.7|202861.7|202771.7|202855.9|202765.9|29
1739812970000|2025-02-17 17:22:50|202858.6|202768.6|202854.8|202764.8|202860.5|202770.5|202854.8|202764.8|20
1739812980000|2025-02-17 17:23:00|202848.8|202758.8|202820.4|202770.4|202849.2|202778.7|202820.4|202750.9|19
1739812990000|2025-02-17 17:23:10|202817.9|202767.9|202820.7|202770.7|202821.8|202771.8|202817.9|202767.9|3
1739813000000|2025-02-17 17:23:20|202819.2|202769.2|202802.7|202752.7|202819.2|202769.2|202801.9|202751.9|8
1739813010000|2025-02-17 17:23:30|202798.9|202748.9|202801.1|202751.1|202802.2|202752.2|202798.9|202748.9|4
1739813020000|2025-02-17 17:23:40|202802.5|202752.5|202802.6|202752.6|202803.6|202753.6|202802.5|202752.5|6
1739813030000|2025-02-17 17:23:50|202803.6|202753.6|202803.6|202753.6|202803.6|202753.6|202802.5|202752.5|3
1739813040000|2025-02-17 17:24:00|202801.3|202751.3|202802.5|202752.5|202802.5|202752.5|202801.3|202751.3|2
1739813050000|2025-02-17 17:24:10|202802.8|202752.8|202745.4|202695.4|202802.8|202752.8|202739.7|202689.7|10
1739813060000|2025-02-17 17:24:20|202746|202696|202750.4|202700.4|202751.6|202701.6|202746|202696|3
1739813070000|2025-02-17 17:24:30|202748|202698|202770.2|202680.2|202770.6|202700.2|202748|202680.2|4
1739813080000|2025-02-17 17:24:40|202768.1|202678.1|202774.5|202684.5|202774.5|202684.5|202760.7|202670.7|8
1739813090000|2025-02-17 17:24:50|202770.5|202680.5|202771.6|202681.6|202774|202684|202759.2|202669.2|22
1739813100000|2025-02-17 17:25:00|202767.1|202677.1|202698.9|202608.9|202768.7|202678.7|202695.2|202605.2|12
1739813110000|2025-02-17 17:25:10|202697.1|202607.1|202695.9|202605.9|202697.1|202607.1|202695.9|202605.9|2
1739813120000|2025-02-17 17:25:20|202700|202610|202694|202604|202700.5|202610.5|202693|202603|7
1739813130000|2025-02-17 17:25:30|202700.2|202610.2|202694.8|202604.8|202700.6|202610.6|202694|202604|8
1739813140000|2025-02-17 17:25:40|202700.2|202610.2|202695|202605|202700.2|202610.2|202695|202605|2
1739813150000|2025-02-17 17:25:50|202701|202611|202695.2|202605.2|202701|202611|202695.2|202605.2|2
1739813160000|2025-02-17 17:26:00|202693.2|202603.2|202693.2|202603.2|202693.2|202603.2|202693.2|202603.2|1
1739813170000|2025-02-17 17:26:10|202699.6|202609.6|202705.1|202655.1|202705.1|202655.1|202674.2|202601.7|10
1739813180000|2025-02-17 17:26:20|202709.9|202659.9|202713.8|202663.8|202713.8|202663.8|202700.6|202650.6|15
1739813190000|2025-02-17 17:26:30|202711.3|202661.3|202715.7|202665.7|202718.6|202668.6|202711.3|202661.3|6
1739813200000|2025-02-17 17:26:40|202714.5|202664.5|202714.2|202664.2|202717.2|202667.2|202713|202663|12
1739813210000|2025-02-17 17:26:50|202715.2|202665.2|202715.9|202665.9|202715.9|202665.9|202714.2|202664.2|6
1739813220000|2025-02-17 17:27:00|202731.3|202681.3|202757.3|202707.3|202757.7|202707.7|202724.7|202674.7|10
1739813230000|2025-02-17 17:27:10|202758.8|202708.8|202758.8|202708.8|202758.8|202708.8|202758.8|202708.8|1
1739813240000|2025-02-17 17:27:20|202760|202710|202774.9|202724.9|202794.7|202744.7|202760|202710|21
1739813250000|2025-02-17 17:27:30|202769.5|202719.5|202777.6|202727.6|202780.4|202730.4|202769.5|202719.5|22
1739813260000|2025-02-17 17:27:40|202772.3|202722.3|202775.6|202725.6|202775.6|202725.6|202770.4|202720.4|3
1739813270000|2025-02-17 17:27:50|202775.1|202725.1|202775.1|202725.1|202775.1|202725.1|202775.1|202725.1|1
1739813280000|2025-02-17 17:28:00|202774.9|202724.9|202773.8|202723.8|202774.9|202724.9|202773.8|202723.8|2
1739813290000|2025-02-17 17:28:10|202768.6|202718.6|202785.2|202695.2|202785.2|202718.6|202768.6|202695.2|2
1739813300000|2025-02-17 17:28:20|202778.9|202688.9|202740|202650|202778.9|202688.9|202734.8|202644.8|7
1739813320000|2025-02-17 17:28:40|202713.5|202663.5|202713.5|202663.5|202713.5|202663.5|202713.5|202663.5|1
1739813330000|2025-02-17 17:28:50|202753.1|202663.1|202742.2|202652.2|202753.1|202663.1|202735|202645|3
1739813340000|2025-02-17 17:29:00|202739.7|202649.7|202711.4|202661.4|202739.7|202665|202693.5|202639.7|9
1739813350000|2025-02-17 17:29:10|202712.7|202662.7|202712.8|202662.8|202715|202665|202712.7|202662.7|3
1739813360000|2025-02-17 17:29:20|202713.4|202663.4|202714.6|202664.6|202714.6|202664.6|202713.4|202663.4|2
1739813380000|2025-02-17 17:29:40|202716.6|202666.6|202733.4|202683.4|202735.9|202685.9|202716.6|202666.6|8
1739813390000|2025-02-17 17:29:50|202735.8|202685.8|202740.9|202690.9|202740.9|202690.9|202735.8|202685.8|4
1739813400000|2025-02-17 17:30:00|202743.9|202693.9|202725|202675|202744.2|202694.2|202723.4|202673.4|12
1739813410000|2025-02-17 17:30:10|202725.5|202675.5|202725.5|202675.5|202726.5|202676.5|202724.6|202674.6|5
1739813420000|2025-02-17 17:30:20|202725.4|202675.4|202725.4|202675.4|202725.4|202675.4|202725.4|202675.4|1
1739813430000|2025-02-17 17:30:30|202726.4|202676.4|202726.4|202676.4|202726.4|202676.4|202726.4|202676.4|1
1739813440000|2025-02-17 17:30:40|202729.4|202679.4|202734.3|202684.3|202734.3|202684.3|202728.1|202678.1|4
1739813450000|2025-02-17 17:30:50|202732.9|202682.9|202734.8|202684.8|202734.8|202684.8|202732.9|202682.9|13
1739813460000|2025-02-17 17:31:00|202733.4|202683.4|202728.4|202678.4|202733.4|202683.4|202724.4|202674.4|8
1739813470000|2025-02-17 17:31:10|202727.5|202677.5|202727.5|202677.5|202727.5|202677.5|202727.5|202677.5|1
1739813480000|2025-02-17 17:31:20|202726.1|202676.1|202726.4|202676.4|202726.4|202676.4|202726.1|202676.1|2
1739813490000|2025-02-17 17:31:30|202730.2|202680.2|202727.3|202677.3|202744.3|202682.3|202724.4|202654.3|10
1739813500000|2025-02-17 17:31:40|202731.8|202681.8|202731.8|202681.8|202756.9|202681.8|202731.8|202662.8|11
1739813510000|2025-02-17 17:31:50|202752.8|202662.8|202725.6|202675.6|202754.4|202684.2|202722.6|202654.7|23
1739813520000|2025-02-17 17:32:00|202728.4|202678.4|202728.4|202678.4|202728.4|202678.4|202728.4|202678.4|1
1739813530000|2025-02-17 17:32:10|202726.6|202676.6|202724.4|202674.4|202726.6|202676.6|202724.4|202674.4|2
1739813540000|2025-02-17 17:32:20|202726|202676|202726|202676|202726|202676|202726|202676|1
1739813560000|2025-02-17 17:32:40|202727.6|202677.6|202760.5|202710.5|202765|202715|202727.6|202677.6|10
1739813570000|2025-02-17 17:32:50|202762.9|202712.9|202765.1|202715.1|202765.1|202715.1|202761.4|202711.4|11
1739813580000|2025-02-17 17:33:00|202763.4|202713.4|202763.4|202713.4|202765.1|202715.1|202763.4|202713.4|5
1739813590000|2025-02-17 17:33:10|202765.1|202715.1|202765.1|202715.1|202765.1|202715.1|202765.1|202715.1|1
1739813610000|2025-02-17 17:33:30|202766.6|202716.6|202765.9|202715.9|202766.7|202716.7|202764.4|202714.4|9
1739813620000|2025-02-17 17:33:40|202764.4|202714.4|202766.9|202716.9|202766.9|202716.9|202763.8|202713.8|8
1739813630000|2025-02-17 17:33:50|202765.3|202715.3|202765.3|202715.3|202765.3|202715.3|202765.3|202715.3|1
1739813640000|2025-02-17 17:34:00|202763.8|202713.8|202761.6|202711.6|202763.8|202713.8|202755.8|202705.8|5
1739813650000|2025-02-17 17:34:10|202766.8|202716.8|202764|202714|202766.8|202716.8|202764|202714|2
1739813660000|2025-02-17 17:34:20|202765.4|202715.4|202763.3|202713.3|202766.1|202716.1|202763.3|202713.3|4
1739813680000|2025-02-17 17:34:40|202762.6|202712.6|202755.6|202705.6|202762.6|202712.6|202755.5|202705.5|16
1739813690000|2025-02-17 17:34:50|202751.4|202701.4|202759.7|202709.7|202760.1|202710.1|202749.4|202699.4|20
1739813700000|2025-02-17 17:35:00|202756.8|202706.8|202755.9|202705.9|202776.2|202709.8|202755.9|202686.2|4
1739813710000|2025-02-17 17:35:10|202775.6|202685.6|202756.2|202706.2|202775.6|202708.5|202755.4|202685.6|4
1739813720000|2025-02-17 17:35:20|202775.8|202685.8|202759.1|202709.1|202775.8|202709.1|202759.1|202685.8|2
1739813730000|2025-02-17 17:35:30|202755.5|202705.5|202791.6|202701.6|202791.6|202711|202755.5|202691.7|5
1739813740000|2025-02-17 17:35:40|202766.8|202716.8|202761.7|202711.7|202766.8|202716.8|202761.7|202711.7|3
1739813770000|2025-02-17 17:36:10|202759.8|202709.8|202759.8|202709.8|202759.8|202709.8|202759.8|202709.8|1
1739813780000|2025-02-17 17:36:20|202796.4|202706.4|202761.9|202711.9|202796.4|202711.9|202759.1|202706.4|3
1739813790000|2025-02-17 17:36:30|202767.1|202717.1|202766.6|202676.6|202779.2|202717.1|202761.7|202671.7|18
1739813800000|2025-02-17 17:36:40|202775.2|202685.2|202767.7|202677.7|202775.7|202685.7|202767.7|202677.7|3
1739813810000|2025-02-17 17:36:50|202767.8|202677.8|202761.4|202711.4|202781.7|202711.4|202761.4|202677.8|4
1739813820000|2025-02-17 17:37:00|202767.8|202717.8|202761|202711|202782.8|202717.8|202761|202692.8|8
1739813830000|2025-02-17 17:37:10|202782.6|202692.6|202785|202695|202785|202713.9|202760.7|202692.6|8
1739813840000|2025-02-17 17:37:20|202787.9|202697.9|202789.4|202739.4|202792.9|202742.9|202779.2|202689.2|10
1739813870000|2025-02-17 17:37:50|202791.7|202741.7|202788.9|202738.9|202791.7|202741.7|202788.9|202738.9|2
1739813880000|2025-02-17 17:38:00|202784|202734|202786|202736|202786|202736|202780.8|202730.8|4
1739813890000|2025-02-17 17:38:10|202788.5|202738.5|202785.8|202735.8|202788.5|202738.5|202780.7|202730.7|13
1739813900000|2025-02-17 17:38:20|202787.7|202737.7|202790|202740|202815|202741|202787.7|202725|6
1739813910000|2025-02-17 17:38:30|202787.2|202737.2|202814.4|202724.4|202816.7|202743.4|202786.1|202722.2|16
1739813920000|2025-02-17 17:38:40|202813.7|202723.7|202786.6|202736.6|202814.9|202737.4|202785.9|202723.7|13
1739813930000|2025-02-17 17:38:50|202814.5|202724.5|202787.2|202737.2|202814.5|202737.2|202787.2|202724.5|2
1739813940000|2025-02-17 17:39:00|202814.5|202724.5|202780|202730|202814.5|202736.9|202779.3|202724.5|5
1739813970000|2025-02-17 17:39:30|202785.1|202735.1|202812.5|202722.5|202818|202746.7|202785.1|202721.7|7
1739813990000|2025-02-17 17:39:50|202818.6|202728.6|202818.6|202728.6|202818.6|202728.6|202818.6|202728.6|1
1739814000000|2025-02-17 17:40:00|202823.3|202733.3|202819.4|202729.4|202823.3|202733.3|202819|202729|3
1739814020000|2025-02-17 17:40:20|202819.5|202729.5|202819.5|202729.5|202819.5|202729.5|202819.5|202729.5|1
1739814030000|2025-02-17 17:40:30|202824.7|202734.7|202824.7|202734.7|202824.7|202734.7|202824.7|202734.7|1
1739814040000|2025-02-17 17:40:40|202826.2|202736.2|202783.7|202733.7|202826.2|202736.2|202781.2|202728.2|8
1739814050000|2025-02-17 17:40:50|202785.4|202735.4|202785.4|202735.4|202785.4|202735.4|202785.4|202735.4|1
1739814060000|2025-02-17 17:41:00|202778.2|202728.2|202783.5|202733.5|202784.6|202734.6|202776.4|202726.4|17
1739814070000|2025-02-17 17:41:10|202780.6|202730.6|202783.6|202733.6|202784.8|202734.8|202775.5|202725.5|15
1739814080000|2025-02-17 17:41:20|202777.4|202727.4|202781.8|202731.8|202784.1|202734.1|202776.2|202726.2|17
1739814090000|2025-02-17 17:41:30|202776.9|202726.9|202777.9|202727.9|202785.5|202735.5|202776.7|202726.7|17
1739814100000|2025-02-17 17:41:40|202778.5|202728.5|202775.4|202725.4|202783.3|202733.3|202774.4|202724.4|9
1739814110000|2025-02-17 17:41:50|202772.5|202722.5|202782.4|202732.4|202782.4|202732.4|202772.5|202722.5|4
1739814120000|2025-02-17 17:42:00|202781.2|202731.2|202779.8|202729.8|202783.8|202733.8|202777.5|202727.5|6
1739814130000|2025-02-17 17:42:10|202776.8|202726.8|202774.2|202724.2|202776.8|202726.8|202774.2|202724.2|2
1739814170000|2025-02-17 17:42:50|202774.6|202724.6|202774.6|202724.6|202774.6|202724.6|202774.6|202724.6|1
1739814180000|2025-02-17 17:43:00|202776.7|202726.7|202774.5|202724.5|202776.7|202726.7|202774.5|202724.5|2
1739814200000|2025-02-17 17:43:20|202778.3|202728.3|202776.2|202726.2|202778.3|202728.3|202776.2|202726.2|2
1739814220000|2025-02-17 17:43:40|202773.8|202723.8|202773.7|202723.7|202774.7|202724.7|202766.6|202716.6|6
1739814230000|2025-02-17 17:43:50|202771.6|202721.6|202775.6|202725.6|202775.6|202725.6|202769|202719|5
1739814240000|2025-02-17 17:44:00|202773.8|202723.8|202771.9|202721.9|202773.8|202723.8|202771.9|202721.9|2
1739814250000|2025-02-17 17:44:10|202775.2|202725.2|202776|202726|202776|202726|202774.2|202724.2|3
1739814260000|2025-02-17 17:44:20|202771.8|202721.8|202768.8|202718.8|202771.8|202721.8|202766.8|202716.8|4
1739814280000|2025-02-17 17:44:40|202768.2|202718.2|202766.2|202716.2|202768.2|202718.2|202766.2|202716.2|2
1739814290000|2025-02-17 17:44:50|202766.9|202716.9|202768.6|202718.6|202768.6|202718.6|202766.9|202716.9|2
1739814300000|2025-02-17 17:45:00|202776.4|202726.4|202736.5|202686.5|202776.4|202726.4|202736.5|202686.5|6
1739814310000|2025-02-17 17:45:10|202737.3|202687.3|202736.4|202686.4|202737.3|202687.3|202734|202684|3
1739814330000|2025-02-17 17:45:30|202734.7|202684.7|202710.6|202660.6|202734.7|202684.7|202705.2|202655.2|19
1739814340000|2025-02-17 17:45:40|202707|202657|202730.6|202680.6|202735.5|202685.5|202705.1|202655.1|8
1739814360000|2025-02-17 17:46:00|202729|202679|202734|202684|202734.4|202684.4|202729|202679|7
1739814380000|2025-02-17 17:46:20|202736.4|202686.4|202735.2|202685.2|202736.4|202686.4|202735.2|202685.2|2
1739814430000|2025-02-17 17:47:10|202733.8|202683.8|202733.8|202683.8|202733.8|202683.8|202733.8|202683.8|1
1739814470000|2025-02-17 17:47:50|202724.6|202674.6|202704.2|202654.2|202724.6|202674.6|202704.2|202654.2|7
1739814480000|2025-02-17 17:48:00|202702.8|202652.8|202695.1|202645.1|202702.8|202652.8|202693.5|202643.5|9
1739814500000|2025-02-17 17:48:20|202689.9|202639.9|202695.1|202645.1|202695.1|202645.1|202689.9|202639.9|2
1739814510000|2025-02-17 17:48:30|202697.3|202647.3|202724.8|202634.8|202724.8|202647.3|202697.3|202630.9|9
1739814520000|2025-02-17 17:48:40|202727.9|202637.9|202690.7|202640.7|202727.9|202640.7|202688.5|202637.9|3
1739814540000|2025-02-17 17:49:00|202687|202637|202702|202612|202702|202637|202687|202612|2
1739814550000|2025-02-17 17:49:10|202700.5|202610.5|202700.5|202610.5|202700.5|202610.5|202698.8|202608.8|3
1739814570000|2025-02-17 17:49:30|202702.4|202612.4|202702.4|202612.4|202702.4|202612.4|202702.4|202612.4|1
1739814590000|2025-02-17 17:49:50|202704.3|202614.3|202700.9|202610.9|202704.3|202614.3|202699.2|202609.2|4
1739814600000|2025-02-17 17:50:00|202701.4|202611.4|202704.9|202614.9|202711.1|202636.8|202686.8|202608.9|17
1739814610000|2025-02-17 17:50:10|202709.5|202619.5|202709.8|202619.8|202709.8|202619.8|202704.9|202614.9|13
1739814620000|2025-02-17 17:50:20|202705.2|202615.2|202707.2|202617.2|202713|202639.5|202689.5|202615.2|13
1739814630000|2025-02-17 17:50:30|202710.5|202620.5|202711.5|202621.5|202713.8|202623.8|202706.7|202616.7|23
1739814640000|2025-02-17 17:50:40|202706.6|202616.6|202721|202631|202721|202631|202705.7|202615.7|14
1739814650000|2025-02-17 17:50:50|202699.3|202649.3|202693|202643|202699.3|202649.3|202693|202643|3
1739814660000|2025-02-17 17:51:00|202692.7|202642.7|202692.7|202642.7|202692.7|202642.7|202692.7|202642.7|1
1739814680000|2025-02-17 17:51:20|202691.4|202641.4|202688.7|202638.7|202691.4|202641.4|202686.8|202636.8|3
1739814690000|2025-02-17 17:51:30|202690|202640|202758.8|202708.8|202758.8|202708.8|202690|202640|5
1739814700000|2025-02-17 17:51:40|202753.4|202703.4|202756.1|202706.1|202763.1|202713.1|202753.4|202703.4|9
1739814710000|2025-02-17 17:51:50|202759.3|202709.3|202759.7|202709.7|202759.7|202709.7|202758.4|202708.4|7
1739814720000|2025-02-17 17:52:00|202756.1|202706.1|202754.6|202704.6|202756.1|202706.1|202753.5|202703.5|3
1739814740000|2025-02-17 17:52:20|202753.4|202703.4|202783.8|202693.8|202789.6|202720.6|202753.4|202684.4|20
1739814750000|2025-02-17 17:52:30|202781.8|202691.8|202797.5|202707.5|202798.1|202722.1|202772.1|202682.8|35
1739814760000|2025-02-17 17:52:40|202793.6|202703.6|202804.3|202754.3|202834.5|202754.3|202793.6|202703.6|9
1739814770000|2025-02-17 17:52:50|202826.6|202776.6|202835.4|202745.4|202840.7|202776.6|202812.8|202736.4|15
1739814780000|2025-02-17 17:53:00|202835.3|202745.3|202824.3|202734.3|202835.3|202745.3|202815.5|202725.5|26
1739814790000|2025-02-17 17:53:10|202820.3|202730.3|202824.4|202734.4|202824.7|202734.7|202819.6|202729.6|11
1739814800000|2025-02-17 17:53:20|202815.5|202725.5|202796.3|202706.3|202815.5|202725.5|202788.6|202698.6|3
1739814810000|2025-02-17 17:53:30|202744.3|202694.3|202764.8|202674.8|202767.1|202694.3|202744.3|202673.9|12
1739814820000|2025-02-17 17:53:40|202765.6|202675.6|202765|202675|202768.1|202678.1|202765|202675|6
1739814840000|2025-02-17 17:54:00|202767|202677|202736.8|202646.8|202767.1|202677.1|202736.4|202646.4|12
1739814850000|2025-02-17 17:54:10|202737.2|202647.2|202743.3|202653.3|202746|202656|202737.2|202647.2|6
1739814860000|2025-02-17 17:54:20|202741|202651|202718.2|202668.2|202742.9|202670.3|202715.3|202646.7|19
1739814870000|2025-02-17 17:54:30|202720|202670|202722.1|202672.1|202722.1|202672.1|202720|202670|3
1739814880000|2025-02-17 17:54:40|202720.2|202670.2|202712.8|202662.8|202721.6|202671.6|202687.1|202637.1|19
1739814890000|2025-02-17 17:54:50|202719|202669|202712.4|202662.4|202719|202669|202710.2|202660.2|5
1739814900000|2025-02-17 17:55:00|202711.1|202661.1|202711.1|202661.1|202711.1|202661.1|202711.1|202661.1|1
1739814910000|2025-02-17 17:55:10|202712.8|202662.8|202710.6|202660.6|202712.8|202662.8|202710.6|202660.6|2
1739814930000|2025-02-17 17:55:30|202710.5|202660.5|202712.5|202662.5|202716.2|202666.2|202710.5|202660.5|6
1739814950000|2025-02-17 17:55:50|202710.8|202660.8|202710.8|202660.8|202710.8|202660.8|202710.8|202660.8|1
1739814960000|2025-02-17 17:56:00|202713|202663|202718.6|202668.6|202718.6|202668.6|202713|202663|8
1739814970000|2025-02-17 17:56:10|202719.8|202669.8|202713.9|202663.9|202719.9|202669.9|202713.9|202663.9|6
1739814980000|2025-02-17 17:56:20|202714.5|202664.5|202714.5|202664.5|202714.5|202664.5|202714.5|202664.5|1
1739815000000|2025-02-17 17:56:40|202736.2|202646.2|202736.2|202646.2|202736.2|202646.2|202736.2|202646.2|1
1739815010000|2025-02-17 17:56:50|202734|202644|202729.9|202639.9|202734|202644|202729.9|202639.9|3
1739815020000|2025-02-17 17:57:00|202724.1|202634.1|202724.1|202634.1|202724.1|202634.1|202724.1|202634.1|1
1739815050000|2025-02-17 17:57:30|202712.9|202622.9|202728.6|202638.6|202728.6|202638.6|202712.9|202622.9|3
1739815080000|2025-02-17 17:58:00|202728.2|202638.2|202729.3|202639.3|202729.3|202639.3|202728.2|202638.2|2
1739815090000|2025-02-17 17:58:10|202730.6|202640.6|202730.6|202640.6|202730.6|202640.6|202730.6|202640.6|1
1739815100000|2025-02-17 17:58:20|202730.5|202640.5|202730.5|202640.5|202730.5|202640.5|202730.5|202640.5|1
1739815110000|2025-02-17 17:58:30|202728.6|202638.6|202725.5|202675.5|202729.6|202676.4|202717.1|202638.6|11
1739815120000|2025-02-17 17:58:40|202724.2|202674.2|202734.6|202644.6|202734.6|202674.2|202713.6|202644.6|11
1739815140000|2025-02-17 17:59:00|202732.6|202642.6|202717.6|202627.6|202734.4|202644.4|202715.6|202625.6|18
1739815150000|2025-02-17 17:59:10|202719.3|202629.3|202715.6|202625.6|202732.4|202642.4|202707.3|202617.3|13
1739815160000|2025-02-17 17:59:20|202720.5|202630.5|202714.9|202624.9|202723|202633|202713.6|202623.6|9
1739815170000|2025-02-17 17:59:30|202721|202631|202713.8|202623.8|202721|202631|202705.6|202615.6|17
1739815180000|2025-02-17 17:59:40|202715.7|202625.7|202715.5|202625.5|202718.2|202628.2|202713.1|202623.1|15
1739815190000|2025-02-17 17:59:50|202717.6|202627.6|202717.1|202627.1|202717.8|202627.8|202713.6|202623.6|15
1739815200000|2025-02-17 18:00:00|202714.4|202624.4|202713.7|202623.7|202716.8|202626.8|202713.7|202623.7|4
1739815210000|2025-02-17 18:00:10|202715.6|202625.6|202720.7|202630.7|202722|202632|202715.6|202625.6|7
1739815220000|2025-02-17 18:00:20|202719|202629|202719.1|202629.1|202720.8|202630.8|202719|202629|8
1739815230000|2025-02-17 18:00:30|202719.9|202629.9|202721.7|202631.7|202722.5|202632.5|202717.3|202627.3|22
1739815240000|2025-02-17 18:00:40|202719.8|202629.8|202717.1|202627.1|202724|202634|202717.1|202627.1|25
1739815250000|2025-02-17 18:00:50|202721.4|202631.4|202719.3|202629.3|202722.3|202632.3|202717.1|202627.1|21
1739815260000|2025-02-17 18:01:00|202722.1|202632.1|202722.7|202632.7|202722.7|202632.7|202717.1|202627.1|26
1739815270000|2025-02-17 18:01:10|202720.2|202630.2|202685.1|202635.1|202722.5|202637.1|202685.1|202627.7|14
1739815290000|2025-02-17 18:01:30|202689.9|202639.9|202721.3|202631.3|202721.3|202639.9|202689.9|202629|3
1739815300000|2025-02-17 18:01:40|202726.1|202636.1|202725.6|202635.6|202727.6|202637.6|202725.6|202635.6|4
1739815310000|2025-02-17 18:01:50|202723.4|202633.4|202717.8|202627.8|202723.4|202633.4|202717.8|202627.8|2
1739815330000|2025-02-17 18:02:10|202719.6|202629.6|202719.6|202629.6|202719.6|202629.6|202719.6|202629.6|1
1739815360000|2025-02-17 18:02:40|202723.3|202633.3|202755.3|202665.3|202759.3|202669.3|202723.3|202633.3|4
1739815390000|2025-02-17 18:03:10|202757.2|202667.2|202756.1|202666.1|202757.2|202667.2|202753.1|202663.1|3
1739815400000|2025-02-17 18:03:20|202751.9|202661.9|202754.9|202664.9|202754.9|202664.9|202751.9|202661.9|2
1739815410000|2025-02-17 18:03:30|202756.7|202666.7|202756.7|202666.7|202756.7|202666.7|202756.7|202666.7|1
1739815420000|2025-02-17 18:03:40|202752.3|202662.3|202755.5|202665.5|202755.5|202665.5|202752.3|202662.3|2
1739815460000|2025-02-17 18:04:20|202755|202665|202755|202665|202755|202665|202755|202665|1
1739815480000|2025-02-17 18:04:40|202750.6|202660.6|202749.1|202659.1|202754.1|202664.1|202747|202657|4
1739815490000|2025-02-17 18:04:50|202739.9|202649.9|202722.6|202632.6|202739.9|202649.9|202718.1|202628.1|9
1739815500000|2025-02-17 18:05:00|202716.5|202626.5|202712.7|202622.7|202721|202631|202707.7|202617.7|15
1739815510000|2025-02-17 18:05:10|202716|202626|202715.5|202625.5|202719.4|202629.4|202713.9|202623.9|9
1739815520000|2025-02-17 18:05:20|202717.2|202627.2|202713.8|202623.8|202717.2|202627.2|202713.3|202623.3|11
1739815530000|2025-02-17 18:05:30|202718.9|202628.9|202728.5|202638.5|202737.5|202647.5|202718.9|202628.9|8
1739815540000|2025-02-17 18:05:40|202722.7|202632.7|202730.2|202640.2|202731.2|202641.2|202722.7|202632.7|9
1739815550000|2025-02-17 18:05:50|202728.3|202638.3|202732.8|202642.8|202747.5|202657.5|202728.3|202638.3|16
1739815560000|2025-02-17 18:06:00|202736.8|202646.8|202749.1|202659.1|202749.1|202659.1|202736.7|202646.7|14
1739815570000|2025-02-17 18:06:10|202745.8|202655.8|202740.3|202650.3|202749.1|202659.1|202736.8|202646.8|10
1739815580000|2025-02-17 18:06:20|202742.3|202652.3|202740.2|202650.2|202742.3|202652.3|202736.2|202646.2|19
1739815590000|2025-02-17 18:06:30|202717.6|202667.6|202715.6|202665.6|202720.3|202670.3|202713.5|202663.5|15
1739815600000|2025-02-17 18:06:40|202717.2|202667.2|202757|202707|202757|202707|202716.1|202666.1|14
1739815610000|2025-02-17 18:06:50|202755.1|202705.1|202759.5|202709.5|202759.5|202709.5|202755.1|202705.1|4
1739815620000|2025-02-17 18:07:00|202763.3|202713.3|202769.5|202719.5|202776.5|202719.5|202763.3|202686.5|3
1739815650000|2025-02-17 18:07:30|202772.6|202722.6|202771.3|202721.3|202773.9|202723.9|202767.4|202717.4|7
1739815660000|2025-02-17 18:07:40|202772|202722|202771|202721|202772.6|202722.6|202764.7|202714.7|19
1739815670000|2025-02-17 18:07:50|202766.3|202716.3|202770.2|202720.2|202772.3|202722.3|202765|202715|9
1739815680000|2025-02-17 18:08:00|202769.8|202719.8|202769.8|202719.8|202769.8|202719.8|202766.9|202716.9|7
1739815690000|2025-02-17 18:08:10|202767.3|202717.3|202770.6|202720.6|202770.6|202720.6|202767.2|202717.2|12
1739815700000|2025-02-17 18:08:20|202764.9|202714.9|202771.2|202721.2|202771.2|202721.2|202764.9|202714.9|2
1739815710000|2025-02-17 18:08:30|202765.4|202715.4|202769.8|202719.8|202771.3|202721.3|202765.4|202715.4|18
1739815730000|2025-02-17 18:08:50|202764.7|202714.7|202771.1|202721.1|202771.3|202721.3|202764.6|202714.6|5
1739815750000|2025-02-17 18:09:10|202764.8|202714.8|202770.5|202720.5|202771.7|202721.7|202764.8|202714.8|10
1739815760000|2025-02-17 18:09:20|202764.4|202714.4|202770.9|202720.9|202770.9|202720.9|202764.4|202714.4|5
1739815770000|2025-02-17 18:09:30|202765|202715|202770.8|202720.8|202771.5|202721.5|202764.7|202714.7|11
1739815780000|2025-02-17 18:09:40|202770.2|202720.2|202770.6|202720.6|202770.6|202720.6|202764.9|202714.9|5
1739815790000|2025-02-17 18:09:50|202764.5|202714.5|202770.6|202720.6|202770.6|202720.6|202764.5|202714.5|2
1739815800000|2025-02-17 18:10:00|202766.7|202716.7|202762|202712|202767.3|202717.3|202762|202712|4
1739815810000|2025-02-17 18:10:10|202767.1|202717.1|202770.4|202720.4|202771|202721|202767.1|202717.1|3
1739815840000|2025-02-17 18:10:40|202767.5|202717.5|202782.3|202692.3|202782.9|202717.5|202767.5|202685.8|11
1739815850000|2025-02-17 18:10:50|202782.9|202692.9|202785.6|202695.6|202785.6|202695.6|202782.9|202692.9|2
1739815860000|2025-02-17 18:11:00|202781.3|202691.3|202769.9|202719.9|202790.3|202720.8|202768.2|202686.5|10
1739815890000|2025-02-17 18:11:30|202790|202700|202790|202700|202790|202700|202790|202700|1
1739815920000|2025-02-17 18:12:00|202789.8|202699.8|202789.8|202699.8|202789.8|202699.8|202789.8|202699.8|1
1739815950000|2025-02-17 18:12:30|202790|202700|202764.4|202714.4|202790.1|202719.6|202762.7|202696.2|17
1739815960000|2025-02-17 18:12:40|202766.3|202716.3|202766.4|202716.4|202767.8|202717.8|202762.8|202712.8|23
1739815980000|2025-02-17 18:13:00|202768.3|202718.3|202767.2|202717.2|202768.3|202718.3|202767.2|202717.2|2
1739816000000|2025-02-17 18:13:20|202772.1|202722.1|202792.6|202742.6|202800.3|202750.3|202772.1|202722.1|12
1739816010000|2025-02-17 18:13:30|202789.5|202739.5|202789.5|202739.5|202789.5|202739.5|202789.5|202739.5|1
1739816020000|2025-02-17 18:13:40|202792.4|202742.4|202792.4|202742.4|202792.4|202742.4|202792.4|202742.4|1
1739816030000|2025-02-17 18:13:50|202791.7|202741.7|202791.7|202741.7|202791.7|202741.7|202787.4|202737.4|4
1739816040000|2025-02-17 18:14:00|202787.8|202737.8|202792.7|202742.7|202792.9|202742.9|202787.8|202737.8|6
1739816060000|2025-02-17 18:14:20|202793.9|202743.9|202793.9|202743.9|202793.9|202743.9|202793.9|202743.9|1
1739816070000|2025-02-17 18:14:30|202815|202725|202815|202725|202815|202725|202815|202725|1
1739816090000|2025-02-17 18:14:50|202810.1|202720.1|202813.5|202723.5|202813.5|202723.5|202810.1|202720.1|2
1739816100000|2025-02-17 18:15:00|202811.6|202721.6|202811.6|202721.6|202811.6|202721.6|202811.6|202721.6|1
1739816110000|2025-02-17 18:15:10|202809.7|202719.7|202792.8|202742.8|202809.7|202744.1|202785|202719.7|6
1739816120000|2025-02-17 18:15:20|202794.7|202744.7|202826.2|202736.2|202829.5|202772.5|202794.7|202733.5|16
1739816130000|2025-02-17 18:15:30|202824.1|202734.1|202827.5|202737.5|202828.9|202738.9|202823.7|202733.7|19
1739816140000|2025-02-17 18:15:40|202826.8|202736.8|202827|202737|202828.1|202738.1|202823.4|202733.4|31
1739816150000|2025-02-17 18:15:50|202826.4|202736.4|202834.5|202744.5|202835.6|202769|202819|202733.1|9
1739816160000|2025-02-17 18:16:00|202831.1|202741.1|202800.6|202750.6|202837|202759.3|202800.6|202734.3|11
1739816170000|2025-02-17 18:16:10|202804.1|202754.1|202817.2|202767.2|202823.6|202773.6|202800.3|202733.6|20
1739816180000|2025-02-17 18:16:20|202811.3|202761.3|202812.3|202762.3|202818.1|202768.1|202810|202760|10
1739816190000|2025-02-17 18:16:30|202811.5|202761.5|202817.1|202767.1|202818.6|202768.6|202811.5|202761.5|20
1739816200000|2025-02-17 18:16:40|202817.8|202767.8|202816.7|202766.7|202817.8|202767.8|202812.4|202762.4|20
1739816210000|2025-02-17 18:16:50|202812.2|202762.2|202816.9|202766.9|202817.1|202767.1|202812.1|202762.1|17
1739816220000|2025-02-17 18:17:00|202812.6|202762.6|202814.4|202764.4|202816.7|202766.7|202809.6|202759.6|11
1739816230000|2025-02-17 18:17:10|202810|202760|202814|202764|202814.9|202764.9|202807.8|202757.8|14
1739816250000|2025-02-17 18:17:30|202813|202763|202813|202763|202813|202763|202813|202763|1
1739816260000|2025-02-17 18:17:40|202808.8|202758.8|202808.8|202758.8|202808.8|202758.8|202808.8|202758.8|1
1739816290000|2025-02-17 18:18:10|202812.7|202762.7|202812.7|202762.7|202812.7|202762.7|202812.7|202762.7|1
1739816300000|2025-02-17 18:18:20|202814.8|202764.8|202813.2|202763.2|202814.8|202764.8|202813.2|202763.2|2
1739816320000|2025-02-17 18:18:40|202808.2|202758.2|202814|202764|202815.3|202765.3|202808.2|202758.2|6
1739816330000|2025-02-17 18:18:50|202809.4|202759.4|202814|202764|202814|202764|202808.4|202758.4|6
1739816350000|2025-02-17 18:19:10|202814.4|202764.4|202814.9|202764.9|202814.9|202764.9|202808.9|202758.9|6
1739816370000|2025-02-17 18:19:30|202810.1|202760.1|202778.9|202728.9|202810.1|202760.1|202778.9|202728.9|2
1739816380000|2025-02-17 18:19:40|202785.4|202735.4|202786.9|202736.9|202788.7|202738.7|202785.4|202735.4|8
1739816390000|2025-02-17 18:19:50|202760.8|202710.8|202737|202687|202760.8|202710.8|202730.1|202680.1|6
1739816400000|2025-02-17 18:20:00|202733.3|202683.3|202745|202695|202745|202695|202730.6|202680.6|16
1739816410000|2025-02-17 18:20:10|202742.4|202692.4|202744.7|202694.7|202744.7|202694.7|202741.3|202691.3|8
1739816420000|2025-02-17 18:20:20|202745.2|202695.2|202745.2|202695.2|202745.2|202695.2|202745.2|202695.2|1
1739816430000|2025-02-17 18:20:30|202742.1|202692.1|202738.4|202688.4|202743.3|202693.3|202736.6|202686.6|5
1739816440000|2025-02-17 18:20:40|202738.7|202688.7|202738.1|202688.1|202738.7|202688.7|202738.1|202688.1|2
1739816450000|2025-02-17 18:20:50|202738.7|202688.7|202727.1|202677.1|202738.7|202688.7|202727.1|202677.1|6
1739816460000|2025-02-17 18:21:00|202725.3|202675.3|202727.5|202677.5|202727.5|202677.5|202725.3|202675.3|3
1739816470000|2025-02-17 18:21:10|202730.4|202680.4|202727.5|202677.5|202730.4|202680.4|202727.5|202677.5|4
1739816480000|2025-02-17 18:21:20|202727.6|202677.6|202734.1|202684.1|202735.8|202685.8|202727.6|202677.6|11
1739816490000|2025-02-17 18:21:30|202733.5|202683.5|202732.1|202682.1|202733.8|202683.8|202732.1|202682.1|4
1739816500000|2025-02-17 18:21:40|202731.5|202681.5|202731.5|202681.5|202731.5|202681.5|202731.5|202681.5|1
1739816520000|2025-02-17 18:22:00|202731.8|202681.8|202731.8|202681.8|202731.8|202681.8|202731.8|202681.8|1
1739816530000|2025-02-17 18:22:10|202750|202660|202750|202660|202750|202660|202750|202660|1
1739816540000|2025-02-17 18:22:20|202751.8|202661.8|202751.8|202661.8|202751.8|202661.8|202751.8|202661.8|1
1739816550000|2025-02-17 18:22:30|202731.8|202681.8|202733.3|202683.3|202733.9|202683.9|202731.8|202681.8|4
1739816560000|2025-02-17 18:22:40|202732.4|202682.4|202733.4|202683.4|202733.4|202683.4|202732.4|202682.4|2
1739816570000|2025-02-17 18:22:50|202732.5|202682.5|202732.5|202682.5|202732.5|202682.5|202732.5|202682.5|1
1739816590000|2025-02-17 18:23:10|202733.2|202683.2|202733.2|202683.2|202733.2|202683.2|202733.2|202683.2|1
1739816600000|2025-02-17 18:23:20|202734.1|202684.1|202732.3|202682.3|202735.1|202685.1|202732.3|202682.3|3
1739816610000|2025-02-17 18:23:30|202733|202683|202734.1|202684.1|202737.3|202687.3|202733|202683|4
1739816630000|2025-02-17 18:23:50|202734.8|202684.8|202737.3|202687.3|202737.3|202687.3|202734.8|202684.8|2
1739816640000|2025-02-17 18:24:00|202753.1|202663.1|202753.1|202663.1|202753.1|202663.1|202753.1|202663.1|1
1739816650000|2025-02-17 18:24:10|202753.2|202663.2|202734.3|202684.3|202753.2|202684.3|202734.3|202663.1|3
1739816670000|2025-02-17 18:24:30|202733.7|202683.7|202733.7|202683.7|202733.7|202683.7|202733.7|202683.7|1
1739816680000|2025-02-17 18:24:40|202734.6|202684.6|202732.7|202682.7|202734.6|202684.6|202732.7|202682.7|2
1739816690000|2025-02-17 18:24:50|202731|202681|202731|202681|202731|202681|202731|202681|1
1739816700000|2025-02-17 18:25:00|202726|202676|202729.7|202679.7|202729.7|202679.7|202726|202676|2
1739816740000|2025-02-17 18:25:40|202726|202676|202726.1|202676.1|202728.6|202678.6|202726|202676|5
1739816750000|2025-02-17 18:25:50|202725.5|202675.5|202725.7|202675.7|202726.3|202676.3|202725.5|202675.5|3
1739816760000|2025-02-17 18:26:00|202728|202678|202725.6|202675.6|202728|202678|202725.6|202675.6|2
1739816770000|2025-02-17 18:26:10|202728.3|202678.3|202726.1|202676.1|202728.3|202678.3|202726.1|202676.1|2
1739816790000|2025-02-17 18:26:30|202725.8|202675.8|202728.8|202678.8|202732.3|202682.3|202725.8|202675.8|4
1739816800000|2025-02-17 18:26:40|202731.1|202681.1|202728.9|202678.9|202731.1|202681.1|202728.9|202678.9|2
1739816810000|2025-02-17 18:26:50|202731.1|202681.1|202725.5|202675.5|202731.1|202681.1|202725.5|202675.5|3
1739816820000|2025-02-17 18:27:00|202727.9|202677.9|202725.8|202675.8|202727.9|202677.9|202725.8|202675.8|2
1739816840000|2025-02-17 18:27:20|202726.1|202676.1|202726.1|202676.1|202726.1|202676.1|202726.1|202676.1|1
1739816850000|2025-02-17 18:27:30|202725.8|202675.8|202727.4|202677.4|202728.1|202678.1|202725.8|202675.8|3
1739816880000|2025-02-17 18:28:00|202729.5|202679.5|202727|202677|202730.6|202680.6|202726.8|202676.8|4
1739816890000|2025-02-17 18:28:10|202729.9|202679.9|202726.9|202676.9|202729.9|202679.9|202726.9|202676.9|2
1739816930000|2025-02-17 18:28:50|202730.2|202680.2|202727.3|202677.3|202730.2|202680.2|202726|202676|5
1739816950000|2025-02-17 18:29:10|202725.5|202675.5|202724.7|202674.7|202725.5|202675.5|202724.7|202674.7|2
1739816960000|2025-02-17 18:29:20|202722.1|202672.1|202727.3|202677.3|202730.8|202680.8|202720.9|202670.9|8
1739816980000|2025-02-17 18:29:40|202729.3|202679.3|202729.3|202679.3|202729.3|202679.3|202729.3|202679.3|1
1739816990000|2025-02-17 18:29:50|202732.4|202682.4|202729.6|202679.6|202732.4|202682.4|202729.6|202679.6|2
1739817030000|2025-02-17 18:30:30|202729.7|202679.7|202745|202655|202745|202679.7|202729.7|202655|2
1739817040000|2025-02-17 18:30:40|202746.1|202656.1|202751.1|202661.1|202751.1|202661.1|202746.1|202656.1|3
1739817050000|2025-02-17 18:30:50|202747.8|202657.8|202727.9|202677.9|202747.8|202677.9|202727.9|202657.8|2
1739817060000|2025-02-17 18:31:00|202729.5|202679.5|202729.5|202679.5|202729.5|202679.5|202729.5|202679.5|1
1739817080000|2025-02-17 18:31:20|202729.9|202679.9|202736.8|202646.8|202738.6|202679.9|202713|202646.8|6
1739817090000|2025-02-17 18:31:30|202738.6|202648.6|202738.6|202648.6|202738.6|202648.6|202738.6|202648.6|1
1739817130000|2025-02-17 18:32:10|202740.5|202650.5|202738.6|202648.6|202740.5|202650.5|202738.6|202648.6|2
1739817140000|2025-02-17 18:32:20|202737.4|202647.4|202737.4|202647.4|202737.4|202647.4|202737.4|202647.4|1
1739817150000|2025-02-17 18:32:30|202739.5|202649.5|202739.5|202649.5|202742.9|202652.9|202739.5|202649.5|3
1739817160000|2025-02-17 18:32:40|202739.6|202649.6|202742.9|202652.9|202742.9|202652.9|202739.6|202649.6|5
1739817180000|2025-02-17 18:33:00|202741.1|202651.1|202741.1|202651.1|202741.1|202651.1|202741.1|202651.1|1
1739817190000|2025-02-17 18:33:10|202741.7|202651.7|202741.1|202651.1|202741.7|202651.7|202741.1|202651.1|2
1739817200000|2025-02-17 18:33:20|202742.4|202652.4|202742.4|202652.4|202742.4|202652.4|202742.4|202652.4|1
1739817220000|2025-02-17 18:33:40|202741.1|202651.1|202741.1|202651.1|202741.1|202651.1|202741.1|202651.1|1
1739817230000|2025-02-17 18:33:50|202742.5|202652.5|202743.8|202653.8|202743.8|202653.8|202742.5|202652.5|2
1739817240000|2025-02-17 18:34:00|202744.3|202654.3|202744.3|202654.3|202744.3|202654.3|202744.3|202654.3|1
1739817250000|2025-02-17 18:34:10|202745.2|202655.2|202745.2|202655.2|202745.2|202655.2|202745.2|202655.2|1
1739817260000|2025-02-17 18:34:20|202743.7|202653.7|202746.1|202656.1|202746.1|202656.1|202743.7|202653.7|6
1739817270000|2025-02-17 18:34:30|202745.3|202655.3|202744.6|202654.6|202752|202662|202743.1|202653.1|8
1739817290000|2025-02-17 18:34:50|202745.5|202655.5|202724.9|202674.9|202745.5|202674.9|202724.9|202654.6|3
1739817300000|2025-02-17 18:35:00|202726.9|202676.9|202725.8|202675.8|202726.9|202676.9|202725.8|202675.8|2
1739817330000|2025-02-17 18:35:30|202722.8|202672.8|202722.8|202672.8|202722.8|202672.8|202722.8|202672.8|1
1739817350000|2025-02-17 18:35:50|202725.7|202675.7|202734.1|202684.1|202734.1|202684.1|202725.7|202675.7|3
1739817380000|2025-02-17 18:36:20|202732.3|202682.3|202732.3|202682.3|202732.3|202682.3|202732.3|202682.3|1
1739817410000|2025-02-17 18:36:50|202732.1|202682.1|202732.1|202682.1|202732.1|202682.1|202732.1|202682.1|1
1739817420000|2025-02-17 18:37:00|202750|202660|202750|202660|202750|202660|202750|202660|1
1739817430000|2025-02-17 18:37:10|202751.3|202661.3|202751.3|202661.3|202751.3|202661.3|202751.3|202661.3|1
1739817450000|2025-02-17 18:37:30|202759.6|202669.6|202822.7|202732.7|202826.6|202745.2|202759.6|202669.6|12
1739817470000|2025-02-17 18:37:50|202820.2|202730.2|202814.4|202724.4|202820.2|202730.2|202814.4|202724.4|2
1739817500000|2025-02-17 18:38:20|202825|202735|202825|202735|202825|202735|202825|202735|1
1739817510000|2025-02-17 18:38:30|202816.9|202726.9|202816.9|202726.9|202816.9|202726.9|202816.9|202726.9|1
1739817540000|2025-02-17 18:39:00|202825|202735|202825|202735|202825|202735|202825|202735|1
1739817560000|2025-02-17 18:39:20|202823|202733|202823|202733|202823|202733|202823|202733|1
1739817590000|2025-02-17 18:39:50|202817.9|202727.9|202817.9|202727.9|202817.9|202727.9|202817.9|202727.9|1
1739817600000|2025-02-17 18:40:00|202825|202735|202823.5|202733.5|202825|202735|202823.5|202733.5|2
1739817620000|2025-02-17 18:40:20|202801.9|202751.9|202801.9|202751.9|202801.9|202751.9|202801.9|202751.9|1
1739817630000|2025-02-17 18:40:30|202802|202752|202822.4|202732.4|202822.4|202752|202802|202732.4|2
1739817640000|2025-02-17 18:40:40|202824.3|202734.3|202824.3|202734.3|202824.3|202734.3|202824.3|202734.3|1
1739817650000|2025-02-17 18:40:50|202824.7|202734.7|202822.2|202732.2|202824.7|202734.7|202822.2|202732.2|3
1739817660000|2025-02-17 18:41:00|202822.6|202732.6|202822.6|202732.6|202822.6|202732.6|202822.6|202732.6|1
1739817670000|2025-02-17 18:41:10|202823.1|202733.1|202823.1|202733.1|202823.1|202733.1|202823.1|202733.1|1
1739817690000|2025-02-17 18:41:30|202818.1|202728.1|202792.8|202702.8|202818.1|202728.1|202788.6|202698.6|6
1739817720000|2025-02-17 18:42:00|202788.6|202698.6|202788.6|202698.6|202788.6|202698.6|202788.6|202698.6|1
1739817730000|2025-02-17 18:42:10|202794.8|202704.8|202795.5|202705.5|202795.5|202705.5|202794.8|202704.8|2
1739817740000|2025-02-17 18:42:20|202794.9|202704.9|202794.9|202704.9|202794.9|202704.9|202794.9|202704.9|1
1739817750000|2025-02-17 18:42:30|202787.1|202697.1|202793.5|202703.5|202793.5|202703.5|202787.1|202697.1|2
1739817760000|2025-02-17 18:42:40|202794.1|202704.1|202794.1|202704.1|202794.1|202704.1|202794.1|202704.1|1
1739817770000|2025-02-17 18:42:50|202793.4|202703.4|202792.4|202702.4|202793.4|202703.4|202791.9|202701.9|3
1739817780000|2025-02-17 18:43:00|202786.9|202696.9|202786.9|202696.9|202786.9|202696.9|202786.9|202696.9|1
1739817790000|2025-02-17 18:43:10|202793.1|202703.1|202783.3|202693.3|202793.1|202703.1|202783.3|202693.3|3
1739817800000|2025-02-17 18:43:20|202784.1|202694.1|202781.3|202691.3|202784.1|202694.1|202778|202688|6
1739817810000|2025-02-17 18:43:30|202780.6|202690.6|202755.5|202665.5|202780.6|202690.6|202753.5|202663.5|11
1739817820000|2025-02-17 18:43:40|202758.1|202668.1|202755.4|202665.4|202758.1|202668.1|202755.4|202665.4|2
1739817840000|2025-02-17 18:44:00|202753.2|202663.2|202781.3|202691.3|202782.2|202692.2|202753.2|202663.2|7
1739817850000|2025-02-17 18:44:10|202778.3|202688.3|202780.7|202690.7|202781.2|202691.2|202778.1|202688.1|5
1739817860000|2025-02-17 18:44:20|202780.9|202690.9|202780.9|202690.9|202780.9|202690.9|202780.9|202690.9|1
1739817890000|2025-02-17 18:44:50|202780.7|202690.7|202787.7|202697.7|202788.1|202698.1|202780.7|202690.7|14
1739817900000|2025-02-17 18:45:00|202786.4|202696.4|202786.2|202696.2|202788|202698|202784.5|202694.5|10
1739817910000|2025-02-17 18:45:10|202785.5|202695.5|202785.5|202695.5|202785.5|202695.5|202785.5|202695.5|1
1739817920000|2025-02-17 18:45:20|202784.9|202694.9|202784.9|202694.9|202784.9|202694.9|202784.9|202694.9|1
1739817940000|2025-02-17 18:45:40|202783.6|202693.6|202783.6|202693.6|202783.6|202693.6|202783.6|202693.6|1
1739817960000|2025-02-17 18:46:00|202784.9|202694.9|202784.9|202694.9|202784.9|202694.9|202784.9|202694.9|1
1739817990000|2025-02-17 18:46:30|202783.6|202693.6|202785.9|202695.9|202785.9|202695.9|202783.6|202693.6|2
1739818010000|2025-02-17 18:46:50|202786.6|202696.6|202786.6|202696.6|202786.6|202696.6|202786.6|202696.6|1
1739818020000|2025-02-17 18:47:00|202787.3|202697.3|202781.7|202691.7|202788.7|202698.7|202781.7|202691.7|23
1739818030000|2025-02-17 18:47:10|202782.8|202692.8|202782.2|202692.2|202784.8|202694.8|202781.8|202691.8|6
1739818040000|2025-02-17 18:47:20|202782.4|202692.4|202782.1|202692.1|202786.2|202696.2|202782.1|202692.1|6
1739818050000|2025-02-17 18:47:30|202784.1|202694.1|202782.1|202692.1|202784.1|202694.1|202782.1|202692.1|2
1739818060000|2025-02-17 18:47:40|202784|202694|202784.2|202694.2|202786.1|202696.1|202784|202694|3
1739818070000|2025-02-17 18:47:50|202786.1|202696.1|202778.5|202688.5|202786.1|202696.1|202775.2|202685.2|4
1739818080000|2025-02-17 18:48:00|202781.7|202691.7|202784.4|202694.4|202784.4|202694.4|202781.7|202691.7|2
1739818090000|2025-02-17 18:48:10|202786.2|202696.2|202784.1|202694.1|202786.2|202696.2|202783.8|202693.8|3
1739818100000|2025-02-17 18:48:20|202784.8|202694.8|202782.3|202692.3|202784.8|202694.8|202782.3|202692.3|3
1739818110000|2025-02-17 18:48:30|202784.1|202694.1|202782.2|202692.2|202784.1|202694.1|202782.2|202692.2|2
1739818120000|2025-02-17 18:48:40|202781.4|202691.4|202781.4|202691.4|202781.4|202691.4|202781.4|202691.4|1
1739818130000|2025-02-17 18:48:50|202785.4|202695.4|202785.4|202695.4|202785.4|202695.4|202785.4|202695.4|1
1739818140000|2025-02-17 18:49:00|202790.1|202700.1|202806.5|202716.5|202809.4|202719.4|202790.1|202700.1|9
1739818150000|2025-02-17 18:49:10|202808.5|202718.5|202807.1|202717.1|202808.5|202718.5|202805.4|202715.4|7
1739818160000|2025-02-17 18:49:20|202805.4|202715.4|202808.8|202718.8|202808.8|202718.8|202805.4|202715.4|5
1739818170000|2025-02-17 18:49:30|202807.8|202717.8|202808.9|202718.9|202808.9|202718.9|202805.1|202715.1|4
1739818180000|2025-02-17 18:49:40|202809.8|202719.8|202801.7|202711.7|202809.8|202719.8|202801.7|202711.7|4
1739818190000|2025-02-17 18:49:50|202803|202713|202802|202712|202803|202713|202802|202712|2
1739818200000|2025-02-17 18:50:00|202800.4|202710.4|202799.9|202709.9|202803.3|202713.3|202799.9|202709.9|4
1739818210000|2025-02-17 18:50:10|202801.6|202711.6|202800.4|202710.4|202802.9|202712.9|202799.7|202709.7|10
1739818220000|2025-02-17 18:50:20|202802.2|202712.2|202800.9|202710.9|202803.3|202713.3|202800.3|202710.3|10
1739818230000|2025-02-17 18:50:30|202802.5|202712.5|202802.6|202712.6|202802.7|202712.7|202796.2|202706.2|15
1739818240000|2025-02-17 18:50:40|202805.3|202715.3|202805.9|202715.9|202805.9|202715.9|202802.3|202712.3|5
1739818270000|2025-02-17 18:51:10|202808.7|202718.7|202808.7|202718.7|202808.7|202718.7|202808.7|202718.7|1
1739818290000|2025-02-17 18:51:30|202806.9|202716.9|202806.9|202716.9|202806.9|202716.9|202806.9|202716.9|1
1739818330000|2025-02-17 18:52:10|202808.7|202718.7|202806.1|202716.1|202808.7|202718.7|202806.1|202716.1|2
1739818360000|2025-02-17 18:52:40|202808.7|202718.7|202808.7|202718.7|202808.7|202718.7|202808.7|202718.7|1
1739818370000|2025-02-17 18:52:50|202808.4|202718.4|202806.4|202716.4|202808.4|202718.4|202806.4|202716.4|2
1739818380000|2025-02-17 18:53:00|202808.7|202718.7|202805.7|202715.7|202808.7|202718.7|202805.7|202715.7|3
1739818390000|2025-02-17 18:53:10|202809.1|202719.1|202809.4|202719.4|202813.4|202723.4|202809.1|202719.1|4
1739818400000|2025-02-17 18:53:20|202813.6|202723.6|202806.2|202716.2|202813.6|202723.6|202806.2|202716.2|3
1739818430000|2025-02-17 18:53:50|202807.9|202717.9|202806.4|202716.4|202808|202718|202806.1|202716.1|4
1739818440000|2025-02-17 18:54:00|202808.9|202718.9|202808.7|202718.7|202808.9|202718.9|202806.5|202716.5|7
1739818450000|2025-02-17 18:54:10|202806.5|202716.5|202806.5|202716.5|202809.1|202719.1|202806.5|202716.5|5
1739818460000|2025-02-17 18:54:20|202808.8|202718.8|202806.5|202716.5|202808.8|202718.8|202806.5|202716.5|2
1739818480000|2025-02-17 18:54:40|202799.6|202709.6|202808.7|202718.7|202808.7|202718.7|202799.6|202709.6|3
1739818490000|2025-02-17 18:54:50|202809.8|202719.8|202807.3|202717.3|202809.8|202719.8|202801|202711|4
1739818500000|2025-02-17 18:55:00|202805.4|202715.4|202806|202716|202806|202716|202805.4|202715.4|2
1739818510000|2025-02-17 18:55:10|202808.2|202718.2|202806|202716|202808.2|202718.2|202805.7|202715.7|6
1739818520000|2025-02-17 18:55:20|202807.8|202717.8|202806|202716|202808.2|202718.2|202805.8|202715.8|10
1739818530000|2025-02-17 18:55:30|202808.4|202718.4|202807.1|202717.1|202809.9|202719.9|202805.8|202715.8|21
1739818540000|2025-02-17 18:55:40|202809.8|202719.8|202807.2|202717.2|202810.1|202720.1|202807.1|202717.1|10
1739818550000|2025-02-17 18:55:50|202810.1|202720.1|202807.2|202717.2|202810.1|202720.1|202807.1|202717.1|8
1739818560000|2025-02-17 18:56:00|202808.9|202718.9|202811|202721|202814.8|202724.8|202807|202717|16
1739818570000|2025-02-17 18:56:10|202815.6|202725.6|202815.5|202725.5|202815.6|202725.6|202811.1|202721.1|9
1739818580000|2025-02-17 18:56:20|202811.3|202721.3|202811.3|202721.3|202815.6|202725.6|202811.3|202721.3|13
1739818590000|2025-02-17 18:56:30|202815.5|202725.5|202811.3|202721.3|202815.5|202725.5|202811|202721|13
1739818600000|2025-02-17 18:56:40|202815|202725|202811.7|202721.7|202815.4|202725.4|202811.4|202721.4|16
1739818610000|2025-02-17 18:56:50|202811.3|202721.3|202808.4|202718.4|202815.6|202725.6|202808.1|202718.1|8
1739818650000|2025-02-17 18:57:30|202812.6|202722.6|202819.9|202769.9|202845.9|202795.9|202812.6|202722.6|8
1739818660000|2025-02-17 18:57:40|202819|202769|202819|202769|202819|202769|202819|202769|1
1739818670000|2025-02-17 18:57:50|202817.6|202767.6|202830.2|202740.2|202830.2|202767.6|202811|202740.2|3
1739818680000|2025-02-17 18:58:00|202830.9|202740.9|202830.9|202740.9|202830.9|202740.9|202830.2|202740.2|3
1739818690000|2025-02-17 18:58:10|202828|202738|202818.7|202728.7|202828|202738|202808.6|202718.6|6
1739818700000|2025-02-17 18:58:20|202823.1|202733.1|202817.2|202727.2|202823.1|202733.1|202817.2|202727.2|2
1739818710000|2025-02-17 18:58:30|202823.1|202733.1|202818.2|202728.2|202823.1|202733.1|202817.6|202727.6|6
1739818720000|2025-02-17 18:58:40|202822.8|202732.8|202824.9|202734.9|202827.1|202737.1|202818.2|202728.2|6
1739818730000|2025-02-17 18:58:50|202829.3|202739.3|202827.1|202737.1|202829.4|202739.4|202824.2|202734.2|13
1739818740000|2025-02-17 18:59:00|202828.8|202738.8|202825.5|202735.5|202828.8|202738.8|202825.5|202735.5|5
1739818750000|2025-02-17 18:59:10|202833.4|202743.4|202825.4|202735.4|202833.4|202743.4|202825.4|202735.4|2
1739818760000|2025-02-17 18:59:20|202826.2|202736.2|202826.2|202736.2|202826.2|202736.2|202826.2|202736.2|1
1739818770000|2025-02-17 18:59:30|202824.9|202734.9|202825.7|202735.7|202825.7|202735.7|202824.9|202734.9|2
1739818780000|2025-02-17 18:59:40|202824.5|202734.5|202824.1|202734.1|202827.5|202737.5|202811|202721|10
1739818790000|2025-02-17 18:59:50|202819.3|202729.3|202815.9|202725.9|202819.3|202729.3|202812.2|202722.2|6
1739818810000|2025-02-17 19:00:10|202821.9|202731.9|202809.7|202719.7|202821.9|202731.9|202805.9|202715.9|6
1739818820000|2025-02-17 19:00:20|202814.4|202724.4|202798.6|202708.6|202816.1|202726.1|202793.5|202703.5|6
1739818830000|2025-02-17 19:00:30|202800.2|202710.2|202799|202709|202800.2|202710.2|202799|202709|2
1739818840000|2025-02-17 19:00:40|202796.8|202706.8|202796.2|202706.2|202796.8|202706.8|202796.2|202706.2|2
1739818850000|2025-02-17 19:00:50|202791.8|202701.8|202809.6|202719.6|202809.6|202719.6|202791.8|202701.8|7
1739818860000|2025-02-17 19:01:00|202803.1|202713.1|202821|202731|202821|202731|202795.7|202705.7|12
1739818870000|2025-02-17 19:01:10|202819.4|202729.4|202823.6|202733.6|202825.9|202735.9|202819.4|202729.4|6
1739818880000|2025-02-17 19:01:20|202827.2|202737.2|202815.3|202725.3|202827.2|202737.2|202805.4|202715.4|13
1739818890000|2025-02-17 19:01:30|202809.6|202719.6|202816.4|202726.4|202816.4|202726.4|202808.8|202718.8|4
1739818910000|2025-02-17 19:01:50|202821.5|202731.5|202816.3|202726.3|202821.5|202731.5|202815.8|202725.8|4
1739818920000|2025-02-17 19:02:00|202821|202731|202816.5|202726.5|202821|202731|202816.5|202726.5|2
1739818930000|2025-02-17 19:02:10|202814|202724|202815.1|202725.1|202815.1|202725.1|202805.7|202715.7|3
1739818940000|2025-02-17 19:02:20|202810.6|202720.6|202813.8|202723.8|202813.8|202723.8|202808.9|202718.9|4
1739818950000|2025-02-17 19:02:30|202810.5|202720.5|202814.1|202724.1|202814.1|202724.1|202808.8|202718.8|3
1739818960000|2025-02-17 19:02:40|202811|202721|202813.4|202723.4|202813.4|202723.4|202811|202721|2
1739818980000|2025-02-17 19:03:00|202809.7|202719.7|202792.8|202702.8|202809.7|202719.7|202788.8|202698.8|8
1739818990000|2025-02-17 19:03:10|202791.3|202701.3|202785.7|202735.7|202791.3|202738|202783.5|202700|6
1739819000000|2025-02-17 19:03:20|202783.4|202733.4|202824|202774|202824.6|202774.6|202783.4|202733.4|11
1739819010000|2025-02-17 19:03:30|202823.6|202773.6|202823.6|202773.6|202823.6|202773.6|202823.6|202773.6|1
1739819030000|2025-02-17 19:03:50|202826.6|202776.6|202806.2|202756.2|202826.6|202776.6|202806.2|202756.2|5
1739819040000|2025-02-17 19:04:00|202807.5|202757.5|202804.2|202754.2|202807.5|202757.5|202804.2|202754.2|4
1739819060000|2025-02-17 19:04:20|202806.3|202756.3|202803.4|202753.4|202806.3|202756.3|202803.4|202753.4|2
1739819070000|2025-02-17 19:04:30|202802.4|202752.4|202803.4|202753.4|202803.4|202753.4|202802.4|202752.4|2
1739819080000|2025-02-17 19:04:40|202802.4|202752.4|202798.5|202748.5|202802.4|202752.4|202798.5|202748.5|2
1739819090000|2025-02-17 19:04:50|202799.6|202749.6|202800.5|202750.5|202801.6|202751.6|202799.6|202749.6|4
1739819100000|2025-02-17 19:05:00|202801.5|202751.5|202803.8|202753.8|202806.8|202756.8|202801.5|202751.5|5
1739819110000|2025-02-17 19:05:10|202803.9|202753.9|202805|202755|202805|202755|202797.2|202747.2|4
1739819120000|2025-02-17 19:05:20|202806|202756|202806|202756|202806|202756|202806|202756|1
1739819130000|2025-02-17 19:05:30|202806.1|202756.1|202806.1|202756.1|202806.1|202756.1|202806.1|202756.1|1
1739819140000|2025-02-17 19:05:40|202807.2|202757.2|202821.3|202771.3|202821.3|202771.3|202807.2|202757.2|11
1739819150000|2025-02-17 19:05:50|202819.3|202769.3|202800.3|202750.3|202822.1|202772.1|202796.9|202746.9|6
1739819160000|2025-02-17 19:06:00|202801.2|202751.2|202801.2|202751.2|202801.2|202751.2|202801.2|202751.2|1
1739819170000|2025-02-17 19:06:10|202802.2|202752.2|202804.3|202754.3|202804.3|202754.3|202802.2|202752.2|2
1739819190000|2025-02-17 19:06:30|202804.9|202754.9|202804.7|202754.7|202804.9|202754.9|202804.7|202754.7|2
1739819200000|2025-02-17 19:06:40|202806.6|202756.6|202803.2|202753.2|202806.6|202756.6|202803|202753|14
1739819210000|2025-02-17 19:06:50|202802.8|202752.8|202804.6|202754.6|202804.9|202754.9|202802.6|202752.6|7
1739819220000|2025-02-17 19:07:00|202802.6|202752.6|202801.5|202751.5|202803.1|202753.1|202801|202751|11
1739819230000|2025-02-17 19:07:10|202801.6|202751.6|202804.8|202754.8|202809.6|202759.6|202801.6|202751.6|6
1739819240000|2025-02-17 19:07:20|202803.1|202753.1|202805.4|202755.4|202805.4|202755.4|202797|202747|14
1739819250000|2025-02-17 19:07:30|202804.1|202754.1|202803.6|202753.6|202804.1|202754.1|202800|202750|16
1739819260000|2025-02-17 19:07:40|202801.9|202751.9|202803.9|202753.9|202803.9|202753.9|202799.9|202749.9|9
1739819270000|2025-02-17 19:07:50|202806.5|202756.5|202805|202755|202806.5|202756.5|202799.8|202749.8|14
1739819280000|2025-02-17 19:08:00|202825.1|202735.1|202886|202796|202886|202796|202825.1|202735.1|8
1739819290000|2025-02-17 19:08:10|202885.8|202795.8|202879|202789|202886|202796|202879|202789|4
1739819300000|2025-02-17 19:08:20|202886|202796|202906.2|202816.2|202909.2|202819.2|202879|202789|10
1739819310000|2025-02-17 19:08:30|202911.6|202821.6|202913.7|202823.7|202913.7|202823.7|202911.6|202821.6|2
1739819330000|2025-02-17 19:08:50|202910.9|202820.9|202899.4|202809.4|202914.5|202824.5|202897.3|202807.3|15
1739819340000|2025-02-17 19:09:00|202894.5|202804.5|202894.1|202804.1|202907|202817|202894.1|202804.1|8
1739819350000|2025-02-17 19:09:10|202896.5|202806.5|202899.1|202809.1|202904|202814|202892|202802|7
1739819370000|2025-02-17 19:09:30|202896.1|202806.1|202897.6|202807.6|202897.6|202807.6|202892.5|202802.5|3
1739819380000|2025-02-17 19:09:40|202898.3|202808.3|202898.3|202808.3|202898.3|202808.3|202898.3|202808.3|1
1739819390000|2025-02-17 19:09:50|202899.6|202809.6|202898.8|202808.8|202899.6|202809.6|202894.8|202804.8|10
1739819430000|2025-02-17 19:10:30|202900|202810|202898.8|202808.8|202900|202810|202896.2|202806.2|4
1739819450000|2025-02-17 19:10:50|202896.4|202806.4|202889.1|202799.1|202898.6|202808.6|202885|202795|6
1739819460000|2025-02-17 19:11:00|202892.6|202802.6|202888.2|202798.2|202895.8|202805.8|202887.6|202797.6|13
1739819470000|2025-02-17 19:11:10|202890.3|202800.3|202890.3|202800.3|202890.3|202800.3|202890.3|202800.3|1
1739819480000|2025-02-17 19:11:20|202887.8|202797.8|202890.4|202800.4|202894|202804|202887.8|202797.8|7
1739819490000|2025-02-17 19:11:30|202888|202798|202890.5|202800.5|202895.2|202805.2|202887|202797|13
1739819500000|2025-02-17 19:11:40|202888|202798|202889.2|202799.2|202895.8|202805.8|202888|202798|29
1739819510000|2025-02-17 19:11:50|202891.7|202801.7|202893.2|202803.2|202895.9|202805.9|202891|202801|20
1739819520000|2025-02-17 19:12:00|202894.9|202804.9|202891.6|202801.6|202894.9|202804.9|202889.8|202799.8|16
1739819530000|2025-02-17 19:12:10|202893.8|202803.8|202890.8|202800.8|202894.2|202804.2|202889.1|202799.1|12
1739819540000|2025-02-17 19:12:20|202893.4|202803.4|202890.2|202800.2|202893.4|202803.4|202890.2|202800.2|4
1739819560000|2025-02-17 19:12:40|202890.5|202800.5|202890.2|202800.2|202891.3|202801.3|202887.4|202797.4|11
1739819570000|2025-02-17 19:12:50|202887.6|202797.6|202891.6|202801.6|202891.6|202801.6|202886.8|202796.8|6
1739819580000|2025-02-17 19:13:00|202894.3|202804.3|202903.3|202813.3|202903.3|202813.3|202891.1|202801.1|5
1739819590000|2025-02-17 19:13:10|202900.9|202810.9|202900.9|202810.9|202900.9|202810.9|202900.9|202810.9|1
1739819600000|2025-02-17 19:13:20|202906.6|202816.6|202903.3|202813.3|202909.1|202819.1|202903.3|202813.3|4
1739819610000|2025-02-17 19:13:30|202906.3|202816.3|202906.7|202816.7|202909.6|202819.6|202906.3|202816.3|5
1739819640000|2025-02-17 19:14:00|202904.5|202814.5|202904.5|202814.5|202904.5|202814.5|202904.5|202814.5|1
1739819650000|2025-02-17 19:14:10|202906.9|202816.9|202906.9|202816.9|202906.9|202816.9|202906.9|202816.9|1
1739819680000|2025-02-17 19:14:40|202909.5|202819.5|202906.3|202816.3|202909.5|202819.5|202906.3|202816.3|2
1739819690000|2025-02-17 19:14:50|202910.6|202820.6|202903.8|202813.8|202913.4|202823.4|202902.6|202812.6|12
1739819700000|2025-02-17 19:15:00|202907.8|202817.8|202907.3|202817.3|202907.8|202817.8|202903.1|202813.1|5
1739819710000|2025-02-17 19:15:10|202907.6|202817.6|202906.4|202816.4|202907.6|202817.6|202906.4|202816.4|3
1739819720000|2025-02-17 19:15:20|202906.5|202816.5|202906.5|202816.5|202906.5|202816.5|202906.5|202816.5|1
1739819730000|2025-02-17 19:15:30|202908.7|202818.7|202906.9|202816.9|202911.3|202821.3|202906.9|202816.9|6
1739819740000|2025-02-17 19:15:40|202905.7|202815.7|202905.7|202815.7|202905.7|202815.7|202905.7|202815.7|1
1739819760000|2025-02-17 19:16:00|202912.9|202822.9|202904.6|202814.6|202912.9|202822.9|202904.6|202814.6|2
1739819770000|2025-02-17 19:16:10|202905.3|202815.3|202905.3|202815.3|202905.3|202815.3|202905.3|202815.3|1
1739819780000|2025-02-17 19:16:20|202908.3|202818.3|202905.3|202815.3|202908.3|202818.3|202905.3|202815.3|2
1739819790000|2025-02-17 19:16:30|202901.4|202811.4|202872.8|202782.8|202901.4|202811.4|202871.5|202781.5|4
1739819810000|2025-02-17 19:16:50|202873.3|202783.3|202873.4|202783.4|202873.4|202783.4|202873.3|202783.3|2
1739819830000|2025-02-17 19:17:10|202871.5|202781.5|202871.5|202781.5|202871.5|202781.5|202871.5|202781.5|1
1739819840000|2025-02-17 19:17:20|202872|202782|202872|202782|202872|202782|202872|202782|1
1739819860000|2025-02-17 19:17:40|202876.7|202786.7|202872.8|202822.8|202882.5|202826.2|202872.8|202786.7|4
1739819870000|2025-02-17 19:17:50|202872.5|202822.5|202872.5|202822.5|202872.5|202822.5|202872.5|202822.5|1
1739819880000|2025-02-17 19:18:00|202869.8|202819.8|202860.5|202810.5|202869.8|202819.8|202853.7|202803.7|5
1739819890000|2025-02-17 19:18:10|202859.7|202809.7|202856.7|202806.7|202859.7|202809.7|202856.7|202806.7|3
1739819920000|2025-02-17 19:18:40|202853.1|202803.1|202891.6|202801.6|202891.6|202803.1|202853.1|202801.6|2
1739819940000|2025-02-17 19:19:00|202877.2|202787.2|202825.3|202735.3|202877.2|202787.2|202822|202732|11
1739819950000|2025-02-17 19:19:10|202824.5|202734.5|202821.2|202731.2|202824.5|202734.5|202821.2|202731.2|3
1739819960000|2025-02-17 19:19:20|202821.9|202731.9|202820.1|202730.1|202821.9|202731.9|202815.7|202725.7|5
1739819970000|2025-02-17 19:19:30|202820|202730|202820|202730|202820|202730|202820|202730|1
1739819980000|2025-02-17 19:19:40|202820.5|202730.5|202819.9|202729.9|202820.5|202730.5|202819.9|202729.9|2
1739819990000|2025-02-17 19:19:50|202820.4|202730.4|202823.4|202733.4|202823.4|202733.4|202820.4|202730.4|3
1739820000000|2025-02-17 19:20:00|202821.6|202731.6|202822.4|202732.4|202822.4|202732.4|202821.6|202731.6|4
1739820010000|2025-02-17 19:20:10|202821.3|202731.3|202821.6|202731.6|202821.6|202731.6|202821.3|202731.3|2
1739820020000|2025-02-17 19:20:20|202820.5|202730.5|202821.5|202731.5|202821.5|202731.5|202820.5|202730.5|2
1739820030000|2025-02-17 19:20:30|202823.1|202733.1|202825|202735|202825|202735|202823.1|202733.1|2
1739820050000|2025-02-17 19:20:50|202824.6|202734.6|202823.2|202733.2|202825|202735|202823.2|202733.2|4
1739820060000|2025-02-17 19:21:00|202823.3|202733.3|202821.2|202731.2|202823.3|202733.3|202821.2|202731.2|4
1739820070000|2025-02-17 19:21:10|202822.2|202732.2|202822.2|202732.2|202822.2|202732.2|202822.2|202732.2|1
1739820080000|2025-02-17 19:21:20|202825.2|202735.2|202822.4|202732.4|202825.2|202735.2|202822.4|202732.4|2
1739820090000|2025-02-17 19:21:30|202825|202735|202825|202735|202825|202735|202825|202735|1
1739820110000|2025-02-17 19:21:50|202824.8|202734.8|202824.8|202734.8|202824.8|202734.8|202824.8|202734.8|1
1739820120000|2025-02-17 19:22:00|202825.9|202735.9|202825.9|202735.9|202825.9|202735.9|202825.9|202735.9|1
1739820130000|2025-02-17 19:22:10|202823|202733|202823.9|202733.9|202825.7|202735.7|202823|202733|3
1739820140000|2025-02-17 19:22:20|202825.7|202735.7|202825.7|202735.7|202825.7|202735.7|202823.9|202733.9|5
1739820160000|2025-02-17 19:22:40|202823.4|202733.4|202823.8|202733.8|202825.7|202735.7|202823.4|202733.4|3
1739820190000|2025-02-17 19:23:10|202825.9|202735.9|202825.9|202735.9|202825.9|202735.9|202825.9|202735.9|1
1739820200000|2025-02-17 19:23:20|202819.4|202729.4|202823.6|202733.6|202823.6|202733.6|202819.4|202729.4|2
1739820210000|2025-02-17 19:23:30|202822.5|202732.5|202823.5|202733.5|202823.5|202733.5|202822.5|202732.5|2
1739820220000|2025-02-17 19:23:40|202824.5|202734.5|202824.5|202734.5|202824.5|202734.5|202824.5|202734.5|1
1739820230000|2025-02-17 19:23:50|202822.6|202732.6|202823.2|202733.2|202823.2|202733.2|202822.6|202732.6|2
1739820240000|2025-02-17 19:24:00|202821.3|202731.3|202822.3|202732.3|202822.3|202732.3|202821.3|202731.3|2
1739820270000|2025-02-17 19:24:30|202824.8|202734.8|202822.2|202732.2|202824.8|202734.8|202822.2|202732.2|3
1739820300000|2025-02-17 19:25:00|202821.5|202731.5|202820.3|202730.3|202821.5|202731.5|202819.5|202729.5|3
1739820320000|2025-02-17 19:25:20|202819.4|202729.4|202821.3|202731.3|202821.3|202731.3|202819.4|202729.4|2
1739820340000|2025-02-17 19:25:40|202819.8|202729.8|202821|202731|202821|202731|202819.8|202729.8|2
1739820350000|2025-02-17 19:25:50|202822|202732|202822|202732|202822|202732|202822|202732|1
1739820370000|2025-02-17 19:26:10|202824.5|202734.5|202824.5|202734.5|202824.5|202734.5|202824.5|202734.5|1
1739820390000|2025-02-17 19:26:30|202822.2|202732.2|202822.2|202732.2|202822.2|202732.2|202822.2|202732.2|1
1739820410000|2025-02-17 19:26:50|202820|202730|202820.7|202730.7|202820.7|202730.7|202817.7|202727.7|3
1739820440000|2025-02-17 19:27:20|202820|202730|202820|202730|202820|202730|202820|202730|1
1739820450000|2025-02-17 19:27:30|202820.8|202730.8|202820.8|202730.8|202823.4|202733.4|202820.8|202730.8|3
1739820460000|2025-02-17 19:27:40|202822.8|202732.8|202822.8|202732.8|202822.8|202732.8|202822.8|202732.8|1
1739820470000|2025-02-17 19:27:50|202823.7|202733.7|202821.2|202731.2|202823.7|202733.7|202821.2|202731.2|2
1739820480000|2025-02-17 19:28:00|202820.7|202730.7|202820.7|202730.7|202820.7|202730.7|202819.5|202729.5|5
1739820500000|2025-02-17 19:28:20|202819.6|202729.6|202823.5|202733.5|202823.5|202733.5|202819.6|202729.6|3
1739820510000|2025-02-17 19:28:30|202823.4|202733.4|202823.4|202733.4|202823.4|202733.4|202823.4|202733.4|1
1739820520000|2025-02-17 19:28:40|202820.5|202730.5|202821.9|202731.9|202824.9|202734.9|202820.5|202730.5|4
1739820560000|2025-02-17 19:29:20|202820.9|202730.9|202818.8|202728.8|202820.9|202730.9|202817|202727|4
1739820570000|2025-02-17 19:29:30|202819.1|202729.1|202819.1|202729.1|202819.1|202729.1|202819.1|202729.1|1
1739820600000|2025-02-17 19:30:00|202821.5|202731.5|202815|202725|202821.5|202731.5|202815|202725|2
1739820610000|2025-02-17 19:30:10|202821.5|202731.5|202821.5|202731.5|202821.5|202731.5|202821.5|202731.5|1
1739820620000|2025-02-17 19:30:20|202817.8|202727.8|202817.8|202727.8|202817.8|202727.8|202817.8|202727.8|1
1739820640000|2025-02-17 19:30:40|202821.6|202731.6|202805.3|202755.3|202821.6|202755.3|202805.3|202731.6|2
1739820650000|2025-02-17 19:30:50|202806|202756|202800.8|202750.8|202806|202756|202797|202747|5
1739820660000|2025-02-17 19:31:00|202800.6|202750.6|202800.6|202750.6|202800.6|202750.6|202800.6|202750.6|1
1739820670000|2025-02-17 19:31:10|202799.6|202749.6|202818.2|202728.2|202820.6|202749.6|202796.8|202728.2|5
1739820690000|2025-02-17 19:31:30|202820.5|202730.5|202820.5|202730.5|202820.5|202730.5|202820.5|202730.5|1
1739820720000|2025-02-17 19:32:00|202820|202730|202820|202730|202820|202730|202820|202730|1
1739820740000|2025-02-17 19:32:20|202819.8|202729.8|202819.8|202729.8|202819.8|202729.8|202819.8|202729.8|1
1739820750000|2025-02-17 19:32:30|202822|202732|202819.8|202729.8|202822|202732|202819.8|202729.8|2
1739820780000|2025-02-17 19:33:00|202820|202730|202820|202730|202820|202730|202820|202730|1
1739820790000|2025-02-17 19:33:10|202826.7|202736.7|202826.5|202736.5|202826.7|202736.7|202826.5|202736.5|2
1739820820000|2025-02-17 19:33:40|202830|202740|202830|202740|202830|202740|202830|202740|1
1739820840000|2025-02-17 19:34:00|202826|202736|202826|202736|202826|202736|202826|202736|1
1739820860000|2025-02-17 19:34:20|202825.4|202735.4|202825.4|202735.4|202825.4|202735.4|202825.4|202735.4|1
1739820870000|2025-02-17 19:34:30|202827|202737|202827|202737|202827|202737|202827|202737|1
1739820880000|2025-02-17 19:34:40|202827.1|202737.1|202827.1|202737.1|202827.1|202737.1|202827.1|202737.1|1
1739820890000|2025-02-17 19:34:50|202825.7|202735.7|202825.7|202735.7|202825.7|202735.7|202825.7|202735.7|1
1739820920000|2025-02-17 19:35:20|202827.1|202737.1|202826.5|202736.5|202827.1|202737.1|202826.5|202736.5|2
1739820940000|2025-02-17 19:35:40|202825.4|202735.4|202825.4|202735.4|202825.4|202735.4|202825.4|202735.4|1
1739820950000|2025-02-17 19:35:50|202826.2|202736.2|202826.2|202736.2|202826.2|202736.2|202826.2|202736.2|1
1739820970000|2025-02-17 19:36:10|202830|202740|202830|202740|202830|202740|202830|202740|1
1739821000000|2025-02-17 19:36:40|202826.7|202736.7|202826.7|202736.7|202826.7|202736.7|202826.7|202736.7|1
1739821030000|2025-02-17 19:37:10|202830|202740|202830|202740|202830|202740|202830|202740|1
1739821050000|2025-02-17 19:37:30|202827.3|202737.3|202826.2|202736.2|202827.3|202737.3|202826.2|202736.2|2
1739821060000|2025-02-17 19:37:40|202831.3|202741.3|202844.8|202794.8|202844.8|202794.8|202831.3|202741.3|4
1739821070000|2025-02-17 19:37:50|202843.8|202793.8|202880.6|202830.6|202883|202833|202843.8|202793.8|10
1739821080000|2025-02-17 19:38:00|202882.2|202832.2|202941.4|202891.4|202942.6|202892.6|202882.2|202832.2|9
1739821110000|2025-02-17 19:38:30|202943.2|202893.2|202946.3|202896.3|202946.3|202896.3|202939.9|202889.9|4
1739821140000|2025-02-17 19:39:00|202945.2|202895.2|202941.5|202891.5|202945.2|202895.2|202941.5|202891.5|2
1739821150000|2025-02-17 19:39:10|202940.4|202890.4|202905.3|202855.3|202940.4|202890.4|202902.1|202852.1|4
1739821160000|2025-02-17 19:39:20|202899.7|202849.7|202901|202851|202901|202851|202896.4|202846.4|4
1739821170000|2025-02-17 19:39:30|202902.2|202852.2|202906.1|202856.1|202906.1|202856.1|202897.2|202847.2|4
1739821180000|2025-02-17 19:39:40|202906.7|202856.7|202906.3|202856.3|202907.9|202857.9|202906.3|202856.3|3
1739821200000|2025-02-17 19:40:00|202905.2|202855.2|202898.5|202848.5|202905.2|202855.2|202894.8|202844.8|3
1739821210000|2025-02-17 19:40:10|202899.8|202849.8|202899.8|202849.8|202899.8|202849.8|202899.8|202849.8|1
1739821220000|2025-02-17 19:40:20|202900.9|202850.9|202900.9|202850.9|202900.9|202850.9|202900.9|202850.9|1
1739821230000|2025-02-17 19:40:30|202899.8|202849.8|202899.8|202849.8|202899.8|202849.8|202899.8|202849.8|1
1739821240000|2025-02-17 19:40:40|202897.7|202847.7|202901.9|202851.9|202901.9|202851.9|202897.7|202847.7|2
1739821260000|2025-02-17 19:41:00|202897.7|202847.7|202899|202849|202902.4|202852.4|202897.7|202847.7|4
1739821280000|2025-02-17 19:41:20|202895.5|202845.5|202900.3|202850.3|202900.3|202850.3|202895.5|202845.5|2
1739821300000|2025-02-17 19:41:40|202899.1|202849.1|202899.1|202849.1|202899.1|202849.1|202899.1|202849.1|1
1739821310000|2025-02-17 19:41:50|202896.3|202846.3|202872.8|202782.8|202896.3|202846.3|202866|202776|10
1739821320000|2025-02-17 19:42:00|202873|202783|202872.2|202782.2|202873.9|202783.9|202871|202781|11
1739821330000|2025-02-17 19:42:10|202870.8|202780.8|202870.7|202780.7|202873.9|202783.9|202869.5|202779.5|15
1739821340000|2025-02-17 19:42:20|202872.4|202782.4|202872.8|202782.8|202872.8|202782.8|202869.4|202779.4|11
1739821350000|2025-02-17 19:42:30|202871|202781|202872.5|202782.5|202872.5|202782.5|202869.1|202779.1|9
1739821360000|2025-02-17 19:42:40|202870.8|202780.8|202870.9|202780.9|202872.5|202782.5|202870.6|202780.6|9
1739821370000|2025-02-17 19:42:50|202872.4|202782.4|202872.3|202782.3|202872.8|202782.8|202870.9|202780.9|5
1739821380000|2025-02-17 19:43:00|202870|202780|202867.3|202777.3|202870|202780|202867.3|202777.3|2
1739821390000|2025-02-17 19:43:10|202869.3|202779.3|202870.7|202780.7|202875.4|202785.4|202866.9|202776.9|11
1739821400000|2025-02-17 19:43:20|202875.9|202785.9|202875.8|202785.8|202878.6|202788.6|202875.8|202785.8|5
1739821410000|2025-02-17 19:43:30|202874.4|202784.4|202876.1|202786.1|202876.1|202786.1|202874.4|202784.4|2
1739821420000|2025-02-17 19:43:40|202874.5|202784.5|202867.8|202777.8|202874.5|202784.5|202867.8|202777.8|2
1739821430000|2025-02-17 19:43:50|202869.7|202779.7|202867.7|202777.7|202869.7|202779.7|202867.7|202777.7|5
1739821440000|2025-02-17 19:44:00|202870.3|202780.3|202871.5|202781.5|202871.5|202781.5|202864.9|202774.9|5
1739821450000|2025-02-17 19:44:10|202873.9|202783.9|202876.7|202786.7|202876.7|202786.7|202873.9|202783.9|2
1739821460000|2025-02-17 19:44:20|202877|202787|202877|202787|202877|202787|202877|202787|1
1739821470000|2025-02-17 19:44:30|202877.9|202787.9|202877.9|202787.9|202877.9|202787.9|202877.9|202787.9|1
1739821490000|2025-02-17 19:44:50|202876.8|202786.8|202876.8|202786.8|202876.8|202786.8|202876.8|202786.8|1
1739821500000|2025-02-17 19:45:00|202874.9|202784.9|202870.4|202780.4|202874.9|202784.9|202867.2|202777.2|4
1739821510000|2025-02-17 19:45:10|202869.3|202779.3|202868.9|202778.9|202870.9|202780.9|202868.9|202778.9|5
1739821520000|2025-02-17 19:45:20|202870.5|202780.5|202868.7|202778.7|202870.5|202780.5|202868.7|202778.7|4
1739821530000|2025-02-17 19:45:30|202868.6|202778.6|202868.6|202778.6|202868.6|202778.6|202868.6|202778.6|1
1739821540000|2025-02-17 19:45:40|202869.7|202779.7|202866.8|202776.8|202869.7|202779.7|202866.8|202776.8|4
1739821550000|2025-02-17 19:45:50|202869.3|202779.3|202867.2|202777.2|202869.3|202779.3|202866.7|202776.7|4
1739821560000|2025-02-17 19:46:00|202868.9|202778.9|202868.9|202778.9|202868.9|202778.9|202868.9|202778.9|1
1739821570000|2025-02-17 19:46:10|202870.3|202780.3|202868.9|202778.9|202870.3|202780.3|202868.9|202778.9|4
1739821600000|2025-02-17 19:46:40|202867.2|202777.2|202868.2|202778.2|202868.2|202778.2|202867.2|202777.2|2
1739821610000|2025-02-17 19:46:50|202869.7|202779.7|202869.7|202779.7|202869.7|202779.7|202869.7|202779.7|1
1739821650000|2025-02-17 19:47:30|202868.2|202778.2|202868.2|202778.2|202868.2|202778.2|202868.2|202778.2|1
1739821690000|2025-02-17 19:48:10|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|1
1739821700000|2025-02-17 19:48:20|202868.2|202778.2|202868.2|202778.2|202868.2|202778.2|202868.2|202778.2|1
1739821710000|2025-02-17 19:48:30|202867.6|202777.6|202867.6|202777.6|202867.6|202777.6|202867.6|202777.6|1
1739821720000|2025-02-17 19:48:40|202869.3|202779.3|202869.3|202779.3|202869.3|202779.3|202869.3|202779.3|1
1739821750000|2025-02-17 19:49:10|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|202869.6|202779.6|1
1739821770000|2025-02-17 19:49:30|202868.1|202778.1|202868.1|202778.1|202868.1|202778.1|202868.1|202778.1|1
1739821810000|2025-02-17 19:50:10|202869.4|202779.4|202872.4|202782.4|202872.4|202782.4|202869.4|202779.4|3
1739821820000|2025-02-17 19:50:20|202870.3|202780.3|202870.3|202780.3|202870.3|202780.3|202870.3|202780.3|1
1739821830000|2025-02-17 19:50:30|202871.7|202781.7|202871.8|202781.8|202871.8|202781.8|202870.3|202780.3|3
1739821850000|2025-02-17 19:50:50|202869.2|202779.2|202869.2|202779.2|202869.2|202779.2|202869.2|202779.2|1
1739821860000|2025-02-17 19:51:00|202870.3|202780.3|202868|202778|202870.3|202780.3|202866.3|202776.3|4
1739821870000|2025-02-17 19:51:10|202870.7|202780.7|202870.5|202780.5|202872.1|202782.1|202870.5|202780.5|3
1739821880000|2025-02-17 19:51:20|202868.3|202778.3|202868.3|202778.3|202868.3|202778.3|202868.3|202778.3|1
1739821890000|2025-02-17 19:51:30|202870|202780|202865.7|202775.7|202870|202780|202865.7|202775.7|3
1739821900000|2025-02-17 19:51:40|202869.7|202779.7|202871.9|202781.9|202871.9|202781.9|202869.7|202779.7|2
1739821920000|2025-02-17 19:52:00|202872.4|202782.4|202872.1|202782.1|202872.4|202782.4|202866.4|202776.4|5
1739821940000|2025-02-17 19:52:20|202870.2|202780.2|202868.3|202778.3|202870.2|202780.2|202868.3|202778.3|2
1739821970000|2025-02-17 19:52:50|202866.2|202776.2|202865.5|202775.5|202870.6|202780.6|202865.5|202775.5|3
1739821980000|2025-02-17 19:53:00|202867.5|202777.5|202867.5|202777.5|202867.5|202777.5|202867.5|202777.5|1
1739821990000|2025-02-17 19:53:10|202869.5|202779.5|202867.9|202777.9|202869.5|202779.5|202867.9|202777.9|2
1739822010000|2025-02-17 19:53:30|202866.2|202776.2|202866.2|202776.2|202866.2|202776.2|202866.2|202776.2|1
1739822030000|2025-02-17 19:53:50|202868.1|202778.1|202868.1|202778.1|202868.1|202778.1|202868.1|202778.1|1
1739822040000|2025-02-17 19:54:00|202865.2|202775.2|202867.2|202777.2|202867.2|202777.2|202865.2|202775.2|2
1739822060000|2025-02-17 19:54:20|202865.2|202775.2|202865.2|202775.2|202865.2|202775.2|202865.2|202775.2|1
1739822070000|2025-02-17 19:54:30|202863.7|202773.7|202863.7|202773.7|202863.7|202773.7|202863.7|202773.7|1
1739822080000|2025-02-17 19:54:40|202869.3|202779.3|202873.8|202783.8|202897.1|202807.1|202869.3|202779.3|6
1739822090000|2025-02-17 19:54:50|202874.2|202784.2|202953|202863|202956.6|202866.6|202870.1|202780.1|13
1739822100000|2025-02-17 19:55:00|202955.8|202865.8|202979|202889|202984.2|202894.2|202955.8|202865.8|10
1739822110000|2025-02-17 19:55:10|202983.8|202893.8|202987.7|202897.7|202987.7|202897.7|202969.8|202879.8|10
1739822120000|2025-02-17 19:55:20|202986.7|202896.7|203031.5|202941.5|203035.4|202945.4|202986.7|202896.7|17
1739822130000|2025-02-17 19:55:30|203048.7|202958.7|203084|202994|203086.9|202996.9|203037|202947|22
1739822140000|2025-02-17 19:55:40|203085.8|202995.8|203091.3|203001.3|203118.2|203028.2|203085.8|202995.8|11
1739822160000|2025-02-17 19:56:00|203084.2|202994.2|203081.4|202991.4|203084.2|202994.2|203074.4|202984.4|3
1739822180000|2025-02-17 19:56:20|203084.6|202994.6|203080.3|202990.3|203084.6|202994.6|203080.3|202990.3|2
1739822190000|2025-02-17 19:56:30|203082.7|202992.7|203087.6|202997.6|203090|203000|203082.7|202992.7|3
1739822200000|2025-02-17 19:56:40|203086.8|202996.8|203083.1|202993.1|203086.8|202996.8|203083.1|202993.1|3
1739822210000|2025-02-17 19:56:50|203079.6|202989.6|203067.4|202977.4|203079.6|202989.6|203065.9|202975.9|6
1739822220000|2025-02-17 19:57:00|203065.8|202975.8|203021.9|202931.9|203065.8|202975.8|203015.4|202925.4|8
1739822230000|2025-02-17 19:57:10|203022.8|202932.8|203022.4|202932.4|203025.7|202935.7|203022.4|202932.4|4
1739822240000|2025-02-17 19:57:20|203018.9|202928.9|203002.3|202912.3|203018.9|202928.9|203002.3|202912.3|10
1739822250000|2025-02-17 19:57:30|203002.2|202912.2|203002.2|202912.2|203002.2|202912.2|203002.2|202912.2|1
1739822260000|2025-02-17 19:57:40|203002.1|202912.1|203002.1|202912.1|203002.1|202912.1|203002.1|202912.1|1
1739822270000|2025-02-17 19:57:50|203004.7|202914.7|203001.5|202911.5|203004.7|202914.7|203001.5|202911.5|7
1739822280000|2025-02-17 19:58:00|203001.7|202911.7|202980.4|202890.4|203001.7|202911.7|202975.7|202885.7|7
1739822300000|2025-02-17 19:58:20|202978.7|202888.7|202975.2|202885.2|202978.7|202888.7|202975.2|202885.2|2
1739822310000|2025-02-17 19:58:30|202977.5|202887.5|202977.7|202887.7|202980.5|202890.5|202977.5|202887.5|3
1739822320000|2025-02-17 19:58:40|202975.8|202885.8|202984.4|202894.4|202984.4|202894.4|202975.8|202885.8|7
1739822330000|2025-02-17 19:58:50|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|202982.8|202892.8|1
1739822340000|2025-02-17 19:59:00|202979.9|202889.9|202979.6|202889.6|202987.5|202897.5|202979.6|202889.6|6
1739822350000|2025-02-17 19:59:10|202980.4|202890.4|202980.4|202890.4|202980.4|202890.4|202980.4|202890.4|1
1739822360000|2025-02-17 19:59:20|202978.6|202888.6|202980|202890|202981.5|202891.5|202977.5|202887.5|5
1739822370000|2025-02-17 19:59:30|202981.6|202891.6|203011|202921|203012.1|202922.1|202981.6|202891.6|6
1739822380000|2025-02-17 19:59:40|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|1
1739822400000|2025-02-17 20:00:00|203009.8|202919.8|203008|202918|203009.8|202919.8|203008|202918|2
1739822410000|2025-02-17 20:00:10|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|203011.1|202921.1|1
1739822430000|2025-02-17 20:00:30|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|203010.3|202920.3|1
1739822440000|2025-02-17 20:00:40|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|203006.8|202916.8|1
1739822460000|2025-02-17 20:01:00|203002.3|202912.3|202987.2|202897.2|203002.3|202912.3|202985|202895|11
1739822470000|2025-02-17 20:01:10|202987.8|202897.8|202987.6|202897.6|202987.8|202897.8|202985.7|202895.7|3
1739822480000|2025-02-17 20:01:20|202986.6|202896.6|202986.6|202896.6|202986.6|202896.6|202986.6|202896.6|1
1739822500000|2025-02-17 20:01:40|202987.4|202897.4|202986.9|202896.9|202987.4|202897.4|202985|202895|4
1739822510000|2025-02-17 20:01:50|202984.1|202894.1|202986.1|202896.1|202987.2|202897.2|202984|202894|5
1739822520000|2025-02-17 20:02:00|202981.8|202891.8|202981.7|202891.7|202981.8|202891.8|202978|202888|6
1739822540000|2025-02-17 20:02:20|202977.9|202887.9|202977.9|202887.9|202977.9|202887.9|202977.9|202887.9|1
1739822550000|2025-02-17 20:02:30|202981.1|202891.1|202979.4|202889.4|202981.5|202891.5|202978|202888|5
1739822560000|2025-02-17 20:02:40|202980.5|202890.5|202979.3|202889.3|202980.5|202890.5|202979.3|202889.3|2
1739822570000|2025-02-17 20:02:50|202980.4|202890.4|202980.3|202890.3|202980.4|202890.4|202979.1|202889.1|3
1739822580000|2025-02-17 20:03:00|202976.4|202886.4|202976.7|202886.7|202976.7|202886.7|202968|202878|5
1739822610000|2025-02-17 20:03:30|202972.9|202882.9|202972.9|202882.9|202972.9|202882.9|202972.9|202882.9|1
1739822630000|2025-02-17 20:03:50|202977.7|202887.7|202977.7|202887.7|202977.7|202887.7|202977.7|202887.7|1
1739822640000|2025-02-17 20:04:00|202970.5|202880.5|202977.2|202887.2|202977.2|202887.2|202970.5|202880.5|2
1739822670000|2025-02-17 20:04:30|202973.2|202883.2|202977.7|202887.7|202977.7|202887.7|202969.3|202879.3|3
1739822690000|2025-02-17 20:04:50|202969.4|202879.4|202977.9|202887.9|202977.9|202887.9|202969.4|202879.4|2
1739822700000|2025-02-17 20:05:00|202980|202890|202982.8|202892.8|202982.8|202892.8|202980|202890|2
1739822710000|2025-02-17 20:05:10|202982.7|202892.7|202982.7|202892.7|202982.7|202892.7|202982.7|202892.7|1
1739822730000|2025-02-17 20:05:30|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|1
1739822740000|2025-02-17 20:05:40|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|1
1739822750000|2025-02-17 20:05:50|202984.2|202894.2|202983.5|202893.5|202984.2|202894.2|202974.5|202884.5|3
1739822780000|2025-02-17 20:06:20|202974.4|202884.4|202983.7|202893.7|202983.7|202893.7|202974.4|202884.4|2
1739822820000|2025-02-17 20:07:00|202988.5|202898.5|202978.2|202888.2|202988.5|202898.5|202971.2|202881.2|5
1739822840000|2025-02-17 20:07:20|202980.4|202890.4|202980.4|202890.4|202980.4|202890.4|202980.4|202890.4|1
1739822850000|2025-02-17 20:07:30|202983|202893|202983|202893|202983|202893|202983|202893|1
1739822860000|2025-02-17 20:07:40|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|202988.1|202898.1|1
1739822870000|2025-02-17 20:07:50|202989.1|202899.1|202989.1|202899.1|202989.1|202899.1|202989.1|202899.1|1
1739822880000|2025-02-17 20:08:00|202983.4|202893.4|202983|202893|202983.4|202893.4|202983|202893|2
1739822890000|2025-02-17 20:08:10|202974.1|202884.1|202978.9|202888.9|202983.1|202893.1|202973.1|202883.1|4
1739822900000|2025-02-17 20:08:20|202977|202887|202977|202887|202977|202887|202977|202887|1
1739822930000|2025-02-17 20:08:50|202973|202883|202973|202883|202973|202883|202973|202883|1
1739822950000|2025-02-17 20:09:10|202979.5|202889.5|202981.9|202891.9|202981.9|202891.9|202979.5|202889.5|2
1739822960000|2025-02-17 20:09:20|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|202984.3|202894.3|1
1739822990000|2025-02-17 20:09:50|202989|202899|202989|202899|202989|202899|202989|202899|1
1739823000000|2025-02-17 20:10:00|202986.2|202896.2|202986.2|202896.2|202986.2|202896.2|202986.2|202896.2|1
1739823010000|2025-02-17 20:10:10|202980.8|202890.8|202980.8|202890.8|202980.8|202890.8|202980.8|202890.8|1
1739823040000|2025-02-17 20:10:40|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|1
1739823060000|2025-02-17 20:11:00|202980.6|202890.6|202980.6|202890.6|202980.6|202890.6|202980.6|202890.6|1
1739823090000|2025-02-17 20:11:30|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|202980.7|202890.7|1
1739823100000|2025-02-17 20:11:40|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|202977.5|202887.5|1
1739823110000|2025-02-17 20:11:50|202979.8|202889.8|202979.8|202889.8|202979.8|202889.8|202979.8|202889.8|1
1739823130000|2025-02-17 20:12:10|202982.5|202892.5|202982.5|202892.5|202982.5|202892.5|202982.5|202892.5|1
1739823140000|2025-02-17 20:12:20|202982.2|202892.2|202982.2|202892.2|202982.2|202892.2|202982.2|202892.2|1
1739823150000|2025-02-17 20:12:30|202981.1|202891.1|202979|202889|202981.1|202891.1|202979|202889|2
1739823160000|2025-02-17 20:12:40|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|1
1739823180000|2025-02-17 20:13:00|202979.6|202889.6|202979.1|202889.1|202979.6|202889.6|202979.1|202889.1|2
1739823210000|2025-02-17 20:13:30|202977.1|202887.1|202977.1|202887.1|202977.1|202887.1|202977.1|202887.1|1
1739823230000|2025-02-17 20:13:50|202979.6|202889.6|202979.6|202889.6|202979.6|202889.6|202979.6|202889.6|1
1739823240000|2025-02-17 20:14:00|202980|202890|202983.7|202893.7|202983.7|202893.7|202980|202890|2
1739823250000|2025-02-17 20:14:10|202983.4|202893.4|202983.4|202893.4|202983.4|202893.4|202983.4|202893.4|1
1739823260000|2025-02-17 20:14:20|202980|202890|202983.7|202893.7|202983.7|202893.7|202980|202890|2
1739823290000|2025-02-17 20:14:50|202980.1|202890.1|202983.5|202893.5|202983.5|202893.5|202980.1|202890.1|2
1739823300000|2025-02-17 20:15:00|202987.1|202897.1|202978.5|202888.5|202987.1|202897.1|202978.5|202888.5|2
1739823310000|2025-02-17 20:15:10|202985.9|202895.9|202985.9|202895.9|202985.9|202895.9|202985.9|202895.9|1
1739823320000|2025-02-17 20:15:20|202986.1|202896.1|202986.1|202896.1|202986.1|202896.1|202986.1|202896.1|1
1739823340000|2025-02-17 20:15:40|202983.2|202893.2|202981|202891|202983.2|202893.2|202981|202891|2
1739823360000|2025-02-17 20:16:00|202983.1|202893.1|202986|202896|202986|202896|202983.1|202893.1|2
1739823380000|2025-02-17 20:16:20|202977.5|202887.5|202981.4|202891.4|202981.4|202891.4|202973.8|202883.8|3
1739823410000|2025-02-17 20:16:50|202986.9|202896.9|202954.1|202864.1|202994.5|202904.5|202954.1|202864.1|9
1739823420000|2025-02-17 20:17:00|202955.8|202865.8|202969.7|202879.7|202973.1|202883.1|202954.1|202864.1|12
1739823430000|2025-02-17 20:17:10|202974|202884|202974|202884|202974|202884|202974|202884|1
1739823450000|2025-02-17 20:17:30|202975.4|202885.4|202975.4|202885.4|202975.4|202885.4|202975.4|202885.4|1
1739823470000|2025-02-17 20:17:50|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|1
1739823480000|2025-02-17 20:18:00|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|1
1739823490000|2025-02-17 20:18:10|202973.2|202883.2|202973.2|202883.2|202973.2|202883.2|202973.2|202883.2|1
1739823500000|2025-02-17 20:18:20|202971.4|202881.4|202971.4|202881.4|202973.2|202883.2|202971.4|202881.4|3
1739823530000|2025-02-17 20:18:50|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|1
1739823550000|2025-02-17 20:19:10|202971|202881|202971|202881|202971|202881|202971|202881|1
1739823590000|2025-02-17 20:19:50|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|202972.7|202882.7|1
1739823600000|2025-02-17 20:20:00|202974.9|202884.9|202972.5|202882.5|202974.9|202884.9|202972.5|202882.5|3
1739823620000|2025-02-17 20:20:20|202974.4|202884.4|202972|202882|202974.4|202884.4|202972|202882|2
1739823630000|2025-02-17 20:20:30|202974.2|202884.2|202974.1|202884.1|202974.4|202884.4|202966.9|202876.9|9
1739823650000|2025-02-17 20:20:50|202972.2|202882.2|202970.2|202880.2|202974.3|202884.3|202970.2|202880.2|6
1739823680000|2025-02-17 20:21:20|202971.8|202881.8|202971.8|202881.8|202971.8|202881.8|202971.8|202881.8|1
1739823700000|2025-02-17 20:21:40|202970.3|202880.3|202970.3|202880.3|202970.3|202880.3|202970.3|202880.3|1
1739823740000|2025-02-17 20:22:20|202971.8|202881.8|202960.9|202870.9|202971.8|202881.8|202960.9|202870.9|3
1739823750000|2025-02-17 20:22:30|202958.8|202868.8|202958.8|202868.8|202958.8|202868.8|202958.8|202868.8|1
1739823760000|2025-02-17 20:22:40|202957.6|202867.6|202957.6|202867.6|202957.6|202867.6|202957.6|202867.6|1
1739823780000|2025-02-17 20:23:00|202954.8|202864.8|202955|202865|202955|202865|202954.8|202864.8|2
1739823800000|2025-02-17 20:23:20|202954.9|202864.9|202954.9|202864.9|202954.9|202864.9|202954.9|202864.9|1
1739823840000|2025-02-17 20:24:00|202955|202865|202955|202865|202955|202865|202955|202865|1
1739823860000|2025-02-17 20:24:20|202957.2|202867.2|202957.2|202867.2|202957.2|202867.2|202957.2|202867.2|1
1739823890000|2025-02-17 20:24:50|202959.1|202869.1|202959.4|202869.4|202959.4|202869.4|202959.1|202869.1|2
1739823900000|2025-02-17 20:25:00|202958.9|202868.9|202958.1|202868.1|202962.9|202872.9|202958.1|202868.1|4
1739823930000|2025-02-17 20:25:30|202958.9|202868.9|202958.9|202868.9|202958.9|202868.9|202958.9|202868.9|1
1739823940000|2025-02-17 20:25:40|202959.6|202869.6|202959.6|202869.6|202959.6|202869.6|202959.6|202869.6|1
1739823960000|2025-02-17 20:26:00|202958|202868|202947|202857|202958|202868|202944.5|202854.5|5
1739823980000|2025-02-17 20:26:20|202948.8|202858.8|202948|202858|202965.7|202875.7|202948|202858|6
1739823990000|2025-02-17 20:26:30|202952.3|202862.3|203010.6|202920.6|203010.6|202920.6|202952.3|202862.3|6
1739824000000|2025-02-17 20:26:40|203010|202920|203009.8|202919.8|203010|202920|203009.8|202919.8|2
1739824030000|2025-02-17 20:27:10|203009.1|202919.1|203009.1|202919.1|203009.1|202919.1|203009.1|202919.1|1
1739824040000|2025-02-17 20:27:20|203007.3|202917.3|203007.3|202917.3|203007.3|202917.3|203007.3|202917.3|1
1739824050000|2025-02-17 20:27:30|203009.8|202919.8|203002.5|202912.5|203009.8|202919.8|203001.5|202911.5|3
1739824080000|2025-02-17 20:28:00|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|1
1739824100000|2025-02-17 20:28:20|203003.2|202913.2|203003.2|202913.2|203003.2|202913.2|203003.2|202913.2|1
1739824150000|2025-02-17 20:29:10|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|203003.7|202913.7|1
1739824160000|2025-02-17 20:29:20|203003.2|202913.2|203005.4|202915.4|203005.4|202915.4|203003.2|202913.2|2
1739824170000|2025-02-17 20:29:30|203010.6|202920.6|203008.6|202918.6|203010.6|202920.6|203008.6|202918.6|3
1739824200000|2025-02-17 20:30:00|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|203007.5|202917.5|1
1739824220000|2025-02-17 20:30:20|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|203008.2|202918.2|1
1739824230000|2025-02-17 20:30:30|203009|202919|203000|202910|203009|202919|203000|202910|4
1739824250000|2025-02-17 20:30:50|203000.2|202910.2|203000.2|202910.2|203000.2|202910.2|203000.2|202910.2|1
1739824270000|2025-02-17 20:31:10|203001.9|202911.9|203001.9|202911.9|203001.9|202911.9|203001.9|202911.9|1
1739824280000|2025-02-17 20:31:20|203002|202912|203002|202912|203002|202912|203002|202912|1
1739824290000|2025-02-17 20:31:30|203000.6|202910.6|203000.3|202910.3|203000.6|202910.6|203000.3|202910.3|2
1739824310000|2025-02-17 20:31:50|203000.6|202910.6|203000.6|202910.6|203000.6|202910.6|203000.6|202910.6|1
1739824330000|2025-02-17 20:32:10|203002|202912|203002|202912|203002|202912|203002|202912|1
1739824340000|2025-02-17 20:32:20|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|1
1739824350000|2025-02-17 20:32:30|203002|202912|203002|202912|203002|202912|203002|202912|1
1739824360000|2025-02-17 20:32:40|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|203000.8|202910.8|1
1739824380000|2025-02-17 20:33:00|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|203001.6|202911.6|1
1739824390000|2025-02-17 20:33:10|203002.1|202912.1|203002.1|202912.1|203002.1|202912.1|203002.1|202912.1|1
1739824400000|2025-02-17 20:33:20|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|1
1739824410000|2025-02-17 20:33:30|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|203000.4|202910.4|1
1739824420000|2025-02-17 20:33:40|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|203000.5|202910.5|1
1739824430000|2025-02-17 20:33:50|203003.4|202913.4|203001.1|202911.1|203003.4|202913.4|203001.1|202911.1|2
1739824460000|2025-02-17 20:34:20|203002|202912|203002|202912|203002|202912|203002|202912|1
1739824480000|2025-02-17 20:34:40|203000.6|202910.6|203000.6|202910.6|203000.6|202910.6|203000.6|202910.6|1
1739824510000|2025-02-17 20:35:10|203002|202912|203002|202912|203002|202912|203002|202912|1
1739824540000|2025-02-17 20:35:40|203000|202910|202997.2|202907.2|203000|202910|202994.1|202904.1|4
1739824570000|2025-02-17 20:36:10|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|1
1739824590000|2025-02-17 20:36:30|202996.4|202906.4|202996.4|202906.4|202996.4|202906.4|202996.4|202906.4|1
1739824630000|2025-02-17 20:37:10|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|202999.9|202909.9|1
1739824650000|2025-02-17 20:37:30|202995.6|202905.6|202995.6|202905.6|202995.6|202905.6|202995.6|202905.6|1
1739824670000|2025-02-17 20:37:50|202993.5|202903.5|202999.1|202909.1|202999.1|202909.1|202993.5|202903.5|2
1739824680000|2025-02-17 20:38:00|203000|202910|203000|202910|203000|202910|203000|202910|1
1739824690000|2025-02-17 20:38:10|203003.1|202913.1|203007.5|202917.5|203007.5|202917.5|202998.2|202908.2|3
1739824720000|2025-02-17 20:38:40|203010|202920|203010|202920|203010|202920|203010|202920|1
1739824740000|2025-02-17 20:39:00|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|203006.5|202916.5|1
1739824780000|2025-02-17 20:39:40|203005.1|202915.1|203005.1|202915.1|203005.1|202915.1|203005.1|202915.1|1
1739824800000|2025-02-17 20:40:00|203005.5|202915.5|203005.5|202915.5|203005.5|202915.5|203005.5|202915.5|1
1739824810000|2025-02-17 20:40:10|203007.9|202917.9|203013.6|202923.6|203013.6|202923.6|203007.9|202917.9|2
1739824820000|2025-02-17 20:40:20|203019|202929|203021.8|202931.8|203021.8|202931.8|203019|202929|2
1739824840000|2025-02-17 20:40:40|203023.4|202933.4|203023.4|202933.4|203023.4|202933.4|203023.4|202933.4|1
1739824850000|2025-02-17 20:40:50|203019.1|202929.1|203021.1|202931.1|203022.4|202932.4|203019|202929|8
1739824860000|2025-02-17 20:41:00|203022.9|202932.9|203024.6|202934.6|203024.6|202934.6|203021.1|202931.1|10
1739824870000|2025-02-17 20:41:10|203020.8|202930.8|203026|202936|203026|202936|203019.7|202929.7|7
1739824880000|2025-02-17 20:41:20|203020.8|202930.8|203025.5|202935.5|203025.5|202935.5|203020.8|202930.8|2
1739824890000|2025-02-17 20:41:30|203022.9|202932.9|203016.2|202926.2|203025.5|202935.5|203016.2|202926.2|4
1739824900000|2025-02-17 20:41:40|203012.9|202922.9|203004.7|202914.7|203012.9|202922.9|202990|202900|5
1739824910000|2025-02-17 20:41:50|203006.4|202916.4|203004.5|202914.5|203006.4|202916.4|203004.5|202914.5|3
1739824920000|2025-02-17 20:42:00|203003.8|202913.8|203003.8|202913.8|203003.8|202913.8|203003.8|202913.8|1
1739824940000|2025-02-17 20:42:20|203008|202918|203008|202918|203008|202918|203008|202918|1
1739824950000|2025-02-17 20:42:30|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|203004.2|202914.2|1
1739824990000|2025-02-17 20:43:10|203008|202918|203008|202918|203008|202918|203008|202918|1
1739825000000|2025-02-17 20:43:20|203008.5|202918.5|203008.4|202918.4|203009.4|202919.4|203008.4|202918.4|3
1739825010000|2025-02-17 20:43:30|203008.5|202918.5|203010.9|202920.9|203029.4|202939.4|203008.5|202918.5|6
1739825050000|2025-02-17 20:44:10|203013|202923|203013|202923|203013|202923|203013|202923|1
1739825060000|2025-02-17 20:44:20|203006.6|202916.6|203006.6|202916.6|203006.6|202916.6|203006.6|202916.6|1
1739825080000|2025-02-17 20:44:40|203002.5|202912.5|202997.7|202907.7|203002.5|202912.5|202987.6|202897.6|4
1739825100000|2025-02-17 20:45:00|203001|202911|203001|202911|203001|202911|203001|202911|1
1739825130000|2025-02-17 20:45:30|202996.6|202906.6|202983.3|202893.3|202996.6|202906.6|202983.3|202893.3|2
1739825140000|2025-02-17 20:45:40|202986.6|202896.6|202982.9|202892.9|202986.6|202896.6|202964.4|202874.4|14
1739825150000|2025-02-17 20:45:50|202980.9|202890.9|202980.9|202890.9|202980.9|202890.9|202980.9|202890.9|1
1739825160000|2025-02-17 20:46:00|202984.2|202894.2|202980.9|202890.9|202984.2|202894.2|202980.9|202890.9|2
1739825190000|2025-02-17 20:46:30|202988|202898|202934.2|202844.2|202988|202898|202919|202829|9
1739825200000|2025-02-17 20:46:40|202930.1|202840.1|202938|202848|202938|202848|202929.8|202839.8|10
1739825210000|2025-02-17 20:46:50|202941.4|202851.4|202934.5|202844.5|202941.4|202851.4|202934.5|202844.5|4
1739825220000|2025-02-17 20:47:00|202937.6|202847.6|202935.6|202845.6|202937.6|202847.6|202932.1|202842.1|4
1739825230000|2025-02-17 20:47:10|202929.7|202839.7|202922.2|202832.2|202929.7|202839.7|202922.2|202832.2|2
1739825260000|2025-02-17 20:47:40|202919.3|202829.3|202926|202836|202926|202836|202919.3|202829.3|2
1739825280000|2025-02-17 20:48:00|202928|202838|202922.9|202832.9|202928|202838|202922.9|202832.9|2
1739825290000|2025-02-17 20:48:10|202930.8|202840.8|202927.6|202837.6|202930.8|202840.8|202922.2|202832.2|3
1739825310000|2025-02-17 20:48:30|202922.8|202832.8|202918.1|202828.1|202922.8|202832.8|202918.1|202828.1|3
1739825320000|2025-02-17 20:48:40|202919|202829|202919|202829|202919|202829|202919|202829|1
1739825330000|2025-02-17 20:48:50|202925.7|202835.7|202925.7|202835.7|202925.7|202835.7|202925.7|202835.7|1
1739825340000|2025-02-17 20:49:00|202927.9|202837.9|202927.3|202837.3|202927.9|202837.9|202925.4|202835.4|10
1739825360000|2025-02-17 20:49:20|202925.3|202835.3|202927.3|202837.3|202927.3|202837.3|202922.1|202832.1|8
1739825390000|2025-02-17 20:49:50|202925|202835|202920.2|202830.2|202926.9|202836.9|202919.8|202829.8|4
1739825400000|2025-02-17 20:50:00|202926.1|202836.1|202926.1|202836.1|202926.1|202836.1|202926.1|202836.1|1
1739825410000|2025-02-17 20:50:10|202928.2|202838.2|202928.4|202838.4|202928.4|202838.4|202926|202836|3
1739825420000|2025-02-17 20:50:20|202926.4|202836.4|202927.7|202837.7|202929|202839|202925.7|202835.7|7
1739825430000|2025-02-17 20:50:30|202925.7|202835.7|202927.5|202837.5|202927.7|202837.7|202925.3|202835.3|6
1739825440000|2025-02-17 20:50:40|202925.3|202835.3|202927.3|202837.3|202927.3|202837.3|202925.3|202835.3|2
1739825470000|2025-02-17 20:51:10|202930|202840|202930|202840|202930|202840|202930|202840|1
1739825490000|2025-02-17 20:51:30|202926.4|202836.4|202926|202836|202928.2|202838.2|202926|202836|3
1739825500000|2025-02-17 20:51:40|202928|202838|202931.1|202841.1|202940.1|202850.1|202922.6|202832.6|17
1739825510000|2025-02-17 20:51:50|202928|202838|202925.7|202835.7|202928|202838|202925.7|202835.7|2
1739825550000|2025-02-17 20:52:30|202930|202840|202904.1|202814.1|202930|202840|202898.5|202808.5|9
1739825560000|2025-02-17 20:52:40|202905.2|202815.2|202898.5|202808.5|202905.3|202815.3|202898.5|202808.5|4
1739825570000|2025-02-17 20:52:50|202905.3|202815.3|202898|202808|202905.3|202815.3|202898|202808|4
1739825580000|2025-02-17 20:53:00|202906.1|202816.1|202897.5|202807.5|202906.1|202816.1|202897.5|202807.5|8
1739825590000|2025-02-17 20:53:10|202904.9|202814.9|202896.8|202806.8|202905.2|202815.2|202896.8|202806.8|7
1739825600000|2025-02-17 20:53:20|202904.2|202814.2|202898.2|202808.2|202904.2|202814.2|202898.2|202808.2|2
1739825610000|2025-02-17 20:53:30|202904.6|202814.6|202904.4|202814.4|202908.4|202818.4|202896.3|202806.3|12
1739825620000|2025-02-17 20:53:40|202904.7|202814.7|202902.1|202812.1|202912|202822|202901.3|202811.3|15
1739825630000|2025-02-17 20:53:50|202909.5|202819.5|202900.1|202810.1|202909.5|202819.5|202900.1|202810.1|8
1739825640000|2025-02-17 20:54:00|202908.5|202818.5|202905.2|202815.2|202908.5|202818.5|202900.1|202810.1|15
1739825650000|2025-02-17 20:54:10|202905.5|202815.5|202905.3|202815.3|202908.5|202818.5|202904.4|202814.4|10
1739825660000|2025-02-17 20:54:20|202905.4|202815.4|202905.1|202815.1|202905.5|202815.5|202905.1|202815.1|12
1739825670000|2025-02-17 20:54:30|202905.5|202815.5|202905.3|202815.3|202905.7|202815.7|202905.1|202815.1|4
1739825680000|2025-02-17 20:54:40|202907.6|202817.6|202900.2|202810.2|202907.6|202817.6|202897.9|202807.9|7
1739825700000|2025-02-17 20:55:00|202899.8|202809.8|202898.8|202808.8|202899.8|202809.8|202897.9|202807.9|5
1739825710000|2025-02-17 20:55:10|202901.2|202811.2|202898.6|202808.6|202903.2|202813.2|202898|202808|8
1739825720000|2025-02-17 20:55:20|202898.4|202808.4|202893.7|202803.7|202898.6|202808.6|202893.7|202803.7|3
1739825730000|2025-02-17 20:55:30|202903.3|202813.3|202896.2|202806.2|202903.3|202813.3|202896.2|202806.2|4
1739825740000|2025-02-17 20:55:40|202894.8|202804.8|202894.7|202804.7|202912.3|202822.3|202894.7|202804.7|5
1739825750000|2025-02-17 20:55:50|202890.9|202800.9|202886.9|202796.9|202894.4|202804.4|202885.5|202795.5|9
1739825760000|2025-02-17 20:56:00|202892.7|202802.7|202886.2|202796.2|202892.9|202802.9|202886.2|202796.2|10
1739825770000|2025-02-17 20:56:10|202892.3|202802.3|202892.6|202802.6|202893.3|202803.3|202885.6|202795.6|9
1739825780000|2025-02-17 20:56:20|202887.6|202797.6|202886.7|202796.7|202894.3|202804.3|202886.6|202796.6|10
1739825790000|2025-02-17 20:56:30|202892.2|202802.2|202885.5|202795.5|202892.5|202802.5|202884.8|202794.8|5
1739825800000|2025-02-17 20:56:40|202893.6|202803.6|202887.7|202797.7|202893.6|202803.6|202887.7|202797.7|10
1739825810000|2025-02-17 20:56:50|202893.1|202803.1|202887.6|202797.6|202893.1|202803.1|202887.6|202797.6|2
1739825820000|2025-02-17 20:57:00|202893.1|202803.1|202887.6|202797.6|202893.4|202803.4|202887.6|202797.6|4
1739825830000|2025-02-17 20:57:10|202893.3|202803.3|202892.8|202802.8|202893.3|202803.3|202885.6|202795.6|6
1739825840000|2025-02-17 20:57:20|202904.4|202814.4|202893.2|202803.2|202904.4|202814.4|202893.2|202803.2|3
1739825850000|2025-02-17 20:57:30|202899.5|202809.5|202892.6|202802.6|202899.7|202809.7|202892.6|202802.6|8
1739825860000|2025-02-17 20:57:40|202899.7|202809.7|202892.6|202802.6|202900.3|202810.3|202892.6|202802.6|6
1739825870000|2025-02-17 20:57:50|202900|202810|202900.1|202810.1|202900.1|202810.1|202891.3|202801.3|8
1739825880000|2025-02-17 20:58:00|202893.8|202803.8|202853.3|202763.3|202893.8|202803.8|202848.6|202758.6|7
1739825890000|2025-02-17 20:58:10|202853.1|202763.1|202847.7|202757.7|202853.1|202763.1|202847.7|202757.7|3
1739825900000|2025-02-17 20:58:20|202849.4|202759.4|202849.4|202759.4|202849.4|202759.4|202847.7|202757.7|9
1739825910000|2025-02-17 20:58:30|202847.7|202757.7|202853.4|202763.4|202853.4|202763.4|202847.7|202757.7|11
1739825920000|2025-02-17 20:58:40|202851.7|202761.7|202851.6|202761.6|202858.2|202768.2|202851.6|202761.6|4
1739825950000|2025-02-17 20:59:10|202855|202765|202855|202765|202855|202765|202855|202765|1
1739825970000|2025-02-17 20:59:30|202850|202760|202854.6|202764.6|202859.4|202769.4|202850|202760|7
1739825980000|2025-02-17 20:59:40|202845.7|202755.7|202835.7|202745.7|202845.7|202755.7|202835.7|202745.7|6
1739825990000|2025-02-17 20:59:50|202838.8|202748.8|202865.5|202775.5|202865.5|202775.5|202796.2|202706.2|12
1739826000000|2025-02-17 21:00:00|202862.8|202772.8|202884.2|202794.2|202884.2|202794.2|202862.8|202772.8|8
1739826020000|2025-02-17 21:00:20|202887.1|202797.1|202887.1|202797.1|202887.1|202797.1|202887.1|202797.1|1
1739826030000|2025-02-17 21:00:30|202884|202794|202869.2|202779.2|202884|202794|202869|202779|4
1739826040000|2025-02-17 21:00:40|202872.3|202782.3|202872.3|202782.3|202872.3|202782.3|202872.3|202782.3|1
1739826070000|2025-02-17 21:01:10|202880|202790|202880|202790|202880|202790|202880|202790|1
1739826090000|2025-02-17 21:01:30|202874|202784|202874|202784|202874|202784|202874|202784|1
1739826120000|2025-02-17 21:02:00|202879.1|202789.1|202880.8|202790.8|202880.8|202790.8|202879.1|202789.1|10
1739826130000|2025-02-17 21:02:10|202879.1|202789.1|202902.9|202812.9|202907.1|202817.1|202879.1|202789.1|14
1739826140000|2025-02-17 21:02:20|202901.2|202811.2|202889.2|202799.2|202903.5|202813.5|202889.2|202799.2|7
1739826150000|2025-02-17 21:02:30|202896.9|202806.9|202891.5|202801.5|202896.9|202806.9|202890.9|202800.9|3
1739826160000|2025-02-17 21:02:40|202898.5|202808.5|202884.7|202794.7|202898.5|202808.5|202871.8|202781.8|6
1739826170000|2025-02-17 21:02:50|202885.4|202795.4|202876.8|202786.8|202922.8|202832.8|202876.8|202786.8|11
1739826180000|2025-02-17 21:03:00|202880.5|202790.5|202874|202784|202884.5|202794.5|202874|202784|4
1739826220000|2025-02-17 21:03:40|202875|202785|202875|202785|202875|202785|202875|202785|1
1739826230000|2025-02-17 21:03:50|202873.5|202783.5|202873.5|202783.5|202873.5|202783.5|202873.5|202783.5|1
1739826260000|2025-02-17 21:04:20|202868.5|202778.5|202858.7|202768.7|202868.5|202778.5|202855|202765|4
1739826280000|2025-02-17 21:04:40|202866.5|202776.5|202863.7|202773.7|202866.5|202776.5|202863.7|202773.7|2
1739826290000|2025-02-17 21:04:50|202856.1|202766.1|202860.8|202770.8|202864.1|202774.1|202856.1|202766.1|3
1739826300000|2025-02-17 21:05:00|202856.9|202766.9|202850.7|202760.7|202860|202770|202850.7|202760.7|8
1739826310000|2025-02-17 21:05:10|202851.4|202761.4|202851.4|202761.4|202851.4|202761.4|202851.4|202761.4|1
1739826330000|2025-02-17 21:05:30|202852.8|202762.8|202852.8|202762.8|202852.8|202762.8|202852.8|202762.8|1
1739826350000|2025-02-17 21:05:50|202853.7|202763.7|202853.7|202763.7|202853.7|202763.7|202853.7|202763.7|1
1739826360000|2025-02-17 21:06:00|202848.9|202758.9|202826.6|202736.6|202858.5|202768.5|202822.8|202732.8|10
1739826370000|2025-02-17 21:06:10|202836.3|202746.3|202827.4|202737.4|202838.3|202748.3|202823.4|202733.4|14
1739826380000|2025-02-17 21:06:20|202834.3|202744.3|202836.5|202746.5|202836.5|202746.5|202834.3|202744.3|2
1739826390000|2025-02-17 21:06:30|202830|202740|202836.4|202746.4|202836.4|202746.4|202823.8|202733.8|6
1739826400000|2025-02-17 21:06:40|202829.9|202739.9|202824|202734|202829.9|202739.9|202824|202734|2
1739826410000|2025-02-17 21:06:50|202824.9|202734.9|202827.9|202737.9|202837.9|202747.9|202824.9|202734.9|6
1739826420000|2025-02-17 21:07:00|202824.4|202734.4|202836.7|202746.7|202836.7|202746.7|202823.9|202733.9|10
1739826430000|2025-02-17 21:07:10|202832.6|202742.6|202837.2|202747.2|202837.2|202747.2|202828|202738|7
1739826440000|2025-02-17 21:07:20|202830|202740|202837.5|202747.5|202837.5|202747.5|202829.9|202739.9|4
1739826450000|2025-02-17 21:07:30|202837.1|202747.1|202833.4|202743.4|202837.1|202747.1|202824.3|202734.3|5
1739826460000|2025-02-17 21:07:40|202832.9|202742.9|202833|202743|202833.1|202743.1|202832.9|202742.9|5
1739826470000|2025-02-17 21:07:50|202833.1|202743.1|202829.2|202739.2|202833.1|202743.1|202818.8|202728.8|11
1739826480000|2025-02-17 21:08:00|202839.6|202749.6|202826.8|202736.8|202839.6|202749.6|202826.6|202736.6|10
1739826490000|2025-02-17 21:08:10|202825.5|202735.5|202827.4|202737.4|202827.4|202737.4|202825.5|202735.5|2
1739826510000|2025-02-17 21:08:30|202827.8|202737.8|202832.2|202742.2|202832.2|202742.2|202827.8|202737.8|2
1739826520000|2025-02-17 21:08:40|202830|202740|202831.2|202741.2|202833.1|202743.1|202830|202740|6
1739826540000|2025-02-17 21:09:00|202832.5|202742.5|202833.5|202743.5|202833.5|202743.5|202832.5|202742.5|2
1739826550000|2025-02-17 21:09:10|202831.7|202741.7|202831.7|202741.7|202831.7|202741.7|202831.7|202741.7|1
1739826570000|2025-02-17 21:09:30|202839.3|202749.3|202868.2|202778.2|202870.6|202780.6|202839.3|202749.3|8
1739826580000|2025-02-17 21:09:40|202867.5|202777.5|202869.5|202779.5|202869.5|202779.5|202866.7|202776.7|3
1739826590000|2025-02-17 21:09:50|202868.2|202778.2|202853.1|202763.1|202868.2|202778.2|202852.4|202762.4|4
1739826600000|2025-02-17 21:10:00|202851.6|202761.6|202838|202748|202851.6|202761.6|202834.9|202744.9|4
1739826610000|2025-02-17 21:10:10|202848.4|202758.4|202849.5|202759.5|202849.5|202759.5|202848.4|202758.4|2
1739826620000|2025-02-17 21:10:20|202846.2|202756.2|202844.9|202754.9|202850.5|202760.5|202844.9|202754.9|4
1739826630000|2025-02-17 21:10:30|202848.4|202758.4|202848.4|202758.4|202848.4|202758.4|202848.4|202758.4|1
1739826640000|2025-02-17 21:10:40|202851.9|202761.9|202864.5|202774.5|202864.5|202774.5|202851.9|202761.9|3
1739826650000|2025-02-17 21:10:50|202860.6|202770.6|202860.1|202770.1|202860.6|202770.6|202858.2|202768.2|3
1739826660000|2025-02-17 21:11:00|202856.6|202766.6|202837.4|202747.4|202856.6|202766.6|202837.4|202747.4|9
1739826670000|2025-02-17 21:11:10|202837.5|202747.5|202832.7|202742.7|202841.1|202751.1|202828.5|202738.5|10
1739826690000|2025-02-17 21:11:30|202833.7|202743.7|202833.7|202743.7|202833.7|202743.7|202833.7|202743.7|1
1739826700000|2025-02-17 21:11:40|202835.3|202745.3|202835.6|202745.6|202840.5|202750.5|202835.3|202745.3|4
1739826710000|2025-02-17 21:11:50|202833.9|202743.9|202835.6|202745.6|202835.6|202745.6|202833.9|202743.9|2
1739826720000|2025-02-17 21:12:00|202841.4|202751.4|202867.2|202777.2|202869.4|202779.4|202841.4|202751.4|3
1739826730000|2025-02-17 21:12:10|202867.1|202777.1|202869.4|202779.4|202869.4|202779.4|202867.1|202777.1|2
1739826740000|2025-02-17 21:12:20|202866.3|202776.3|202867.7|202777.7|202868.3|202778.3|202866.3|202776.3|4
1739826750000|2025-02-17 21:12:30|202869.3|202779.3|202869.3|202779.3|202869.3|202779.3|202869.3|202779.3|1
1739826760000|2025-02-17 21:12:40|202867.8|202777.8|202867.8|202777.8|202867.8|202777.8|202867.8|202777.8|1
1739826770000|2025-02-17 21:12:50|202869.4|202779.4|202869.4|202779.4|202869.4|202779.4|202869.4|202779.4|1
1739826780000|2025-02-17 21:13:00|202868|202778|202867.9|202777.9|202868|202778|202863.6|202773.6|6
1739826790000|2025-02-17 21:13:10|202866|202776|202867|202777|202867|202777|202864.6|202774.6|4
1739826800000|2025-02-17 21:13:20|202866|202776|202867|202777|202867|202777|202865|202775|4
1739826810000|2025-02-17 21:13:30|202864.6|202774.6|202866.7|202776.7|202868.1|202778.1|202862.2|202772.2|5
1739826820000|2025-02-17 21:13:40|202866.2|202776.2|202866.9|202776.9|202866.9|202776.9|202863.7|202773.7|7
1739826830000|2025-02-17 21:13:50|202863.6|202773.6|202865|202775|202867.2|202777.2|202862|202772|9
1739826840000|2025-02-17 21:14:00|202864.7|202774.7|202866.4|202776.4|202867.5|202777.5|202863|202773|6
1739826850000|2025-02-17 21:14:10|202865.9|202775.9|202867.2|202777.2|202868.5|202778.5|202860.1|202770.1|12
1739826860000|2025-02-17 21:14:20|202866.7|202776.7|202857.3|202767.3|202866.7|202776.7|202856.5|202766.5|4
1739826870000|2025-02-17 21:14:30|202858.9|202768.9|202858.9|202768.9|202858.9|202768.9|202857.3|202767.3|4
1739826890000|2025-02-17 21:14:50|202862|202772|202862|202772|202862|202772|202862|202772|1
1739826900000|2025-02-17 21:15:00|202858.8|202768.8|202859.4|202769.4|202862.4|202772.4|202857.3|202767.3|8
1739826910000|2025-02-17 21:15:10|202862|202772|202859.7|202769.7|202862.9|202772.9|202859.4|202769.4|4
1739826920000|2025-02-17 21:15:20|202863.1|202773.1|202863.4|202773.4|202863.4|202773.4|202860.1|202770.1|6
1739826930000|2025-02-17 21:15:30|202860.3|202770.3|202862.7|202772.7|202862.7|202772.7|202860.3|202770.3|2
1739826950000|2025-02-17 21:15:50|202860.6|202770.6|202860.6|202770.6|202860.6|202770.6|202860.6|202770.6|1
1739826960000|2025-02-17 21:16:00|202838.6|202788.6|202860.4|202770.4|202860.7|202790.1|202838.6|202770.3|9
1739826970000|2025-02-17 21:16:10|202838.6|202788.6|202837.7|202787.7|202860.8|202788.6|202837.7|202770.2|11
1739826980000|2025-02-17 21:16:20|202838.2|202788.2|202838.6|202788.6|202860.9|202790.1|202838.1|202770.4|23
1739826990000|2025-02-17 21:16:30|202839.3|202789.3|202860.4|202770.4|202860.9|202789.9|202838.2|202770.3|16
1739827000000|2025-02-17 21:16:40|202838.2|202788.2|202876.1|202786.1|202876.1|202790.1|202838.2|202771.9|9
1739827020000|2025-02-17 21:17:00|202870.7|202780.7|202870.1|202780.1|202870.7|202780.7|202863.3|202773.3|8
1739827030000|2025-02-17 21:17:10|202870.8|202780.8|202875.8|202785.8|202875.8|202785.8|202870.8|202780.8|2
1739827040000|2025-02-17 21:17:20|202877.3|202787.3|202877.3|202787.3|202877.3|202787.3|202877.3|202787.3|1
1739827060000|2025-02-17 21:17:40|202880|202790|202880|202790|202880|202790|202880|202790|1
1739827070000|2025-02-17 21:17:50|202873.8|202783.8|202877.1|202787.1|202877.1|202787.1|202873.8|202783.8|2
1739827080000|2025-02-17 21:18:00|202875.6|202785.6|202837.6|202747.6|202875.6|202785.6|202835|202745|8
1739827090000|2025-02-17 21:18:10|202843.7|202753.7|202843.7|202753.7|202843.7|202753.7|202843.7|202753.7|1
1739827110000|2025-02-17 21:18:30|202842.7|202752.7|202842.6|202752.6|202843.2|202753.2|202842.6|202752.6|3
1739827140000|2025-02-17 21:19:00|202841.1|202751.1|202841|202751|202841.1|202751.1|202841|202751|2
1739827150000|2025-02-17 21:19:10|202842|202752|202842|202752|202842|202752|202842|202752|1
1739827170000|2025-02-17 21:19:30|202844.2|202754.2|202844.2|202754.2|202844.2|202754.2|202844.2|202754.2|1
1739827190000|2025-02-17 21:19:50|202840.9|202750.9|202847.3|202757.3|202847.3|202757.3|202839|202749|4
1739827200000|2025-02-17 21:20:00|202846.8|202756.8|202829.9|202739.9|202846.8|202756.8|202824.4|202734.4|6
1739827210000|2025-02-17 21:20:10|202828.6|202738.6|202825.8|202735.8|202830.1|202740.1|202825.8|202735.8|5
1739827220000|2025-02-17 21:20:20|202817.1|202727.1|202806.9|202716.9|202817.1|202727.1|202806.9|202716.9|3
1739827230000|2025-02-17 21:20:30|202807.1|202717.1|202807.1|202717.1|202807.1|202717.1|202807.1|202717.1|1
1739827240000|2025-02-17 21:20:40|202809|202719|202819|202729|202819|202729|202809|202719|2
1739827250000|2025-02-17 21:20:50|202821.8|202731.8|202818.6|202728.6|202824.5|202734.5|202816.2|202726.2|7
1739827260000|2025-02-17 21:21:00|202817.9|202727.9|202797.5|202707.5|202817.9|202727.9|202797.5|202707.5|3
1739827290000|2025-02-17 21:21:30|202796.9|202706.9|202796.9|202706.9|202796.9|202706.9|202796.9|202706.9|1
1739827310000|2025-02-17 21:21:50|202799|202709|202799|202709|202799|202709|202799|202709|1
1739827320000|2025-02-17 21:22:00|202797.6|202707.6|202795.2|202705.2|202797.6|202707.6|202795.2|202705.2|2
1739827350000|2025-02-17 21:22:30|202794.1|202704.1|202794.1|202704.1|202794.1|202704.1|202794.1|202704.1|1
1739827370000|2025-02-17 21:22:50|202795.5|202705.5|202795.5|202705.5|202795.5|202705.5|202795.5|202705.5|1
1739827380000|2025-02-17 21:23:00|202795.3|202705.3|202795.3|202705.3|202795.3|202705.3|202795.3|202705.3|1
1739827400000|2025-02-17 21:23:20|202794.6|202704.6|202794.6|202704.6|202794.6|202704.6|202794.6|202704.6|1
1739827410000|2025-02-17 21:23:30|202800|202710|202800|202710|202800|202710|202800|202710|1
1739827420000|2025-02-17 21:23:40|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|1
1739827430000|2025-02-17 21:23:50|202796.7|202706.7|202796.8|202706.8|202796.8|202706.8|202795|202705|3
1739827440000|2025-02-17 21:24:00|202796.6|202706.6|202796.6|202706.6|202796.6|202706.6|202796.6|202706.6|1
1739827460000|2025-02-17 21:24:20|202795.4|202705.4|202795.4|202705.4|202795.4|202705.4|202795.4|202705.4|1
1739827480000|2025-02-17 21:24:40|202796.2|202706.2|202796.2|202706.2|202796.2|202706.2|202796.2|202706.2|1
1739827510000|2025-02-17 21:25:10|202795.4|202705.4|202795.4|202705.4|202795.4|202705.4|202795.4|202705.4|1
1739827520000|2025-02-17 21:25:20|202795.8|202705.8|202795.8|202705.8|202795.8|202705.8|202795.8|202705.8|1
1739827540000|2025-02-17 21:25:40|202796.7|202706.7|202796.7|202706.7|202796.7|202706.7|202796.7|202706.7|1
1739827570000|2025-02-17 21:26:10|202795.8|202705.8|202783.1|202693.1|202795.8|202705.8|202783.1|202693.1|3
1739827580000|2025-02-17 21:26:20|202785.2|202695.2|202789.1|202699.1|202793.1|202703.1|202785.2|202695.2|4
1739827590000|2025-02-17 21:26:30|202790.3|202700.3|202790.3|202700.3|202790.3|202700.3|202790.3|202700.3|1
1739827610000|2025-02-17 21:26:50|202791.5|202701.5|202774.3|202724.3|202791.5|202733.5|202774.3|202701.5|5
1739827620000|2025-02-17 21:27:00|202775.5|202725.5|202775.5|202725.5|202775.5|202725.5|202775.5|202725.5|1
1739827640000|2025-02-17 21:27:20|202777|202727|202775.5|202725.5|202777|202727|202775.5|202725.5|2
1739827650000|2025-02-17 21:27:30|202774.1|202724.1|202774.1|202724.1|202774.1|202724.1|202774.1|202724.1|1
1739827660000|2025-02-17 21:27:40|202772.9|202722.9|202772.9|202722.9|202772.9|202722.9|202772.9|202722.9|1
1739827670000|2025-02-17 21:27:50|202772|202722|202772|202722|202772|202722|202772|202722|1
1739827680000|2025-02-17 21:28:00|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|202768.5|202718.5|3
1739827690000|2025-02-17 21:28:10|202770.9|202720.9|202770.9|202720.9|202770.9|202720.9|202770.9|202720.9|1
1739827730000|2025-02-17 21:28:50|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|1
1739827750000|2025-02-17 21:29:10|202770.9|202720.9|202770.9|202720.9|202770.9|202720.9|202770.9|202720.9|1
1739827780000|2025-02-17 21:29:40|202770.4|202720.4|202770.4|202720.4|202770.9|202720.9|202770.4|202720.4|3
1739827800000|2025-02-17 21:30:00|202770.8|202720.8|202770.8|202720.8|202770.8|202720.8|202770.8|202720.8|1
1739827850000|2025-02-17 21:30:50|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|1
1739827860000|2025-02-17 21:31:00|202771|202721|202771|202721|202771|202721|202771|202721|1
1739827900000|2025-02-17 21:31:40|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|202770.4|202720.4|1
1739827910000|2025-02-17 21:31:50|202766.3|202716.3|202768.3|202718.3|202768.3|202718.3|202766.3|202716.3|3
1739827920000|2025-02-17 21:32:00|202791.6|202701.6|202791.6|202701.6|202791.6|202701.6|202791.6|202701.6|1
1739827940000|2025-02-17 21:32:20|202794.8|202704.8|202866.9|202776.9|202867.4|202777.4|202794.8|202704.8|11
1739827950000|2025-02-17 21:32:30|202860.8|202770.8|202866.1|202776.1|202866.1|202776.1|202860.8|202770.8|2
1739827960000|2025-02-17 21:32:40|202865.8|202775.8|202865.6|202775.6|202865.8|202775.8|202858.9|202768.9|3
1739827970000|2025-02-17 21:32:50|202866.2|202776.2|202867.2|202777.2|202867.2|202777.2|202866.2|202776.2|2
1739828010000|2025-02-17 21:33:30|202864.4|202774.4|202858.9|202768.9|202872.5|202782.5|202858.9|202768.9|3
1739828020000|2025-02-17 21:33:40|202848.5|202758.5|202848.4|202758.4|202853.8|202763.8|202848.4|202758.4|4
1739828040000|2025-02-17 21:34:00|202840.9|202750.9|202850|202760|202850|202760|202840.9|202750.9|2
1739828050000|2025-02-17 21:34:10|202840.8|202750.8|202849.4|202759.4|202850|202760|202840.8|202750.8|8
1739828060000|2025-02-17 21:34:20|202841|202751|202841.5|202751.5|202850.6|202760.6|202841|202751|5
1739828070000|2025-02-17 21:34:30|202850.2|202760.2|202847.7|202757.7|202850.2|202760.2|202839.6|202749.6|6
1739828100000|2025-02-17 21:35:00|202851.7|202761.7|202845|202755|202851.7|202761.7|202845|202755|3
1739828120000|2025-02-17 21:35:20|202847.3|202757.3|202847.3|202757.3|202847.3|202757.3|202847.3|202757.3|1
1739828130000|2025-02-17 21:35:30|202843.6|202753.6|202843.8|202753.8|202846.9|202756.9|202843.6|202753.6|6
1739828140000|2025-02-17 21:35:40|202847|202757|202857.2|202767.2|202857.2|202767.2|202843.8|202753.8|5
1739828190000|2025-02-17 21:36:30|202860|202770|202858|202768|202860|202770|202853.3|202763.3|3
1739828220000|2025-02-17 21:37:00|202827.2|202777.2|202827.2|202777.2|202827.2|202777.2|202827.2|202777.2|1
1739828240000|2025-02-17 21:37:20|202825.3|202775.3|202825.3|202775.3|202825.3|202775.3|202825.3|202775.3|1
1739828250000|2025-02-17 21:37:30|202818.6|202768.6|202818.6|202768.6|202818.6|202768.6|202818.6|202768.6|1
1739828270000|2025-02-17 21:37:50|202816.5|202766.5|202819.4|202769.4|202819.7|202769.7|202816.5|202766.5|3
1739828290000|2025-02-17 21:38:10|202806.8|202756.8|202795|202705|202806.8|202756.8|202795|202705|3
1739828310000|2025-02-17 21:38:30|202797.2|202707.2|202797.2|202707.2|202797.2|202707.2|202797.2|202707.2|1
1739828320000|2025-02-17 21:38:40|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|1
1739828340000|2025-02-17 21:39:00|202797.6|202707.6|202797.6|202707.6|202797.6|202707.6|202797.6|202707.6|1
1739828370000|2025-02-17 21:39:30|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|202795.7|202705.7|1
1739828400000|2025-02-17 21:40:00|202795.9|202705.9|202797|202707|202797.2|202707.2|202795.2|202705.2|4
1739828440000|2025-02-17 21:40:40|202795.9|202705.9|202800.2|202710.2|202800.2|202710.2|202795.9|202705.9|3
1739828450000|2025-02-17 21:40:50|202799.4|202709.4|202796.7|202706.7|202799.4|202709.4|202796.7|202706.7|2
1739828460000|2025-02-17 21:41:00|202798.2|202708.2|202798.2|202708.2|202798.2|202708.2|202798.2|202708.2|1
1739828480000|2025-02-17 21:41:20|202798|202708|202798|202708|202798|202708|202798|202708|1
1739828490000|2025-02-17 21:41:30|202798.3|202708.3|202804|202714|202804|202714|202795.4|202705.4|7
1739828500000|2025-02-17 21:41:40|202803.6|202713.6|202803.6|202713.6|202803.6|202713.6|202803.6|202713.6|1
1739828520000|2025-02-17 21:42:00|202800.6|202710.6|202786|202736|202800.7|202737.1|202780.4|202710.6|6
1739828530000|2025-02-17 21:42:10|202796.1|202746.1|202842.4|202792.4|202846.4|202796.4|202796.1|202746.1|5
1739828550000|2025-02-17 21:42:30|202843.5|202793.5|202857.5|202807.5|202857.5|202807.5|202843.5|202793.5|2
1739828580000|2025-02-17 21:43:00|202857.4|202807.4|202891.2|202841.2|202891.2|202841.2|202857.4|202807.4|3
1739828590000|2025-02-17 21:43:10|202893|202843|202901.1|202851.1|202918.1|202868.1|202893|202843|8
1739828600000|2025-02-17 21:43:20|202897|202847|202885.4|202835.4|202897|202847|202883.7|202833.7|3
1739828620000|2025-02-17 21:43:40|202894.7|202844.7|202899.8|202849.8|202916.7|202866.7|202894.7|202844.7|6
1739828630000|2025-02-17 21:43:50|202900.1|202850.1|202930.3|202880.3|202930.3|202880.3|202899.5|202849.5|4
1739828640000|2025-02-17 21:44:00|202931.9|202881.9|202968.9|202878.9|202980.1|202890.1|202931.9|202875.1|8
1739828660000|2025-02-17 21:44:20|202968.4|202878.4|202912.1|202862.1|202968.4|202879|202912.1|202831.5|6
1739828680000|2025-02-17 21:44:40|202908.5|202858.5|202934.6|202844.6|202934.6|202862.1|202908.5|202844.6|3
1739828690000|2025-02-17 21:44:50|202925.4|202835.4|202931.3|202841.3|202933.8|202843.8|202923.6|202833.6|7
1739828700000|2025-02-17 21:45:00|202919.5|202829.5|202931.6|202841.6|202933.7|202843.7|202909.9|202819.9|4
1739828710000|2025-02-17 21:45:10|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|1
1739828730000|2025-02-17 21:45:30|202922|202832|202925.7|202835.7|202925.7|202835.7|202921.6|202831.6|3
1739828760000|2025-02-17 21:46:00|202924.2|202834.2|202928.5|202838.5|202928.5|202838.5|202912.9|202822.9|5
1739828770000|2025-02-17 21:46:10|202928|202838|202928|202838|202928|202838|202928|202838|1
1739828790000|2025-02-17 21:46:30|202926.1|202836.1|202909.1|202819.1|202928.1|202838.1|202909.1|202819.1|5
1739828800000|2025-02-17 21:46:40|202912.8|202822.8|202913.4|202823.4|202913.4|202823.4|202912.8|202822.8|2
1739828810000|2025-02-17 21:46:50|202915.4|202825.4|202908.3|202818.3|202916.3|202826.3|202908.3|202818.3|13
1739828820000|2025-02-17 21:47:00|202912|202822|202905.4|202815.4|202912|202822|202903.3|202813.3|3
1739828830000|2025-02-17 21:47:10|202919.4|202829.4|202919.4|202829.4|202919.4|202829.4|202919.4|202829.4|1
1739828840000|2025-02-17 21:47:20|202919.8|202829.8|202865.8|202775.8|202919.8|202829.8|202851.2|202761.2|5
1739828850000|2025-02-17 21:47:30|202865.5|202775.5|202869|202779|202869|202779|202860.5|202770.5|8
1739828860000|2025-02-17 21:47:40|202862.1|202772.1|202858.6|202768.6|202862.8|202772.8|202855|202765|7
1739828870000|2025-02-17 21:47:50|202862.5|202772.5|202863.4|202773.4|202863.4|202773.4|202857.5|202767.5|3
1739828880000|2025-02-17 21:48:00|202856.5|202766.5|202852.1|202762.1|202856.5|202766.5|202847.2|202757.2|5
1739828890000|2025-02-17 21:48:10|202848.1|202758.1|202847.8|202757.8|202851.5|202761.5|202847.7|202757.7|5
1739828910000|2025-02-17 21:48:30|202851.5|202761.5|202856.1|202766.1|202856.1|202766.1|202848.5|202758.5|4
1739828940000|2025-02-17 21:49:00|202856.9|202766.9|202855.9|202765.9|202857.6|202767.6|202855|202765|6
1739828950000|2025-02-17 21:49:10|202855.1|202765.1|202855.1|202765.1|202855.1|202765.1|202855.1|202765.1|1
1739828960000|2025-02-17 21:49:20|202854.3|202764.3|202854.3|202764.3|202854.3|202764.3|202854.3|202764.3|1
1739828970000|2025-02-17 21:49:30|202854.7|202764.7|202855.4|202765.4|202857.9|202767.9|202851.6|202761.6|9
1739828980000|2025-02-17 21:49:40|202853.3|202763.3|202854.1|202764.1|202854.1|202764.1|202853.3|202763.3|3
1739828990000|2025-02-17 21:49:50|202854.7|202764.7|202854.7|202764.7|202854.7|202764.7|202854.7|202764.7|1
1739829000000|2025-02-17 21:50:00|202857.1|202767.1|202850.1|202760.1|202857.1|202767.1|202849.3|202759.3|8
1739829010000|2025-02-17 21:50:10|202851|202761|202851|202761|202851|202761|202851|202761|1
1739829020000|2025-02-17 21:50:20|202850.4|202760.4|202850.4|202760.4|202850.4|202760.4|202850.4|202760.4|1
1739829030000|2025-02-17 21:50:30|202849.1|202759.1|202851.7|202761.7|202851.7|202761.7|202848.6|202758.6|5
1739829050000|2025-02-17 21:50:50|202850.8|202760.8|202850.8|202760.8|202850.8|202760.8|202850.8|202760.8|1
1739829060000|2025-02-17 21:51:00|202849.2|202759.2|202849.2|202759.2|202849.2|202759.2|202849.2|202759.2|1
1739829080000|2025-02-17 21:51:20|202849.5|202759.5|202849.5|202759.5|202849.5|202759.5|202849.5|202759.5|1
1739829110000|2025-02-17 21:51:50|202848.9|202758.9|202848.9|202758.9|202848.9|202758.9|202848.9|202758.9|1
1739829120000|2025-02-17 21:52:00|202847.8|202757.8|202847.8|202757.8|202847.8|202757.8|202847.8|202757.8|1
1739829140000|2025-02-17 21:52:20|202848|202758|202848|202758|202848|202758|202848|202758|1
1739829160000|2025-02-17 21:52:40|202851.3|202761.3|202848.1|202758.1|202851.3|202761.3|202848.1|202758.1|2
1739829190000|2025-02-17 21:53:10|202848|202758|202848|202758|202848|202758|202848|202758|1
1739829210000|2025-02-17 21:53:30|202853.2|202763.2|202853.2|202763.2|202853.2|202763.2|202851.1|202761.1|3
1739829230000|2025-02-17 21:53:50|202849.7|202759.7|202845.2|202755.2|202849.7|202759.7|202845.2|202755.2|2
1739829240000|2025-02-17 21:54:00|202851.5|202761.5|202844.4|202754.4|202851.5|202761.5|202844.4|202754.4|3
1739829260000|2025-02-17 21:54:20|202837.7|202747.7|202837.7|202747.7|202837.7|202747.7|202837.7|202747.7|1
1739829280000|2025-02-17 21:54:40|202843.3|202753.3|202843.3|202753.3|202843.3|202753.3|202843.3|202753.3|1
1739829300000|2025-02-17 21:55:00|202846|202756|202846|202756|202846|202756|202846|202756|1
1739829320000|2025-02-17 21:55:20|202845|202755|202845|202755|202845|202755|202845|202755|1
1739829340000|2025-02-17 21:55:40|202954.7|202644.7|202847.1|202757.1|202954.7|202757.1|202847.1|202644.7|2
1739829360000|2025-02-17 21:56:00|202858.4|202768.4|202874.1|202784.1|202986.5|202888.4|202798.8|202708.8|16
1739829370000|2025-02-17 21:56:10|202886.5|202796.5|202873.9|202783.9|202886.5|202796.5|202873.9|202783.9|2
1739829380000|2025-02-17 21:56:20|202866.9|202776.9|202970.2|202783.6|203000|202785.9|202866.9|202708.9|7
1739829390000|2025-02-17 21:56:30|202944.4|202854.4|202965.8|202875.8|203106.4|202904.3|202876.5|202687.9|14
1739829400000|2025-02-17 21:56:40|202972.7|202882.7|202981.6|202891.6|202985|202895|202972.7|202882.7|4
1739829410000|2025-02-17 21:56:50|202986.4|202896.4|202975|202885|202986.4|202896.4|202835.6|202719.6|15
1739829420000|2025-02-17 21:57:00|202987.7|202897.7|202967.1|202877.1|203098.7|202907.4|202913.4|202768.7|15
1739829430000|2025-02-17 21:57:10|202949.5|202859.5|202996.5|202906.5|203113.4|202906.5|202905|202657.1|20
1739829440000|2025-02-17 21:57:20|203050.4|202864.2|203082|202872.8|203192|202915|202964.3|202737.6|18
1739829450000|2025-02-17 21:57:30|203090.3|202883.6|202981.3|202819.6|203172.5|202886.9|202928.2|202720.7|21
1739829460000|2025-02-17 21:57:40|202989.5|202816.9|203007.8|202831.7|203164.8|202931.4|202933.3|202712.5|18
1739829470000|2025-02-17 21:57:50|203017.6|202835|202931.1|202759.1|203161|202878.5|202918|202715.4|17
1739829480000|2025-02-17 21:58:00|202930.3|202765|203009.5|202821.1|203180|202873|202930.3|202765|16
1739829490000|2025-02-17 21:58:10|203005|202825.2|203049.6|202859.9|203049.6|202859.9|203005|202825.2|3
1739829500000|2025-02-17 21:58:20|203048.8|202860.7|203045|202860.8|203048.8|202860.8|203045|202860.7|3
1739829510000|2025-02-17 21:58:30||202861.1||202861.1||202861.1||202861.1|1
1739829520000|2025-02-17 21:58:40|203043.5|202861.4|203043.4|202865|203043.5|202868.3|203043.4|202861.4|4
1739829540000|2025-02-17 21:59:00|203046.4|202853.8|203044.7|202865.5|203046.4|202865.5|203044.3|202852.9|4
1739829550000|2025-02-17 21:59:10|203044.6|202865.7|203044.6|202865.7|203044.6|202865.7|203044.6|202865.7|1
1739829560000|2025-02-17 21:59:20|203049.2|202865.9|203049.2|202854|203049.2|202865.9|203049.2|202854|2
1739829570000|2025-02-17 21:59:30|203051|202852.3|203053|202857.8|203053.1|202857.8|203051|202852.3|3
1739829580000|2025-02-17 21:59:40|203045|202856.8|203048.1|202850.3|203048.1|202856.8|203044.8|202850.3|3
1739829590000|2025-02-17 21:59:50|203036.1|202802.8|203026|202808.9|203036.1|202813.1|203015.1|202802.8|5
1739829600000|2025-02-17 22:00:00|203028.8||203028.8||203028.8||203028.8||1
1739829700000|2025-02-17 22:01:40|203078.6|202768.6|203078.6|202768.6|203078.6|202768.6|203078.6|202768.6|1
1739829720000|2025-02-17 22:02:00|203085|202775|203085|202775|203085|202775|203085|202775|1
1739830030000|2025-02-17 22:07:10|203103.3|202793.3|203103.3|202793.3|203103.3|202793.3|203103.3|202793.3|1
1739830090000|2025-02-17 22:08:10|203094.8|202784.8|203094.8|202784.8|203094.8|202784.8|203094.8|202784.8|1
1739830140000|2025-02-17 22:09:00|203103.1|202793.1|203103.1|202793.1|203103.1|202793.1|203103.1|202793.1|1
1739830200000|2025-02-17 22:10:00|203084.7|202774.7|203084.7|202774.7|203084.7|202774.7|203084.7|202774.7|1
1739830210000|2025-02-17 22:10:10|203071.3|202761.3|203071.3|202761.3|203071.3|202761.3|203071.3|202761.3|1
1739830250000|2025-02-17 22:10:50|203076.7|202766.7|203076.7|202766.7|203076.7|202766.7|203076.7|202766.7|1
1739830310000|2025-02-17 22:11:50|203072.4|202762.4|203072.4|202762.4|203072.4|202762.4|203072.4|202762.4|1
1739830360000|2025-02-17 22:12:40|203076.7|202766.7|203076.7|202766.7|203076.7|202766.7|203076.7|202766.7|1
1739830420000|2025-02-17 22:13:40|203071.4|202761.4|203071.4|202761.4|203071.4|202761.4|203071.4|202761.4|1
1739830530000|2025-02-17 22:15:30|203085|202775|203085|202775|203085|202775|203085|202775|1
1739830570000|2025-02-17 22:16:10|203071.5|202761.5|203071.5|202761.5|203071.5|202761.5|203071.5|202761.5|1
1739830580000|2025-02-17 22:16:20|203076.8|202766.8|203076.8|202766.8|203076.8|202766.8|203076.8|202766.8|1
1739830690000|2025-02-17 22:18:10|203076.6|202766.6|203082.3|202772.3|203082.3|202772.3|203076.6|202766.6|2
1739830750000|2025-02-17 22:19:10|203079.7|202769.7|203079.7|202769.7|203079.7|202769.7|203079.7|202769.7|1
1739830800000|2025-02-17 22:20:00|203077.1|202767.1|203077.1|202767.1|203077.1|202767.1|203077.1|202767.1|1
1739830860000|2025-02-17 22:21:00|203079.9|202769.9|203079.9|202769.9|203079.9|202769.9|203079.9|202769.9|1
1739830910000|2025-02-17 22:21:50|203082.3|202772.3|203082.3|202772.3|203082.3|202772.3|203082.3|202772.3|1
1739830970000|2025-02-17 22:22:50|203075.6|202765.6|203075.6|202765.6|203075.6|202765.6|203075.6|202765.6|1
1739831020000|2025-02-17 22:23:40|203085.7|202775.7|203085.7|202775.7|203085.7|202775.7|203085.7|202775.7|1
1739831080000|2025-02-17 22:24:40|203077.5|202767.5|203077.5|202767.5|203077.5|202767.5|203077.5|202767.5|1
1739831120000|2025-02-17 22:25:20|203096|202786|203096|202786|203096|202786|203096|202786|1
1739831130000|2025-02-17 22:25:30|203105|202795|203105|202795|203105|202795|203105|202795|1
1739831190000|2025-02-17 22:26:30|203108.6|202798.6|203108.6|202798.6|203108.6|202798.6|203108.6|202798.6|1
1739831240000|2025-02-17 22:27:20|203101.9|202791.9|203101.9|202791.9|203101.9|202791.9|203101.9|202791.9|1
1739831300000|2025-02-17 22:28:20|203110.3|202800.3|203110.3|202800.3|203110.3|202800.3|203110.3|202800.3|1
1739831350000|2025-02-17 22:29:10|203112.5|202802.5|203112.5|202802.5|203112.5|202802.5|203112.5|202802.5|1
1739831410000|2025-02-17 22:30:10|203104.8|202794.8|203104.8|202794.8|203104.8|202794.8|203104.8|202794.8|1
1739831460000|2025-02-17 22:31:00|203082|202772|203075.2|202765.2|203082|202772|203075.2|202765.2|2
1739831520000|2025-02-17 22:32:00|203068.5|202758.5|203068.5|202758.5|203068.5|202758.5|203068.5|202758.5|1
1739831570000|2025-02-17 22:32:50|203068.7|202758.7|203068.7|202758.7|203068.7|202758.7|203068.7|202758.7|1
1739831630000|2025-02-17 22:33:50|203061.3|202751.3|203061.3|202751.3|203061.3|202751.3|203061.3|202751.3|1
1739831680000|2025-02-17 22:34:40|203061|202751|203061|202751|203061|202751|203061|202751|1
1739831740000|2025-02-17 22:35:40|203071.2|202761.2|203071.2|202761.2|203071.2|202761.2|203071.2|202761.2|1
1739831790000|2025-02-17 22:36:30|203058.5|202748.5|203058.5|202748.5|203058.5|202748.5|203058.5|202748.5|1
1739831850000|2025-02-17 22:37:30|203060.8|202750.8|203060.8|202750.8|203060.8|202750.8|203060.8|202750.8|1
1739831900000|2025-02-17 22:38:20|203060.5|202750.5|203060.5|202750.5|203060.5|202750.5|203060.5|202750.5|1
1739831940000|2025-02-17 22:39:00|203069.5|202759.5|203069.5|202759.5|203069.5|202759.5|203069.5|202759.5|1
1739831960000|2025-02-17 22:39:20|203066.1|202756.1|203066.1|202756.1|203066.1|202756.1|203066.1|202756.1|1
1739832010000|2025-02-17 22:40:10|203072.3|202762.3|203072.3|202762.3|203072.3|202762.3|203072.3|202762.3|1
1739832070000|2025-02-17 22:41:10|203072.1|202762.1|203072.1|202762.1|203072.1|202762.1|203072.1|202762.1|1
1739832120000|2025-02-17 22:42:00|203062|202752|203059.6|202749.6|203062|202752|203059.6|202749.6|2
1739832180000|2025-02-17 22:43:00|203058.8|202748.8|203057.6|202747.6|203058.8|202748.8|203057.6|202747.6|2
1739832230000|2025-02-17 22:43:50|203062.8|202752.8|203062.8|202752.8|203062.8|202752.8|203062.8|202752.8|1
1739832290000|2025-02-17 22:44:50|203060.9|202750.9|203060.9|202750.9|203060.9|202750.9|203060.9|202750.9|1
1739832340000|2025-02-17 22:45:40|203059.8|202749.8|203059.8|202749.8|203059.8|202749.8|203059.8|202749.8|1
1739832400000|2025-02-17 22:46:40|203065.4|202755.4|203065.4|202755.4|203065.4|202755.4|203065.4|202755.4|1
1739832450000|2025-02-17 22:47:30|203059.2|202749.2|203059.2|202749.2|203059.2|202749.2|203059.2|202749.2|1
1739832490000|2025-02-17 22:48:10|203068.6|202758.6|203068.6|202758.6|203068.6|202758.6|203068.6|202758.6|1
1739832510000|2025-02-17 22:48:30|203070.7|202760.7|203070.7|202760.7|203070.7|202760.7|203070.7|202760.7|1
1739832560000|2025-02-17 22:49:20|203068.7|202758.7|203060.5|202750.5|203068.7|202758.7|203060.5|202750.5|2
1739832620000|2025-02-17 22:50:20|203059.5|202749.5|203059.5|202749.5|203059.5|202749.5|203059.5|202749.5|1
1739832670000|2025-02-17 22:51:10|203062.8|202752.8|203062.8|202752.8|203062.8|202752.8|203062.8|202752.8|1
1739832730000|2025-02-17 22:52:10|203065|202755|203065|202755|203065|202755|203065|202755|1
1739832780000|2025-02-17 22:53:00|203066.1|202756.1|203066.1|202756.1|203066.1|202756.1|203066.1|202756.1|1
1739832950000|2025-02-17 22:55:50|203065.4|202755.4|203065.4|202755.4|203065.4|202755.4|203065.4|202755.4|1
1739833000000|2025-02-17 22:56:40|203064.2|202754.2|203064.2|202754.2|203064.2|202754.2|203064.2|202754.2|1
1739833030000|2025-02-17 22:57:10|203075.2|202765.2|203075.2|202765.2|203075.2|202765.2|203075.2|202765.2|1
1739833060000|2025-02-17 22:57:40|203075.5|202765.5|203075.5|202765.5|203075.5|202765.5|203075.5|202765.5|1
1739833110000|2025-02-17 22:58:30|203076.4|202766.4|203076.4|202766.4|203076.4|202766.4|203076.4|202766.4|1
1739833170000|2025-02-17 22:59:30|203105|202795|203080.1|202770.1|203105|202795|203080.1|202770.1|2
1739833200000|2025-02-17 23:00:00|203105|202795|203052.1|202742.1|203105|202795|203002.1|202692.1|6
1739833210000|2025-02-17 23:00:10|203051.8|202741.8|203075.9|202765.9|203075.9|202765.9|203047.8|202737.8|7
1739833230000|2025-02-17 23:00:30|203068.4|202758.4|203045|202799.6|203068.9|202836.5|203023.8|202749.1|7
1739833240000|2025-02-17 23:00:40|203054.8|202805.1|203004.3|202755.7|203054.8|202805.1|203004.3|202755.7|3
1739833250000|2025-02-17 23:00:50|203002|202758|203001|202759|203002|202759|202955|202718.5|5
1739833260000|2025-02-17 23:01:00|202977.3|202769.9|202992.3|202752.6|202992.3|202771.7|202972.7|202748.6|7
1739833270000|2025-02-17 23:01:10|202987.7|202754.5|202989.1|202755.5|202989.1|202755.5|202986.9|202754.5|3
1739833280000|2025-02-17 23:01:20|202985.2|202756.8|202986.9|202757.4|202986.9|202757.5|202984.5|202756.8|3
1739833290000|2025-02-17 23:01:30|202986.2|202758.1|202986.2|202758.1|202986.2|202758.1|202986.2|202758.1|1
1739833300000|2025-02-17 23:01:40|202960.8|202770.5|202976.7|202783.8|202976.7|202783.8|202960.8|202770.5|2
1739833310000|2025-02-17 23:01:50|203005.9|202799.4|203026.1|202805.2|203041.1|202805.2|203005.9|202799.4|5
1739833320000|2025-02-17 23:02:00|203025.7|202805.7|203024.6|202801.8|203025.7|202805.7|202999.4|202801.8|4
1739833330000|2025-02-17 23:02:10|203024.3|202802.1|203023.9|202802.5|203024.3|202802.5|203023.9|202802.1|2
1739833340000|2025-02-17 23:02:20|203023.6|202802.8|203021.9|202801.1|203023.6|202802.8|203021.9|202801.1|2
1739833350000|2025-02-17 23:02:30|202988.5|202803.8|202999.1|202797.9|202999.1|202805.6|202986.9|202795.3|6
1739833360000|2025-02-17 23:02:40|202998.9|202798.2|202979.2|202770.3|202998.9|202798.2|202979.2|202770.1|9
1739833370000|2025-02-17 23:02:50|202984.3|202771.7|202984.3|202771.7|202984.3|202771.7|202984.3|202771.7|1
1739833380000|2025-02-17 23:03:00|202976|202780.1|202976.3|202782.9|202977.9|202784.2|202975.9|202780.1|4
1739833390000|2025-02-17 23:03:10|202976.2|202781.4|202976.2|202781.4|202976.2|202781.4|202976.2|202781.4|1
1739833400000|2025-02-17 23:03:20|202974.2|202792.2|202974.2|202792.2|202974.2|202792.2|202974.2|202792.2|1
1739833420000|2025-02-17 23:03:40|202976.1|202792.3|202976.1|202781.5|202976.1|202792.3|202976.1|202781.5|2
1739833430000|2025-02-17 23:03:50|202974.1|202792.1|202974.1|202792.1|202974.1|202792.1|202974.1|202792.1|1
1739833440000|2025-02-17 23:04:00|202973.9||202973.9||202973.9||202973.9||1
1739833460000|2025-02-17 23:04:20|202973.7|202792.3|202973.7|202792.3|202973.7|202792.3|202973.7|202792.3|1
1739833480000|2025-02-17 23:04:40|202973.6|202792.4|202973.1|202785.7|202973.6|202798.6|202969.6|202785.7|3
1739833500000|2025-02-17 23:05:00|202979.7|202784|203021.5|202802.2|203023.9|202815.3|202979.7|202784|6
1739833510000|2025-02-17 23:05:10|203016.1|202804.3|203019.8|202804.1|203019.8|202804.3|203016.1|202804.1|2
1739833520000|2025-02-17 23:05:20|203006.7|202800.3|203020.3|202810.9|203020.9|202810.9|203006.7|202800.3|3
1739833530000|2025-02-17 23:05:30|203020.2|202812.1|203019.1|202818.7|203025.8|202818.7|203019.1|202812.1|3
1739833560000|2025-02-17 23:06:00|203008.7|202834.6|203021.5|202831.1|203021.5|202834.6|203008.5|202831.1|5
1739833570000|2025-02-17 23:06:10|203020.3|202833.2|203020.3|202833.2|203020.3|202833.2|203020.3|202833.2|1
1739833590000|2025-02-17 23:06:30|203020.2|202833.3|203010.3|202840|203020.2|202840|203010.3|202833.3|2
1739833600000|2025-02-17 23:06:40|203010.2|202840.1|203010.2|202840.1|203010.2|202840.1|203010.2|202840.1|1
1739833610000|2025-02-17 23:06:50|203010.1|202835.1|203021.8|202835.1|203021.8|202835.1|203010.1|202835.1|3
1739833620000|2025-02-17 23:07:00|203031.8|202825.1|203031.8|202825.1|203031.8|202825.1|203031.8|202825.1|1
1739833630000|2025-02-17 23:07:10|203031.7|202825.2|203031.7|202825.2|203031.7|202825.2|203031.7|202825.2|1
1739833640000|2025-02-17 23:07:20|203030.3|202825.3|203030.3|202823.9|203030.3|202825.3|203030.3|202823.9|2
1739833660000|2025-02-17 23:07:40|203007.9|202838.4|203007.9|202838.4|203007.9|202838.4|203007.9|202838.4|1
1739833670000|2025-02-17 23:07:50|203008.8|202838.5|203030.3|202827.5|203030.4|202844|203008.8|202827.5|4
1739833680000|2025-02-17 23:08:00|203035.4|202832.9|203036.3|202836.7|203036.3|202836.7|203035.4|202832.9|2
1739833690000|2025-02-17 23:08:10|203036.1|202837|203036.1|202837|203036.1|202837|203036.1|202837|1
1739833700000|2025-02-17 23:08:20|203036|202837.1|203036|202837.1|203036|202837.1|203036|202837.1|1
1739833710000|2025-02-17 23:08:30|203016.4|202858.2|203016.4|202858.2|203016.4|202858.2|203016.4|202858.2|1
1739833720000|2025-02-17 23:08:40|203016.3|202858.3|202983.6|202893.6|203016.3|202893.6|202983.6|202858.3|2
1739833760000|2025-02-17 23:09:20|203033.8|202850.1|203033.8|202850.1|203033.8|202850.1|203033.8|202850.1|1
1739833780000|2025-02-17 23:09:40|202983.2|202893.2|202983.2|202893.2|202983.2|202893.2|202983.2|202893.2|1
1739833790000|2025-02-17 23:09:50|202982.5|202892.5|202982.5|202892.5|202982.5|202892.5|202982.5|202892.5|1
1739833800000|2025-02-17 23:10:00|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|202982.3|202892.3|1
1739833810000|2025-02-17 23:10:10|203016|202854.8|203015.6|202865.1|203018.1|202865.1|203015.6|202854.8|4
1739833820000|2025-02-17 23:10:20|203014.3|202860.1|203014.3|202860.1|203014.3|202860.1|203014.3|202860.1|1
1739833830000|2025-02-17 23:10:30|203014.1|202860.4|202981.4|202891.4|203014.1|202891.4|202981.4|202860.4|2
1739833860000|2025-02-17 23:11:00|202982.9|202892.9|202991.3|202901.3|202991.3|202901.3|202982.9|202892.9|2
1739833870000|2025-02-17 23:11:10|202991.9|202901.9|202991.9|202901.9|202991.9|202901.9|202991.9|202901.9|1
1739833890000|2025-02-17 23:11:30|203025.2|202867.7|203025.2|202867.7|203025.2|202867.7|203025.2|202867.7|1
1739833900000|2025-02-17 23:11:40|203025.1|202867.6|203024.9|202867.6|203025.1|202867.6|203024.9|202867.6|2
1739833910000|2025-02-17 23:11:50|202986.1|202896.1|202986.1|202896.1|202986.1|202896.1|202986.1|202896.1|1
1739833920000|2025-02-17 23:12:00|202996.6|202906.6|203000.7|202910.7|203000.7|202910.7|202996.6|202906.6|2
1739833970000|2025-02-17 23:12:50|203047|202880.9|203047|202880.9|203047|202880.9|203047|202880.9|1
1739833980000|2025-02-17 23:13:00|203012.1|202922.1|203014.4|202924.4|203014.4|202924.4|203012.1|202922.1|2
1739834010000|2025-02-17 23:13:30|203018.8|202928.8|203018.8|202928.8|203018.8|202928.8|203018.8|202928.8|1
1739834020000|2025-02-17 23:13:40|203019.1|202929.1|203019.1|202929.1|203019.1|202929.1|203019.1|202929.1|1
1739834030000|2025-02-17 23:13:50|203018.1|202928.1|203018.1|202928.1|203018.1|202928.1|203018.1|202928.1|1
1739834060000|2025-02-17 23:14:20|203019.8|202929.8|203019.8|202929.8|203019.8|202929.8|203019.8|202929.8|1
1739834080000|2025-02-17 23:14:40|203021.6|202931.6|203021.6|202931.6|203021.6|202931.6|203021.6|202931.6|1
1739834090000|2025-02-17 23:14:50|203020.4|202930.4|203019.2|202929.2|203020.4|202930.4|203019.2|202929.2|2
1739834100000|2025-02-17 23:15:00|203020|202930|203019.2|202929.2|203020|202930|203019.2|202929.2|2
1739834120000|2025-02-17 23:15:20|203092.2|202914.8|202986.5|202896.5|203092.2|202914.8|202986.5|202896.5|2
1739834130000|2025-02-17 23:15:30|202976|202886|202976|202886|202976|202886|202976|202886|1
1739834140000|2025-02-17 23:15:40|202963.6|202873.6|202963.6|202873.6|202963.6|202873.6|202963.6|202873.6|1
1739834180000|2025-02-17 23:16:20|202985.8|202827.8|202965.4|202875.4|202985.8|202883.9|202965.4|202827.8|3
1739834210000|2025-02-17 23:16:50|202986.4|202827.8|202986.4|202827.8|202986.4|202827.8|202986.4|202827.8|1
1739834220000|2025-02-17 23:17:00|203035||203035||203035||203035||1
1739834230000|2025-02-17 23:17:10|202971.1|202881.1|202971.1|202881.1|202971.1|202881.1|202971.1|202881.1|1
1739834270000|2025-02-17 23:17:50|203089.6|202797.8|203089.6|202797.8|203089.6|202797.8|203089.6|202797.8|1
1739834290000|2025-02-17 23:18:10|202970.3|202880.3|202978.7|202888.7|202978.7|202888.7|202970.3|202880.3|2
1739834340000|2025-02-17 23:19:00|203089.6|202797.8|202971.9|202881.9|203089.6|202892|202971.9|202797.8|3
1739834370000|2025-02-17 23:19:30|203047.6|202833.5|203047.6|202833.5|203047.6|202833.5|203047.6|202833.5|1
1739834380000|2025-02-17 23:19:40|203050.9|202831.5|203050.9|202831.5|203050.9|202831.5|203050.9|202831.5|1
1739834390000|2025-02-17 23:19:50|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|202971.3|202881.3|1
1739834430000|2025-02-17 23:20:30|203048.8|202834.2|202981.2|202891.2|203048.8|202891.2|202981.2|202834.2|2
1739834440000|2025-02-17 23:20:40|202972|202882|202972|202882|202972|202882|202972|202882|1
1739834460000|2025-02-17 23:21:00|202987.2|202897.2|202987.3|202897.3|202996.3|202906.3|202987.2|202897.2|3
1739834510000|2025-02-17 23:21:50|203076.1|202828.2|202987|202897|203076.1|202897|202987|202828.2|3
1739834520000|2025-02-17 23:22:00|202988|202898|202988|202898|202988|202898|202988|202898|1
1739834550000|2025-02-17 23:22:30|203035|202855|203035|202855|203035|202855|203035|202855|1
1739834560000|2025-02-17 23:22:40|203070|202826.1|203070|202826.1|203070|202826.1|203070|202826.1|1
1739834570000|2025-02-17 23:22:50|202987|202897|202987|202897|202987|202897|202987|202897|1
1739834580000|2025-02-17 23:23:00|202988|202898|202988|202898|202988|202898|202988|202898|1
1739834600000|2025-02-17 23:23:20|203035|202855|203035|202855|203035|202855|203035|202855|1
1739834620000|2025-02-17 23:23:40|202987.8|202897.8|202987.8|202897.8|202987.8|202897.8|202987.8|202897.8|1
1739834640000|2025-02-17 23:24:00|202986.7|202896.7|202986.7|202896.7|202986.7|202896.7|202986.7|202896.7|1
1739834660000|2025-02-17 23:24:20|203038.3|202844.3|203038.3|202844.3|203038.3|202844.3|203038.3|202844.3|1
1739834670000|2025-02-17 23:24:30|203038.1|202844.6|203038.1|202844.6|203038.1|202844.6|203038.1|202844.6|1
1739834680000|2025-02-17 23:24:40|202987|202897|202987|202897|202987|202897|202987|202897|1
1739834720000|2025-02-17 23:25:20|203017.8|202867.3|202986.2|202896.2|203017.8|202896.2|202986.2|202867.3|2
1739834730000|2025-02-17 23:25:30|202986.7|202896.7|202986.7|202896.7|202986.7|202896.7|202986.7|202896.7|1
1739834760000|2025-02-17 23:26:00|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|1
1739834770000|2025-02-17 23:26:10|202986.2|202896.2|202986.2|202896.2|202986.2|202896.2|202986.2|202896.2|1
1739834780000|2025-02-17 23:26:20|202986.6|202896.6|202986.6|202896.6|202986.6|202896.6|202986.6|202896.6|1
1739834790000|2025-02-17 23:26:30|202987|202897|202987|202897|202987|202897|202987|202897|1
1739834800000|2025-02-17 23:26:40|202987.2|202897.2|202987.2|202897.2|202987.2|202897.2|202987.2|202897.2|1
1739834820000|2025-02-17 23:27:00|202987.7|202897.7|202987.7|202897.7|202987.7|202897.7|202987.7|202897.7|1
1739834840000|2025-02-17 23:27:20|202987.6|202897.6|202987.6|202897.6|202987.6|202897.6|202987.6|202897.6|1
1739834880000|2025-02-17 23:28:00|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|1
1739834900000|2025-02-17 23:28:20|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|202986.5|202896.5|1
1739834910000|2025-02-17 23:28:30|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|1
1739834920000|2025-02-17 23:28:40|202989.7|202899.7|202988.9|202898.9|202989.7|202899.7|202988.9|202898.9|2
1739834930000|2025-02-17 23:28:50|202997.6|202907.6|202997.6|202907.6|202997.6|202907.6|202997.6|202907.6|1
1739834950000|2025-02-17 23:29:10|202994.8|202904.8|202994.8|202904.8|202994.8|202904.8|202994.8|202904.8|1
1739834970000|2025-02-17 23:29:30|202997.5|202907.5|202997.5|202907.5|202997.5|202907.5|202997.5|202907.5|1
1739834990000|2025-02-17 23:29:50|202997.6|202907.6|202997.6|202907.6|202997.6|202907.6|202997.6|202907.6|1
1739835010000|2025-02-17 23:30:10|202994.1|202904.1|202988.4|202898.4|202994.1|202904.1|202988.4|202898.4|2
1739835050000|2025-02-17 23:30:50|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|202986.4|202896.4|1
1739835070000|2025-02-17 23:31:10|202988|202898|202988|202898|202988|202898|202988|202898|1
1739835100000|2025-02-17 23:31:40|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|202987.4|202897.4|1
1739835120000|2025-02-17 23:32:00|202988|202898|202979.8|202889.8|202988|202898|202975.5|202885.5|4
1739835150000|2025-02-17 23:32:30|202975.7|202885.7|202975.7|202885.7|202975.7|202885.7|202975.7|202885.7|1
1739835170000|2025-02-17 23:32:50|202979.3|202889.3|202979.3|202889.3|202979.3|202889.3|202979.3|202889.3|1
1739835180000|2025-02-17 23:33:00|202988.7|202898.7|202955|202865|202988.7|202898.7|202955|202865|5
1739835190000|2025-02-17 23:33:10|202947.2|202857.2|202947.2|202857.2|202947.2|202857.2|202947.2|202857.2|1
1739835200000|2025-02-17 23:33:20|202943.1|202853.1|202943.1|202853.1|202943.1|202853.1|202943.1|202853.1|1
1739835220000|2025-02-17 23:33:40|202978.8|202819.5|202978.8|202819.5|202978.8|202819.5|202978.8|202819.5|1
1739835230000|2025-02-17 23:33:50|202973.9|202821.8|202973.1|202817.6|202973.9|202821.8|202973.1|202817.6|2
1739835240000|2025-02-17 23:34:00|202939.6|202849.6|202939.9|202849.9|202939.9|202849.9|202939.6|202849.6|2
1739835270000|2025-02-17 23:34:30|202973.7|202819.6|202973.7|202819.6|202973.7|202819.6|202973.7|202819.6|1
1739835290000|2025-02-17 23:34:50|202934.6|202844.6|202974.4|202819.4|202974.4|202844.6|202934.6|202819.4|2
1739835300000|2025-02-17 23:35:00|202941.5|202851.5|202941.5|202851.5|202941.5|202851.5|202941.5|202851.5|1
1739835330000|2025-02-17 23:35:30|202974.3|202819.5|202974.3|202819.5|202974.3|202819.5|202974.3|202819.5|1
1739835350000|2025-02-17 23:35:50|202980.3|202814.5|202957.5|202867.5|202980.3|202867.5|202951.2|202814.5|4
1739835360000|2025-02-17 23:36:00|202958|202868|202957.4|202867.4|202958|202868|202957.4|202867.4|2
1739835370000|2025-02-17 23:36:10|202957.2|202867.2|202950.1|202860.1|202958.1|202868.1|202950.1|202860.1|5
1739835380000|2025-02-17 23:36:20|202950.7|202860.7|202950.7|202860.7|202950.7|202860.7|202950.7|202860.7|1
1739835410000|2025-02-17 23:36:50|202984.5|202825|202984.5|202825|202984.5|202825|202984.5|202825|1
1739835430000|2025-02-17 23:37:10|202978.7|202826|202978.6|202828|202978.7|202858.6|202948.6|202826|3
1739835440000|2025-02-17 23:37:20|202978.5||202978.5||202978.5||202978.5||1
1739835450000|2025-02-17 23:37:30|202949.3|202859.3|202947.3|202857.3|202949.3|202859.3|202947.3|202857.3|2
1739835500000|2025-02-17 23:38:20|202952.5|202862.5|202949.5|202859.5|202952.5|202862.5|202949.5|202859.5|2
1739835530000|2025-02-17 23:38:50|202989.8|202815.6|202989.8|202815.6|202989.8|202815.6|202989.8|202815.6|1
1739835540000|2025-02-17 23:39:00|202975.7|202822.9|202944.3|202854.3|202975.7|202854.3|202944.3|202822.9|2
1739835590000|2025-02-17 23:39:50|202944.8|202854.8|202944.8|202854.8|202944.8|202854.8|202944.8|202854.8|1
1739835610000|2025-02-17 23:40:10|202944.7|202854.7|202950.7|202860.7|202950.7|202860.7|202944.7|202854.7|2
1739835630000|2025-02-17 23:40:30|202944.1|202854.1|202944.1|202854.1|202944.1|202854.1|202944.1|202854.1|1
1739835670000|2025-02-17 23:41:10|202943.2|202853.2|202943.2|202853.2|202943.2|202853.2|202943.2|202853.2|1
1739835700000|2025-02-17 23:41:40|202943.8|202853.8|202943.8|202853.8|202943.8|202853.8|202943.8|202853.8|1
1739835720000|2025-02-17 23:42:00|202947.8|202857.8|202947.8|202857.8|202947.8|202857.8|202947.8|202857.8|1
1739835760000|2025-02-17 23:42:40|202929.8|202839.8|202931.3|202841.3|202931.3|202841.3|202929.8|202839.8|2
1739835780000|2025-02-17 23:43:00|202931.4|202841.4|202938.2|202848.2|202938.2|202848.2|202931.4|202841.4|3
1739835790000|2025-02-17 23:43:10|202934.5|202844.5|202934.5|202844.5|202934.5|202844.5|202934.5|202844.5|1
1739835800000|2025-02-17 23:43:20|202934|202844|202934|202844|202934|202844|202934|202844|1
1739835820000|2025-02-17 23:43:40|202935.3|202845.3|202935.3|202845.3|202935.3|202845.3|202935.3|202845.3|1
1739835850000|2025-02-17 23:44:10|202934|202844|202931.5|202841.5|202934|202844|202931.5|202841.5|2
1739835860000|2025-02-17 23:44:20|202930.9|202840.9|202916.1|202826.1|202930.9|202840.9|202916.1|202826.1|3
1739835880000|2025-02-17 23:44:40|202911.3|202821.3|202910|202820|202911.3|202821.3|202910|202820|2
1739835890000|2025-02-17 23:44:50|202912.2|202822.2|202922.5|202832.5|202922.5|202832.5|202912.2|202822.2|3
1739835900000|2025-02-17 23:45:00|202921.6|202831.6|202921.6|202831.6|202921.6|202831.6|202921.6|202831.6|1
1739835910000|2025-02-17 23:45:10|202920.3|202830.3|202921.9|202831.9|202921.9|202831.9|202920.3|202830.3|2
1739835920000|2025-02-17 23:45:20|202922|202832|202922|202832|202922|202832|202922|202832|1
1739835930000|2025-02-17 23:45:30|202921.9|202831.9|202921.9|202831.9|202921.9|202831.9|202921.9|202831.9|1
1739835940000|2025-02-17 23:45:40|202921.8|202831.8|202921.7|202831.7|202921.8|202831.8|202921.7|202831.7|2
1739835950000|2025-02-17 23:45:50|202920.4|202830.4|202921.3|202831.3|202921.9|202831.9|202920.4|202830.4|3
1739835960000|2025-02-17 23:46:00|202921.7|202831.7|202921.7|202831.7|202921.7|202831.7|202921.7|202831.7|1
1739835970000|2025-02-17 23:46:10|202921.8|202831.8|202921.8|202831.8|202921.8|202831.8|202921.8|202831.8|1
1739836000000|2025-02-17 23:46:40|202922.5|202832.5|202922.5|202832.5|202922.5|202832.5|202922.5|202832.5|1
1739836010000|2025-02-17 23:46:50|202923.2|202833.2|202923.2|202833.2|202923.2|202833.2|202923.2|202833.2|1
1739836020000|2025-02-17 23:47:00|202922.1|202832.1|202922.1|202832.1|202922.1|202832.1|202922.1|202832.1|1
1739836050000|2025-02-17 23:47:30|202921.2|202831.2|202921.7|202831.7|202921.7|202831.7|202921.2|202831.2|2
1739836060000|2025-02-17 23:47:40|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836070000|2025-02-17 23:47:50|202922.2|202832.2|202922.2|202832.2|202922.2|202832.2|202922.2|202832.2|1
1739836090000|2025-02-17 23:48:10|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836110000|2025-02-17 23:48:30|202922.3|202832.3|202921.5|202831.5|202922.3|202832.3|202921.5|202831.5|2
1739836160000|2025-02-17 23:49:20|202920.3|202830.3|202920.3|202830.3|202920.3|202830.3|202920.3|202830.3|1
1739836170000|2025-02-17 23:49:30|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|1
1739836200000|2025-02-17 23:50:00|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|1
1739836260000|2025-02-17 23:51:00|202921.3|202831.3|202922.2|202832.2|202922.2|202832.2|202921.3|202831.3|2
1739836270000|2025-02-17 23:51:10|202923.7|202833.7|202923.7|202833.7|202923.7|202833.7|202923.7|202833.7|1
1739836300000|2025-02-17 23:51:40|202922.2|202832.2|202923.7|202833.7|202923.7|202833.7|202922.2|202832.2|2
1739836310000|2025-02-17 23:51:50|202924.2|202834.2|202924.2|202834.2|202924.2|202834.2|202924.2|202834.2|1
1739836320000|2025-02-17 23:52:00|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|1
1739836340000|2025-02-17 23:52:20|202925.2|202835.2|202925.2|202835.2|202925.2|202835.2|202925.2|202835.2|1
1739836350000|2025-02-17 23:52:30|202922.1|202832.1|202922.1|202832.1|202922.1|202832.1|202922.1|202832.1|1
1739836370000|2025-02-17 23:52:50|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|1
1739836400000|2025-02-17 23:53:20|202925.5|202835.5|202925.5|202835.5|202925.5|202835.5|202925.5|202835.5|1
1739836410000|2025-02-17 23:53:30|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|1
1739836420000|2025-02-17 23:53:40|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|202925.3|202835.3|1
1739836460000|2025-02-17 23:54:20|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836480000|2025-02-17 23:54:40|202923.2|202833.2|202923.2|202833.2|202923.2|202833.2|202923.2|202833.2|1
1739836520000|2025-02-17 23:55:20|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|202925.6|202835.6|1
1739836530000|2025-02-17 23:55:30|202922|202832|202922.8|202832.8|202922.8|202832.8|202920.9|202830.9|4
1739836540000|2025-02-17 23:55:40|202922.5|202832.5|202922.9|202832.9|202922.9|202832.9|202922.5|202832.5|2
1739836550000|2025-02-17 23:55:50|202922.5|202832.5|202922.9|202832.9|202922.9|202832.9|202922.5|202832.5|2
1739836560000|2025-02-17 23:56:00|202923.3|202833.3|202923.3|202833.3|202923.3|202833.3|202923.3|202833.3|1
1739836570000|2025-02-17 23:56:10|202920.9|202830.9|202921.9|202831.9|202921.9|202831.9|202920.9|202830.9|2
1739836580000|2025-02-17 23:56:20|202926|202836|202925|202835|202926|202836|202925|202835|2
1739836590000|2025-02-17 23:56:30|202926.4|202836.4|202927.1|202837.1|202927.1|202837.1|202926.4|202836.4|3
1739836630000|2025-02-17 23:57:10|202926.9|202836.9|202923.1|202833.1|202926.9|202836.9|202923.1|202833.1|3
1739836640000|2025-02-17 23:57:20|202922.7|202832.7|202922.7|202832.7|202922.7|202832.7|202922.7|202832.7|1
1739836650000|2025-02-17 23:57:30|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836660000|2025-02-17 23:57:40|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|202922.3|202832.3|1
1739836680000|2025-02-17 23:58:00|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836700000|2025-02-17 23:58:20|202921.7|202831.7|202921.6|202831.6|202921.7|202831.7|202921.6|202831.6|2
1739836720000|2025-02-17 23:58:40|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836740000|2025-02-17 23:59:00|202922.8|202832.8|202922.8|202832.8|202922.8|202832.8|202922.8|202832.8|1
1739836750000|2025-02-17 23:59:10|202922.6|202832.6|202922.6|202832.6|202922.6|202832.6|202922.6|202832.6|1
1739836780000|2025-02-17 23:59:40|202922|202832|202922|202832|202922|202832|202922|202832|1
1739836790000|2025-02-17 23:59:50|202921.2|202831.2|202921.2|202831.2|202921.2|202831.2|202921.2|202831.2|1
1739836800000|2025-02-18 00:00:00|202921.9|202831.9|202916.9|202826.9|202952.4|202831.9|202912.1|202790.8|6
1739836830000|2025-02-18 00:00:30|202920.3|202830.3|202920.3|202830.3|202920.3|202830.3|202920.3|202830.3|1
1739836840000|2025-02-18 00:00:40|202919.2|202829.2|202919.2|202829.2|202919.2|202829.2|202919.2|202829.2|1
1739836860000|2025-02-18 00:01:00|202925.7|202835.7|202936.5|202846.5|202936.5|202846.5|202925.7|202835.7|2
1740009600000|2025-02-20 00:00:00|204708.3|204618.3|204711.5|204621.5|204719.4|204629.4|204705.4|204615.4|6
1740009610000|2025-02-20 00:00:10|204706.4|204616.4|204708.5|204618.5|204719|204629|204706.4|204616.4|3
1740009620000|2025-02-20 00:00:20|204711.7|204621.7|204729.4|204639.4|204729.4|204639.4|204711.7|204621.7|6
1740009630000|2025-02-20 00:00:30|204732.8|204642.8|204729|204639|204734.6|204644.6|204729|204639|3
1740009640000|2025-02-20 00:00:40|204703.1|204613.1|204722.1|204632.1|204722.1|204632.1|204703.1|204613.1|4
1740009650000|2025-02-20 00:00:50|204723.9|204633.9|204715.7|204625.7|204723.9|204633.9|204710.9|204620.9|11
1740009660000|2025-02-20 00:01:00|204717.6|204627.6|204718.3|204628.3|204718.3|204628.3|204717.6|204627.6|2
1740009670000|2025-02-20 00:01:10|204714.3|204624.3|204717.9|204627.9|204717.9|204627.9|204714.3|204624.3|2
1740009710000|2025-02-20 00:01:50|204713|204623|204713|204623|204713|204623|204713|204623|1
1740009720000|2025-02-20 00:02:00|204714.9|204624.9|204719.7|204629.7|204719.7|204629.7|204714.1|204624.1|3
1740009730000|2025-02-20 00:02:10|204711.2|204621.2|204722.4|204632.4|204722.4|204632.4|204706.2|204616.2|4
1740009740000|2025-02-20 00:02:20|204726.5|204636.5|204718.6|204628.6|204726.5|204636.5|204718.6|204628.6|2
1740009770000|2025-02-20 00:02:50|204713.7|204623.7|204713.7|204623.7|204713.7|204623.7|204713.7|204623.7|1
1740009790000|2025-02-20 00:03:10|204717.3|204627.3|204717.3|204627.3|204717.3|204627.3|204717.3|204627.3|1
1740009820000|2025-02-20 00:03:40|204751.4|204589.4|204712.9|204622.9|204751.4|204622.9|204708.1|204589.4|4
1740009870000|2025-02-20 00:04:30|204709.9|204619.9|204709.9|204619.9|204709.9|204619.9|204709.9|204619.9|1
1740009880000|2025-02-20 00:04:40|204712.7|204622.7|204715.8|204625.8|204715.8|204625.8|204712.7|204622.7|2
1740009890000|2025-02-20 00:04:50|204710.3|204620.3|204714.5|204624.5|204714.5|204624.5|204710.3|204620.3|1740096000000|2025-02-21 00:00:00|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|1
1740096050000|2025-02-21 00:00:50|203160.9|203070.9|203162.2|203072.2|203162.2|203072.2|203160.9|203070.9|2
1740096060000|2025-02-21 00:01:00|203161.7|203071.7|203161.6|203071.6|203161.7|203071.7|203161.6|203071.6|2
1740096070000|2025-02-21 00:01:10|203160.9|203070.9|203152.9|203062.9|203160.9|203070.9|203152.9|203062.9|2
1740096080000|2025-02-21 00:01:20|203152.4|203062.4|203151.9|203061.9|203152.4|203062.4|203151.9|203061.9|2
1740096090000|2025-02-21 00:01:30|203145.1|203055.1|203134.2|203044.2|203145.1|203055.1|203134.2|203044.2|2
1740096100000|2025-02-21 00:01:40|203136.4|203046.4|203140.8|203050.8|203141.5|203051.5|203136.4|203046.4|3
1740096140000|2025-02-21 00:02:20|203136.5|203046.5|203148.8|203058.8|203148.8|203058.8|203136.5|203046.5|3
1740096150000|2025-02-21 00:02:30|203146.4|203056.4|203146.4|203056.4|203146.4|203056.4|203146.4|203056.4|1
1740096160000|2025-02-21 00:02:40|203142.9|203052.9|203137|203047|203142.9|203052.9|203137|203047|3
1740096170000|2025-02-21 00:02:50|203140.7|203050.7|203160.9|203070.9|203160.9|203070.9|203140.7|203050.7|2
1740096180000|2025-02-21 00:03:00|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|1
1740096200000|2025-02-21 00:03:20|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|1
1740096220000|2025-02-21 00:03:40|203159.6|203069.6|203161.7|203071.7|203161.7|203071.7|203159.6|203069.6|2
1740096260000|2025-02-21 00:04:20|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|1
1740096280000|2025-02-21 00:04:40|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|1
1740096290000|2025-02-21 00:04:50|203163.3|203073.3|203163.3|203073.3|203163.3|203073.3|203163.3|203073.3|1
1740096300000|2025-02-21 00:05:00|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|1
1740096310000|2025-02-21 00:05:10|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|203159.6|203069.6|1
1740096320000|2025-02-21 00:05:20|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|203159.7|203069.7|1
1740096330000|2025-02-21 00:05:30|203162.2|203072.2|203162.2|203072.2|203162.2|203072.2|203162.2|203072.2|1
1740096350000|2025-02-21 00:05:50|203161.3|203071.3|203156.1|203066.1|203161.3|203071.3|203156.1|203066.1|2
1740096360000|2025-02-21 00:06:00|203156.9|203066.9|203168.7|203078.7|203168.7|203078.7|203156.9|203066.9|2
1740096370000|2025-02-21 00:06:10|203169.8|203079.8|203169.5|203079.5|203169.8|203079.8|203163.3|203073.3|3
1740096400000|2025-02-21 00:06:40|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|203163.7|203073.7|1
1740096410000|2025-02-21 00:06:50|203162.1|203072.1|203160.8|203070.8|203162.1|203072.1|203154.4|203064.4|3
1740096420000|2025-02-21 00:07:00|203161.5|203071.5|203161.5|203071.5|203161.5|203071.5|203161.5|203071.5|1
1740096440000|2025-02-21 00:07:20|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|203161.4|203071.4|1
1740096450000|2025-02-21 00:07:30|203159.9|203069.9|203159.9|203069.9|203159.9|203069.9|203159.9|203069.9|1
1740096470000|2025-02-21 00:07:50|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|203165.5|203075.5|1
1740096480000|2025-02-21 00:08:00|203164.4|203074.4|203164.4|203074.4|203164.4|203074.4|203164.4|203074.4|1
1740096510000|2025-02-21 00:08:30|203162|203072|203162|203072|203162|203072|203162|203072|1
1740096520000|2025-02-21 00:08:40|203165.3|203075.3|203165.3|203075.3|203165.3|203075.3|203165.3|203075.3|1
1740096530000|2025-02-21 00:08:50|203173.7|203083.7|203170.5|203080.5|203173.7|203083.7|203170.5|203080.5|3
1740096580000|2025-02-21 00:09:40|203164.1|203074.1|203164.1|203074.1|203164.1|203074.1|203164.1|203074.1|1
1740096590000|2025-02-21 00:09:50|203172.6|203082.6|203162.8|203072.8|203172.6|203082.6|203162.8|203072.8|4
1740096620000|2025-02-21 00:10:20|203163.1|203073.1|203163.1|203073.1|203163.1|203073.1|203163.1|203073.1|1
1740096630000|2025-02-21 00:10:30|203159.9|203069.9|203170.7|203080.7|203170.7|203080.7|203159.9|203069.9|5
1740096660000|2025-02-21 00:11:00|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|1
1740096670000|2025-02-21 00:11:10|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|203162.1|203072.1|1
1740096690000|2025-02-21 00:11:30|203169.1|203079.1|203169.1|203079.1|203169.1|203079.1|203169.1|203079.1|1
1740096720000|2025-02-21 00:12:00|203162.1|203072.1|203161.2|203071.2|203162.1|203072.1|203161.2|203071.2|2
1740096740000|2025-02-21 00:12:20|203161.3|203071.3|203168.6|203078.6|203168.6|203078.6|203161.3|203071.3|2
1740096760000|2025-02-21 00:12:40|203172.3|203082.3|203172.3|203082.3|203172.3|203082.3|203172.3|203082.3|1
1740096770000|2025-02-21 00:12:50|203168.6|203078.6|203168.6|203078.6|203168.6|203078.6|203168.6|203078.6|1
1740096790000|2025-02-21 00:13:10|203162.2|203072.2|203162.2|203072.2|203162.2|203072.2|203162.2|203072.2|1
1740096800000|2025-02-21 00:13:20|203172.8|203082.8|203172.8|203082.8|203172.8|203082.8|203172.8|203082.8|1
1740096830000|2025-02-21 00:13:50|203169.3|203079.3|203162.2|203072.2|203169.3|203079.3|203162.2|203072.2|2
1740096840000|2025-02-21 00:14:00|203166.2|203076.2|203166.2|203076.2|203166.2|203076.2|203166.2|203076.2|1
1740096850000|2025-02-21 00:14:10|203164|203074|203168.6|203078.6|203168.6|203078.6|203160.7|203070.7|4
1740096890000|2025-02-21 00:14:50|203160.4|203070.4|203160.4|203070.4|203160.4|203070.4|203160.4|203070.4|1
1740096900000|2025-02-21 00:15:00|203161.1|203071.1|203166.5|203076.5|203166.5|203076.5|203159.5|203069.5|3
1740096930000|2025-02-21 00:15:30|203161.8|203071.8|203161.8|203071.8|203161.8|203071.8|203161.8|203071.8|1
1740096950000|2025-02-21 00:15:50|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|203170.8|203080.8|1
1740096990000|2025-02-21 00:16:30|203161.7|203071.7|203165.1|203075.1|203165.1|203075.1|203161.7|203071.7|2
1740097010000|2025-02-21 00:16:50|203171.7|203081.7|203171.7|203081.7|203171.7|203081.7|203171.7|203081.7|1
1740097030000|2025-02-21 00:17:10|203175|203085|203175|203085|203175|203085|203175|203085|1
1740097050000|2025-02-21 00:17:30|203164|203074|203164.8|203074.8|203164.8|203074.8|203164|203074|2
1740097060000|2025-02-21 00:17:40|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|203171.5|203081.5|1
1740097070000|2025-02-21 00:17:50|203164.3|203074.3|203166.9|203076.9|203166.9|203076.9|203162.3|203072.3|3
1740097080000|2025-02-21 00:18:00|203167.7|203077.7|203167.7|203077.7|203167.7|203077.7|203167.7|203077.7|1
1740097110000|2025-02-21 00:18:30|203161|203071|203161|203071|203161|203071|203161|203071|1
1740097120000|2025-02-21 00:18:40|203173|203083|203173|203083|203173|203083|203173|203083|1
1740097140000|2025-02-21 00:19:00|203170.1|203080.1|203170.1|203080.1|203170.1|203080.1|203170.1|203080.1|1
1740097170000|2025-02-21 00:19:30|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|1
1740097180000|2025-02-21 00:19:40|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|1
1740097200000|2025-02-21 00:20:00|203170.4|203080.4|203170.4|203080.4|203170.4|203080.4|203170.4|203080.4|1
1740097220000|2025-02-21 00:20:20|203164.1|203074.1|203168.4|203078.4|203168.4|203078.4|203162.2|203072.2|3
1740097260000|2025-02-21 00:21:00|203159.1|203069.1|203165.9|203075.9|203165.9|203075.9|203159.1|203069.1|2
1740097270000|2025-02-21 00:21:10|203164.9|203074.9|203170.5|203080.5|203170.5|203080.5|203163.5|203073.5|3
1740097300000|2025-02-21 00:21:40|203163.9|203073.9|203163.9|203073.9|203163.9|203073.9|203163.9|203073.9|1
1740097320000|2025-02-21 00:22:00|203171.4|203081.4|203171.8|203081.8|203172.6|203082.6|203171.4|203081.4|3
1740097330000|2025-02-21 00:22:10|203172.1|203082.1|203172.1|203082.1|203172.1|203082.1|203172.1|203082.1|1
1740097360000|2025-02-21 00:22:40|203166.2|203076.2|203166.2|203076.2|203166.2|203076.2|203166.2|203076.2|1
1740097380000|2025-02-21 00:23:00|203172.1|203082.1|203191.8|203101.8|203191.8|203101.8|203171|203081|6
1740097390000|2025-02-21 00:23:10|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|1
1740097410000|2025-02-21 00:23:30|203193.9|203103.9|203195.3|203105.3|203199.7|203109.7|203193.9|203103.9|3
1740097450000|2025-02-21 00:24:10|203197.4|203107.4|203193.4|203103.4|203197.4|203107.4|203193.4|203103.4|3
1740097460000|2025-02-21 00:24:20|203191.9|203101.9|203192.3|203102.3|203192.3|203102.3|203191.9|203101.9|2
1740097480000|2025-02-21 00:24:40|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|1
1740097490000|2025-02-21 00:24:50|203192|203102|203192|203102|203192|203102|203192|203102|1
1740097510000|2025-02-21 00:25:10|203193.8|203103.8|203193.8|203103.8|203193.8|203103.8|203193.8|203103.8|1
1740097520000|2025-02-21 00:25:20|203192.9|203102.9|203188.4|203098.4|203192.9|203102.9|203188.4|203098.4|3
1740097530000|2025-02-21 00:25:30|203188.7|203098.7|203188.7|203098.7|203188.7|203098.7|203188.7|203098.7|1
1740097540000|2025-02-21 00:25:40|203189.4|203099.4|203189.4|203099.4|203189.4|203099.4|203189.4|203099.4|1
1740097550000|2025-02-21 00:25:50|203193|203103|203188.1|203098.1|203194|203104|203188.1|203098.1|4
1740097560000|2025-02-21 00:26:00|203188.8|203098.8|203193.7|203103.7|203193.7|203103.7|203188.8|203098.8|3
1740097600000|2025-02-21 00:26:40|203197.6|203107.6|203197.6|203107.6|203197.6|203107.6|203197.6|203107.6|1
1740097620000|2025-02-21 00:27:00|203195|203105|203195|203105|203195|203105|203195|203105|1
1740097650000|2025-02-21 00:27:30|203197.6|203107.6|203197.6|203107.6|203197.6|203107.6|203197.6|203107.6|1
1740097670000|2025-02-21 00:27:50|203192.9|203102.9|203192.9|203102.9|203192.9|203102.9|203192.9|203102.9|1
1740097690000|2025-02-21 00:28:10|203194.5|203104.5|203198.1|203108.1|203201.7|203111.7|203194.5|203104.5|4
1740097730000|2025-02-21 00:28:50|203197.5|203107.5|203197.5|203107.5|203197.5|203107.5|203197.5|203107.5|1
1740097750000|2025-02-21 00:29:10|203194.5|203104.5|203194.5|203104.5|203194.5|203104.5|203194.5|203104.5|1
1740097770000|2025-02-21 00:29:30|203189.5|203099.5|203184.7|203094.7|203189.5|203099.5|203184.7|203094.7|2
1740097800000|2025-02-21 00:30:00|203185.5|203095.5|203193.3|203103.3|203193.3|203103.3|203185.5|203095.5|2
1740097820000|2025-02-21 00:30:20|203192.2|203102.2|203189.1|203099.1|203192.2|203102.2|203188.9|203098.9|3
1740097830000|2025-02-21 00:30:30|203188.8|203098.8|203188.8|203098.8|203188.8|203098.8|203188.8|203098.8|1
1740097840000|2025-02-21 00:30:40|203186.7|203096.7|203185.8|203095.8|203186.7|203096.7|203185.8|203095.8|2
1740097860000|2025-02-21 00:31:00|203182.8|203092.8|203182.8|203092.8|203182.8|203092.8|203182.8|203092.8|1
1740097880000|2025-02-21 00:31:20|203184.4|203094.4|203184.4|203094.4|203184.4|203094.4|203184.4|203094.4|1
1740097890000|2025-02-21 00:31:30|203180.5|203090.5|203177.3|203087.3|203180.5|203090.5|203177.3|203087.3|4
1740097900000|2025-02-21 00:31:40|203177.2|203087.2|203177.2|203087.2|203177.2|203087.2|203177.2|203087.2|1
1740097930000|2025-02-21 00:32:10|203172.9|203082.9|203172.9|203082.9|203172.9|203082.9|203172.9|203082.9|1
1740097940000|2025-02-21 00:32:20|203179.2|203089.2|203179.2|203089.2|203179.2|203089.2|203179.2|203089.2|1
1740097950000|2025-02-21 00:32:30|203184.8|203094.8|203184.8|203094.8|203184.8|203094.8|203184.8|203094.8|1
1740097960000|2025-02-21 00:32:40|203180.3|203090.3|203180.3|203090.3|203180.3|203090.3|203180.3|203090.3|1
1740097970000|2025-02-21 00:32:50|203183.5|203093.5|203183.5|203093.5|203183.5|203093.5|203183.5|203093.5|1
1740098000000|2025-02-21 00:33:20|203173|203083|203170.2|203080.2|203173|203083|203170.2|203080.2|2
1740098020000|2025-02-21 00:33:40|203185.8|203095.8|203185.8|203095.8|203185.8|203095.8|203185.8|203095.8|1
1740098050000|2025-02-21 00:34:10|203183|203093|203183|203093|203183|203093|203183|203093|1
1740098070000|2025-02-21 00:34:30|203170.2|203080.2|203170.2|203080.2|203170.2|203080.2|203170.2|203080.2|1
1740098080000|2025-02-21 00:34:40|203186.2|203096.2|203186.2|203096.2|203186.2|203096.2|203186.2|203096.2|1
1740098100000|2025-02-21 00:35:00|203185.8|203095.8|203185.8|203095.8|203185.8|203095.8|203185.8|203095.8|1
1740098110000|2025-02-21 00:35:10|203174.5|203084.5|203192.6|203102.6|203192.6|203102.6|203174.5|203084.5|3
1740098120000|2025-02-21 00:35:20|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|1
1740098130000|2025-02-21 00:35:30|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|1
1740098160000|2025-02-21 00:36:00|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|203192.5|203102.5|1
1740098170000|2025-02-21 00:36:10|203195.4|203105.4|203206.1|203116.1|203206.1|203116.1|203195.4|203105.4|3
1740098190000|2025-02-21 00:36:30|203206|203116|203206|203116|203206|203116|203206|203116|1
1740098200000|2025-02-21 00:36:40|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|1
1740098220000|2025-02-21 00:37:00|203204.6|203114.6|203206.6|203116.6|203206.6|203116.6|203204.6|203114.6|2
1740098230000|2025-02-21 00:37:10|203207.4|203117.4|203212.4|203122.4|203212.4|203122.4|203207.4|203117.4|2
1740098240000|2025-02-21 00:37:20|203210.7|203120.7|203212.3|203122.3|203212.3|203122.3|203206.6|203116.6|3
1740098250000|2025-02-21 00:37:30|203212.1|203122.1|203212.1|203122.1|203212.1|203122.1|203212.1|203122.1|1
1740098260000|2025-02-21 00:37:40|203212.3|203122.3|203213.7|203123.7|203213.7|203123.7|203210.9|203120.9|4
1740098270000|2025-02-21 00:37:50|203213.3|203123.3|203213.3|203123.3|203213.3|203123.3|203213.3|203123.3|1
1740098280000|2025-02-21 00:38:00|203213|203123|203211.1|203121.1|203213.4|203123.4|203204.9|203114.9|5
1740098290000|2025-02-21 00:38:10|203211.6|203121.6|203211.5|203121.5|203211.6|203121.6|203204.6|203114.6|5
1740098300000|2025-02-21 00:38:20|203212|203122|203211.4|203121.4|203212|203122|203211.4|203121.4|2
1740098340000|2025-02-21 00:39:00|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|1
1740098350000|2025-02-21 00:39:10|203208.3|203118.3|203212.3|203122.3|203214.5|203124.5|203206|203116|5
1740098380000|2025-02-21 00:39:40|203204.9|203114.9|203204.9|203114.9|203204.9|203114.9|203204.9|203114.9|1
1740098400000|2025-02-21 00:40:00|203205.5|203115.5|203212.8|203122.8|203212.8|203122.8|203205.5|203115.5|2
1740098410000|2025-02-21 00:40:10|203213|203123|203213|203123|203213|203123|203213|203123|1
1740098430000|2025-02-21 00:40:30|203216.4|203126.4|203213|203123|203216.4|203126.4|203213|203123|2
1740098440000|2025-02-21 00:40:40|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|1
1740098460000|2025-02-21 00:41:00|203209.5|203119.5|203214.9|203124.9|203214.9|203124.9|203209.5|203119.5|3
1740098510000|2025-02-21 00:41:50|203211.9|203121.9|203216.1|203126.1|203216.1|203126.1|203211.9|203121.9|2
1740098520000|2025-02-21 00:42:00|203220.4|203130.4|203220.4|203130.4|203220.4|203130.4|203220.4|203130.4|1
1740098530000|2025-02-21 00:42:10|203216.5|203126.5|203216.2|203126.2|203216.5|203126.5|203215.7|203125.7|3
1740098550000|2025-02-21 00:42:30|203212.2|203122.2|203212.2|203122.2|203212.2|203122.2|203212.2|203122.2|1
1740098570000|2025-02-21 00:42:50|203220|203130|203220|203130|203220|203130|203220|203130|1
1740098580000|2025-02-21 00:43:00|203217.4|203127.4|203217.4|203127.4|203217.4|203127.4|203217.4|203127.4|1
1740098600000|2025-02-21 00:43:20|203212.2|203122.2|203213.2|203123.2|203213.2|203123.2|203212.2|203122.2|2
1740098610000|2025-02-21 00:43:30|203221.1|203131.1|203221.1|203131.1|203221.1|203131.1|203221.1|203131.1|1
1740098620000|2025-02-21 00:43:40|203222|203132|203222|203132|203222|203132|203222|203132|1
1740098630000|2025-02-21 00:43:50|203219.7|203129.7|203222|203132|203222|203132|203219.7|203129.7|2
1740098650000|2025-02-21 00:44:10|203219.7|203129.7|203213.9|203123.9|203219.7|203129.7|203213.9|203123.9|2
1740098680000|2025-02-21 00:44:40|203218.6|203128.6|203218.6|203128.6|203218.6|203128.6|203218.6|203128.6|1
1740098710000|2025-02-21 00:45:10|203213.9|203123.9|203213.9|203123.9|203213.9|203123.9|203213.9|203123.9|1
1740098730000|2025-02-21 00:45:30|203210.7|203120.7|203208.4|203118.4|203210.7|203120.7|203208.4|203118.4|2
1740098740000|2025-02-21 00:45:40|203212.1|203122.1|203212.1|203122.1|203212.1|203122.1|203212.1|203122.1|1
1740098750000|2025-02-21 00:45:50|203212.3|203122.3|203212.3|203122.3|203212.3|203122.3|203212.3|203122.3|1
1740098760000|2025-02-21 00:46:00|203212|203122|203212|203122|203212|203122|203212|203122|1
1740098770000|2025-02-21 00:46:10|203206.7|203116.7|203207.1|203117.1|203207.1|203117.1|203206.7|203116.7|2
1740098780000|2025-02-21 00:46:20|203214.1|203124.1|203214.8|203124.8|203214.8|203124.8|203214.1|203124.1|2
1740098810000|2025-02-21 00:46:50|203204.4|203114.4|203208.4|203118.4|203208.4|203118.4|203204.4|203114.4|2
1740098830000|2025-02-21 00:47:10|203214.5|203124.5|203214.5|203124.5|203214.5|203124.5|203214.5|203124.5|1
1740098840000|2025-02-21 00:47:20|203214.1|203124.1|203214.1|203124.1|203214.1|203124.1|203214.1|203124.1|1
1740098850000|2025-02-21 00:47:30|203214.5|203124.5|203214.5|203124.5|203214.5|203124.5|203214.5|203124.5|1
1740098860000|2025-02-21 00:47:40|203208.3|203118.3|203208.3|203118.3|203208.3|203118.3|203208.3|203118.3|1
1740098880000|2025-02-21 00:48:00|203206.6|203116.6|203206.6|203116.6|203206.6|203116.6|203206.6|203116.6|1
1740098890000|2025-02-21 00:48:10|203213.8|203123.8|203218.4|203128.4|203218.4|203128.4|203213.8|203123.8|3
1740098900000|2025-02-21 00:48:20|203218.8|203128.8|203218.8|203128.8|203218.8|203128.8|203218.8|203128.8|1
1740098910000|2025-02-21 00:48:30|203218.1|203128.1|203218.1|203128.1|203218.1|203128.1|203218.1|203128.1|1
1740098920000|2025-02-21 00:48:40|203216.2|203126.2|203216.9|203126.9|203217.3|203127.3|203210.7|203120.7|8
1740098960000|2025-02-21 00:49:20|203210.4|203120.4|203213.7|203123.7|203215.8|203125.8|203208.5|203118.5|8
1740098970000|2025-02-21 00:49:30|203208.1|203118.1|203208.4|203118.4|203213.3|203123.3|203208.1|203118.1|3
1740098980000|2025-02-21 00:49:40|203209.1|203119.1|203210.7|203120.7|203211.5|203121.5|203205.9|203115.9|5
1740099010000|2025-02-21 00:50:10|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|203206.2|203116.2|1
1740099020000|2025-02-21 00:50:20|203204.3|203114.3|203207|203117|203207|203117|203204.3|203114.3|2
1740099030000|2025-02-21 00:50:30|203214.6|203124.6|203213.7|203123.7|203214.6|203124.6|203213.7|203123.7|2
1740099060000|2025-02-21 00:51:00|203204|203114|203204|203114|203204|203114|203204|203114|1
1740099070000|2025-02-21 00:51:10|203204.2|203114.2|203204.2|203114.2|203204.2|203114.2|203204.2|203114.2|1
1740099080000|2025-02-21 00:51:20|203203.3|203113.3|203221.8|203131.8|203221.8|203131.8|203203.3|203113.3|2
1740099090000|2025-02-21 00:51:30|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|203221.5|203131.5|1
1740099120000|2025-02-21 00:52:00|203222|203132|203222|203132|203222|203132|203222|203132|1
1740099140000|2025-02-21 00:52:20|203219.3|203129.3|203209.6|203119.6|203219.3|203129.3|203205.3|203115.3|4
1740099150000|2025-02-21 00:52:30|203208.7|203118.7|203202.6|203112.6|203208.7|203118.7|203197|203107|5
1740099160000|2025-02-21 00:52:40|203203.6|203113.6|203210.8|203120.8|203210.8|203120.8|203203.6|203113.6|2
1740099190000|2025-02-21 00:53:10|203206.6|203116.6|203203.9|203113.9|203206.6|203116.6|203203.9|203113.9|2
1740099210000|2025-02-21 00:53:30|203209.7|203119.7|203209.7|203119.7|203209.7|203119.7|203209.7|203119.7|1
1740099220000|2025-02-21 00:53:40|203210.1|203120.1|203210.1|203120.1|203210.1|203120.1|203210.1|203120.1|1
1740099240000|2025-02-21 00:54:00|203209.8|203119.8|203215.2|203125.2|203220|203130|203209.8|203119.8|4
1740099250000|2025-02-21 00:54:10|203208.7|203118.7|203212.5|203122.5|203212.5|203122.5|203207.7|203117.7|3
1740099270000|2025-02-21 00:54:30|203213|203123|203210.2|203120.2|203213|203123|203210.2|203120.2|3
1740099280000|2025-02-21 00:54:40|203210.8|203120.8|203210.8|203120.8|203211.2|203121.2|203210.8|203120.8|3
1740099290000|2025-02-21 00:54:50|203209.7|203119.7|203209.3|203119.3|203209.7|203119.7|203209.3|203119.3|2
1740099300000|2025-02-21 00:55:00|203203.3|203113.3|203209.1|203119.1|203209.1|203119.1|203202.6|203112.6|3
1740099310000|2025-02-21 00:55:10|203209.4|203119.4|203209|203119|203209.4|203119.4|203209|203119|2
1740099320000|2025-02-21 00:55:20|203209.5|203119.5|203209.5|203119.5|203209.5|203119.5|203209.5|203119.5|1
1740099330000|2025-02-21 00:55:30|203209|203119|203209.4|203119.4|203209.4|203119.4|203209|203119|2
1740099350000|2025-02-21 00:55:50|203200|203110|203200|203110|203200|203110|203200|203110|1
1740099360000|2025-02-21 00:56:00|203199.1|203109.1|203209.3|203119.3|203209.3|203119.3|203199.1|203109.1|2
1740099380000|2025-02-21 00:56:20|203210|203120|203210|203120|203210|203120|203210|203120|1
1740099390000|2025-02-21 00:56:30|203200.1|203110.1|203200.1|203110.1|203200.1|203110.1|203200.1|203110.1|1
1740099400000|2025-02-21 00:56:40|203203|203113|203180.5|203090.5|203203|203113|203173.4|203083.4|3
1740099410000|2025-02-21 00:56:50|203180.8|203090.8|203181.2|203091.2|203181.2|203091.2|203180.8|203090.8|2
1740099440000|2025-02-21 00:57:20|203162.6|203072.6|203162.6|203072.6|203162.6|203072.6|203162.6|203072.6|1
1740099450000|2025-02-21 00:57:30|203176.5|203086.5|203176.5|203086.5|203176.5|203086.5|203176.5|203086.5|1
1740099460000|2025-02-21 00:57:40|203171.9|203081.9|203171.9|203081.9|203171.9|203081.9|203171.9|203081.9|1
1740099470000|2025-02-21 00:57:50|203172.4|203082.4|203172.4|203082.4|203172.4|203082.4|203172.4|203082.4|1
1740099500000|2025-02-21 00:58:20|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|203164.2|203074.2|1
1740099510000|2025-02-21 00:58:30|203175.6|203085.6|203175.6|203085.6|203175.6|203085.6|203175.6|203085.6|1
1740099540000|2025-02-21 00:59:00|203171.8|203081.8|203164.2|203074.2|203171.8|203081.8|203164.2|203074.2|2
1740099550000|2025-02-21 00:59:10|203161.3|203071.3|203160.2|203070.2|203161.3|203071.3|203160.2|203070.2|2
1740099560000|2025-02-21 00:59:20|203168.9|203078.9|203168.9|203078.9|203168.9|203078.9|203168.9|203078.9|1
1740099570000|2025-02-21 00:59:30|203169.3|203079.3|203169.3|203079.3|203169.3|203079.3|203169.3|203079.3|1
1740099580000|2025-02-21 00:59:40|203169.4|203079.4|203169.4|203079.4|203169.4|203079.4|203169.4|203079.4|1
1740099590000|2025-02-21 00:59:50|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|1
1740099600000|2025-02-21 01:00:00|203168.9|203078.9|203171|203081|203171.3|203081.3|203168.9|203078.9|4
1740099610000|2025-02-21 01:00:10|203170.9|203080.9|203171|203081|203171|203081|203170.9|203080.9|2
1740099620000|2025-02-21 01:00:20|203172.9|203082.9|203204.8|203114.8|203204.8|203114.8|203172.3|203082.3|4
1740099640000|2025-02-21 01:00:40|203196|203106|203188.8|203098.8|203196|203106|203187.2|203097.2|4
1740099660000|2025-02-21 01:01:00|203187.1|203097.1|203177.7|203087.7|203187.1|203097.1|203177.7|203087.7|6
1740099680000|2025-02-21 01:01:20|203175.5|203085.5|203170.9|203080.9|203175.5|203085.5|203170.9|203080.9|2
1740099690000|2025-02-21 01:01:30|203170.7|203080.7|203171|203081|203171|203081|203170.7|203080.7|2
1740099700000|2025-02-21 01:01:40|203171.6|203081.6|203175.5|203085.5|203177.5|203087.5|203171.6|203081.6|4
1740099720000|2025-02-21 01:02:00|203175.7|203085.7|203172.2|203082.2|203175.7|203085.7|203171.7|203081.7|6
1740099740000|2025-02-21 01:02:20|203172.1|203082.1|203171|203081|203172.1|203082.1|203171|203081|3
1740099750000|2025-02-21 01:02:30|203164.2|203074.2|203167.6|203077.6|203167.6|203077.6|203164.2|203074.2|3
1740099770000|2025-02-21 01:02:50|203164|203074|203170|203080|203170|203080|203164|203074|2
1740099790000|2025-02-21 01:03:10|203170.7|203080.7|203173.6|203083.6|203175.9|203085.9|203170.7|203080.7|5
1740099800000|2025-02-21 01:03:20|203173.4|203083.4|203169.9|203079.9|203173.4|203083.4|203169.9|203079.9|2
1740099810000|2025-02-21 01:03:30|203169.6|203079.6|203152.2|203062.2|203169.6|203079.6|203148.3|203058.3|3
1740099820000|2025-02-21 01:03:40|203151.7|203061.7|203152.9|203062.9|203152.9|203062.9|203144.8|203054.8|4
1740099830000|2025-02-21 01:03:50|203166.7|203076.7|203174.6|203084.6|203174.6|203084.6|203166.7|203076.7|2
1740099850000|2025-02-21 01:04:10|203181.8|203091.8|203173.4|203083.4|203181.8|203091.8|203169.9|203079.9|4
1740099860000|2025-02-21 01:04:20|203173.5|203083.5|203169.9|203079.9|203173.5|203083.5|203169.9|203079.9|2
1740099890000|2025-02-21 01:04:50|203174.1|203084.1|203175.8|203085.8|203181|203091|203174.1|203084.1|3
1740099900000|2025-02-21 01:05:00|203177.1|203087.1|203180.7|203090.7|203180.7|203090.7|203177.1|203087.1|2
1740099930000|2025-02-21 01:05:30|203171.4|203081.4|203176.6|203086.6|203176.6|203086.6|203171.4|203081.4|3
1740099940000|2025-02-21 01:05:40|203175|203085|203176.7|203086.7|203176.7|203086.7|203175|203085|2
1740099950000|2025-02-21 01:05:50|203181.1|203091.1|203176.6|203086.6|203181.1|203091.1|203176.6|203086.6|2
1740099970000|2025-02-21 01:06:10|203175.9|203085.9|203175.9|203085.9|203175.9|203085.9|203175.9|203085.9|1
1740099980000|2025-02-21 01:06:20|203179.1|203089.1|203179.1|203089.1|203179.1|203089.1|203179.1|203089.1|1
1740099990000|2025-02-21 01:06:30|203175.6|203085.6|203179.6|203089.6|203179.6|203089.6|203175.6|203085.6|2
1740100000000|2025-02-21 01:06:40|203180.1|203090.1|203175.5|203085.5|203180.1|203090.1|203175.5|203085.5|2
1740100010000|2025-02-21 01:06:50|203179.4|203089.4|203183.2|203093.2|203187|203097|203179.4|203089.4|3
1740100020000|2025-02-21 01:07:00|203190.2|203100.2|203218.3|203128.3|203218.3|203128.3|203190.2|203100.2|6
1740100030000|2025-02-21 01:07:10|203219.2|203129.2|203219.2|203129.2|203219.2|203129.2|203219.2|203129.2|1
1740100040000|2025-02-21 01:07:20|203218.3|203128.3|203219.2|203129.2|203219.2|203129.2|203218.3|203128.3|2
1740100050000|2025-02-21 01:07:30|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|1
1740100060000|2025-02-21 01:07:40|203219.4|203129.4|203216.7|203126.7|203219.4|203129.4|203216.7|203126.7|2
1740100070000|2025-02-21 01:07:50|203217.9|203127.9|203217.9|203127.9|203217.9|203127.9|203217.9|203127.9|1
1740100090000|2025-02-21 01:08:10|203214.1|203124.1|203196.2|203106.2|203214.1|203124.1|203184.7|203094.7|9
1740100100000|2025-02-21 01:08:20|203200.6|203110.6|203204.7|203114.7|203216.5|203126.5|203200.6|203110.6|6
1740100110000|2025-02-21 01:08:30|203205.4|203115.4|203204.2|203114.2|203205.4|203115.4|203204.2|203114.2|2
1740100120000|2025-02-21 01:08:40|203198.3|203108.3|203204.4|203114.4|203205.9|203115.9|203198.3|203108.3|3
1740100130000|2025-02-21 01:08:50|203205.1|203115.1|203205.8|203115.8|203205.8|203115.8|203199.6|203109.6|4
1740100140000|2025-02-21 01:09:00|203197.2|203107.2|203201.9|203111.9|203205.2|203115.2|203197.2|203107.2|4
1740100170000|2025-02-21 01:09:30|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|1
1740100180000|2025-02-21 01:09:40|203200|203110|203184.4|203094.4|203200|203110|203184.4|203094.4|5
1740100190000|2025-02-21 01:09:50|203191.6|203101.6|203184.4|203094.4|203191.6|203101.6|203184.4|203094.4|2
1740100220000|2025-02-21 01:10:20|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|1
1740100240000|2025-02-21 01:10:40|203183.5|203093.5|203183.5|203093.5|203183.5|203093.5|203183.5|203093.5|1
1740100250000|2025-02-21 01:10:50|203177.8|203087.8|203183.9|203093.9|203183.9|203093.9|203177.8|203087.8|2
1740100280000|2025-02-21 01:11:20|203176.4|203086.4|203183|203093|203183|203093|203176.4|203086.4|2
1740100320000|2025-02-21 01:12:00|203203.1|203113.1|203203.1|203113.1|203203.1|203113.1|203203.1|203113.1|1
1740100340000|2025-02-21 01:12:20|203182.4|203092.4|203182.4|203092.4|203182.4|203092.4|203182.4|203092.4|1
1740100360000|2025-02-21 01:12:40|203176.1|203086.1|203181.9|203091.9|203181.9|203091.9|203176.1|203086.1|3
1740100380000|2025-02-21 01:13:00|203175.3|203085.3|203181.5|203091.5|203181.5|203091.5|203175.3|203085.3|2
1740100390000|2025-02-21 01:13:10|203171.6|203081.6|203173|203083|203180.5|203090.5|203171.6|203081.6|5
1740100400000|2025-02-21 01:13:20|203173.7|203083.7|203178.6|203088.6|203178.6|203088.6|203173.7|203083.7|4
1740100410000|2025-02-21 01:13:30|203175.2|203085.2|203175.2|203085.2|203175.2|203085.2|203175.2|203085.2|1
1740100430000|2025-02-21 01:13:50|203179.2|203089.2|203178|203088|203179.2|203089.2|203174.2|203084.2|3
1740100440000|2025-02-21 01:14:00|203174.3|203084.3|203177.3|203087.3|203177.3|203087.3|203174.3|203084.3|2
1740100470000|2025-02-21 01:14:30|203174.5|203084.5|203176.6|203086.6|203176.6|203086.6|203174.5|203084.5|2
1740100490000|2025-02-21 01:14:50|203177.5|203087.5|203177.5|203087.5|203177.5|203087.5|203177.5|203087.5|1
1740100510000|2025-02-21 01:15:10|203175.1|203085.1|203175.1|203085.1|203175.1|203085.1|203175.1|203085.1|1
1740100530000|2025-02-21 01:15:30|203176.3|203086.3|203176.3|203086.3|203176.3|203086.3|203176.3|203086.3|1
1740100560000|2025-02-21 01:16:00|203175.1|203085.1|203175.1|203085.1|203175.1|203085.1|203175.1|203085.1|1
1740100580000|2025-02-21 01:16:20|203175.4|203085.4|203175.6|203085.6|203175.6|203085.6|203175.4|203085.4|2
1740100600000|2025-02-21 01:16:40|203172.7|203082.7|203175.8|203085.8|203175.8|203085.8|203172.7|203082.7|2
1740100620000|2025-02-21 01:17:00|203174|203084|203173.2|203083.2|203174|203084|203168.6|203078.6|4
1740100630000|2025-02-21 01:17:10|203170.4|203080.4|203170.4|203080.4|203170.4|203080.4|203170.4|203080.4|1
1740100640000|2025-02-21 01:17:20|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|203173.5|203083.5|1
1740100650000|2025-02-21 01:17:30|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|203169.7|203079.7|1
1740100660000|2025-02-21 01:17:40|203172.8|203082.8|203169.9|203079.9|203172.8|203082.8|203169.9|203079.9|2
1740100700000|2025-02-21 01:18:20|203170|203080|203175.1|203085.1|203176.6|203086.6|203167.4|203077.4|9
1740100710000|2025-02-21 01:18:30|203171.9|203081.9|203134.4|203044.4|203173.4|203083.4|203128.9|203038.9|5
1740100720000|2025-02-21 01:18:40|203129.7|203039.7|203133.4|203043.4|203134|203044|203121.9|203031.9|5
1740100730000|2025-02-21 01:18:50|203127.1|203037.1|203138.6|203048.6|203138.6|203048.6|203117.1|203027.1|6
1740100740000|2025-02-21 01:19:00|203136.6|203046.6|203136.6|203046.6|203136.6|203046.6|203131.5|203041.5|3
1740100780000|2025-02-21 01:19:40|203154.3|203064.3|203127.3|203037.3|203154.3|203064.3|203117.8|203027.8|5
1740100800000|2025-02-21 01:20:00|203132.3|203042.3|203137.5|203047.5|203137.5|203047.5|203132.3|203042.3|2
1740100810000|2025-02-21 01:20:10|203134.5|203044.5|203133.2|203043.2|203134.5|203044.5|203127.9|203037.9|3
1740100820000|2025-02-21 01:20:20|203137.6|203047.6|203137.6|203047.6|203137.6|203047.6|203137.6|203047.6|1
1740100830000|2025-02-21 01:20:30|203132.2|203042.2|203139.6|203049.6|203139.6|203049.6|203130.3|203040.3|5
1740100840000|2025-02-21 01:20:40|203138.5|203048.5|203138.5|203048.5|203138.5|203048.5|203138.5|203048.5|1
1740100880000|2025-02-21 01:21:20|203157.2|203067.2|203132.2|203042.2|203157.2|203067.2|203132.2|203042.2|2
1740100890000|2025-02-21 01:21:30|203136.9|203046.9|203136.9|203046.9|203136.9|203046.9|203136.9|203046.9|1
1740100900000|2025-02-21 01:21:40|203141.9|203051.9|203141.9|203051.9|203141.9|203051.9|203141.9|203051.9|1
1740100930000|2025-02-21 01:22:10|203131.8|203041.8|203125|203035|203140.8|203050.8|203124.7|203034.7|6
1740100940000|2025-02-21 01:22:20|203130.6|203040.6|203134.1|203044.1|203134.1|203044.1|203130.6|203040.6|3
1740100950000|2025-02-21 01:22:30|203135.7|203045.7|203143.3|203053.3|203148.9|203058.9|203135.7|203045.7|6
1740100960000|2025-02-21 01:22:40|203136|203046|203169.1|203079.1|203173.3|203083.3|203136|203046|7
1740100970000|2025-02-21 01:22:50|203174.2|203084.2|203183.9|203093.9|203183.9|203093.9|203174.2|203084.2|2
1740100980000|2025-02-21 01:23:00|203184.3|203094.3|203161.6|203071.6|203184.3|203094.3|203161.6|203071.6|4
1740101000000|2025-02-21 01:23:20|203162.8|203072.8|203163.2|203073.2|203163.2|203073.2|203159.6|203069.6|3
1740101010000|2025-02-21 01:23:30|203163.6|203073.6|203163.6|203073.6|203163.6|203073.6|203163.6|203073.6|1
1740101040000|2025-02-21 01:24:00|203165|203075|203165|203075|203165|203075|203165|203075|1
1740101060000|2025-02-21 01:24:20|203159.9|203069.9|203163.5|203073.5|203163.5|203073.5|203159.9|203069.9|2
1740101070000|2025-02-21 01:24:30|203159.1|203069.1|203163.5|203073.5|203163.5|203073.5|203159.1|203069.1|2
1740101100000|2025-02-21 01:25:00|203165|203075|203165|203075|203165|203075|203165|203075|1
1740101110000|2025-02-21 01:25:10|203167.1|203077.1|203164.4|203074.4|203167.1|203077.1|203160.6|203070.6|3
1740101140000|2025-02-21 01:25:40|203148.5|203058.5|203154.9|203064.9|203154.9|203064.9|203148.5|203058.5|2
1740101160000|2025-02-21 01:26:00|203161.3|203071.3|203169|203079|203172.5|203082.5|203161.3|203071.3|3
1740101170000|2025-02-21 01:26:10|203172.6|203082.6|203169.4|203079.4|203174.3|203084.3|203169.1|203079.1|4
1740101190000|2025-02-21 01:26:30|203176.8|203086.8|203203.8|203113.8|203205.8|203115.8|203176.8|203086.8|8
1740101200000|2025-02-21 01:26:40|203204.9|203114.9|203204.9|203114.9|203204.9|203114.9|203204.9|203114.9|1
1740101220000|2025-02-21 01:27:00|203204.1|203114.1|203204.4|203114.4|203204.4|203114.4|203204.1|203114.1|2
1740101240000|2025-02-21 01:27:20|203205|203115|203217.5|203127.5|203217.5|203127.5|203205|203115|5
1740101250000|2025-02-21 01:27:30|203228.1|203138.1|203217.5|203127.5|203228.8|203138.8|203217.5|203127.5|5
1740101260000|2025-02-21 01:27:40|203224.1|203134.1|203218.7|203128.7|203227.7|203137.7|203218.7|203128.7|3
1740101270000|2025-02-21 01:27:50|203207.5|203117.5|203207.5|203117.5|203207.5|203117.5|203199.1|203109.1|4
1740101280000|2025-02-21 01:28:00|203211.3|203121.3|203215.3|203125.3|203217.9|203127.9|203204.3|203114.3|5
1740101300000|2025-02-21 01:28:20|203206.9|203116.9|203215.8|203125.8|203215.8|203125.8|203206.9|203116.9|2
1740101310000|2025-02-21 01:28:30|203203.6|203113.6|203213.4|203123.4|203213.4|203123.4|203203.6|203113.6|2
1740101350000|2025-02-21 01:29:10|203226.1|203136.1|203226.1|203136.1|203226.1|203136.1|203226.1|203136.1|1
1740101360000|2025-02-21 01:29:20|203213.7|203123.7|203213.7|203123.7|203213.7|203123.7|203213.7|203123.7|1
1740101380000|2025-02-21 01:29:40|203219|203129|203219|203129|203219|203129|203219|203129|1
1740101390000|2025-02-21 01:29:50|203224.3|203134.3|203213.7|203123.7|203224.9|203134.9|203203.4|203113.4|6
1740101400000|2025-02-21 01:30:00|203202.4|203112.4|203228.1|203138.1|203246|203156|203202.4|203112.4|9
1740101410000|2025-02-21 01:30:10|203220.8|203130.8|203203.5|203113.5|203220.8|203130.8|203203.5|203113.5|5
1740101420000|2025-02-21 01:30:20|203208.6|203118.6|203208.3|203118.3|203213.3|203123.3|203203.7|203113.7|5
1740101430000|2025-02-21 01:30:30|203212.5|203122.5|203215.7|203125.7|203215.7|203125.7|203212.5|203122.5|2
1740101450000|2025-02-21 01:30:50|203205.7|203115.7|203216.4|203126.4|203216.4|203126.4|203205.7|203115.7|2
1740101470000|2025-02-21 01:31:10|203209.6|203119.6|203217.6|203127.6|203217.6|203127.6|203208.1|203118.1|4
1740101480000|2025-02-21 01:31:20|203212.1|203122.1|203224|203134|203224|203134|203212.1|203122.1|5
1740101490000|2025-02-21 01:31:30|203231.9|203141.9|203231.9|203141.9|203231.9|203141.9|203231.9|203141.9|1
1740101500000|2025-02-21 01:31:40|203227.7|203137.7|203220.7|203130.7|203227.7|203137.7|203220.7|203130.7|2
1740101510000|2025-02-21 01:31:50|203224.1|203134.1|203221|203131|203224.1|203134.1|203221|203131|2
1740101520000|2025-02-21 01:32:00|203225|203135|203225|203135|203225|203135|203225|203135|1
1740101530000|2025-02-21 01:32:10|203220.6|203130.6|203214.6|203124.6|203220.6|203130.6|203214.6|203124.6|3
1740101540000|2025-02-21 01:32:20|203221.4|203131.4|203220.3|203130.3|203221.4|203131.4|203218.9|203128.9|6
1740101580000|2025-02-21 01:33:00|203218|203128|203222.6|203132.6|203222.6|203132.6|203216.7|203126.7|3
1740101590000|2025-02-21 01:33:10|203216|203126|203216|203126|203216|203126|203216|203126|1
1740101600000|2025-02-21 01:33:20|203221.1|203131.1|203225.7|203135.7|203229.4|203139.4|203221.1|203131.1|6
1740101620000|2025-02-21 01:33:40|203219|203129|203216.5|203126.5|203219|203129|203216.5|203126.5|2
1740101630000|2025-02-21 01:33:50|203219.9|203129.9|203219.9|203129.9|203219.9|203129.9|203219.9|203129.9|1
1740101660000|2025-02-21 01:34:20|203216.3|203126.3|203216.3|203126.3|203216.3|203126.3|203216.3|203126.3|1
1740101680000|2025-02-21 01:34:40|203215.6|203125.6|203230|203140|203230|203140|203215.6|203125.6|2
1740101690000|2025-02-21 01:34:50|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|203206.1|203116.1|1
1740101700000|2025-02-21 01:35:00|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|203216.8|203126.8|1
1740101710000|2025-02-21 01:35:10|203220.9|203130.9|203220.9|203130.9|203220.9|203130.9|203220.9|203130.9|1
1740101720000|2025-02-21 01:35:20|203242.4|203152.4|203250|203160|203250|203160|203242.4|203152.4|2
1740101730000|2025-02-21 01:35:30|203246.5|203156.5|203246.5|203156.5|203246.5|203156.5|203246.5|203156.5|1
1740101760000|2025-02-21 01:36:00|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|1
1740101780000|2025-02-21 01:36:20|203246.2|203156.2|203249.1|203159.1|203249.1|203159.1|203246.2|203156.2|2
1740101790000|2025-02-21 01:36:30|203246.3|203156.3|203249.2|203159.2|203249.2|203159.2|203246.3|203156.3|2
1740101800000|2025-02-21 01:36:40|203247.7|203157.7|203247.7|203157.7|203247.7|203157.7|203247.7|203157.7|1
1740101830000|2025-02-21 01:37:10|203243.2|203153.2|203249.7|203159.7|203249.7|203159.7|203243.2|203153.2|3
1740101840000|2025-02-21 01:37:20|203253.3|203163.3|203239.5|203149.5|203253.3|203163.3|203239.5|203149.5|3
1740101850000|2025-02-21 01:37:30|203248|203158|203248|203158|203248|203158|203248|203158|1
1740101870000|2025-02-21 01:37:50|203244.2|203154.2|203237.1|203147.1|203244.2|203154.2|203233.5|203143.5|6
1740101880000|2025-02-21 01:38:00|203232.5|203142.5|203244.5|203154.5|203244.5|203154.5|203232.5|203142.5|3
1740101890000|2025-02-21 01:38:10|203233.8|203143.8|203240.5|203150.5|203240.5|203150.5|203233.8|203143.8|2
1740101900000|2025-02-21 01:38:20|203245.3|203155.3|203240.8|203150.8|203245.3|203155.3|203240.8|203150.8|2
1740101910000|2025-02-21 01:38:30|203245.3|203155.3|203245.3|203155.3|203245.3|203155.3|203245.3|203155.3|1
1740101920000|2025-02-21 01:38:40|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|203249.4|203159.4|1
1740101930000|2025-02-21 01:38:50|203245.9|203155.9|203245.9|203155.9|203245.9|203155.9|203241.5|203151.5|3
1740101940000|2025-02-21 01:39:00|203249.1|203159.1|203249.1|203159.1|203249.1|203159.1|203249.1|203159.1|1
1740101980000|2025-02-21 01:39:40|203255|203165|203245.5|203155.5|203255|203165|203245.5|203155.5|2
1740102020000|2025-02-21 01:40:20|203255|203165|203249.1|203159.1|203255|203165|203249.1|203159.1|2
1740102070000|2025-02-21 01:41:10|203245.1|203155.1|203245.1|203155.1|203245.1|203155.1|203245.1|203155.1|1
1740102100000|2025-02-21 01:41:40|203248.4|203158.4|203248.4|203158.4|203248.4|203158.4|203248.4|203158.4|1
1740102110000|2025-02-21 01:41:50|203255|203165|203255|203165|203255|203165|203255|203165|1
1740102120000|2025-02-21 01:42:00|203258.3|203168.3|203263.6|203173.6|203263.8|203173.8|203258.3|203168.3|4
1740102150000|2025-02-21 01:42:30|203262.9|203172.9|203262.9|203172.9|203262.9|203172.9|203262.9|203172.9|1
1740102160000|2025-02-21 01:42:40|203258.7|203168.7|203266.1|203176.1|203266.1|203176.1|203258.7|203168.7|3
1740102170000|2025-02-21 01:42:50|203264.6|203174.6|203264.6|203174.6|203264.6|203174.6|203264.6|203174.6|1
1740102200000|2025-02-21 01:43:20|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102220000|2025-02-21 01:43:40|203264.2|203174.2|203264.2|203174.2|203264.2|203174.2|203264.2|203174.2|1
1740102230000|2025-02-21 01:43:50|203260.2|203170.2|203263.1|203173.1|203263.5|203173.5|203258.2|203168.2|4
1740102250000|2025-02-21 01:44:10|203256|203166|203256|203166|203256|203166|203256|203166|1
1740102260000|2025-02-21 01:44:20|203259.5|203169.5|203260.4|203170.4|203260.4|203170.4|203255.1|203165.1|5
1740102280000|2025-02-21 01:44:40|203263.6|203173.6|203263.6|203173.6|203263.6|203173.6|203263.6|203173.6|1
1740102290000|2025-02-21 01:44:50|203258.6|203168.6|203262.9|203172.9|203262.9|203172.9|203258.6|203168.6|2
1740102300000|2025-02-21 01:45:00|203258.6|203168.6|203261|203171|203261|203171|203258.6|203168.6|2
1740102310000|2025-02-21 01:45:10|203256.4|203166.4|203260.4|203170.4|203260.4|203170.4|203256.4|203166.4|2
1740102330000|2025-02-21 01:45:30|203253.5|203163.5|203258.8|203168.8|203258.8|203168.8|203253.5|203163.5|3
1740102350000|2025-02-21 01:45:50|203261.3|203171.3|203261.3|203171.3|203261.3|203171.3|203261.3|203171.3|1
1740102370000|2025-02-21 01:46:10|203257.5|203167.5|203257.9|203167.9|203257.9|203167.9|203257.5|203167.5|2
1740102380000|2025-02-21 01:46:20|203260.6|203170.6|203260.6|203170.6|203260.6|203170.6|203260.6|203170.6|1
1740102410000|2025-02-21 01:46:50|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102430000|2025-02-21 01:47:10|203260.7|203170.7|203260.7|203170.7|203260.7|203170.7|203260.7|203170.7|1
1740102450000|2025-02-21 01:47:30|203256.2|203166.2|203260.1|203170.1|203260.1|203170.1|203256.2|203166.2|2
1740102470000|2025-02-21 01:47:50|203262.9|203172.9|203262.9|203172.9|203262.9|203172.9|203262.9|203172.9|1
1740102490000|2025-02-21 01:48:10|203259.9|203169.9|203259.9|203169.9|203259.9|203169.9|203259.9|203169.9|1
1740102530000|2025-02-21 01:48:50|203260|203170|203259.1|203169.1|203260|203170|203255.9|203165.9|3
1740102560000|2025-02-21 01:49:20|203261.6|203171.6|203261.3|203171.3|203261.6|203171.6|203258.5|203168.5|3
1740102570000|2025-02-21 01:49:30|203258.7|203168.7|203259.7|203169.7|203259.7|203169.7|203256.6|203166.6|4
1740102590000|2025-02-21 01:49:50|203262.2|203172.2|203259.4|203169.4|203262.2|203172.2|203259.4|203169.4|2
1740102600000|2025-02-21 01:50:00|203256.6|203166.6|203259.5|203169.5|203259.5|203169.5|203256.6|203166.6|2
1740102630000|2025-02-21 01:50:30|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102660000|2025-02-21 01:51:00|203256.6|203166.6|203259.8|203169.8|203259.8|203169.8|203256.6|203166.6|2
1740102690000|2025-02-21 01:51:30|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102700000|2025-02-21 01:51:40|203255.3|203165.3|203259.5|203169.5|203259.5|203169.5|203255.3|203165.3|2
1740102730000|2025-02-21 01:52:10|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102740000|2025-02-21 01:52:20|203254.6|203164.6|203260.4|203170.4|203260.4|203170.4|203254.6|203164.6|2
1740102770000|2025-02-21 01:52:50|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102820000|2025-02-21 01:53:40|203252.9|203162.9|203256.9|203166.9|203258.7|203168.7|203251.7|203161.7|5
1740102830000|2025-02-21 01:53:50|203259.4|203169.4|203256.4|203166.4|203259.4|203169.4|203256.4|203166.4|3
1740102840000|2025-02-21 01:54:00|203260|203170|203257.5|203167.5|203260|203170|203253.3|203163.3|4
1740102850000|2025-02-21 01:54:10|203260.1|203170.1|203260.1|203170.1|203260.1|203170.1|203260.1|203170.1|1
1740102870000|2025-02-21 01:54:30|203257.6|203167.6|203258.2|203168.2|203260.1|203170.1|203257.6|203167.6|3
1740102910000|2025-02-21 01:55:10|203260|203170|203260|203170|203260|203170|203260|203170|1
1740102920000|2025-02-21 01:55:20|203262.2|203172.2|203262.2|203172.2|203262.2|203172.2|203262.2|203172.2|1
1740102940000|2025-02-21 01:55:40|203258.4|203168.4|203259|203169|203262.5|203172.5|203258.4|203168.4|3
1740102950000|2025-02-21 01:55:50|203261.8|203171.8|203261.8|203171.8|203261.8|203171.8|203261.8|203171.8|1
1740102960000|2025-02-21 01:56:00|203258.5|203168.5|203259.2|203169.2|203262.3|203172.3|203252.8|203162.8|6
1740102970000|2025-02-21 01:56:10|203256|203166|203259.6|203169.6|203259.6|203169.6|203256|203166|2
1740102990000|2025-02-21 01:56:30|203265.1|203175.1|203273.3|203183.3|203273.3|203183.3|203265.1|203175.1|2
1740103000000|2025-02-21 01:56:40|203269.5|203179.5|203272.6|203182.6|203274.1|203184.1|203269.5|203179.5|5
1740103020000|2025-02-21 01:57:00|203275.1|203185.1|203280.3|203190.3|203280.3|203190.3|203261.2|203171.2|6
1740103060000|2025-02-21 01:57:40|203260|203210|203258.1|203168.1|203278.3|203210|203250.6|203160.6|13
1740103070000|2025-02-21 01:57:50|203261|203171|203261|203171|203261|203171|203261|203171|1
1740103080000|2025-02-21 01:58:00|203266.2|203176.2|203283.1|203193.1|203331.3|203241.3|203263|203176.2|16
1740103090000|2025-02-21 01:58:10|203279.5|203189.5|203298.4|203208.4|203298.4|203208.4|203278|203188|9
1740103100000|2025-02-21 01:58:20|203305.7|203215.7|203280.3|203190.3|203314.2|203224.2|203267.7|203177.7|9
1740103110000|2025-02-21 01:58:30|203283.6|203193.6|203305.1|203215.1|203305.1|203215.1|203282.2|203192.2|6
1740103120000|2025-02-21 01:58:40|203305|203215|203305|203215|203305|203215|203305|203215|1
1740103130000|2025-02-21 01:58:50|203300.3|203210.3|203304.5|203214.5|203306.1|203216.1|203287.9|203197.9|6
1740103140000|2025-02-21 01:59:00|203292.6|203202.6|203255.8|203165.8|203292.6|203202.6|203247.6|203157.6|6
1740103150000|2025-02-21 01:59:10|203258.6|203168.6|203255.3|203165.3|203261.3|203171.3|203250.4|203160.4|7
1740103160000|2025-02-21 01:59:20|203260.7|203170.7|203258.8|203168.8|203260.7|203170.7|203258.8|203168.8|2
1740103170000|2025-02-21 01:59:30|203256.4|203166.4|203262|203172|203265.3|203175.3|203256.4|203166.4|5
1740103180000|2025-02-21 01:59:40|203265.3|203175.3|203267.1|203177.1|203267.1|203177.1|203262|203172|4
1740103190000|2025-02-21 01:59:50|203259.3|203169.3|203265.5|203175.5|203265.8|203175.8|203254.1|203164.1|8
1740103200000|2025-02-21 02:00:00|203261|203171|203264.6|203174.6|203264.6|203174.6|203261|203171|2
1740103210000|2025-02-21 02:00:10|203260.6|203170.6|203263.3|203173.3|203263.3|203173.3|203259|203169|7
1740103220000|2025-02-21 02:00:20|203257.5|203167.5|203261.1|203171.1|203261.1|203171.1|203255.8|203165.8|3
1740103230000|2025-02-21 02:00:30|203264|203174|203251.1|203161.1|203264|203174|203251.1|203161.1|3
1740103240000|2025-02-21 02:00:40|203255.4|203165.4|203253.5|203163.5|203261.2|203171.2|203249.9|203159.9|16
1740103250000|2025-02-21 02:00:50|203250.1|203160.1|203252.5|203162.5|203263|203173|203250.1|203160.1|9
1740103260000|2025-02-21 02:01:00|203255.3|203165.3|203263.2|203173.2|203263.2|203173.2|203251.6|203161.6|6
1740103270000|2025-02-21 02:01:10|203266|203176|203266|203176|203266|203176|203266|203176|1
1740103280000|2025-02-21 02:01:20|203268.9|203178.9|203270.6|203180.6|203270.6|203180.6|203268.9|203178.9|2
1740103290000|2025-02-21 02:01:30|203267.5|203177.5|203267.5|203177.5|203267.5|203177.5|203267.5|203177.5|1
1740103300000|2025-02-21 02:01:40|203265.8|203175.8|203266.7|203176.7|203268.4|203178.4|203262.7|203172.7|16
1740103310000|2025-02-21 02:01:50|203263.1|203173.1|203263.1|203173.1|203263.1|203173.1|203263.1|203173.1|1
1740103320000|2025-02-21 02:02:00|203260.2|203170.2|203262.4|203172.4|203262.6|203172.6|203247.9|203157.9|17
1740103340000|2025-02-21 02:02:20|203257.4|203167.4|203260.5|203170.5|203260.5|203170.5|203256.3|203166.3|4
1740103350000|2025-02-21 02:02:30|203256.8|203166.8|203253.8|203163.8|203256.8|203166.8|203250.6|203160.6|8
1740103360000|2025-02-21 02:02:40|203252.1|203162.1|203256|203166|203257|203167|203251.1|203161.1|17
1740103370000|2025-02-21 02:02:50|203254.3|203164.3|203260.3|203170.3|203260.3|203170.3|203248.5|203158.5|14
1740103380000|2025-02-21 02:03:00|203263|203173|203260.9|203170.9|203263|203173|203259.4|203169.4|3
1740103390000|2025-02-21 02:03:10|203259.3|203169.3|203259.5|203169.5|203261.1|203171.1|203256.6|203166.6|6
1740103400000|2025-02-21 02:03:20|203261.1|203171.1|203262.5|203172.5|203262.5|203172.5|203253.9|203163.9|9
1740103410000|2025-02-21 02:03:30|203254.9|203164.9|203266.6|203176.6|203266.6|203176.6|203254.9|203164.9|3
1740103420000|2025-02-21 02:03:40|203264.9|203174.9|203264.4|203174.4|203267.6|203177.6|203258.3|203168.3|14
1740103430000|2025-02-21 02:03:50|203267.6|203177.6|203265|203175|203267.6|203177.6|203258.6|203168.6|14
1740103440000|2025-02-21 02:04:00|203263.3|203173.3|203265.2|203175.2|203265.2|203175.2|203258.3|203168.3|4
1740103450000|2025-02-21 02:04:10|203263.5|203173.5|203257.8|203167.8|203265.2|203175.2|203252|203162|10
1740103460000|2025-02-21 02:04:20|203249.8|203159.8|203262.2|203172.2|203262.2|203172.2|203249.8|203159.8|4
1740103470000|2025-02-21 02:04:30|203259.4|203169.4|203251.1|203161.1|203259.4|203169.4|203247.3|203157.3|14
1740103480000|2025-02-21 02:04:40|203254.7|203164.7|203261.3|203171.3|203261.3|203171.3|203251.5|203161.5|4
1740103490000|2025-02-21 02:04:50|203264.3|203174.3|203251.7|203161.7|203264.3|203174.3|203249.8|203159.8|5
1740103500000|2025-02-21 02:05:00|203255.2|203165.2|203251.3|203161.3|203256.3|203166.3|203246.9|203156.9|13
1740103510000|2025-02-21 02:05:10|203259.8|203169.8|203264.3|203174.3|203264.3|203174.3|203259.8|203169.8|6
1740103520000|2025-02-21 02:05:20|203248.2|203158.2|203254.8|203164.8|203262.9|203172.9|203248.2|203158.2|12
1740103530000|2025-02-21 02:05:30|203256.5|203166.5|203263.8|203173.8|203263.9|203173.9|203250.3|203160.3|12
1740103540000|2025-02-21 02:05:40|203259.4|203169.4|203252.5|203162.5|203259.6|203169.6|203252.5|203162.5|8
1740103550000|2025-02-21 02:05:50|203254.2|203164.2|203252.5|203162.5|203262.1|203172.1|203249.2|203159.2|7
1740103560000|2025-02-21 02:06:00|203255.3|203165.3|203254.3|203164.3|203255.3|203165.3|203246.7|203156.7|10
1740103570000|2025-02-21 02:06:10|203247.5|203157.5|203241.4|203151.4|203254.1|203164.1|203237.3|203147.3|11
1740103580000|2025-02-21 02:06:20|203247.9|203157.9|203247.3|203157.3|203247.9|203157.9|203247.3|203157.3|2
1740103610000|2025-02-21 02:06:50|203243.2|203153.2|203243.8|203153.8|203243.8|203153.8|203243.2|203153.2|2
1740103620000|2025-02-21 02:07:00|203244.9|203154.9|203244.9|203154.9|203244.9|203154.9|203244.9|203154.9|1
1740103630000|2025-02-21 02:07:10|203250.3|203160.3|203250.3|203160.3|203250.3|203160.3|203250.3|203160.3|1
1740103640000|2025-02-21 02:07:20|203245.9|203155.9|203245.9|203155.9|203245.9|203155.9|203245.9|203155.9|1
1740103660000|2025-02-21 02:07:40|203237.5|203147.5|203245.4|203155.4|203245.4|203155.4|203237.5|203147.5|2
1740103680000|2025-02-21 02:08:00|203250.6|203160.6|203243.8|203153.8|203250.6|203160.6|203241.8|203151.8|18
1740103690000|2025-02-21 02:08:10|203247.2|203157.2|203240.8|203150.8|203254.6|203164.6|203240.8|203150.8|20
1740103700000|2025-02-21 02:08:20|203250.9|203160.9|203248.2|203158.2|203251.5|203161.5|203242.2|203152.2|12
1740103710000|2025-02-21 02:08:30|203251.2|203161.2|203256.1|203166.1|203256.1|203166.1|203251.2|203161.2|2
1740103720000|2025-02-21 02:08:40|203261.4|203171.4|203264.1|203174.1|203264.1|203174.1|203259.8|203169.8|4
1740103740000|2025-02-21 02:09:00|203260.9|203170.9|203259.3|203169.3|203260.9|203170.9|203259.3|203169.3|2
1740103750000|2025-02-21 02:09:10|203262.6|203172.6|203263.9|203173.9|203263.9|203173.9|203262.6|203172.6|2
1740103760000|2025-02-21 02:09:20|203260.9|203170.9|203261.2|203171.2|203264.2|203174.2|203259.2|203169.2|5
1740103770000|2025-02-21 02:09:30|203258.4|203168.4|203251.7|203161.7|203262.2|203172.2|203244.9|203154.9|6
1740103800000|2025-02-21 02:10:00|203244.9|203154.9|203238|203148|203252.9|203162.9|203199.8|203139.4|19
1740103810000|2025-02-21 02:10:10|203239|203149|203239|203149|203239|203149|203238|203148|3
1740103820000|2025-02-21 02:10:20|203233.6|203143.6|203239.4|203149.4|203239.4|203149.4|203233.6|203143.6|4
1740103830000|2025-02-21 02:10:30|203243.6|203153.6|203248.6|203158.6|203248.6|203158.6|203243.6|203153.6|3
1740103870000|2025-02-21 02:11:10|203250|203160|203250|203160|203250|203160|203250|203160|1
1740103880000|2025-02-21 02:11:20|203242.5|203152.5|203242.5|203152.5|203242.5|203152.5|203242.5|203152.5|1
1740103890000|2025-02-21 02:11:30|203247.6|203157.6|203247.6|203157.6|203247.6|203157.6|203247.6|203157.6|1
1740103910000|2025-02-21 02:11:50|203247.2|203157.2|203247.2|203157.2|203247.2|203157.2|203247.2|203157.2|1
1740103920000|2025-02-21 02:12:00|203244.8|203154.8|203235.2|203145.2|203244.8|203154.8|203225|203135|10
1740103930000|2025-02-21 02:12:10|203234.1|203144.1|203237.4|203147.4|203237.4|203147.4|203234.1|203144.1|2
1740103940000|2025-02-21 02:12:20|203240|203150|203247|203157|203247|203157|203240|203150|4
1740103970000|2025-02-21 02:12:50|203250|203160|203250|203160|203250|203160|203250|203160|1
1740103990000|2025-02-21 02:13:10|203247.8|203157.8|203247.8|203157.8|203247.8|203157.8|203247.8|203157.8|1
1740104000000|2025-02-21 02:13:20|203244.9|203154.9|203188.6|203098.6|203244.9|203154.9|203186.7|203096.7|8
1740104020000|2025-02-21 02:13:40|203191.1|203101.1|203202.7|203112.7|203202.7|203112.7|203180.1|203090.1|8
1740104030000|2025-02-21 02:13:50|203198.5|203108.5|203197.3|203107.3|203200.4|203110.4|203196.9|203106.9|4
1740104040000|2025-02-21 02:14:00|203191.6|203101.6|203189.9|203099.9|203191.6|203101.6|203189.9|203099.9|2
1740104050000|2025-02-21 02:14:10|203182|203092|203189.8|203099.8|203189.8|203099.8|203179.3|203089.3|17
1740104060000|2025-02-21 02:14:20|203187.1|203097.1|203174.6|203084.6|203189.5|203099.5|203170.4|203080.4|21
1740104070000|2025-02-21 02:14:30|203173|203083|203165.3|203075.3|203174.6|203084.6|203157.5|203067.5|15
1740104080000|2025-02-21 02:14:40|203176.9|203086.9|203171.5|203081.5|203176.9|203086.9|203165.4|203075.4|10
1740104090000|2025-02-21 02:14:50|203173.2|203083.2|203174.8|203084.8|203175.9|203085.9|203169|203079|23
1740104100000|2025-02-21 02:15:00|203172.1|203082.1|203175.2|203085.2|203175.2|203085.2|203172.1|203082.1|2
1740104110000|2025-02-21 02:15:10|203172|203082|203186.1|203096.1|203186.1|203096.1|203172|203082|5
1740104120000|2025-02-21 02:15:20|203188.7|203098.7|203187.3|203097.3|203188.7|203098.7|203181.5|203091.5|3
1740104130000|2025-02-21 02:15:30|203189.7|203099.7|203185.5|203095.5|203189.7|203099.7|203179.5|203089.5|5
1740104140000|2025-02-21 02:15:40|203187.9|203097.9|203185|203095|203187.9|203097.9|203185|203095|2
1740104150000|2025-02-21 02:15:50|203178.3|203088.3|203184.7|203094.7|203184.7|203094.7|203178.3|203088.3|4
1740104160000|2025-02-21 02:16:00|203182.3|203092.3|203187.1|203097.1|203187.1|203097.1|203182.3|203092.3|3
1740104170000|2025-02-21 02:16:10|203181.1|203091.1|203187.5|203097.5|203187.5|203097.5|203179|203089|4
1740104180000|2025-02-21 02:16:20|203180.9|203090.9|203186.5|203096.5|203186.5|203096.5|203180.9|203090.9|2
1740104200000|2025-02-21 02:16:40|203180.1|203090.1|203186.1|203096.1|203186.1|203096.1|203180.1|203090.1|2
1740104210000|2025-02-21 02:16:50|203179.9|203089.9|203184.9|203094.9|203184.9|203094.9|203179.9|203089.9|2
1740104220000|2025-02-21 02:17:00|203181.8|203091.8|203183.1|203093.1|203184.7|203094.7|203180.3|203090.3|4
1740104230000|2025-02-21 02:17:10|203177|203087|203179.9|203089.9|203179.9|203089.9|203176.1|203086.1|12
1740104240000|2025-02-21 02:17:20|203178.2|203088.2|203181.4|203091.4|203182.4|203092.4|203177.2|203087.2|13
1740104270000|2025-02-21 02:17:50|203180|203090|203180|203090|203180|203090|203180|203090|1
1740104290000|2025-02-21 02:18:10|203179.1|203089.1|203167.8|203077.8|203179.1|203089.1|203167.8|203077.8|2
1740104300000|2025-02-21 02:18:20|203172.1|203082.1|203172.6|203082.6|203175.8|203085.8|203166.6|203076.6|5
1740104310000|2025-02-21 02:18:30|203175|203085|203175|203085|203175|203085|203175|203085|1
1740104320000|2025-02-21 02:18:40|203174|203084|203174|203084|203174|203084|203174|203084|1
1740104340000|2025-02-21 02:19:00|203177|203087|203195.4|203105.4|203197.7|203107.7|203177|203087|10
1740104350000|2025-02-21 02:19:10|203192.3|203102.3|203180.6|203090.6|203192.3|203102.3|203176|203086|6
1740104360000|2025-02-21 02:19:20|203176|203086|203181|203091|203181|203091|203176|203086|3
1740104370000|2025-02-21 02:19:30|203182.6|203092.6|203181|203091|203182.6|203092.6|203181|203091|10
1740104380000|2025-02-21 02:19:40|203182.6|203092.6|203179.5|203089.5|203183.9|203093.9|203179.5|203089.5|7
1740104390000|2025-02-21 02:19:50|203181.2|203091.2|203179.5|203089.5|203181.2|203091.2|203179.5|203089.5|12
1740104400000|2025-02-21 02:20:00|203181.2|203091.2|203202.8|203112.8|203202.8|203112.8|203181.2|203091.2|4
1740104410000|2025-02-21 02:20:10|203205.8|203115.8|203224.7|203134.7|203225|203135|203205.8|203115.8|4
1740104420000|2025-02-21 02:20:20|203227.7|203137.7|203231|203141|203233.9|203143.9|203227.7|203137.7|6
1740104430000|2025-02-21 02:20:30|203234|203144|203234|203144|203234|203144|203234|203144|1
1740104470000|2025-02-21 02:21:10|203235|203145|203235|203145|203235|203145|203235|203145|1
1740104480000|2025-02-21 02:21:20|203234.1|203144.1|203234.1|203144.1|203234.1|203144.1|203234.1|203144.1|1
1740104520000|2025-02-21 02:22:00|203235|203145|203232.1|203142.1|203235|203145|203232.1|203142.1|2
1740104540000|2025-02-21 02:22:20|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|1
1740104550000|2025-02-21 02:22:30|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|1
1740104570000|2025-02-21 02:22:50|203235|203145|203235|203145|203235|203145|203235|203145|1
1740104580000|2025-02-21 02:23:00|203231|203141|203231|203141|203231|203141|203229.3|203139.3|7
1740104590000|2025-02-21 02:23:10|203234|203144|203234|203144|203234|203144|203234|203144|1
1740104600000|2025-02-21 02:23:20|203231.3|203141.3|203231.2|203141.2|203231.3|203141.3|203226.4|203136.4|3
1740104610000|2025-02-21 02:23:30|203234|203144|203234|203144|203234|203144|203234|203144|1
1740104630000|2025-02-21 02:23:50|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|1
1740104680000|2025-02-21 02:24:40|203235|203145|203235|203145|203235|203145|203235|203145|1
1740104690000|2025-02-21 02:24:50|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|203233.7|203143.7|1
1740104730000|2025-02-21 02:25:30|203235|203145|203235|203145|203235|203145|203235|203145|1
1740104740000|2025-02-21 02:25:40|203234.1|203144.1|203234.1|203144.1|203234.1|203144.1|203234.1|203144.1|1
1740104770000|2025-02-21 02:26:10|203236.5|203146.5|203236.5|203146.5|203236.5|203146.5|203236.5|203146.5|1
1740104780000|2025-02-21 02:26:20|203234|203144|203234|203144|203234|203144|203234|203144|1
1740104820000|2025-02-21 02:27:00|203235|203145|203235|203145|203235|203145|203235|203145|1
1740104830000|2025-02-21 02:27:10|203242.4|203152.4|203272.9|203182.9|203272.9|203182.9|203242.4|203152.4|2
1740104860000|2025-02-21 02:27:40|203275.3|203185.3|203280.8|203190.8|203280.8|203190.8|203272.1|203182.1|6
1740104890000|2025-02-21 02:28:10|203274.8|203184.8|203275.6|203185.6|203279.8|203189.8|203274.8|203184.8|4
1740104900000|2025-02-21 02:28:20|203272.9|203182.9|203275.9|203185.9|203275.9|203185.9|203272.9|203182.9|2
1740104910000|2025-02-21 02:28:30|203272.9|203182.9|203276.1|203186.1|203276.1|203186.1|203272.9|203182.9|2
1740104930000|2025-02-21 02:28:50|203278.6|203188.6|203282.8|203192.8|203282.8|203192.8|203278.6|203188.6|2
1740104940000|2025-02-21 02:29:00|203285.4|203195.4|203277.6|203187.6|203285.4|203195.4|203273.9|203183.9|4
1740104950000|2025-02-21 02:29:10|203280.9|203190.9|203284.2|203194.2|203284.2|203194.2|203280.9|203190.9|2
1740104970000|2025-02-21 02:29:30|203280.9|203190.9|203276.2|203186.2|203280.9|203190.9|203273.5|203183.5|3
1740104980000|2025-02-21 02:29:40|203278.5|203188.5|203284.9|203194.9|203284.9|203194.9|203278.5|203188.5|2
1740104990000|2025-02-21 02:29:50|203278.6|203188.6|203275.5|203185.5|203282|203192|203273.2|203183.2|6
1740105010000|2025-02-21 02:30:10|203277.7|203187.7|203286.1|203196.1|203286.1|203196.1|203277.7|203187.7|2
1740105030000|2025-02-21 02:30:30|203281.1|203191.1|203284.7|203194.7|203284.7|203194.7|203281.1|203191.1|3
1740105040000|2025-02-21 02:30:40|203278.7|203188.7|203263.3|203173.3|203282.8|203192.8|203261.1|203171.1|5
1740105050000|2025-02-21 02:30:50|203253|203163|203259.7|203169.7|203259.7|203169.7|203245.8|203155.8|3
1740105070000|2025-02-21 02:31:10|203263.6|203173.6|203277.7|203187.7|203277.7|203187.7|203263.6|203173.6|7
1740105080000|2025-02-21 02:31:20|203274.8|203184.8|203261.8|203171.8|203274.8|203184.8|203257|203167|3
1740105090000|2025-02-21 02:31:30|203263.4|203173.4|203260.9|203170.9|203263.4|203173.4|203257|203167|6
1740105100000|2025-02-21 02:31:40|203263.1|203173.1|203262.8|203172.8|203266.4|203176.4|203262|203172|19
1740105110000|2025-02-21 02:31:50|203264.4|203174.4|203265|203175|203265.5|203175.5|203261|203171|14
1740105120000|2025-02-21 02:32:00|203258.5|203168.5|203264.6|203174.6|203264.8|203174.8|203258.5|203168.5|6
1740105130000|2025-02-21 02:32:10|203260|203170|203258|203168|203264.9|203174.9|203243.1|203153.1|16
1740105140000|2025-02-21 02:32:20|203257.8|203167.8|203271.3|203181.3|203271.3|203181.3|203253.4|203163.4|14
1740105150000|2025-02-21 02:32:30|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|1
1740105160000|2025-02-21 02:32:40|203271.7|203181.7|203272.9|203182.9|203275.4|203185.4|203256.3|203166.3|7
1740105170000|2025-02-21 02:32:50|203271.2|203181.2|203274.3|203184.3|203275.2|203185.2|203269.1|203179.1|12
1740105180000|2025-02-21 02:33:00|203271.9|203181.9|203268.6|203178.6|203274.1|203184.1|203268.6|203178.6|3
1740105190000|2025-02-21 02:33:10|203273.5|203183.5|203273.4|203183.4|203273.5|203183.5|203266.3|203176.3|4
1740105200000|2025-02-21 02:33:20|203271.8|203181.8|203246.5|203156.5|203273.2|203183.2|203244.3|203154.3|14
1740105210000|2025-02-21 02:33:30|203247.9|203157.9|203257.8|203167.8|203258|203168|203247.9|203157.9|13
1740105220000|2025-02-21 02:33:40|203256.1|203166.1|203258.7|203168.7|203258.7|203168.7|203244.8|203154.8|13
1740105230000|2025-02-21 02:33:50|203261.3|203171.3|203258.5|203168.5|203261.3|203171.3|203253.6|203163.6|6
1740105240000|2025-02-21 02:34:00|203261.2|203171.2|203258.8|203168.8|203261.2|203171.2|203251.4|203161.4|8
1740105250000|2025-02-21 02:34:10|203261|203171|203259.1|203169.1|203261|203171|203253.8|203163.8|7
1740105260000|2025-02-21 02:34:20|203260.8|203170.8|203262.8|203172.8|203262.8|203172.8|203257.9|203167.9|9
1740105270000|2025-02-21 02:34:30|203261.2|203171.2|203271.5|203181.5|203271.5|203181.5|203253.1|203163.1|7
1740105280000|2025-02-21 02:34:40|203269.9|203179.9|203228.7|203138.7|203271.5|203181.5|203226.1|203136.1|7
1740105290000|2025-02-21 02:34:50|203223.8|203133.8|203215.1|203125.1|203228|203138|203197|203107|15
1740105300000|2025-02-21 02:35:00|203217.7|203127.7|203216.8|203126.8|203217.8|203127.8|203199.5|203109.5|18
1740105310000|2025-02-21 02:35:10|203218.4|203128.4|203219.1|203129.1|203232.4|203142.4|203209.8|203119.8|21
1740105320000|2025-02-21 02:35:20|203227.6|203137.6|203227.5|203137.5|203227.6|203137.6|203227.5|203137.5|2
1740105330000|2025-02-21 02:35:30|203217|203127|203215.4|203125.4|203223|203133|203209.8|203119.8|9
1740105340000|2025-02-21 02:35:40|203211.8|203121.8|203196.7|203106.7|203211.8|203121.8|203192.4|203102.4|4
1740105350000|2025-02-21 02:35:50|203182.5|203092.5|203183.3|203093.3|203185.5|203095.5|203166.5|203076.5|19
1740105360000|2025-02-21 02:36:00|203180.6|203090.6|203175.4|203085.4|203184|203094|203168|203078|11
1740105370000|2025-02-21 02:36:10|203170.3|203080.3|203174.8|203084.8|203175.5|203085.5|203169.2|203079.2|13
1740105380000|2025-02-21 02:36:20|203169.7|203079.7|203170.2|203080.2|203174.7|203084.7|203163.9|203073.9|9
1740105390000|2025-02-21 02:36:30|203173|203083|203171|203081|203173|203083|203165.2|203075.2|5
1740105400000|2025-02-21 02:36:40|203165|203075|203167.1|203077.1|203172.7|203082.7|203165|203075|9
1740105410000|2025-02-21 02:36:50|203171.4|203081.4|203170|203080|203171.4|203081.4|203165.9|203075.9|7
1740105420000|2025-02-21 02:37:00|203167.3|203077.3|203186.1|203096.1|203186.1|203096.1|203164.3|203074.3|10
1740105430000|2025-02-21 02:37:10|203174|203084|203183|203093|203183|203093|203174|203084|4
1740105440000|2025-02-21 02:37:20|203180|203090|203171.3|203081.3|203183|203093|203169.3|203079.3|11
1740105450000|2025-02-21 02:37:30|203176.2|203086.2|203171.9|203081.9|203176.5|203086.5|203167.4|203077.4|11
1740105460000|2025-02-21 02:37:40|203173.6|203083.6|203175.9|203085.9|203176.1|203086.1|203167.9|203077.9|6
1740105470000|2025-02-21 02:37:50|203175.6|203085.6|203176.3|203086.3|203176.3|203086.3|203170|203080|8
1740105480000|2025-02-21 02:38:00|203178.1|203088.1|203184.9|203094.9|203185.2|203095.2|203176.1|203086.1|8
1740105490000|2025-02-21 02:38:10|203186.5|203096.5|203181.4|203091.4|203190.1|203100.1|203177.6|203087.6|6
1740105500000|2025-02-21 02:38:20|203187|203097|203187|203097|203187|203097|203187|203097|1
1740105510000|2025-02-21 02:38:30|203179.8|203089.8|203178.3|203088.3|203184.6|203094.6|203178.3|203088.3|6
1740105520000|2025-02-21 02:38:40|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|203171.3|203081.3|1
1740105530000|2025-02-21 02:38:50|203178.2|203088.2|203183.7|203093.7|203187.7|203097.7|203169.6|203079.6|12
1740105540000|2025-02-21 02:39:00|203185.3|203095.3|203183.6|203093.6|203186.6|203096.6|203177.9|203087.9|6
1740105550000|2025-02-21 02:39:10|203184.5|203094.5|203178.8|203088.8|203187.2|203097.2|203170.8|203080.8|18
1740105560000|2025-02-21 02:39:20|203169.6|203079.6|203176|203086|203176|203086|203169.6|203079.6|2
1740105570000|2025-02-21 02:39:30|203182.8|203092.8|203170.4|203080.4|203182.8|203092.8|203164.6|203074.6|6
1740105580000|2025-02-21 02:39:40|203177.4|203087.4|203181.3|203091.3|203188.5|203098.5|203172.6|203082.6|24
1740105590000|2025-02-21 02:39:50|203187.8|203097.8|203184.5|203094.5|203187.8|203097.8|203177.5|203087.5|10
1740105600000|2025-02-21 02:40:00|203175.6|203085.6|203175.8|203085.8|203175.8|203085.8|203175.6|203085.6|2
1740105610000|2025-02-21 02:40:10|203170.4|203080.4|203175|203085|203175.5|203085.5|203170.4|203080.4|4
1740105620000|2025-02-21 02:40:20|203167.4|203077.4|203137.4|203047.4|203167.4|203077.4|203131.3|203041.3|32
1740105630000|2025-02-21 02:40:30|203137.8|203047.8|203141.3|203051.3|203148.3|203058.3|203130.8|203040.8|12
1740105670000|2025-02-21 02:41:10|203152.1|203062.1|203152.1|203062.1|203152.1|203062.1|203152.1|203062.1|1
1740105690000|2025-02-21 02:41:30|203140.8|203050.8|203140.8|203050.8|203140.8|203050.8|203140.8|203050.8|1
1740105720000|2025-02-21 02:42:00|203151.8|203061.8|203151.8|203061.8|203151.8|203061.8|203151.8|203061.8|1
1740105740000|2025-02-21 02:42:20|203142|203052|203142|203052|203142|203052|203142|203052|1
1740105770000|2025-02-21 02:42:50|203152.6|203062.6|203152.6|203062.6|203152.6|203062.6|203152.6|203062.6|1
1740105800000|2025-02-21 02:43:20|203140.9|203050.9|203140.9|203050.9|203140.9|203050.9|203140.9|203050.9|1
1740105810000|2025-02-21 02:43:30|203151.1|203061.1|203158.1|203068.1|203160.9|203070.9|203151.1|203061.1|4
1740105820000|2025-02-21 02:43:40|203154.8|203064.8|203148.6|203058.6|203154.8|203064.8|203137|203047|5
1740105830000|2025-02-21 02:43:50|203150|203060|203150|203060|203150|203060|203150|203060|1
1740105840000|2025-02-21 02:44:00|203139.2|203049.2|203136.9|203046.9|203139.2|203049.2|203132.1|203042.1|3
1740105860000|2025-02-21 02:44:20|203139.9|203049.9|203139.9|203049.9|203139.9|203049.9|203139.9|203049.9|1
1740105870000|2025-02-21 02:44:30|203137.9|203047.9|203137.9|203047.9|203137.9|203047.9|203137.9|203047.9|1
1740105880000|2025-02-21 02:44:40|203132.5|203042.5|203139|203049|203139|203049|203132.5|203042.5|3
1740105900000|2025-02-21 02:45:00|203136.8|203046.8|203143.1|203053.1|203143.1|203053.1|203129.5|203039.5|8
1740105920000|2025-02-21 02:45:20|203134.9|203044.9|203133.6|203043.6|203134.9|203044.9|203131.6|203041.6|4
1740105950000|2025-02-21 02:45:50|203130.3|203040.3|203133.3|203043.3|203134.1|203044.1|203130.3|203040.3|13
1740105960000|2025-02-21 02:46:00|203131.2|203041.2|203122.3|203032.3|203133.4|203043.4|203122.3|203032.3|9
1740105970000|2025-02-21 02:46:10|203120.2|203030.2|203122.2|203032.2|203124.7|203034.7|203106.7|203016.7|11
1740105980000|2025-02-21 02:46:20|203116.2|203026.2|203121.8|203031.8|203121.8|203031.8|203115.2|203025.2|4
1740105990000|2025-02-21 02:46:30|203120|203030|203113.1|203023.1|203126|203036|203113.1|203023.1|5
1740106000000|2025-02-21 02:46:40|203116.1|203026.1|203099.9|203009.9|203116.1|203026.1|203099.9|203009.9|7
1740106010000|2025-02-21 02:46:50|203102.8|203012.8|203105.7|203015.7|203108.3|203018.3|203097.3|203007.3|9
1740106030000|2025-02-21 02:47:10|203095.9|203005.9|203102.2|203012.2|203102.2|203012.2|203095.9|203005.9|2
1740106040000|2025-02-21 02:47:20|203094|203004|203100.9|203010.9|203100.9|203010.9|203094|203004|2
1740106050000|2025-02-21 02:47:30|203094.2|203004.2|203100.7|203010.7|203100.7|203010.7|203094.2|203004.2|2
1740106060000|2025-02-21 02:47:40|203102.9|203012.9|203102|203012|203102.9|203012.9|203095.1|203005.1|3
1740106070000|2025-02-21 02:47:50|203093.6|203003.6|203100.9|203010.9|203100.9|203010.9|203093.6|203003.6|2
1740106090000|2025-02-21 02:48:10|203092.3|203002.3|203103.3|203013.3|203103.3|203013.3|203092.3|203002.3|2
1740106100000|2025-02-21 02:48:20|203108.9|203018.9|203098.4|203008.4|203108.9|203018.9|203098.4|203008.4|3
1740106110000|2025-02-21 02:48:30|203092.2|203002.2|203095.4|203005.4|203096.9|203006.9|203091.5|203001.5|4
1740106140000|2025-02-21 02:49:00|203091.5|203001.5|203095.5|203005.5|203095.5|203005.5|203091.5|203001.5|2
1740106150000|2025-02-21 02:49:10|203099.2|203009.2|203095.9|203005.9|203099.2|203009.2|203095.9|203005.9|2
1740106170000|2025-02-21 02:49:30|203091.9|203001.9|203085.6|202995.6|203094.3|203004.3|203077|202987|8
1740106180000|2025-02-21 02:49:40|203086.4|202996.4|203085.9|202995.9|203086.4|202996.4|203080.6|202990.6|5
1740106190000|2025-02-21 02:49:50|203079.6|202989.6|203090.1|203000.1|203090.1|203000.1|203079.6|202989.6|3
1740106200000|2025-02-21 02:50:00|203083.4|202993.4|203088.5|202998.5|203089.3|202999.3|203082.3|202992.3|11
1740106210000|2025-02-21 02:50:10|203085.7|202995.7|203089.3|202999.3|203089.3|202999.3|203083.3|202993.3|4
1740106220000|2025-02-21 02:50:20|203085|202995|203087.2|202997.2|203090.1|203000.1|203085|202995|3
1740106230000|2025-02-21 02:50:30|203090.6|203000.6|203089.3|202999.3|203090.6|203000.6|203083.1|202993.1|6
1740106240000|2025-02-21 02:50:40|203090.6|203000.6|203090.6|203000.6|203090.6|203000.6|203086.8|202996.8|3
1740106250000|2025-02-21 02:50:50|203091.3|203001.3|203091.3|203001.3|203091.3|203001.3|203091.3|203001.3|1
1740106260000|2025-02-21 02:51:00|203084.7|202994.7|203084.7|202994.7|203084.7|202994.7|203084.7|202994.7|1
1740106270000|2025-02-21 02:51:10|203086.6|202996.6|203093|203003|203093|203003|203086.6|202996.6|3
1740106280000|2025-02-21 02:51:20|203086.1|202996.1|203091.8|203001.8|203091.8|203001.8|203086.1|202996.1|2
1740106290000|2025-02-21 02:51:30|203088.5|202998.5|203093.2|203003.2|203093.2|203003.2|203088.5|202998.5|2
1740106300000|2025-02-21 02:51:40|203085.4|202995.4|203091|203001|203091|203001|203085.4|202995.4|3
1740106310000|2025-02-21 02:51:50|203087.1|202997.1|203090.7|203000.7|203091.2|203001.2|203084.6|202994.6|8
1740106320000|2025-02-21 02:52:00|203086.8|202996.8|203083|202993|203089.9|202999.9|203083|202993|3
1740106330000|2025-02-21 02:52:10|203088.5|202998.5|203070.1|202980.1|203088.5|202998.5|203065.7|202975.7|5
1740106340000|2025-02-21 02:52:20|203074.9|202984.9|203054|202964|203074.9|202984.9|203054|202964|6
1740106350000|2025-02-21 02:52:30|203059.4|202969.4|203067|202977|203067|202977|203059.4|202969.4|4
1740106360000|2025-02-21 02:52:40|203062.9|202972.9|203064.8|202974.8|203077.5|202987.5|203062.9|202972.9|14
1740106370000|2025-02-21 02:52:50|203068.4|202978.4|203075.9|202985.9|203075.9|202985.9|203067.5|202977.5|9
1740106380000|2025-02-21 02:53:00|203070.5|202980.5|203077.5|202987.5|203077.5|202987.5|203067.6|202977.6|6
1740106390000|2025-02-21 02:53:10|203081.4|202991.4|203100.1|203010.1|203100.1|203010.1|203081.4|202991.4|2
1740106400000|2025-02-21 02:53:20|203095.9|203005.9|203088.9|202998.9|203095.9|203005.9|203083|202993|6
1740106410000|2025-02-21 02:53:30|203084|202994|203088.3|202998.3|203090.4|203000.4|203084|202994|5
1740106420000|2025-02-21 02:53:40|203085.6|202995.6|203090.5|203000.5|203090.5|203000.5|203085.6|202995.6|2
1740106430000|2025-02-21 02:53:50|203086.9|202996.9|203090.4|203000.4|203090.4|203000.4|203084.4|202994.4|3
1740106440000|2025-02-21 02:54:00|203087.5|202997.5|203090.6|203000.6|203091|203001|203080.2|202990.2|6
1740106450000|2025-02-21 02:54:10|203084.6|202994.6|203072.4|202982.4|203084.6|202994.6|203066.9|202976.9|8
1740106470000|2025-02-21 02:54:30|203068.6|202978.6|203072|202982|203072|202982|203068.6|202978.6|2
1740106480000|2025-02-21 02:54:40|203067.5|202977.5|203071.7|202981.7|203071.7|202981.7|203067.5|202977.5|2
1740106490000|2025-02-21 02:54:50|203064.6|202974.6|203069.6|202979.6|203069.6|202979.6|203063.9|202973.9|4
1740106500000|2025-02-21 02:55:00|203072.7|202982.7|203071.5|202981.5|203072.7|202982.7|203067.2|202977.2|3
1740106510000|2025-02-21 02:55:10|203064.3|202974.3|203053.6|202963.6|203064.3|202974.3|203049.8|202959.8|7
1740106520000|2025-02-21 02:55:20|203046.2|202956.2|203055.5|202965.5|203055.5|202965.5|203045.4|202955.4|8
1740106530000|2025-02-21 02:55:30|203058.2|202968.2|203072|202982|203072|202982|203058.2|202968.2|3
1740106540000|2025-02-21 02:55:40|203074.8|202984.8|203089.6|202999.6|203089.6|202999.6|203070.7|202980.7|7
1740106550000|2025-02-21 02:55:50|203091.6|203001.6|203091.2|203001.2|203091.6|203001.6|203086.2|202996.2|3
1740106560000|2025-02-21 02:56:00|203085.6|202995.6|203089.9|202999.9|203091.2|203001.2|203083.7|202993.7|7
1740106570000|2025-02-21 02:56:10|203083|202993|203073.7|202983.7|203089.9|202999.9|203068.4|202978.4|7
1740106590000|2025-02-21 02:56:30|203070|202980|203076.3|202986.3|203076.3|202986.3|203070|202980|3
1740106600000|2025-02-21 02:56:40|203078.3|202988.3|203078.3|202988.3|203078.3|202988.3|203078.3|202988.3|1
1740106630000|2025-02-21 02:57:10|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|1
1740106660000|2025-02-21 02:57:40|203071|202981|203071|202981|203071|202981|203071|202981|1
1740106690000|2025-02-21 02:58:10|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|203079.5|202989.5|1
1740106700000|2025-02-21 02:58:20|203065.3|202975.3|203065.3|202975.3|203068.6|202978.6|203065.3|202975.3|3
1740106710000|2025-02-21 02:58:30|203065.6|202975.6|203073.8|202983.8|203079.8|202989.8|203065.6|202975.6|4
1740106750000|2025-02-21 02:59:10|203075|202985|203075|202985|203075|202985|203075|202985|1
1740106770000|2025-02-21 02:59:30|203072.6|202982.6|203072.6|202982.6|203072.6|202982.6|203072.6|202982.6|1
1740106800000|2025-02-21 03:00:00|203075|202985|203075|202985|203075|202985|203075|202985|1
1740106810000|2025-02-21 03:00:10|203067.4|202977.4|203067.4|202977.4|203067.4|202977.4|203067.4|202977.4|1
1740106820000|2025-02-21 03:00:20|203072|202982|203070.8|202980.8|203072|202982|203066|202976|3
1740106830000|2025-02-21 03:00:30|203065|202975|203071.4|202981.4|203071.4|202981.4|203065|202975|2
1740106840000|2025-02-21 03:00:40|203075.6|202985.6|203075.6|202985.6|203075.6|202985.6|203075.6|202985.6|1
1740106850000|2025-02-21 03:00:50|203080.6|202990.6|203083.9|202993.9|203083.9|202993.9|203080.6|202990.6|2
1740106860000|2025-02-21 03:01:00|203088.7|202998.7|203085|202995|203090.2|203000.2|203085|202995|3
1740106870000|2025-02-21 03:01:10|203086.5|202996.5|203086.5|202996.5|203086.5|202996.5|203085|202995|3
1740106880000|2025-02-21 03:01:20|203085|202995|203090.5|203000.5|203090.5|203000.5|203085|202995|10
1740106890000|2025-02-21 03:01:30|203083.7|202993.7|203084.9|202994.9|203087.3|202997.3|203082.2|202992.2|8
1740106900000|2025-02-21 03:01:40|203081.1|202991.1|203084.7|202994.7|203086.6|202996.6|203080.1|202990.1|5
1740106910000|2025-02-21 03:01:50|203086.2|202996.2|203089.4|202999.4|203103.9|203013.9|203082.1|202992.1|11
1740106920000|2025-02-21 03:02:00|203084.8|202994.8|203084.4|202994.4|203087.8|202997.8|203078.6|202988.6|9
1740106930000|2025-02-21 03:02:10|203087.7|202997.7|203088|202998|203089.5|202999.5|203084.6|202994.6|7
1740106940000|2025-02-21 03:02:20|203089.5|202999.5|203080.2|202990.2|203089.5|202999.5|203080.2|202990.2|10
1740106950000|2025-02-21 03:02:30|203084.7|202994.7|203089.6|202999.6|203089.6|202999.6|203084.7|202994.7|11
1740106960000|2025-02-21 03:02:40|203086.8|202996.8|203090.6|203000.6|203093.4|203003.4|203084|202994|7
1740106970000|2025-02-21 03:02:50|203087|202997|203087.3|202997.3|203092|203002|203082.3|202992.3|12
1740106980000|2025-02-21 03:03:00|203091|203001|203091.2|203001.2|203091.2|203001.2|203085.9|202995.9|10
1740106990000|2025-02-21 03:03:10|203085.4|202995.4|203088.7|202998.7|203088.7|202998.7|203085.4|202995.4|9
1740107000000|2025-02-21 03:03:20|203092.6|203002.6|203093.9|203003.9|203093.9|203003.9|203087.1|202997.1|6
1740107010000|2025-02-21 03:03:30|203089.6|202999.6|203094.6|203004.6|203094.6|203004.6|203089.5|202999.5|4
1740107020000|2025-02-21 03:03:40|203089.9|202999.9|203093.8|203003.8|203094.4|203004.4|203087.3|202997.3|8
1740107030000|2025-02-21 03:03:50|203088|202998|203094|203004|203094|203004|203087|202997|4
1740107050000|2025-02-21 03:04:10|203088.4|202998.4|203093.6|203003.6|203094.2|203004.2|203087.4|202997.4|10
1740107060000|2025-02-21 03:04:20|203097.2|203007.2|203123.2|203033.2|203123.2|203033.2|203097.2|203007.2|5
1740107090000|2025-02-21 03:04:50|203116.3|203026.3|203122|203032|203122|203032|203116.3|203026.3|2
1740107100000|2025-02-21 03:05:00|203116.9|203026.9|203122.5|203032.5|203122.5|203032.5|203116.9|203026.9|2
1740107110000|2025-02-21 03:05:10|203117.1|203027.1|203117.1|203027.1|203117.1|203027.1|203117.1|203027.1|1
1740107120000|2025-02-21 03:05:20|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|1
1740107130000|2025-02-21 03:05:30|203125.2|203035.2|203121.7|203031.7|203125.2|203035.2|203116.4|203026.4|3
1740107140000|2025-02-21 03:05:40|203116.5|203026.5|203115.2|203025.2|203116.5|203026.5|203105.8|203015.8|3
1740107160000|2025-02-21 03:06:00|203120.7|203030.7|203115.1|203025.1|203120.7|203030.7|203115.1|203025.1|5
1740107190000|2025-02-21 03:06:30|203121.5|203031.5|203121.5|203031.5|203121.5|203031.5|203121.5|203031.5|1
1740107210000|2025-02-21 03:06:50|203115.7|203025.7|203115.7|203025.7|203115.7|203025.7|203115.7|203025.7|1
1740107230000|2025-02-21 03:07:10|203111|203021|203114.8|203024.8|203114.8|203024.8|203111|203021|2
1740107260000|2025-02-21 03:07:40|203115|203025|203115|203025|203115|203025|203115|203025|1
1740107280000|2025-02-21 03:08:00|203113.6|203023.6|203113.6|203023.6|203113.6|203023.6|203113.6|203023.6|1
1740107290000|2025-02-21 03:08:10|203117|203027|203117|203027|203117|203027|203117|203027|1
1740107320000|2025-02-21 03:08:40|203108.7|203018.7|203114.7|203024.7|203114.7|203024.7|203108.7|203018.7|2
1740107330000|2025-02-21 03:08:50|203108.6|203018.6|203115.2|203025.2|203115.2|203025.2|203108.6|203018.6|2
1740107370000|2025-02-21 03:09:30|203115|203025|203115|203025|203115|203025|203115|203025|1
1740107380000|2025-02-21 03:09:40|203113.8|203023.8|203113.8|203023.8|203113.8|203023.8|203113.8|203023.8|1
1740107400000|2025-02-21 03:10:00|203107.4|203017.4|203114.2|203024.2|203114.2|203024.2|203107.4|203017.4|2
1740107420000|2025-02-21 03:10:20|203110.9|203020.9|203109.2|203019.2|203110.9|203020.9|203107.5|203017.5|7
1740107430000|2025-02-21 03:10:30|203107.5|203017.5|203109.2|203019.2|203109.2|203019.2|203107.5|203017.5|2
1740107460000|2025-02-21 03:11:00|203110|203020|203110|203020|203110|203020|203105|203015|5
1740107470000|2025-02-21 03:11:10|203110.8|203020.8|203110.8|203020.8|203110.8|203020.8|203110.8|203020.8|1
1740107500000|2025-02-21 03:11:40|203110|203020|203110|203020|203110|203020|203110|203020|1
1740107510000|2025-02-21 03:11:50|203114.3|203024.3|203112.4|203022.4|203116|203026|203112.4|203022.4|3
1740107530000|2025-02-21 03:12:10|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|1
1740107550000|2025-02-21 03:12:30|203124|203034|203124|203034|203124|203034|203124|203034|1
1740107560000|2025-02-21 03:12:40|203123|203033|203123|203033|203123|203033|203123|203033|1
1740107570000|2025-02-21 03:12:50|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|1
1740107580000|2025-02-21 03:13:00|203121.3|203031.3|203126.4|203036.4|203126.4|203036.4|203120.7|203030.7|4
1740107590000|2025-02-21 03:13:10|203113.1|203023.1|203120.2|203030.2|203123.6|203033.6|203113.1|203023.1|5
1740107610000|2025-02-21 03:13:30|203114.8|203024.8|203125|203035|203125|203035|203114.8|203024.8|4
1740107640000|2025-02-21 03:14:00|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|1
1740107650000|2025-02-21 03:14:10|203122.1|203032.1|203125.7|203035.7|203125.7|203035.7|203122.1|203032.1|2
1740107690000|2025-02-21 03:14:50|203117.9|203027.9|203126.8|203036.8|203126.8|203036.8|203117.9|203027.9|2
1740107720000|2025-02-21 03:15:20|203117.8|203027.8|203121.3|203031.3|203126.1|203036.1|203117.8|203027.8|3
1740107730000|2025-02-21 03:15:30|203123.7|203033.7|203121.3|203031.3|203123.7|203033.7|203121.3|203031.3|2
1740107750000|2025-02-21 03:15:50|203113.6|203023.6|203120.8|203030.8|203120.8|203030.8|203108.5|203018.5|4
1740107760000|2025-02-21 03:16:00|203116.4|203026.4|203109.7|203019.7|203116.4|203026.4|203109.7|203019.7|3
1740107770000|2025-02-21 03:16:10|203112.1|203022.1|203121.4|203031.4|203121.4|203031.4|203112.1|203022.1|3
1740107790000|2025-02-21 03:16:30|203121.1|203031.1|203121.1|203031.1|203121.1|203031.1|203121.1|203031.1|1
1740107800000|2025-02-21 03:16:40|203124.6|203034.6|203124.6|203034.6|203124.6|203034.6|203124.6|203034.6|1
1740107810000|2025-02-21 03:16:50|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|1
1740107820000|2025-02-21 03:17:00|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|1
1740107850000|2025-02-21 03:17:30|203123.4|203033.4|203123.4|203033.4|203123.4|203033.4|203123.4|203033.4|1
1740107880000|2025-02-21 03:18:00|203119|203029|203119|203029|203119|203029|203119|203029|1
1740107910000|2025-02-21 03:18:30|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|1
1740107920000|2025-02-21 03:18:40|203116.6|203026.6|203118.9|203028.9|203118.9|203028.9|203116.6|203026.6|2
1740107930000|2025-02-21 03:18:50|203117.6|203027.6|203117.6|203027.6|203117.6|203027.6|203117.6|203027.6|1
1740107940000|2025-02-21 03:19:00|203118.3|203028.3|203118.3|203028.3|203118.3|203028.3|203118.3|203028.3|1
1740107960000|2025-02-21 03:19:20|203121|203031|203121|203031|203121|203031|203121|203031|1
1740107990000|2025-02-21 03:19:50|203118.7|203028.7|203118.9|203028.9|203119.2|203029.2|203118.7|203028.7|3
1740108020000|2025-02-21 03:20:20|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|1
1740108040000|2025-02-21 03:20:40|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|1
1740108090000|2025-02-21 03:21:30|203122.3|203032.3|203116.6|203026.6|203127|203037|203116.6|203026.6|3
1740108100000|2025-02-21 03:21:40|203117.9|203027.9|203117.5|203027.5|203117.9|203027.9|203117.5|203027.5|2
1740108110000|2025-02-21 03:21:50|203120.5|203030.5|203119|203029|203120.5|203030.5|203119|203029|2
1740108120000|2025-02-21 03:22:00|203119.4|203029.4|203109.1|203019.1|203119.4|203029.4|203109.1|203019.1|2
1740108150000|2025-02-21 03:22:30|203113.8|203023.8|203109.1|203019.1|203119.3|203029.3|203109.1|203019.1|6
1740108160000|2025-02-21 03:22:40|203105.8|203015.8|203105.8|203015.8|203105.8|203015.8|203105.8|203015.8|1
1740108170000|2025-02-21 03:22:50|203109.9|203019.9|203106.4|203016.4|203109.9|203019.9|203106.4|203016.4|2
1740108190000|2025-02-21 03:23:10|203101.9|203011.9|203109.6|203019.6|203109.6|203019.6|203101.9|203011.9|3
1740108200000|2025-02-21 03:23:20|203109.2|203019.2|203099|203009|203109.2|203019.2|203099|203009|3
1740108210000|2025-02-21 03:23:30|203098.9|203008.9|203099|203009|203099|203009|203098.9|203008.9|2
1740108220000|2025-02-21 03:23:40|203094.8|203004.8|203073.1|202983.1|203094.8|203004.8|203067.6|202977.6|3
1740108230000|2025-02-21 03:23:50|203078.2|202988.2|203102.2|203012.2|203102.2|203012.2|203078.2|202988.2|5
1740108240000|2025-02-21 03:24:00|203100.7|203010.7|203105.1|203015.1|203105.1|203015.1|203100.7|203010.7|2
1740108260000|2025-02-21 03:24:20|203098.3|203008.3|203101.7|203011.7|203104.4|203014.4|203095.3|203005.3|8
1740108270000|2025-02-21 03:24:30|203104|203014|203103.3|203013.3|203105.2|203015.2|203100.1|203010.1|6
1740108280000|2025-02-21 03:24:40|203100.8|203010.8|203099.6|203009.6|203100.8|203010.8|203095|203005|3
1740108290000|2025-02-21 03:24:50|203101.3|203011.3|203102.7|203012.7|203105.9|203015.9|203101.3|203011.3|4
1740108300000|2025-02-21 03:25:00|203106|203016|203106|203016|203106|203016|203106|203016|1
1740108330000|2025-02-21 03:25:30|203105|203015|203105|203015|203105|203015|203105|203015|1
1740108340000|2025-02-21 03:25:40|203102|203012|203105.5|203015.5|203105.5|203015.5|203102|203012|2
1740108360000|2025-02-21 03:26:00|203100.3|203010.3|203101.4|203011.4|203103.6|203013.6|203095.9|203005.9|7
1740108370000|2025-02-21 03:26:10|203102.8|203012.8|203102.8|203012.8|203102.8|203012.8|203102.8|203012.8|1
1740108380000|2025-02-21 03:26:20|203106.6|203016.6|203101.7|203011.7|203106.6|203016.6|203096.5|203006.5|7
1740108400000|2025-02-21 03:26:40|203097.1|203007.1|203101.6|203011.6|203101.6|203011.6|203096.5|203006.5|8
1740108410000|2025-02-21 03:26:50|203096.8|203006.8|203101.9|203011.9|203103.9|203013.9|203096.5|203006.5|6
1740108420000|2025-02-21 03:27:00|203100.9|203010.9|203101.9|203011.9|203101.9|203011.9|203099.1|203009.1|3
1740108460000|2025-02-21 03:27:40|203100.6|203010.6|203105|203015|203105|203015|203100.6|203010.6|2
1740108470000|2025-02-21 03:27:50|203104.6|203014.6|203104.6|203014.6|203104.6|203014.6|203104.6|203014.6|1
1740108480000|2025-02-21 03:28:00|203102.4|203012.4|203104.7|203014.7|203104.7|203014.7|203099.5|203009.5|4
1740108490000|2025-02-21 03:28:10|203100.5|203010.5|203101.9|203011.9|203103.9|203013.9|203095.9|203005.9|4
1740108500000|2025-02-21 03:28:20|203097.3|203007.3|203102|203012|203102|203012|203097.3|203007.3|2
1740108530000|2025-02-21 03:28:50|203096.8|203006.8|203100.1|203010.1|203100.1|203010.1|203096.8|203006.8|2
1740108560000|2025-02-21 03:29:20|203098|203008|203094.2|203004.2|203101.3|203011.3|203090.9|203000.9|14
1740108570000|2025-02-21 03:29:30|203098.1|203008.1|203102.4|203012.4|203102.4|203012.4|203098.1|203008.1|2
1740108580000|2025-02-21 03:29:40|203095.7|203005.7|203100.3|203010.3|203100.3|203010.3|203095.7|203005.7|2
1740108600000|2025-02-21 03:30:00|203096.5|203006.5|203102.7|203012.7|203102.7|203012.7|203093.4|203003.4|8
1740108620000|2025-02-21 03:30:20|203106.3|203016.3|203106.3|203016.3|203106.3|203016.3|203106.3|203016.3|1
1740108630000|2025-02-21 03:30:30|203104.6|203014.6|203122.1|203032.1|203122.1|203032.1|203104.6|203014.6|4
1740108640000|2025-02-21 03:30:40|203115.3|203025.3|203119.3|203029.3|203119.3|203029.3|203110.8|203020.8|3
1740108660000|2025-02-21 03:31:00|203116.2|203026.2|203122.9|203032.9|203122.9|203032.9|203116.2|203026.2|2
1740108670000|2025-02-21 03:31:10|203113.3|203023.3|203117.3|203027.3|203121.6|203031.6|203112.5|203022.5|6
1740108680000|2025-02-21 03:31:20|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|1
1740108690000|2025-02-21 03:31:30|203117.8|203027.8|203122.8|203032.8|203122.8|203032.8|203117.8|203027.8|2
1740108710000|2025-02-21 03:31:50|203118.5|203028.5|203122.7|203032.7|203122.7|203032.7|203118.5|203028.5|2
1740108720000|2025-02-21 03:32:00|203122.3|203032.3|203116.8|203026.8|203122.3|203032.3|203115.9|203025.9|5
1740108730000|2025-02-21 03:32:10|203116.4|203026.4|203118.3|203028.3|203118.3|203028.3|203107.1|203017.1|7
1740108740000|2025-02-21 03:32:20|203110.3|203020.3|203117.2|203027.2|203117.2|203027.2|203110.3|203020.3|3
1740108760000|2025-02-21 03:32:40|203109.2|203019.2|203119.2|203029.2|203119.2|203029.2|203109.2|203019.2|2
1740108770000|2025-02-21 03:32:50|203120.4|203030.4|203120.4|203030.4|203120.4|203030.4|203120.4|203030.4|1
1740108800000|2025-02-21 03:33:20|203126.2|203036.2|203127.7|203037.7|203127.7|203037.7|203126.2|203036.2|2
1740108810000|2025-02-21 03:33:30|203111.5|203021.5|203120.2|203030.2|203120.2|203030.2|203111.5|203021.5|2
1740108830000|2025-02-21 03:33:50|203120.6|203030.6|203124.9|203034.9|203124.9|203034.9|203120.6|203030.6|2
1740108860000|2025-02-21 03:34:20|203131.2|203041.2|203121.4|203031.4|203131.2|203041.2|203121.4|203031.4|2
1740108880000|2025-02-21 03:34:40|203113.6|203023.6|203119.6|203029.6|203119.6|203029.6|203112.8|203022.8|4
1740108890000|2025-02-21 03:34:50|203123.1|203033.1|203123.1|203033.1|203123.1|203033.1|203123.1|203033.1|1
1740108900000|2025-02-21 03:35:00|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|203123.5|203033.5|1
1740108920000|2025-02-21 03:35:20|203130.2|203040.2|203130.2|203040.2|203130.2|203040.2|203130.2|203040.2|1
1740108950000|2025-02-21 03:35:50|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|1
1740108980000|2025-02-21 03:36:20|203129.5|203039.5|203129.5|203039.5|203129.5|203039.5|203129.5|203039.5|1
1740109000000|2025-02-21 03:36:40|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|1
1740109010000|2025-02-21 03:36:50|203121.8|203031.8|203122|203032|203122|203032|203121.8|203031.8|2
1740109040000|2025-02-21 03:37:20|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|1
1740109050000|2025-02-21 03:37:30|203129.2|203039.2|203129.2|203039.2|203129.2|203039.2|203129.2|203039.2|1
1740109070000|2025-02-21 03:37:50|203122|203032|203121.4|203031.4|203122|203032|203112.9|203022.9|4
1740109100000|2025-02-21 03:38:20|203121|203031|203121|203031|203121|203031|203121|203031|1
1740109110000|2025-02-21 03:38:30|203127.4|203037.4|203127.4|203037.4|203127.4|203037.4|203127.4|203037.4|1
1740109120000|2025-02-21 03:38:40|203110.8|203020.8|203120.4|203030.4|203120.4|203030.4|203110.8|203020.8|5
1740109130000|2025-02-21 03:38:50|203111|203021|203119.8|203029.8|203119.8|203029.8|203110.3|203020.3|7
1740109140000|2025-02-21 03:39:00|203120.1|203030.1|203117|203027|203120.8|203030.8|203117|203027|3
1740109150000|2025-02-21 03:39:10|203120.1|203030.1|203120.1|203030.1|203120.1|203030.1|203120.1|203030.1|1
1740109160000|2025-02-21 03:39:20|203123.2|203033.2|203140.5|203050.5|203142.2|203052.2|203123.2|203033.2|5
1740109170000|2025-02-21 03:39:30|203132.5|203042.5|203138.1|203048.1|203138.1|203048.1|203132.5|203042.5|2
1740109180000|2025-02-21 03:39:40|203125.5|203035.5|203136.3|203046.3|203136.3|203046.3|203125.1|203035.1|9
1740109190000|2025-02-21 03:39:50|203125.1|203035.1|203135.6|203045.6|203135.6|203045.6|203125.1|203035.1|4
1740109200000|2025-02-21 03:40:00|203126.5|203036.5|203134.4|203044.4|203135.9|203045.9|203126.5|203036.5|8
1740109210000|2025-02-21 03:40:10|203128|203038|203135.5|203045.5|203135.5|203045.5|203128|203038|4
1740109220000|2025-02-21 03:40:20|203126.6|203036.6|203135|203045|203135.8|203045.8|203126.6|203036.6|10
1740109230000|2025-02-21 03:40:30|203126.5|203036.5|203134.7|203044.7|203135.2|203045.2|203126.5|203036.5|5
1740109240000|2025-02-21 03:40:40|203127.6|203037.6|203125.2|203035.2|203132.2|203042.2|203114.1|203024.1|7
1740109260000|2025-02-21 03:41:00|203115.6|203025.6|203123.9|203033.9|203125.1|203035.1|203115.6|203025.6|4
1740109270000|2025-02-21 03:41:10|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|1
1740109280000|2025-02-21 03:41:20|203123.9|203033.9|203120.7|203030.7|203123.9|203033.9|203120.7|203030.7|2
1740109300000|2025-02-21 03:41:40|203125|203035|203125|203035|203125|203035|203125|203035|1
1740109320000|2025-02-21 03:42:00|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|1
1740109330000|2025-02-21 03:42:10|203111.6|203021.6|203120|203030|203120|203030|203111.6|203021.6|2
1740109360000|2025-02-21 03:42:40|203114.8|203024.8|203114.8|203024.8|203114.8|203024.8|203114.8|203024.8|1
1740109390000|2025-02-21 03:43:10|203121.4|203031.4|203121.4|203031.4|203121.4|203031.4|203121.4|203031.4|1
1740109410000|2025-02-21 03:43:30|203112.8|203022.8|203120.4|203030.4|203120.4|203030.4|203112.8|203022.8|2
1740109420000|2025-02-21 03:43:40|203112|203022|203120.4|203030.4|203120.4|203030.4|203112|203022|2
1740109450000|2025-02-21 03:44:10|203115|203025|203115|203025|203115|203025|203115|203025|1
1740109480000|2025-02-21 03:44:40|203121.4|203031.4|203121.4|203031.4|203121.4|203031.4|203121.4|203031.4|1
1740109490000|2025-02-21 03:44:50|203112.9|203022.9|203120.4|203030.4|203120.4|203030.4|203112.9|203022.9|2
1740109520000|2025-02-21 03:45:20|203124.2|203034.2|203119.8|203029.8|203126.7|203036.7|203113|203023|5
1740109550000|2025-02-21 03:45:50|203112.1|203022.1|203120.6|203030.6|203120.6|203030.6|203112.1|203022.1|2
1740109570000|2025-02-21 03:46:10|203113.2|203023.2|203121.5|203031.5|203121.5|203031.5|203113.2|203023.2|2
1740109580000|2025-02-21 03:46:20|203113.5|203023.5|203121.9|203031.9|203121.9|203031.9|203113.5|203023.5|2
1740109590000|2025-02-21 03:46:30|203113.1|203023.1|203121.4|203031.4|203121.4|203031.4|203113.1|203023.1|2
1740109620000|2025-02-21 03:47:00|203110.2|203020.2|203117.8|203027.8|203117.8|203027.8|203110.2|203020.2|2
1740109630000|2025-02-21 03:47:10|203121.2|203031.2|203121.2|203031.2|203121.2|203031.2|203121.2|203031.2|1
1740109660000|2025-02-21 03:47:40|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|1
1740109680000|2025-02-21 03:48:00|203111.9|203021.9|203119.1|203029.1|203119.1|203029.1|203111.9|203021.9|2
1740109710000|2025-02-21 03:48:30|203109.4|203019.4|203109.4|203019.4|203109.4|203019.4|203109.4|203019.4|1
1740109720000|2025-02-21 03:48:40|203112.1|203022.1|203117.9|203027.9|203120.7|203030.7|203109.7|203019.7|6
1740109760000|2025-02-21 03:49:20|203113.5|203023.5|203124.5|203034.5|203125|203035|203113.5|203023.5|3
1740109800000|2025-02-21 03:50:00|203116.5|203026.5|203119.3|203029.3|203122.8|203032.8|203116.5|203026.5|3
1740109830000|2025-02-21 03:50:30|203125|203035|203118.3|203028.3|203125|203035|203111.5|203021.5|3
1740109840000|2025-02-21 03:50:40|203110.8|203020.8|203120.9|203030.9|203120.9|203030.9|203110.8|203020.8|3
1740109850000|2025-02-21 03:50:50|203111.6|203021.6|203120.5|203030.5|203120.5|203030.5|203111.6|203021.6|2
1740109880000|2025-02-21 03:51:20|203124.7|203034.7|203115|203025|203124.7|203034.7|203115|203025|2
1740109890000|2025-02-21 03:51:30|203122.5|203032.5|203124.4|203034.4|203124.4|203034.4|203114.1|203024.1|6
1740109900000|2025-02-21 03:51:40|203112.5|203022.5|203121.7|203031.7|203122.5|203032.5|203111.8|203021.8|4
1740109940000|2025-02-21 03:52:20|203129.3|203039.3|203129.3|203039.3|203129.3|203039.3|203129.3|203039.3|1
1740109950000|2025-02-21 03:52:30|203126.2|203036.2|203121.3|203031.3|203127.7|203037.7|203121.3|203031.3|3
1740109970000|2025-02-21 03:52:50|203110.5|203020.5|203121.9|203031.9|203121.9|203031.9|203110.5|203020.5|2
1740110010000|2025-02-21 03:53:30|203124.2|203034.2|203124.2|203034.2|203124.2|203034.2|203124.2|203034.2|1
1740110030000|2025-02-21 03:53:50|203121.3|203031.3|203121.3|203031.3|203121.3|203031.3|203121.3|203031.3|1
1740110080000|2025-02-21 03:54:40|203126.8|203036.8|203120.9|203030.9|203130.7|203040.7|203107.8|203017.8|4
1740110100000|2025-02-21 03:55:00|203111|203021|203120.8|203030.8|203120.8|203030.8|203111|203021|2
1740110130000|2025-02-21 03:55:30|203124.5|203034.5|203131.9|203041.9|203131.9|203041.9|203124.5|203034.5|2
1740110160000|2025-02-21 03:56:00|203124.5|203034.5|203120.8|203030.8|203124.5|203034.5|203120.8|203030.8|2
1740110190000|2025-02-21 03:56:30|203124.9|203034.9|203124.9|203034.9|203124.9|203034.9|203124.9|203034.9|1
1740110210000|2025-02-21 03:56:50|203112.2|203022.2|203122.5|203032.5|203122.5|203032.5|203112.2|203022.2|2
1740110240000|2025-02-21 03:57:20|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|203115.5|203025.5|1
1740110270000|2025-02-21 03:57:50|203125.3|203035.3|203125.3|203035.3|203125.3|203035.3|203125.3|203035.3|1
1740110280000|2025-02-21 03:58:00|203117.8|203027.8|203133.9|203043.9|203135.8|203045.8|203117.8|203027.8|6
1740110300000|2025-02-21 03:58:20|203127.4|203037.4|203134.2|203044.2|203134.2|203044.2|203126.6|203036.6|12
1740110310000|2025-02-21 03:58:30|203129.7|203039.7|203135.4|203045.4|203137.9|203047.9|203129.7|203039.7|4
1740110340000|2025-02-21 03:59:00|203128.9|203038.9|203135.2|203045.2|203135.2|203045.2|203128.9|203038.9|2
1740110360000|2025-02-21 03:59:20|203130.4|203040.4|203135.9|203045.9|203135.9|203045.9|203130.4|203040.4|2
1740110370000|2025-02-21 03:59:30|203128.8|203038.8|203135.9|203045.9|203135.9|203045.9|203128.8|203038.8|2
1740110390000|2025-02-21 03:59:50|203127.5|203037.5|203133.9|203043.9|203133.9|203043.9|203127.5|203037.5|2
1740110420000|2025-02-21 04:00:20|203137.5|203047.5|203145.6|203055.6|203146.7|203056.7|203137.5|203047.5|5
1740110430000|2025-02-21 04:00:30|203136.1|203046.1|203143.5|203053.5|203146.2|203056.2|203135|203045|5
1740110450000|2025-02-21 04:00:50|203134.6|203044.6|203144.7|203054.7|203144.7|203054.7|203134.6|203044.6|2
1740110460000|2025-02-21 04:01:00|203134.7|203044.7|203142.9|203052.9|203144.4|203054.4|203133.7|203043.7|12
1740110470000|2025-02-21 04:01:10|203134.1|203044.1|203144.5|203054.5|203144.5|203054.5|203134.1|203044.1|8
1740110480000|2025-02-21 04:01:20|203133.6|203043.6|203143|203053|203143|203053|203133.6|203043.6|2
1740110510000|2025-02-21 04:01:50|203145.2|203055.2|203144.1|203054.1|203145.2|203055.2|203144.1|203054.1|2
1740110530000|2025-02-21 04:02:10|203140.9|203050.9|203140.9|203050.9|203140.9|203050.9|203140.9|203050.9|1
1740110560000|2025-02-21 04:02:40|203129.5|203039.5|203130.5|203040.5|203136.3|203046.3|203122.1|203032.1|7
1740110570000|2025-02-21 04:02:50|203132.5|203042.5|203130.5|203040.5|203132.5|203042.5|203130.5|203040.5|2
1740110590000|2025-02-21 04:03:10|203129.1|203039.1|203129.1|203039.1|203129.1|203039.1|203129.1|203039.1|1
1740110600000|2025-02-21 04:03:20|203122.4|203032.4|203126.5|203036.5|203126.5|203036.5|203107.6|203017.6|4
1740110610000|2025-02-21 04:03:30|203122.2|203032.2|203117.4|203027.4|203122.2|203032.2|203117.4|203027.4|2
1740110620000|2025-02-21 04:03:40|203122.9|203032.9|203127.1|203037.1|203127.9|203037.9|203120.4|203030.4|6
1740110630000|2025-02-21 04:03:50|203126.7|203036.7|203119.4|203029.4|203126.8|203036.8|203119.4|203029.4|6
1740110640000|2025-02-21 04:04:00|203122.4|203032.4|203119.7|203029.7|203125.9|203035.9|203119.7|203029.7|4
1740110650000|2025-02-21 04:04:10|203122.6|203032.6|203126|203036|203126|203036|203122.6|203032.6|2
1740110670000|2025-02-21 04:04:30|203121.9|203031.9|203126|203036|203126|203036|203119|203029|5
1740110680000|2025-02-21 04:04:40|203125.6|203035.6|203128|203038|203128|203038|203119.6|203029.6|4
1740110690000|2025-02-21 04:04:50|203124|203034|203127.9|203037.9|203127.9|203037.9|203119.4|203029.4|4
1740110700000|2025-02-21 04:05:00|203127.5|203037.5|203123.1|203033.1|203127.8|203037.8|203119.5|203029.5|7
1740110710000|2025-02-21 04:05:10|203116.5|203026.5|203117.2|203027.2|203117.2|203027.2|203113|203023|3
1740110750000|2025-02-21 04:05:50|203113.1|203023.1|203113.1|203023.1|203113.1|203023.1|203113.1|203023.1|1
1740110770000|2025-02-21 04:06:10|203116.2|203026.2|203116.2|203026.2|203116.2|203026.2|203116.2|203026.2|1
1740110800000|2025-02-21 04:06:40|203112.5|203022.5|203112.5|203022.5|203112.5|203022.5|203112.5|203022.5|1
1740110810000|2025-02-21 04:06:50|203120.1|203030.1|203116.4|203026.4|203120.1|203030.1|203116.4|203026.4|2
1740110820000|2025-02-21 04:07:00|203120.2|203030.2|203122.8|203032.8|203122.8|203032.8|203120.2|203030.2|2
1740110850000|2025-02-21 04:07:30|203126.4|203036.4|203126.4|203036.4|203126.4|203036.4|203126.4|203036.4|1
1740110870000|2025-02-21 04:07:50|203122.7|203032.7|203122.7|203032.7|203122.7|203032.7|203122.7|203032.7|1
1740110900000|2025-02-21 04:08:20|203126.3|203036.3|203126.3|203036.3|203126.3|203036.3|203126.3|203036.3|1
1740110930000|2025-02-21 04:08:50|203121.1|203031.1|203121.1|203031.1|203121.1|203031.1|203121.1|203031.1|1
1740110960000|2025-02-21 04:09:20|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|1
1740110980000|2025-02-21 04:09:40|203120.6|203030.6|203120.6|203030.6|203120.6|203030.6|203120.6|203030.6|1
1740110990000|2025-02-21 04:09:50|203110.1|203020.1|203119.9|203029.9|203119.9|203029.9|203110.1|203020.1|2
1740111020000|2025-02-21 04:10:20|203122.1|203032.1|203122.1|203032.1|203122.1|203032.1|203122.1|203032.1|1
1740111030000|2025-02-21 04:10:30|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|1
1740111040000|2025-02-21 04:10:40|203121.3|203031.3|203121.3|203031.3|203121.3|203031.3|203121.3|203031.3|1
1740111080000|2025-02-21 04:11:20|203123.9|203033.9|203123.9|203033.9|203123.9|203033.9|203123.9|203033.9|1
1740111100000|2025-02-21 04:11:40|203120.4|203030.4|203120.4|203030.4|203120.4|203030.4|203120.4|203030.4|1
1740111120000|2025-02-21 04:12:00|203109.8|203019.8|203119.7|203029.7|203119.7|203029.7|203109.8|203019.8|2
1740111170000|2025-02-21 04:12:50|203118.9|203028.9|203118.6|203028.6|203120.2|203030.2|203118.6|203028.6|3
1740111180000|2025-02-21 04:13:00|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|1
1740111210000|2025-02-21 04:13:30|203106.9|203016.9|203106.9|203016.9|203106.9|203016.9|203106.9|203016.9|1
1740111220000|2025-02-21 04:13:40|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|203123.2|203033.2|1
1740111260000|2025-02-21 04:14:20|203124|203034|203124|203034|203124|203034|203124|203034|1
1740111280000|2025-02-21 04:14:40|203121.7|203031.7|203121.7|203031.7|203121.7|203031.7|203121.7|203031.7|1
1740111310000|2025-02-21 04:15:10|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|203124.4|203034.4|1
1740111330000|2025-02-21 04:15:30|203120.6|203030.6|203120.6|203030.6|203120.6|203030.6|203120.6|203030.6|1
1740111360000|2025-02-21 04:16:00|203109.8|203019.8|203119.8|203029.8|203119.8|203029.8|203109.8|203019.8|2
1740111390000|2025-02-21 04:16:30|203121.7|203031.7|203121.7|203031.7|203121.7|203031.7|203121.7|203031.7|1
1740111410000|2025-02-21 04:16:50|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|203121.8|203031.8|1
1740111420000|2025-02-21 04:17:00|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|1
1740111430000|2025-02-21 04:17:10|203122.9|203032.9|203122.9|203032.9|203122.9|203032.9|203122.9|203032.9|1
1740111450000|2025-02-21 04:17:30|203125|203035|203125|203035|203125|203035|203125|203035|1
1740111470000|2025-02-21 04:17:50|203122.9|203032.9|203122.9|203032.9|203122.9|203032.9|203122.9|203032.9|1
1740111500000|2025-02-21 04:18:20|203125|203035|203125|203035|203125|203035|203125|203035|1
1740111520000|2025-02-21 04:18:40|203122.3|203032.3|203118.6|203028.6|203122.3|203032.3|203118.6|203028.6|2
1740111560000|2025-02-21 04:19:20|203114|203024|203114|203024|203114|203024|203114|203024|1
1740111570000|2025-02-21 04:19:30|203106.7|203016.7|203106.7|203016.7|203106.7|203016.7|203106.7|203016.7|1
1740111580000|2025-02-21 04:19:40|203125|203035|203119|203029|203125|203035|203119|203029|2
1740111600000|2025-02-21 04:20:00|203112.9|203022.9|203120.7|203030.7|203120.7|203030.7|203112.9|203022.9|2
1740111610000|2025-02-21 04:20:10|203112|203022|203120.5|203030.5|203120.5|203030.5|203112|203022|2
1740111640000|2025-02-21 04:20:40|203111.9|203021.9|203120.2|203030.2|203120.4|203030.4|203111.9|203021.9|4
1740111670000|2025-02-21 04:21:10|203125|203035|203125|203035|203125|203035|203125|203035|1
1740111690000|2025-02-21 04:21:30|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|1
1740111720000|2025-02-21 04:22:00|203125|203035|203125|203035|203125|203035|203125|203035|1
1740111750000|2025-02-21 04:22:30|203118.7|203028.7|203118.7|203028.7|203118.7|203028.7|203118.7|203028.7|1
1740111760000|2025-02-21 04:22:40|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|1
1740111780000|2025-02-21 04:23:00|203117.7|203027.7|203117.7|203027.7|203117.7|203027.7|203117.7|203027.7|1
1740111800000|2025-02-21 04:23:20|203118.3|203028.3|203118.3|203028.3|203118.3|203028.3|203118.3|203028.3|1
1740111840000|2025-02-21 04:24:00|203113.8|203023.8|203113.8|203023.8|203113.8|203023.8|203113.8|203023.8|1
1740111860000|2025-02-21 04:24:20|203119.7|203029.7|203119.7|203029.7|203119.7|203029.7|203119.7|203029.7|1
1740111890000|2025-02-21 04:24:50|203114.6|203024.6|203114.6|203024.6|203114.6|203024.6|203114.6|203024.6|1
1740111900000|2025-02-21 04:25:00|203125|203035|203125|203035|203125|203035|203125|203035|1
1740111910000|2025-02-21 04:25:10|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|203118.1|203028.1|1
1740111960000|2025-02-21 04:26:00|203113.7|203023.7|203113.7|203023.7|203113.7|203023.7|203113.7|203023.7|1
1740111970000|2025-02-21 04:26:10|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|203117.8|203027.8|1
1740112010000|2025-02-21 04:26:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112020000|2025-02-21 04:27:00|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|203118.9|203028.9|1
1740112040000|2025-02-21 04:27:20|203122.1|203032.1|203118.9|203028.9|203122.9|203032.9|203108.1|203018.1|5
1740112070000|2025-02-21 04:27:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112090000|2025-02-21 04:28:10|203117.9|203027.9|203117.9|203027.9|203117.9|203027.9|203117.9|203027.9|1
1740112100000|2025-02-21 04:28:20|203121.5|203031.5|203121.5|203031.5|203121.5|203031.5|203121.5|203031.5|1
1740112130000|2025-02-21 04:28:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112150000|2025-02-21 04:29:10|203120.3|203030.3|203120.3|203030.3|203120.3|203030.3|203120.3|203030.3|1
1740112180000|2025-02-21 04:29:40|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112210000|2025-02-21 04:30:10|203119.9|203029.9|203119.9|203029.9|203119.9|203029.9|203119.9|203029.9|1
1740112250000|2025-02-21 04:30:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112260000|2025-02-21 04:31:00|203122.7|203032.7|203122.7|203032.7|203122.7|203032.7|203122.7|203032.7|1
1740112300000|2025-02-21 04:31:40|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|203108.5|203018.5|1
1740112310000|2025-02-21 04:31:50|203104.9|203014.9|203104.9|203014.9|203104.9|203014.9|203104.9|203014.9|1
1740112320000|2025-02-21 04:32:00|203124.3|203034.3|203118.9|203028.9|203124.3|203034.3|203118.9|203028.9|2
1740112350000|2025-02-21 04:32:30|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112370000|2025-02-21 04:32:50|203119.3|203029.3|203119.3|203029.3|203119.3|203029.3|203119.3|203029.3|1
1740112400000|2025-02-21 04:33:20|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112430000|2025-02-21 04:33:50|203119.3|203029.3|203119.3|203029.3|203119.3|203029.3|203119.3|203029.3|1
1740112460000|2025-02-21 04:34:20|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112480000|2025-02-21 04:34:40|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|203120.9|203030.9|1
1740112530000|2025-02-21 04:35:30|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112540000|2025-02-21 04:35:40|203119.6|203029.6|203119.6|203029.6|203119.6|203029.6|203119.6|203029.6|1
1740112560000|2025-02-21 04:36:00|203123.1|203033.1|203123.1|203033.1|203123.1|203033.1|203123.1|203033.1|1
1740112570000|2025-02-21 04:36:10|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112590000|2025-02-21 04:36:30|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|203120.7|203030.7|1
1740112630000|2025-02-21 04:37:10|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112650000|2025-02-21 04:37:30|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|203119.5|203029.5|1
1740112680000|2025-02-21 04:38:00|203114.5|203024.5|203114.5|203024.5|203114.5|203024.5|203114.5|203024.5|1
1740112690000|2025-02-21 04:38:10|203111.5|203021.5|203120|203030|203120|203030|203111.5|203021.5|2
1740112730000|2025-02-21 04:38:50|203114.8|203024.8|203114.8|203024.8|203114.8|203024.8|203114.8|203024.8|1
1740112750000|2025-02-21 04:39:10|203112.1|203022.1|203120.9|203030.9|203120.9|203030.9|203112.1|203022.1|2
1740112760000|2025-02-21 04:39:20|203111.9|203021.9|203120.3|203030.3|203120.3|203030.3|203111.9|203021.9|2
1740112770000|2025-02-21 04:39:30|203111.5|203021.5|203120.2|203030.2|203120.2|203030.2|203111.5|203021.5|5
1740112780000|2025-02-21 04:39:40|203112|203022|203120.4|203030.4|203120.4|203030.4|203112|203022|2
1740112790000|2025-02-21 04:39:50|203123.7|203033.7|203122.1|203032.1|203123.7|203033.7|203122.1|203032.1|2
1740112800000|2025-02-21 04:40:00|203118.4|203028.4|203122.9|203032.9|203122.9|203032.9|203118.4|203028.4|3
1740112820000|2025-02-21 04:40:20|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|203119.4|203029.4|1
1740112830000|2025-02-21 04:40:30|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112850000|2025-02-21 04:40:50|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|203122.3|203032.3|1
1740112870000|2025-02-21 04:41:10|203125.1|203035.1|203125.1|203035.1|203125.1|203035.1|203125.1|203035.1|1
1740112890000|2025-02-21 04:41:30|203122.1|203032.1|203122.1|203032.1|203122.1|203032.1|203122.1|203032.1|1
1740112900000|2025-02-21 04:41:40|203116.1|203026.1|203116.1|203026.1|203116.1|203026.1|203116.1|203026.1|1
1740112910000|2025-02-21 04:41:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112920000|2025-02-21 04:42:00|203124.1|203034.1|203124.1|203034.1|203124.1|203034.1|203124.1|203034.1|1
1740112940000|2025-02-21 04:42:20|203117.2|203027.2|203123.9|203033.9|203123.9|203033.9|203111.4|203021.4|3
1740112970000|2025-02-21 04:42:50|203125|203035|203125|203035|203125|203035|203125|203035|1
1740112990000|2025-02-21 04:43:10|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|203119.8|203029.8|1
1740113010000|2025-02-21 04:43:30|203123.9|203033.9|203141.8|203051.8|203141.8|203051.8|203123.9|203033.9|2
1740113020000|2025-02-21 04:43:40|203142.7|203052.7|203146.8|203056.8|203146.8|203056.8|203142.7|203052.7|2
1740113030000|2025-02-21 04:43:50|203144.4|203054.4|203147.2|203057.2|203147.2|203057.2|203144.4|203054.4|2
1740113040000|2025-02-21 04:44:00|203145|203055|203145|203055|203147.6|203057.6|203145|203055|3
1740113080000|2025-02-21 04:44:40|203140.1|203050.1|203146.1|203056.1|203146.1|203056.1|203140.1|203050.1|2
1740113100000|2025-02-21 04:45:00|203139.1|203049.1|203155.8|203065.8|203159.8|203069.8|203139.1|203049.1|6
1740113110000|2025-02-21 04:45:10|203153.4|203063.4|203166.2|203076.2|203166.2|203076.2|203153.4|203063.4|3
1740113140000|2025-02-21 04:45:40|203170|203080|203170|203080|203170|203080|203170|203080|1
1740113160000|2025-02-21 04:46:00|203168.8|203078.8|203180.2|203090.2|203180.2|203090.2|203168.8|203078.8|2
1740113170000|2025-02-21 04:46:10|203182.5|203092.5|203183.8|203093.8|203183.8|203093.8|203182.5|203092.5|2
1740113200000|2025-02-21 04:46:40|203184|203094|203184|203094|203184|203094|203184|203094|1
1740113220000|2025-02-21 04:47:00|203183.8|203093.8|203183.8|203093.8|203183.8|203093.8|203183.8|203093.8|1
1740113250000|2025-02-21 04:47:30|203186.2|203096.2|203184.7|203094.7|203187|203097|203183.8|203093.8|5
1740113260000|2025-02-21 04:47:40|203187.8|203097.8|203187.4|203097.4|203189.1|203099.1|203184.6|203094.6|6
1740113270000|2025-02-21 04:47:50|203186.9|203096.9|203186.6|203096.6|203190.9|203100.9|203186.2|203096.2|19
1740113280000|2025-02-21 04:48:00|203188.9|203098.9|203190|203100|203190.6|203100.6|203186.1|203096.1|13
1740113290000|2025-02-21 04:48:10|203188.3|203098.3|203186.3|203096.3|203190.7|203100.7|203182.5|203092.5|23
1740113300000|2025-02-21 04:48:20|203188.7|203098.7|203186.6|203096.6|203190.8|203100.8|203183.1|203093.1|4
1740113310000|2025-02-21 04:48:30|203188.8|203098.8|203204.2|203114.2|203204.2|203114.2|203183.1|203093.1|14
1740113320000|2025-02-21 04:48:40|203200.6|203110.6|203200.6|203110.6|203200.6|203110.6|203200.6|203110.6|1
1740113340000|2025-02-21 04:49:00|203192.6|203102.6|203207.8|203117.8|203209.3|203119.3|203192.6|203102.6|6
1740113360000|2025-02-21 04:49:20|203200.5|203110.5|203201|203111|203201|203111|203193.4|203103.4|3
1740113380000|2025-02-21 04:49:40|203206.6|203116.6|203207.4|203117.4|203209|203119|203200.9|203110.9|5
1740113390000|2025-02-21 04:49:50|203201.7|203111.7|203209|203119|203209|203119|203201.7|203111.7|2
1740113400000|2025-02-21 04:50:00|203202|203112|203203|203113|203208.8|203118.8|203193.3|203103.3|7
1740113410000|2025-02-21 04:50:10|203200|203110|203208|203118|203208|203118|203200|203110|3
1740113420000|2025-02-21 04:50:20|203202.7|203112.7|203199.6|203109.6|203208|203118|203199.6|203109.6|6
1740113430000|2025-02-21 04:50:30|203202.3|203112.3|203202.3|203112.3|203207.6|203117.6|203202.3|203112.3|3
1740113440000|2025-02-21 04:50:40|203191.3|203101.3|203198.3|203108.3|203198.3|203108.3|203191.3|203101.3|2
1740113480000|2025-02-21 04:51:20|203191.6|203101.6|203189.2|203099.2|203191.6|203101.6|203180.9|203090.9|6
1740113490000|2025-02-21 04:51:30|203182.9|203092.9|203188.4|203098.4|203188.4|203098.4|203182.9|203092.9|2
1740113520000|2025-02-21 04:52:00|203190|203100|203190|203100|203190|203100|203190|203100|1
1740113540000|2025-02-21 04:52:20|203188.6|203098.6|203188.6|203098.6|203188.6|203098.6|203188.6|203098.6|1
1740113570000|2025-02-21 04:52:50|203190|203100|203190|203100|203190|203100|203190|203100|1
1740113600000|2025-02-21 04:53:20|203188.2|203098.2|203188.2|203098.2|203188.2|203098.2|203188.2|203098.2|1
1740113630000|2025-02-21 04:53:50|203190|203100|203190|203100|203190|203100|203190|203100|1
1740113640000|2025-02-21 04:54:00|203191.3|203101.3|203193.5|203103.5|203193.5|203103.5|203188.9|203098.9|4
1740113650000|2025-02-21 04:54:10|203191.9|203101.9|203185.3|203095.3|203192.4|203102.4|203177.4|203087.4|14
1740113680000|2025-02-21 04:54:40|203185|203095|203185|203095|203185|203095|203185|203095|1
1740113710000|2025-02-21 04:55:10|203184.1|203094.1|203184.1|203094.1|203184.1|203094.1|203184.1|203094.1|1
1740113730000|2025-02-21 04:55:30|203179.3|203089.3|203195.3|203105.3|203195.3|203105.3|203179.3|203089.3|6
1740113750000|2025-02-21 04:55:50|203200.3|203110.3|203197.5|203107.5|203200.3|203110.3|203197.5|203107.5|2
1740113760000|2025-02-21 04:56:00|203194.1|203104.1|203194.2|203104.2|203197|203107|203194.1|203104.1|3
1740113770000|2025-02-21 04:56:10|203187.4|203097.4|203197.2|203107.2|203197.2|203107.2|203187.4|203097.4|2
1740113780000|2025-02-21 04:56:20|203187.6|203097.6|203196.2|203106.2|203196.2|203106.2|203187.6|203097.6|2
1740113810000|2025-02-21 04:56:50|203191.8|203101.8|203202.8|203112.8|203202.8|203112.8|203191.8|203101.8|2
1740113830000|2025-02-21 04:57:10|203187.5|203097.5|203195.7|203105.7|203195.7|203105.7|203187.5|203097.5|2
1740113840000|2025-02-21 04:57:20|203189.3|203099.3|203195.4|203105.4|203195.4|203105.4|203189.3|203099.3|2
1740113860000|2025-02-21 04:57:40|203201.8|203111.8|203202.8|203112.8|203204.1|203114.1|203190|203100|4
1740113870000|2025-02-21 04:57:50|203198.8|203108.8|203218.6|203128.6|203218.9|203128.9|203187.5|203097.5|12
1740113880000|2025-02-21 04:58:00|203221.4|203131.4|203220|203130|203221.4|203131.4|203211.2|203121.2|6
1740113890000|2025-02-21 04:58:10|203217.4|203127.4|203218.3|203128.3|203219.6|203129.6|203213.6|203123.6|6
1740113900000|2025-02-21 04:58:20|203214.1|203124.1|203217.4|203127.4|203218.7|203128.7|203213.2|203123.2|9
1740113910000|2025-02-21 04:58:30|203210.8|203120.8|203209.6|203119.6|203212|203122|203200.5|203110.5|7
1740113950000|2025-02-21 04:59:10|203219|203129|203219|203129|203219|203129|203219|203129|1
1740113970000|2025-02-21 04:59:30|203210.4|203120.4|203210.8|203120.8|203213.5|203123.5|203210.4|203120.4|3
1740114000000|2025-02-21 05:00:00|203213.9|203123.9|203210.6|203120.6|203213.9|203123.9|203203.6|203113.6|7
1740114020000|2025-02-21 05:00:20|203212.8|203122.8|203212.8|203122.8|203212.8|203122.8|203212.8|203122.8|1
1740114030000|2025-02-21 05:00:30|203205.1|203115.1|203210.7|203120.7|203210.7|203120.7|203205.1|203115.1|2
1740114040000|2025-02-21 05:00:40|203213.1|203123.1|203213.1|203123.1|203213.1|203123.1|203213.1|203123.1|1
1740114070000|2025-02-21 05:01:10|203210.7|203120.7|203210.7|203120.7|203210.7|203120.7|203210.7|203120.7|1
1740114100000|2025-02-21 05:01:40|203215|203125|203215|203125|203215|203125|203215|203125|1
1740114130000|2025-02-21 05:02:10|203211.1|203121.1|203211.1|203121.1|203211.1|203121.1|203211.1|203121.1|1
1740114170000|2025-02-21 05:02:50|203215|203125|203215|203125|203215|203125|203215|203125|1
1740114180000|2025-02-21 05:03:00|203213.5|203123.5|203213.5|203123.5|203213.5|203123.5|203213.5|203123.5|1
1740114220000|2025-02-21 05:03:40|203215|203125|203215|203125|203215|203125|203215|203125|1
1740114230000|2025-02-21 05:03:50|203214.8|203124.8|203214.8|203124.8|203214.8|203124.8|203214.8|203124.8|1
1740114240000|2025-02-21 05:04:00|203208.1|203118.1|203213.5|203123.5|203213.5|203123.5|203208.1|203118.1|2
1740114260000|2025-02-21 05:04:20|203216|203126|203216|203126|203216|203126|203216|203126|1
1740114280000|2025-02-21 05:04:40|203218.5|203128.5|203220.6|203130.6|203221|203131|203218.5|203128.5|6
1740114290000|2025-02-21 05:04:50|203215.4|203125.4|203220.6|203130.6|203221.2|203131.2|203210.9|203120.9|14
1740114300000|2025-02-21 05:05:00|203214.8|203124.8|203220.4|203130.4|203221|203131|203213.4|203123.4|9
1740114310000|2025-02-21 05:05:10|203220.5|203130.5|203219|203129|203220.6|203130.6|203211|203121|21
1740114320000|2025-02-21 05:05:20|203215.1|203125.1|203219|203129|203219|203129|203215.1|203125.1|8
1740114330000|2025-02-21 05:05:30|203217.6|203127.6|203220.6|203130.6|203220.6|203130.6|203217.6|203127.6|4
1740114340000|2025-02-21 05:05:40|203217.3|203127.3|203217.2|203127.2|203219.8|203129.8|203215.2|203125.2|11
1740114350000|2025-02-21 05:05:50|203215.9|203125.9|203218.4|203128.4|203219.6|203129.6|203214.6|203124.6|8
1740114360000|2025-02-21 05:06:00|203214.6|203124.6|203219|203129|203219.2|203129.2|203214.6|203124.6|4
1740114370000|2025-02-21 05:06:10|203214.7|203124.7|203220|203130|203220|203130|203214.7|203124.7|2
1740114380000|2025-02-21 05:06:20|203214.6|203124.6|203219.2|203129.2|203220|203130|203214.6|203124.6|10
1740114390000|2025-02-21 05:06:30|203222|203132|203221.9|203131.9|203222|203132|203219.6|203129.6|3
1740114400000|2025-02-21 05:06:40|203223.3|203133.3|203230.9|203140.9|203230.9|203140.9|203215.8|203125.8|8
1740114410000|2025-02-21 05:06:50|203228.5|203138.5|203227.5|203137.5|203230.5|203140.5|203227.5|203137.5|6
1740114420000|2025-02-21 05:07:00|203230.5|203140.5|203229.9|203139.9|203234.1|203144.1|203222.3|203132.3|7
1740114430000|2025-02-21 05:07:10|203222.4|203132.4|203234.1|203144.1|203234.1|203144.1|203222.4|203132.4|2
1740114440000|2025-02-21 05:07:20|203234.5|203144.5|203256.6|203166.6|203256.6|203166.6|203234.5|203144.5|8
1740114450000|2025-02-21 05:07:30|203251.8|203161.8|203258.2|203168.2|203258.4|203168.4|203251.4|203161.4|6
1740114460000|2025-02-21 05:07:40|203253|203163|203250.6|203160.6|203253|203163|203240.7|203150.7|3
1740114470000|2025-02-21 05:07:50|203256.1|203166.1|203258.2|203168.2|203258.6|203168.6|203256.1|203166.1|3
1740114480000|2025-02-21 05:08:00|203245|203155|203258.4|203168.4|203258.6|203168.6|203244.2|203154.2|9
1740114490000|2025-02-21 05:08:10|203253.3|203163.3|203254.2|203164.2|203254.4|203164.4|203245.5|203155.5|5
1740114500000|2025-02-21 05:08:20|203244.8|203154.8|203254.1|203164.1|203254.1|203164.1|203244.7|203154.7|6
1740114510000|2025-02-21 05:08:30|203244.6|203154.6|203253.4|203163.4|203253.4|203163.4|203244.6|203154.6|5
1740114530000|2025-02-21 05:08:50|203245.1|203155.1|203254.2|203164.2|203254.3|203164.3|203245.1|203155.1|7
1740114540000|2025-02-21 05:09:00|203245.7|203155.7|203253.6|203163.6|203254.4|203164.4|203245.1|203155.1|5
1740114560000|2025-02-21 05:09:20|203244.6|203154.6|203252.5|203162.5|203252.5|203162.5|203244.6|203154.6|2
1740114570000|2025-02-21 05:09:30|203244.5|203154.5|203251|203161|203252.4|203162.4|203243|203153|4
1740114600000|2025-02-21 05:10:00|203253.9|203163.9|203253.7|203163.7|203253.9|203163.9|203245.2|203155.2|3
1740114610000|2025-02-21 05:10:10|203245.5|203155.5|203260.7|203170.7|203261.5|203171.5|203245.5|203155.5|5
1740114620000|2025-02-21 05:10:20|203255.2|203165.2|203269.5|203179.5|203277.1|203187.1|203255.2|203165.2|16
1740114630000|2025-02-21 05:10:30|203272.2|203182.2|203269.9|203179.9|203274.3|203184.3|203269.6|203179.6|14
1740114640000|2025-02-21 05:10:40|203272.2|203182.2|203269|203179|203274|203184|203268.7|203178.7|15
1740114650000|2025-02-21 05:10:50|203272|203182|203269.3|203179.3|203272|203182|203262.6|203172.6|4
1740114660000|2025-02-21 05:11:00|203266|203176|203265.7|203175.7|203268.9|203178.9|203265.7|203175.7|3
1740114670000|2025-02-21 05:11:10|203268.1|203178.1|203267.9|203177.9|203271.8|203181.8|203267.9|203177.9|9
1740114680000|2025-02-21 05:11:20|203259.6|203169.6|203267.8|203177.8|203267.8|203177.8|203259.6|203169.6|2
1740114690000|2025-02-21 05:11:30|203270.5|203180.5|203269|203179|203271.9|203181.9|203267.2|203177.2|7
1740114700000|2025-02-21 05:11:40|203271.2|203181.2|203268.4|203178.4|203271.2|203181.2|203262.8|203172.8|4
1740114710000|2025-02-21 05:11:50|203271.4|203181.4|203268.4|203178.4|203271.4|203181.4|203268.4|203178.4|2
1740114720000|2025-02-21 05:12:00|203262.4|203172.4|203268.7|203178.7|203268.7|203178.7|203262.4|203172.4|5
1740114730000|2025-02-21 05:12:10|203261.8|203171.8|203264.9|203174.9|203264.9|203174.9|203261.8|203171.8|2
1740114750000|2025-02-21 05:12:30|203268.2|203178.2|203254.9|203164.9|203268.2|203178.2|203245.9|203155.9|3
1740114780000|2025-02-21 05:13:00|203250|203160|203250|203160|203250|203160|203250|203160|1
1740114800000|2025-02-21 05:13:20|203254.6|203164.6|203254.6|203164.6|203254.6|203164.6|203254.6|203164.6|1
1740114840000|2025-02-21 05:14:00|203249.8|203159.8|203249.8|203159.8|203249.8|203159.8|203249.8|203159.8|1
1740114850000|2025-02-21 05:14:10|203257.8|203167.8|203249.5|203159.5|203257.8|203167.8|203239.4|203149.4|3
1740114860000|2025-02-21 05:14:20|203251.6|203161.6|203251.6|203161.6|203251.6|203161.6|203251.6|203161.6|1
1740114890000|2025-02-21 05:14:50|203255|203165|203255|203165|203255|203165|203255|203165|1
1740114910000|2025-02-21 05:15:10|203251.4|203161.4|203204.9|203114.9|203253.6|203163.6|203204.9|203114.9|3
1740114920000|2025-02-21 05:15:20|203200.8|203110.8|203207.5|203117.5|203207.5|203117.5|203198.4|203108.4|3
1740114950000|2025-02-21 05:15:50|203215|203125|203215|203125|203215|203125|203215|203125|1
1740114970000|2025-02-21 05:16:10|203206.4|203116.4|203206.4|203116.4|203206.4|203116.4|203206.4|203116.4|1
1740115010000|2025-02-21 05:16:50|203215|203125|203215|203125|203215|203125|203215|203125|1
1740115030000|2025-02-21 05:17:10|203204.5|203114.5|203209.4|203119.4|203209.4|203119.4|203204.5|203114.5|2
1740115060000|2025-02-21 05:17:40|203215|203125|203215|203125|203215|203125|203215|203125|1
1740115080000|2025-02-21 05:18:00|203195.5|203105.5|203180.7|203090.7|203195.5|203105.5|203166|203076|8
1740115090000|2025-02-21 05:18:10|203173.5|203083.5|203172.9|203082.9|203179.4|203089.4|203172.9|203082.9|4
1740115100000|2025-02-21 05:18:20|203176.1|203086.1|203181.7|203091.7|203181.7|203091.7|203176.1|203086.1|4
1740115110000|2025-02-21 05:18:30|203184.7|203094.7|203184.9|203094.9|203184.9|203094.9|203183.1|203093.1|3
1740115120000|2025-02-21 05:18:40|203180.4|203090.4|203190.7|203100.7|203195.1|203105.1|203180.4|203090.4|9
1740115130000|2025-02-21 05:18:50|203192.4|203102.4|203192.3|203102.3|203195.2|203105.2|203190.7|203100.7|5
1740115140000|2025-02-21 05:19:00|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|203191.2|203101.2|1
1740115150000|2025-02-21 05:19:10|203190.6|203100.6|203187.8|203097.8|203190.6|203100.6|203187.8|203097.8|3
1740115160000|2025-02-21 05:19:20|203190.6|203100.6|203190.6|203100.6|203190.6|203100.6|203190.6|203100.6|1
1740115170000|2025-02-21 05:19:30|203193.5|203103.5|203195.2|203105.2|203195.2|203105.2|203193.5|203103.5|2
1740115180000|2025-02-21 05:19:40|203191.1|203101.1|203199.8|203109.8|203207|203117|203191.1|203101.1|4
1740115190000|2025-02-21 05:19:50|203191.3|203101.3|203198.3|203108.3|203201.4|203111.4|203191.3|203101.3|3
1740115210000|2025-02-21 05:20:10|203201.7|203111.7|203190.4|203100.4|203201.7|203111.7|203182.6|203092.6|4
1740115240000|2025-02-21 05:20:40|203195|203105|203209.2|203119.2|203209.3|203119.3|203195|203105|4
1740115250000|2025-02-21 05:20:50|203203.1|203113.1|203219.2|203129.2|203219.8|203129.8|203203.1|203113.1|5
1740115260000|2025-02-21 05:21:00|203213.7|203123.7|203220.3|203130.3|203220.3|203130.3|203213.7|203123.7|6
1740115270000|2025-02-21 05:21:10|203215.9|203125.9|203220.1|203130.1|203223|203133|203213.2|203123.2|7
1740115280000|2025-02-21 05:21:20|203213.2|203123.2|203219.1|203129.1|203219.5|203129.5|203213.2|203123.2|7
1740115300000|2025-02-21 05:21:40|203215.6|203125.6|203219.2|203129.2|203219.5|203129.5|203215.6|203125.6|3
1740115310000|2025-02-21 05:21:50|203218.2|203128.2|203218.2|203128.2|203218.2|203128.2|203213|203123|5
1740115330000|2025-02-21 05:22:10|203221.6|203131.6|203232.7|203142.7|203232.7|203142.7|203218.2|203128.2|5
1740115340000|2025-02-21 05:22:20|203231.6|203141.6|203227.7|203137.7|203231.6|203141.6|203226.9|203136.9|3
1740115350000|2025-02-21 05:22:30|203226.9|203136.9|203218.2|203128.2|203226.9|203136.9|203211.4|203121.4|5
1740115360000|2025-02-21 05:22:40|203215.1|203125.1|203218|203128|203218.6|203128.6|203212.2|203122.2|4
1740115370000|2025-02-21 05:22:50|203221.2|203131.2|203218.7|203128.7|203221.2|203131.2|203211.8|203121.8|5
1740115380000|2025-02-21 05:23:00|203215.6|203125.6|203197.6|203107.6|203215.6|203125.6|203188.7|203098.7|13
1740115400000|2025-02-21 05:23:20|203193.2|203103.2|203199.4|203109.4|203199.4|203109.4|203193.2|203103.2|3
1740115410000|2025-02-21 05:23:30|203195.4|203105.4|203195.4|203105.4|203195.4|203105.4|203195.4|203105.4|1
1740115420000|2025-02-21 05:23:40|203198.4|203108.4|203198.4|203108.4|203198.4|203108.4|203198.4|203108.4|1
1740115430000|2025-02-21 05:23:50|203194.2|203104.2|203200.7|203110.7|203200.7|203110.7|203184.2|203094.2|7
1740115450000|2025-02-21 05:24:10|203197|203107|203200.2|203110.2|203203.9|203113.9|203195.9|203105.9|7
1740115460000|2025-02-21 05:24:20|203191.9|203101.9|203199.9|203109.9|203200.8|203110.8|203189.9|203099.9|6
1740115480000|2025-02-21 05:24:40|203187|203097|203198.6|203108.6|203198.6|203108.6|203187|203097|2
1740115490000|2025-02-21 05:24:50|203194.4|203104.4|203196.4|203106.4|203200.3|203110.3|203187.3|203097.3|7
1740115500000|2025-02-21 05:25:00|203201.2|203111.2|203199.1|203109.1|203207.9|203117.9|203198.7|203108.7|20
1740115510000|2025-02-21 05:25:10|203200.1|203110.1|203198.6|203108.6|203204.6|203114.6|203193.5|203103.5|21
1740115520000|2025-02-21 05:25:20|203195.6|203105.6|203193.7|203103.7|203203.5|203113.5|203191|203101|11
1740115540000|2025-02-21 05:25:40|203203.5|203113.5|203194.3|203104.3|203203.5|203113.5|203191.4|203101.4|7
1740115550000|2025-02-21 05:25:50|203203.8|203113.8|203203.8|203113.8|203203.8|203113.8|203203.8|203113.8|1
1740115560000|2025-02-21 05:26:00|203194.3|203104.3|203190.4|203100.4|203194.3|203104.3|203184.4|203094.4|3
1740115570000|2025-02-21 05:26:10|203183.7|203093.7|203186.6|203096.6|203191.4|203101.4|203183.7|203093.7|5
1740115580000|2025-02-21 05:26:20|203181.2|203091.2|203188.9|203098.9|203188.9|203098.9|203181.2|203091.2|2
1740115600000|2025-02-21 05:26:40|203184.4|203094.4|203187.3|203097.3|203187.3|203097.3|203184.4|203094.4|2
1740115610000|2025-02-21 05:26:50|203184.1|203094.1|203194.1|203104.1|203194.1|203104.1|203184.1|203094.1|2
1740115620000|2025-02-21 05:27:00|203202.3|203112.3|203201.6|203111.6|203202.3|203112.3|203194.3|203104.3|5
1740115630000|2025-02-21 05:27:10|203194.4|203104.4|203201.8|203111.8|203205.9|203115.9|203185.9|203095.9|11
1740115640000|2025-02-21 05:27:20|203198|203108|203201.1|203111.1|203204.4|203114.4|203193.3|203103.3|8
1740115650000|2025-02-21 05:27:30|203193|203103|203199.6|203109.6|203199.6|203109.6|203193|203103|3
1740115660000|2025-02-21 05:27:40|203195.7|203105.7|203198.2|203108.2|203198.2|203108.2|203195.7|203105.7|2
1740115670000|2025-02-21 05:27:50|203192.3|203102.3|203199.2|203109.2|203199.2|203109.2|203192.3|203102.3|2
1740115680000|2025-02-21 05:28:00|203195.1|203105.1|203185.9|203095.9|203195.1|203105.1|203182|203092|4
1740115690000|2025-02-21 05:28:10|203181.4|203091.4|203184.9|203094.9|203184.9|203094.9|203181.4|203091.4|2
1740115700000|2025-02-21 05:28:20|203188.2|203098.2|203194.1|203104.1|203194.1|203104.1|203188.2|203098.2|2
1740115720000|2025-02-21 05:28:40|203187.8|203097.8|203184.8|203094.8|203187.8|203097.8|203180|203090|4
1740115730000|2025-02-21 05:28:50|203179.9|203089.9|203184.4|203094.4|203184.4|203094.4|203179.9|203089.9|2
1740115740000|2025-02-21 05:29:00|203189.3|203099.3|203192.6|203102.6|203192.6|203102.6|203189.3|203099.3|2
1740115760000|2025-02-21 05:29:20|203185.7|203095.7|203182.4|203092.4|203185.7|203095.7|203182.4|203092.4|2
1740115770000|2025-02-21 05:29:30|203191.9|203101.9|203182.4|203092.4|203191.9|203101.9|203182.4|203092.4|2
1740115780000|2025-02-21 05:29:40|203188.5|203098.5|203191.9|203101.9|203191.9|203101.9|203188.5|203098.5|2
1740115800000|2025-02-21 05:30:00|203184.8|203094.8|203181.4|203091.4|203184.8|203094.8|203181.4|203091.4|2
1740115810000|2025-02-21 05:30:10|203190.8|203100.8|203197.6|203107.6|203197.6|203107.6|203181.4|203091.4|4
1740115820000|2025-02-21 05:30:20|203194.3|203104.3|203198.5|203108.5|203198.5|203108.5|203189|203099|3
1740115830000|2025-02-21 05:30:30|203185.4|203095.4|203183.9|203093.9|203185.4|203095.4|203183.9|203093.9|2
1740115850000|2025-02-21 05:30:50|203180.3|203090.3|203184.7|203094.7|203194.5|203104.5|203180.3|203090.3|3
1740115860000|2025-02-21 05:31:00|203180.8|203090.8|203184.5|203094.5|203184.5|203094.5|203180.8|203090.8|2
1740115870000|2025-02-21 05:31:10|203188.4|203098.4|203199.4|203109.4|203199.4|203109.4|203188.4|203098.4|2
1740115890000|2025-02-21 05:31:30|203195.4|203105.4|203197.9|203107.9|203197.9|203107.9|203186.6|203096.6|4
1740115900000|2025-02-21 05:31:40|203195.7|203105.7|203202.6|203112.6|203202.6|203112.6|203195.7|203105.7|3
1740115910000|2025-02-21 05:31:50|203197.4|203107.4|203197.4|203107.4|203197.4|203107.4|203197.4|203107.4|1
1740115920000|2025-02-21 05:32:00|203190|203100|203202.9|203112.9|203202.9|203112.9|203190|203100|3
1740115930000|2025-02-21 05:32:10|203196.9|203106.9|203195.4|203105.4|203196.9|203106.9|203188|203098|4
1740115940000|2025-02-21 05:32:20|203200.7|203110.7|203202.4|203112.4|203202.4|203112.4|203200.7|203110.7|2
1740115950000|2025-02-21 05:32:30|203197|203107|203203.6|203113.6|203203.6|203113.6|203186.7|203096.7|5
1740115960000|2025-02-21 05:32:40|203198.6|203108.6|203196.9|203106.9|203198.6|203108.6|203190.6|203100.6|6
1740115970000|2025-02-21 05:32:50|203202.3|203112.3|203203.5|203113.5|203203.5|203113.5|203197|203107|3
1740115980000|2025-02-21 05:33:00|203197|203107|203201.8|203111.8|203201.8|203111.8|203197|203107|3
1740116000000|2025-02-21 05:33:20|203197.9|203107.9|203204|203114|203204|203114|203197.9|203107.9|2
1740116010000|2025-02-21 05:33:30|203199|203109|203203.5|203113.5|203203.5|203113.5|203189.7|203099.7|5
1740116020000|2025-02-21 05:33:40|203197.3|203107.3|203204|203114|203204|203114|203197.3|203107.3|2
1740116030000|2025-02-21 05:33:50|203199|203109|203192.9|203102.9|203199.1|203109.1|203192.9|203102.9|4
1740116040000|2025-02-21 05:34:00|203194.6|203104.6|203198.2|203108.2|203198.2|203108.2|203194.6|203104.6|2
1740116050000|2025-02-21 05:34:10|203190.9|203100.9|203197.8|203107.8|203197.8|203107.8|203190.9|203100.9|2
1740116060000|2025-02-21 05:34:20|203190.2|203100.2|203193.4|203103.4|203193.4|203103.4|203188.8|203098.8|3
1740116070000|2025-02-21 05:34:30|203187.5|203097.5|203193.3|203103.3|203193.3|203103.3|203185.3|203095.3|6
1740116080000|2025-02-21 05:34:40|203184.6|203094.6|203192.6|203102.6|203194.3|203104.3|203184.6|203094.6|4
1740116100000|2025-02-21 05:35:00|203187|203097|203192|203102|203192|203102|203181.9|203091.9|4
1740116110000|2025-02-21 05:35:10|203187|203097|203191.3|203101.3|203191.3|203101.3|203187|203097|2
1740116130000|2025-02-21 05:35:30|203195.9|203105.9|203197.4|203107.4|203202.6|203112.6|203195.9|203105.9|6
1740116140000|2025-02-21 05:35:40|203187.7|203097.7|203193.9|203103.9|203193.9|203103.9|203187.7|203097.7|2
1740116160000|2025-02-21 05:36:00|203188.6|203098.6|203195.1|203105.1|203196.1|203106.1|203186.4|203096.4|4
1740116170000|2025-02-21 05:36:10|203188.6|203098.6|203195.3|203105.3|203195.3|203105.3|203187.7|203097.7|4
1740116190000|2025-02-21 05:36:30|203187.5|203097.5|203195.4|203105.4|203195.4|203105.4|203187.5|203097.5|2
1740116200000|2025-02-21 05:36:40|203188.3|203098.3|203193.3|203103.3|203193.3|203103.3|203188.3|203098.3|3
1740116220000|2025-02-21 05:37:00|203188.8|203098.8|203193.6|203103.6|203193.6|203103.6|203188.8|203098.8|2
1740116230000|2025-02-21 05:37:10|203189.3|203099.3|203189.3|203099.3|203189.3|203099.3|203189.3|203099.3|1
1740116240000|2025-02-21 05:37:20|203194.5|203104.5|203185.1|203095.1|203194.5|203104.5|203185.1|203095.1|2
1740116270000|2025-02-21 05:37:50|203182.2|203092.2|203185.3|203095.3|203185.3|203095.3|203182.2|203092.2|2
1740116280000|2025-02-21 05:38:00|203185.4|203095.4|203185.3|203095.3|203185.4|203095.4|203185.3|203095.3|2
1740116290000|2025-02-21 05:38:10|203182.5|203092.5|203187|203097|203187|203097|203182.5|203092.5|2
1740116300000|2025-02-21 05:38:20|203182.8|203092.8|203185.5|203095.5|203185.5|203095.5|203182.8|203092.8|2
1740116310000|2025-02-21 05:38:30|203182.4|203092.4|203185.4|203095.4|203185.4|203095.4|203182.4|203092.4|2
1740116330000|2025-02-21 05:38:50|203182.4|203092.4|203185.5|203095.5|203185.5|203095.5|203182.4|203092.4|2
1740116340000|2025-02-21 05:39:00|203181.8|203091.8|203185.1|203095.1|203185.1|203095.1|203181.8|203091.8|2
1740116360000|2025-02-21 05:39:20|203182|203092|203185.4|203095.4|203185.4|203095.4|203182|203092|2
1740116370000|2025-02-21 05:39:30|203186|203096|203191.9|203101.9|203196.8|203106.8|203186|203096|4
1740116380000|2025-02-21 05:39:40|203190.9|203100.9|203200.2|203110.2|203200.2|203110.2|203190.9|203100.9|4
1740116390000|2025-02-21 05:39:50|203203.3|203113.3|203205|203115|203207.8|203117.8|203197|203107|7
1740116410000|2025-02-21 05:40:10|203197.2|203107.2|203201.4|203111.4|203201.4|203111.4|203188.4|203098.4|4
1740116420000|2025-02-21 05:40:20|203195.9|203105.9|203201.8|203111.8|203201.8|203111.8|203195.9|203105.9|2
1740116430000|2025-02-21 05:40:30|203197|203107|203202.7|203112.7|203202.7|203112.7|203197|203107|2
1740116440000|2025-02-21 05:40:40|203197.3|203107.3|203202.4|203112.4|203202.4|203112.4|203196.5|203106.5|5
1740116450000|2025-02-21 05:40:50|203197.1|203107.1|203200.6|203110.6|203200.6|203110.6|203197.1|203107.1|2
1740116460000|2025-02-21 05:41:00|203203.4|203113.4|203202.7|203112.7|203203.4|203113.4|203202.7|203112.7|2
1740116470000|2025-02-21 05:41:10|203196.2|203106.2|203194.9|203104.9|203202|203112|203194.7|203104.7|5
1740116480000|2025-02-21 05:41:20|203186.9|203096.9|203187.2|203097.2|203195.5|203105.5|203186.9|203096.9|3
1740116490000|2025-02-21 05:41:30|203194.3|203104.3|203203.9|203113.9|203203.9|203113.9|203194|203104|5
1740116500000|2025-02-21 05:41:40|203198|203108|203202.2|203112.2|203202.2|203112.2|203198|203108|2
1740116510000|2025-02-21 05:41:50|203195.8|203105.8|203203.2|203113.2|203203.2|203113.2|203195.8|203105.8|2
1740116520000|2025-02-21 05:42:00|203195.6|203105.6|203195.8|203105.8|203197|203107|203187.4|203097.4|8
1740116530000|2025-02-21 05:42:10|203188.1|203098.1|203195.9|203105.9|203196.6|203106.6|203188.1|203098.1|4
1740116550000|2025-02-21 05:42:30|203187.6|203097.6|203196.6|203106.6|203196.6|203106.6|203187.6|203097.6|4
1740116560000|2025-02-21 05:42:40|203188.2|203098.2|203196.3|203106.3|203196.3|203106.3|203188.2|203098.2|2
1740116570000|2025-02-21 05:42:50|203188.4|203098.4|203202.2|203112.2|203202.2|203112.2|203188.4|203098.4|3
1740116580000|2025-02-21 05:43:00|203205.1|203115.1|203198.8|203108.8|203207.6|203117.6|203190.3|203100.3|10
1740116590000|2025-02-21 05:43:10|203203.8|203113.8|203202.8|203112.8|203210|203120|203196.4|203106.4|8
1740116600000|2025-02-21 05:43:20|203209.9|203119.9|203234.6|203144.6|203234.6|203144.6|203202.6|203112.6|6
1740116610000|2025-02-21 05:43:30|203228.3|203138.3|203235.4|203145.4|203235.4|203145.4|203228.3|203138.3|2
1740116630000|2025-02-21 05:43:50|203228.7|203138.7|203250.3|203160.3|203250.3|203160.3|203228.7|203138.7|7
1740116650000|2025-02-21 05:44:10|203238.5|203148.5|203233.9|203143.9|203238.5|203148.5|203227.6|203137.6|4
1740116660000|2025-02-21 05:44:20|203224.1|203134.1|203232.5|203142.5|203232.5|203142.5|203224.1|203134.1|2
1740116670000|2025-02-21 05:44:30|203234.5|203144.5|203234.5|203144.5|203234.5|203144.5|203234.5|203144.5|1
1740116680000|2025-02-21 05:44:40|203227.9|203137.9|203234.7|203144.7|203234.7|203144.7|203227.9|203137.9|2
1740116690000|2025-02-21 05:44:50|203227.8|203137.8|203227.8|203137.8|203227.8|203137.8|203227.8|203137.8|1
1740116700000|2025-02-21 05:45:00|203234.3|203144.3|203234.3|203144.3|203234.3|203144.3|203234.3|203144.3|1
1740116710000|2025-02-21 05:45:10|203227.6|203137.6|203233.1|203143.1|203233.1|203143.1|203227.6|203137.6|2
1740116720000|2025-02-21 05:45:20|203236.3|203146.3|203237.5|203147.5|203237.5|203147.5|203233.7|203143.7|3
1740116730000|2025-02-21 05:45:30|203228.3|203138.3|203242.2|203152.2|203242.2|203152.2|203228.3|203138.3|2
1740116740000|2025-02-21 05:45:40|203236.8|203146.8|203231.4|203141.4|203236.8|203146.8|203231.4|203141.4|2
1740116750000|2025-02-21 05:45:50|203235.6|203145.6|203244|203154|203244|203154|203235.6|203145.6|2
1740116760000|2025-02-21 05:46:00|203239.1|203149.1|203240.2|203150.2|203240.2|203150.2|203239.1|203149.1|2
1740116770000|2025-02-21 05:46:10|203234.3|203144.3|203231.6|203141.6|203234.3|203144.3|203227.6|203137.6|3
1740116780000|2025-02-21 05:46:20|203235.4|203145.4|203235.4|203145.4|203235.4|203145.4|203235.4|203145.4|1
1740116790000|2025-02-21 05:46:30|203227.6|203137.6|203235.6|203145.6|203235.6|203145.6|203227.6|203137.6|3
1740116800000|2025-02-21 05:46:40|203227.1|203137.1|203241.3|203151.3|203241.3|203151.3|203227.1|203137.1|2
1740116820000|2025-02-21 05:47:00|203235.6|203145.6|203241.5|203151.5|203241.5|203151.5|203235.6|203145.6|2
1740116830000|2025-02-21 05:47:10|203244.8|203154.8|203257|203167|203257|203167|203244.8|203154.8|2
1740116840000|2025-02-21 05:47:20|203253|203163|203259.3|203169.3|203259.3|203169.3|203253|203163|2
1740116850000|2025-02-21 05:47:30|203253.6|203163.6|203253.2|203163.2|203258.5|203168.5|203253.2|203163.2|7
1740116860000|2025-02-21 05:47:40|203258.2|203168.2|203254.2|203164.2|203258.2|203168.2|203254.2|203164.2|4
1740116870000|2025-02-21 05:47:50|203269.3|203179.3|203269.3|203179.3|203269.3|203179.3|203269.3|203179.3|1
1740116880000|2025-02-21 05:48:00|203272.3|203182.3|203270.1|203180.1|203272.3|203182.3|203266.2|203176.2|3
1740116900000|2025-02-21 05:48:20|203263.9|203173.9|203270.5|203180.5|203270.5|203180.5|203255.2|203165.2|6
1740116910000|2025-02-21 05:48:30|203264.8|203174.8|203260|203170|203264.8|203174.8|203260|203170|2
1740116920000|2025-02-21 05:48:40|203256.9|203166.9|203271.6|203181.6|203271.6|203181.6|203256.9|203166.9|3
1740116930000|2025-02-21 05:48:50|203266.7|203176.7|203272.3|203182.3|203272.3|203182.3|203266.7|203176.7|2
1740116950000|2025-02-21 05:49:10|203265.9|203175.9|203271.5|203181.5|203271.5|203181.5|203265.9|203175.9|2
1740116960000|2025-02-21 05:49:20|203266.4|203176.4|203272.4|203182.4|203272.4|203182.4|203266.4|203176.4|3
1740116980000|2025-02-21 05:49:40|203265.9|203175.9|203276.2|203186.2|203276.2|203186.2|203265.9|203175.9|4
1740116990000|2025-02-21 05:49:50|203271.1|203181.1|203275.1|203185.1|203275.1|203185.1|203271.1|203181.1|2
1740117010000|2025-02-21 05:50:10|203269.5|203179.5|203275.9|203185.9|203275.9|203185.9|203269.5|203179.5|2
1740117020000|2025-02-21 05:50:20|203269.1|203179.1|203274.9|203184.9|203274.9|203184.9|203269.1|203179.1|2
1740117040000|2025-02-21 05:50:40|203268.7|203178.7|203275.4|203185.4|203275.4|203185.4|203268.7|203178.7|4
1740117050000|2025-02-21 05:50:50|203267.4|203177.4|203271.6|203181.6|203271.6|203181.6|203267.4|203177.4|2
1740117070000|2025-02-21 05:51:10|203265.9|203175.9|203276.1|203186.1|203276.1|203186.1|203265.9|203175.9|3
1740117080000|2025-02-21 05:51:20|203270|203180|203273|203183|203274.3|203184.3|203266.9|203176.9|5
1740117100000|2025-02-21 05:51:40|203265.6|203175.6|203272.6|203182.6|203272.6|203182.6|203265.6|203175.6|2
1740117110000|2025-02-21 05:51:50|203270.3|203180.3|203275|203185|203275|203185|203267.7|203177.7|4
1740117130000|2025-02-21 05:52:10|203266.8|203176.8|203272.9|203182.9|203273.5|203183.5|203266.8|203176.8|4
1740117140000|2025-02-21 05:52:20|203269.9|203179.9|203269.7|203179.7|203272.1|203182.1|203268.9|203178.9|4
1740117150000|2025-02-21 05:52:30|203273.1|203183.1|203272.6|203182.6|203273.1|203183.1|203269.3|203179.3|3
1740117160000|2025-02-21 05:52:40|203266.4|203176.4|203272.2|203182.2|203272.2|203182.2|203266.4|203176.4|2
1740117180000|2025-02-21 05:53:00|203268.1|203178.1|203275.4|203185.4|203275.4|203185.4|203268.1|203178.1|2
1740117190000|2025-02-21 05:53:10|203268.3|203178.3|203274.3|203184.3|203274.3|203184.3|203268.3|203178.3|2
1740117200000|2025-02-21 05:53:20|203278.3|203188.3|203284.6|203194.6|203284.6|203194.6|203278.3|203188.3|3
1740117210000|2025-02-21 05:53:30|203280.4|203190.4|203277.6|203187.6|203280.4|203190.4|203273.3|203183.3|3
1740117220000|2025-02-21 05:53:40|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|203274.2|203184.2|1
1740117230000|2025-02-21 05:53:50|203271.3|203181.3|203275|203185|203275|203185|203271.3|203181.3|2
1740117240000|2025-02-21 05:54:00|203272|203182|203275.1|203185.1|203275.1|203185.1|203272|203182|2
1740117250000|2025-02-21 05:54:10|203270.3|203180.3|203273.9|203183.9|203273.9|203183.9|203270.3|203180.3|3
1740117260000|2025-02-21 05:54:20|203270.3|203180.3|203273.3|203183.3|203273.3|203183.3|203270.3|203180.3|2
1740117270000|2025-02-21 05:54:30|203270.4|203180.4|203274.1|203184.1|203274.1|203184.1|203270.4|203180.4|2
1740117280000|2025-02-21 05:54:40|203270.7|203180.7|203274|203184|203274|203184|203270.7|203180.7|2
1740117290000|2025-02-21 05:54:50|203270.3|203180.3|203273.9|203183.9|203273.9|203183.9|203270.3|203180.3|3
1740117300000|2025-02-21 05:55:00|203277.6|203187.6|203273.3|203183.3|203292|203202|203273.3|203183.3|11
1740117310000|2025-02-21 05:55:10|203267.1|203177.1|203258.9|203168.9|203267.5|203177.5|203238.6|203148.6|16
1740117320000|2025-02-21 05:55:20|203257.4|203167.4|203252.5|203162.5|203257.9|203167.9|203252.5|203162.5|4
1740117330000|2025-02-21 05:55:30|203248.7|203158.7|203255.9|203165.9|203259.6|203169.6|203248.7|203158.7|8
1740117340000|2025-02-21 05:55:40|203254.2|203164.2|203256.2|203166.2|203258.9|203168.9|203250.1|203160.1|9
1740117350000|2025-02-21 05:55:50|203259.2|203169.2|203254.3|203164.3|203259.2|203169.2|203254.2|203164.2|12
1740117360000|2025-02-21 05:56:00|203256|203166|203252.3|203162.3|203259.4|203169.4|203252.3|203162.3|18
1740117370000|2025-02-21 05:56:10|203258.1|203168.1|203252|203162|203258.1|203168.1|203247.5|203157.5|7
1740117380000|2025-02-21 05:56:20|203247.6|203157.6|203259.6|203169.6|203262.6|203172.6|203247.6|203157.6|10
1740117390000|2025-02-21 05:56:30|203256.3|203166.3|203262.2|203172.2|203262.2|203172.2|203256.3|203166.3|4
1740117400000|2025-02-21 05:56:40|203256.2|203166.2|203255|203165|203256.2|203166.2|203251.9|203161.9|5
1740117410000|2025-02-21 05:56:50|203250.9|203160.9|203255.1|203165.1|203255.1|203165.1|203250.9|203160.9|4
1740117420000|2025-02-21 05:57:00|203250.3|203160.3|203274.4|203184.4|203277.9|203187.9|203250.3|203160.3|12
1740117430000|2025-02-21 05:57:10|203271.1|203181.1|203277|203187|203277|203187|203271.1|203181.1|4
1740117440000|2025-02-21 05:57:20|203268.9|203178.9|203272.8|203182.8|203272.8|203182.8|203268.2|203178.2|4
1740117450000|2025-02-21 05:57:30|203269.3|203179.3|203258.1|203168.1|203269.3|203179.3|203256.4|203166.4|6
1740117460000|2025-02-21 05:57:40|203257.7|203167.7|203254.4|203164.4|203257.7|203167.7|203249.4|203159.4|6
1740117470000|2025-02-21 05:57:50|203258.6|203168.6|203252.9|203162.9|203258.6|203168.6|203252.9|203162.9|10
1740117480000|2025-02-21 05:58:00|203257.4|203167.4|203252.9|203162.9|203257.4|203167.4|203252.9|203162.9|2
1740117500000|2025-02-21 05:58:20|203257.4|203167.4|203253.2|203163.2|203257.4|203167.4|203253.2|203163.2|2
1740117510000|2025-02-21 05:58:30|203249.8|203159.8|203257.9|203167.9|203257.9|203167.9|203249.4|203159.4|5
1740117520000|2025-02-21 05:58:40|203261|203171|203273.3|203183.3|203273.3|203183.3|203259.1|203169.1|8
1740117530000|2025-02-21 05:58:50|203269.9|203179.9|203269.7|203179.7|203273.3|203183.3|203269.7|203179.7|6
1740117540000|2025-02-21 05:59:00|203262.1|203172.1|203269|203179|203270.1|203180.1|203250.1|203160.1|10
1740117550000|2025-02-21 05:59:10|203265.2|203175.2|203252.7|203162.7|203265.2|203175.2|203251.6|203161.6|4
1740117560000|2025-02-21 05:59:20|203257.2|203167.2|203260.1|203170.1|203260.1|203170.1|203257.2|203167.2|2
1740117570000|2025-02-21 05:59:30|203256.3|203166.3|203259|203169|203259|203169|203249.1|203159.1|5
1740117580000|2025-02-21 05:59:40|203255.1|203165.1|203259.4|203169.4|203259.7|203169.7|203255.1|203165.1|3
1740117590000|2025-02-21 05:59:50|203258.7|203168.7|203264.4|203174.4|203264.4|203174.4|203258.4|203168.4|6
1740117600000|2025-02-21 06:00:00|203261.5|203171.5|203271.2|203181.2|203271.2|203181.2|203254.1|203164.1|9
1740117610000|2025-02-21 06:00:10|203264.8|203174.8|203272.3|203182.3|203273.2|203183.2|203264.8|203174.8|4
1740117630000|2025-02-21 06:00:30|203263.6|203173.6|203272.8|203182.8|203272.8|203182.8|203263.6|203173.6|2
1740117640000|2025-02-21 06:00:40|203263.5|203173.5|203269.5|203179.5|203271.3|203181.3|203263.5|203173.5|4
1740117650000|2025-02-21 06:00:50|203271.3|203181.3|203269.5|203179.5|203271.3|203181.3|203269.5|203179.5|2
1740117660000|2025-02-21 06:01:00|203261.8|203171.8|203272.4|203182.4|203272.4|203182.4|203261.8|203171.8|3
1740117670000|2025-02-21 06:01:10|203260.5|203170.5|203271.2|203181.2|203271.2|203181.2|203260.5|203170.5|2
1740117680000|2025-02-21 06:01:20|203275.5|203185.5|203275.5|203185.5|203275.5|203185.5|203275.5|203185.5|1
1740117690000|2025-02-21 06:01:30|203263|203173|203271.3|203181.3|203276.3|203186.3|203263|203173|4
1740117700000|2025-02-21 06:01:40|203262.1|203172.1|203272.4|203182.4|203272.4|203182.4|203262.1|203172.1|3
1740117710000|2025-02-21 06:01:50|203272.9|203182.9|203272.7|203182.7|203275.8|203185.8|203268|203178|5
1740117720000|2025-02-21 06:02:00|203273.1|203183.1|203274.1|203184.1|203279|203189|203273.1|203183.1|7
1740117730000|2025-02-21 06:02:10|203266.2|203176.2|203286.8|203196.8|203286.8|203196.8|203266.2|203176.2|18
1740117740000|2025-02-21 06:02:20|203282.8|203192.8|203287.5|203197.5|203289.5|203199.5|203276.5|203186.5|12
1740117750000|2025-02-21 06:02:30|203293.2|203203.2|203299.2|203209.2|203302.6|203212.6|203293.2|203203.2|3
1740117760000|2025-02-21 06:02:40|203295.8|203205.8|203297.8|203207.8|203297.8|203207.8|203295.8|203205.8|2
1740117770000|2025-02-21 06:02:50|203294.4|203204.4|203298.2|203208.2|203298.2|203208.2|203294.4|203204.4|2
1740117780000|2025-02-21 06:03:00|203301|203211|203299.8|203209.8|203301|203211|203292.6|203202.6|4
1740117790000|2025-02-21 06:03:10|203292.2|203202.2|203299.1|203209.1|203299.5|203209.5|203292.2|203202.2|4
1740117800000|2025-02-21 06:03:20|203293.6|203203.6|203293.4|203203.4|203300.3|203210.3|203291|203201|11
1740117810000|2025-02-21 06:03:30|203285.3|203195.3|203299.5|203209.5|203299.5|203209.5|203285.3|203195.3|3
1740117820000|2025-02-21 06:03:40|203286.4|203196.4|203291.6|203201.6|203293.4|203203.4|203285.4|203195.4|6
1740117830000|2025-02-21 06:03:50|203295|203205|203300.6|203210.6|203300.6|203210.6|203292.1|203202.1|5
1740117840000|2025-02-21 06:04:00|203304|203214|203298.7|203208.7|203308.6|203218.6|203297.3|203207.3|15
1740117850000|2025-02-21 06:04:10|203303.3|203213.3|203304.1|203214.1|203304.9|203214.9|203297.7|203207.7|6
1740117860000|2025-02-21 06:04:20|203296.6|203206.6|203301.8|203211.8|203301.8|203211.8|203296.6|203206.6|2
1740117870000|2025-02-21 06:04:30|203297.4|203207.4|203293|203203|203297.4|203207.4|203286.7|203196.7|8
1740117880000|2025-02-21 06:04:40|203285.3|203195.3|203280.8|203190.8|203285.3|203195.3|203275.9|203185.9|7
1740117890000|2025-02-21 06:04:50|203285.2|203195.2|203277|203187|203285.2|203195.2|203268.8|203178.8|3
1740117910000|2025-02-21 06:05:10|203271.4|203181.4|203276.8|203186.8|203276.8|203186.8|203271.4|203181.4|3
1740117920000|2025-02-21 06:05:20|203278.4|203188.4|203279.2|203189.2|203282.5|203192.5|203278.4|203188.4|5
1740117930000|2025-02-21 06:05:30|203280.8|203190.8|203280.5|203190.5|203282.2|203192.2|203271.1|203181.1|12
1740117940000|2025-02-21 06:05:40|203276.3|203186.3|203268.8|203178.8|203287.8|203197.8|203267.4|203177.4|20
1740117950000|2025-02-21 06:05:50|203278.1|203188.1|203278.1|203188.1|203278.1|203188.1|203278.1|203188.1|1
1740117960000|2025-02-21 06:06:00|203281.7|203191.7|203278.1|203188.1|203281.7|203191.7|203267.9|203177.9|3
1740117970000|2025-02-21 06:06:10|203282.3|203192.3|203279.8|203189.8|203284.4|203194.4|203267.6|203177.6|23
1740117980000|2025-02-21 06:06:20|203282.8|203192.8|203282.6|203192.6|203284.5|203194.5|203279.9|203189.9|9
1740117990000|2025-02-21 06:06:30|203279.8|203189.8|203279.7|203189.7|203279.8|203189.8|203272.6|203182.6|3
1740118000000|2025-02-21 06:06:40|203281.3|203191.3|203277.4|203187.4|203281.3|203191.3|203277.4|203187.4|2
1740118010000|2025-02-21 06:06:50|203280.8|203190.8|203276.2|203186.2|203284.1|203194.1|203270.3|203180.3|6
1740118020000|2025-02-21 06:07:00|203277.8|203187.8|203278.7|203188.7|203281.8|203191.8|203272.5|203182.5|4
1740118030000|2025-02-21 06:07:10|203281.7|203191.7|203283.3|203193.3|203283.3|203193.3|203281.7|203191.7|4
1740118040000|2025-02-21 06:07:20|203281.7|203191.7|203281.7|203191.7|203283.4|203193.4|203281.7|203191.7|3
1740118050000|2025-02-21 06:07:30|203278.8|203188.8|203278.8|203188.8|203278.8|203188.8|203278.8|203188.8|1
1740118060000|2025-02-21 06:07:40|203279.2|203189.2|203279.2|203189.2|203279.2|203189.2|203279.2|203189.2|1
1740118070000|2025-02-21 06:07:50|203271.8|203181.8|203272.8|203182.8|203272.9|203182.9|203268.9|203178.9|4
1740118080000|2025-02-21 06:08:00|203276.4|203186.4|203278.1|203188.1|203278.1|203188.1|203276.4|203186.4|2
1740118090000|2025-02-21 06:08:10|203272.1|203182.1|203283.2|203193.2|203283.2|203193.2|203272.1|203182.1|6
1740118110000|2025-02-21 06:08:30|203277.6|203187.6|203284.2|203194.2|203284.2|203194.2|203277.6|203187.6|4
1740118140000|2025-02-21 06:09:00|203285|203195|203283.8|203193.8|203290|203200|203280|203190|13
1740118150000|2025-02-21 06:09:10|203282.1|203192.1|203283.8|203193.8|203283.8|203193.8|203282.1|203192.1|10
1740118160000|2025-02-21 06:09:20|203282.1|203192.1|203283.8|203193.8|203283.8|203193.8|203282.1|203192.1|2
1740118170000|2025-02-21 06:09:30|203282.1|203192.1|203285|203195|203285|203195|203282.1|203192.1|3
1740118180000|2025-02-21 06:09:40|203280|203190|203285|203195|203285|203195|203280|203190|8
1740118190000|2025-02-21 06:09:50|203280|203190|203280|203190|203285|203195|203280|203190|19
1740118200000|2025-02-21 06:10:00|203285|203195|203280.1|203190.1|203285|203195|203280|203190|11
1740118210000|2025-02-21 06:10:10|203281.8|203191.8|203281.8|203191.8|203281.8|203191.8|203280.1|203190.1|7
1740118220000|2025-02-21 06:10:20|203280.1|203190.1|203281.8|203191.8|203281.8|203191.8|203280.1|203190.1|10
1740118230000|2025-02-21 06:10:30|203285|203195|203285|203195|203285|203195|203285|203195|1
1740118250000|2025-02-21 06:10:50|203283.4|203193.4|203283.4|203193.4|203283.4|203193.4|203283.4|203193.4|1
1740118290000|2025-02-21 06:11:30|203285|203195|203286.9|203196.9|203286.9|203196.9|203285|203195|2
1740118300000|2025-02-21 06:11:40|203293.6|203203.6|203288.4|203198.4|203297.6|203207.6|203286.2|203196.2|7
1740118310000|2025-02-21 06:11:50|203291.9|203201.9|203289.2|203199.2|203291.9|203201.9|203289.2|203199.2|3
1740118320000|2025-02-21 06:12:00|203290.8|203200.8|203289.2|203199.2|203290.8|203200.8|203289.2|203199.2|2
1740118330000|2025-02-21 06:12:10|203292|203202|203289.2|203199.2|203292|203202|203289.2|203199.2|2
1740118340000|2025-02-21 06:12:20|203292|203202|203289.3|203199.3|203292|203202|203289.3|203199.3|2
1740118350000|2025-02-21 06:12:30|203286.2|203196.2|203286|203196|203286.2|203196.2|203284.6|203194.6|3
1740118370000|2025-02-21 06:12:50|203288.8|203198.8|203286.4|203196.4|203288.8|203198.8|203283.3|203193.3|7
1740118390000|2025-02-21 06:13:10|203289.6|203199.6|203286.3|203196.3|203289.6|203199.6|203286.3|203196.3|2
1740118400000|2025-02-21 06:13:20|203289.2|203199.2|203286.1|203196.1|203289.2|203199.2|203286.1|203196.1|2
1740118420000|2025-02-21 06:13:40|203289.4|203199.4|203286.1|203196.1|203289.4|203199.4|203286.1|203196.1|2
1740118430000|2025-02-21 06:13:50|203289.4|203199.4|203286|203196|203291.7|203201.7|203284.4|203194.4|6
1740118440000|2025-02-21 06:14:00|203288.8|203198.8|203285.4|203195.4|203290.8|203200.8|203283.4|203193.4|8
1740118450000|2025-02-21 06:14:10|203283.7|203193.7|203286.7|203196.7|203292.9|203202.9|203283.7|203193.7|9
1740118460000|2025-02-21 06:14:20|203287.7|203197.7|203276.6|203186.6|203287.7|203197.7|203276.6|203186.6|5
1740118470000|2025-02-21 06:14:30|203279.7|203189.7|203279.7|203189.7|203279.7|203189.7|203279.7|203189.7|1
1740118480000|2025-02-21 06:14:40|203282.4|203192.4|203277|203187|203288.8|203198.8|203277|203187|11
1740118490000|2025-02-21 06:14:50|203280|203190|203277|203187|203280|203190|203277|203187|2
1740118500000|2025-02-21 06:15:00|203279.8|203189.8|203283.3|203193.3|203283.3|203193.3|203279.8|203189.8|3
1740118510000|2025-02-21 06:15:10|203280.5|203190.5|203285.3|203195.3|203285.3|203195.3|203280.5|203190.5|2
1740118520000|2025-02-21 06:15:20|203286.8|203196.8|203278|203188|203286.8|203196.8|203278|203188|3
1740118530000|2025-02-21 06:15:30|203282.2|203192.2|203280.8|203190.8|203287.9|203197.9|203277.8|203187.8|6
1740118550000|2025-02-21 06:15:50|203278|203188|203278|203188|203278|203188|203278|203188|1
1740118560000|2025-02-21 06:16:00|203281.4|203191.4|203281.4|203191.4|203287.2|203197.2|203276.7|203186.7|7
1740118590000|2025-02-21 06:16:30|203277.9|203187.9|203279.6|203189.6|203284|203194|203277.9|203187.9|5
1740118640000|2025-02-21 06:17:20|203312.6|203128.5|203312.6|203128.5|203312.6|203128.5|203312.6|203128.5|1
1740118650000|2025-02-21 06:17:30|203278.8|203188.8|203284.7|203194.7|203284.7|203194.7|203278.8|203188.8|5
1740118660000|2025-02-21 06:17:40|203287.5|203197.5|203283.1|203193.1|203290.8|203200.8|203277.8|203187.8|29
1740118670000|2025-02-21 06:17:50|203289.5|203199.5|203298.1|203208.1|203298.1|203208.1|203282.8|203192.8|6
1740118700000|2025-02-21 06:18:20|203300|203210|203300|203210|203300|203210|203300|203210|1
1740118720000|2025-02-21 06:18:40|203298.3|203208.3|203298.3|203208.3|203298.3|203208.3|203298.3|203208.3|1
1740118740000|2025-02-21 06:19:00|203291.9|203201.9|203299.1|203209.1|203299.1|203209.1|203291.9|203201.9|2
1740118760000|2025-02-21 06:19:20|203292|203202|203298.4|203208.4|203298.4|203208.4|203292|203202|2
1740118790000|2025-02-21 06:19:50|203300|203210|203300|203210|203300|203210|203300|203210|1
1740118810000|2025-02-21 06:20:10|203291|203201|203297.5|203207.5|203297.5|203207.5|203291|203201|2
1740118820000|2025-02-21 06:20:20|203292|203202|203298.3|203208.3|203298.3|203208.3|203292|203202|2
1740118860000|2025-02-21 06:21:00|203300|203210|203300|203210|203300|203210|203300|203210|1
1740118880000|2025-02-21 06:21:20|203299.7|203209.7|203299.6|203209.6|203299.7|203209.7|203291.8|203201.8|3
1740118900000|2025-02-21 06:21:40|203304.8|203214.8|203326.8|203236.8|203326.8|203236.8|203304.8|203214.8|3
1740118910000|2025-02-21 06:21:50|203329.6|203239.6|203328.2|203238.2|203329.6|203239.6|203322.1|203232.1|3
1740118930000|2025-02-21 06:22:10|203325.3|203235.3|203327.3|203237.3|203327.3|203237.3|203320.7|203230.7|4
1740118940000|2025-02-21 06:22:20|203330.5|203240.5|203330.5|203240.5|203330.5|203240.5|203330.5|203240.5|1
1740118950000|2025-02-21 06:22:30|203322.4|203232.4|203319.9|203229.9|203330.4|203240.4|203311.6|203221.6|11
1740118960000|2025-02-21 06:22:40|203318.2|203228.2|203318.4|203228.4|203320.9|203230.9|203311.8|203221.8|14
1740118970000|2025-02-21 06:22:50|203320.4|203230.4|203307.7|203217.7|203323.1|203233.1|203305|203215|21
1740118980000|2025-02-21 06:23:00|203320|203230|203317|203227|203320|203230|203312.6|203222.6|5
1740118990000|2025-02-21 06:23:10|203312|203222|203312.7|203222.7|203312.7|203222.7|203305|203215|12
1740119000000|2025-02-21 06:23:20|203316.3|203226.3|203325.4|203235.4|203325.4|203235.4|203314.2|203224.2|14
1740119010000|2025-02-21 06:23:30|203328.7|203238.7|203328.8|203238.8|203328.8|203238.8|203324.3|203234.3|5
1740119040000|2025-02-21 06:24:00|203330|203240|203330|203240|203330|203240|203330|203240|1
1740119060000|2025-02-21 06:24:20|203325|203235|203329.4|203239.4|203330|203240|203322.6|203232.6|4
1740119070000|2025-02-21 06:24:30|203322.6|203232.6|203329.6|203239.6|203329.6|203239.6|203322.6|203232.6|2
1740119100000|2025-02-21 06:25:00|203330|203240|203330|203240|203330|203240|203330|203240|1
1740119110000|2025-02-21 06:25:10|203323|203233|203329.9|203239.9|203329.9|203239.9|203323|203233|2
1740119120000|2025-02-21 06:25:20|203323.4|203233.4|203329.4|203239.4|203329.4|203239.4|203322.5|203232.5|6
1740119130000|2025-02-21 06:25:30|203322.7|203232.7|203328.9|203238.9|203328.9|203238.9|203322.7|203232.7|2
1740119150000|2025-02-21 06:25:50|203323.5|203233.5|203337|203247|203340|203250|203323.5|203233.5|8
1740119170000|2025-02-21 06:26:10|203332.1|203242.1|203338|203248|203338|203248|203332.1|203242.1|4
1740119180000|2025-02-21 06:26:20|203335.9|203245.9|203337.2|203247.2|203338.3|203248.3|203331.4|203241.4|6
1740119210000|2025-02-21 06:26:50|203335|203245|203335|203245|203335|203245|203335|203245|1
1740119220000|2025-02-21 06:27:00|203335.2|203245.2|203337.5|203247.5|203337.5|203247.5|203335.2|203245.2|2
1740119230000|2025-02-21 06:27:10|203335.4|203245.4|203332.7|203242.7|203335.4|203245.4|203330.2|203240.2|4
1740119260000|2025-02-21 06:27:40|203334.8|203244.8|203334.8|203244.8|203337|203247|203334.8|203244.8|3
1740119270000|2025-02-21 06:27:50|203336.8|203246.8|203336.8|203246.8|203336.8|203246.8|203336.8|203246.8|1
1740119300000|2025-02-21 06:28:20|203330.9|203240.9|203334.5|203244.5|203334.5|203244.5|203330.9|203240.9|2
1740119330000|2025-02-21 06:28:50|203335|203245|203335|203245|203335|203245|203335|203245|1
1740119350000|2025-02-21 06:29:10|203336.2|203246.2|203336.2|203246.2|203336.2|203246.2|203336.2|203246.2|1
1740119360000|2025-02-21 06:29:20|203330.6|203240.6|203336.2|203246.2|203336.2|203246.2|203330.6|203240.6|2
1740119370000|2025-02-21 06:29:30|203330.9|203240.9|203334.3|203244.3|203334.3|203244.3|203330.9|203240.9|2
1740119400000|2025-02-21 06:30:00|203335|203245|203335|203245|203335|203245|203335|203245|1
1740119430000|2025-02-21 06:30:30|203334.6|203244.6|203369.2|203279.2|203373.9|203283.9|203334.6|203244.6|7
1740119440000|2025-02-21 06:30:40|203371.7|203281.7|203373.9|203283.9|203373.9|203283.9|203369.2|203279.2|4
1740119450000|2025-02-21 06:30:50|203369.1|203279.1|203388.9|203298.9|203395.2|203305.2|203366.6|203276.6|7
1740119460000|2025-02-21 06:31:00|203384.4|203294.4|203377.8|203287.8|203384.4|203294.4|203371.2|203281.2|3
1740119470000|2025-02-21 06:31:10|203381.1|203291.1|203395.8|203305.8|203395.8|203305.8|203381.1|203291.1|2
1740119490000|2025-02-21 06:31:30|203393.7|203303.7|203385.9|203295.9|203393.7|203303.7|203379.2|203289.2|6
1740119510000|2025-02-21 06:31:50|203378.9|203288.9|203385.1|203295.1|203385.1|203295.1|203378.9|203288.9|2
1740119520000|2025-02-21 06:32:00|203378.8|203288.8|203385.9|203295.9|203385.9|203295.9|203378.8|203288.8|4
1740119540000|2025-02-21 06:32:20|203379.1|203289.1|203403.2|203313.2|203403.2|203313.2|203379.1|203289.1|3
1740119550000|2025-02-21 06:32:30|203400.1|203310.1|203403.5|203313.5|203403.5|203313.5|203400.1|203310.1|2
1740119560000|2025-02-21 06:32:40|203398.3|203308.3|203404.9|203314.9|203404.9|203314.9|203398.3|203308.3|2
1740119570000|2025-02-21 06:32:50|203400.4|203310.4|203397.2|203307.2|203405.3|203315.3|203397.2|203307.2|4
1740119580000|2025-02-21 06:33:00|203400.4|203310.4|203405.9|203315.9|203406.6|203316.6|203400.4|203310.4|7
1740119590000|2025-02-21 06:33:10|203402|203312|203405.6|203315.6|203406|203316|203402|203312|6
1740119600000|2025-02-21 06:33:20|203402|203312|203405.3|203315.3|203405.7|203315.7|203400.5|203310.5|6
1740119610000|2025-02-21 06:33:30|203402.1|203312.1|203413.4|203323.4|203413.9|203323.9|203402|203312|10
1740119620000|2025-02-21 06:33:40|203416|203326|203416|203326|203416|203326|203416|203326|1
1740119630000|2025-02-21 06:33:50|203414.4|203324.4|203414.4|203324.4|203414.4|203324.4|203414.4|203324.4|1
1740119640000|2025-02-21 06:34:00|203407|203317|203411.2|203321.2|203413.8|203323.8|203404|203314|7
1740119650000|2025-02-21 06:34:10|203404.9|203314.9|203410|203320|203411.8|203321.8|203403.8|203313.8|7
1740119660000|2025-02-21 06:34:20|203403.8|203313.8|203410|203320|203410|203320|203403.8|203313.8|4
1740119670000|2025-02-21 06:34:30|203403.8|203313.8|203409.9|203319.9|203409.9|203319.9|203403.8|203313.8|4
1740119680000|2025-02-21 06:34:40|203403|203313|203399.2|203309.2|203403|203313|203396.4|203306.4|3
1740119690000|2025-02-21 06:34:50|203402.2|203312.2|203406.9|203316.9|203406.9|203316.9|203397.2|203307.2|13
1740119740000|2025-02-21 06:35:40|203410|203320|203410|203320|203410|203320|203410|203320|1
1740119750000|2025-02-21 06:35:50|203407.2|203317.2|203407.2|203317.2|203407.2|203317.2|203407.2|203317.2|1
1740119760000|2025-02-21 06:36:00|203400.2|203310.2|203396.8|203306.8|203400.2|203310.2|203396.8|203306.8|2
1740119770000|2025-02-21 06:36:10|203402.7|203312.7|203405.5|203315.5|203405.5|203315.5|203398.2|203308.2|13
1740119780000|2025-02-21 06:36:20|203402.4|203312.4|203401.7|203311.7|203402.4|203312.4|203396.6|203306.6|5
1740119790000|2025-02-21 06:36:30|203394.3|203304.3|203406.6|203316.6|203406.6|203316.6|203394.3|203304.3|2
1740119820000|2025-02-21 06:37:00|203403.7|203313.7|203359.2|203269.2|203403.7|203313.7|203353.1|203263.1|9
1740119830000|2025-02-21 06:37:10|203361.7|203271.7|203364.7|203274.7|203366.1|203276.1|203359.9|203269.9|4
1740119840000|2025-02-21 06:37:20|203359.8|203269.8|203365.5|203275.5|203365.6|203275.6|203359.8|203269.8|6
1740119850000|2025-02-21 06:37:30|203359.9|203269.9|203365.8|203275.8|203365.8|203275.8|203359.9|203269.9|6
1740119860000|2025-02-21 06:37:40|203359.8|203269.8|203366.4|203276.4|203366.4|203276.4|203359.8|203269.8|10
1740119870000|2025-02-21 06:37:50|203360|203270|203364.7|203274.7|203365.8|203275.8|203360|203270|6
1740119880000|2025-02-21 06:38:00|203359.9|203269.9|203366.5|203276.5|203366.7|203276.7|203359.9|203269.9|15
1740119890000|2025-02-21 06:38:10|203359.9|203269.9|203360|203270|203366.7|203276.7|203358|203268|22
1740119900000|2025-02-21 06:38:20|203362.9|203272.9|203365.4|203275.4|203370.4|203280.4|203358.2|203268.2|24
1740119910000|2025-02-21 06:38:30|203359.9|203269.9|203366.1|203276.1|203366.1|203276.1|203359.9|203269.9|6
1740119920000|2025-02-21 06:38:40|203359.9|203269.9|203365.8|203275.8|203365.8|203275.8|203359.9|203269.9|4
1740119930000|2025-02-21 06:38:50|203359.9|203269.9|203360.1|203270.1|203365.8|203275.8|203359.9|203269.9|7
1740119940000|2025-02-21 06:39:00|203366|203276|203365.2|203275.2|203366|203276|203359.9|203269.9|14
1740119950000|2025-02-21 06:39:10|203364.8|203274.8|203359.9|203269.9|203365.7|203275.7|203359.9|203269.9|17
1740119960000|2025-02-21 06:39:20|203365.5|203275.5|203359.9|203269.9|203365.7|203275.7|203359.9|203269.9|20
1740119970000|2025-02-21 06:39:30|203365.5|203275.5|203364.5|203274.5|203365.7|203275.7|203359.9|203269.9|19
1740119980000|2025-02-21 06:39:40|203359.9|203269.9|203365.4|203275.4|203365.7|203275.7|203359.9|203269.9|13
1740119990000|2025-02-21 06:39:50|203359.9|203269.9|203360.5|203270.5|203364.3|203274.3|203359.9|203269.9|4
1740120000000|2025-02-21 06:40:00|203355.7|203265.7|203352.4|203262.4|203355.7|203265.7|203347.1|203257.1|3
1740120010000|2025-02-21 06:40:10|203354.7|203264.7|203358.8|203268.8|203358.8|203268.8|203354.7|203264.7|3
1740120020000|2025-02-21 06:40:20|203361.6|203271.6|203363.2|203273.2|203363.2|203273.2|203361.6|203271.6|2
1740120030000|2025-02-21 06:40:30|203365.6|203275.6|203361.5|203271.5|203373.7|203283.7|203361.5|203271.5|17
1740120040000|2025-02-21 06:40:40|203364.9|203274.9|203362.1|203272.1|203365|203275|203359.7|203269.7|10
1740120050000|2025-02-21 06:40:50|203364.7|203274.7|203364.7|203274.7|203364.7|203274.7|203364.7|203274.7|1
1740120060000|2025-02-21 06:41:00|203366.4|203276.4|203369.5|203279.5|203369.5|203279.5|203362.8|203272.8|4
1740120070000|2025-02-21 06:41:10|203362.8|203272.8|203367.3|203277.3|203369.6|203279.6|203359.7|203269.7|18
1740120080000|2025-02-21 06:41:20|203360|203270|203359.8|203269.8|203365.1|203275.1|203359.7|203269.7|15
1740120090000|2025-02-21 06:41:30|203364.2|203274.2|203364.3|203274.3|203364.5|203274.5|203359.7|203269.7|17
1740120100000|2025-02-21 06:41:40|203359.7|203269.7|203359.7|203269.7|203364.4|203274.4|203359.7|203269.7|13
1740120110000|2025-02-21 06:41:50|203364.4|203274.4|203364.9|203274.9|203367.9|203277.9|203359.7|203269.7|14
1740120120000|2025-02-21 06:42:00|203359.9|203269.9|203364.9|203274.9|203365.6|203275.6|203359.9|203269.9|16
1740120130000|2025-02-21 06:42:10|203359.9|203269.9|203359.9|203269.9|203365.3|203275.3|203359.9|203269.9|19
1740120140000|2025-02-21 06:42:20|203364.9|203274.9|203366.2|203276.2|203367.3|203277.3|203361.9|203271.9|5
1740120150000|2025-02-21 06:42:30|203363|203273|203366.7|203276.7|203366.9|203276.9|203362.5|203272.5|8
1740120160000|2025-02-21 06:42:40|203361.7|203271.7|203366.4|203276.4|203366.4|203276.4|203361.7|203271.7|4
1740120170000|2025-02-21 06:42:50|203361.4|203271.4|203360.6|203270.6|203365.8|203275.8|203360.6|203270.6|3
1740120180000|2025-02-21 06:43:00|203365.7|203275.7|203365.7|203275.7|203365.7|203275.7|203360.8|203270.8|5
1740120200000|2025-02-21 06:43:20|203368.1|203278.1|203397.4|203307.4|203405.1|203315.1|203368.1|203278.1|19
1740120210000|2025-02-21 06:43:30|203400.5|203310.5|203397.7|203307.7|203401.1|203311.1|203394.4|203304.4|7
1740120220000|2025-02-21 06:43:40|203400.4|203310.4|203397.8|203307.8|203402.3|203312.3|203395.2|203305.2|12
1740120240000|2025-02-21 06:44:00|203401.7|203311.7|203401.2|203311.2|203401.7|203311.7|203398.8|203308.8|5
1740120250000|2025-02-21 06:44:10|203400.7|203310.7|203401.9|203311.9|203403.3|203313.3|203395.9|203305.9|8
1740120260000|2025-02-21 06:44:20|203398.4|203308.4|203402.7|203312.7|203402.7|203312.7|203396.8|203306.8|7
1740120280000|2025-02-21 06:44:40|203405.1|203315.1|203405.9|203315.9|203405.9|203315.9|203401|203311|10
1740120290000|2025-02-21 06:44:50|203403.4|203313.4|203403.5|203313.5|203405.2|203315.2|203399.5|203309.5|9
1740120300000|2025-02-21 06:45:00|203400.9|203310.9|203404.3|203314.3|203404.3|203314.3|203400.6|203310.6|8
1740120310000|2025-02-21 06:45:10|203400.9|203310.9|203404.1|203314.1|203404.9|203314.9|203400.9|203310.9|8
1740120320000|2025-02-21 06:45:20|203400.7|203310.7|203404.5|203314.5|203405.7|203315.7|203400.7|203310.7|13
1740120330000|2025-02-21 06:45:30|203400.7|203310.7|203404.7|203314.7|203404.9|203314.9|203400.7|203310.7|13
1740120340000|2025-02-21 06:45:40|203400.9|203310.9|203404.1|203314.1|203404.9|203314.9|203400.7|203310.7|10
1740120350000|2025-02-21 06:45:50|203400.7|203310.7|203404.7|203314.7|203406.7|203316.7|203400.2|203310.2|18
1740120360000|2025-02-21 06:46:00|203402.5|203312.5|203403.3|203313.3|203405.1|203315.1|203401.2|203311.2|4
1740120370000|2025-02-21 06:46:10|203401.2|203311.2|203404.4|203314.4|203405|203315|203400.9|203310.9|10
1740120380000|2025-02-21 06:46:20|203400.9|203310.9|203404.9|203314.9|203405.2|203315.2|203400.9|203310.9|12
1740120390000|2025-02-21 06:46:30|203400.9|203310.9|203404.9|203314.9|203404.9|203314.9|203400.7|203310.7|10
1740120400000|2025-02-21 06:46:40|203401.3|203311.3|203404.1|203314.1|203404.8|203314.8|203399.3|203309.3|32
1740120410000|2025-02-21 06:46:50|203399.4|203309.4|203399|203309|203406.5|203316.5|203399|203309|29
1740120420000|2025-02-21 06:47:00|203402.4|203312.4|203401.7|203311.7|203404.8|203314.8|203399|203309|29
1740120430000|2025-02-21 06:47:10|203404.1|203314.1|203376.8|203286.8|203404.1|203314.1|203372.7|203282.7|11
1740120470000|2025-02-21 06:47:50|203378.6|203288.6|203378.6|203288.6|203378.6|203288.6|203378.6|203288.6|1
1740120490000|2025-02-21 06:48:10|203379.1|203289.1|203383.3|203293.3|203383.3|203293.3|203379.1|203289.1|3
1740120540000|2025-02-21 06:49:00|203419.2|203235.1|203419.2|203235.1|203419.2|203235.1|203419.2|203235.1|1
1740120550000|2025-02-21 06:49:10|203381.8|203291.8|203382.9|203292.9|203382.9|203292.9|203381.8|203291.8|2
1740120590000|2025-02-21 06:49:50|203419.2|203235.1|203419.2|203235.1|203419.2|203235.1|203419.2|203235.1|1
1740120600000|2025-02-21 06:50:00|203386.1|203296.1|203404.2|203314.2|203404.2|203314.2|203386.1|203296.1|2
1740120610000|2025-02-21 06:50:10|203404.8|203314.8|203404.6|203314.6|203404.8|203314.8|203399.8|203309.8|5
1740120620000|2025-02-21 06:50:20|203400.5|203310.5|203404|203314|203404|203314|203400.5|203310.5|2
1740120630000|2025-02-21 06:50:30|203399|203309|203404.6|203314.6|203404.6|203314.6|203397.1|203307.1|4
1740120640000|2025-02-21 06:50:40|203400.5|203310.5|203400.5|203310.5|203400.5|203310.5|203400.5|203310.5|1
1740120650000|2025-02-21 06:50:50|203395.5|203305.5|203405.9|203315.9|203405.9|203315.9|203395.5|203305.5|3
1740120660000|2025-02-21 06:51:00|203402|203312|203405.1|203315.1|203406.1|203316.1|203401.7|203311.7|4
1740120680000|2025-02-21 06:51:20|203401.4|203311.4|203405.5|203315.5|203405.5|203315.5|203398.1|203308.1|4
1740120690000|2025-02-21 06:51:30|203401.7|203311.7|203393.9|203303.9|203401.7|203311.7|203392.2|203302.2|3
1740120730000|2025-02-21 06:52:10|203395|203305|203395|203305|203395|203305|203395|203305|1
1740120740000|2025-02-21 06:52:20|203388.9|203298.9|203391.8|203301.8|203391.8|203301.8|203387.2|203297.2|3
1740120750000|2025-02-21 06:52:30|203388|203298|203391.7|203301.7|203393.4|203303.4|203388|203298|4
1740120760000|2025-02-21 06:52:40|203393.4|203303.4|203390.3|203300.3|203393.4|203303.4|203390.3|203300.3|5
1740120770000|2025-02-21 06:52:50|203392|203302|203400.5|203310.5|203400.5|203310.5|203390.3|203300.3|4
1740120780000|2025-02-21 06:53:00|203396.5|203306.5|203379.3|203289.3|203401.3|203311.3|203372.5|203282.5|5
1740120790000|2025-02-21 06:53:10|203380.5|203290.5|203376|203286|203380.5|203290.5|203376|203286|2
1740120810000|2025-02-21 06:53:30|203380.5|203290.5|203379.3|203289.3|203380.5|203290.5|203379.3|203289.3|2
1740120820000|2025-02-21 06:53:40|203388.5|203298.5|203375|203285|203388.5|203298.5|203375|203285|2
1740120830000|2025-02-21 06:53:50|203385|203295|203385|203295|203385|203295|203385|203295|1
1740120840000|2025-02-21 06:54:00|203382.1|203292.1|203388.8|203298.8|203388.8|203298.8|203374.9|203284.9|6
1740120850000|2025-02-21 06:54:10|203403.2|203313.2|203388.3|203298.3|203403.2|203313.2|203388.3|203298.3|9
1740120860000|2025-02-21 06:54:20|203390|203300|203393.9|203303.9|203393.9|203303.9|203390|203300|2
1740120870000|2025-02-21 06:54:30|203389.7|203299.7|203391.8|203301.8|203392.8|203302.8|203384.3|203294.3|12
1740120880000|2025-02-21 06:54:40|203393.4|203303.4|203394.1|203304.1|203394.1|203304.1|203387.2|203297.2|8
1740120890000|2025-02-21 06:54:50|203393.9|203303.9|203388.2|203298.2|203393.9|203303.9|203388.2|203298.2|9
1740120900000|2025-02-21 06:55:00|203392|203302|203408.4|203318.4|203408.4|203318.4|203392|203302|4
1740120910000|2025-02-21 06:55:10|203404.6|203314.6|203408.2|203318.2|203408.2|203318.2|203404.6|203314.6|2
1740120930000|2025-02-21 06:55:30|203404.5|203314.5|203408.9|203318.9|203408.9|203318.9|203401.2|203311.2|4
1740120940000|2025-02-21 06:55:40|203404.7|203314.7|203406.5|203316.5|203406.5|203316.5|203401.4|203311.4|3
1740120980000|2025-02-21 06:56:20|203405|203315|203405|203315|203405|203315|203405|203315|1
1740120990000|2025-02-21 06:56:30|203410.1|203320.1|203417.2|203327.2|203417.2|203327.2|203410.1|203320.1|2
1740121000000|2025-02-21 06:56:40|203411.3|203321.3|203416.2|203326.2|203416.2|203326.2|203411.3|203321.3|2
1740121010000|2025-02-21 06:56:50|203413.3|203323.3|203407.4|203317.4|203413.3|203323.3|203403.5|203313.5|4
1740121020000|2025-02-21 06:57:00|203410.9|203320.9|203411.9|203321.9|203411.9|203321.9|203410.9|203320.9|2
1740121030000|2025-02-21 06:57:10|203406.9|203316.9|203411.8|203321.8|203411.8|203321.8|203406.9|203316.9|2
1740121040000|2025-02-21 06:57:20|203412|203322|203411.8|203321.8|203412|203322|203411.8|203321.8|2
1740121050000|2025-02-21 06:57:30|203408.5|203318.5|203411.4|203321.4|203411.8|203321.8|203407.3|203317.3|6
1740121080000|2025-02-21 06:58:00|203411.7|203321.7|203411.5|203321.5|203411.7|203321.7|203408.6|203318.6|4
1740121110000|2025-02-21 06:58:30|203410|203320|203410|203320|203410|203320|203410|203320|1
1740121130000|2025-02-21 06:58:50|203407.3|203317.3|203411.5|203321.5|203411.5|203321.5|203407.3|203317.3|4
1740121140000|2025-02-21 06:59:00|203407.3|203317.3|203412.5|203322.5|203412.5|203322.5|203407.3|203317.3|6
1740121150000|2025-02-21 06:59:10|203408.9|203318.9|203412.7|203322.7|203412.7|203322.7|203408.9|203318.9|2
1740121160000|2025-02-21 06:59:20|203409|203319|203412.5|203322.5|203412.5|203322.5|203409|203319|2
1740121170000|2025-02-21 06:59:30|203415|203325|203415|203325|203415|203325|203411.7|203321.7|5
1740121180000|2025-02-21 06:59:40|203412.2|203322.2|203415.4|203325.4|203415.4|203325.4|203412.2|203322.2|2
1740121190000|2025-02-21 06:59:50|203412.2|203322.2|203416.5|203326.5|203416.5|203326.5|203411.7|203321.7|4
1740121200000|2025-02-21 07:00:00|203405.6|203315.6|203365.3|203275.3|203405.6|203315.6|203361|203271|17
1740121210000|2025-02-21 07:00:10|203363.4|203273.4|203370.5|203280.5|203376.9|203286.9|203360.5|203270.5|18
1740121220000|2025-02-21 07:00:20|203370.9|203280.9|203371.1|203281.1|203371.1|203281.1|203370.5|203280.5|3
1740121230000|2025-02-21 07:00:30|203371.8|203281.8|203368.4|203278.4|203371.8|203281.8|203368.4|203278.4|2
1740121240000|2025-02-21 07:00:40|203372|203282|203378.2|203288.2|203378.2|203288.2|203372|203282|2
1740121250000|2025-02-21 07:00:50|203372.3|203282.3|203371.6|203281.6|203372.3|203282.3|203371.6|203281.6|2
1740121260000|2025-02-21 07:01:00|203375.3|203285.3|203345.3|203255.3|203376.2|203286.2|203341.9|203251.9|10
1740121270000|2025-02-21 07:01:10|203348.8|203258.8|203349.4|203259.4|203354.9|203264.9|203343.2|203253.2|8
1740121280000|2025-02-21 07:01:20|203341.6|203251.6|203318.8|203228.8|203347.6|203257.6|203307|203217|7
1740121290000|2025-02-21 07:01:30|203322.4|203232.4|203328.1|203238.1|203328.1|203238.1|203322.4|203232.4|3
1740121300000|2025-02-21 07:01:40|203324.8|203234.8|203324.8|203234.8|203324.8|203234.8|203322.8|203232.8|5
1740121310000|2025-02-21 07:01:50|203324.4|203234.4|203324.4|203234.4|203324.8|203234.8|203322.8|203232.8|4
1740121320000|2025-02-21 07:02:00|203324.3|203234.3|203313.9|203223.9|203324.3|203234.3|203308.7|203218.7|5
1740121330000|2025-02-21 07:02:10|203322.1|203232.1|203320.3|203230.3|203326.9|203236.9|203316.8|203226.8|9
1740121340000|2025-02-21 07:02:20|203324.8|203234.8|203286|203196|203324.8|203234.8|203284.4|203194.4|10
1740121350000|2025-02-21 07:02:30|203289.6|203199.6|203294.6|203204.6|203294.8|203204.8|203286.9|203196.9|5
1740121360000|2025-02-21 07:02:40|203296.3|203206.3|203292.6|203202.6|203296.3|203206.3|203286.2|203196.2|10
1740121370000|2025-02-21 07:02:50|203288.9|203198.9|203283.7|203193.7|203288.9|203198.9|203280.3|203190.3|3
1740121380000|2025-02-21 07:03:00|203286.7|203196.7|203277.7|203187.7|203286.7|203196.7|203277.7|203187.7|7
1740121420000|2025-02-21 07:03:40|203280|203190|203259.8|203169.8|203280|203190|203259.8|203169.8|4
1740121440000|2025-02-21 07:04:00|203266.3|203176.3|203280|203190|203280.6|203190.6|203266.3|203176.3|5
1740121450000|2025-02-21 07:04:10|203281.7|203191.7|203280|203190|203281.7|203191.7|203278.4|203188.4|4
1740121460000|2025-02-21 07:04:20|203278.4|203188.4|203273.3|203183.3|203279.2|203189.2|203269.9|203179.9|15
1740121470000|2025-02-21 07:04:30|203277.1|203187.1|203277.1|203187.1|203277.1|203187.1|203277.1|203187.1|1
1740121500000|2025-02-21 07:05:00|203278.8|203188.8|203246|203156|203280|203190|203242.6|203152.6|6
1740121510000|2025-02-21 07:05:10|203237.8|203147.8|203238.4|203148.4|203238.4|203148.4|203237.8|203147.8|2
1740121520000|2025-02-21 07:05:20|203241.8|203151.8|203247.2|203157.2|203254.7|203164.7|203241.8|203151.8|5
1740121530000|2025-02-21 07:05:30|203242.2|203152.2|203242.8|203152.8|203242.8|203152.8|203238.4|203148.4|3
1740121550000|2025-02-21 07:05:50|203244.4|203154.4|203244.4|203154.4|203244.4|203154.4|203242.8|203152.8|3
1740121560000|2025-02-21 07:06:00|203242.8|203152.8|203240|203150|203242.8|203152.8|203240|203150|2
1740121570000|2025-02-21 07:06:10|203245|203155|203249.1|203159.1|203257.3|203167.3|203241.5|203151.5|9
1740121580000|2025-02-21 07:06:20|203252.4|203162.4|203271.2|203181.2|203274.2|203184.2|203252.4|203162.4|8
1740121600000|2025-02-21 07:06:40|203281.3|203191.3|203275.5|203185.5|203281.3|203191.3|203275.5|203185.5|3
1740121610000|2025-02-21 07:06:50|203275.4|203185.4|203273.7|203183.7|203275.4|203185.4|203271.8|203181.8|3
1740121620000|2025-02-21 07:07:00|203268.8|203178.8|203280.1|203190.1|203281.3|203191.3|203268.8|203178.8|3
1740121650000|2025-02-21 07:07:30|203281.5|203191.5|203281.5|203191.5|203281.5|203191.5|203281.5|203191.5|1
1740121670000|2025-02-21 07:07:50|203277.8|203187.8|203281.2|203191.2|203281.2|203191.2|203277.8|203187.8|2
1740121680000|2025-02-21 07:08:00|203277.4|203187.4|203277.7|203187.7|203281.1|203191.1|203277.3|203187.3|4
1740121690000|2025-02-21 07:08:10|203281.4|203191.4|203277.7|203187.7|203281.4|203191.4|203277.7|203187.7|4
1740121700000|2025-02-21 07:08:20|203281.4|203191.4|203251.6|203161.6|203281.4|203191.4|203248.7|203158.7|7
1740121710000|2025-02-21 07:08:30|203253.3|203163.3|203253.3|203163.3|203253.3|203163.3|203253.3|203163.3|1
1740121730000|2025-02-21 07:08:50|203251.6|203161.6|203255.3|203165.3|203257|203167|203251.5|203161.5|6
1740121740000|2025-02-21 07:09:00|203260|203170|203216|203126|203261.8|203171.8|203196.2|203106.2|17
1740121750000|2025-02-21 07:09:10|203214.5|203124.5|203188.1|203098.1|203214.5|203124.5|203182.5|203092.5|12
1740121760000|2025-02-21 07:09:20|203183.5|203093.5|203198.5|203108.5|203201.2|203111.2|203183.5|203093.5|12
1740121770000|2025-02-21 07:09:30|203194.8|203104.8|203203.3|203113.3|203203.3|203113.3|203194.8|203104.8|15
1740121780000|2025-02-21 07:09:40|203201.6|203111.6|203183.6|203093.6|203201.6|203111.6|203183.6|203093.6|4
1740121790000|2025-02-21 07:09:50|203187|203097|203187|203097|203187|203097|203187|203097|1
1740121800000|2025-02-21 07:10:00|203190.8|203100.8|203191|203101|203191|203101|203187.4|203097.4|3
1740121810000|2025-02-21 07:10:10|203188.3|203098.3|203192|203102|203194.8|203104.8|203188.3|203098.3|4
1740121820000|2025-02-21 07:10:20|203196.5|203106.5|203197.9|203107.9|203198.1|203108.1|203191.4|203101.4|14
1740121830000|2025-02-21 07:10:30|203193.8|203103.8|203194.2|203104.2|203201.8|203111.8|203193.8|203103.8|16
1740121840000|2025-02-21 07:10:40|203203.8|203113.8|203200.4|203110.4|203203.8|203113.8|203191|203101|12
1740121850000|2025-02-21 07:10:50|203193.5|203103.5|203196|203106|203201.2|203111.2|203190.7|203100.7|22
1740121860000|2025-02-21 07:11:00|203194.3|203104.3|203201.2|203111.2|203211.8|203121.8|203194.3|203104.3|8
1740121880000|2025-02-21 07:11:20|203196.4|203106.4|203201.2|203111.2|203211.8|203121.8|203194.8|203104.8|11
1740121890000|2025-02-21 07:11:30|203196.9|203106.9|203200.3|203110.3|203200.3|203110.3|203195|203105|5
1740121900000|2025-02-21 07:11:40|203195|203105|203204.4|203114.4|203210.8|203120.8|203188.5|203098.5|16
1740121920000|2025-02-21 07:12:00|203200.3|203110.3|203192.2|203102.2|203200.3|203110.3|203188.8|203098.8|7
1740121930000|2025-02-21 07:12:10|203197.2|203107.2|203191.4|203101.4|203197.9|203107.9|203191.4|203101.4|6
1740121940000|2025-02-21 07:12:20|203197.8|203107.8|203195.4|203105.4|203207.1|203117.1|203195.3|203105.3|11
1740121950000|2025-02-21 07:12:30|203189|203099|203192|203102|203192|203102|203189|203099|2
1740121960000|2025-02-21 07:12:40|203193.7|203103.7|203200.2|203110.2|203206.6|203116.6|203193.7|203103.7|5
1740121980000|2025-02-21 07:13:00|203198.5|203108.5|203202.6|203112.6|203202.6|203112.6|203198.5|203108.5|2
1740121990000|2025-02-21 07:13:10|203199.5|203109.5|203203.9|203113.9|203214.6|203124.6|203197|203107|16
1740122000000|2025-02-21 07:13:20|203200.1|203110.1|203203.7|203113.7|203203.7|203113.7|203200.1|203110.1|2
1740122010000|2025-02-21 07:13:30|203200.3|203110.3|203200.8|203110.8|203204.4|203114.4|203199.7|203109.7|8
1740122020000|2025-02-21 07:13:40|203204.4|203114.4|203202.2|203112.2|203207.6|203117.6|203202.2|203112.2|3
1740122030000|2025-02-21 07:13:50|203205.7|203115.7|203205.7|203115.7|203207.6|203117.6|203205.7|203115.7|3
1740122040000|2025-02-21 07:14:00|203202|203112|203205.2|203115.2|203205.2|203115.2|203202|203112|2
1740122050000|2025-02-21 07:14:10|203201.1|203111.1|203205|203115|203205.1|203115.1|203200.3|203110.3|6
1740122060000|2025-02-21 07:14:20|203208.4|203118.4|203234.2|203144.2|203234.3|203144.3|203208.4|203118.4|4
1740122070000|2025-02-21 07:14:30|203235.7|203145.7|203247.2|203157.2|203247.2|203157.2|203234.2|203144.2|5
1740122080000|2025-02-21 07:14:40|203235.2|203145.2|203243.2|203153.2|203243.2|203153.2|203231.1|203141.1|6
1740122100000|2025-02-21 07:15:00|203246.5|203156.5|203243.2|203153.2|203246.5|203156.5|203243.2|203153.2|2
1740122110000|2025-02-21 07:15:10|203238.9|203148.9|203238.9|203148.9|203238.9|203148.9|203235.6|203145.6|5
1740122120000|2025-02-21 07:15:20|203243.1|203153.1|203235.5|203145.5|203243.1|203153.1|203233.8|203143.8|4
1740122130000|2025-02-21 07:15:30|203233.8|203143.8|203239.5|203149.5|203245.9|203155.9|203233.8|203143.8|9
1740122140000|2025-02-21 07:15:40|203234.9|203144.9|203208.3|203118.3|203234.9|203144.9|203203.1|203113.1|5
1740122150000|2025-02-21 07:15:50|203212.4|203122.4|203217.1|203127.1|203218.8|203128.8|203211.5|203121.5|6
1740122160000|2025-02-21 07:16:00|203218.8|203128.8|203223.7|203133.7|203223.7|203133.7|203211.1|203121.1|5
1740122180000|2025-02-21 07:16:20|203222|203132|203223.7|203133.7|203223.7|203133.7|203222|203132|2
1740122190000|2025-02-21 07:16:30|203225|203135|203225|203135|203225|203135|203225|203135|1
1740122210000|2025-02-21 07:16:50|203224.6|203134.6|203224.6|203134.6|203224.6|203134.6|203224.6|203134.6|1
1740122220000|2025-02-21 07:17:00|203227.3|203137.3|203240.9|203150.9|203240.9|203150.9|203227.3|203137.3|5
1740122230000|2025-02-21 07:17:10|203239.2|203149.2|203225.9|203135.9|203239.2|203149.2|203224.3|203134.3|7
1740122240000|2025-02-21 07:17:20|203229.3|203139.3|203225.9|203135.9|203239|203149|203225.9|203135.9|5
1740122250000|2025-02-21 07:17:30|203230.3|203140.3|203243.6|203153.6|203243.6|203153.6|203230.3|203140.3|11
1740122260000|2025-02-21 07:17:40|203240.7|203150.7|203227.9|203137.9|203240.7|203150.7|203224.9|203134.9|7
1740122270000|2025-02-21 07:17:50|203237.7|203147.7|203235.5|203145.5|203242.2|203152.2|203232.4|203142.4|6
1740122280000|2025-02-21 07:18:00|203239.7|203149.7|203238.9|203148.9|203245.5|203155.5|203236.1|203146.1|18
1740122290000|2025-02-21 07:18:10|203237.2|203147.2|203241|203151|203241.6|203151.6|203236.8|203146.8|8
1740122300000|2025-02-21 07:18:20|203239.3|203149.3|203241.3|203151.3|203247.3|203157.3|203239.3|203149.3|6
1740122320000|2025-02-21 07:18:40|203238.7|203148.7|203239.8|203149.8|203239.8|203149.8|203237|203147|3
1740122350000|2025-02-21 07:19:10|203243.7|203153.7|203244|203154|203244|203154|203242.4|203152.4|3
1740122380000|2025-02-21 07:19:40|203245|203155|203237.3|203147.3|203245|203155|203237.3|203147.3|4
1740122390000|2025-02-21 07:19:50|203240.3|203150.3|203236.9|203146.9|203242|203152|203236.9|203146.9|4
1740122400000|2025-02-21 07:20:00|203232.2|203142.2|203237.1|203147.1|203237.1|203147.1|203232.2|203142.2|2
1740122430000|2025-02-21 07:20:30|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|203234.2|203144.2|1
1740122450000|2025-02-21 07:20:50|203237.3|203147.3|203244.4|203154.4|203244.4|203154.4|203237.3|203147.3|4
1740122460000|2025-02-21 07:21:00|203247.7|203157.7|203246.5|203156.5|203262.1|203172.1|203243.5|203153.5|8
1740122470000|2025-02-21 07:21:10|203243.2|203153.2|203241.5|203151.5|203243.2|203153.2|203241.5|203151.5|2
1740122480000|2025-02-21 07:21:20|203244.7|203154.7|203248.9|203158.9|203248.9|203158.9|203244.7|203154.7|3
1740122490000|2025-02-21 07:21:30|203243.7|203153.7|203245.7|203155.7|203248.9|203158.9|203243.7|203153.7|3
1740122500000|2025-02-21 07:21:40|203244.1|203154.1|203248.8|203158.8|203248.8|203158.8|203244.1|203154.1|2
1740122520000|2025-02-21 07:22:00|203242.5|203152.5|203248.1|203158.1|203248.1|203158.1|203240.9|203150.9|3
1740122530000|2025-02-21 07:22:10|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|203251.2|203161.2|1
1740122540000|2025-02-21 07:22:20|203243.8|203153.8|203248.4|203158.4|203248.4|203158.4|203242.2|203152.2|3
1740122550000|2025-02-21 07:22:30|203244.1|203154.1|203246.7|203156.7|203248.3|203158.3|203244.1|203154.1|3
1740122560000|2025-02-21 07:22:40|203243.7|203153.7|203243.7|203153.7|203243.7|203153.7|203243.7|203153.7|1
1740122570000|2025-02-21 07:22:50|203239.4|203149.4|203245.3|203155.3|203245.3|203155.3|203239.4|203149.4|2
1740122580000|2025-02-21 07:23:00|203243.6|203153.6|203238.6|203148.6|203243.6|203153.6|203234.1|203144.1|7
1740122590000|2025-02-21 07:23:10|203239.5|203149.5|203239.5|203149.5|203239.5|203149.5|203239.5|203149.5|1
1740122600000|2025-02-21 07:23:20|203242.5|203152.5|203242.1|203152.1|203242.5|203152.5|203239.1|203149.1|5
1740122610000|2025-02-21 07:23:30|203244.9|203154.9|203244.4|203154.4|203248.5|203158.5|203243.8|203153.8|6
1740122640000|2025-02-21 07:24:00|203247.5|203157.5|203251.7|203161.7|203251.7|203161.7|203247.5|203157.5|3
1740122650000|2025-02-21 07:24:10|203259.1|203169.1|203252.1|203162.1|203259.1|203169.1|203252.1|203162.1|2
1740122660000|2025-02-21 07:24:20|203256.4|203166.4|203260.9|203170.9|203260.9|203170.9|203256.4|203166.4|2
1740122670000|2025-02-21 07:24:30|203258.2|203168.2|203244.2|203154.2|203258.2|203168.2|203241.8|203151.8|14
1740122680000|2025-02-21 07:24:40|203239.7|203149.7|203243.3|203153.3|203243.3|203153.3|203239.7|203149.7|2
1740122690000|2025-02-21 07:24:50|203247.3|203157.3|203244.1|203154.1|203248.9|203158.9|203244.1|203154.1|4
1740122700000|2025-02-21 07:25:00|203245.7|203155.7|203245.7|203155.7|203245.7|203155.7|203245.7|203155.7|1
1740122710000|2025-02-21 07:25:10|203248.7|203158.7|203250|203160|203250|203160|203244.5|203154.5|5
1740122720000|2025-02-21 07:25:20|203247|203157|203247|203157|203247|203157|203245.4|203155.4|3
1740122730000|2025-02-21 07:25:30|203245.4|203155.4|203242.7|203152.7|203245.4|203155.4|203242|203152|3
1740122750000|2025-02-21 07:25:50|203240.8|203150.8|203240.8|203150.8|203240.8|203150.8|203240.8|203150.8|1
1740122760000|2025-02-21 07:26:00|203242.7|203152.7|203231.1|203141.1|203242.7|203152.7|203231.1|203141.1|5
1740122770000|2025-02-21 07:26:10|203229.6|203139.6|203209.1|203119.1|203229.6|203139.6|203206.1|203116.1|4
1740122800000|2025-02-21 07:26:40|203204.5|203114.5|203213.4|203123.4|203224.7|203134.7|203204.5|203114.5|7
1740122810000|2025-02-21 07:26:50|203216.8|203126.8|203234.4|203144.4|203234.4|203144.4|203216.8|203126.8|2
1740122830000|2025-02-21 07:27:10|203237.8|203147.8|203232.7|203142.7|203237.8|203147.8|203232.7|203142.7|5
1740122840000|2025-02-21 07:27:20|203236.2|203146.2|203221.2|203131.2|203248.9|203158.9|203218.8|203128.8|11
1740122850000|2025-02-21 07:27:30|203225.6|203135.6|203227.3|203137.3|203227.3|203137.3|203225.6|203135.6|2
1740122860000|2025-02-21 07:27:40|203229.9|203139.9|203229.9|203139.9|203229.9|203139.9|203229.9|203139.9|1
1740122870000|2025-02-21 07:27:50|203231.6|203141.6|203234.2|203144.2|203234.2|203144.2|203231.6|203141.6|2
1740122890000|2025-02-21 07:28:10|203236.8|203146.8|203240.7|203150.7|203243.7|203153.7|203236.8|203146.8|4
1740122910000|2025-02-21 07:28:30|203237.7|203147.7|203237.7|203147.7|203237.7|203147.7|203237.7|203147.7|1
1740122920000|2025-02-21 07:28:40|203240.3|203150.3|203240.3|203150.3|203240.3|203150.3|203240.3|203150.3|1
1740122940000|2025-02-21 07:29:00|203237.2|203147.2|203196.7|203106.7|203237.2|203147.2|203195.1|203105.1|3
1740122950000|2025-02-21 07:29:10|203195.3|203105.3|203195.3|203105.3|203195.3|203105.3|203195.3|203105.3|1
1740122960000|2025-02-21 07:29:20|203192|203102|203197.3|203107.3|203197.3|203107.3|203192|203102|2
1740122970000|2025-02-21 07:29:30|203194.6|203104.6|203197.6|203107.6|203197.6|203107.6|203192.9|203102.9|4
1740122980000|2025-02-21 07:29:40|203195.9|203105.9|203195.9|203105.9|203197.6|203107.6|203195.9|203105.9|3
1740122990000|2025-02-21 07:29:50|203192.8|203102.8|203195.6|203105.6|203195.6|203105.6|203192.8|203102.8|2
1740123000000|2025-02-21 07:30:00|203197.3|203107.3|203200|203110|203200|203110|203197.3|203107.3|2
1740123010000|2025-02-21 07:30:10|203202.6|203112.6|203195|203105|203230.2|203140.2|203195|203105|9
1740123020000|2025-02-21 07:30:20|203198.1|203108.1|203202.2|203112.2|203203.4|203113.4|203194.7|203104.7|8
1740123030000|2025-02-21 07:30:30|203205.5|203115.5|203228.4|203138.4|203228.8|203138.8|203205.5|203115.5|9
1740123040000|2025-02-21 07:30:40|203226.5|203136.5|203225.2|203135.2|203232.7|203142.7|203222.4|203132.4|9
1740123060000|2025-02-21 07:31:00|203228.1|203138.1|203231.8|203141.8|203237.1|203147.1|203228.1|203138.1|4
1740123070000|2025-02-21 07:31:10|203225.5|203135.5|203196|203106|203225.5|203135.5|203192.6|203102.6|10
1740123080000|2025-02-21 07:31:20|203199.5|203109.5|203218.8|203128.8|203223.1|203133.1|203199.5|203109.5|8
1740123090000|2025-02-21 07:31:30|203215.9|203125.9|203217.5|203127.5|203217.5|203127.5|203215.8|203125.8|3
1740123100000|2025-02-21 07:31:40|203213.7|203123.7|203199.8|203109.8|203213.7|203123.7|203195.5|203105.5|6
1740123110000|2025-02-21 07:31:50|203202.9|203112.9|203185.6|203095.6|203208.8|203118.8|203185.6|203095.6|9
1740123120000|2025-02-21 07:32:00|203183|203093|203184|203094|203184|203094|203183|203093|2
1740123150000|2025-02-21 07:32:30|203180|203090|203188|203098|203201.2|203111.2|203180|203090|5
1740123170000|2025-02-21 07:32:50|203191.8|203101.8|203189.1|203099.1|203191.8|203101.8|203189.1|203099.1|2
1740123190000|2025-02-21 07:33:10|203185.2|203095.2|203196.5|203106.5|203201|203111|203185.2|203095.2|5
1740123200000|2025-02-21 07:33:20|203193.7|203103.7|203195|203105|203195|203105|203193.4|203103.4|3
1740123210000|2025-02-21 07:33:30|203192.3|203102.3|203190.7|203100.7|203192.3|203102.3|203190.7|203100.7|2
1740123220000|2025-02-21 07:33:40|203193.7|203103.7|203199.7|203109.7|203200.8|203110.8|203193.7|203103.7|5
1740123230000|2025-02-21 07:33:50|203202.4|203112.4|203199.8|203109.8|203202.4|203112.4|203199.8|203109.8|2
1740123240000|2025-02-21 07:34:00|203202.8|203112.8|203204.5|203114.5|203204.5|203114.5|203202.8|203112.8|2
1740123250000|2025-02-21 07:34:10|203202.8|203112.8|203200|203110|203202.8|203112.8|203200|203110|2
1740123260000|2025-02-21 07:34:20|203202.7|203112.7|203202.7|203112.7|203202.7|203112.7|203202.7|203112.7|1
1740123270000|2025-02-21 07:34:30|203199.8|203109.8|203197.5|203107.5|203200.9|203110.9|203188.9|203098.9|8
1740123280000|2025-02-21 07:34:40|203195.8|203105.8|203195.8|203105.8|203197.5|203107.5|203195.8|203105.8|3
1740123290000|2025-02-21 07:34:50|203192.9|203102.9|203192.5|203102.5|203199|203109|203186.6|203096.6|19
1740123300000|2025-02-21 07:35:00|203197.8|203107.8|203157.6|203067.6|203199.5|203109.5|203157.6|203067.6|10
1740123310000|2025-02-21 07:35:10|203152.8|203062.8|203155.6|203065.6|203157.6|203067.6|203152.8|203062.8|6
1740123320000|2025-02-21 07:35:20|203159.8|203069.8|203157|203067|203159.8|203069.8|203147.8|203057.8|9
1740123330000|2025-02-21 07:35:30|203153.1|203063.1|203144.9|203054.9|203153.1|203063.1|203144.9|203054.9|3
1740123340000|2025-02-21 07:35:40|203148.2|203058.2|203150.5|203060.5|203150.5|203060.5|203140|203050|9
1740123350000|2025-02-21 07:35:50|203145.1|203055.1|203145.1|203055.1|203145.1|203055.1|203145.1|203055.1|1
1740123360000|2025-02-21 07:36:00|203142.5|203052.5|203142.5|203052.5|203142.5|203052.5|203142.5|203052.5|1
1740123370000|2025-02-21 07:36:10|203147.3|203057.3|203147.3|203057.3|203147.3|203057.3|203147.3|203057.3|1
1740123380000|2025-02-21 07:36:20|203151.5|203061.5|203149.3|203059.3|203151.5|203061.5|203144.8|203054.8|16
1740123390000|2025-02-21 07:36:30|203145.9|203055.9|203146.1|203056.1|203146.1|203056.1|203143.3|203053.3|3
1740123400000|2025-02-21 07:36:40|203146.6|203056.6|203146.6|203056.6|203146.6|203056.6|203146.6|203056.6|1
1740123420000|2025-02-21 07:37:00|203151.6|203061.6|203154.9|203064.9|203154.9|203064.9|203146.1|203056.1|6
1740123430000|2025-02-21 07:37:10|203150.3|203060.3|203150.5|203060.5|203155.3|203065.3|203148|203058|5
1740123440000|2025-02-21 07:37:20|203151.2|203061.2|203146.4|203056.4|203151.2|203061.2|203146.4|203056.4|2
1740123450000|2025-02-21 07:37:30|203136.2|203046.2|203157.8|203067.8|203157.8|203067.8|203134.3|203044.3|5
1740123480000|2025-02-21 07:38:00|203162.5|203072.5|203162.5|203072.5|203162.5|203072.5|203162.5|203072.5|1
1740123490000|2025-02-21 07:38:10|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|203160.7|203070.7|1
1740123500000|2025-02-21 07:38:20|203167.1|203077.1|203177.8|203087.8|203177.8|203087.8|203167.1|203077.1|2
1740123510000|2025-02-21 07:38:30|203173|203083|203165.9|203075.9|203173|203083|203160.4|203070.4|3
1740123520000|2025-02-21 07:38:40|203168.8|203078.8|203167.3|203077.3|203169.9|203079.9|203167.3|203077.3|3
1740123530000|2025-02-21 07:38:50|203166.4|203076.4|203170.6|203080.6|203170.6|203080.6|203166.4|203076.4|3
1740123540000|2025-02-21 07:39:00|203174.4|203084.4|203175.2|203085.2|203175.2|203085.2|203170.6|203080.6|7
1740123550000|2025-02-21 07:39:10|203172.3|203082.3|203177.4|203087.4|203177.4|203087.4|203170.6|203080.6|7
1740123560000|2025-02-21 07:39:20|203166.7|203076.7|203144.7|203054.7|203166.7|203076.7|203144.7|203054.7|6
1740123570000|2025-02-21 07:39:30|203138.7|203048.7|203147.7|203057.7|203147.7|203057.7|203138.7|203048.7|4
1740123590000|2025-02-21 07:39:50|203149.8|203059.8|203150.6|203060.6|203150.6|203060.6|203147.7|203057.7|3
1740123600000|2025-02-21 07:40:00|203147.7|203057.7|203154.5|203064.5|203156.7|203066.7|203147.7|203057.7|9
1740123610000|2025-02-21 07:40:10|203152.6|203062.6|203159.6|203069.6|203159.6|203069.6|203152.6|203062.6|2
1740123620000|2025-02-21 07:40:20|203156.3|203066.3|203161.5|203071.5|203161.5|203071.5|203152.7|203062.7|5
1740123630000|2025-02-21 07:40:30|203158.9|203068.9|203156|203066|203158.9|203068.9|203156|203066|2
1740123650000|2025-02-21 07:40:50|203158.9|203068.9|203161.7|203071.7|203161.7|203071.7|203156|203066|3
1740123670000|2025-02-21 07:41:10|203157|203067|203154.2|203064.2|203159.8|203069.8|203150.8|203060.8|11
1740123680000|2025-02-21 07:41:20|203149.8|203059.8|203153.8|203063.8|203153.8|203063.8|203149.8|203059.8|3
1740123690000|2025-02-21 07:41:30|203157.2|203067.2|203167.9|203077.9|203167.9|203077.9|203157.2|203067.2|5
1740123700000|2025-02-21 07:41:40|203171.2|203081.2|203191.3|203101.3|203191.3|203101.3|203171.2|203081.2|4
1740123710000|2025-02-21 07:41:50|203188.3|203098.3|203185.5|203095.5|203188.3|203098.3|203185.5|203095.5|2
1740123720000|2025-02-21 07:42:00|203188.8|203098.8|203202.7|203112.7|203204.6|203114.6|203187.3|203097.3|14
1740123730000|2025-02-21 07:42:10|203198.9|203108.9|203233.8|203143.8|203238.7|203148.7|203198.9|203108.9|12
1740123740000|2025-02-21 07:42:20|203229.2|203139.2|203226.8|203136.8|203235.4|203145.4|203226.8|203136.8|3
1740123750000|2025-02-21 07:42:30|203224|203134|203224.8|203134.8|203228.2|203138.2|203224|203134|3
1740123760000|2025-02-21 07:42:40|203226.5|203136.5|203204.6|203114.6|203226.5|203136.5|203193.5|203103.5|8
1740123770000|2025-02-21 07:42:50|203201.3|203111.3|203201.3|203111.3|203201.3|203111.3|203201.3|203111.3|1
1740123780000|2025-02-21 07:43:00|203204.2|203114.2|203207.8|203117.8|203210.8|203120.8|203204.2|203114.2|4
1740123800000|2025-02-21 07:43:20|203209.5|203119.5|203207.8|203117.8|203209.5|203119.5|203207.8|203117.8|2
1740123810000|2025-02-21 07:43:30|203209.5|203119.5|203204.8|203114.8|203209.5|203119.5|203204.8|203114.8|3
1740123830000|2025-02-21 07:43:50|203208.1|203118.1|203205.6|203115.6|203208.1|203118.1|203205.6|203115.6|2
1740123840000|2025-02-21 07:44:00|203209.1|203119.1|203209.1|203119.1|203209.1|203119.1|203209.1|203119.1|1
1740123850000|2025-02-21 07:44:10|203206.5|203116.5|203214.3|203124.3|203220.2|203130.2|203206.5|203116.5|5
1740123860000|2025-02-21 07:44:20|203213.1|203123.1|203212.5|203122.5|203216.4|203126.4|203212.5|203122.5|5
1740123870000|2025-02-21 07:44:30|203211.6|203121.6|203206.3|203116.3|203211.6|203121.6|203206.3|203116.3|2
1740123880000|2025-02-21 07:44:40|203209|203119|203192.2|203102.2|203210.1|203120.1|203192.2|203102.2|12
1740123890000|2025-02-21 07:44:50|203195.3|203105.3|203165|203075|203195.3|203105.3|203161.1|203071.1|8
1740123900000|2025-02-21 07:45:00|203160.5|203070.5|203163.7|203073.7|203164.9|203074.9|203160.5|203070.5|7
1740123910000|2025-02-21 07:45:10|203168.4|203078.4|203165.1|203075.1|203168.7|203078.7|203162.3|203072.3|14
1740123920000|2025-02-21 07:45:20|203162.2|203072.2|203163|203073|203164|203074|203159.7|203069.7|4
1740123930000|2025-02-21 07:45:30|203158|203068|203161.7|203071.7|203161.7|203071.7|203153.9|203063.9|5
1740123940000|2025-02-21 07:45:40|203157.6|203067.6|203159.1|203069.1|203161.4|203071.4|203153.4|203063.4|7
1740123960000|2025-02-21 07:46:00|203155.2|203065.2|203170.3|203080.3|203170.3|203080.3|203155.2|203065.2|3
1740123970000|2025-02-21 07:46:10|203163.1|203073.1|203169.7|203079.7|203169.7|203079.7|203163.1|203073.1|2
1740124000000|2025-02-21 07:46:40|203161.7|203071.7|203161.7|203071.7|203161.7|203071.7|203161.7|203071.7|1
1740124010000|2025-02-21 07:46:50|203161.5|203071.5|203157.9|203067.9|203161.8|203071.8|203153.1|203063.1|18
1740124020000|2025-02-21 07:47:00|203154|203064|203155.5|203065.5|203159.1|203069.1|203153.7|203063.7|6
1740124030000|2025-02-21 07:47:10|203158.6|203068.6|203167.9|203077.9|203171.9|203081.9|203154.4|203064.4|14
1740124040000|2025-02-21 07:47:20|203168|203078|203110.2|203020.2|203168|203078|203108.6|203018.6|31
1740124050000|2025-02-21 07:47:30|203111|203021|203106.8|203016.8|203116.6|203026.6|203106.8|203016.8|11
1740124060000|2025-02-21 07:47:40|203109.6|203019.6|203115.4|203025.4|203133.2|203043.2|203106.3|203016.3|14
1740124070000|2025-02-21 07:47:50|203111.6|203021.6|203115.4|203025.4|203115.8|203025.8|203111.6|203021.6|15
1740124080000|2025-02-21 07:48:00|203111.6|203021.6|203108|203018|203115.2|203025.2|203108|203018|8
1740124090000|2025-02-21 07:48:10|203111.7|203021.7|203111.1|203021.1|203116.3|203026.3|203105.7|203015.7|12
1740124100000|2025-02-21 07:48:20|203114.2|203024.2|203106.1|203016.1|203114.2|203024.2|203098.7|203008.7|7
1740124110000|2025-02-21 07:48:30|203103.2|203013.2|203099.9|203009.9|203103.2|203013.2|203092.7|203002.7|5
1740124120000|2025-02-21 07:48:40|203103.7|203013.7|203101.1|203011.1|203103.7|203013.7|203101.1|203011.1|2
1740124130000|2025-02-21 07:48:50|203098.4|203008.4|203071.6|202981.6|203098.4|203008.4|203069|202979|12
1740124150000|2025-02-21 07:49:10|203068.7|202978.7|203072|202982|203072.2|202982.2|203068.4|202978.4|6
1740124180000|2025-02-21 07:49:40|203075|202985|203072.7|202982.7|203075|202985|203068.7|202978.7|3
1740124190000|2025-02-21 07:49:50|203068.8|202978.8|203071.6|202981.6|203073|202983|203068.8|202978.8|6
1740124200000|2025-02-21 07:50:00|203074.7|202984.7|203069.3|202979.3|203074.7|202984.7|203068.9|202978.9|7
1740124210000|2025-02-21 07:50:10|203072.8|202982.8|203069.2|202979.2|203072.8|202982.8|203069.2|202979.2|7
1740124220000|2025-02-21 07:50:20|203073|202983|203071.2|202981.2|203073.3|202983.3|203068.4|202978.4|12
1740124250000|2025-02-21 07:50:50|203075|202985|203069.6|202979.6|203075|202985|203067.6|202977.6|3
1740124260000|2025-02-21 07:51:00|203071.1|202981.1|203071.1|202981.1|203071.1|202981.1|203071.1|202981.1|1
1740124270000|2025-02-21 07:51:10|203073.8|202983.8|203073.5|202983.5|203074|202984|203069.6|202979.6|8
1740124280000|2025-02-21 07:51:20|203069.5|202979.5|203072.9|202982.9|203073.4|202983.4|203068.7|202978.7|14
1740124300000|2025-02-21 07:51:40|203069.8|202979.8|203074.3|202984.3|203074.3|202984.3|203069.8|202979.8|2
1740124310000|2025-02-21 07:51:50|203069.8|202979.8|203073.4|202983.4|203073.4|202983.4|203069|202979|4
1740124320000|2025-02-21 07:52:00|203076.2|202986.2|203075|202985|203076.2|202986.2|203070.2|202980.2|3
1740124330000|2025-02-21 07:52:10|203070.1|202980.1|203075|202985|203075|202985|203070|202980|8
1740124340000|2025-02-21 07:52:20|203069.7|202979.7|203073.9|202983.9|203074.7|202984.7|203069.7|202979.7|6
1740124350000|2025-02-21 07:52:30|203070|202980|203074|202984|203074.7|202984.7|203070|202980|3
1740124360000|2025-02-21 07:52:40|203069.2|202979.2|203072.6|202982.6|203073|202983|203068.7|202978.7|4
1740124370000|2025-02-21 07:52:50|203068.2|202978.2|203073.3|202983.3|203073.3|202983.3|203068.2|202978.2|2
1740124390000|2025-02-21 07:53:10|203076.5|202986.5|203088.5|202998.5|203091|203001|203076.5|202986.5|3
1740124400000|2025-02-21 07:53:20|203084.4|202994.4|203080.4|202990.4|203084.4|202994.4|203073.5|202983.5|4
1740124430000|2025-02-21 07:53:50|203075|202985|203075|202985|203075|202985|203075|202985|1
1740124450000|2025-02-21 07:54:10|203076|202986|203079.2|202989.2|203081.1|202991.1|203076|202986|4
1740124470000|2025-02-21 07:54:30|203081.7|202991.7|203081.7|202991.7|203081.7|202991.7|203081.7|202991.7|1
1740124480000|2025-02-21 07:54:40|203078.5|202988.5|203081.7|202991.7|203081.7|202991.7|203078.5|202988.5|2
1740124490000|2025-02-21 07:54:50|203077.5|202987.5|203073.7|202983.7|203079.5|202989.5|203073.7|202983.7|6
1740124500000|2025-02-21 07:55:00|203075.7|202985.7|203073.4|202983.4|203078.2|202988.2|203073.4|202983.4|5
1740124510000|2025-02-21 07:55:10|203076.3|202986.3|203076.7|202986.7|203078.8|202988.8|203074.2|202984.2|5
1740124520000|2025-02-21 07:55:20|203074.2|202984.2|203079.1|202989.1|203079.2|202989.2|203074.2|202984.2|6
1740124530000|2025-02-21 07:55:30|203076.5|202986.5|203074|202984|203076.5|202986.5|203074|202984|4
1740124550000|2025-02-21 07:55:50|203076.1|202986.1|203073.8|202983.8|203076.1|202986.1|203073.8|202983.8|2
1740124560000|2025-02-21 07:56:00|203075.8|202985.8|203078.3|202988.3|203078.3|202988.3|203075.8|202985.8|2
1740124600000|2025-02-21 07:56:40|203080|202990|203078.5|202988.5|203080|202990|203073.8|202983.8|3
1740124620000|2025-02-21 07:57:00|203080.4|202990.4|203080.5|202990.5|203080.5|202990.5|203080.4|202990.4|2
1740124640000|2025-02-21 07:57:20|203076.1|202986.1|203078.9|202988.9|203078.9|202988.9|203074.3|202984.3|4
1740124650000|2025-02-21 07:57:30|203076.7|202986.7|203157.5|203067.5|203159.8|203069.8|203074.2|202984.2|13
1740124660000|2025-02-21 07:57:40|203154.9|203064.9|203159.3|203069.3|203159.3|203069.3|203154.9|203064.9|5
1740124670000|2025-02-21 07:57:50|203157|203067|203145.2|203055.2|203159.3|203069.3|203142.7|203052.7|5
1740124680000|2025-02-21 07:58:00|203141|203051|203143.8|203053.8|203143.8|203053.8|203132.5|203042.5|6
1740124690000|2025-02-21 07:58:10|203141.6|203051.6|203150.8|203060.8|203153.8|203063.8|203141.6|203051.6|6
1740124700000|2025-02-21 07:58:20|203155.6|203065.6|203165|203075|203174.6|203084.6|203155.6|203065.6|14
1740124710000|2025-02-21 07:58:30|203161.7|203071.7|203182.4|203092.4|203187.7|203097.7|203161.7|203071.7|8
1740124720000|2025-02-21 07:58:40|203185.6|203095.6|203194.9|203104.9|203194.9|203104.9|203185.6|203095.6|5
1740124730000|2025-02-21 07:58:50|203190.7|203100.7|203194.9|203104.9|203197.6|203107.6|203187.2|203097.2|12
1740124740000|2025-02-21 07:59:00|203187.6|203097.6|203165.2|203075.2|203187.6|203097.6|203164.9|203074.9|17
1740124750000|2025-02-21 07:59:10|203161.1|203071.1|203170.9|203080.9|203170.9|203080.9|203161.1|203071.1|5
1740124760000|2025-02-21 07:59:20|203172.9|203082.9|203168.2|203078.2|203172.9|203082.9|203165.2|203075.2|6
1740124790000|2025-02-21 07:59:50|203164.4|203074.4|203178.8|203088.8|203178.8|203088.8|203164.4|203074.4|5
1740124800000|2025-02-21 08:00:00|203183|203093|203163.8|203073.8|203198.5|203108.5|203156.7|203066.7|11
1740124810000|2025-02-21 08:00:10|203160.7|203070.7|203162.6|203072.6|203165.4|203075.4|203147.1|203057.1|11
1740124820000|2025-02-21 08:00:20|203158.3|203068.3|203160.5|203070.5|203160.5|203070.5|203153.9|203063.9|6
1740124830000|2025-02-21 08:00:30|203163.1|203073.1|203178.8|203088.8|203200.9|203110.9|203161.9|203071.9|9
1740124840000|2025-02-21 08:00:40|203176.5|203086.5|203151.3|203061.3|203176.5|203086.5|203151.3|203061.3|2
1740124850000|2025-02-21 08:00:50|203149|203059|203151.2|203061.2|203165.2|203075.2|203149|203059|6
1740124860000|2025-02-21 08:01:00|203153.9|203063.9|203151.9|203061.9|203166.5|203076.5|203119.3|203029.3|18
1740124870000|2025-02-21 08:01:10|203147.9|203057.9|203133.3|203043.3|203147.9|203057.9|203130.7|203040.7|6
1740124880000|2025-02-21 08:01:20|203130|203040|203124.8|203034.8|203132|203042|203121.2|203031.2|5
1740124890000|2025-02-21 08:01:30|203127.8|203037.8|203132.2|203042.2|203132.2|203042.2|203127.8|203037.8|3
1740124900000|2025-02-21 08:01:40|203138.3|203048.3|203148.6|203058.6|203148.6|203058.6|203137.4|203047.4|7
1740124910000|2025-02-21 08:01:50|203145.5|203055.5|203140.5|203050.5|203145.5|203055.5|203140.5|203050.5|3
1740124920000|2025-02-21 08:02:00|203142.1|203052.1|203149|203059|203153.4|203063.4|203129.3|203039.3|22
1740124930000|2025-02-21 08:02:10|203151.8|203061.8|203149.2|203059.2|203151.8|203061.8|203149.2|203059.2|2
1740124950000|2025-02-21 08:02:30|203146.3|203056.3|203143.5|203053.5|203146.3|203056.3|203139|203049|4
1740124970000|2025-02-21 08:02:50|203146.8|203056.8|203148.4|203058.4|203148.4|203058.4|203146.8|203056.8|2
1740124980000|2025-02-21 08:03:00|203139.4|203049.4|203168|203078|203171.8|203081.8|203138.9|203048.9|6
1740124990000|2025-02-21 08:03:10|203165.2|203075.2|203160.3|203070.3|203165.2|203075.2|203160.3|203070.3|2
1740125000000|2025-02-21 08:03:20|203163.7|203073.7|203168.5|203078.5|203168.5|203078.5|203163.7|203073.7|5
1740125010000|2025-02-21 08:03:30|203160.7|203070.7|203166.2|203076.2|203166.2|203076.2|203160.7|203070.7|2
1740125020000|2025-02-21 08:03:40|203169.3|203079.3|203184.6|203094.6|203184.6|203094.6|203169.3|203079.3|4
1740125030000|2025-02-21 08:03:50|203185.9|203095.9|203184.6|203094.6|203185.9|203095.9|203184.6|203094.6|3
1740125040000|2025-02-21 08:04:00|203185.9|203095.9|203198.8|203108.8|203203.5|203113.5|203185.9|203095.9|5
1740125050000|2025-02-21 08:04:10|203200|203110|203198|203108|203200|203110|203195.8|203105.8|4
1740125060000|2025-02-21 08:04:20|203200.3|203110.3|203189.8|203099.8|203204.7|203114.7|203189.8|203099.8|7
1740125070000|2025-02-21 08:04:30|203192.6|203102.6|203192.2|203102.2|203192.6|203102.6|203188.6|203098.6|3
1740125080000|2025-02-21 08:04:40|203185.4|203095.4|203202.8|203112.8|203202.8|203112.8|203185.4|203095.4|4
1740125090000|2025-02-21 08:04:50|203199.9|203109.9|203209.5|203119.5|203209.5|203119.5|203198.7|203108.7|5
1740125100000|2025-02-21 08:05:00|203234.7|203144.7|203202.3|203112.3|203234.7|203144.7|203199.4|203109.4|11
1740125110000|2025-02-21 08:05:10|203205.1|203115.1|203223.4|203133.4|203226.9|203136.9|203205.1|203115.1|5
1740125120000|2025-02-21 08:05:20|203216.3|203126.3|203214.4|203124.4|203223.3|203133.3|203214.4|203124.4|3
1740125130000|2025-02-21 08:05:30|203203.8|203113.8|203202.4|203112.4|203203.8|203113.8|203199.5|203109.5|4
1740125140000|2025-02-21 08:05:40|203199.7|203109.7|203180.5|203090.5|203199.7|203109.7|203175.3|203085.3|5
1740125150000|2025-02-21 08:05:50|203183.1|203093.1|203192.1|203102.1|203192.1|203102.1|203180.3|203090.3|5
1740125160000|2025-02-21 08:06:00|203181.9|203091.9|203169.4|203079.4|203181.9|203091.9|203165.1|203075.1|16
1740125170000|2025-02-21 08:06:10|203160.9|203070.9|203161.7|203071.7|203164.5|203074.5|203158.5|203068.5|4
1740125180000|2025-02-21 08:06:20|203157.8|203067.8|203162|203072|203162|203072|203157.8|203067.8|2
1740125190000|2025-02-21 08:06:30|203157|203067|203148.4|203058.4|203157|203067|203146.8|203056.8|7
1740125200000|2025-02-21 08:06:40|203145.9|203055.9|203142.5|203052.5|203145.9|203055.9|203142.5|203052.5|2
1740125210000|2025-02-21 08:06:50|203144.2|203054.2|203156.2|203066.2|203156.2|203066.2|203144.2|203054.2|5
1740125220000|2025-02-21 08:07:00|203153.5|203063.5|203154.8|203064.8|203154.8|203064.8|203145.7|203055.7|6
1740125230000|2025-02-21 08:07:10|203153.1|203063.1|203139.1|203049.1|203153.1|203063.1|203136.1|203046.1|4
1740125240000|2025-02-21 08:07:20|203136.6|203046.6|203125.4|203035.4|203136.6|203046.6|203118.9|203028.9|10
1740125250000|2025-02-21 08:07:30|203127.1|203037.1|203125|203035|203127.1|203037.1|203120.7|203030.7|8
1740125260000|2025-02-21 08:07:40|203121.7|203031.7|203127.4|203037.4|203127.4|203037.4|203121.7|203031.7|3
1740125270000|2025-02-21 08:07:50|203114.6|203024.6|203120.1|203030.1|203126.6|203036.6|203112.7|203022.7|10
1740125280000|2025-02-21 08:08:00|203115.1|203025.1|203110.7|203020.7|203115.1|203025.1|203110.7|203020.7|2
1740125290000|2025-02-21 08:08:10|203107.3|203017.3|203110.7|203020.7|203110.7|203020.7|203107.3|203017.3|2
1740125300000|2025-02-21 08:08:20|203107.9|203017.9|203110.8|203020.8|203110.8|203020.8|203107.7|203017.7|4
1740125310000|2025-02-21 08:08:30|203106.5|203016.5|203092.1|203002.1|203109.5|203019.5|203080.8|202990.8|15
1740125320000|2025-02-21 08:08:40|203093.8|203003.8|203099.7|203009.7|203099.7|203009.7|203088.6|202998.6|7
1740125330000|2025-02-21 08:08:50|203096.6|203006.6|203092.1|203002.1|203096.6|203006.6|203086.3|202996.3|12
1740125340000|2025-02-21 08:09:00|203087.4|202997.4|203092.8|203002.8|203096.4|203006.4|203081|202991|9
1740125350000|2025-02-21 08:09:10|203091.1|203001.1|203095.6|203005.6|203095.6|203005.6|203091.1|203001.1|3
1740125360000|2025-02-21 08:09:20|203098.3|203008.3|203102.5|203012.5|203104.2|203014.2|203098.3|203008.3|4
1740125370000|2025-02-21 08:09:30|203106.1|203016.1|203103.5|203013.5|203107.8|203017.8|203103.5|203013.5|4
1740125380000|2025-02-21 08:09:40|203100.7|203010.7|203102.1|203012.1|203102.1|203012.1|203096.7|203006.7|4
1740125390000|2025-02-21 08:09:50|203097.6|203007.6|203081.8|202991.8|203097.6|203007.6|203081.8|202991.8|5
1740125400000|2025-02-21 08:10:00|203084.5|202994.5|203095.7|203005.7|203095.7|203005.7|203084.5|202994.5|9
1740125410000|2025-02-21 08:10:10|203098.4|203008.4|203097.2|203007.2|203098.4|203008.4|203093.9|203003.9|4
1740125420000|2025-02-21 08:10:20|203102.8|203012.8|203102.1|203012.1|203103.5|203013.5|203098.4|203008.4|4
1740125430000|2025-02-21 08:10:30|203098.3|203008.3|203103|203013|203103|203013|203098.3|203008.3|2
1740125440000|2025-02-21 08:10:40|203100.2|203010.2|203108.1|203018.1|203112.7|203022.7|203100.2|203010.2|7
1740125450000|2025-02-21 08:10:50|203111.4|203021.4|203126.7|203036.7|203128.3|203038.3|203106.2|203016.2|8
1740125460000|2025-02-21 08:11:00|203120|203030|203134.1|203044.1|203134.1|203044.1|203120|203030|7
1740125470000|2025-02-21 08:11:10|203137.4|203047.4|203124.2|203034.2|203137.4|203047.4|203124.2|203034.2|6
1740125480000|2025-02-21 08:11:20|203128.7|203038.7|203129|203039|203130.1|203040.1|203124|203034|8
1740125500000|2025-02-21 08:11:40|203131.7|203041.7|203131.7|203041.7|203131.7|203041.7|203131.7|203041.7|1
1740125510000|2025-02-21 08:11:50|203138.1|203048.1|203137.6|203047.6|203138.1|203048.1|203137.6|203047.6|2
1740125520000|2025-02-21 08:12:00|203124.7|203034.7|203138.6|203048.6|203138.6|203048.6|203116.3|203026.3|7
1740125530000|2025-02-21 08:12:10|203141.7|203051.7|203139.8|203049.8|203141.7|203051.7|203134.6|203044.6|4
1740125540000|2025-02-21 08:12:20|203137.1|203047.1|203131|203041|203137.1|203047.1|203124.7|203034.7|4
1740125550000|2025-02-21 08:12:30|203125.9|203035.9|203130.5|203040.5|203130.5|203040.5|203125.9|203035.9|4
1740125560000|2025-02-21 08:12:40|203126.2|203036.2|203130.5|203040.5|203130.5|203040.5|203126.2|203036.2|2
1740125570000|2025-02-21 08:12:50|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|203131.3|203041.3|1
1740125580000|2025-02-21 08:13:00|203125.5|203035.5|203117|203027|203125.5|203035.5|203117|203027|4
1740125590000|2025-02-21 08:13:10|203113.6|203023.6|203117.2|203027.2|203117.2|203027.2|203113.6|203023.6|2
1740125600000|2025-02-21 08:13:20|203112.6|203022.6|203115.8|203025.8|203115.8|203025.8|203112.6|203022.6|2
1740125610000|2025-02-21 08:13:30|203120.8|203030.8|203124.4|203034.4|203124.4|203034.4|203120.8|203030.8|2
1740125630000|2025-02-21 08:13:50|203120.5|203030.5|203123.8|203033.8|203135.2|203045.2|203113.9|203023.9|10
1740125640000|2025-02-21 08:14:00|203126.2|203036.2|203123.7|203033.7|203126.2|203036.2|203121.2|203031.2|6
1740125650000|2025-02-21 08:14:10|203121.2|203031.2|203123.7|203033.7|203123.7|203033.7|203121.2|203031.2|2
1740125660000|2025-02-21 08:14:20|203120.7|203030.7|203081|202991|203123.1|203033.1|203081|202991|7
1740125670000|2025-02-21 08:14:30|203084.9|202994.9|203082.3|202992.3|203084.9|202994.9|203075.4|202985.4|7
1740125680000|2025-02-21 08:14:40|203085.6|202995.6|203085.4|202995.4|203088.2|202998.2|203081.3|202991.3|9
1740125690000|2025-02-21 08:14:50|203087.9|202997.9|203085.8|202995.8|203094.7|203004.7|203079.3|202989.3|14
1740125700000|2025-02-21 08:15:00|203135.7|203045.7|203214.1|203124.1|203219.6|203129.6|203135.1|203045.1|33
1740125710000|2025-02-21 08:15:10|203212|203122|203254.6|203164.6|203283.3|203193.3|203185.4|203095.4|27
1740125720000|2025-02-21 08:15:20|203260|203170|203264.5|203174.5|203270|203180|203260|203170|8
1740125730000|2025-02-21 08:15:30|203263.5|203173.5|203225|203135|203263.5|203173.5|203220|203130|14
1740125740000|2025-02-21 08:15:40|203220|203130|203245.4|203155.4|203250.5|203160.5|203201|203111|17
1740125750000|2025-02-21 08:15:50|203262.1|203172.1|203278.8|203188.8|203294.4|203204.4|203262.1|203172.1|21
1740125760000|2025-02-21 08:16:00|203281.2|203191.2|203287.9|203197.9|203289.1|203199.1|203263.7|203173.7|10
1740125770000|2025-02-21 08:16:10|203283.9|203193.9|203283.3|203193.3|203308.5|203218.5|203269.3|203179.3|24
1740125780000|2025-02-21 08:16:20|203286.3|203196.3|203266.4|203176.4|203295|203205|203263.5|203173.5|24
1740125790000|2025-02-21 08:16:30|203269.8|203179.8|203288.6|203198.6|203289.4|203199.4|203269.8|203179.8|11
1740125800000|2025-02-21 08:16:40|203288.3|203198.3|203278.2|203188.2|203288.3|203198.3|203262.4|203172.4|18
1740125810000|2025-02-21 08:16:50|203275.5|203185.5|203246.4|203156.4|203280|203190|203243.8|203153.8|14
1740125820000|2025-02-21 08:17:00|203244.1|203154.1|203230.2|203140.2|203246.7|203156.7|203230.2|203140.2|8
1740125830000|2025-02-21 08:17:10|203236.9|203146.9|203252.2|203162.2|203262.3|203172.3|203236.9|203146.9|21
1740125840000|2025-02-21 08:17:20|203247.1|203157.1|203231.5|203141.5|203247.4|203157.4|203231.5|203141.5|13
1740125850000|2025-02-21 08:17:30|203234.1|203144.1|203247.4|203157.4|203247.4|203157.4|203234.1|203144.1|7
1740125860000|2025-02-21 08:17:40|203250.9|203160.9|203225.4|203135.4|203250.9|203160.9|203222.3|203132.3|9
1740125870000|2025-02-21 08:17:50|203231|203141|203225|203135|203231|203141|203222.7|203132.7|6
1740125880000|2025-02-21 08:18:00|203228.3|203138.3|203246.8|203156.8|203253.6|203163.6|203228.3|203138.3|12
1740125890000|2025-02-21 08:18:10|203243.5|203153.5|203248.7|203158.7|203248.7|203158.7|203243.5|203153.5|2
1740125900000|2025-02-21 08:18:20|203242.3|203152.3|203270.1|203180.1|203270.3|203180.3|203235.6|203145.6|9
1740125910000|2025-02-21 08:18:30|203267.5|203177.5|203255.9|203165.9|203270.1|203180.1|203255.9|203165.9|10
1740125920000|2025-02-21 08:18:40|203252.7|203162.7|203243.4|203153.4|203252.7|203162.7|203242.6|203152.6|3
1740125930000|2025-02-21 08:18:50|203245.8|203155.8|203252.1|203162.1|203252.1|203162.1|203244.9|203154.9|5
1740125940000|2025-02-21 08:19:00|203248.3|203158.3|203279.9|203189.9|203279.9|203189.9|203246.7|203156.7|7
1740125950000|2025-02-21 08:19:10|203284.1|203194.1|203288.5|203198.5|203289.9|203199.9|203279.9|203189.9|7
1740125960000|2025-02-21 08:19:20|203285|203195|203249.6|203159.6|203285|203195|203246.2|203156.2|5
1740125970000|2025-02-21 08:19:30|203244.5|203154.5|203245.5|203155.5|203251.5|203161.5|203243.5|203153.5|7
1740125980000|2025-02-21 08:19:40|203241.3|203151.3|203242.7|203152.7|203251|203161|203237.7|203147.7|10
1740125990000|2025-02-21 08:19:50|203240.1|203150.1|203251.8|203161.8|203252.8|203162.8|203240.1|203150.1|3
1740126000000|2025-02-21 08:20:00|203256.7|203166.7|203276.2|203186.2|203280.8|203190.8|203256.7|203166.7|8
1740126010000|2025-02-21 08:20:10|203280.5|203190.5|203298.7|203208.7|203299.5|203209.5|203279.7|203189.7|6
1740126020000|2025-02-21 08:20:20|203301.2|203211.2|203309|203219|203309.5|203219.5|203295.5|203205.5|13
1740126030000|2025-02-21 08:20:30|203303.1|203213.1|203309.8|203219.8|203329.4|203239.4|203303.1|203213.1|10
1740126040000|2025-02-21 08:20:40|203312.5|203222.5|203390.5|203300.5|203393.2|203303.2|203308.9|203218.9|18
1740126050000|2025-02-21 08:20:50|203387.7|203297.7|203388|203298|203391.9|203301.9|203387.3|203297.3|6
1740126060000|2025-02-21 08:21:00|203390.6|203300.6|203402.7|203312.7|203402.7|203312.7|203390.6|203300.6|12
1740126070000|2025-02-21 08:21:10|203399.8|203309.8|203400.7|203310.7|203400.7|203310.7|203391.1|203301.1|4
1740126080000|2025-02-21 08:21:20|203397.2|203307.2|203378.4|203288.4|203397.2|203307.2|203372.3|203282.3|9
1740126090000|2025-02-21 08:21:30|203380|203290|203385.5|203295.5|203389.6|203299.6|203373.9|203283.9|13
1740126100000|2025-02-21 08:21:40|203388.7|203298.7|203381.2|203291.2|203388.7|203298.7|203375.7|203285.7|12
1740126110000|2025-02-21 08:21:50|203376.4|203286.4|203381.8|203291.8|203383|203293|203374|203284|17
1740126120000|2025-02-21 08:22:00|203382.6|203292.6|203381.6|203291.6|203382.9|203292.9|203375.5|203285.5|11
1740126130000|2025-02-21 08:22:10|203382.6|203292.6|203382.6|203292.6|203383.6|203293.6|203376.1|203286.1|11
1740126140000|2025-02-21 08:22:20|203382.8|203292.8|203342.4|203252.4|203382.8|203292.8|203334.6|203244.6|14
1740126150000|2025-02-21 08:22:30|203340.4|203250.4|203372|203282|203372|203282|203333|203243|10
1740126160000|2025-02-21 08:22:40|203376.1|203286.1|203385.8|203295.8|203385.8|203295.8|203369.7|203279.7|12
1740126170000|2025-02-21 08:22:50|203390.2|203300.2|203391.5|203301.5|203402.1|203312.1|203390.2|203300.2|5
1740126180000|2025-02-21 08:23:00|203381.3|203291.3|203369.1|203279.1|203382.7|203292.7|203369.1|203279.1|12
1740126190000|2025-02-21 08:23:10|203372.1|203282.1|203329.1|203239.1|203372.1|203282.1|203325.1|203235.1|8
1740126200000|2025-02-21 08:23:20|203319.3|203229.3|203320.3|203230.3|203325.6|203235.6|203302.7|203212.7|14
1740126210000|2025-02-21 08:23:30|203317.7|203227.7|203297.3|203207.3|203318.9|203228.9|203293.9|203203.9|10
1740126220000|2025-02-21 08:23:40|203293.3|203203.3|203324.7|203234.7|203329.7|203239.7|203289.9|203199.9|14
1740126230000|2025-02-21 08:23:50|203330|203240|203319.9|203229.9|203330|203240|203319.9|203229.9|7
1740126240000|2025-02-21 08:24:00|203322.6|203232.6|203316.8|203226.8|203332.9|203242.9|203308.6|203218.6|16
1740126250000|2025-02-21 08:24:10|203320.5|203230.5|203316.2|203226.2|203320.5|203230.5|203314.6|203224.6|7
1740126260000|2025-02-21 08:24:20|203320.2|203230.2|203315.9|203225.9|203335.2|203245.2|203286.3|203196.3|17
1740126270000|2025-02-21 08:24:30|203318.2|203228.2|203293|203203|203318.2|203228.2|203287.7|203197.7|19
1740126280000|2025-02-21 08:24:40|203291.7|203201.7|203305.3|203215.3|203315.4|203225.4|203291.7|203201.7|14
1740126290000|2025-02-21 08:24:50|203308.1|203218.1|203297.8|203207.8|203308.2|203218.2|203297.8|203207.8|9
1740126300000|2025-02-21 08:25:00|203301|203211|203331.9|203241.9|203347.3|203257.3|203301|203211|11
1740126310000|2025-02-21 08:25:10|203334.5|203244.5|203336.8|203246.8|203345.2|203255.2|203330.8|203240.8|7
1740126320000|2025-02-21 08:25:20|203343.5|203253.5|203348.5|203258.5|203348.5|203258.5|203336.4|203246.4|4
1740126330000|2025-02-21 08:25:30|203344.7|203254.7|203331.5|203241.5|203344.7|203254.7|203329.7|203239.7|17
1740126340000|2025-02-21 08:25:40|203325.1|203235.1|203328.4|203238.4|203328.4|203238.4|203315.2|203225.2|10
1740126350000|2025-02-21 08:25:50|203323.2|203233.2|203332.8|203242.8|203332.9|203242.9|203322.2|203232.2|7
1740126360000|2025-02-21 08:26:00|203326.5|203236.5|203330.8|203240.8|203343|203253|203320.5|203230.5|17
1740126370000|2025-02-21 08:26:10|203336.4|203246.4|203336.8|203246.8|203340.7|203250.7|203325.9|203235.9|16
1740126380000|2025-02-21 08:26:20|203337.1|203247.1|203341.9|203251.9|203342.7|203252.7|203328.2|203238.2|16
1740126390000|2025-02-21 08:26:30|203334.1|203244.1|203331.9|203241.9|203337.6|203247.6|203325.4|203235.4|22
1740126400000|2025-02-21 08:26:40|203326.7|203236.7|203332.8|203242.8|203332.8|203242.8|203318|203228|6
1740126410000|2025-02-21 08:26:50|203329.2|203239.2|203334.2|203244.2|203340.1|203250.1|203325.7|203235.7|11
1740126420000|2025-02-21 08:27:00|203329.9|203239.9|203333.5|203243.5|203337.3|203247.3|203329.2|203239.2|16
1740126430000|2025-02-21 08:27:10|203336.8|203246.8|203314|203224|203336.8|203260|203310|203224|7
1740126440000|2025-02-21 08:27:20|203316.2|203226.2|203317.9|203227.9|203318.2|203228.2|203314.6|203224.6|6
1740126450000|2025-02-21 08:27:30|203311.6|203221.6|203316.3|203226.3|203318.5|203228.5|203310.8|203220.8|5
1740126460000|2025-02-21 08:27:40|203315.3|203225.3|203315.8|203225.8|203315.8|203225.8|203309.9|203219.9|3
1740126470000|2025-02-21 08:27:50|203314.6|203224.6|203318.2|203228.2|203318.2|203228.2|203314.6|203224.6|4
1740126480000|2025-02-21 08:28:00|203320.4|203230.4|203308.4|203258.4|203321.7|203258.4|203303.3|203230.4|5
1740126490000|2025-02-21 08:28:10|203313.1|203263.1|203336.7|203246.7|203343.5|203263.9|203313.1|203241.9|11
1740126500000|2025-02-21 08:28:20|203334.3|203244.3|203349.1|203259.1|203350.7|203260.7|203334.3|203244.3|7
1740126510000|2025-02-21 08:28:30|203342|203252|203356.3|203266.3|203356.3|203266.3|203342|203252|7
1740126520000|2025-02-21 08:28:40|203360.4|203270.4|203358.9|203268.9|203360.4|203270.4|203353.5|203263.5|4
1740126530000|2025-02-21 08:28:50|203351.1|203261.1|203347.6|203257.6|203358.8|203268.8|203347.6|203257.6|4
1740126540000|2025-02-21 08:29:00|203351|203261|203357.8|203267.8|203357.8|203267.8|203336.6|203246.6|8
1740126550000|2025-02-21 08:29:10|203349.9|203259.9|203348.2|203258.2|203349.9|203259.9|203348.2|203258.2|3
1740126560000|2025-02-21 08:29:20|203352.7|203262.7|203348.7|203258.7|203355|203265|203348|203258|8
1740126570000|2025-02-21 08:29:30|203355.7|203265.7|203347.2|203257.2|203360.1|203270.1|203347.2|203257.2|4
1740126580000|2025-02-21 08:29:40|203348.1|203258.1|203345|203255|203363.5|203273.5|203345|203255|12
1740126590000|2025-02-21 08:29:50|203347|203257|203347|203257|203347|203257|203347|203257|1
1740126600000|2025-02-21 08:30:00|203345.2|203255.2|203263.6|203173.6|203345.2|203255.2|203242|203152|33
1740126610000|2025-02-21 08:30:10|203265.3|203175.3|203242.4|203152.4|203270.3|203180.3|203240.2|203150.2|21
1740126620000|2025-02-21 08:30:20|203240.5|203150.5|203216.4|203126.4|203240.5|203150.5|203187.8|203097.8|25
1740126630000|2025-02-21 08:30:30|203215.1|203125.1|203210.4|203120.4|203218.4|203128.4|203200.5|203110.5|25
1740126640000|2025-02-21 08:30:40|203212.8|203122.8|203197.4|203107.4|203216.7|203126.7|203193.2|203103.2|19
1740126650000|2025-02-21 08:30:50|203198|203108|203174|203084|203206.5|203116.5|203167.8|203077.8|26
1740126660000|2025-02-21 08:31:00|203182.4|203092.4|203185.3|203095.3|203189|203099|203175.6|203085.6|21
1740126670000|2025-02-21 08:31:10|203177.8|203087.8|203159.1|203069.1|203182.4|203092.4|203141.4|203051.4|18
1740126680000|2025-02-21 08:31:20|203163.9|203073.9|203166.2|203076.2|203170.8|203080.8|203161.9|203071.9|10
1740126690000|2025-02-21 08:31:30|203163.5|203073.5|203152.5|203062.5|203164.2|203074.2|203152.5|203062.5|5
1740126700000|2025-02-21 08:31:40|203155.8|203065.8|203175.3|203085.3|203178.7|203088.7|203150.3|203060.3|17
1740126710000|2025-02-21 08:31:50|203171|203081|203172.1|203082.1|203173.6|203083.6|203152.6|203062.6|13
1740126720000|2025-02-21 08:32:00|203174.8|203084.8|203163.9|203073.9|203174.8|203084.8|203144.8|203054.8|21
1740126730000|2025-02-21 08:32:10|203167|203077|203186.5|203096.5|203186.5|203096.5|203167|203077|14
1740126740000|2025-02-21 08:32:20|203186|203096|203204.6|203114.6|203210.4|203120.4|203166.2|203076.2|24
1740126750000|2025-02-21 08:32:30|203201|203111|203202.7|203112.7|203202.7|203112.7|203193|203103|12
1740126760000|2025-02-21 08:32:40|203198.5|203108.5|203193.4|203103.4|203198.5|203108.5|203193.4|203103.4|6
1740126770000|2025-02-21 08:32:50|203198.4|203108.4|203195.1|203105.1|203203.8|203113.8|203195.1|203105.1|9
1740126780000|2025-02-21 08:33:00|203202.4|203112.4|203191.4|203101.4|203209.2|203119.2|203191.2|203101.2|14
1740126790000|2025-02-21 08:33:10|203192.4|203102.4|203206.5|203116.5|203216.8|203126.8|203191.2|203101.2|14
1740126800000|2025-02-21 08:33:20|203212.9|203122.9|203210.9|203120.9|203216.5|203126.5|203209|203119|10
1740126810000|2025-02-21 08:33:30|203216|203126|203213|203123|203216.4|203126.4|203205.7|203115.7|12
1740126820000|2025-02-21 08:33:40|203214.6|203124.6|203220.6|203130.6|203222|203132|203213|203123|19
1740126830000|2025-02-21 08:33:50|203222.4|203132.4|203216.4|203126.4|203222.4|203132.4|203216.2|203126.2|7
1740126840000|2025-02-21 08:34:00|203217.3|203127.3|203217.3|203127.3|203217.3|203127.3|203216.2|203126.2|3
1740126850000|2025-02-21 08:34:10|203213.5|203123.5|203193.4|203103.4|203213.5|203123.5|203193.4|203103.4|7
1740126860000|2025-02-21 08:34:20|203194.4|203104.4|203196.9|203106.9|203196.9|203106.9|203194.4|203104.4|2
1740126870000|2025-02-21 08:34:30|203194.8|203104.8|203215.4|203125.4|203215.4|203125.4|203190.2|203100.2|12
1740126880000|2025-02-21 08:34:40|203214.5|203124.5|203211.2|203121.2|203214.5|203124.5|203206|203116|4
1740126890000|2025-02-21 08:34:50|203203.5|203113.5|203192.4|203102.4|203203.5|203113.5|203183.6|203093.6|13
1740126900000|2025-02-21 08:35:00|203188.2|203098.2|203181.7|203091.7|203188.8|203098.8|203175.4|203085.4|8
1740126910000|2025-02-21 08:35:10|203177.4|203087.4|203181|203091|203181|203091|203177.4|203087.4|2
1740126920000|2025-02-21 08:35:20|203176.7|203086.7|203176.7|203086.7|203176.7|203086.7|203176.7|203086.7|1
1740126930000|2025-02-21 08:35:30|203172.2|203082.2|203175.4|203085.4|203175.4|203085.4|203172.2|203082.2|2
1740126940000|2025-02-21 08:35:40|203178.5|203088.5|203175.7|203085.7|203178.5|203088.5|203175.7|203085.7|4
1740126950000|2025-02-21 08:35:50|203174.9|203084.9|203174.9|203084.9|203174.9|203084.9|203174.9|203084.9|1
1740126970000|2025-02-21 08:36:10|203170.1|203080.1|203148.5|203058.5|203170.4|203080.4|203148.5|203058.5|4
1740126980000|2025-02-21 08:36:20|203144.6|203054.6|203142.2|203052.2|203144.6|203054.6|203140.7|203050.7|3
1740126990000|2025-02-21 08:36:30|203139.7|203049.7|203152.5|203062.5|203152.5|203062.5|203139.7|203049.7|6
1740127000000|2025-02-21 08:36:40|203156.2|203066.2|203152.7|203062.7|203158.7|203068.7|203151.6|203061.6|14
1740127010000|2025-02-21 08:36:50|203148.9|203058.9|203154|203064|203154|203064|203148.9|203058.9|2
1740127020000|2025-02-21 08:37:00|203149.6|203059.6|203144.8|203054.8|203149.7|203059.7|203142.5|203052.5|7
1740127030000|2025-02-21 08:37:10|203144.9|203054.9|203149.6|203059.6|203149.6|203059.6|203144.7|203054.7|9
1740127040000|2025-02-21 08:37:20|203145.8|203055.8|203155|203065|203155|203065|203145.8|203055.8|3
1740127050000|2025-02-21 08:37:30|203149.2|203059.2|203158.6|203068.6|203158.6|203068.6|203147.9|203057.9|9
1740127060000|2025-02-21 08:37:40|203161.7|203071.7|203149.3|203059.3|203161.7|203071.7|203148.2|203058.2|13
1740127070000|2025-02-21 08:37:50|203152.9|203062.9|203146.2|203056.2|203152.9|203062.9|203141|203051|6
1740127080000|2025-02-21 08:38:00|203146.7|203056.7|203157.6|203067.6|203157.6|203067.6|203145.8|203055.8|6
1740127090000|2025-02-21 08:38:10|203160.5|203070.5|203160.5|203070.5|203160.5|203070.5|203160.5|203070.5|1
1740127100000|2025-02-21 08:38:20|203158|203068|203157.7|203067.7|203158|203068|203155|203065|3
1740127110000|2025-02-21 08:38:30|203168.5|203078.5|203179|203089|203179.9|203089.9|203168.5|203078.5|3
1740127120000|2025-02-21 08:38:40|203174.1|203084.1|203161.5|203071.5|203174.1|203084.1|203161.5|203071.5|2
1740127140000|2025-02-21 08:39:00|203154.6|203064.6|203158.9|203068.9|203158.9|203068.9|203151.6|203061.6|5
1740127150000|2025-02-21 08:39:10|203141.5|203091.5|203119.4|203069.4|203144.7|203094.7|203119.4|203069.4|8
1740127160000|2025-02-21 08:39:20|203123.4|203073.4|203142.3|203092.3|203157.4|203092.3|203123.4|203067.4|11
1740127170000|2025-02-21 08:39:30|203137.4|203087.4|203141|203091|203141|203091|203137.4|203087.4|2
1740127180000|2025-02-21 08:39:40|203136.2|203086.2|203161.6|203071.6|203161.6|203092.4|203136.2|203071.6|4
1740127190000|2025-02-21 08:39:50|203162.6|203072.6|203160.4|203070.4|203162.6|203072.6|203160.4|203070.4|2
1740127200000|2025-02-21 08:40:00|203162.5|203072.5|203117.8|203027.8|203162.5|203072.5|203111.5|203021.5|7
1740127210000|2025-02-21 08:40:10|203120|203030|203133.3|203043.3|203133.3|203058.6|203108.6|203030|6
1740127220000|2025-02-21 08:40:20|203130.5|203040.5|203135.1|203045.1|203139.3|203049.3|203130.5|203040.5|6
1740127230000|2025-02-21 08:40:30|203132.4|203042.4|203129.2|203039.2|203133.6|203043.6|203129.2|203039.2|5
1740127240000|2025-02-21 08:40:40|203131.7|203041.7|203129.2|203039.2|203131.7|203041.7|203129.2|203039.2|2
1740127250000|2025-02-21 08:40:50|203126.8|203036.8|203129.3|203039.3|203129.3|203039.3|203126.8|203036.8|2
1740127260000|2025-02-21 08:41:00|203131.6|203041.6|203121.8|203031.8|203131.6|203052.2|203102.2|203027.1|11
1740127270000|2025-02-21 08:41:10|203124.9|203034.9|203121.8|203031.8|203124.9|203034.9|203121.8|203031.8|2
1740127280000|2025-02-21 08:41:20|203118.3|203028.3|203121|203031|203121|203031|203110.5|203020.5|5
1740127290000|2025-02-21 08:41:30|203124.4|203034.4|203131.3|203041.3|203131.9|203041.9|203121|203031|12
1740127300000|2025-02-21 08:41:40|203133.7|203043.7|203131.1|203041.1|203133.7|203043.7|203127.1|203037.1|8
1740127310000|2025-02-21 08:41:50|203132.2|203042.2|203129.5|203039.5|203132.2|203042.2|203129.5|203039.5|4
1740127320000|2025-02-21 08:42:00|203126.4|203036.4|203114.8|203024.8|203126.4|203041.5|203091.5|203024.8|5
1740127330000|2025-02-21 08:42:10|203111.9|203021.9|203112.6|203022.6|203115.5|203025.5|203110.3|203020.3|6
1740127340000|2025-02-21 08:42:20|203110|203020|203088.5|202998.5|203110|203020|203082.8|202992.8|7
1740127360000|2025-02-21 08:42:40|203081.9|202991.9|203074.9|202984.9|203081.9|202991.9|203072.6|202982.6|5
1740127370000|2025-02-21 08:42:50|203077.3|202987.3|203082.8|202992.8|203086.8|202996.8|203077.3|202987.3|8
1740127380000|2025-02-21 08:43:00|203081.9|202991.9|203083|202993|203085.4|202995.4|203075.4|202985.4|9
1740127390000|2025-02-21 08:43:10|203086.1|202996.1|203088.1|202998.1|203088.1|202998.1|203081.6|202991.6|7
1740127400000|2025-02-21 08:43:20|203083.1|202993.1|203087.3|202997.3|203088.6|202998.6|203082.5|202992.5|4
1740127410000|2025-02-21 08:43:30|203081|202991|203091.9|203001.9|203095.7|203005.7|203076.5|202986.5|11
1740127420000|2025-02-21 08:43:40|203094.7|203004.7|203094.7|203004.7|203094.7|203004.7|203094.7|203004.7|1
1740127430000|2025-02-21 08:43:50|203091.7|203001.7|203074.4|202984.4|203091.7|203001.7|203074.4|202984.4|5
1740127450000|2025-02-21 08:44:10|203077.7|202987.7|203083.7|202993.7|203083.7|202993.7|203077.7|202987.7|4
1740127460000|2025-02-21 08:44:20|203086|202996|203105.6|203015.6|203107.9|203017.9|203086|202996|3
1740127480000|2025-02-21 08:44:40|203107.7|203017.7|203105.1|203015.1|203107.7|203017.7|203105.1|203015.1|2
1740127490000|2025-02-21 08:44:50|203085.2|203035.2|203093.1|203003.1|203095.7|203035.2|203059.3|202989.3|8
1740127500000|2025-02-21 08:45:00|203089.8|202999.8|203082.7|202992.7|203102.5|203012.5|203078.2|202988.2|11
1740127510000|2025-02-21 08:45:10|203086.5|202996.5|203094|203004|203094|203004|203084.9|202994.9|6
1740127520000|2025-02-21 08:45:20|203097|203007|203090.9|203000.9|203099.5|203009.5|203087.8|202997.8|7
1740127530000|2025-02-21 08:45:30|203089.1|202999.1|203091.6|203001.6|203098.2|203008.2|203089|202999|14
1740127540000|2025-02-21 08:45:40|203094.7|203004.7|203089.9|202999.9|203094.7|203004.7|203089.9|202999.9|3
1740127550000|2025-02-21 08:45:50|203086.8|202996.8|203086.4|202996.4|203087.2|202997.2|203086.4|202996.4|4
1740127560000|2025-02-21 08:46:00|203081.8|202991.8|203082.5|202992.5|203083|202993|203077|202987|5
1740127580000|2025-02-21 08:46:20|203086.2|202996.2|203081.9|202991.9|203086.2|202996.2|203078.6|202988.6|6
1740127590000|2025-02-21 08:46:30|203084.6|202994.6|203063.1|203013.1|203088.9|203013.7|203059.8|202991.6|15
1740127600000|2025-02-21 08:46:40|203059.8|203009.8|203063.5|203013.5|203083.5|203013.5|203059.8|202989.5|10
1740127610000|2025-02-21 08:46:50|203082|202992|203076.5|202986.5|203083.4|202993.4|203076.5|202986.5|5
1740127620000|2025-02-21 08:47:00|203078.3|202988.3|203081.2|202991.2|203089.5|203011.8|203061.8|202986.8|10
1740127630000|2025-02-21 08:47:10|203082.7|202992.7|203081.2|202991.2|203082.7|202992.7|203081.2|202991.2|2
1740127640000|2025-02-21 08:47:20|203083.2|202993.2|203111.1|203021.1|203123.4|203033.4|203083.2|202993.2|9
1740127650000|2025-02-21 08:47:30|203105.6|203015.6|203115.5|203025.5|203115.5|203044.9|203087.8|203011.7|13
1740127660000|2025-02-21 08:47:40|203121.2|203031.2|203100.2|203010.2|203121.2|203031.2|203095.8|203005.8|11
1740127670000|2025-02-21 08:47:50|203096.9|203006.9|203084.5|202994.5|203105.4|203015.4|203084.5|202994.5|10
1740127680000|2025-02-21 08:48:00|203086.7|202996.7|203114.7|203024.7|203114.7|203024.7|203086.7|202996.7|6
1740127690000|2025-02-21 08:48:10|203111.3|203021.3|203119|203029|203127|203037|203105.3|203015.3|12
1740127700000|2025-02-21 08:48:20|203121.4|203031.4|203119.8|203029.8|203125|203035|203116.7|203026.7|8
1740127710000|2025-02-21 08:48:30|203121.9|203031.9|203130.7|203040.7|203133|203043|203121.9|203031.9|3
1740127720000|2025-02-21 08:48:40|203127.5|203037.5|203132.9|203042.9|203133.6|203043.6|203126.2|203036.2|8
1740127730000|2025-02-21 08:48:50|203129.7|203039.7|203141.6|203051.6|203143.8|203053.8|203124.7|203034.7|6
1740127740000|2025-02-21 08:49:00|203144|203054|203141|203051|203144|203054|203136.4|203046.4|4
1740127750000|2025-02-21 08:49:10|203143.3|203053.3|203140.2|203050.2|203143.3|203053.3|203138|203048|4
1740127760000|2025-02-21 08:49:20|203138|203048|203141.2|203051.2|203142.1|203052.1|203138|203048|6
1740127780000|2025-02-21 08:49:40|203139.2|203049.2|203139.4|203049.4|203140.5|203050.5|203134.7|203044.7|6
1740127790000|2025-02-21 08:49:50|203134.6|203044.6|203140.4|203050.4|203140.4|203050.4|203134.5|203044.5|4
1740127800000|2025-02-21 08:50:00|203138|203048|203142|203052|203142|203052|203138|203048|6
1740127810000|2025-02-21 08:50:10|203144.1|203054.1|203141.7|203051.7|203145.6|203055.6|203141.7|203051.7|3
1740127830000|2025-02-21 08:50:30|203143.8|203053.8|203143.9|203053.9|203143.9|203053.9|203141.4|203051.4|3
1740127840000|2025-02-21 08:50:40|203146|203056|203201.3|203111.3|203216.6|203126.6|203146|203056|16
1740127850000|2025-02-21 08:50:50|203205.1|203115.1|203205.1|203115.1|203205.1|203115.1|203205.1|203115.1|1
1740127860000|2025-02-21 08:51:00|203206.7|203116.7|203209.9|203119.9|203215.3|203125.3|203199.7|203109.7|14
1740127870000|2025-02-21 08:51:10|203212.5|203122.5|203209.5|203119.5|203212.5|203122.5|203206.3|203116.3|6
1740127880000|2025-02-21 08:51:20|203206.2|203116.2|203210.6|203120.6|203210.6|203120.6|203204.5|203114.5|5
1740127890000|2025-02-21 08:51:30|203214.3|203124.3|203211.3|203121.3|203214.3|203124.3|203199.4|203109.4|11
1740127900000|2025-02-21 08:51:40|203218.7|203128.7|203217.7|203127.7|203218.7|203128.7|203202.9|203112.9|12
1740127910000|2025-02-21 08:51:50|203219.8|203129.8|203228.8|203138.8|203230.5|203140.5|203219.8|203129.8|6
1740127920000|2025-02-21 08:52:00|203227.4|203137.4|203235.1|203145.1|203239.9|203149.9|203224.3|203134.3|9
1740127930000|2025-02-21 08:52:10|203238.1|203148.1|203241.7|203151.7|203248.3|203158.3|203238.1|203148.1|5
1740127940000|2025-02-21 08:52:20|203243.4|203153.4|203236.3|203146.3|203253.2|203163.2|203231.5|203141.5|9
1740127950000|2025-02-21 08:52:30|203240.1|203150.1|203249.9|203159.9|203252.3|203162.3|203236.2|203146.2|11
1740127970000|2025-02-21 08:52:50|203252.3|203162.3|203261.9|203171.9|203261.9|203171.9|203252.3|203162.3|2
1740127980000|2025-02-21 08:53:00|203264.8|203174.8|203256.2|203166.2|203269.5|203179.5|203253.2|203163.2|9
1740127990000|2025-02-21 08:53:10|203252.6|203162.6|203256.8|203166.8|203260.2|203170.2|203252.6|203162.6|5
1740128000000|2025-02-21 08:53:20|203255|203165|203255.8|203165.8|203255.8|203165.8|203254.2|203164.2|3
1740128010000|2025-02-21 08:53:30|203266.3|203176.3|203321.3|203231.3|203323.5|203244.2|203266.3|203176.3|8
1740128020000|2025-02-21 08:53:40|203323.6|203233.6|203335.2|203245.2|203358|203268|203323.6|203233.6|18
1740128030000|2025-02-21 08:53:50|203331.7|203241.7|203345.1|203255.1|203345.1|203255.1|203331.7|203241.7|8
1740128040000|2025-02-21 08:54:00|203341.8|203251.8|203323.6|203233.6|203343.3|203253.3|203320.6|203230.6|16
1740128050000|2025-02-21 08:54:10|203321.6|203231.6|203316.6|203226.6|203325.3|203235.3|203315.8|203225.8|12
1740128060000|2025-02-21 08:54:20|203313|203223|203300.1|203210.1|203313|203223|203298.5|203208.5|11
1740128070000|2025-02-21 08:54:30|203302.8|203212.8|203299|203209|203306.1|203216.1|203299|203209|7
1740128080000|2025-02-21 08:54:40|203300.9|203210.9|203314.7|203224.7|203314.7|203224.7|203300.9|203210.9|7
1740128090000|2025-02-21 08:54:50|203311.6|203221.6|203318.6|203228.6|203323.7|203233.7|203305|203215|15
1740128100000|2025-02-21 08:55:00|203317|203227|203324.7|203234.7|203331.5|203241.5|203317|203227|11
1740128110000|2025-02-21 08:55:10|203321.6|203231.6|203323.3|203233.3|203325|203235|203321.6|203231.6|3
1740128120000|2025-02-21 08:55:20|203319.2|203229.2|203321|203231|203321|203231|203319.2|203229.2|2
1740128130000|2025-02-21 08:55:30|203324.1|203234.1|203315.6|203225.6|203324.1|203234.1|203315.6|203225.6|4
1740128140000|2025-02-21 08:55:40|203318.9|203228.9|203325.5|203235.5|203325.5|203235.5|203293.9|203203.9|18
1740128150000|2025-02-21 08:55:50|203319.2|203229.2|203318.2|203228.2|203319.2|203229.2|203318.2|203228.2|2
1740128160000|2025-02-21 08:56:00|203312|203222|203322.2|203232.2|203322.5|203257.8|203306|203222|12
1740128170000|2025-02-21 08:56:10|203319.9|203229.9|203359.6|203269.6|203366.2|203276.2|203318.2|203228.2|12
1740128180000|2025-02-21 08:56:20|203361.8|203271.8|203359.7|203269.7|203362.1|203272.1|203358.5|203268.5|8
1740128190000|2025-02-21 08:56:30|203361.9|203271.9|203353.7|203263.7|203371.9|203281.9|203353.3|203263.3|19
1740128200000|2025-02-21 08:56:40|203351.3|203261.3|203359.7|203269.7|203360.9|203270.9|203341.3|203251.3|14
1740128210000|2025-02-21 08:56:50|203362.1|203272.1|203365.2|203275.2|203375.1|203285.1|203360.5|203270.5|16
1740128220000|2025-02-21 08:57:00|203368.6|203278.6|203359.8|203269.8|203370.3|203280.3|203359.5|203269.5|15
1740128230000|2025-02-21 08:57:10|203364.4|203274.4|203365.1|203275.1|203366|203276|203358.2|203268.2|15
1740128240000|2025-02-21 08:57:20|203362.5|203272.5|203365.7|203275.7|203365.7|203275.7|203360.8|203270.8|6
1740128250000|2025-02-21 08:57:30|203362.9|203272.9|203361.3|203271.3|203362.9|203272.9|203361.3|203271.3|2
1740128260000|2025-02-21 08:57:40|203364.3|203274.3|203365.2|203275.2|203365.9|203275.9|203359|203269|9
1740128270000|2025-02-21 08:57:50|203361.9|203271.9|203360.2|203270.2|203361.9|203271.9|203360.2|203270.2|2
1740128280000|2025-02-21 08:58:00|203363.9|203273.9|203366.6|203276.6|203366.6|203276.6|203362.3|203272.3|4
1740128290000|2025-02-21 08:58:10|203362|203272|203366.2|203276.2|203366.2|203276.2|203360.4|203270.4|4
1740128300000|2025-02-21 08:58:20|203361.8|203271.8|203360.1|203270.1|203361.8|203271.8|203360.1|203270.1|2
1740128310000|2025-02-21 08:58:30|203362.6|203272.6|203360.7|203270.7|203371.4|203281.4|203360.7|203270.7|5
1740128320000|2025-02-21 08:58:40|203366.2|203276.2|203361|203271|203366.2|203276.2|203361|203271|11
1740128330000|2025-02-21 08:58:50|203364.6|203274.6|203365.5|203275.5|203366.3|203276.3|203361.4|203271.4|5
1740128340000|2025-02-21 08:59:00|203368.6|203278.6|203370.6|203280.6|203371.2|203281.2|203362.8|203272.8|18
1740128350000|2025-02-21 08:59:10|203368|203278|203360.9|203270.9|203371.7|203281.7|203360.9|203270.9|10
1740128360000|2025-02-21 08:59:20|203358|203268|203377.6|203287.6|203377.6|203287.6|203358|203268|13
1740128370000|2025-02-21 08:59:30|203375.1|203285.1|203368.2|203278.2|203375.1|203285.1|203368.2|203278.2|3
1740128380000|2025-02-21 08:59:40|203370.3|203280.3|203374.5|203284.5|203380|203290|203370.3|203280.3|15
1740128390000|2025-02-21 08:59:50|203371.8|203281.8|203369.1|203279.1|203371.8|203281.8|203366.9|203276.9|4
1740128400000|2025-02-21 09:00:00|203364.9|203274.9|203360.5|203270.5|203364.9|203295.1|203340.6|203268.7|6
1740128420000|2025-02-21 09:00:20|203357|203267|203339.9|203249.9|203369.6|203279.6|203329.9|203239.9|12
1740128430000|2025-02-21 09:00:30|203342.7|203252.7|203347.1|203257.1|203347.1|203270|203320|203250|6
1740128440000|2025-02-21 09:00:40|203343.9|203253.9|203337.7|203247.7|203343.9|203253.9|203334.7|203244.7|8
1740128450000|2025-02-21 09:00:50|203334.9|203244.9|203310.8|203220.8|203334.9|203244.9|203310.8|203220.8|4
1740128460000|2025-02-21 09:01:00|203313.3|203223.3|203307.3|203217.3|203316.4|203226.4|203300.5|203210.5|15
1740128470000|2025-02-21 09:01:10|203308.7|203218.7|203315.2|203225.2|203318.6|203228.6|203308.7|203218.7|12
1740128480000|2025-02-21 09:01:20|203312.6|203222.6|203320.7|203230.7|203320.7|203230.7|203310.5|203220.5|9
1740128490000|2025-02-21 09:01:30|203325.4|203235.4|203331.7|203241.7|203331.7|203241.7|203325.4|203235.4|4
1740128500000|2025-02-21 09:01:40|203333|203243|203333|203243|203333|203243|203333|203243|1
1740128510000|2025-02-21 09:01:50|203331.7|203241.7|203356.1|203266.1|203365.2|203275.2|203331.7|203241.7|8
1740128520000|2025-02-21 09:02:00|203358.9|203268.9|203342.4|203252.4|203358.9|203268.9|203340.3|203250.3|13
1740128530000|2025-02-21 09:02:10|203341.8|203251.8|203347.7|203257.7|203347.7|203257.7|203341.8|203251.8|7
1740128540000|2025-02-21 09:02:20|203341.7|203251.7|203352.3|203262.3|203353.9|203263.9|203340.8|203250.8|10
1740128550000|2025-02-21 09:02:30|203353.9|203263.9|203354.2|203264.2|203354.2|203264.2|203352.3|203262.3|13
1740128560000|2025-02-21 09:02:40|203357|203267|203348.7|203258.7|203365.3|203275.3|203342.8|203252.8|15
1740128570000|2025-02-21 09:02:50|203341.6|203251.6|203344.4|203254.4|203346.1|203256.1|203340.2|203250.2|9
1740128580000|2025-02-21 09:03:00|203339.6|203249.6|203336.7|203246.7|203340.9|203250.9|203333|203243|8
1740128590000|2025-02-21 09:03:10|203331.9|203241.9|203338.2|203248.2|203338.2|203248.2|203331.9|203241.9|2
1740128630000|2025-02-21 09:03:50|203340|203250|203340|203250|203340|203250|203340|203250|1
1740128650000|2025-02-21 09:04:10|203338.7|203248.7|203338.7|203248.7|203338.7|203248.7|203338.7|203248.7|1
1740128660000|2025-02-21 09:04:20|203341.3|203251.3|203343.4|203253.4|203343.4|203253.4|203341.3|203251.3|2
1740128680000|2025-02-21 09:04:40|203337|203247|203344.5|203254.5|203344.5|203254.5|203336.5|203246.5|8
1740128700000|2025-02-21 09:05:00|203349.2|203259.2|203349.8|203259.8|203349.8|203259.8|203349.2|203259.2|2
1740128710000|2025-02-21 09:05:10|203352.8|203262.8|203350.5|203260.5|203353|203263|203349.4|203259.4|4
1740128720000|2025-02-21 09:05:20|203345.4|203255.4|203343.8|203253.8|203349.4|203259.4|203337|203247|4
1740128740000|2025-02-21 09:05:40|203340.7|203250.7|203239|203149|203340.7|203250.7|203233.2|203143.2|5
1740128750000|2025-02-21 09:05:50|203241.5|203151.5|203265.6|203175.6|203279.6|203189.6|203212.4|203122.4|13
1740128760000|2025-02-21 09:06:00|203261.2|203171.2|203294.6|203204.6|203294.6|203204.6|203261.2|203171.2|12
1740128770000|2025-02-21 09:06:10|203287.4|203197.4|203276|203186|203296.8|203206.8|203271.4|203181.4|10
1740128780000|2025-02-21 09:06:20|203277.7|203187.7|203277.7|203187.7|203277.7|203187.7|203277.7|203187.7|1
1740128800000|2025-02-21 09:06:40|203280|203190|203270.3|203180.3|203280|203190|203270.3|203180.3|3
1740128810000|2025-02-21 09:06:50|203267.7|203177.7|203270.3|203180.3|203273.3|203183.3|203267.7|203177.7|4
1740128830000|2025-02-21 09:07:10|203267.8|203177.8|203271.3|203181.3|203271.3|203181.3|203232.3|203142.3|6
1740128840000|2025-02-21 09:07:20|203268.5|203178.5|203261.2|203171.2|203268.5|203178.5|203261.2|203171.2|6
1740128850000|2025-02-21 09:07:30|203262.2|203172.2|203279.1|203189.1|203279.1|203189.1|203260.1|203170.1|7
1740128860000|2025-02-21 09:07:40|203282.3|203192.3|203294.5|203204.5|203296.1|203206.1|203282.3|203192.3|6
1740128870000|2025-02-21 09:07:50|203297|203207|203275.2|203185.2|203312.5|203222.5|203275.2|203185.2|15
1740128880000|2025-02-21 09:08:00|203278|203188|203277.3|203187.3|203285.2|203195.2|203277.3|203187.3|7
1740128890000|2025-02-21 09:08:10|203280|203190|203280|203190|203280|203190|203280|203190|1
1740128900000|2025-02-21 09:08:20|203284.6|203194.6|203281.7|203191.7|203300.8|203210.8|203280|203190|11
1740128910000|2025-02-21 09:08:30|203277.2|203187.2|203279.9|203189.9|203279.9|203189.9|203277.2|203187.2|2
1740128920000|2025-02-21 09:08:40|203275.6|203185.6|203292.4|203202.4|203295.5|203205.5|203275.6|203185.6|6
1740128930000|2025-02-21 09:08:50|203291.2|203201.2|203279.8|203189.8|203291.2|203201.2|203279.8|203189.8|3
1740128940000|2025-02-21 09:09:00|203276.2|203186.2|203278.8|203188.8|203278.8|203188.8|203276.2|203186.2|2
1740128950000|2025-02-21 09:09:10|203280|203190|203278.8|203188.8|203280|203190|203278.8|203188.8|2
1740128960000|2025-02-21 09:09:20|203283.6|203193.6|203293.2|203203.2|203293.2|203203.2|203283.6|203193.6|3
1740128970000|2025-02-21 09:09:30|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|203290.3|203200.3|1
1740128980000|2025-02-21 09:09:40|203293.7|203203.7|203295.5|203205.5|203299.8|203209.8|203290.5|203200.5|6
1740129000000|2025-02-21 09:10:00|203292.9|203202.9|203296.8|203206.8|203298.5|203208.5|203285.1|203195.1|5
1740129020000|2025-02-21 09:10:20|203298.5|203208.5|203309.5|203219.5|203309.5|203219.5|203298.2|203208.2|5
1740129030000|2025-02-21 09:10:30|203304.8|203214.8|203304.8|203214.8|203306.4|203216.4|203304.8|203214.8|3
1740129040000|2025-02-21 09:10:40|203306.4|203216.4|203298.9|203208.9|203309.6|203219.6|203298.9|203208.9|4
1740129050000|2025-02-21 09:10:50|203300.6|203210.6|203310.5|203220.5|203310.5|203220.5|203300.6|203210.6|2
1740129060000|2025-02-21 09:11:00|203303.1|203213.1|203291.6|203201.6|203303.1|203213.1|203284.5|203194.5|7
1740129080000|2025-02-21 09:11:20|203283.9|203193.9|203272.1|203182.1|203283.9|203193.9|203268.8|203178.8|5
1740129090000|2025-02-21 09:11:30|203269.3|203179.3|203272.1|203182.1|203275.3|203185.3|203269.3|203179.3|6
1740129100000|2025-02-21 09:11:40|203274.9|203184.9|203308.7|203218.7|203309.3|203219.3|203274.9|203184.9|15
1740129110000|2025-02-21 09:11:50|203311.8|203221.8|203310.3|203220.3|203311.8|203221.8|203301.4|203211.4|5
1740129120000|2025-02-21 09:12:00|203313.5|203223.5|203298.4|203208.4|203313.5|203223.5|203286|203196|11
1740129130000|2025-02-21 09:12:10|203295.8|203205.8|203297.6|203207.6|203299.6|203209.6|203295.8|203205.8|3
1740129140000|2025-02-21 09:12:20|203298.6|203208.6|203298.8|203208.8|203304.1|203214.1|203292.5|203202.5|6
1740129150000|2025-02-21 09:12:30|203301.8|203211.8|203304.9|203214.9|203304.9|203214.9|203297.6|203207.6|6
1740129160000|2025-02-21 09:12:40|203301.9|203211.9|203302.2|203212.2|203308.5|203218.5|203296.9|203206.9|8
1740129170000|2025-02-21 09:12:50|203303.9|203213.9|203311.8|203221.8|203311.8|203221.8|203303.9|203213.9|4
1740129180000|2025-02-21 09:13:00|203311.2|203221.2|203326.7|203236.7|203326.7|203236.7|203311.2|203221.2|13
1740129190000|2025-02-21 09:13:10|203328.8|203238.8|203326.2|203236.2|203328.8|203238.8|203320.7|203230.7|7
1740129200000|2025-02-21 09:13:20|203329.6|203239.6|203362.1|203272.1|203366.5|203276.5|203329.6|203239.6|9
1740129210000|2025-02-21 09:13:30|203354.1|203264.1|203345.8|203255.8|203354.1|203264.1|203325.2|203235.2|13
1740129220000|2025-02-21 09:13:40|203342.4|203252.4|203340.7|203250.7|203342.4|203252.4|203340.7|203250.7|2
1740129230000|2025-02-21 09:13:50|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|203337.4|203247.4|1
1740129240000|2025-02-21 09:14:00|203340.7|203250.7|203344.2|203254.2|203344.2|203254.2|203340.2|203250.2|5
1740129250000|2025-02-21 09:14:10|203341.1|203251.1|203341.1|203251.1|203341.1|203251.1|203341.1|203251.1|1
1740129260000|2025-02-21 09:14:20|203337.3|203247.3|203346.6|203256.6|203346.6|203256.6|203337.3|203247.3|8
1740129270000|2025-02-21 09:14:30|203343.7|203253.7|203347|203257|203347|203257|203343.7|203253.7|2
1740129280000|2025-02-21 09:14:40|203343|203253|203346|203256|203346|203256|203343|203253|2
1740129290000|2025-02-21 09:14:50|203342.5|203252.5|203345.5|203255.5|203345.5|203255.5|203337.9|203247.9|6
1740129300000|2025-02-21 09:15:00|203349.2|203259.2|203400.2|203310.2|203402.7|203312.7|203349.2|203259.2|15
1740129310000|2025-02-21 09:15:10|203402.7|203312.7|203390.6|203300.6|203402.8|203312.8|203390.6|203300.6|10
1740129330000|2025-02-21 09:15:30|203394.1|203304.1|203400.3|203310.3|203405.6|203315.6|203394.1|203304.1|7
1740129340000|2025-02-21 09:15:40|203403.7|203313.7|203410|203320|203412.6|203322.6|203399.4|203309.4|15
1740129350000|2025-02-21 09:15:50|203406.7|203316.7|203399|203309|203409.9|203319.9|203399|203309|11
1740129370000|2025-02-21 09:16:10|203380.3|203290.3|203382.8|203292.8|203382.8|203292.8|203380.3|203290.3|2
1740129380000|2025-02-21 09:16:20|203380.5|203290.5|203405.6|203315.6|203408.5|203318.5|203380.5|203290.5|13
1740129390000|2025-02-21 09:16:30|203408.4|203318.4|203411.1|203321.1|203411.2|203321.2|203408.4|203318.4|4
1740129400000|2025-02-21 09:16:40|203413.8|203323.8|203417.6|203327.6|203417.6|203327.6|203413.8|203323.8|5
1740129410000|2025-02-21 09:16:50|203415.5|203325.5|203408.7|203318.7|203415.5|203325.5|203408.5|203318.5|5
1740129420000|2025-02-21 09:17:00|203411.7|203321.7|203402.9|203312.9|203411.7|203321.7|203396.8|203306.8|5
1740129430000|2025-02-21 09:17:10|203404.6|203314.6|203404|203314|203410.3|203320.3|203400.7|203310.7|14
1740129440000|2025-02-21 09:17:20|203401.1|203311.1|203403.1|203313.1|203411.8|203321.8|203401.1|203311.1|12
1740129450000|2025-02-21 09:17:30|203406.4|203316.4|203415.9|203325.9|203415.9|203325.9|203400.9|203310.9|18
1740129460000|2025-02-21 09:17:40|203414.7|203324.7|203412.3|203322.3|203414.7|203324.7|203412.3|203322.3|2
1740129470000|2025-02-21 09:17:50|203414.1|203324.1|203411|203321|203414.1|203324.1|203410.2|203320.2|4
1740129480000|2025-02-21 09:18:00|203413.7|203323.7|203423.9|203333.9|203431.1|203341.1|203413.7|203323.7|8
1740129490000|2025-02-21 09:18:10|203421.8|203331.8|203414.8|203364.8|203423.9|203364.8|203414.8|203331.8|3
1740129500000|2025-02-21 09:18:20|203427.8|203337.8|203499.2|203409.2|203500.8|203410.8|203418.4|203335.7|20
1740129510000|2025-02-21 09:18:30|203499.8|203409.8|203480.3|203390.3|203499.8|203409.8|203473.9|203383.9|12
1740129520000|2025-02-21 09:18:40|203479.1|203389.1|203479.1|203389.1|203479.1|203389.1|203479.1|203389.1|1
1740129530000|2025-02-21 09:18:50|203475.3|203385.3|203486.1|203396.1|203496|203406|203468.3|203378.3|9
1740129540000|2025-02-21 09:19:00|203487.8|203397.8|203486.1|203396.1|203487.8|203397.8|203486.1|203396.1|2
1740129550000|2025-02-21 09:19:10|203487.8|203397.8|203488|203398|203495.7|203405.7|203487.8|203397.8|5
1740129560000|2025-02-21 09:19:20|203484.1|203394.1|203484.1|203394.1|203484.1|203394.1|203484.1|203394.1|1
1740129570000|2025-02-21 09:19:30|203476|203386|203471.3|203381.3|203476|203386|203452.1|203362.1|8
1740129580000|2025-02-21 09:19:40|203475.2|203385.2|203464.2|203374.2|203477.2|203387.2|203463.6|203373.6|9
1740129590000|2025-02-21 09:19:50|203472.1|203382.1|203470.2|203380.2|203475.7|203385.7|203470.2|203380.2|3
1740129600000|2025-02-21 09:20:00|203461.4|203371.4|203452.8|203362.8|203461.4|203371.4|203448.5|203358.5|3
1740129610000|2025-02-21 09:20:10|203443.9|203353.9|203411.4|203321.4|203449.3|203359.3|203411.4|203321.4|5
1740129620000|2025-02-21 09:20:20|203408.8|203318.8|203408.8|203318.8|203408.8|203318.8|203408.8|203318.8|1
1740129630000|2025-02-21 09:20:30|203411.4|203321.4|203411.4|203321.4|203411.4|203321.4|203411.4|203321.4|1
1740129640000|2025-02-21 09:20:40|203408.5|203318.5|203406.8|203316.8|203413.2|203323.2|203406.8|203316.8|6
1740129650000|2025-02-21 09:20:50|203412|203322|203412|203322|203412|203322|203412|203322|1
1740129660000|2025-02-21 09:21:00|203415.3|203325.3|203429.9|203339.9|203429.9|203339.9|203415.3|203325.3|5
1740129670000|2025-02-21 09:21:10|203432.1|203342.1|203418.8|203328.8|203432.1|203342.1|203418.8|203328.8|9
1740129680000|2025-02-21 09:21:20|203420.5|203330.5|203419.8|203329.8|203420.5|203330.5|203418.8|203328.8|3
1740129690000|2025-02-21 09:21:30|203418.8|203328.8|203422.2|203332.2|203422.2|203332.2|203418.8|203328.8|2
1740129700000|2025-02-21 09:21:40|203424.9|203334.9|203427.4|203337.4|203427.4|203337.4|203424.9|203334.9|2
1740129720000|2025-02-21 09:22:00|203425.3|203335.3|203422.8|203332.8|203425.3|203335.3|203422.8|203332.8|2
1740129730000|2025-02-21 09:22:10|203425.2|203335.2|203411.3|203321.3|203427.7|203337.7|203386.1|203308|10
1740129740000|2025-02-21 09:22:20|203408.1|203318.1|203433.3|203343.3|203440.6|203350.6|203408.1|203318.1|6
1740129770000|2025-02-21 09:22:50|203428.7|203338.7|203420.5|203330.5|203428.7|203338.7|203420.5|203330.5|3
1740129780000|2025-02-21 09:23:00|203423|203333|203443.6|203353.6|203443.6|203353.6|203423|203333|5
1740129790000|2025-02-21 09:23:10|203440.7|203350.7|203443.6|203353.6|203443.7|203353.7|203440.7|203350.7|4
1740129800000|2025-02-21 09:23:20|203441|203351|203451.1|203361.1|203451.1|203361.1|203437.7|203347.7|6
1740129810000|2025-02-21 09:23:30|203446.8|203356.8|203443|203353|203450|203360|203443|203353|6
1740129820000|2025-02-21 09:23:40|203446.4|203356.4|203449.8|203359.8|203449.8|203359.8|203445.6|203355.6|4
1740129830000|2025-02-21 09:23:50|203453.9|203363.9|203485.4|203395.4|203485.4|203395.4|203453.9|203363.9|2
1740129840000|2025-02-21 09:24:00|203479.9|203389.9|203476.5|203386.5|203483.3|203393.3|203476.5|203386.5|3
1740129850000|2025-02-21 09:24:10|203477.4|203387.4|203477.4|203387.4|203477.4|203387.4|203477.4|203387.4|1
1740129870000|2025-02-21 09:24:30|203474.6|203384.6|203474.6|203384.6|203474.6|203384.6|203474.6|203384.6|1
1740129880000|2025-02-21 09:24:40|203472|203382|203453.1|203363.1|203472|203382|203446.6|203356.6|10
1740129890000|2025-02-21 09:24:50|203449.7|203359.7|203474.6|203384.6|203474.6|203384.6|203449.7|203359.7|7
1740129900000|2025-02-21 09:25:00|203471.9|203381.9|203479.2|203389.2|203479.2|203389.2|203460|203370|7
1740129930000|2025-02-21 09:25:30|203482.1|203392.1|203493.4|203403.4|203493.6|203403.6|203482.1|203392.1|6
1740129940000|2025-02-21 09:25:40|203489.4|203399.4|203483.6|203393.6|203492.3|203402.3|203483.6|203393.6|4
1740129950000|2025-02-21 09:25:50|203480.1|203390.1|203478.2|203388.2|203482.1|203392.1|203473.2|203383.2|6
1740129960000|2025-02-21 09:26:00|203480.9|203390.9|203493.8|203403.8|203493.8|203403.8|203480.9|203390.9|5
1740129970000|2025-02-21 09:26:10|203489.8|203399.8|203480.2|203390.2|203493|203403|203480.2|203390.2|9
1740129980000|2025-02-21 09:26:20|203481.9|203391.9|203491.7|203401.7|203491.7|203401.7|203481.9|203391.9|3
1740129990000|2025-02-21 09:26:30|203490.7|203400.7|203479.8|203389.8|203492.3|203402.3|203479.8|203389.8|8
1740130000000|2025-02-21 09:26:40|203483.4|203393.4|203479.1|203389.1|203483.4|203393.4|203477.3|203387.3|4
1740130020000|2025-02-21 09:27:00|203481.6|203391.6|203496.9|203406.9|203496.9|203406.9|203481.6|203391.6|7
1740130030000|2025-02-21 09:27:10|203492.7|203402.7|203494.4|203404.4|203494.4|203404.4|203489.4|203399.4|5
1740130040000|2025-02-21 09:27:20|203487.6|203397.6|203488.2|203398.2|203488.2|203398.2|203479.3|203389.3|4
1740130050000|2025-02-21 09:27:30|203485.9|203395.9|203478.7|203388.7|203485.9|203395.9|203472|203382|6
1740130060000|2025-02-21 09:27:40|203484|203394|203482.4|203392.4|203484|203394|203478.5|203388.5|5
1740130070000|2025-02-21 09:27:50|203485.3|203395.3|203494.2|203404.2|203494.2|203404.2|203485.3|203395.3|3
1740130080000|2025-02-21 09:28:00|203498.4|203408.4|203493.4|203403.4|203498.4|203408.4|203489.6|203399.6|11
1740130090000|2025-02-21 09:28:10|203489.7|203399.7|203481.3|203391.3|203493.5|203403.5|203481.3|203391.3|6
1740130100000|2025-02-21 09:28:20|203483|203393|203498.5|203408.5|203498.5|203408.5|203483|203393|10
1740130110000|2025-02-21 09:28:30|203501.9|203411.9|203513.4|203423.4|203513.4|203423.4|203501.9|203411.9|2
1740130130000|2025-02-21 09:28:50|203510.8|203420.8|203522.8|203432.8|203522.8|203432.8|203510.8|203420.8|4
1740130140000|2025-02-21 09:29:00|203525.3|203435.3|203525.3|203435.3|203525.3|203435.3|203525.3|203435.3|1
1740130160000|2025-02-21 09:29:20|203525|203435|203525|203435|203525|203435|203525|203435|1
1740130170000|2025-02-21 09:29:30|203527.5|203437.5|203555.4|203465.4|203555.4|203465.4|203527.5|203437.5|3
1740130180000|2025-02-21 09:29:40|203554.4|203464.4|203560.2|203470.2|203565.9|203475.9|203553.4|203463.4|11
1740130190000|2025-02-21 09:29:50|203570.2|203480.2|203563.5|203473.5|203570.2|203480.2|203560.2|203470.2|3
1740130200000|2025-02-21 09:30:00|203560.2|203470.2|203538.1|203448.1|203562.6|203472.6|203537.3|203447.3|13
1740130210000|2025-02-21 09:30:10|203541.2|203451.2|203516|203426|203547.4|203457.4|203516|203426|12
1740130220000|2025-02-21 09:30:20|203512.7|203422.7|203523.3|203433.3|203528.9|203438.9|203512|203422|11
1740130230000|2025-02-21 09:30:30|203521.1|203431.1|203513.4|203423.4|203523.3|203433.3|203513.4|203423.4|4
1740130240000|2025-02-21 09:30:40|203514.7|203424.7|203536.1|203446.1|203540.6|203450.6|203514.7|203424.7|9
1740130250000|2025-02-21 09:30:50|203532.9|203442.9|203526.7|203436.7|203532.9|203442.9|203526.7|203436.7|3
1740130260000|2025-02-21 09:31:00|203524.2|203434.2|203527.4|203437.4|203528.8|203438.8|203504.2|203414.2|10
1740130270000|2025-02-21 09:31:10|203522.9|203432.9|203523.9|203433.9|203528.6|203438.6|203520.6|203430.6|6
1740130280000|2025-02-21 09:31:20|203526.6|203436.6|203519|203429|203526.6|203436.6|203513|203423|3
1740130310000|2025-02-21 09:31:50|203515.3|203425.3|203513|203423|203518.6|203428.6|203513|203423|4
1740130320000|2025-02-21 09:32:00|203516.9|203426.9|203572.8|203482.8|203572.8|203482.8|203500.9|203410.9|12
1740130330000|2025-02-21 09:32:10|203575.5|203485.5|203608.6|203518.6|203613.6|203523.6|203575.5|203485.5|9
1740130340000|2025-02-21 09:32:20|203610.5|203520.5|203602.4|203512.4|203612.3|203522.3|203602.4|203512.4|8
1740130350000|2025-02-21 09:32:30|203604.7|203514.7|203572.8|203482.8|203604.7|203514.7|203572.8|203482.8|3
1740130360000|2025-02-21 09:32:40|203569.6|203479.6|203551.7|203461.7|203569.6|203479.6|203543|203453|4
1740130370000|2025-02-21 09:32:50|203543.9|203453.9|203539.3|203449.3|203543.9|203453.9|203535.9|203445.9|4
1740130380000|2025-02-21 09:33:00|203532.7|203442.7|203514.3|203424.3|203538.3|203448.3|203514.3|203424.3|8
1740130390000|2025-02-21 09:33:10|203519.4|203429.4|203527.1|203437.1|203532.7|203442.7|203519.4|203429.4|7
1740130400000|2025-02-21 09:33:20|203521.3|203431.3|203510|203420|203521.3|203431.3|203510|203420|4
1740130410000|2025-02-21 09:33:30|203513.6|203423.6|203506.8|203416.8|203513.6|203423.6|203498|203408|7
1740130420000|2025-02-21 09:33:40|203504|203414|203484|203394|203504|203414|203484|203394|6
1740130430000|2025-02-21 09:33:50|203482.4|203392.4|203494.9|203404.9|203494.9|203404.9|203482.4|203392.4|8
1740130440000|2025-02-21 09:34:00|203497.6|203407.6|203495.8|203405.8|203503.7|203413.7|203492.7|203402.7|5
1740130450000|2025-02-21 09:34:10|203497.5|203407.5|203493.2|203403.2|203515|203425|203493.2|203403.2|11
1740130460000|2025-02-21 09:34:20|203494.8|203404.8|203501.5|203411.5|203504.8|203414.8|203494.8|203404.8|15
1740130470000|2025-02-21 09:34:30|203498.5|203408.5|203485.4|203395.4|203502.1|203412.1|203480.9|203390.9|10
1740130480000|2025-02-21 09:34:40|203488.7|203398.7|203492.2|203402.2|203495.2|203405.2|203486.2|203396.2|8
1740130490000|2025-02-21 09:34:50|203490.5|203400.5|203486.9|203396.9|203490.5|203400.5|203486.9|203396.9|2
1740130500000|2025-02-21 09:35:00|203489.7|203399.7|203490.9|203400.9|203494.1|203404.1|203488.1|203398.1|6
1740130510000|2025-02-21 09:35:10|203488.3|203398.3|203491.1|203401.1|203493.8|203403.8|203485.4|203395.4|6
1740130520000|2025-02-21 09:35:20|203488.5|203398.5|203491.5|203401.5|203491.5|203401.5|203485.7|203395.7|6
1740130530000|2025-02-21 09:35:30|203489.5|203399.5|203469.6|203379.6|203489.5|203399.5|203469.6|203379.6|9
1740130540000|2025-02-21 09:35:40|203472|203382|203458.6|203368.6|203472|203382|203451.8|203361.8|5
1740130550000|2025-02-21 09:35:50|203456.9|203366.9|203453.1|203363.1|203456.9|203366.9|203449.1|203359.1|6
1740130560000|2025-02-21 09:36:00|203456.6|203366.6|203493.8|203403.8|203497.8|203407.8|203454.2|203364.2|17
1740130570000|2025-02-21 09:36:10|203490.8|203400.8|203501.1|203411.1|203501.1|203411.1|203489.9|203399.9|7
1740130580000|2025-02-21 09:36:20|203495.8|203405.8|203480.2|203390.2|203495.8|203405.8|203480.2|203390.2|6
1740130590000|2025-02-21 09:36:30|203479.6|203389.6|203465.9|203375.9|203479.6|203389.6|203463.2|203373.2|4
1740130600000|2025-02-21 09:36:40|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|203466.2|203376.2|1
1740130610000|2025-02-21 09:36:50|203467.5|203377.5|203467.4|203377.4|203467.5|203377.5|203467.4|203377.4|2
1740130620000|2025-02-21 09:37:00|203470.1|203380.1|203480|203390|203480|203390|203470.1|203380.1|2
1740130630000|2025-02-21 09:37:10|203479.5|203389.5|203479.1|203389.1|203479.5|203389.5|203475.8|203385.8|4
1740130640000|2025-02-21 09:37:20|203483.7|203393.7|203492.9|203402.9|203497.6|203407.6|203483.7|203393.7|13
1740130650000|2025-02-21 09:37:30|203494|203404|203504.6|203414.6|203504.6|203414.6|203492.6|203402.6|11
1740130660000|2025-02-21 09:37:40|203504|203414|203498.3|203408.3|203504.3|203414.3|203491.5|203401.5|7
1740130670000|2025-02-21 09:37:50|203492|203402|203478.6|203388.6|203499.5|203409.5|203478.6|203388.6|10
1740130680000|2025-02-21 09:38:00|203478.5|203388.5|203480.6|203390.6|203485.6|203395.6|203476|203386|13
1740130690000|2025-02-21 09:38:10|203479.6|203389.6|203479.8|203389.8|203479.8|203389.8|203479.6|203389.6|2
1740130700000|2025-02-21 09:38:20|203477|203387|203479.3|203389.3|203479.3|203389.3|203476.3|203386.3|3
1740130710000|2025-02-21 09:38:30|203480.6|203390.6|203480.6|203390.6|203480.6|203390.6|203480.4|203390.4|3
1740130720000|2025-02-21 09:38:40|203477.3|203387.3|203468.4|203378.4|203477.3|203387.3|203462.3|203372.3|6
1740130730000|2025-02-21 09:38:50|203467.8|203377.8|203470.6|203380.6|203477.4|203387.4|203467.8|203377.8|8
1740130740000|2025-02-21 09:39:00|203474.1|203384.1|203468.1|203378.1|203474.1|203384.1|203462.7|203372.7|7
1740130750000|2025-02-21 09:39:10|203467.2|203377.2|203467.2|203377.2|203467.2|203377.2|203467.2|203377.2|1
1740130760000|2025-02-21 09:39:20|203469|203379|203469|203379|203469|203379|203469|203379|1
1740130770000|2025-02-21 09:39:30|203466.3|203376.3|203483.6|203393.6|203483.6|203393.6|203458.8|203368.8|10
1740130780000|2025-02-21 09:39:40|203482.8|203392.8|203481.9|203391.9|203484.7|203394.7|203479.2|203389.2|13
1740130790000|2025-02-21 09:39:50|203483.6|203393.6|203486.6|203396.6|203486.6|203396.6|203483.6|203393.6|2
1740130800000|2025-02-21 09:40:00|203493.6|203403.6|203493.8|203403.8|203496.8|203406.8|203493.6|203403.6|3
1740130810000|2025-02-21 09:40:10|203490.5|203400.5|203486|203396|203490.5|203400.5|203483|203393|3
1740130820000|2025-02-21 09:40:20|203490.5|203400.5|203488.9|203398.9|203490.5|203400.5|203488.9|203398.9|2
1740130830000|2025-02-21 09:40:30|203486|203396|203502|203412|203502|203412|203486|203396|4
1740130850000|2025-02-21 09:40:50|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|203504.7|203414.7|1
1740130860000|2025-02-21 09:41:00|203507.5|203417.5|203504.6|203414.6|203507.5|203417.5|203504.6|203414.6|4
1740130870000|2025-02-21 09:41:10|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|203506.1|203416.1|1
1740130890000|2025-02-21 09:41:30|203504.5|203414.5|203573.8|203483.8|203576.4|203486.4|203504.5|203414.5|5
1740130900000|2025-02-21 09:41:40|203571.2|203481.2|203564.7|203474.7|203571.2|203481.2|203564.7|203474.7|2
1740130910000|2025-02-21 09:41:50|203566.3|203476.3|203564.7|203474.7|203566.3|203476.3|203564.7|203474.7|6
1740130920000|2025-02-21 09:42:00|203569.1|203479.1|203576.5|203486.5|203576.5|203486.5|203569.1|203479.1|4
1740130930000|2025-02-21 09:42:10|203584.4|203494.4|203579.5|203489.5|203614.4|203524.4|203579.5|203489.5|5
1740130940000|2025-02-21 09:42:20|203575.4|203485.4|203577.4|203487.4|203577.4|203487.4|203574.7|203484.7|3
1740130950000|2025-02-21 09:42:30|203573.6|203483.6|203556.5|203466.5|203578.5|203488.5|203554.9|203464.9|13
1740130960000|2025-02-21 09:42:40|203556|203466|203551.3|203461.3|203556|203466|203551.3|203461.3|3
1740130970000|2025-02-21 09:42:50|203554.5|203464.5|203551.7|203461.7|203556.2|203466.2|203551.7|203461.7|3
1740130980000|2025-02-21 09:43:00|203553.2|203463.2|203551.5|203461.5|203553.2|203463.2|203548.9|203458.9|5
1740130990000|2025-02-21 09:43:10|203551.2|203461.2|203549.1|203459.1|203551.2|203461.2|203549.1|203459.1|2
1740131000000|2025-02-21 09:43:20|203547.2|203457.2|203534.1|203444.1|203547.2|203457.2|203534.1|203444.1|8
1740131030000|2025-02-21 09:43:50|203537.1|203447.1|203539.1|203449.1|203539.1|203449.1|203537.1|203447.1|2
1740131040000|2025-02-21 09:44:00|203544.4|203454.4|203556.8|203466.8|203558.5|203468.5|203544.4|203454.4|4
1740131050000|2025-02-21 09:44:10|203558.3|203468.3|203558.3|203468.3|203558.3|203468.3|203558.3|203468.3|1
1740131060000|2025-02-21 09:44:20|203555.8|203465.8|203554.2|203464.2|203555.8|203465.8|203554.2|203464.2|2
1740131070000|2025-02-21 09:44:30|203556.7|203466.7|203558|203468|203558|203468|203556.7|203466.7|2
1740131090000|2025-02-21 09:44:50|203561.2|203471.2|203569.5|203479.5|203569.5|203479.5|203561.2|203471.2|3
1740131100000|2025-02-21 09:45:00|203571.6|203481.6|203578.4|203488.4|203578.4|203488.4|203571.6|203481.6|4
1740131110000|2025-02-21 09:45:10|203583.6|203493.6|203619.6|203529.6|203619.6|203529.6|203583.6|203493.6|6
1740131120000|2025-02-21 09:45:20|203615.4|203525.4|203617.9|203527.9|203617.9|203527.9|203612.6|203522.6|4
1740131150000|2025-02-21 09:45:50|203613.8|203523.8|203619.1|203529.1|203619.1|203529.1|203613.8|203523.8|3
1740131160000|2025-02-21 09:46:00|203621.6|203531.6|203623.3|203533.3|203623.3|203533.3|203621.6|203531.6|2
1740131170000|2025-02-21 09:46:10|203620.4|203530.4|203623.5|203533.5|203625.1|203535.1|203620.4|203530.4|6
1740131200000|2025-02-21 09:46:40|203626.6|203536.6|203628.2|203538.2|203628.2|203538.2|203624|203534|4
1740131210000|2025-02-21 09:46:50|203627.6|203537.6|203623.6|203533.6|203632.9|203542.9|203623.6|203533.6|8
1740131220000|2025-02-21 09:47:00|203620.4|203530.4|203620.4|203530.4|203620.4|203530.4|203620.4|203530.4|1
1740131250000|2025-02-21 09:47:30|203620|203530|203620|203530|203620|203530|203617.4|203527.4|3
1740131260000|2025-02-21 09:47:40|203619.3|203529.3|203615.5|203525.5|203619.3|203529.3|203601.3|203511.3|6
1740131270000|2025-02-21 09:47:50|203618.6|203528.6|203623.2|203533.2|203623.2|203533.2|203618.6|203528.6|3
1740131300000|2025-02-21 09:48:20|203623.5|203533.5|203622.8|203532.8|203623.5|203533.5|203622.8|203532.8|2
1740131320000|2025-02-21 09:48:40|203623.5|203533.5|203624.7|203534.7|203624.7|203534.7|203623.5|203533.5|2
1740131330000|2025-02-21 09:48:50|203621.7|203531.7|203602.3|203512.3|203621.7|203531.7|203601.6|203511.6|5
1740131340000|2025-02-21 09:49:00|203601.8|203511.8|203553.9|203463.9|203604.7|203514.7|203549.4|203459.4|9
1740131350000|2025-02-21 09:49:10|203564|203474|203563.6|203473.6|203569.5|203479.5|203557|203467|17
1740131370000|2025-02-21 09:49:30|203560.7|203470.7|203553.4|203463.4|203560.7|203470.7|203553.4|203463.4|2
1740131380000|2025-02-21 09:49:40|203556.9|203466.9|203574.3|203484.3|203574.3|203484.3|203556.9|203466.9|7
1740131390000|2025-02-21 09:49:50|203577.1|203487.1|203572.5|203482.5|203580.6|203490.6|203568.5|203478.5|11
1740131400000|2025-02-21 09:50:00|203572.2|203482.2|203569.9|203479.9|203573.1|203483.1|203545.5|203455.5|15
1740131410000|2025-02-21 09:50:10|203565.9|203475.9|203559.1|203469.1|203569.7|203479.7|203552.1|203462.1|12
1740131420000|2025-02-21 09:50:20|203556.4|203466.4|203555.6|203465.6|203557.6|203467.6|203554.9|203464.9|4
1740131430000|2025-02-21 09:50:30|203550.8|203460.8|203558.4|203468.4|203558.4|203468.4|203548.3|203458.3|5
1740131440000|2025-02-21 09:50:40|203555.7|203465.7|203550.7|203460.7|203564.1|203474.1|203550.7|203460.7|11
1740131450000|2025-02-21 09:50:50|203549|203459|203540.1|203450.1|203550.7|203460.7|203532.5|203442.5|11
1740131460000|2025-02-21 09:51:00|203542.9|203452.9|203535.2|203445.2|203542.9|203452.9|203533|203443|4
1740131470000|2025-02-21 09:51:10|203532.8|203442.8|203496.5|203406.5|203534.9|203444.9|203496.5|203406.5|8
1740131480000|2025-02-21 09:51:20|203499.6|203409.6|203515.3|203425.3|203523.4|203433.4|203499.6|203409.6|8
1740131490000|2025-02-21 09:51:30|203518.4|203428.4|203523.8|203433.8|203529.1|203439.1|203518.4|203428.4|10
1740131500000|2025-02-21 09:51:40|203526.9|203436.9|203540.1|203450.1|203546.2|203456.2|203526.9|203436.9|4
1740131510000|2025-02-21 09:51:50|203537.3|203447.3|203527.8|203437.8|203537.3|203447.3|203524.1|203434.1|4
1740131520000|2025-02-21 09:52:00|203523.4|203433.4|203527.7|203437.7|203528.2|203438.2|203522.7|203432.7|6
1740131530000|2025-02-21 09:52:10|203522.9|203432.9|203522.9|203432.9|203522.9|203432.9|203522.9|203432.9|1
1740131540000|2025-02-21 09:52:20|203527.5|203437.5|203525.6|203435.6|203527.7|203437.7|203522.5|203432.5|7
1740131570000|2025-02-21 09:52:50|203530|203440|203530|203440|203530|203440|203530|203440|1
1740131590000|2025-02-21 09:53:10|203526.3|203436.3|203526.3|203436.3|203526.3|203436.3|203526.3|203436.3|1
1740131610000|2025-02-21 09:53:30|203519.9|203429.9|203510.7|203420.7|203519.9|203429.9|203507|203417|3
1740131620000|2025-02-21 09:53:40|203513.4|203423.4|203495.5|203405.5|203513.4|203423.4|203495.5|203405.5|5
1740131630000|2025-02-21 09:53:50|203492|203402|203494|203404|203498.8|203408.8|203489|203399|25
1740131640000|2025-02-21 09:54:00|203490.2|203400.2|203494.3|203404.3|203494.4|203404.4|203490.2|203400.2|12
1740131660000|2025-02-21 09:54:20|203491.9|203401.9|203520.7|203430.7|203520.7|203430.7|203487.3|203397.3|11
1740131680000|2025-02-21 09:54:40|203516.2|203426.2|203509.9|203419.9|203516.2|203426.2|203509.7|203419.7|4
1740131690000|2025-02-21 09:54:50|203512.6|203422.6|203509.9|203419.9|203512.6|203422.6|203509.9|203419.9|2
1740131700000|2025-02-21 09:55:00|203514.4|203424.4|203523.7|203433.7|203525.1|203435.1|203514.4|203424.4|7
1740131710000|2025-02-21 09:55:10|203521.5|203431.5|203511.1|203421.1|203521.5|203431.5|203511.1|203421.1|3
1740131720000|2025-02-21 09:55:20|203513.6|203423.6|203493.1|203403.1|203518.4|203428.4|203493.1|203403.1|4
1740131740000|2025-02-21 09:55:40|203495.2|203405.2|203494.4|203404.4|203495.2|203405.2|203492.5|203402.5|3
1740131760000|2025-02-21 09:56:00|203491.6|203401.6|203495.8|203405.8|203495.8|203405.8|203488.8|203398.8|6
1740131770000|2025-02-21 09:56:10|203497.6|203407.6|203497.6|203407.6|203497.6|203407.6|203497.6|203407.6|1
1740131780000|2025-02-21 09:56:20|203500|203410|203497.7|203407.7|203502.5|203412.5|203497.7|203407.7|4
1740131800000|2025-02-21 09:56:40|203495.2|203405.2|203495.8|203405.8|203495.8|203405.8|203490.5|203400.5|4
1740131820000|2025-02-21 09:57:00|203498|203408|203498|203408|203498|203408|203498|203408|1
1740131840000|2025-02-21 09:57:20|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|203494.7|203404.7|1
1740131850000|2025-02-21 09:57:30|203497.3|203407.3|203497.3|203407.3|203497.3|203407.3|203497.3|203407.3|1
1740131860000|2025-02-21 09:57:40|203495.2|203405.2|203495.2|203405.2|203495.2|203405.2|203495.2|203405.2|1
1740131870000|2025-02-21 09:57:50|203497.2|203407.2|203502|203412|203502|203412|203497.2|203407.2|3
1740131880000|2025-02-21 09:58:00|203500|203410|203500.1|203410.1|203502.2|203412.2|203497.6|203407.6|8
1740131890000|2025-02-21 09:58:10|203502.5|203412.5|203499.9|203409.9|203502.5|203412.5|203499.9|203409.9|2
1740131900000|2025-02-21 09:58:20|203502.1|203412.1|203511|203421|203511|203421|203502.1|203412.1|3
1740131930000|2025-02-21 09:58:50|203509|203419|203478.3|203388.3|203509|203419|203478.3|203388.3|10
1740131940000|2025-02-21 09:59:00|203480.8|203390.8|203478.6|203388.6|203483.3|203393.3|203478.6|203388.6|11
1740131950000|2025-02-21 09:59:10|203481.2|203391.2|203478.8|203388.8|203483.7|203393.7|203478.8|203388.8|7
1740131960000|2025-02-21 09:59:20|203459.3|203369.3|203473.8|203383.8|203476.5|203386.5|203459.3|203369.3|5
1740131970000|2025-02-21 09:59:30|203476.4|203386.4|203470.6|203380.6|203478.5|203388.5|203470.6|203380.6|4
1740131980000|2025-02-21 09:59:40|203474.1|203384.1|203468.3|203378.3|203474.1|203384.1|203461.9|203371.9|5
1740131990000|2025-02-21 09:59:50|203464.3|203374.3|203460.9|203370.9|203464.3|203374.3|203460.9|203370.9|2
1740132000000|2025-02-21 10:00:00|203463.9|203373.9|203453.7|203363.7|203465.8|203375.8|203452.5|203362.5|11
1740132010000|2025-02-21 10:00:10|203456.6|203366.6|203453.8|203363.8|203458.7|203368.7|203453.8|203363.8|4
1740132020000|2025-02-21 10:00:20|203455.7|203365.7|203440.2|203350.2|203455.7|203365.7|203434.3|203344.3|8
1740132040000|2025-02-21 10:00:40|203440.9|203350.9|203440.9|203350.9|203440.9|203350.9|203440.9|203350.9|1
1740132070000|2025-02-21 10:01:10|203445.3|203355.3|203442.5|203352.5|203446.5|203356.5|203442.5|203352.5|8
1740132080000|2025-02-21 10:01:20|203445.2|203355.2|203442|203352|203446.4|203356.4|203439.5|203349.5|7
1740132090000|2025-02-21 10:01:30|203438.7|203348.7|203441.7|203351.7|203441.7|203351.7|203438.7|203348.7|2
1740132100000|2025-02-21 10:01:40|203439.2|203349.2|203442.7|203352.7|203442.7|203352.7|203439.2|203349.2|2
1740132120000|2025-02-21 10:02:00|203439.5|203349.5|203439.9|203349.9|203446.8|203356.8|203439.5|203349.5|10
1740132130000|2025-02-21 10:02:10|203442.7|203352.7|203446.6|203356.6|203446.6|203356.6|203442.7|203352.7|4
1740132150000|2025-02-21 10:02:30|203449.6|203359.6|203446.6|203356.6|203449.6|203359.6|203446.6|203356.6|2
1740132160000|2025-02-21 10:02:40|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|203444.5|203354.5|1
1740132170000|2025-02-21 10:02:50|203441.9|203351.9|203434.6|203344.6|203441.9|203351.9|203434.6|203344.6|2
1740132190000|2025-02-21 10:03:10|203432.1|203342.1|203429.5|203339.5|203432.1|203342.1|203428.5|203338.5|4
1740132200000|2025-02-21 10:03:20|203426.6|203336.6|203408|203318|203426.6|203336.6|203406.9|203316.9|7
1740132210000|2025-02-21 10:03:30|203407|203317|203410.5|203320.5|203420.5|203330.5|203407|203317|5
1740132220000|2025-02-21 10:03:40|203413.8|203323.8|203415.5|203325.5|203415.5|203325.5|203413.8|203323.8|2
1740132230000|2025-02-21 10:03:50|203416.6|203326.6|203417|203327|203417|203327|203415.5|203325.5|3
1740132240000|2025-02-21 10:04:00|203422.9|203332.9|203414.7|203324.7|203422.9|203332.9|203414.7|203324.7|4
1740132250000|2025-02-21 10:04:10|203418.1|203328.1|203415|203325|203418.1|203328.1|203415|203325|2
1740132280000|2025-02-21 10:04:40|203412|203322|203394.4|203304.4|203412|203322|203394.4|203304.4|2
1740132310000|2025-02-21 10:05:10|203395|203305|203395|203305|203395|203305|203395|203305|1
1740132330000|2025-02-21 10:05:30|203393.7|203303.7|203393.5|203303.5|203393.7|203303.7|203393.5|203303.5|2
1740132340000|2025-02-21 10:05:40|203392.5|203302.5|203392.5|203302.5|203392.5|203302.5|203392.5|203302.5|1
1740132370000|2025-02-21 10:06:10|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|203391.7|203301.7|1
1740132380000|2025-02-21 10:06:20|203389|203299|203387.5|203297.5|203389|203299|203386.7|203296.7|3
1740132390000|2025-02-21 10:06:30|203389.4|203299.4|203399.1|203309.1|203399.1|203309.1|203389.4|203299.4|6
1740132420000|2025-02-21 10:07:00|203399|203309|203400|203310|203400|203310|203399|203309|2
1740132430000|2025-02-21 10:07:10|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|203396.4|203306.4|1
1740132440000|2025-02-21 10:07:20|203394.8|203304.8|203350.5|203260.5|203394.8|203304.8|203341.8|203251.8|5
1740132450000|2025-02-21 10:07:30|203354.1|203264.1|203335.7|203245.7|203360.6|203270.6|203330.2|203240.2|10
1740132460000|2025-02-21 10:07:40|203342.3|203252.3|203346.2|203256.2|203354.9|203264.9|203342.3|203252.3|8
1740132470000|2025-02-21 10:07:50|203342.6|203252.6|203309.5|203219.5|203342.6|203252.6|203304.5|203214.5|12
1740132480000|2025-02-21 10:08:00|203313.8|203223.8|203302.6|203212.6|203313.8|203223.8|203302.6|203212.6|6
1740132490000|2025-02-21 10:08:10|203306.7|203216.7|203307.7|203217.7|203308.4|203218.4|203305.9|203215.9|4
1740132500000|2025-02-21 10:08:20|203311|203221|203310.2|203220.2|203311|203221|203310.2|203220.2|2
1740132510000|2025-02-21 10:08:30|203315.3|203225.3|203310.5|203220.5|203315.3|203225.3|203310.5|203220.5|2
1740132520000|2025-02-21 10:08:40|203310.7|203220.7|203310.7|203220.7|203310.7|203220.7|203310.7|203220.7|1
1740132530000|2025-02-21 10:08:50|203308|203218|203308.9|203218.9|203308.9|203218.9|203301.1|203211.1|4
1740132540000|2025-02-21 10:09:00|203316|203226|203351.2|203261.2|203353.5|203263.5|203316|203226|7
1740132550000|2025-02-21 10:09:10|203355.6|203265.6|203341.5|203251.5|203363.4|203273.4|203340.4|203250.4|11
1740132560000|2025-02-21 10:09:20|203342.2|203252.2|203352.7|203262.7|203352.7|203262.7|203342.2|203252.2|4
1740132570000|2025-02-21 10:09:30|203349.6|203259.6|203351.6|203261.6|203351.6|203261.6|203349.6|203259.6|2
1740132590000|2025-02-21 10:09:50|203345.6|203255.6|203345.6|203255.6|203345.6|203255.6|203345.6|203255.6|1
1740132600000|2025-02-21 10:10:00|203347.5|203257.5|203347.5|203257.5|203347.5|203257.5|203347.5|203257.5|1
1740132620000|2025-02-21 10:10:20|203356.2|203266.2|203351|203261|203356.2|203266.2|203351|203261|2
1740132630000|2025-02-21 10:10:30|203352.2|203262.2|203355.8|203265.8|203359.2|203269.2|203351|203261|7
1740132640000|2025-02-21 10:10:40|203360.2|203270.2|203360.1|203270.1|203366.5|203276.5|203359.7|203269.7|6
1740132670000|2025-02-21 10:11:10|203364.5|203274.5|203389.5|203299.5|203389.5|203318.4|203358.6|203268.6|9
1740132680000|2025-02-21 10:11:20|203393.9|203303.9|203415.2|203325.2|203415.2|203325.2|203393.9|203303.9|2
1740132690000|2025-02-21 10:11:30|203413.6|203323.6|203405.8|203315.8|203418.4|203328.4|203405.8|203315.8|8
1740132700000|2025-02-21 10:11:40|203401|203311|203407|203317|203407|203317|203401|203311|9
1740132710000|2025-02-21 10:11:50|203412.8|203322.8|203413.6|203323.6|203414.8|203324.8|203405.8|203315.8|6
1740132720000|2025-02-21 10:12:00|203416.4|203326.4|203407.2|203317.2|203416.4|203326.4|203403.5|203313.5|8
1740132730000|2025-02-21 10:12:10|203402.4|203312.4|203401|203311|203403.4|203313.4|203396.4|203306.4|9
1740132740000|2025-02-21 10:12:20|203406.1|203316.1|203405.2|203315.2|203406.1|203316.1|203405.2|203315.2|2
1740132750000|2025-02-21 10:12:30|203400.9|203310.9|203395.4|203305.4|203403.9|203313.9|203395.4|203305.4|20
1740132760000|2025-02-21 10:12:40|203399.9|203309.9|203399.9|203309.9|203399.9|203309.9|203399.9|203309.9|1
1740132770000|2025-02-21 10:12:50|203394.6|203304.6|203394.7|203304.7|203394.7|203304.7|203394.6|203304.6|2
1740132780000|2025-02-21 10:13:00|203397.7|203307.7|203394.8|203304.8|203397.7|203307.7|203394.8|203304.8|2
1740132820000|2025-02-21 10:13:40|203398.5|203308.5|203394.5|203304.5|203398.5|203308.5|203394.5|203304.5|4
1740132830000|2025-02-21 10:13:50|203397.8|203307.8|203393.6|203303.6|203397.8|203307.8|203393.6|203303.6|3
1740132840000|2025-02-21 10:14:00|203394.1|203304.1|203397.5|203307.5|203397.5|203307.5|203394.1|203304.1|2
1740132850000|2025-02-21 10:14:10|203400.1|203310.1|203397.5|203307.5|203400.1|203310.1|203397.5|203307.5|2
1740132860000|2025-02-21 10:14:20|203398|203308|203397.5|203307.5|203398|203308|203397.5|203307.5|2
1740132870000|2025-02-21 10:14:30|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|203405.3|203315.3|1
1740132890000|2025-02-21 10:14:50|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|203395.5|203305.5|1
1740132910000|2025-02-21 10:15:10|203375.1|203325.1|203375.1|203325.1|203375.1|203325.1|203375.1|203325.1|1
1740132930000|2025-02-21 10:15:30|203376|203326|203376.8|203326.8|203376.8|203326.8|203353.2|203303.2|5
1740132940000|2025-02-21 10:15:40|203380.4|203330.4|203377.2|203327.2|203380.4|203330.4|203377.2|203327.2|2
1740132950000|2025-02-21 10:15:50|203380.6|203330.6|203380.6|203330.6|203380.6|203330.6|203380.6|203330.6|1
1740132960000|2025-02-21 10:16:00|203377.3|203327.3|203393.3|203303.3|203395.4|203327.3|203377.3|203303.3|3
1740132990000|2025-02-21 10:16:30|203395|203305|203395|203305|203395|203305|203395|203305|1
1740133010000|2025-02-21 10:16:50|203369|203319|203393.9|203303.9|203393.9|203319|203369|203303.9|2
1740133040000|2025-02-21 10:17:20|203395|203305|203395|203305|203395|203305|203395|203305|1
1740133070000|2025-02-21 10:17:50|203393|203303|203393|203303|203393|203303|203393|203303|1
1740133080000|2025-02-21 10:18:00|203395.3|203305.3|203394.6|203304.6|203397.1|203328.8|203374.4|203304.6|6
1740133090000|2025-02-21 10:18:10|203397.1|203307.1|203377.8|203327.8|203397.1|203327.8|203377.8|203304.9|4
1740133110000|2025-02-21 10:18:30|203374.7|203324.7|203393.9|203303.9|203396.5|203330.7|203374.7|203303.9|7
1740133120000|2025-02-21 10:18:40|203391.4|203301.4|203393.9|203303.9|203393.9|203303.9|203391.4|203301.4|2
1740133130000|2025-02-21 10:18:50|203390.5|203300.5|203374.3|203324.3|203392.8|203324.3|203374.3|203298.8|4
1740133140000|2025-02-21 10:19:00|203368.3|203318.3|203367.2|203317.2|203368.3|203318.3|203355.1|203305.1|4
1740133160000|2025-02-21 10:19:20|203369.6|203319.6|203369.6|203319.6|203369.6|203319.6|203369.6|203319.6|1
1740133170000|2025-02-21 10:19:30|203363.8|203313.8|203369.7|203319.7|203369.7|203319.7|203361.8|203311.8|4
1740133180000|2025-02-21 10:19:40|203370.1|203320.1|203370.5|203320.5|203370.5|203320.5|203370.1|203320.1|2
1740133190000|2025-02-21 10:19:50|203366.8|203316.8|203354.3|203264.3|203366.8|203316.8|203343.1|203253.1|4
1740133200000|2025-02-21 10:20:00|203357.8|203267.8|203362.7|203272.7|203363|203273|203357.8|203267.8|5
1740133210000|2025-02-21 10:20:10|203359.6|203269.6|203332.7|203282.7|203360.5|203282.9|203329.4|203268.1|7
1740133230000|2025-02-21 10:20:30|203336.8|203286.8|203339.9|203289.9|203365.1|203295.1|203334.9|203275.1|6
1740133240000|2025-02-21 10:20:40|203335.5|203285.5|203339.1|203289.1|203339.1|203289.1|203334.5|203284.5|3
1740133250000|2025-02-21 10:20:50|203336|203286|203328.4|203278.4|203336|203286|203328.4|203278.4|2
1740133260000|2025-02-21 10:21:00|203332|203282|203356|203266|203356|203282|203332|203266|2
1740133270000|2025-02-21 10:21:10|203355.3|203265.3|203355.5|203265.5|203356.8|203266.8|203351.6|203261.6|7
1740133300000|2025-02-21 10:21:40|203352.8|203262.8|203352.8|203262.8|203352.8|203262.8|203352.8|203262.8|1
1740133310000|2025-02-21 10:21:50|203348.8|203298.8|203361.8|203271.8|203370.4|203298.8|203339.3|203269.9|21
1740133320000|2025-02-21 10:22:00|203364.3|203274.3|203368.5|203318.5|203370.2|203318.5|203357.2|203274.3|6
1740133350000|2025-02-21 10:22:30|203380.1|203290.1|203390.9|203300.9|203390.9|203300.9|203380.1|203290.1|3
1740133360000|2025-02-21 10:22:40|203392.1|203302.1|203392|203302|203392.1|203302.1|203392|203302|2
1740133370000|2025-02-21 10:22:50|203370.4|203320.4|203370.4|203320.4|203370.4|203320.4|203370.4|203320.4|1
1740133380000|2025-02-21 10:23:00|203366.6|203316.6|203390.2|203300.2|203391.7|203322.8|203366.6|203299.3|5
1740133390000|2025-02-21 10:23:10|203389.3|203299.3|203389.3|203299.3|203389.3|203299.3|203389.3|203299.3|1
1740133400000|2025-02-21 10:23:20|203389.9|203299.9|203386.2|203296.2|203390|203300|203386.2|203296.2|5
1740133410000|2025-02-21 10:23:30|203387.3|203297.3|203394|203304|203394|203304|203387.3|203297.3|3
1740133450000|2025-02-21 10:24:10|203376.8|203326.8|203396.3|203306.3|203396.3|203326.8|203376.8|203306.3|2
1740133460000|2025-02-21 10:24:20|203396.6|203306.6|203396.6|203306.6|203396.6|203306.6|203396.6|203306.6|1
1740133480000|2025-02-21 10:24:40|203396.3|203306.3|203400.9|203310.9|203400.9|203310.9|203396.3|203306.3|2
1740133490000|2025-02-21 10:24:50|203429.1|203379.1|203449.1|203359.1|203453.9|203386.6|203429.1|203352.9|33
1740133500000|2025-02-21 10:25:00|203449|203359|203436.8|203386.8|203460.8|203390.2|203429.9|203353.8|9
1740133510000|2025-02-21 10:25:10|203440.1|203390.1|203470.9|203380.9|203472.8|203390.1|203440.1|203378.4|8
1740133520000|2025-02-21 10:25:20|203466|203376|203433.7|203383.7|203473.7|203383.7|203433.7|203374.2|11
1740133530000|2025-02-21 10:25:30|203437.3|203387.3|203438.2|203388.2|203454.1|203391|203433.7|203364.1|5
1740133540000|2025-02-21 10:25:40|203441.6|203391.6|203440.8|203390.8|203463.8|203398.9|203433.3|203373.8|11
1740133550000|2025-02-21 10:25:50|203461.4|203371.4|203439.8|203389.8|203463.9|203390.3|203433.9|203371.4|6
1740133560000|2025-02-21 10:26:00|203446.8|203396.8|203440.5|203390.5|203461.5|203397.7|203436.2|203371.5|7
1740133570000|2025-02-21 10:26:10|203434.2|203384.2|203461|203371|203463.7|203384.2|203434.2|203370.8|4
1740133580000|2025-02-21 10:26:20|203455.7|203365.7|203443.3|203353.3|203462.2|203389.4|203432.8|203353.3|5
1740133590000|2025-02-21 10:26:30|203426.2|203376.2|203426.2|203376.2|203426.2|203376.2|203423.2|203373.2|5
1740133600000|2025-02-21 10:26:40|203422.6|203372.6|203439.2|203349.2|203439.2|203372.6|203418.8|203349.2|5
1740133620000|2025-02-21 10:27:00|203442.2|203352.2|203441.8|203351.8|203442.2|203352.2|203439.7|203349.7|3
1740133630000|2025-02-21 10:27:10|203439.6|203349.6|203439.6|203349.6|203439.6|203349.6|203439.6|203349.6|1
1740133650000|2025-02-21 10:27:30|203442.1|203352.1|203442.1|203352.1|203442.1|203352.1|203442.1|203352.1|1
1740133660000|2025-02-21 10:27:40|203439.3|203349.3|203441.5|203351.5|203441.5|203351.5|203439.3|203349.3|2
1740133680000|2025-02-21 10:28:00|203439.3|203349.3|203439.3|203349.3|203439.3|203349.3|203439.3|203349.3|1
1740133700000|2025-02-21 10:28:20|203436.9|203346.9|203436.9|203346.9|203436.9|203346.9|203436.9|203346.9|1
1740133710000|2025-02-21 10:28:30|203439.4|203349.4|203439.4|203349.4|203439.4|203349.4|203439.4|203349.4|1
1740133720000|2025-02-21 10:28:40|203436.9|203346.9|203435.2|203345.2|203436.9|203346.9|203435.2|203345.2|2
1740133740000|2025-02-21 10:29:00|203436.9|203346.9|203435.2|203345.2|203436.9|203346.9|203435.2|203345.2|4
1740133750000|2025-02-21 10:29:10|203435|203345|203435|203345|203435|203345|203435|203345|1
1740133780000|2025-02-21 10:29:40|203433.2|203343.2|203433.2|203343.2|203433.2|203343.2|203433.2|203343.2|1
1740133810000|2025-02-21 10:30:10|203435|203345|203438.7|203348.7|203440.9|203350.9|203435|203345|6
1740133820000|2025-02-21 10:30:20|203437.1|203347.1|203438.7|203348.7|203438.7|203348.7|203437.1|203347.1|2
1740133830000|2025-02-21 10:30:30|203437.1|203347.1|203435|203345|203438.7|203348.7|203435|203345|7
1740133860000|2025-02-21 10:31:00|203436.7|203346.7|203435|203345|203436.7|203346.7|203435|203345|10
1740133890000|2025-02-21 10:31:30|203434.5|203344.5|203437.7|203347.7|203441.5|203351.5|203434.5|203344.5|4
1740133910000|2025-02-21 10:31:50|203440|203350|203440|203350|203440|203350|203440|203350|1
1740133920000|2025-02-21 10:32:00|203441.5|203351.5|203434.7|203344.7|203441.5|203351.5|203434.7|203344.7|6
1740133950000|2025-02-21 10:32:30|203435|203345|203435|203345|203435|203345|203435|203345|1
1740133970000|2025-02-21 10:32:50|203437.4|203347.4|203437.4|203347.4|203437.4|203347.4|203437.4|203347.4|1
1740133990000|2025-02-21 10:33:10|203435|203345|203435|203345|203435|203345|203435|203345|1
1740134020000|2025-02-21 10:33:40|203432.8|203342.8|203432.8|203342.8|203432.8|203342.8|203432.8|203342.8|1
1740134030000|2025-02-21 10:33:50|203430.3|203340.3|203366.7|203276.7|203430.3|203340.3|203361.6|203271.6|5
1740134040000|2025-02-21 10:34:00|203367.1|203277.1|203370.6|203280.6|203370.9|203280.9|203359.6|203269.6|11
1740134050000|2025-02-21 10:34:10|203372.9|203282.9|203357.2|203267.2|203375.3|203285.3|203355.6|203265.6|12
1740134060000|2025-02-21 10:34:20|203359.5|203269.5|203385.6|203295.6|203385.6|203295.6|203358.8|203268.8|7
1740134070000|2025-02-21 10:34:30|203376.1|203286.1|203346.5|203256.5|203376.1|203286.1|203339.9|203249.9|8
1740134080000|2025-02-21 10:34:40|203348.8|203258.8|203354.9|203264.9|203354.9|203264.9|203348.8|203258.8|2
1740134090000|2025-02-21 10:34:50|203357.8|203267.8|203333.1|203283.1|203357.8|203286|203333.1|203259.2|7
1740134120000|2025-02-21 10:35:20|203336.1|203286.1|203395.4|203305.4|203399.4|203321.9|203336.1|203286.1|9
1740134140000|2025-02-21 10:35:40|203391.7|203301.7|203381|203291|203391.7|203301.7|203379.6|203289.6|4
1740134150000|2025-02-21 10:35:50|203388.3|203298.3|203380.5|203290.5|203388.3|203298.3|203380.5|203290.5|3
1740134160000|2025-02-21 10:36:00|203384.6|203294.6|203436.4|203346.4|203442.7|203352.7|203381.2|203291.2|15
1740134170000|2025-02-21 10:36:10|203440.1|203350.1|203431.4|203341.4|203440.1|203350.1|203429.5|203339.5|5
1740134180000|2025-02-21 10:36:20|203429.3|203339.3|203434.9|203344.9|203434.9|203344.9|203429.3|203339.3|3
1740134190000|2025-02-21 10:36:30|203439.9|203349.9|203405|203355|203439.9|203355|203405|203349.9|2
1740134200000|2025-02-21 10:36:40|203408|203358|203437.7|203347.7|203437.7|203358|203408|203346.8|4
1740134210000|2025-02-21 10:36:50|203435.9|203345.9|203437.1|203347.1|203439.4|203349.4|203430.7|203340.7|4
1740134230000|2025-02-21 10:37:10|203439.8|203349.8|203439.8|203349.8|203439.8|203349.8|203439.8|203349.8|1
1740134240000|2025-02-21 10:37:20|203443.2|203353.2|203421.9|203371.9|203443.2|203371.9|203414.6|203353.2|4
1740134250000|2025-02-21 10:37:30|203424.8|203374.8|203449.6|203359.6|203449.7|203374.8|203424.8|203351.6|8
1740134260000|2025-02-21 10:37:40|203450.7|203360.7|203450.7|203360.7|203450.7|203360.7|203449.5|203359.5|3
1740134270000|2025-02-21 10:37:50|203447.7|203357.7|203436.9|203346.9|203447.7|203357.7|203434.7|203344.7|9
1740134290000|2025-02-21 10:38:10|203440.4|203350.4|203415.7|203365.7|203440.4|203365.7|203415.7|203344.2|5
1740134310000|2025-02-21 10:38:30|203419.7|203369.7|203412.1|203362.1|203419.7|203369.7|203412.1|203362.1|3
1740134340000|2025-02-21 10:39:00|203445.9|203355.9|203427.3|203337.3|203445.9|203355.9|203427.3|203337.3|3
1740134350000|2025-02-21 10:39:10|203424.9|203334.9|203426.9|203336.9|203427.3|203337.3|203424.8|203334.8|5
1740134360000|2025-02-21 10:39:20|203429.9|203339.9|203427.8|203337.8|203431.6|203357.9|203407.9|203336.1|10
1740134370000|2025-02-21 10:39:30|203430.9|203340.9|203428.1|203338.1|203430.9|203340.9|203425.3|203335.3|13
1740134380000|2025-02-21 10:39:40|203430.7|203340.7|203428.2|203338.2|203431.3|203341.3|203427.4|203337.4|10
1740134390000|2025-02-21 10:39:50|203430.9|203340.9|203410|203360|203430.9|203364.5|203407.9|203337.6|7
1740134400000|2025-02-21 10:40:00|203412.6|203362.6|203408.6|203358.6|203412.6|203362.6|203405.9|203355.9|11
1740134410000|2025-02-21 10:40:10|203412.7|203362.7|203407.2|203357.2|203413.5|203363.5|203405.6|203355.6|11
1740134420000|2025-02-21 10:40:20|203410.4|203360.4|203411|203361|203411|203361|203407.5|203357.5|9
1740134430000|2025-02-21 10:40:30|203406.9|203356.9|203405.6|203355.6|203414.8|203364.8|203405.6|203355.6|12
1740134440000|2025-02-21 10:40:40|203408.4|203358.4|203406.9|203356.9|203409.6|203359.6|203405.3|203355.3|9
1740134450000|2025-02-21 10:40:50|203404.4|203354.4|203427|203337|203427|203356.9|203403.6|203316.2|9
1740134460000|2025-02-21 10:41:00|203430|203340|203409|203359|203433|203366|203409|203339.3|5
1740134470000|2025-02-21 10:41:10|203412.7|203362.7|203413.4|203363.4|203416.7|203366.7|203412.7|203362.7|3
1740134480000|2025-02-21 10:41:20|203416.3|203366.3|203417.7|203367.7|203417.7|203367.7|203413.1|203363.1|5
1740134490000|2025-02-21 10:41:30|203420.7|203370.7|203412.7|203362.7|203420.7|203370.7|203412|203362|5
1740134500000|2025-02-21 10:41:40|203417.1|203367.1|203412.8|203362.8|203417.2|203367.2|203412.8|203362.8|6
1740134510000|2025-02-21 10:41:50|203418.6|203368.6|203414.4|203364.4|203418.6|203368.6|203412.1|203362.1|4
1740134520000|2025-02-21 10:42:00|203425.6|203375.6|203448.9|203398.9|203448.9|203398.9|203425.6|203375.6|4
1740134530000|2025-02-21 10:42:10|203446.2|203396.2|203446.8|203396.8|203446.8|203396.8|203442.9|203392.9|3
1740134540000|2025-02-21 10:42:20|203443.8|203393.8|203450|203400|203452|203402|203443.8|203393.8|3
1740134550000|2025-02-21 10:42:30|203448.1|203398.1|203444.3|203394.3|203448.1|203398.1|203441.3|203391.3|7
1740134560000|2025-02-21 10:42:40|203449.6|203399.6|203448.9|203398.9|203452|203402|203448|203398|6
1740134580000|2025-02-21 10:43:00|203452.3|203402.3|203451.3|203401.3|203452.3|203402.3|203449.6|203399.6|3
1740134590000|2025-02-21 10:43:10|203449.6|203399.6|203451.9|203401.9|203454.8|203404.8|203449.6|203399.6|3
1740134600000|2025-02-21 10:43:20|203454.8|203404.8|203439.4|203349.4|203454.8|203404.8|203405.8|203339.8|9
1740134610000|2025-02-21 10:43:30|203434.3|203344.3|203434.3|203344.3|203434.3|203344.3|203434.3|203344.3|1
1740134620000|2025-02-21 10:43:40|203432.1|203342.1|203435.4|203345.4|203435.4|203345.4|203432.1|203342.1|4
1740134630000|2025-02-21 10:43:50|203437.1|203347.1|203430.9|203340.9|203437.1|203347.1|203430.9|203340.9|2
1740134640000|2025-02-21 10:44:00|203428.9|203338.9|203428.9|203338.9|203428.9|203338.9|203428.9|203338.9|1
1740134670000|2025-02-21 10:44:30|203430.9|203340.9|203427.9|203337.9|203430.9|203340.9|203427.9|203337.9|2
1740134680000|2025-02-21 10:44:40|203425.4|203335.4|203426.2|203336.2|203427.9|203337.9|203425.4|203335.4|3
1740134690000|2025-02-21 10:44:50|203424.4|203334.4|203431|203341|203433.7|203343.7|203424.1|203334.1|6
1740134700000|2025-02-21 10:45:00|203433.3|203343.3|203429.8|203339.8|203434.1|203344.1|203429.8|203339.8|5
1740134710000|2025-02-21 10:45:10|203431|203341|203427.6|203337.6|203431|203341|203427.6|203337.6|3
1740134720000|2025-02-21 10:45:20|203430.7|203340.7|203434.2|203344.2|203434.2|203344.2|203430.7|203340.7|2
1740134730000|2025-02-21 10:45:30|203437.6|203347.6|203439.1|203349.1|203441.9|203351.9|203427.6|203337.6|13
1740134740000|2025-02-21 10:45:40|203442.1|203352.1|203439.4|203349.4|203442.1|203352.1|203437.1|203347.1|16
1740134750000|2025-02-21 10:45:50|203436.8|203346.8|203438.9|203348.9|203438.9|203348.9|203436.8|203346.8|2
1740134760000|2025-02-21 10:46:00|203441|203351|203438.4|203348.4|203441|203351|203436.2|203346.2|14
1740134780000|2025-02-21 10:46:20|203441.2|203351.2|203439.2|203349.2|203444.9|203354.9|203436.5|203346.5|10
1740134790000|2025-02-21 10:46:30|203437.1|203347.1|203437.1|203347.1|203437.1|203347.1|203437.1|203347.1|1
1740134800000|2025-02-21 10:46:40|203429.7|203339.7|203416.7|203366.7|203432.6|203366.7|203416.7|203339.7|3
1740134810000|2025-02-21 10:46:50|203413.2|203363.2|203429.7|203339.7|203429.7|203363.2|203413.2|203339.7|2
1740134820000|2025-02-21 10:47:00|203432.7|203342.7|203414.1|203364.1|203432.7|203364.1|203414.1|203342.7|2
1740134830000|2025-02-21 10:47:10|203410.6|203360.6|203413.2|203363.2|203437.7|203363.2|203410.6|203341.2|5
1740134850000|2025-02-21 10:47:30|203417.4|203367.4|203440.8|203350.8|203441.4|203367.4|203417.4|203346.8|12
1740134860000|2025-02-21 10:47:40|203438.3|203348.3|203437.9|203347.9|203441.3|203351.3|203437.9|203347.9|9
1740134870000|2025-02-21 10:47:50|203440.5|203350.5|203437.2|203347.2|203441.5|203351.5|203437.2|203347.2|19
1740134880000|2025-02-21 10:48:00|203440.3|203350.3|203438.7|203348.7|203440.3|203350.3|203436.7|203346.7|3
1740134900000|2025-02-21 10:48:20|203436.7|203346.7|203436.7|203346.7|203436.7|203346.7|203436.7|203346.7|1
1740134930000|2025-02-21 10:48:50|203439.4|203349.4|203439.7|203349.7|203442.2|203352.2|203439.4|203349.4|3
1740134940000|2025-02-21 10:49:00|203437.3|203347.3|203414.6|203364.6|203437.9|203366.1|203413.4|203344|7
1740134950000|2025-02-21 10:49:10|203418.4|203368.4|203415.1|203365.1|203438.9|203368.4|203415.1|203346.7|4
1740134960000|2025-02-21 10:49:20|203419.6|203369.6|203416.2|203366.2|203419.6|203369.6|203416.2|203366.2|2
1740134980000|2025-02-21 10:49:40|203420|203370|203440|203350|203440|203370|203420|203350|2
1740134990000|2025-02-21 10:49:50|203442.7|203352.7|203439.1|203349.1|203442.7|203370|203418.6|203347.8|11
1740135000000|2025-02-21 10:50:00|203441.6|203351.6|203431.2|203381.2|203450.1|203400.1|203431.2|203351.6|4
1740135030000|2025-02-21 10:50:30|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|203452.5|203362.5|1
1740135050000|2025-02-21 10:50:50|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|203452.6|203362.6|1
1740135070000|2025-02-21 10:51:10|203447.2|203357.2|203452.2|203362.2|203452.2|203362.2|203447.2|203357.2|2
1740135100000|2025-02-21 10:51:40|203452.5|203362.5|203447|203357|203452.5|203362.5|203441.7|203351.7|8
1740135110000|2025-02-21 10:51:50|203442.2|203352.2|203446.4|203356.4|203447|203357|203442.2|203352.2|8
1740135120000|2025-02-21 10:52:00|203442.2|203352.2|203447.2|203357.2|203447.4|203357.4|203442.2|203352.2|8
1740135130000|2025-02-21 10:52:10|203449.8|203359.8|203443.2|203353.2|203449.8|203359.8|203443.2|203353.2|12
1740135140000|2025-02-21 10:52:20|203447.6|203357.6|203447.3|203357.3|203448.2|203358.2|203443.5|203353.5|16
1740135150000|2025-02-21 10:52:30|203451|203361|203450.8|203360.8|203451|203361|203447.2|203357.2|8
1740135160000|2025-02-21 10:52:40|203449.9|203359.9|203449.5|203359.5|203449.9|203359.9|203443|203353|17
1740135170000|2025-02-21 10:52:50|203450.3|203360.3|203444.3|203354.3|203450.3|203360.3|203444.3|203354.3|5
1740135180000|2025-02-21 10:53:00|203447.5|203357.5|203450.6|203360.6|203450.6|203360.6|203443.9|203353.9|23
1740135190000|2025-02-21 10:53:10|203446.9|203356.9|203447.7|203357.7|203450.1|203360.1|203443.3|203353.3|6
1740135200000|2025-02-21 10:53:20|203443.8|203353.8|203447.4|203357.4|203450.2|203360.2|203443.2|203353.2|23
1740135210000|2025-02-21 10:53:30|203443.2|203353.2|203447.7|203357.7|203449.8|203359.8|203443.2|203353.2|19
1740135220000|2025-02-21 10:53:40|203447.3|203357.3|203449.6|203359.6|203449.6|203359.6|203443.4|203353.4|8
1740135230000|2025-02-21 10:53:50|203448.8|203358.8|203446|203356|203449.6|203359.6|203446|203356|3
1740135240000|2025-02-21 10:54:00|203448.9|203358.9|203449.8|203359.8|203449.8|203359.8|203448.9|203358.9|2
1740135250000|2025-02-21 10:54:10|203448.9|203358.9|203448.5|203358.5|203449.8|203359.8|203448.5|203358.5|4
1740135260000|2025-02-21 10:54:20|203449.3|203359.3|203444.2|203354.2|203449.3|203359.3|203444.2|203354.2|3
1740135270000|2025-02-21 10:54:30|203447|203357|203447|203357|203447|203357|203447|203357|1
1740135290000|2025-02-21 10:54:50|203450|203360|203465.9|203375.9|203465.9|203375.9|203450|203360|3
1740135300000|2025-02-21 10:55:00|203467.8|203377.8|203467.8|203377.8|203470.9|203380.9|203467.8|203377.8|3
1740135320000|2025-02-21 10:55:20|203470.9|203380.9|203467.8|203377.8|203470.9|203380.9|203465.3|203375.3|4
1740135330000|2025-02-21 10:55:30|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|203457.5|203367.5|1
1740135340000|2025-02-21 10:55:40|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|203463.3|203373.3|1
1740135360000|2025-02-21 10:56:00|203465.6|203375.6|203469.6|203379.6|203470|203380|203465.6|203375.6|7
1740135370000|2025-02-21 10:56:10|203471.6|203381.6|203471.6|203381.6|203471.6|203381.6|203471.6|203381.6|1
1740135380000|2025-02-21 10:56:20|203473.7|203383.7|203449.8|203399.8|203473.7|203402|203449.8|203383.7|4
1740135390000|2025-02-21 10:56:30|203450.7|203400.7|203449.6|203399.6|203452.2|203402.2|203449.6|203399.6|6
1740135430000|2025-02-21 10:57:10|203442.5|203392.5|203442.5|203392.5|203442.5|203392.5|203442.5|203392.5|1
1740135450000|2025-02-21 10:57:30|203448.4|203398.4|203448.4|203398.4|203448.4|203398.4|203448.4|203398.4|1
1740135480000|2025-02-21 10:58:00|203442.5|203392.5|203451.7|203401.7|203452|203402|203442.5|203392.5|5
1740135490000|2025-02-21 10:58:10|203452|203402|203449.3|203399.3|203452|203402|203449.3|203399.3|4
1740135500000|2025-02-21 10:58:20|203451.5|203401.5|203449.7|203399.7|203451.9|203401.9|203449.7|203399.7|5
1740135520000|2025-02-21 10:58:40|203450.6|203400.6|203449.7|203399.7|203450.6|203400.6|203449.7|203399.7|2
1740135530000|2025-02-21 10:58:50|203442.5|203392.5|203442.5|203392.5|203442.5|203392.5|203442.5|203392.5|1
1740135560000|2025-02-21 10:59:20|203447.5|203397.5|203449|203399|203449|203399|203442.5|203392.5|3
1740135580000|2025-02-21 10:59:40|203450.1|203400.1|203451.6|203401.6|203451.6|203401.6|203450.1|203400.1|2
1740135590000|2025-02-21 10:59:50|203451.1|203401.1|203447.4|203397.4|203451.6|203401.6|203447.4|203397.4|5
1740135600000|2025-02-21 11:00:00|203451|203401|203448.1|203398.1|203451|203401|203447.4|203397.4|11
1740135610000|2025-02-21 11:00:10|203450.2|203400.2|203509|203419|203519.8|203429.8|203450.2|203400.2|7
1740135620000|2025-02-21 11:00:20|203508|203418|203510.9|203420.9|203510.9|203420.9|203508|203418|3
1740135630000|2025-02-21 11:00:30|203507.4|203417.4|203507.4|203417.4|203507.4|203417.4|203507.4|203417.4|1
1740135640000|2025-02-21 11:00:40|203510.3|203420.3|203516|203426|203516|203426|203510|203420|13
1740135650000|2025-02-21 11:00:50|203516.1|203426.1|203515.8|203425.8|203516.1|203426.1|203510.5|203420.5|6
1740135660000|2025-02-21 11:01:00|203517.9|203427.9|203514.5|203424.5|203519.1|203429.1|203514.5|203424.5|5
1740135670000|2025-02-21 11:01:10|203516.3|203426.3|203520.7|203430.7|203522.2|203432.2|203516.3|203426.3|5
1740135690000|2025-02-21 11:01:30|203519.7|203429.7|203516.7|203426.7|203519.7|203429.7|203516.7|203426.7|2
1740135700000|2025-02-21 11:01:40|203519.5|203429.5|203519.5|203429.5|203519.5|203429.5|203519.5|203429.5|1
1740135710000|2025-02-21 11:01:50|203520.5|203430.5|203519.2|203429.2|203520.5|203430.5|203519.2|203429.2|2
1740135740000|2025-02-21 11:02:20|203516.5|203426.5|203515.9|203425.9|203516.5|203426.5|203515.9|203425.9|2
1740135760000|2025-02-21 11:02:40|203513.9|203423.9|203499|203409|203513.9|203423.9|203497.6|203407.6|11
1740135770000|2025-02-21 11:02:50|203502.5|203412.5|203498.1|203408.1|203502.5|203412.5|203497.1|203407.1|15
1740135780000|2025-02-21 11:03:00|203499.4|203409.4|203510.5|203420.5|203513|203423|203498.2|203408.2|8
1740135790000|2025-02-21 11:03:10|203504.5|203414.5|203508.8|203418.8|203508.8|203418.8|203504.5|203414.5|2
1740135800000|2025-02-21 11:03:20|203512.4|203422.4|203509.1|203419.1|203512.4|203422.4|203509.1|203419.1|2
1740135810000|2025-02-21 11:03:30|203508.8|203418.8|203512.8|203422.8|203512.8|203422.8|203508.8|203418.8|2
1740135820000|2025-02-21 11:03:40|203510.2|203420.2|203512.4|203422.4|203512.4|203422.4|203510.2|203420.2|2
1740135830000|2025-02-21 11:03:50|203517.2|203427.2|203511.5|203421.5|203517.6|203427.6|203505.3|203415.3|5
1740135840000|2025-02-21 11:04:00|203509.4|203419.4|203510.3|203420.3|203512.7|203422.7|203509.4|203419.4|5
1740135850000|2025-02-21 11:04:10|203513.6|203423.6|203511.5|203421.5|203513.6|203423.6|203511.5|203421.5|2
1740135870000|2025-02-21 11:04:30|203512.5|203422.5|203514.9|203424.9|203514.9|203424.9|203512.5|203422.5|2
1740135880000|2025-02-21 11:04:40|203517.7|203427.7|203518.3|203428.3|203518.3|203428.3|203517.7|203427.7|2
1740135900000|2025-02-21 11:05:00|203517.1|203427.1|203517.8|203427.8|203517.8|203427.8|203515.2|203425.2|3
1740135910000|2025-02-21 11:05:10|203518.2|203428.2|203518.2|203428.2|203518.2|203428.2|203518.2|203428.2|1
1740135920000|2025-02-21 11:05:20|203517.3|203427.3|203519.6|203429.6|203519.6|203429.6|203517.3|203427.3|3
1740135930000|2025-02-21 11:05:30|203518.4|203428.4|203519.6|203429.6|203519.6|203429.6|203518.4|203428.4|2
1740135950000|2025-02-21 11:05:50|203518.4|203428.4|203518.4|203428.4|203518.4|203428.4|203518.4|203428.4|1
1740135960000|2025-02-21 11:06:00|203518.2|203428.2|203518.1|203428.1|203519.4|203429.4|203518.1|203428.1|5
1740135970000|2025-02-21 11:06:10|203519.6|203429.6|203511.5|203421.5|203523.9|203433.9|203511.5|203421.5|9
1740135980000|2025-02-21 11:06:20|203515.4|203425.4|203522.3|203432.3|203522.3|203432.3|203515.2|203425.2|9
1740135990000|2025-02-21 11:06:30|203518.3|203428.3|203513.5|203423.5|203518.3|203428.3|203513.5|203423.5|2
1740136000000|2025-02-21 11:06:40|203521.4|203431.4|203520.2|203430.2|203521.4|203431.4|203515|203425|4
1740136010000|2025-02-21 11:06:50|203518.8|203428.8|203518.8|203428.8|203518.8|203428.8|203518.8|203428.8|1
1740136030000|2025-02-21 11:07:10|203513.9|203423.9|203484.6|203394.6|203513.9|203423.9|203481.3|203391.3|3
1740136040000|2025-02-21 11:07:20|203481.3|203391.3|203477.8|203387.8|203481.3|203391.3|203477.6|203387.6|5
1740136050000|2025-02-21 11:07:30|203481.2|203391.2|203476.6|203386.6|203481.2|203391.2|203476.6|203386.6|7
1740136060000|2025-02-21 11:07:40|203477|203387|203475.4|203385.4|203480.5|203390.5|203470.5|203380.5|17
1740136070000|2025-02-21 11:07:50|203476.2|203386.2|203476.2|203386.2|203476.2|203386.2|203476.2|203386.2|1
1740136100000|2025-02-21 11:08:20|203478.8|203388.8|203483.6|203393.6|203483.6|203393.6|203478.8|203388.8|3
1740136130000|2025-02-21 11:08:50|203483.5|203393.5|203483.5|203393.5|203483.5|203393.5|203483.5|203393.5|1
1740136160000|2025-02-21 11:09:20|203484.7|203394.7|203484|203394|203484.7|203394.7|203484|203394|2
1740136170000|2025-02-21 11:09:30|203481.3|203391.3|203481.2|203391.2|203481.3|203391.3|203480.6|203390.6|3
1740136180000|2025-02-21 11:09:40|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|203478.5|203388.5|1
1740136190000|2025-02-21 11:09:50|203478.3|203388.3|203477.9|203387.9|203478.3|203388.3|203477.9|203387.9|2
1740136200000|2025-02-21 11:10:00|203480.7|203390.7|203477|203387|203485.5|203395.5|203477|203387|4
1740136210000|2025-02-21 11:10:10|203474.3|203384.3|203484|203394|203485.8|203395.8|203474.3|203384.3|7
1740136230000|2025-02-21 11:10:30|203486.8|203396.8|203483.9|203393.9|203486.8|203396.8|203483.9|203393.9|2
1740136240000|2025-02-21 11:10:40|203487.2|203397.2|203476.4|203386.4|203487.2|203397.2|203476.4|203386.4|5
1740136250000|2025-02-21 11:10:50|203480.4|203390.4|203481.2|203391.2|203481.2|203391.2|203480.4|203390.4|2
1740136270000|2025-02-21 11:11:10|203480.6|203390.6|203477.8|203387.8|203480.6|203390.6|203474|203384|7
1740136280000|2025-02-21 11:11:20|203474.1|203384.1|203476.9|203386.9|203477.3|203387.3|203473|203383|6
1740136290000|2025-02-21 11:11:30|203473.6|203383.6|203475.3|203385.3|203475.3|203385.3|203473.6|203383.6|8
1740136300000|2025-02-21 11:11:40|203479.4|203389.4|203480.2|203390.2|203483|203393|203479.4|203389.4|12
1740136310000|2025-02-21 11:11:50|203477.5|203387.5|203478.8|203388.8|203478.8|203388.8|203474.7|203384.7|19
1740136320000|2025-02-21 11:12:00|203476.1|203386.1|203485.4|203395.4|203485.4|203395.4|203476.1|203386.1|8
1740136330000|2025-02-21 11:12:10|203482.2|203392.2|203475.3|203385.3|203482.2|203392.2|203475.3|203385.3|11
1740136340000|2025-02-21 11:12:20|203478.6|203388.6|203481.3|203391.3|203485.9|203395.9|203475.7|203385.7|17
1740136350000|2025-02-21 11:12:30|203482.2|203392.2|203474.8|203384.8|203482.2|203392.2|203474.8|203384.8|12
1740136360000|2025-02-21 11:12:40|203474|203384|203481.5|203391.5|203481.5|203391.5|203438.5|203348.5|4
1740136370000|2025-02-21 11:12:50|203481.2|203391.2|203477.5|203387.5|203481.2|203391.2|203477.5|203387.5|2
1740136380000|2025-02-21 11:13:00|203480.7|203390.7|203483.4|203393.4|203483.4|203393.4|203480.7|203390.7|2
1740136390000|2025-02-21 11:13:10|203483.7|203393.7|203482.8|203392.8|203483.7|203393.7|203475.6|203385.6|18
1740136400000|2025-02-21 11:13:20|203475.1|203385.1|203486.3|203396.3|203486.3|203396.3|203475.1|203385.1|17
1740136410000|2025-02-21 11:13:30|203483|203393|203479.6|203389.6|203483|203393|203479.6|203389.6|2
1740136450000|2025-02-21 11:14:10|203472.5|203382.5|203481.1|203391.1|203484.5|203394.5|203472.5|203382.5|7
1740136460000|2025-02-21 11:14:20|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|203476.7|203386.7|1
1740136470000|2025-02-21 11:14:30|203474|203384|203476.6|203386.6|203476.6|203386.6|203472.3|203382.3|6
1740136480000|2025-02-21 11:14:40|203474.9|203384.9|203479.2|203389.2|203479.2|203389.2|203474.9|203384.9|8
1740136490000|2025-02-21 11:14:50|203477.5|203387.5|203477.5|203387.5|203477.5|203387.5|203477.5|203387.5|1
1740136510000|2025-02-21 11:15:10|203480.6|203390.6|203477.4|203387.4|203482.3|203392.3|203473.1|203383.1|10
1740136520000|2025-02-21 11:15:20|203475.7|203385.7|203475.7|203385.7|203477.4|203387.4|203475.7|203385.7|3
1740136530000|2025-02-21 11:15:30|203477.4|203387.4|203480.6|203390.6|203480.6|203390.6|203475.7|203385.7|4
1740136540000|2025-02-21 11:15:40|203478|203388|203474.1|203384.1|203479.5|203389.5|203474.1|203384.1|13
1740136550000|2025-02-21 11:15:50|203478.2|203388.2|203474.4|203384.4|203479.9|203389.9|203474.4|203384.4|13
1740136560000|2025-02-21 11:16:00|203478.5|203388.5|203480.4|203390.4|203482.9|203392.9|203474.6|203384.6|20
1740136570000|2025-02-21 11:16:10|203477.6|203387.6|203476|203386|203477.6|203387.6|203476|203386|6
1740136580000|2025-02-21 11:16:20|203477.6|203387.6|203471.4|203381.4|203477.6|203387.6|203471.4|203381.4|6
1740136590000|2025-02-21 11:16:30|203473|203383|203478.4|203388.4|203478.4|203388.4|203471.4|203381.4|19
1740136600000|2025-02-21 11:16:40|203476.8|203386.8|203473.6|203383.6|203476.8|203386.8|203473.6|203383.6|2
1740136610000|2025-02-21 11:16:50|203470.7|203380.7|203470.7|203380.7|203470.7|203380.7|203470.7|203380.7|1
1740136620000|2025-02-21 11:17:00|203474.1|203384.1|203474.9|203384.9|203479.3|203389.3|203474.1|203384.1|4
1740136630000|2025-02-21 11:17:10|203476.6|203386.6|203479.3|203389.3|203479.3|203389.3|203474.9|203384.9|4
1740136640000|2025-02-21 11:17:20|203476|203386|203474|203384|203476|203386|203474|203384|2
1740136650000|2025-02-21 11:17:30|203478.3|203388.3|203478.3|203388.3|203480|203390|203478.3|203388.3|11
1740136660000|2025-02-21 11:17:40|203474.5|203384.5|203474.5|203384.5|203474.5|203384.5|203474.5|203384.5|1
1740136680000|2025-02-21 11:18:00|203476.1|203386.1|203474.5|203384.5|203476.1|203386.1|203474.5|203384.5|2
1740136690000|2025-02-21 11:18:10|203467.5|203377.5|203467.5|203377.5|203467.5|203377.5|203467.5|203377.5|1
1740136710000|2025-02-21 11:18:30|203472.5|203382.5|203476.6|203386.6|203476.6|203386.6|203467.5|203377.5|4
1740136720000|2025-02-21 11:18:40|203475|203385|203475|203385|203475|203385|203475|203385|1
1740136730000|2025-02-21 11:18:50|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|203471.8|203381.8|1
1740136770000|2025-02-21 11:19:30|203467.5|203377.5|203429.9|203339.9|203469.2|203379.2|203429.9|203339.9|4
1740136790000|2025-02-21 11:19:50|203432.4|203342.4|203429.9|203339.9|203432.4|203342.4|203429.9|203339.9|2
1740136800000|2025-02-21 11:20:00|203432.5|203342.5|203430.7|203340.7|203436.2|203346.2|203430.7|203340.7|7
1740136810000|2025-02-21 11:20:10|203427|203337|203427.5|203337.5|203432.2|203342.2|203427|203337|9
1740136820000|2025-02-21 11:20:20|203429.1|203339.1|203431.7|203341.7|203431.7|203341.7|203427.5|203337.5|4
1740136830000|2025-02-21 11:20:30|203430|203340|203434.6|203344.6|203434.6|203344.6|203430|203340|2
1740136840000|2025-02-21 11:20:40|203437.2|203347.2|203440.6|203350.6|203440.6|203350.6|203437.2|203347.2|2
1740136860000|2025-02-21 11:21:00|203442.3|203352.3|203440.6|203350.6|203442.3|203352.3|203440.6|203350.6|4
1740136880000|2025-02-21 11:21:20|203440|203350|203440|203350|203440|203350|203440|203350|1
1740136890000|2025-02-21 11:21:30|203445|203355|203474|203384|203477.1|203387.1|203444.9|203354.9|7
1740136900000|2025-02-21 11:21:40|203477.7|203387.7|203476.5|203386.5|203479.2|203389.2|203476.5|203386.5|3
1740136910000|2025-02-21 11:21:50|203473.9|203383.9|203477|203387|203477|203387|203472.7|203382.7|5
1740136920000|2025-02-21 11:22:00|203479.8|203389.8|203477.8|203387.8|203480.5|203390.5|203476.9|203386.9|8
1740136930000|2025-02-21 11:22:10|203480.4|203390.4|203473.7|203383.7|203480.6|203390.6|203473.7|203383.7|7
1740136940000|2025-02-21 11:22:20|203476.6|203386.6|203479.4|203389.4|203479.4|203389.4|203476.6|203386.6|2
1740136950000|2025-02-21 11:22:30|203476|203386|203481.8|203391.8|203485.7|203395.7|203476|203386|5
1740136960000|2025-02-21 11:22:40|203473.6|203383.6|203480.2|203390.2|203480.2|203390.2|203473.6|203383.6|2
1740136990000|2025-02-21 11:23:10|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|203472.5|203382.5|1
1740137010000|2025-02-21 11:23:30|203482|203392|203482|203392|203482|203392|203476.4|203386.4|4
1740137020000|2025-02-21 11:23:40|203482.1|203392.1|203482.1|203392.1|203482.1|203392.1|203482.1|203392.1|1
1740137030000|2025-02-21 11:23:50|203481.7|203391.7|203482.1|203392.1|203482.1|203392.1|203481.7|203391.7|2
1740137040000|2025-02-21 11:24:00|203477.4|203387.4|203481.8|203391.8|203481.8|203391.8|203477.4|203387.4|2
1740137050000|2025-02-21 11:24:10|203476.8|203386.8|203477.6|203387.6|203483.8|203393.8|203476.8|203386.8|5
1740137060000|2025-02-21 11:24:20|203480.6|203390.6|203477.2|203387.2|203480.6|203390.6|203474.2|203384.2|5
1740137080000|2025-02-21 11:24:40|203473.4|203383.4|203473.4|203383.4|203473.4|203383.4|203473.4|203383.4|1
1740137100000|2025-02-21 11:25:00|203470.1|203380.1|203429.8|203339.8|203470.1|203380.1|203421.7|203331.7|5
1740137110000|2025-02-21 11:25:10|203431.5|203341.5|203436.5|203346.5|203436.5|203346.5|203431.5|203341.5|2
1740137140000|2025-02-21 11:25:40|203435|203345|203435|203345|203435|203345|203435|203345|1
1740137150000|2025-02-21 11:25:50|203439.6|203349.6|203438.6|203348.6|203448.8|203358.8|203438.6|203348.6|10
1740137160000|2025-02-21 11:26:00|203443.7|203353.7|203441.7|203351.7|203453.3|203363.3|203438.1|203348.1|40
1740137170000|2025-02-21 11:26:10|203442.3|203352.3|203474.9|203384.9|203481|203391|203441.9|203351.9|12
1740137180000|2025-02-21 11:26:20|203478|203388|203482|203392|203483.9|203419.6|203469.6|203388|4
1740137210000|2025-02-21 11:26:50|203481.8|203391.8|203479.1|203389.1|203481.8|203391.8|203479.1|203389.1|2
1740137220000|2025-02-21 11:27:00|203481.9|203391.9|203483.5|203393.5|203489|203399|203481.9|203391.9|3
1740137230000|2025-02-21 11:27:10|203487.9|203397.9|203485.5|203395.5|203487.9|203397.9|203485.5|203395.5|2
1740137240000|2025-02-21 11:27:20|203489.1|203399.1|203484.8|203394.8|203489.1|203399.1|203484.8|203394.8|2
1740137260000|2025-02-21 11:27:40|203481.6|203391.6|203480.6|203390.6|203481.6|203391.6|203477.8|203387.8|4
1740137280000|2025-02-21 11:28:00|203486.5|203396.5|203481|203391|203489.7|203399.7|203478|203388|15
1740137320000|2025-02-21 11:28:40|203472.5|203382.5|203478.2|203388.2|203478.2|203388.2|203472.5|203382.5|2
1740137340000|2025-02-21 11:29:00|203481.1|203391.1|203487.5|203437.5|203489.4|203439.4|203481.1|203391.1|3
1740137350000|2025-02-21 11:29:10|203489.5|203439.5|203488.3|203438.3|203489.5|203439.5|203486.2|203436.2|4
1740137360000|2025-02-21 11:29:20|203486.1|203436.1|203488.1|203438.1|203488.3|203438.3|203485.2|203435.2|5
1740137370000|2025-02-21 11:29:30|203490.6|203440.6|203490.6|203440.6|203490.6|203440.6|203490.6|203440.6|1
1740137380000|2025-02-21 11:29:40|203488.4|203438.4|203490.6|203440.6|203490.6|203440.6|203488.4|203438.4|2
1740137400000|2025-02-21 11:30:00|203493.3|203443.3|203493.8|203443.8|203493.8|203443.8|203493.3|203443.3|2
1740137410000|2025-02-21 11:30:10|203492.5|203442.5|203492.5|203442.5|203492.5|203442.5|203492.5|203442.5|1
1740137420000|2025-02-21 11:30:20|203495.5|203445.5|203489.5|203439.5|203495.5|203445.5|203489.5|203439.5|2
1740137440000|2025-02-21 11:30:40|203492.6|203442.6|203492.6|203442.6|203492.6|203442.6|203492.6|203442.6|1
1740137450000|2025-02-21 11:30:50|203490.4|203440.4|203490.4|203440.4|203490.4|203440.4|203490.4|203440.4|1
1740137460000|2025-02-21 11:31:00|203494.5|203444.5|203491.6|203441.6|203494.5|203444.5|203491.6|203441.6|2
1740137490000|2025-02-21 11:31:30|203489|203439|203484.8|203434.8|203489|203439|203480|203430|7
1740137500000|2025-02-21 11:31:40|203484.1|203434.1|203485.2|203435.2|203485.2|203435.2|203484.1|203434.1|14
1740137510000|2025-02-21 11:31:50|203484.4|203434.4|203486.6|203436.6|203488.6|203438.6|203484.3|203434.3|17
1740137520000|2025-02-21 11:32:00|203487.1|203437.1|203487.1|203437.1|203487.1|203437.1|203487.1|203437.1|1
1740137530000|2025-02-21 11:32:10|203488.3|203438.3|203488.4|203438.4|203491.2|203441.2|203488.3|203438.3|5
1740137540000|2025-02-21 11:32:20|203488.7|203438.7|203488.7|203438.7|203488.7|203438.7|203488.7|203438.7|1
1740137550000|2025-02-21 11:32:30|203483.3|203433.3|203497.9|203407.9|203497.9|203433.3|203483.3|203406|3
1740137560000|2025-02-21 11:32:40|203499.9|203409.9|203501.2|203411.2|203501.2|203411.2|203498.8|203408.8|3
1740137580000|2025-02-21 11:33:00|203501.8|203411.8|203509.5|203419.5|203515.3|203425.3|203501.8|203411.8|5
1740137590000|2025-02-21 11:33:10|203510|203420|203514.4|203424.4|203514.5|203439.2|203489.2|203419.3|6
1740137610000|2025-02-21 11:33:30|203509.5|203419.5|203510.7|203420.7|203510.7|203420.7|203509.5|203419.5|2
1740137620000|2025-02-21 11:33:40|203507.3|203417.3|203508|203418|203511.3|203421.3|203507.3|203417.3|3
1740137640000|2025-02-21 11:34:00|203511.3|203421.3|203507.9|203417.9|203511.3|203421.3|203507.9|203417.9|2
1740137650000|2025-02-21 11:34:10|203511.1|203421.1|203491.1|203441.1|203511.1|203441.1|203489.9|203421.1|3
1740137660000|2025-02-21 11:34:20|203488|203438|203488|203438|203488|203438|203486.7|203436.7|3
1740137670000|2025-02-21 11:34:30|203486.7|203436.7|203489.3|203439.3|203496.3|203446.3|203486.7|203436.7|8
1740137680000|2025-02-21 11:34:40|203488.2|203438.2|203485.9|203435.9|203489.3|203439.3|203485.9|203435.9|15
1740137690000|2025-02-21 11:34:50|203489.3|203439.3|203490.2|203440.2|203493.4|203443.4|203485.9|203435.9|8
1740137700000|2025-02-21 11:35:00|203493.7|203443.7|203490.3|203440.3|203493.7|203443.7|203490.3|203440.3|3
1740137720000|2025-02-21 11:35:20|203493.6|203443.6|203490.5|203440.5|203493.6|203443.6|203490.5|203440.5|2
1740137730000|2025-02-21 11:35:30|203494.7|203444.7|203492.1|203442.1|203494.7|203444.7|203492.1|203442.1|2
1740137740000|2025-02-21 11:35:40|203488.7|203438.7|203491.2|203441.2|203491.2|203441.2|203488.7|203438.7|8
1740137750000|2025-02-21 11:35:50|203495.8|203445.8|203494|203444|203499.8|203449.8|203494|203444|4
1740137760000|2025-02-21 11:36:00|203490.7|203440.7|203490.7|203440.7|203490.7|203440.7|203490.7|203440.7|1
1740137770000|2025-02-21 11:36:10|203488.5|203438.5|203509.5|203419.5|203511.9|203441.9|203488.5|203419.5|4
1740137780000|2025-02-21 11:36:20|203514.6|203424.6|203546.6|203456.6|203546.6|203456.6|203514.6|203424.6|4
1740137810000|2025-02-21 11:36:50|203543.7|203453.7|203539.5|203449.5|203543.7|203453.7|203528|203438|10
1740137820000|2025-02-21 11:37:00|203543.1|203453.1|203543.1|203453.1|203543.1|203453.1|203543.1|203453.1|1
1740137850000|2025-02-21 11:37:30|203540|203450|203540|203450|203540|203450|203540|203450|1
1740137870000|2025-02-21 11:37:50|203540.5|203450.5|203540.5|203450.5|203540.5|203450.5|203540.5|203450.5|1
1740137880000|2025-02-21 11:38:00|203544.9|203454.9|203542.5|203452.5|203547.3|203457.3|203542.5|203452.5|4
1740137900000|2025-02-21 11:38:20|203539.6|203449.6|203538|203448|203539.6|203449.6|203538|203448|2
1740137910000|2025-02-21 11:38:30|203539.6|203449.6|203527.4|203437.4|203539.6|203449.6|203524.2|203434.2|14
1740137920000|2025-02-21 11:38:40|203525.7|203435.7|203525.4|203435.4|203525.7|203435.7|203525.4|203435.4|2
1740137930000|2025-02-21 11:38:50|203528|203438|203525.4|203435.4|203529.6|203439.6|203525.4|203435.4|9
1740137950000|2025-02-21 11:39:10|203527|203437|203545.5|203455.5|203549.3|203459.3|203527|203437|5
1740137960000|2025-02-21 11:39:20|203547.2|203457.2|203543.9|203453.9|203547.2|203457.2|203543.9|203453.9|3
1740137970000|2025-02-21 11:39:30|203542.2|203452.2|203542.6|203452.6|203546.8|203456.8|203542.2|203452.2|5
1740137990000|2025-02-21 11:39:50|203539.9|203449.9|203542.5|203452.5|203542.5|203452.5|203539.9|203449.9|2
1740138000000|2025-02-21 11:40:00|203546.2|203456.2|203540.7|203450.7|203547.9|203457.9|203540.7|203450.7|4
1740138050000|2025-02-21 11:40:50|203540|203450|203542.7|203452.7|203542.7|203452.7|203540|203450|2
1740138060000|2025-02-21 11:41:00|203549.7|203459.7|203549.1|203459.1|203549.7|203459.7|203542.2|203452.2|10
1740138070000|2025-02-21 11:41:10|203545.3|203455.3|203552.6|203462.6|203558.1|203468.1|203542.6|203452.6|6
1740138080000|2025-02-21 11:41:20|203547.6|203457.6|203551|203461|203551|203461|203547.6|203457.6|2
1740138100000|2025-02-21 11:41:40|203557.6|203467.6|203554.7|203464.7|203557.6|203467.6|203553.1|203463.1|5
1740138110000|2025-02-21 11:41:50|203556.6|203466.6|203554.4|203464.4|203556.6|203466.6|203551.5|203461.5|4
1740138130000|2025-02-21 11:42:10|203556.3|203466.3|203551.6|203461.6|203556.3|203466.3|203551.6|203461.6|4
1740138140000|2025-02-21 11:42:20|203554.2|203464.2|203526.6|203436.6|203554.2|203464.2|203521.6|203431.6|9
1740138170000|2025-02-21 11:42:50|203525|203435|203525|203435|203525|203435|203525|203435|1
1740138200000|2025-02-21 11:43:20|203526.8|203436.8|203526.8|203436.8|203526.8|203436.8|203526.8|203436.8|1
1740138220000|2025-02-21 11:43:40|203529.4|203439.4|203529.4|203439.4|203533.9|203443.9|203529.4|203439.4|3
1740138230000|2025-02-21 11:43:50|203527.5|203437.5|203528.1|203438.1|203530.3|203440.3|203527.5|203437.5|4
1740138240000|2025-02-21 11:44:00|203532.3|203442.3|203528.2|203438.2|203534.8|203444.8|203528.2|203438.2|3
1740138270000|2025-02-21 11:44:30|203525|203435|203525|203435|203525|203435|203525|203435|1
1740138290000|2025-02-21 11:44:50|203530.3|203440.3|203528.1|203438.1|203530.3|203440.3|203528.1|203438.1|2
1740138300000|2025-02-21 11:45:00|203531.8|203441.8|203528|203438|203536.3|203446.3|203527.1|203437.1|8
1740138310000|2025-02-21 11:45:10|203525.2|203435.2|203528.5|203438.5|203528.5|203438.5|203523.6|203433.6|4
1740138340000|2025-02-21 11:45:40|203525|203435|203525|203435|203525|203435|203525|203435|1
1740138360000|2025-02-21 11:46:00|203532.3|203442.3|203516|203426|203534.8|203444.8|203516|203426|4
1740138370000|2025-02-21 11:46:10|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|203518.6|203428.6|1
1740138390000|2025-02-21 11:46:30|203515.8|203425.8|203489.3|203399.3|203515.8|203425.8|203489.3|203399.3|8
1740138400000|2025-02-21 11:46:40|203493.4|203403.4|203482.6|203392.6|203493.4|203403.4|203482.6|203392.6|3
1740138410000|2025-02-21 11:46:50|203490.3|203400.3|203486.5|203396.5|203490.3|203400.3|203486.5|203396.5|2
1740138420000|2025-02-21 11:47:00|203489.9|203399.9|203486|203396|203491.5|203401.5|203486|203396|4
1740138430000|2025-02-21 11:47:10|203482.1|203392.1|203491.3|203401.3|203491.3|203401.3|203482.1|203392.1|6
1740138440000|2025-02-21 11:47:20|203489.1|203399.1|203489.1|203399.1|203491.3|203401.3|203485.5|203395.5|4
1740138450000|2025-02-21 11:47:30|203481.7|203391.7|203455.8|203365.8|203481.7|203391.7|203455.8|203365.8|8
1740138460000|2025-02-21 11:47:40|203457.5|203367.5|203458.8|203368.8|203460.4|203370.4|203455.8|203365.8|9
1740138470000|2025-02-21 11:47:50|203460.4|203370.4|203458.8|203368.8|203460.4|203370.4|203458.8|203368.8|12
1740138480000|2025-02-21 11:48:00|203453|203363|203463.5|203373.5|203466.3|203376.3|203453|203363|4
1740138500000|2025-02-21 11:48:20|203460.6|203370.6|203460.6|203370.6|203460.6|203370.6|203460.6|203370.6|1
1740138530000|2025-02-21 11:48:50|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|203463.4|203373.4|1
1740138540000|2025-02-21 11:49:00|203460.4|203370.4|203458.6|203368.6|203461.4|203371.4|203452.8|203362.8|10
1740138550000|2025-02-21 11:49:10|203460.3|203370.3|203456.8|203366.8|203463.3|203373.3|203453.6|203363.6|9
1740138560000|2025-02-21 11:49:20|203458.4|203368.4|203457.5|203367.5|203461.2|203371.2|203454.5|203364.5|15
1740138570000|2025-02-21 11:49:30|203459.2|203369.2|203456.4|203366.4|203463.6|203373.6|203456.4|203366.4|6
1740138580000|2025-02-21 11:49:40|203461.2|203371.2|203462.5|203372.5|203462.5|203372.5|203458.6|203368.6|5
1740138590000|2025-02-21 11:49:50|203459.9|203369.9|203463|203373|203463|203373|203459.9|203369.9|2
1740138600000|2025-02-21 11:50:00|203465.6|203375.6|203470.2|203380.2|203470.2|203380.2|203465.6|203375.6|3
1740138610000|2025-02-21 11:50:10|203473|203383|203508.1|203418.1|203508.1|203418.1|203473|203383|2
1740138640000|2025-02-21 11:50:40|203511.3|203421.3|203516.8|203426.8|203518.2|203428.2|203511.3|203421.3|16
1740138650000|2025-02-21 11:50:50|203512.1|203422.1|203511.8|203421.8|203516.9|203426.9|203511.8|203421.8|24
1740138660000|2025-02-21 11:51:00|203511.2|203421.2|203517.2|203427.2|203517.2|203427.2|203511.2|203421.2|5
1740138670000|2025-02-21 11:51:10|203514.7|203424.7|203447.3|203357.3|203514.7|203424.7|203441.9|203351.9|7
1740138680000|2025-02-21 11:51:20|203450.3|203360.3|203453.6|203363.6|203453.6|203363.6|203450.3|203360.3|4
1740138690000|2025-02-21 11:51:30|203451.9|203361.9|203449|203359|203467.2|203377.2|203449|203359|7
1740138710000|2025-02-21 11:51:50|203446.3|203356.3|203444.6|203354.6|203446.3|203356.3|203444.6|203354.6|2
1740138720000|2025-02-21 11:52:00|203448.3|203358.3|203450|203360|203450|203360|203448.3|203358.3|2
1740138740000|2025-02-21 11:52:20|203445.8|203355.8|203444.1|203354.1|203445.8|203355.8|203444.1|203354.1|2
1740138770000|2025-02-21 11:52:50|203445|203355|203445|203355|203445|203355|203445|203355|1
1740138780000|2025-02-21 11:53:00|203446.8|203356.8|203453.5|203363.5|203453.5|203363.5|203446.8|203356.8|3
1740138790000|2025-02-21 11:53:10|203456.5|203366.5|203432.2|203342.2|203456.5|203366.5|203432.2|203342.2|3
1740138810000|2025-02-21 11:53:30|203430.3|203340.3|203430.3|203340.3|203430.3|203340.3|203430.3|203340.3|1
1740138860000|2025-02-21 11:54:20|203410|203360|203429.8|203339.8|203429.8|203364.6|203410|203339.8|3
1740138870000|2025-02-21 11:54:30|203429.9|203339.9|203432.3|203342.3|203433|203343|203429.9|203339.9|4
1740138890000|2025-02-21 11:54:50|203433|203343|203433|203343|203433|203343|203432.3|203342.3|5
1740138900000|2025-02-21 11:55:00|203435.7|203345.7|203414.9|203364.9|203435.7|203364.9|203414.9|203341.7|5
1740138920000|2025-02-21 11:55:20|203416.3|203366.3|203412.7|203362.7|203417.9|203367.9|203411|203361|6
1740138940000|2025-02-21 11:55:40|203415.7|203365.7|203412.2|203362.2|203415.7|203365.7|203412.2|203362.2|3
1740138950000|2025-02-21 11:55:50|203410.8|203360.8|203414.2|203364.2|203416.2|203366.2|203410.8|203360.8|5
1740138960000|2025-02-21 11:56:00|203415.9|203365.9|203417.7|203367.7|203423.8|203373.8|203415.9|203365.9|7
1740138970000|2025-02-21 11:56:10|203420.5|203370.5|203427.8|203377.8|203427.8|203377.8|203418|203368|4
1740138980000|2025-02-21 11:56:20|203429.6|203379.6|203429.6|203379.6|203429.6|203379.6|203429.6|203379.6|1
1740138990000|2025-02-21 11:56:30|203428|203378|203428.5|203378.5|203428.5|203378.5|203428|203378|2
1740139000000|2025-02-21 11:56:40|203430.2|203380.2|203431|203381|203431|203381|203430.2|203380.2|2
1740139010000|2025-02-21 11:56:50|203430.2|203380.2|203430.2|203380.2|203430.2|203380.2|203430.2|203380.2|1
1740139020000|2025-02-21 11:57:00|203436.7|203386.7|203430.4|203380.4|203436.7|203386.7|203427.4|203377.4|6
1740139030000|2025-02-21 11:57:10|203429|203379|203405.9|203355.9|203429|203379|203402.4|203352.4|4
1740139040000|2025-02-21 11:57:20|203407.6|203357.6|203431.7|203341.7|203438.9|203357.6|203407.6|203341.7|6
1740139050000|2025-02-21 11:57:30|203429.8|203339.8|203371.8|203321.8|203429.8|203339.8|203371.8|203304.9|4
1740139060000|2025-02-21 11:57:40|203368.8|203318.8|203365.3|203315.3|203368.8|203318.8|203365.3|203315.3|3
1740139070000|2025-02-21 11:57:50|203362.2|203312.2|203362|203312|203362.2|203312.2|203360.5|203310.5|3
1740139090000|2025-02-21 11:58:10|203359.6|203309.6|203347.2|203297.2|203359.6|203309.6|203345.4|203295.4|4
1740139100000|2025-02-21 11:58:20|203344.4|203294.4|203329.2|203279.2|203344.4|203294.4|203327.4|203277.4|8
1740139110000|2025-02-21 11:58:30|203323.7|203273.7|203307.8|203257.8|203323.7|203273.7|203306.1|203256.1|7
1740139120000|2025-02-21 11:58:40|203309.4|203259.4|203308|203258|203315.4|203265.4|203304.2|203254.2|8
1740139130000|2025-02-21 11:58:50|203306.2|203256.2|203280.9|203230.9|203306.2|203256.2|203280.9|203230.9|13
1740139140000|2025-02-21 11:59:00|203284|203234|203273.3|203223.3|203284|203234|203273.3|203223.3|4
1740139150000|2025-02-21 11:59:10|203272.2|203222.2|203257.9|203207.9|203272.2|203222.2|203255.3|203205.3|4
1740139160000|2025-02-21 11:59:20|203259.5|203209.5|203257.6|203207.6|203259.5|203209.5|203257.6|203207.6|2
1740139170000|2025-02-21 11:59:30|203254.6|203204.6|203253.1|203203.1|203263.2|203213.2|203249.6|203199.6|12
1740139180000|2025-02-21 11:59:40|203251.5|203201.5|203268.9|203178.9|203280.6|203207.9|203240.2|203178.9|17
1740139190000|2025-02-21 11:59:50|203267.1|203177.1|203271.1|203181.1|203271.1|203181.1|203267.1|203177.1|5
1740139200000|2025-02-21 12:00:00|203268|203178|203252.3|203162.3|203268|203178|203245.6|203155.6|9
1740139210000|2025-02-21 12:00:10|203258.8|203168.8|203222|203172|203258.8|203172|203222|203147.5|8
1740139220000|2025-02-21 12:00:20|203227.4|203177.4|203280.6|203190.6|203294.9|203204.9|203227.4|203177.4|5
1740139240000|2025-02-21 12:00:40|203287.3|203197.3|203287.3|203197.3|203287.3|203197.3|203287.3|203197.3|1
1740139250000|2025-02-21 12:00:50|203284.6|203194.6|203297.4|203207.4|203299.5|203209.5|203282.5|203192.5|12
1740139260000|2025-02-21 12:01:00|203303.5|203213.5|203292.4|203202.4|203303.5|203213.5|203265.1|203175.1|21
1740139270000|2025-02-21 12:01:10|203293.4|203203.4|203292|203202|203293.4|203203.4|203287.6|203197.6|5
1740139280000|2025-02-21 12:01:20|203288.6|203198.6|203290.7|203200.7|203294|203204|203288.6|203198.6|9
1740139290000|2025-02-21 12:01:30|203293.7|203203.7|203279.4|203189.4|203293.7|203203.7|203277.5|203187.5|13
1740139300000|2025-02-21 12:01:40|203282.8|203192.8|203283.8|203193.8|203283.8|203193.8|203280.4|203190.4|3
1740139310000|2025-02-21 12:01:50|203279.1|203189.1|203282.1|203192.1|203283.4|203193.4|203278.6|203188.6|11
1740139320000|2025-02-21 12:02:00|203283.4|203193.4|203302.4|203212.4|203308.6|203218.6|203283.4|203193.4|9
1740139330000|2025-02-21 12:02:10|203304.8|203214.8|203304.8|203214.8|203304.8|203214.8|203304.8|203214.8|1
1740139340000|2025-02-21 12:02:20|203281.9|203191.9|203292.2|203202.2|203295.4|203205.4|203281.9|203191.9|7
1740139350000|2025-02-21 12:02:30|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|203295.4|203205.4|1
1740139360000|2025-02-21 12:02:40|203297.6|203207.6|203298.8|203208.8|203298.8|203208.8|203296.1|203206.1|5
1740139370000|2025-02-21 12:02:50|203298|203208|203298|203208|203298|203208|203298|203208|1
1740139380000|2025-02-21 12:03:00|203302.6|203212.6|203305.1|203215.1|203307.1|203217.1|203291.4|203201.4|15
1740139390000|2025-02-21 12:03:10|203302.8|203212.8|203308.4|203218.4|203308.4|203218.4|203301.2|203211.2|8
1740139400000|2025-02-21 12:03:20|203310.4|203220.4|203290.9|203240.9|203314.9|203240.9|203290.9|203220.4|4
1740139410000|2025-02-21 12:03:30|203293.1|203243.1|203335.6|203285.6|203367.8|203317.8|203293.1|203243.1|15
1740139420000|2025-02-21 12:03:40|203337.8|203287.8|203341.6|203291.6|203341.6|203291.6|203337.8|203287.8|5
1740139430000|2025-02-21 12:03:50|203338.9|203288.9|203335.1|203285.1|203338.9|203288.9|203331.9|203281.9|5
1740139440000|2025-02-21 12:04:00|203337|203287|203331.5|203281.5|203337|203287|203327.7|203277.7|10
1740139450000|2025-02-21 12:04:10|203333.4|203283.4|203343.3|203293.3|203343.3|203293.3|203333.4|203283.4|5
1740139460000|2025-02-21 12:04:20|203341.2|203291.2|203333.2|203283.2|203341.2|203291.2|203331.9|203281.9|10
1740139470000|2025-02-21 12:04:30|203331.7|203281.7|203332.2|203282.2|203333.7|203283.7|203331.7|203281.7|3
1740139480000|2025-02-21 12:04:40|203334.4|203284.4|203333.4|203283.4|203334.8|203284.8|203332.7|203282.7|6
1740139490000|2025-02-21 12:04:50|203330.4|203280.4|203315.5|203265.5|203331.8|203281.8|203309.1|203259.1|17
1740139500000|2025-02-21 12:05:00|203318|203268|203322.8|203272.8|203329.5|203279.5|203318|203268|10
1740139510000|2025-02-21 12:05:10|203319.8|203269.8|203322.1|203272.1|203330.2|203280.2|203316.2|203266.2|18
1740139520000|2025-02-21 12:05:20|203321.8|203271.8|203319.2|203269.2|203322.6|203272.6|203315.3|203265.3|16
1740139530000|2025-02-21 12:05:30|203322.1|203272.1|203337.6|203287.6|203337.6|203287.6|203322.1|203272.1|7
1740139540000|2025-02-21 12:05:40|203339.1|203289.1|203333.8|203283.8|203339.1|203289.1|203333.5|203283.5|6
1740139550000|2025-02-21 12:05:50|203335.4|203285.4|203336.7|203286.7|203336.7|203286.7|203335.4|203285.4|2
1740139560000|2025-02-21 12:06:00|203338.1|203288.1|203333.7|203283.7|203340.5|203290.5|203326|203276|11
1740139570000|2025-02-21 12:06:10|203331.5|203281.5|203421.2|203371.2|203421.2|203371.2|203331.5|203281.5|6
1740139580000|2025-02-21 12:06:20|203423|203373|203421.3|203371.3|203423|203373|203421.3|203371.3|2
1740139590000|2025-02-21 12:06:30|203422.8|203372.8|203412.9|203362.9|203422.8|203372.8|203402.7|203352.7|8
1740139600000|2025-02-21 12:06:40|203410.9|203360.9|203413.2|203363.2|203413.2|203363.2|203410.9|203360.9|4
1740139620000|2025-02-21 12:07:00|203418.1|203368.1|203419.6|203369.6|203419.6|203369.6|203418.1|203368.1|2
1740139630000|2025-02-21 12:07:10|203418.1|203368.1|203418.1|203368.1|203418.1|203368.1|203418.1|203368.1|1
1740139640000|2025-02-21 12:07:20|203419.6|203369.6|203423.6|203373.6|203423.6|203373.6|203419.1|203369.1|6
1740139650000|2025-02-21 12:07:30|203426.3|203376.3|203444|203394|203444|203394|203421.7|203371.7|17
1740139660000|2025-02-21 12:07:40|203445.6|203395.6|203447.5|203397.5|203447.5|203397.5|203445.6|203395.6|3
1740139670000|2025-02-21 12:07:50|203449.1|203399.1|203446|203396|203464.4|203414.4|203434.8|203384.8|16
1740139680000|2025-02-21 12:08:00|203443.9|203393.9|203449.2|203399.2|203449.2|203399.2|203443.9|203393.9|6
1740139690000|2025-02-21 12:08:10|203447.1|203397.1|203447.7|203397.7|203449.6|203399.6|203447.1|203397.1|4
1740139700000|2025-02-21 12:08:20|203450.2|203400.2|203448.2|203398.2|203450.3|203400.3|203447.8|203397.8|8
1740139710000|2025-02-21 12:08:30|203449.9|203399.9|203494.9|203404.9|203494.9|203428.4|203446.2|203396.2|14
1740139720000|2025-02-21 12:08:40|203492.1|203402.1|203462.1|203412.1|203495.3|203412.1|203462.1|203400|5
1740139730000|2025-02-21 12:08:50|203452.4|203402.4|203461.5|203411.5|203462.5|203412.5|203451.1|203401.1|10
1740139740000|2025-02-21 12:09:00|203416.3|203366.3|203423.6|203373.6|203427.5|203377.5|203413.4|203363.4|9
1740139750000|2025-02-21 12:09:10|203417.2|203367.2|203419.2|203369.2|203424.7|203374.7|203409|203359|16
1740139760000|2025-02-21 12:09:20|203417.7|203367.7|203419.2|203369.2|203419.2|203369.2|203417.7|203367.7|2
1740139770000|2025-02-21 12:09:30|203417.8|203367.8|203418.4|203368.4|203418.4|203368.4|203416.3|203366.3|3
1740139780000|2025-02-21 12:09:40|203420|203370|203420.3|203370.3|203436.6|203386.6|203420|203370|3
1740139790000|2025-02-21 12:09:50|203418.8|203368.8|203413.6|203363.6|203420.2|203370.2|203413.6|203363.6|6
1740139800000|2025-02-21 12:10:00|203411.8|203361.8|203408.9|203358.9|203411.8|203361.8|203388.3|203338.3|5
1740139810000|2025-02-21 12:10:10|203410.8|203360.8|203441.4|203391.4|203449.7|203399.7|203410.8|203360.8|7
1740139820000|2025-02-21 12:10:20|203440.1|203390.1|203445.6|203395.6|203445.6|203395.6|203440.1|203390.1|3
1740139830000|2025-02-21 12:10:30|203443.4|203393.4|203440.6|203390.6|203443.4|203393.4|203437|203387|6
1740139840000|2025-02-21 12:10:40|203443|203393|203449|203399|203454.1|203404.1|203443|203393|5
1740139850000|2025-02-21 12:10:50|203453.3|203403.3|203447.6|203397.6|203453.3|203403.3|203447.6|203397.6|6
1740139860000|2025-02-21 12:11:00|203444.3|203394.3|203460.6|203410.6|203461|203411|203444.3|203394.3|9
1740139870000|2025-02-21 12:11:10|203462.4|203412.4|203485.4|203435.4|203490.2|203440.2|203462.4|203412.4|14
1740139880000|2025-02-21 12:11:20|203481.9|203431.9|203486.4|203436.4|203489.8|203439.8|203470.8|203420.8|7
1740139890000|2025-02-21 12:11:30|203489.8|203439.8|203484.2|203434.2|203489.8|203439.8|203481.8|203431.8|8
1740139900000|2025-02-21 12:11:40|203485.8|203435.8|203485.8|203435.8|203485.8|203435.8|203485.8|203435.8|1
1740139920000|2025-02-21 12:12:00|203487.7|203437.7|203498|203448|203498|203448|203487.7|203437.7|6
1740139930000|2025-02-21 12:12:10|203495|203445|203493.3|203443.3|203495|203445|203493.3|203443.3|2
1740139940000|2025-02-21 12:12:20|203497.3|203447.3|203532.9|203482.9|203547.2|203497.2|203497.3|203447.3|13
1740139950000|2025-02-21 12:12:30|203526.7|203476.7|203535.4|203485.4|203544.5|203494.5|203526.7|203476.7|14
1740139960000|2025-02-21 12:12:40|203530.8|203480.8|203537.3|203487.3|203537.3|203487.3|203530.8|203480.8|5
1740139970000|2025-02-21 12:12:50|203535.3|203485.3|203504.9|203454.9|203535.3|203485.3|203499.9|203449.9|21
1740139980000|2025-02-21 12:13:00|203502.1|203452.1|203521.1|203471.1|203521.1|203471.1|203498.9|203448.9|16
1740139990000|2025-02-21 12:13:10|203524.4|203474.4|203546.1|203496.1|203548.5|203498.5|203524.4|203474.4|5
1740140000000|2025-02-21 12:13:20|203548.8|203498.8|203558.4|203508.4|203559.7|203509.7|203544.8|203494.8|10
1740140010000|2025-02-21 12:13:30|203559.8|203509.8|203558|203508|203559.8|203509.8|203558|203508|2
1740140020000|2025-02-21 12:13:40|203555.6|203505.6|203560.8|203510.8|203563|203513|203543.8|203493.8|9
1740140030000|2025-02-21 12:13:50|203563.7|203513.7|203579.6|203529.6|203582.2|203532.2|203563.7|203513.7|13
1740140040000|2025-02-21 12:14:00|203581.8|203531.8|203586.6|203536.6|203588|203538|203581.8|203531.8|6
1740140070000|2025-02-21 12:14:30|203587.1|203537.1|203598.3|203548.3|203604.7|203554.7|203587.1|203537.1|7
1740140080000|2025-02-21 12:14:40|203596.6|203546.6|203597.2|203547.2|203600.8|203550.8|203596.6|203546.6|7
1740140090000|2025-02-21 12:14:50|203593|203543|203598.6|203548.6|203598.6|203548.6|203592.5|203542.5|6
1740140100000|2025-02-21 12:15:00|203602.2|203552.2|203591.8|203541.8|203602.2|203552.2|203590.4|203540.4|5
1740140110000|2025-02-21 12:15:10|203598.8|203548.8|203599.5|203549.5|203602.6|203552.6|203598.8|203548.8|4
1740140120000|2025-02-21 12:15:20|203597.8|203547.8|203597|203547|203597.8|203547.8|203595.4|203545.4|3
1740140130000|2025-02-21 12:15:30|203594.6|203544.6|203601.3|203551.3|203601.4|203551.4|203593|203543|15
1740140140000|2025-02-21 12:15:40|203597.2|203547.2|203658.5|203608.5|203660.7|203610.7|203597.2|203547.2|14
1740140150000|2025-02-21 12:15:50|203656.1|203606.1|203653|203603|203661.1|203611.1|203647.5|203597.5|14
1740140160000|2025-02-21 12:16:00|203651.1|203601.1|203625.8|203575.8|203656|203606|203625.8|203575.8|13
1740140170000|2025-02-21 12:16:10|203624.5|203574.5|203624.5|203574.5|203624.5|203574.5|203624.5|203574.5|1
1740140180000|2025-02-21 12:16:20|203627.2|203577.2|203617|203567|203634.5|203584.5|203617|203567|9
1740140190000|2025-02-21 12:16:30|203616.1|203566.1|203617|203567|203617|203567|203616.1|203566.1|2
1740140200000|2025-02-21 12:16:40|203620.1|203570.1|203628.7|203578.7|203628.7|203578.7|203620.1|203570.1|2
1740140210000|2025-02-21 12:16:50|203628.8|203578.8|203628.8|203578.8|203628.8|203578.8|203628.8|203578.8|1
1740140220000|2025-02-21 12:17:00|203630.4|203580.4|203623.5|203573.5|203630.4|203580.4|203622.4|203572.4|11
1740140230000|2025-02-21 12:17:10|203620|203570|203613.5|203563.5|203620|203570|203610.2|203560.2|13
1740140240000|2025-02-21 12:17:20|203615.1|203565.1|203597.9|203547.9|203625.9|203575.9|203597.9|203547.9|13
1740140250000|2025-02-21 12:17:30|203599.9|203549.9|203605.4|203555.4|203607.8|203557.8|203599.9|203549.9|6
1740140260000|2025-02-21 12:17:40|203608.1|203558.1|203601.1|203551.1|203608.1|203558.1|203601.1|203551.1|6
1740140270000|2025-02-21 12:17:50|203603.5|203553.5|203597.7|203547.7|203606|203556|203595.8|203545.8|6
1740140280000|2025-02-21 12:18:00|203604.6|203554.6|203614.4|203564.4|203619.4|203569.4|203604.6|203554.6|8
1740140290000|2025-02-21 12:18:10|203612.7|203562.7|203614|203564|203619.9|203569.9|203612.7|203562.7|4
1740140300000|2025-02-21 12:18:20|203612.2|203562.2|203612.2|203562.2|203618.9|203568.9|203612.2|203562.2|6
1740140310000|2025-02-21 12:18:30|203617.4|203567.4|203598.7|203548.7|203617.4|203567.4|203598.4|203548.4|7
1740140320000|2025-02-21 12:18:40|203601.2|203551.2|203566.5|203516.5|203601.2|203551.2|203565.4|203515.4|9
1740140330000|2025-02-21 12:18:50|203568.8|203518.8|203570.9|203520.9|203570.9|203520.9|203568.8|203518.8|2
1740140340000|2025-02-21 12:19:00|203572.6|203522.6|203579.4|203529.4|203585.5|203535.5|203572.6|203522.6|13
1740140350000|2025-02-21 12:19:10|203582.8|203532.8|203588.2|203538.2|203588.2|203538.2|203582.8|203532.8|4
1740140360000|2025-02-21 12:19:20|203586.2|203536.2|203585.4|203535.4|203587.7|203537.7|203585.3|203535.3|4
1740140370000|2025-02-21 12:19:30|203587.8|203537.8|203577.8|203527.8|203587.8|203537.8|203577.8|203527.8|7
1740140380000|2025-02-21 12:19:40|203577.5|203527.5|203569.4|203519.4|203577.5|203527.5|203567|203517|11
1740140390000|2025-02-21 12:19:50|203567.7|203517.7|203566.7|203516.7|203570.7|203520.7|203566.1|203516.1|8
1740140400000|2025-02-21 12:20:00|203565.4|203515.4|203572.1|203522.1|203575.4|203525.4|203565.4|203515.4|8
1740140410000|2025-02-21 12:20:10|203576.1|203526.1|203583.1|203533.1|203583.1|203533.1|203576.1|203526.1|3
1740140420000|2025-02-21 12:20:20|203585|203535|203578.1|203528.1|203585|203535|203578.1|203528.1|5
1740140430000|2025-02-21 12:20:30|203576.2|203526.2|203571.2|203521.2|203576.2|203526.2|203569|203519|11
1740140440000|2025-02-21 12:20:40|203568.3|203518.3|203568.3|203518.3|203568.3|203518.3|203564.4|203514.4|5
1740140460000|2025-02-21 12:21:00|203570.8|203520.8|203572.5|203522.5|203574.8|203524.8|203569.9|203519.9|8
1740140470000|2025-02-21 12:21:10|203570.2|203520.2|203571.8|203521.8|203577.2|203527.2|203570.2|203520.2|8
1740140480000|2025-02-21 12:21:20|203533.2|203443.2|203532.7|203442.7|203537.3|203447.3|203528|203438|14
1740140490000|2025-02-21 12:21:30|203531.2|203441.2|203517|203467|203538.4|203467.3|203513.1|203441.2|8
1740140500000|2025-02-21 12:21:40|203515|203465|203517.1|203467.1|203520.1|203470.1|203510|203460|17
1740140510000|2025-02-21 12:21:50|203514|203464|203514|203464|203514|203464|203514|203464|1
1740140520000|2025-02-21 12:22:00|203519.5|203469.5|203516.4|203466.4|203519.5|203469.5|203515.6|203465.6|4
1740140540000|2025-02-21 12:22:20|203514.7|203464.7|203580.7|203530.7|203580.7|203530.7|203513.3|203463.3|17
1740140550000|2025-02-21 12:22:30|203580.4|203530.4|203584.8|203534.8|203584.8|203534.8|203568.6|203518.6|13
1740140560000|2025-02-21 12:22:40|203583.2|203533.2|203583.2|203533.2|203583.2|203533.2|203583.2|203533.2|1
1740140570000|2025-02-21 12:22:50|203587|203537|203583.2|203533.2|203587|203537|203583.2|203533.2|2
1740140580000|2025-02-21 12:23:00|203586.2|203536.2|203589.5|203539.5|203590.9|203540.9|203583.4|203533.4|13
1740140590000|2025-02-21 12:23:10|203586.5|203536.5|203588.7|203538.7|203588.7|203538.7|203584.8|203534.8|3
1740140600000|2025-02-21 12:23:20|203590.3|203540.3|203589|203539|203590.3|203540.3|203584.2|203534.2|5
1740140610000|2025-02-21 12:23:30|203590.7|203540.7|203589.2|203539.2|203590.7|203540.7|203589.2|203539.2|2
1740140620000|2025-02-21 12:23:40|203590.6|203540.6|203607.1|203557.1|203609.3|203559.3|203589|203539|8
1740140630000|2025-02-21 12:23:50|203611.3|203561.3|203616.2|203566.2|203616.2|203566.2|203611.3|203561.3|2
1740140640000|2025-02-21 12:24:00|203618.4|203568.4|203622.9|203572.9|203622.9|203572.9|203616.1|203566.1|4
1740140650000|2025-02-21 12:24:10|203621.2|203571.2|203619.6|203569.6|203621.2|203571.2|203619.6|203569.6|4
1740140660000|2025-02-21 12:24:20|203621.6|203571.6|203619.3|203569.3|203621.6|203571.6|203619.3|203569.3|2
1740140670000|2025-02-21 12:24:30|203617.5|203567.5|203619.4|203569.4|203621.2|203571.2|203615.8|203565.8|5
1740140680000|2025-02-21 12:24:40|203617.4|203567.4|203619.2|203569.2|203619.2|203569.2|203616.8|203566.8|5
1740140690000|2025-02-21 12:24:50|203616.8|203566.8|203614.6|203564.6|203616.8|203566.8|203612.9|203562.9|3
1740140700000|2025-02-21 12:25:00|203618.4|203568.4|203610.2|203560.2|203618.4|203568.4|203610.2|203560.2|5
1740140720000|2025-02-21 12:25:20|203612.4|203562.4|203609.4|203559.4|203616|203566|203608|203558|6
1740140730000|2025-02-21 12:25:30|203610.2|203560.2|203572.3|203522.3|203610.2|203560.2|203571.6|203521.6|12
1740140740000|2025-02-21 12:25:40|203566.6|203516.6|203580.9|203530.9|203580.9|203530.9|203566.6|203516.6|6
1740140750000|2025-02-21 12:25:50|203578.8|203528.8|203580.5|203530.5|203580.5|203530.5|203578.8|203528.8|2
1740140760000|2025-02-21 12:26:00|203582.5|203532.5|203579.1|203529.1|203584.2|203534.2|203579.1|203529.1|4
1740140770000|2025-02-21 12:26:10|203576.3|203526.3|203572.7|203522.7|203577.9|203527.9|203572.7|203522.7|7
1740140780000|2025-02-21 12:26:20|203569.9|203519.9|203575.5|203525.5|203575.5|203525.5|203569.9|203519.9|4
1740140790000|2025-02-21 12:26:30|203573.6|203523.6|203535.8|203485.8|203573.6|203523.6|203531.9|203481.9|11
1740140800000|2025-02-21 12:26:40|203537.2|203487.2|203538.6|203488.6|203542|203492|203536.9|203486.9|8
1740140810000|2025-02-21 12:26:50|203536.8|203486.8|203516.9|203466.9|203538.2|203488.2|203508.1|203458.1|11
1740140820000|2025-02-21 12:27:00|203515.4|203465.4|203518.8|203468.8|203521.2|203471.2|203515.4|203465.4|6
1740140830000|2025-02-21 12:27:10|203516|203466|203502.9|203452.9|203516|203466|203502.9|203452.9|4
1740140840000|2025-02-21 12:27:20|203500.7|203450.7|203523.9|203433.9|203523.9|203451.4|203497.4|203433.9|5
1740140860000|2025-02-21 12:27:40|203515.6|203425.6|203520.3|203430.3|203528.1|203438.1|203504.4|203414.4|14
1740140870000|2025-02-21 12:27:50|203522.1|203432.1|203523.3|203433.3|203523.3|203433.3|203516.5|203426.5|4
1740140880000|2025-02-21 12:28:00|203520.4|203430.4|203530.9|203440.9|203535.6|203445.6|203520.4|203430.4|8
1740140890000|2025-02-21 12:28:10|203527.8|203437.8|203469|203419|203527.8|203437.8|203464.9|203396.5|10
1740140900000|2025-02-21 12:28:20|203470.5|203420.5|203470.9|203420.9|203470.9|203420.9|203469|203419|3
1740140910000|2025-02-21 12:28:30|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|203493.5|203403.5|1
1740140920000|2025-02-21 12:28:40|203496.8|203406.8|203482.4|203392.4|203496.8|203406.8|203482.4|203392.4|2
1740140940000|2025-02-21 12:29:00|203484.9|203394.9|203478.9|203388.9|203484.9|203394.9|203478.9|203388.9|2
1740140950000|2025-02-21 12:29:10|203481.2|203391.2|203484.5|203394.5|203484.5|203394.5|203481.2|203391.2|2
1740140980000|2025-02-21 12:29:40|203483.6|203393.6|203468.5|203378.5|203483.6|203393.6|203468.5|203378.5|2
1740140990000|2025-02-21 12:29:50|203470.1|203380.1|203480.6|203390.6|203480.8|203390.8|203470.1|203380.1|7
1740141000000|2025-02-21 12:30:00|203482.9|203392.9|203480.6|203390.6|203482.9|203392.9|203480.6|203390.6|2
1740141010000|2025-02-21 12:30:10|203484.3|203394.3|203482.7|203392.7|203490.3|203400.3|203482.7|203392.7|4
1740141020000|2025-02-21 12:30:20|203485.8|203395.8|203477|203387|203485.8|203395.8|203477|203387|6
1740141030000|2025-02-21 12:30:30|203475|203385|203475|203385|203475|203385|203475|203385|1
1740141040000|2025-02-21 12:30:40|203477.7|203387.7|203477.7|203387.7|203477.7|203387.7|203477.7|203387.7|1
1740141050000|2025-02-21 12:30:50|203474.2|203384.2|203452.6|203362.6|203474.2|203384.2|203452.5|203362.5|4
1740141060000|2025-02-21 12:31:00|203454.4|203364.4|203420.4|203330.4|203465.3|203375.3|203420.4|203330.4|11
1740141070000|2025-02-21 12:31:10|203424.3|203334.3|203476.9|203386.9|203488.3|203398.3|203420.9|203330.9|12
1740141080000|2025-02-21 12:31:20|203477.3|203387.3|203481.5|203391.5|203483.6|203393.6|203471.9|203381.9|13
1740141090000|2025-02-21 12:31:30|203476.2|203386.2|203480.1|203390.1|203480.1|203390.1|203470.7|203380.7|6
1740141100000|2025-02-21 12:31:40|203477.6|203387.6|203445.8|203355.8|203477.6|203387.6|203440.8|203350.8|10
1740141110000|2025-02-21 12:31:50|203439.8|203349.8|203413.9|203323.9|203442|203352|203410.5|203320.5|16
1740141120000|2025-02-21 12:32:00|203407.2|203317.2|203396.5|203306.5|203408.9|203318.9|203390.3|203300.3|11
1740141130000|2025-02-21 12:32:10|203419.3|203329.3|203419.5|203329.5|203419.9|203329.9|203415|203325|8
1740141140000|2025-02-21 12:32:20|203416.9|203326.9|203391.7|203301.7|203419.5|203329.5|203391.7|203301.7|13
1740141150000|2025-02-21 12:32:30|203390.7|203300.7|203392.7|203302.7|203395.5|203305.5|203390.7|203300.7|5
1740141160000|2025-02-21 12:32:40|203394.8|203304.8|203392.8|203302.8|203397|203307|203392.7|203302.7|11
1740141170000|2025-02-21 12:32:50|203391.1|203301.1|203391|203301|203391.1|203301.1|203389.4|203299.4|3
1740141180000|2025-02-21 12:33:00|203394.6|203304.6|203390.6|203300.6|203394.6|203304.6|203390.6|203300.6|4
1740141190000|2025-02-21 12:33:10|203392.6|203302.6|203381.5|203331.5|203395.6|203335.1|203378|203302.6|7
1740141200000|2025-02-21 12:33:20|203379.7|203329.7|203379.3|203329.3|203381|203331|203377.8|203327.8|5
1740141210000|2025-02-21 12:33:30|203387.2|203337.2|203390.2|203340.2|203398.6|203348.6|203385|203335|13
1740141220000|2025-02-21 12:33:40|203390.8|203340.8|203391.6|203341.6|203400.8|203350.8|203390.8|203340.8|5
1740141230000|2025-02-21 12:33:50|203392.3|203342.3|203393.2|203343.2|203393.2|203343.2|203392.3|203342.3|2
1740141240000|2025-02-21 12:34:00|203395.1|203345.1|203424.7|203334.7|203428.2|203355.7|203395.1|203334.7|13
1740141250000|2025-02-21 12:34:10|203428.4|203338.4|203411.6|203361.6|203432|203365.5|203410.2|203336.4|15
1740141260000|2025-02-21 12:34:20|203410|203360|203364.4|203314.4|203413.1|203363.1|203362.1|203312.1|13
1740141270000|2025-02-21 12:34:30|203365.2|203315.2|203360.8|203310.8|203366.8|203316.8|203360.8|203310.8|11
1740141280000|2025-02-21 12:34:40|203358|203308|203350.2|203300.2|203358|203308|203348.7|203298.7|6
1740141290000|2025-02-21 12:34:50|203351.9|203301.9|203376|203286|203379.4|203303.6|203351.9|203286|4
1740141300000|2025-02-21 12:35:00|203371.6|203281.6|203371.6|203281.6|203371.6|203281.6|203371.6|203281.6|1
1740141310000|2025-02-21 12:35:10|203376|203286|203379.4|203289.4|203379.4|203289.4|203371.6|203281.6|6
1740141320000|2025-02-21 12:35:20|203377.8|203287.8|203375.1|203285.1|203377.8|203287.8|203371.8|203281.8|4
1740141330000|2025-02-21 12:35:30|203377.6|203287.6|203375.1|203285.1|203377.6|203287.6|203374.2|203284.2|4
1740141340000|2025-02-21 12:35:40|203372.2|203282.2|203346.1|203256.1|203372.2|203282.2|203346.1|203256.1|4
1740141360000|2025-02-21 12:36:00|203342.8|203252.8|203346.1|203256.1|203346.1|203256.1|203342.8|203252.8|2
1740141370000|2025-02-21 12:36:10|203349.2|203259.2|203345.7|203255.7|203349.2|203259.2|203345.7|203255.7|3
1740141380000|2025-02-21 12:36:20|203342.7|203252.7|203345.5|203255.5|203345.5|203255.5|203340.2|203250.2|6
1740141410000|2025-02-21 12:36:50|203347.9|203257.9|203347.9|203257.9|203347.9|203257.9|203347.9|203257.9|1
1740141420000|2025-02-21 12:37:00|203345|203255|203345|203255|203345|203255|203345|203255|1
1740141440000|2025-02-21 12:37:20|203341.7|203251.7|203341.7|203251.7|203345|203255|203341.7|203251.7|3
1740141450000|2025-02-21 12:37:30|203340|203250|203347.1|203257.1|203347.1|203257.1|203340|203250|3
1740141460000|2025-02-21 12:37:40|203344|203254|203341.5|203251.5|203344|203254|203341.5|203251.5|2
1740141500000|2025-02-21 12:38:20|203340|203250|203342.4|203252.4|203345|203255|203339.9|203249.9|7
1740141510000|2025-02-21 12:38:30|203344.6|203254.6|203344.6|203254.6|203344.6|203254.6|203344.6|203254.6|1
1740141540000|2025-02-21 12:39:00|203345|203255|203345|203255|203345|203255|203345|203255|1
1740141550000|2025-02-21 12:39:10|203347.9|203257.9|203346.4|203256.4|203351.9|203261.9|203346.4|203256.4|6
1740141560000|2025-02-21 12:39:20|203349.5|203259.5|203349.5|203259.5|203351.2|203261.2|203349.5|203259.5|3
1740141570000|2025-02-21 12:39:30|203346.9|203256.9|203343.8|203253.8|203346.9|203256.9|203343.8|203253.8|4
1740141580000|2025-02-21 12:39:40|203341.3|203251.3|203310.8|203220.8|203341.3|203251.3|203306.1|203216.1|14
1740141590000|2025-02-21 12:39:50|203308|203218|203324.9|203234.9|203328.2|203238.2|203308|203218|7
1740141600000|2025-02-21 12:40:00|203325.8|203235.8|203333.2|203283.2|203333.2|203283.2|203318.9|203228.9|11
1740141610000|2025-02-21 12:40:10|203335.2|203285.2|203361.9|203271.9|203361.9|203285.2|203335.2|203271.9|2
1740141620000|2025-02-21 12:40:20|203361.1|203271.1|203343.5|203293.5|203365.4|203293.5|203342|203271.1|4
1740141630000|2025-02-21 12:40:30|203341.3|203291.3|203359.9|203309.9|203370.9|203320.9|203341.3|203291.3|11
1740141640000|2025-02-21 12:40:40|203361.5|203311.5|203364.1|203314.1|203365|203315|203355.6|203305.6|13
1740141650000|2025-02-21 12:40:50|203360.2|203310.2|203362.7|203312.7|203368.4|203318.4|203360.2|203310.2|14
1740141660000|2025-02-21 12:41:00|203361.3|203311.3|203361.7|203311.7|203366.2|203316.2|203358.6|203308.6|16
1740141680000|2025-02-21 12:41:20|203364.1|203314.1|203371.5|203321.5|203375.2|203325.2|203364.1|203314.1|5
1740141690000|2025-02-21 12:41:30|203369.7|203319.7|203371.7|203321.7|203371.7|203321.7|203369.7|203319.7|2
1740141700000|2025-02-21 12:41:40|203369.7|203319.7|203367.9|203317.9|203369.7|203319.7|203367.9|203317.9|2
1740141710000|2025-02-21 12:41:50|203364.1|203314.1|203368.6|203318.6|203368.6|203318.6|203356.4|203306.4|14
1740141720000|2025-02-21 12:42:00|203365.8|203315.8|203450.2|203400.2|203456.1|203406.1|203365.8|203315.8|16
1740141730000|2025-02-21 12:42:10|203451.7|203401.7|203457.2|203407.2|203457.6|203407.6|203446.7|203396.7|18
1740141740000|2025-02-21 12:42:20|203454.9|203404.9|203348.8|203298.8|203456.7|203406.7|203345.1|203295.1|11
1740141750000|2025-02-21 12:42:30|203346.4|203296.4|203346.4|203296.4|203346.4|203296.4|203346.4|203296.4|1
1740141760000|2025-02-21 12:42:40|203349.4|203299.4|203390.7|203340.7|203390.7|203340.7|203349.4|203299.4|5
1740141770000|2025-02-21 12:42:50|203392.5|203342.5|203393.2|203343.2|203398.5|203348.5|203392.5|203342.5|10
1740141780000|2025-02-21 12:43:00|203394.5|203344.5|203353.4|203303.4|203399.7|203349.7|203353|203303|11
1740141790000|2025-02-21 12:43:10|203351.3|203301.3|203351.9|203301.9|203352|203302|203351.3|203301.3|3
1740141810000|2025-02-21 12:43:30|203353.5|203303.5|203353.5|203303.5|203353.5|203303.5|203353.5|203303.5|1
1740141830000|2025-02-21 12:43:50|203351.9|203301.9|203351.9|203301.9|203351.9|203301.9|203351.9|203301.9|1
1740141840000|2025-02-21 12:44:00|203350.5|203300.5|203347.2|203297.2|203350.5|203300.5|203341.6|203291.6|6
1740141850000|2025-02-21 12:44:10|203344.3|203294.3|203346.8|203296.8|203348.4|203298.4|203344.3|203294.3|5
1740141860000|2025-02-21 12:44:20|203347.3|203297.3|203346.3|203296.3|203348|203298|203344.4|203294.4|15
1740141870000|2025-02-21 12:44:30|203347.7|203297.7|203347.7|203297.7|203347.7|203297.7|203347.7|203297.7|1
1740141880000|2025-02-21 12:44:40|203348.9|203298.9|203349.1|203299.1|203357.4|203307.4|203347.8|203297.8|7
1740141900000|2025-02-21 12:45:00|203351.6|203301.6|203361.1|203311.1|203386|203336|203351.6|203301.6|10
1740141910000|2025-02-21 12:45:10|203357.4|203307.4|203355.6|203305.6|203359.6|203309.6|203350.8|203300.8|12
1740141920000|2025-02-21 12:45:20|203357.2|203307.2|203350.9|203300.9|203358.8|203308.8|203346.6|203296.6|16
1740141930000|2025-02-21 12:45:30|203352.9|203302.9|203347.4|203297.4|203362.2|203312.2|203347.4|203297.4|19
1740141940000|2025-02-21 12:45:40|203350|203300|203344.3|203294.3|203372.5|203300.8|203344|203277.9|10
1740141960000|2025-02-21 12:46:00|203342.6|203292.6|203348.7|203298.7|203348.7|203298.7|203342.6|203292.6|4
1740141970000|2025-02-21 12:46:10|203346.8|203296.8|203345.4|203295.4|203347.6|203297.6|203343.7|203293.7|9
1740141980000|2025-02-21 12:46:20|203368.3|203278.3|203368.3|203278.3|203368.3|203278.3|203368.3|203278.3|1
1740141990000|2025-02-21 12:46:30|203372.9|203282.9|203368|203278|203372.9|203282.9|203368|203278|3
1740142000000|2025-02-21 12:46:40|203370|203280|203370|203280|203370|203280|203370|203280|1
1740142020000|2025-02-21 12:47:00|203368.3|203278.3|203370|203280|203370|203280|203368.3|203278.3|6
1740142030000|2025-02-21 12:47:10|203372.2|203282.2|203373.8|203283.8|203373.8|203283.8|203372.2|203282.2|2
1740142040000|2025-02-21 12:47:20|203372.3|203282.3|203333.3|203243.3|203372.3|203282.3|203332.1|203242.1|6
1740142050000|2025-02-21 12:47:30|203312.1|203262.1|203310.9|203260.9|203312.1|203262.1|203310.9|203260.9|2
1740142060000|2025-02-21 12:47:40|203312|203262|203312|203262|203312|203262|203312|203262|1
1740142070000|2025-02-21 12:47:50|203311.1|203261.1|203311.1|203261.1|203311.1|203261.1|203311.1|203261.1|1
1740142080000|2025-02-21 12:48:00|203309.2|203259.2|203295.1|203245.1|203309.2|203259.2|203287.4|203201.4|21
1740142090000|2025-02-21 12:48:10|203293.7|203243.7|203295.7|203245.7|203296.5|203246.5|203292.2|203242.2|7
1740142100000|2025-02-21 12:48:20|203297.4|203247.4|203388.8|203338.8|203393.2|203343.2|203297.4|203247.4|15
1740142110000|2025-02-21 12:48:30|203413.5|203323.5|203359.5|203309.5|203413.5|203323.5|203354.6|203304.6|6
1740142120000|2025-02-21 12:48:40|203362|203312|203367.9|203317.9|203369.7|203319.7|203362|203312|3
1740142130000|2025-02-21 12:48:50|203370.6|203320.6|203408.8|203318.8|203429.6|203340.7|203370.6|203302.2|18
1740142140000|2025-02-21 12:49:00|203412.1|203322.1|203420.1|203330.1|203420.1|203330.1|203412.1|203322.1|5
1740142150000|2025-02-21 12:49:10|203424.1|203334.1|203452.7|203362.7|203453.7|203363.7|203424.1|203334.1|12
1740142160000|2025-02-21 12:49:20|203441.6|203391.6|203464|203374|203464|203391.6|203434|203374|4
1740142170000|2025-02-21 12:49:30|203454.9|203364.9|203403.5|203353.5|203454.9|203364.9|203403.5|203335.7|11
1740142180000|2025-02-21 12:49:40|203410.1|203360.1|203431|203341|203431|203360.1|203403.9|203327.9|6
1740142190000|2025-02-21 12:49:50|203432.7|203342.7|203458.1|203368.1|203458.1|203384.2|203429.6|203342.7|16
1740142200000|2025-02-21 12:50:00|203437.2|203387.2|203469.1|203379.1|203476.7|203387.2|203437.2|203372.7|20
1740142210000|2025-02-21 12:50:10|203467.1|203377.1|203468.8|203378.8|203473.7|203383.7|203463.6|203373.6|11
1740142220000|2025-02-21 12:50:20|203466.6|203376.6|203468|203378|203471.3|203381.3|203466.6|203376.6|6
1740142230000|2025-02-21 12:50:30|203447|203397|203450.5|203400.5|203450.5|203400.5|203447|203397|4
1740142240000|2025-02-21 12:50:40|203470.4|203380.4|203446.1|203396.1|203470.4|203399.3|203443.1|203364.5|17
1740142250000|2025-02-21 12:50:50|203467.4|203377.4|203472.1|203382.1|203472.1|203382.1|203467.4|203377.4|3
1740142260000|2025-02-21 12:51:00|203468.9|203378.9|203470.9|203380.9|203476.1|203406.5|203449.1|203378.9|34
1740142270000|2025-02-21 12:51:10|203472.7|203382.7|203468.8|203378.8|203474.7|203384.7|203468|203378|8
1740142280000|2025-02-21 12:51:20|203471.5|203381.5|203471.3|203381.3|203476.5|203386.5|203468.8|203378.8|16
1740142290000|2025-02-21 12:51:30|203472.1|203382.1|203466.6|203376.6|203475.8|203385.8|203461.9|203371.9|15
1740142300000|2025-02-21 12:51:40|203460.7|203370.7|203457.8|203367.8|203467.6|203377.6|203457.8|203367.8|4
1740142310000|2025-02-21 12:51:50|203456|203366|203461.2|203371.2|203464.2|203381.9|203431.7|203362.9|9
1740142320000|2025-02-21 12:52:00|203468|203378|203529|203479|203541|203491|203468|203378|17
1740142330000|2025-02-21 12:52:10|203525.7|203475.7|203530.3|203480.3|203533.1|203483.1|203524.8|203474.8|6
1740142340000|2025-02-21 12:52:20|203527.3|203477.3|203522.8|203472.8|203527.3|203477.3|203522.8|203472.8|3
1740142350000|2025-02-21 12:52:30|203520.2|203470.2|203506|203456|203520.2|203470.2|203493.9|203443.9|8
1740142360000|2025-02-21 12:52:40|203500|203450|203509.1|203459.1|203509.1|203459.1|203500|203450|6
1740142370000|2025-02-21 12:52:50|203505.9|203455.9|203505.9|203455.9|203505.9|203455.9|203505.9|203455.9|1
1740142380000|2025-02-21 12:53:00|203507.7|203457.7|203505.9|203455.9|203508.5|203458.5|203505.2|203455.2|5
1740142390000|2025-02-21 12:53:10|203505.4|203455.4|203506.1|203456.1|203506.2|203456.2|203505|203455|17
1740142400000|2025-02-21 12:53:20|203505.3|203455.3|203516.8|203466.8|203519.2|203469.2|203505.3|203455.3|7
1740142410000|2025-02-21 12:53:30|203515.3|203465.3|203518.5|203468.5|203518.7|203468.7|203515.3|203465.3|4
1740142420000|2025-02-21 12:53:40|203502.8|203452.8|203509.4|203459.4|203509.4|203459.4|203502.8|203452.8|5
1740142430000|2025-02-21 12:53:50|203508.3|203458.3|203508.9|203458.9|203511.2|203461.2|203508.1|203458.1|7
1740142440000|2025-02-21 12:54:00|203509.8|203459.8|203529.2|203479.2|203529.2|203479.2|203495.6|203445.6|10
1740142450000|2025-02-21 12:54:10|203526.2|203476.2|203526.8|203476.8|203526.8|203476.8|203521.1|203471.1|6
1740142460000|2025-02-21 12:54:20|203523|203473|203518.5|203468.5|203525.1|203475.1|203516.9|203466.9|11
1740142470000|2025-02-21 12:54:30|203517.5|203467.5|203519.2|203469.2|203519.8|203469.8|203517.5|203467.5|3
1740142480000|2025-02-21 12:54:40|203517|203467|203503.1|203453.1|203519.1|203469.1|203503.1|203453.1|10
1740142490000|2025-02-21 12:54:50|203502|203452|203505.9|203455.9|203509.4|203459.4|203502|203452|9
1740142500000|2025-02-21 12:55:00|203506.9|203456.9|203508.2|203458.2|203510.5|203460.5|203506.9|203456.9|7
1740142510000|2025-02-21 12:55:10|203509.1|203459.1|203506.6|203456.6|203509.1|203459.1|203504.3|203454.3|4
1740142520000|2025-02-21 12:55:20|203509.4|203459.4|203516.7|203466.7|203525.6|203475.6|203508.8|203458.8|7
1740142530000|2025-02-21 12:55:30|203518.8|203468.8|203520.2|203470.2|203520.2|203470.2|203518.8|203468.8|2
1740142540000|2025-02-21 12:55:40|203518.2|203468.2|203518.2|203468.2|203518.2|203468.2|203518.2|203468.2|1
1740142550000|2025-02-21 12:55:50|203514.6|203464.6|203495.9|203445.9|203514.6|203464.6|203492.1|203442.1|11
1740142560000|2025-02-21 12:56:00|203497.1|203447.1|203487.3|203437.3|203500.7|203450.7|203485.3|203435.3|17
1740142570000|2025-02-21 12:56:10|203484|203434|203483.2|203433.2|203484|203434|203483.2|203433.2|2
1740142580000|2025-02-21 12:56:20|203484|203434|203484|203434|203484|203434|203484|203434|1
1740142590000|2025-02-21 12:56:30|203486.2|203436.2|203495.9|203445.9|203495.9|203445.9|203486.2|203436.2|4
1740142600000|2025-02-21 12:56:40|203494|203444|203487.6|203437.6|203494|203444|203487.6|203437.6|6
1740142610000|2025-02-21 12:56:50|203485.7|203435.7|203484|203434|203485.7|203435.7|203484|203434|2
1740142620000|2025-02-21 12:57:00|203482.5|203432.5|203485.5|203395.5|203486.8|203432.5|203476.9|203392.9|9
1740142630000|2025-02-21 12:57:10|203483.3|203393.3|203471.7|203381.7|203485|203395|203469.9|203379.9|9
1740142640000|2025-02-21 12:57:20|203469.6|203379.6|203447.8|203397.8|203469.6|203405.2|203434.3|203379.6|11
1740142650000|2025-02-21 12:57:30|203468.7|203378.7|203456.4|203366.4|203474.2|203384.2|203449.2|203359.2|13
1740142660000|2025-02-21 12:57:40|203458.4|203368.4|203450.2|203360.2|203458.4|203368.4|203449.9|203359.9|10
1740142670000|2025-02-21 12:57:50|203452.4|203362.4|203445.7|203355.7|203452.4|203362.4|203445.7|203355.7|2
1740142680000|2025-02-21 12:58:00|203449.4|203359.4|203449.4|203359.4|203449.4|203359.4|203449.4|203359.4|1
1740142690000|2025-02-21 12:58:10|203451.8|203361.8|203450.7|203360.7|203453.1|203363.1|203450.7|203360.7|5
1740142700000|2025-02-21 12:58:20|203449.3|203359.3|203455.6|203365.6|203455.6|203365.6|203446.9|203356.9|6
1740142710000|2025-02-21 12:58:30|203456.2|203366.2|203450|203360|203456.2|203366.2|203449.9|203359.9|6
1740142720000|2025-02-21 12:58:40|203451.8|203361.8|203449.1|203359.1|203451.8|203361.8|203449.1|203359.1|3
1740142730000|2025-02-21 12:58:50|203447.8|203357.8|203469.6|203379.6|203477.8|203387.8|203447.8|203357.8|12
1740142740000|2025-02-21 12:59:00|203466.3|203376.3|203451.1|203361.1|203469.6|203379.6|203451.1|203361.1|7
1740142750000|2025-02-21 12:59:10|203454.4|203364.4|203455.2|203365.2|203456|203366|203454.4|203364.4|3
1740142770000|2025-02-21 12:59:30|203453.8|203363.8|203452.6|203362.6|203456.7|203366.7|203451.1|203361.1|8
1740142780000|2025-02-21 12:59:40|203450.1|203360.1|203445|203355|203450.1|203360.1|203441.7|203351.7|6
1740142790000|2025-02-21 12:59:50|203443.2|203353.2|203442.4|203352.4|203446|203356|203439.4|203349.4|11
1740142800000|2025-02-21 13:00:00|203444.5|203354.5|203412.9|203322.9|203444.5|203354.5|203408.3|203318.3|23
1740142810000|2025-02-21 13:00:10|203414.8|203324.8|203416|203326|203418.2|203328.2|203414.8|203324.8|3
1740142820000|2025-02-21 13:00:20|203419.1|203329.1|203407.5|203317.5|203425.7|203335.7|203407.5|203317.5|14
1740142830000|2025-02-21 13:00:30|203404.9|203314.9|203406.8|203316.8|203413.2|203323.2|203403.9|203313.9|11
1740142840000|2025-02-21 13:00:40|203405.2|203315.2|203410|203320|203421.8|203331.8|203404.7|203314.7|16
1740142850000|2025-02-21 13:00:50|203411.8|203321.8|203409.2|203319.2|203411.8|203342.7|203380.8|203315.6|20
1740142860000|2025-02-21 13:01:00|203412.3|203322.3|203403.2|203313.2|203414.7|203324.7|203403.2|203313.2|13
1740142870000|2025-02-21 13:01:10|203406.7|203316.7|203380.9|203330.9|203411.6|203347.7|203380.9|203316.7|17
1740142880000|2025-02-21 13:01:20|203378.3|203328.3|203373.2|203323.2|203378.3|203328.3|203371|203321|9
1740142890000|2025-02-21 13:01:30|203371.3|203321.3|203373.6|203323.6|203382.4|203332.4|203369.3|203319.3|12
1740142900000|2025-02-21 13:01:40|203371.4|203321.4|203373.5|203323.5|203373.5|203323.5|203371.4|203321.4|2
1740142910000|2025-02-21 13:01:50|203374.4|203324.4|203378.5|203328.5|203378.8|203328.8|203372.6|203322.6|6
1740142920000|2025-02-21 13:02:00|203372.3|203322.3|203377.5|203327.5|203378.5|203328.5|203372.3|203322.3|9
1740142930000|2025-02-21 13:02:10|203377.9|203327.9|203378.2|203328.2|203379.2|203329.2|203377.8|203327.8|6
1740142940000|2025-02-21 13:02:20|203377.7|203327.7|203384.4|203334.4|203391|203341|203374.7|203324.7|13
1740142950000|2025-02-21 13:02:30|203383.7|203333.7|203384.7|203334.7|203393.9|203343.9|203383.6|203333.6|11
1740142960000|2025-02-21 13:02:40|203384.1|203334.1|203383.9|203333.9|203384.1|203334.1|203383.9|203333.9|2
1740142970000|2025-02-21 13:02:50|203379|203329|203381.7|203331.7|203386.9|203336.9|203376.6|203326.6|22
1740142980000|2025-02-21 13:03:00|203380.6|203330.6|203402.8|203312.8|203403.1|203331.7|203380.6|203309.6|20
1740142990000|2025-02-21 13:03:10|203399.8|203309.8|203431.8|203341.8|203431.8|203341.8|203399.3|203309.3|16
1740143000000|2025-02-21 13:03:20|203428.4|203338.4|203401.9|203351.9|203429.2|203351.9|203399.5|203334.6|6
1740143010000|2025-02-21 13:03:30|203401.5|203351.5|203409.5|203359.5|203410.7|203360.7|203400.8|203350.8|10
1740143020000|2025-02-21 13:03:40|203408.9|203358.9|203407.6|203357.6|203408.9|203358.9|203405.1|203355.1|4
1740143030000|2025-02-21 13:03:50|203406.1|203356.1|203407.9|203357.9|203408.6|203358.6|203404.2|203354.2|7
1740143040000|2025-02-21 13:04:00|203408.7|203358.7|203385.7|203295.7|203416.1|203358.7|203385.7|203295.7|10
1740143050000|2025-02-21 13:04:10|203383.9|203293.9|203384.9|203294.9|203386.2|203296.2|203383.9|203293.9|7
1740143060000|2025-02-21 13:04:20|203385.6|203295.6|203388.7|203298.7|203388.7|203298.7|203385.6|203295.6|4
1740143070000|2025-02-21 13:04:30|203387.3|203297.3|203392.3|203302.3|203392.3|203302.3|203385.2|203295.2|6
1740143100000|2025-02-21 13:05:00|203390.1|203300.1|203389|203299|203391.8|203301.8|203385.5|203295.5|11
1740143110000|2025-02-21 13:05:10|203391.2|203301.2|203388.7|203298.7|203391.2|203301.2|203388.7|203298.7|6
1740143120000|2025-02-21 13:05:20|203386.6|203296.6|203386.1|203296.1|203391.9|203301.9|203386.1|203296.1|11
1740143130000|2025-02-21 13:05:30|203383.3|203293.3|203385.9|203295.9|203386.5|203296.5|203383.3|203293.3|4
1740143150000|2025-02-21 13:05:50|203388.9|203298.9|203385.4|203295.4|203388.9|203298.9|203385.4|203295.4|4
1740143160000|2025-02-21 13:06:00|203386|203296|203351.6|203261.6|203386|203296|203351.6|203261.6|8
1740143170000|2025-02-21 13:06:10|203352.8|203262.8|203350|203260|203352.8|203277.3|203327.3|203257.3|4
1740143180000|2025-02-21 13:06:20|203346.3|203256.3|203305.3|203255.3|203346.3|203280.9|203297.9|203247.9|25
1740143190000|2025-02-21 13:06:30|203298.8|203248.8|203330.5|203240.5|203344.2|203256.7|203298.8|203235.1|18
1740143220000|2025-02-21 13:07:00|203334.5|203244.5|203334.5|203244.5|203334.5|203244.5|203334.5|203244.5|1
1740143250000|2025-02-21 13:07:30|203336.9|203246.9|203340.7|203250.7|203344.7|203254.7|203336.9|203246.9|7
1740143260000|2025-02-21 13:07:40|203332.5|203242.5|203324.5|203234.5|203332.5|203242.5|203324.5|203234.5|11
1740143270000|2025-02-21 13:07:50|203326.2|203236.2|203325.3|203235.3|203326.2|203236.2|203322.4|203232.4|3
1740143280000|2025-02-21 13:08:00|203321.2|203231.2|203319.9|203229.9|203323.2|203233.2|203318.5|203228.5|6
1740143290000|2025-02-21 13:08:10|203323.2|203233.2|203267.8|203217.8|203323.2|203233.2|203267.3|203217.3|5
1740143310000|2025-02-21 13:08:30|203269.5|203219.5|203267.8|203217.8|203269.5|203219.5|203267.8|203217.8|2
1740143320000|2025-02-21 13:08:40|203269.1|203219.1|203269.1|203219.1|203269.1|203219.1|203269.1|203219.1|1
1740143340000|2025-02-21 13:09:00|203272.9|203222.9|203307|203217|203308.1|203222.9|203272.9|203213.2|7
1740143370000|2025-02-21 13:09:30|203307.5|203217.5|203307.5|203217.5|203307.5|203217.5|203307.5|203217.5|1
1740143380000|2025-02-21 13:09:40|203305|203215|203307.2|203217.2|203307.2|203217.2|203305|203215|2
1740143390000|2025-02-21 13:09:50|203309.3|203219.3|203307.4|203217.4|203309.3|203219.3|203307.4|203217.4|2
1740143400000|2025-02-21 13:10:00|203305.5|203215.5|203305.5|203215.5|203305.5|203215.5|203305.5|203215.5|1
1740143410000|2025-02-21 13:10:10|203299.8|203209.8|203283.6|203233.6|203299.8|203234.7|203278.8|203209.8|6
1740143420000|2025-02-21 13:10:20|203285.1|203235.1|203284|203234|203285.1|203235.1|203278.2|203228.2|16
1740143430000|2025-02-21 13:10:30|203281.5|203231.5|203283.9|203233.9|203284.6|203234.6|203279.1|203229.1|20
1740143440000|2025-02-21 13:10:40|203282|203232|203279.2|203229.2|203283.8|203233.8|203279.2|203229.2|4
1740143450000|2025-02-21 13:10:50|203283.8|203233.8|203283.8|203233.8|203283.8|203233.8|203283.8|203233.8|1
1740143460000|2025-02-21 13:11:00|203279.2|203229.2|203285.3|203235.3|203288.6|203238.6|203279.2|203229.2|9
1740143480000|2025-02-21 13:11:20|203282.3|203232.3|203285.6|203235.6|203285.6|203235.6|203282.3|203232.3|4
1740143490000|2025-02-21 13:11:30|203284.5|203234.5|203284.5|203234.5|203284.5|203234.5|203284.5|203234.5|1
1740143500000|2025-02-21 13:11:40|203285.7|203235.7|203285.7|203235.7|203285.7|203235.7|203285.7|203235.7|1
1740143510000|2025-02-21 13:11:50|203286.4|203236.4|203286.6|203236.6|203288.7|203238.7|203286.4|203236.4|3
1740143520000|2025-02-21 13:12:00|203285|203235|203285|203235|203285|203235|203285|203235|1
1740143530000|2025-02-21 13:12:10|203286.4|203236.4|203285|203235|203286.4|203236.4|203285|203235|2
1740143550000|2025-02-21 13:12:30|203282.4|203232.4|203285.6|203235.6|203285.6|203235.6|203282.4|203232.4|3
1740143560000|2025-02-21 13:12:40|203277.1|203227.1|203277.6|203227.6|203282.7|203232.7|203277.1|203227.1|6
1740143570000|2025-02-21 13:12:50|203274.4|203224.4|203276.7|203226.7|203279.9|203229.9|203274.3|203224.3|12
1740143580000|2025-02-21 13:13:00|203283.2|203233.2|203253.2|203203.2|203283.2|203233.2|203250.4|203200.4|14
1740143590000|2025-02-21 13:13:10|203247|203197|203222.1|203172.1|203249.2|203199.2|203216.1|203166.1|12
1740143600000|2025-02-21 13:13:20|203219.5|203169.5|203219.6|203169.6|203223|203173|203214.4|203164.4|7
1740143610000|2025-02-21 13:13:30|203221|203171|203244.7|203194.7|203246.6|203196.6|203221|203171|14
1740143620000|2025-02-21 13:13:40|203243.9|203193.9|203279.9|203229.9|203285.6|203235.6|203243.9|203193.9|8
1740143630000|2025-02-21 13:13:50|203278.2|203228.2|203280.1|203230.1|203280.1|203230.1|203278.2|203228.2|2
1740143640000|2025-02-21 13:14:00|203277.7|203227.7|203267.1|203217.1|203279|203229|203263.7|203213.7|9
1740143650000|2025-02-21 13:14:10|203266.7|203216.7|203269.8|203219.8|203272|203222|203266.7|203216.7|6
1740143660000|2025-02-21 13:14:20|203268.1|203218.1|203268.1|203218.1|203268.1|203218.1|203268.1|203218.1|1
1740143670000|2025-02-21 13:14:30|203266.3|203216.3|203276.7|203186.7|203285.7|203216.3|203266.3|203180.9|15
1740143680000|2025-02-21 13:14:40|203271.3|203181.3|203274.3|203184.3|203277.5|203187.5|203271.3|203181.3|10
1740143690000|2025-02-21 13:14:50|203269.9|203179.9|203251.7|203201.7|203274.7|203201.7|203246.3|203179.9|13
1740143700000|2025-02-21 13:15:00|203248.2|203198.2|203288.2|203238.2|203291.6|203241.6|203247.6|203197.6|10
1740143710000|2025-02-21 13:15:10|203289.9|203239.9|203290.2|203240.2|203291.7|203241.7|203288.1|203238.1|5
1740143720000|2025-02-21 13:15:20|203288.4|203238.4|203288.4|203238.4|203288.4|203238.4|203288.4|203238.4|1
1740143750000|2025-02-21 13:15:50|203290|203240|203290|203240|203290|203240|203290|203240|1
1740143760000|2025-02-21 13:16:00|203291.8|203241.8|203291.8|203241.8|203291.8|203241.8|203291.8|203241.8|1
1740143790000|2025-02-21 13:16:30|203290|203240|203289.9|203239.9|203290|203240|203289.9|203239.9|2
1740143800000|2025-02-21 13:16:40|203288.3|203238.3|203344.7|203294.7|203350|203300|203281.1|203231.1|7
1740143810000|2025-02-21 13:16:50|203345.8|203295.8|203338.5|203288.5|203347.6|203297.6|203328.7|203278.7|19
1740143820000|2025-02-21 13:17:00|203340.3|203290.3|203354.2|203304.2|203358.9|203308.9|203340.3|203290.3|22
1740143830000|2025-02-21 13:17:10|203362.8|203312.8|203379.4|203329.4|203379.4|203329.4|203362.6|203312.6|9
1740143840000|2025-02-21 13:17:20|203378.2|203328.2|203406.4|203356.4|203408|203358|203378.2|203328.2|13
1740143850000|2025-02-21 13:17:30|203404.5|203354.5|203380|203330|203406.5|203356.5|203380|203330|12
1740143860000|2025-02-21 13:17:40|203381.5|203331.5|203373.8|203323.8|203383|203333|203373.8|203323.8|7
1740143870000|2025-02-21 13:17:50|203372.4|203322.4|203374.2|203324.2|203374.2|203324.2|203362.7|203312.7|8
1740143880000|2025-02-21 13:18:00|203373|203323|203373.6|203323.6|203384.7|203334.7|203369.2|203319.2|12
1740143900000|2025-02-21 13:18:20|203372|203322|203369.7|203319.7|203374.2|203324.2|203364.9|203314.9|20
1740143910000|2025-02-21 13:18:30|203368|203318|203374|203324|203374|203324|203365.4|203315.4|8
1740143920000|2025-02-21 13:18:40|203375.4|203325.4|203379.8|203329.8|203384|203334|203375.4|203325.4|5
1740143930000|2025-02-21 13:18:50|203377.9|203327.9|203369.7|203319.7|203379.3|203329.3|203366.2|203316.2|11
1740143940000|2025-02-21 13:19:00|203366.9|203316.9|203371.9|203321.9|203371.9|203321.9|203366.9|203316.9|4
1740143950000|2025-02-21 13:19:10|203386.1|203336.1|203384.6|203334.6|203386.1|203336.1|203383.2|203333.2|6
1740143960000|2025-02-21 13:19:20|203383.3|203333.3|203385.8|203335.8|203385.8|203335.8|203383.3|203333.3|3
1740143980000|2025-02-21 13:19:40|203387.2|203337.2|203367.1|203317.1|203387.2|203337.2|203365.7|203315.7|3
1740143990000|2025-02-21 13:19:50|203365.5|203315.5|203366.4|203316.4|203368.1|203318.1|203363.2|203313.2|9
1740144000000|2025-02-21 13:20:00|203368|203318|203398.8|203348.8|203406.3|203356.3|203368|203318|19
1740144010000|2025-02-21 13:20:10|203402.4|203352.4|203430.5|203380.5|203474.1|203404.5|203397.8|203347.8|19
1740144020000|2025-02-21 13:20:20|203465|203375|203451.9|203401.9|203465|203401.9|203445.8|203375|6
1740144030000|2025-02-21 13:20:30|203450.5|203400.5|203504.9|203414.9|203504.9|203414.9|203450.3|203400.3|12
1740144040000|2025-02-21 13:20:40|203506.7|203416.7|203501.5|203411.5|203507.5|203417.5|203501.5|203411.5|14
1740144050000|2025-02-21 13:20:50|203496.7|203406.7|203478.9|203428.9|203498.7|203428.9|203476.3|203403.4|12
1740144060000|2025-02-21 13:21:00|203479.7|203429.7|203479|203429|203484.3|203434.3|203473|203423|18
1740144070000|2025-02-21 13:21:10|203479.6|203429.6|203489.9|203439.9|203491.1|203441.1|203479.6|203429.6|6
1740144080000|2025-02-21 13:21:20|203485.6|203435.6|203520.2|203470.2|203522.2|203472.2|203485.6|203435.6|6
1740144090000|2025-02-21 13:21:30|203516.4|203466.4|203497.5|203447.5|203516.4|203466.4|203491.2|203441.2|16
1740144100000|2025-02-21 13:21:40|203498.3|203448.3|203506.4|203456.4|203508.6|203458.6|203496.9|203446.9|9
1740144110000|2025-02-21 13:21:50|203505.3|203455.3|203496.9|203446.9|203507.6|203457.6|203494.8|203444.8|11
1740144120000|2025-02-21 13:22:00|203499.5|203449.5|203491.9|203441.9|203509.4|203449.5|203474.6|203394.6|11
1740144130000|2025-02-21 13:22:10|203493.7|203443.7|203493.2|203443.2|203494.5|203444.5|203490.3|203440.3|10
1740144140000|2025-02-21 13:22:20|203493.7|203443.7|203496.2|203446.2|203508|203458|203493.7|203443.7|12
1740144150000|2025-02-21 13:22:30|203495.4|203445.4|203505.3|203455.3|203505.3|203455.3|203493.3|203443.3|9
1740144160000|2025-02-21 13:22:40|203503.5|203453.5|203498.8|203448.8|203503.5|203453.5|203497.2|203447.2|5
1740144170000|2025-02-21 13:22:50|203497.3|203447.3|203463.3|203413.3|203497.3|203447.3|203458.9|203408.9|13
1740144180000|2025-02-21 13:23:00|203459.9|203409.9|203460.3|203410.3|203467.9|203417.9|203459.6|203409.6|18
1740144190000|2025-02-21 13:23:10|203459|203409|203460.4|203410.4|203461.3|203411.3|203457.7|203407.7|10
1740144200000|2025-02-21 13:23:20|203457.8|203407.8|203460.6|203410.6|203460.9|203410.9|203456.7|203406.7|16
1740144210000|2025-02-21 13:23:30|203453.8|203403.8|203458.7|203408.7|203460.3|203410.3|203452.7|203402.7|18
1740144220000|2025-02-21 13:23:40|203458.2|203408.2|203458.2|203408.2|203459|203409|203453.8|203403.8|30
1740144230000|2025-02-21 13:23:50|203457.9|203407.9|203455.8|203405.8|203459|203409|203453.9|203403.9|23
1740144240000|2025-02-21 13:24:00|203458.7|203408.7|203460.9|203410.9|203463.6|203413.6|203455.7|203405.7|15
1740144250000|2025-02-21 13:24:10|203462.9|203412.9|203458.9|203408.9|203462.9|203412.9|203456.2|203406.2|4
1740144270000|2025-02-21 13:24:30|203453.8|203403.8|203459.5|203409.5|203459.9|203409.9|203452.7|203402.7|26
1740144280000|2025-02-21 13:24:40|203460.6|203410.6|203455|203405|203460.6|203410.6|203450.9|203400.9|10
1740144290000|2025-02-21 13:24:50|203456.5|203406.5|203456.5|203406.5|203456.5|203406.5|203456.5|203406.5|1
1740144300000|2025-02-21 13:25:00|203458.4|203408.4|203454.6|203404.6|203459.3|203409.3|203453.6|203403.6|17
1740144310000|2025-02-21 13:25:10|203456|203406|203454.4|203404.4|203456|203406|203454.4|203404.4|4
1740144320000|2025-02-21 13:25:20|203452.5|203402.5|203451.1|203401.1|203454.9|203404.9|203450.8|203400.8|10
1740144330000|2025-02-21 13:25:30|203454.3|203404.3|203455.2|203405.2|203455.2|203405.2|203452.3|203402.3|4
1740144340000|2025-02-21 13:25:40|203452.9|203402.9|203454.6|203404.6|203455|203405|203452.6|203402.6|4
1740144350000|2025-02-21 13:25:50|203452.6|203402.6|203453.3|203403.3|203456.3|203406.3|203452.2|203402.2|17
1740144360000|2025-02-21 13:26:00|203455|203405|203474.7|203384.7|203475.5|203405|203452.5|203382.2|12
1740144370000|2025-02-21 13:26:10|203476.7|203386.7|203491.9|203401.9|203491.9|203401.9|203476.7|203386.7|2
1740144380000|2025-02-21 13:26:20|203495.4|203405.4|203509.3|203419.3|203520.4|203467.8|203495.4|203405.4|15
1740144390000|2025-02-21 13:26:30|203512.5|203422.5|203510.7|203420.7|203513.3|203423.3|203508.1|203418.1|7
1740144400000|2025-02-21 13:26:40|203513.8|203423.8|203492.6|203442.6|203517.1|203442.6|203490.4|203418.8|15
1740144410000|2025-02-21 13:26:50|203495|203445|203487.4|203397.4|203497.2|203447.2|203482.8|203393|19
1740144420000|2025-02-21 13:27:00|203481|203391|203487.4|203397.4|203487.4|203397.4|203480.5|203390.5|19
1740144430000|2025-02-21 13:27:10|203481.4|203391.4|203484.1|203394.1|203492.3|203402.3|203481.4|203391.4|19
1740144440000|2025-02-21 13:27:20|203488.8|203398.8|203490.6|203400.6|203490.6|203400.6|203472.4|203382.4|9
1740144450000|2025-02-21 13:27:30|203488.7|203398.7|203489.6|203399.6|203489.6|203399.6|203470.7|203380.7|8
1740144460000|2025-02-21 13:27:40|203486.3|203396.3|203489.6|203399.6|203491.1|203401.1|203486.3|203396.3|7
1740144470000|2025-02-21 13:27:50|203486.3|203396.3|203488.6|203398.6|203488.7|203398.7|203470.4|203380.4|10
1740144480000|2025-02-21 13:28:00|203482.6|203392.6|203476.7|203386.7|203482.6|203392.6|203474|203384|3
1740144490000|2025-02-21 13:28:10|203475.3|203385.3|203471.2|203381.2|203477.8|203387.8|203469.7|203379.7|7
1740144500000|2025-02-21 13:28:20|203469.6|203379.6|203472.3|203382.3|203474.1|203384.1|203469.6|203379.6|15
1740144510000|2025-02-21 13:28:30|203482.9|203392.9|203411.4|203361.4|203482.9|203392.9|203406.6|203356.6|10
1740144520000|2025-02-21 13:28:40|203408.7|203358.7|203410.3|203360.3|203410.6|203360.6|203408.7|203358.7|6
1740144540000|2025-02-21 13:29:00|203412|203362|203412|203362|203412|203362|203412|203362|1
1740144550000|2025-02-21 13:29:10|203410.4|203360.4|203412.1|203362.1|203412.1|203362.1|203410.4|203360.4|4
1740144560000|2025-02-21 13:29:20|203413.9|203363.9|203410.7|203360.7|203413.9|203363.9|203410.7|203360.7|4
1740144570000|2025-02-21 13:29:30|203405.3|203355.3|203408.2|203358.2|203408.2|203358.2|203405.3|203355.3|2
1740144580000|2025-02-21 13:29:40|203403.5|203353.5|203394.5|203344.5|203403.5|203353.5|203390.4|203340.4|3
1740144590000|2025-02-21 13:29:50|203398.3|203348.3|203442.4|203352.4|203442.4|203352.4|203398.3|203344.9|7
1740144600000|2025-02-21 13:30:00|203440.2|203350.2|203426.6|203336.6|203440.2|203350.2|203403.8|203313.8|14
1740144610000|2025-02-21 13:30:10|203420.8|203330.8|203413|203323|203420.8|203330.8|203407.5|203317.5|17
1740144620000|2025-02-21 13:30:20|203411.8|203321.8|203394.4|203344.4|203413|203344.4|203394.4|203319.4|4
1740144630000|2025-02-21 13:30:30|203396|203346|203415.8|203325.8|203420.8|203349.1|203391.7|203320.7|22
1740144640000|2025-02-21 13:30:40|203418.8|203328.8|203403.3|203313.3|203418.8|203328.8|203403.3|203313.3|4
1740144650000|2025-02-21 13:30:50|203406.2|203316.2|203348.5|203258.5|203406.2|203316.2|203344.8|203254.8|6
1740144660000|2025-02-21 13:31:00|203348.7|203258.7|203343.7|203253.7|203348.7|203258.7|203343.6|203253.6|7
1740144670000|2025-02-21 13:31:10|203344.8|203254.8|203348|203258|203348.5|203258.5|203344.8|203254.8|6
1740144680000|2025-02-21 13:31:20|203351.4|203261.4|203370.6|203280.6|203373.8|203283.8|203351.4|203261.4|16
1740144690000|2025-02-21 13:31:30|203373.7|203283.7|203360.7|203270.7|203387|203297|203357|203267|17
1740144700000|2025-02-21 13:31:40|203357.8|203267.8|203349.5|203259.5|203362.6|203272.6|203347|203257|14
1740144710000|2025-02-21 13:31:50|203347.9|203257.9|203328.4|203278.4|203356.7|203291.4|203323.8|203257.9|18
1740144720000|2025-02-21 13:32:00|203324.1|203274.1|203335.6|203285.6|203342.3|203292.3|203324.1|203274.1|19
1740144730000|2025-02-21 13:32:10|203335.9|203285.9|203331.8|203281.8|203339.9|203289.9|203330.4|203280.4|23
1740144740000|2025-02-21 13:32:20|203331.4|203281.4|203334|203284|203336.3|203286.3|203329.8|203279.8|13
1740144750000|2025-02-21 13:32:30|203335.5|203285.5|203363.2|203313.2|203364|203314|203333.5|203283.5|8
1740144760000|2025-02-21 13:32:40|203361.1|203311.1|203378.2|203328.2|203380.1|203330.1|203361.1|203311.1|11
1740144770000|2025-02-21 13:32:50|203377.6|203327.6|203375.4|203325.4|203379.7|203329.7|203375|203325|12
1740144780000|2025-02-21 13:33:00|203379.6|203329.6|203385.1|203335.1|203387.2|203337.2|203375.4|203325.4|15
1740144790000|2025-02-21 13:33:10|203382.7|203332.7|203403.6|203353.6|203410.2|203360.2|203376.8|203326.8|26
1740144800000|2025-02-21 13:33:20|203414.2|203364.2|203425.9|203375.9|203426|203376|203410.3|203360.3|5
1740144810000|2025-02-21 13:33:30|203425.2|203375.2|203424.4|203374.4|203426.2|203376.2|203424.4|203374.4|7
1740144820000|2025-02-21 13:33:40|203424.5|203374.5|203384.4|203334.4|203433.6|203383.6|203384.4|203334.4|9
1740144830000|2025-02-21 13:33:50|203373.8|203323.8|203373.2|203323.2|203374.8|203324.8|203372.2|203322.2|6
1740144840000|2025-02-21 13:34:00|203371.7|203321.7|203375.4|203325.4|203375.4|203325.4|203371.7|203321.7|3
1740144850000|2025-02-21 13:34:10|203374|203324|203390.6|203300.6|203395.4|203326.9|203368.7|203300.6|19
1740144860000|2025-02-21 13:34:20|203389.9|203299.9|203388|203298|203389.9|203299.9|203385.4|203295.4|9
1740144870000|2025-02-21 13:34:30|203390.9|203300.9|203388.6|203298.6|203400.3|203310.3|203385.9|203295.9|14
1740144880000|2025-02-21 13:34:40|203391.7|203301.7|203391.9|203301.9|203391.9|203301.9|203391.7|203301.7|2
1740144890000|2025-02-21 13:34:50|203392|203302|203346.4|203256.4|203392|203302|203346.4|203256.4|7
1740144900000|2025-02-21 13:35:00|203346|203256|203394.7|203304.7|203394.7|203304.7|203344.6|203254.6|7
1740144910000|2025-02-21 13:35:10|203398.4|203308.4|203377.5|203327.5|203410.5|203339.1|203374.4|203308.4|9
1740144920000|2025-02-21 13:35:20|203379.4|203329.4|203378.3|203328.3|203382.6|203332.6|203375.7|203325.7|9
1740144930000|2025-02-21 13:35:30|203378|203328|203390.6|203340.6|203390.6|203340.6|203378|203328|7
1740144940000|2025-02-21 13:35:40|203391.8|203341.8|203408.5|203358.5|203411.5|203361.5|203391.8|203341.8|9
1740144950000|2025-02-21 13:35:50|203408.4|203358.4|203407.5|203357.5|203412.3|203362.3|203407.5|203357.5|5
1740144960000|2025-02-21 13:36:00|203411|203361|203386.8|203336.8|203411|203361|203386.8|203336.8|10
1740144970000|2025-02-21 13:36:10|203384|203334|203412|203362|203412|203362|203381.3|203331.3|6
1740144980000|2025-02-21 13:36:20|203414.2|203364.2|203416.7|203366.7|203435.8|203385.8|203414.2|203364.2|16
1740144990000|2025-02-21 13:36:30|203418.5|203368.5|203419.8|203369.8|203435.4|203385.4|203418.5|203368.5|12
1740145000000|2025-02-21 13:36:40|203424|203374|203409.4|203359.4|203424|203374|203408.6|203358.6|14
1740145010000|2025-02-21 13:36:50|203402.9|203352.9|203409.8|203359.8|203413.8|203363.8|203402.9|203352.9|8
1740145020000|2025-02-21 13:37:00|203408.2|203358.2|203408.6|203358.6|203410.2|203360.2|203408.2|203358.2|3
1740145030000|2025-02-21 13:37:10|203406.8|203356.8|203407.1|203357.1|203410.1|203360.1|203406.8|203356.8|6
1740145040000|2025-02-21 13:37:20|203408.1|203358.1|203374.7|203324.7|203408.1|203358.1|203374.7|203324.7|8
1740145050000|2025-02-21 13:37:30|203377.5|203327.5|203374.5|203324.5|203377.5|203327.5|203370.7|203320.7|8
1740145060000|2025-02-21 13:37:40|203372.8|203322.8|203374.7|203324.7|203374.7|203324.7|203370|203320|6
1740145070000|2025-02-21 13:37:50|203371|203321|203377.7|203327.7|203377.8|203327.8|203371|203321|15
1740145080000|2025-02-21 13:38:00|203375.9|203325.9|203380.2|203330.2|203382.2|203332.2|203375.9|203325.9|10
1740145090000|2025-02-21 13:38:10|203378.7|203328.7|203379|203329|203379.2|203329.2|203375.4|203325.4|6
1740145100000|2025-02-21 13:38:20|203377.4|203327.4|203377.4|203327.4|203377.4|203327.4|203377.4|203327.4|1
1740145110000|2025-02-21 13:38:30|203378.9|203328.9|203381.9|203331.9|203388.9|203338.9|203378.9|203328.9|8
1740145120000|2025-02-21 13:38:40|203378.9|203328.9|203375.4|203325.4|203378.9|203328.9|203374|203324|12
1740145130000|2025-02-21 13:38:50|203373.8|203323.8|203374|203324|203375.5|203325.5|203370.1|203320.1|14
1740145140000|2025-02-21 13:39:00|203371|203321|203371.9|203321.9|203374.2|203324.2|203370|203320|10
1740145150000|2025-02-21 13:39:10|203370.3|203320.3|203337.9|203287.9|203373.1|203323.1|203335.6|203285.6|20
1740145160000|2025-02-21 13:39:20|203322.5|203272.5|203327.5|203277.5|203330.5|203280.5|203322.5|203272.5|9
1740145170000|2025-02-21 13:39:30|203326|203276|203328.9|203278.9|203328.9|203278.9|203326|203276|2
1740145180000|2025-02-21 13:39:40|203327|203277|203327|203277|203327|203277|203327|203277|1
1740145190000|2025-02-21 13:39:50|203331.6|203281.6|203331.6|203281.6|203331.6|203281.6|203331.6|203281.6|1
1740145200000|2025-02-21 13:40:00|203322|203272|203322.2|203272.2|203322.2|203272.2|203320|203270|3
1740145210000|2025-02-21 13:40:10|203332.7|203282.7|203354.7|203304.7|203358.4|203308.4|203332.7|203282.7|11
1740145220000|2025-02-21 13:40:20|203353.3|203303.3|203352.3|203302.3|203353.3|203303.3|203350.8|203300.8|4
1740145230000|2025-02-21 13:40:30|203348.6|203298.6|203348.6|203298.6|203348.6|203298.6|203348.6|203298.6|1
1740145240000|2025-02-21 13:40:40|203346.8|203296.8|203368.1|203318.1|203376.3|203326.3|203334.3|203284.3|20
1740145250000|2025-02-21 13:40:50|203370.7|203320.7|203366.7|203316.7|203372.6|203322.6|203366.2|203316.2|9
1740145260000|2025-02-21 13:41:00|203368.9|203318.9|203366.3|203316.3|203375.1|203325.1|203366.1|203316.1|8
1740145270000|2025-02-21 13:41:10|203368.5|203318.5|203370.1|203320.1|203370.1|203320.1|203366.1|203316.1|3
1740145280000|2025-02-21 13:41:20|203366.8|203316.8|203364|203314|203366.8|203316.8|203364|203314|2
1740145290000|2025-02-21 13:41:30|203359.4|203309.4|203357|203307|203359.4|203309.4|203354.6|203304.6|10
1740145300000|2025-02-21 13:41:40|203354.1|203304.1|203358.7|203308.7|203364|203314|203354.1|203304.1|8
1740145310000|2025-02-21 13:41:50|203365.2|203315.2|203359.5|203309.5|203365.2|203315.2|203359.5|203309.5|2
1740145320000|2025-02-21 13:42:00|203356.1|203306.1|203328.5|203278.5|203356.1|203306.1|203327.8|203277.8|7
1740145330000|2025-02-21 13:42:10|203331|203281|203334.7|203284.7|203337.7|203287.7|203328.4|203278.4|19
1740145340000|2025-02-21 13:42:20|203331.1|203281.1|203330.9|203280.9|203346.5|203296.5|203327.5|203277.5|22
1740145350000|2025-02-21 13:42:30|203328.3|203278.3|203328.2|203278.2|203332.2|203282.2|203327.2|203277.2|11
1740145360000|2025-02-21 13:42:40|203336.8|203286.8|203330.2|203280.2|203336.8|203286.8|203330.2|203280.2|3
1740145370000|2025-02-21 13:42:50|203332|203282|203333.6|203283.6|203335.9|203285.9|203330.2|203280.2|14
1740145380000|2025-02-21 13:43:00|203335|203285|203329.5|203279.5|203335.2|203285.2|203329.5|203279.5|7
1740145390000|2025-02-21 13:43:10|203331|203281|203331.8|203281.8|203333.4|203283.4|203329.6|203279.6|6
1740145400000|2025-02-21 13:43:20|203329.6|203279.6|203328|203278|203329.6|203279.6|203328|203278|4
1740145410000|2025-02-21 13:43:30|203329.4|203279.4|203327.4|203277.4|203330.7|203280.7|203327.3|203277.3|6
1740145420000|2025-02-21 13:43:40|203323.7|203273.7|203321.8|203271.8|203323.7|203273.7|203321.8|203271.8|2
1740145430000|2025-02-21 13:43:50|203323.5|203273.5|203330.5|203280.5|203334.6|203284.6|203323.5|203273.5|17
1740145440000|2025-02-21 13:44:00|203315.5|203265.5|203316.4|203266.4|203345.4|203272.7|203315.4|203254|12
1740145450000|2025-02-21 13:44:10|203318.3|203268.3|203325.8|203275.8|203326.2|203276.2|203316.8|203266.8|9
1740145460000|2025-02-21 13:44:20|203327.4|203277.4|203333.8|203283.8|203333.8|203283.8|203325.4|203275.4|5
1740145470000|2025-02-21 13:44:30|203332.1|203282.1|203332.1|203282.1|203332.1|203282.1|203332.1|203282.1|1
1740145490000|2025-02-21 13:44:50|203333.8|203283.8|203333.1|203283.1|203333.8|203283.8|203333.1|203283.1|2
1740145500000|2025-02-21 13:45:00|203330.1|203280.1|203329.5|203279.5|203332.9|203282.9|203327.6|203277.6|12
1740145510000|2025-02-21 13:45:10|203326.9|203276.9|203330.3|203280.3|203331.5|203281.5|203326|203276|13
1740145520000|2025-02-21 13:45:20|203330.2|203280.2|203344|203294|203346.9|203296.9|203328.5|203278.5|11
1740145530000|2025-02-21 13:45:30|203340|203290|203332.5|203282.5|203340|203290|203329.3|203279.3|4
1740145540000|2025-02-21 13:45:40|203337.9|203287.9|203333.4|203283.4|203340.1|203290.1|203333.4|203283.4|6
1740145550000|2025-02-21 13:45:50|203334.4|203284.4|203330.3|203280.3|203336|203286|203327.9|203277.9|7
1740145560000|2025-02-21 13:46:00|203327.3|203277.3|203339.4|203289.4|203340.2|203290.2|203327.3|203277.3|11
1740145570000|2025-02-21 13:46:10|203338.4|203288.4|203328.5|203278.5|203338.4|203288.4|203328.5|203278.5|8
1740145580000|2025-02-21 13:46:20|203330.1|203280.1|203368.1|203318.1|203369.9|203319.9|203330.1|203280.1|10
1740145590000|2025-02-21 13:46:30|203369.6|203319.6|203369.6|203319.6|203376|203326|203364.3|203314.3|12
1740145600000|2025-02-21 13:46:40|203367.4|203317.4|203402.5|203352.5|203405.9|203355.9|203364.2|203314.2|11
1740145610000|2025-02-21 13:46:50|203400.7|203350.7|203403.1|203353.1|203405.1|203355.1|203400.7|203350.7|4
1740145620000|2025-02-21 13:47:00|203401.7|203351.7|203368.4|203318.4|203401.7|203351.7|203368.4|203318.4|14
1740145630000|2025-02-21 13:47:10|203372.9|203322.9|203381.1|203331.1|203382.1|203332.1|203367.9|203317.9|11
1740145640000|2025-02-21 13:47:20|203379.6|203329.6|203374.3|203324.3|203379.6|203329.6|203374.1|203324.1|12
1740145650000|2025-02-21 13:47:30|203372.7|203322.7|203410.4|203360.4|203410.4|203360.4|203372.7|203322.7|13
1740145660000|2025-02-21 13:47:40|203408.6|203358.6|203406.7|203356.7|203408.6|203358.6|203405.1|203355.1|10
1740145670000|2025-02-21 13:47:50|203401.8|203351.8|203397.7|203347.7|203401.8|203351.8|203397.7|203347.7|5
1740145680000|2025-02-21 13:48:00|203395.7|203345.7|203391.6|203341.6|203397.7|203347.7|203390.5|203340.5|12
1740145690000|2025-02-21 13:48:10|203393.3|203343.3|203395.2|203345.2|203398.2|203348.2|203391.5|203341.5|6
1740145700000|2025-02-21 13:48:20|203393.7|203343.7|203373.9|203323.9|203400|203350|203371.3|203321.3|14
1740145710000|2025-02-21 13:48:30|203375.6|203325.6|203379.1|203329.1|203379.4|203329.4|203375.6|203325.6|10
1740145720000|2025-02-21 13:48:40|203381.3|203331.3|203409.5|203359.5|203414.1|203364.1|203381.3|203331.3|18
1740145730000|2025-02-21 13:48:50|203410.7|203360.7|203402.4|203352.4|203410.7|203360.7|203398.2|203348.2|10
1740145740000|2025-02-21 13:49:00|203403.1|203353.1|203429.9|203379.9|203440.1|203390.1|203403.1|203353.1|23
1740145750000|2025-02-21 13:49:10|203431.5|203381.5|203428.8|203378.8|203440.3|203390.3|203427.5|203377.5|22
1740145760000|2025-02-21 13:49:20|203431.4|203381.4|203406.6|203356.6|203431.4|203381.4|203406.6|203356.6|8
1740145770000|2025-02-21 13:49:30|203408.5|203358.5|203407.5|203357.5|203423.3|203373.3|203407.5|203357.5|17
1740145780000|2025-02-21 13:49:40|203407.4|203357.4|203406.9|203356.9|203410.4|203360.4|203404.3|203354.3|13
1740145790000|2025-02-21 13:49:50|203410.9|203360.9|203406.6|203356.6|203410.9|203360.9|203404.5|203354.5|12
1740145800000|2025-02-21 13:50:00|203410.8|203360.8|203408.4|203358.4|203411|203361|203406|203356|11
1740145810000|2025-02-21 13:50:10|203409.1|203359.1|203412.7|203362.7|203423.2|203373.2|203405.7|203355.7|9
1740145820000|2025-02-21 13:50:20|203409.1|203359.1|203408.9|203358.9|203412.8|203362.8|203407.3|203357.3|9
1740145830000|2025-02-21 13:50:30|203408.4|203358.4|203409.1|203359.1|203409.2|203359.2|203408.4|203358.4|5
1740145840000|2025-02-21 13:50:40|203410.6|203360.6|203406.9|203356.9|203413.9|203363.9|203406.9|203356.9|8
1740145850000|2025-02-21 13:50:50|203408.9|203358.9|203410.6|203360.6|203412.4|203362.4|203408.9|203358.9|3
1740145860000|2025-02-21 13:51:00|203408.5|203358.5|203450.9|203400.9|203453.1|203403.1|203408.5|203358.5|8
1740145870000|2025-02-21 13:51:10|203452.5|203402.5|203451|203401|203452.7|203402.7|203451|203401|4
1740145880000|2025-02-21 13:51:20|203449.4|203399.4|203452|203402|203453.5|203403.5|203449.4|203399.4|4
1740145890000|2025-02-21 13:51:30|203453.7|203403.7|203453.3|203403.3|203456.4|203406.4|203453.3|203403.3|5
1740145900000|2025-02-21 13:51:40|203450|203400|203434.2|203344.2|203450|203400|203421.2|203344.2|9
1740145910000|2025-02-21 13:51:50|203432.2|203342.2|203426.3|203336.3|203435.2|203345.2|203425.8|203335.8|14
1740145920000|2025-02-21 13:52:00|203429|203339|203433.4|203343.4|203444.6|203354.6|203427.8|203337.8|19
1740145930000|2025-02-21 13:52:10|203439.5|203349.5|203424.2|203334.2|203439.5|203349.5|203424.2|203334.2|14
1740145940000|2025-02-21 13:52:20|203427.1|203337.1|203383.2|203333.2|203427.1|203340.6|203378.1|203308.4|9
1740145950000|2025-02-21 13:52:30|203385.4|203335.4|203384.6|203334.6|203391.4|203341.4|203378.4|203328.4|18
1740145960000|2025-02-21 13:52:40|203386.7|203336.7|203386.7|203336.7|203389.5|203339.5|203383.7|203333.7|19
1740145970000|2025-02-21 13:52:50|203388.2|203338.2|203386.6|203336.6|203388.2|203338.2|203383.4|203333.4|10
1740145980000|2025-02-21 13:53:00|203385.6|203335.6|203405.1|203355.1|203405.1|203355.1|203384.6|203334.6|8
1740145990000|2025-02-21 13:53:10|203411.5|203361.5|203425.8|203335.8|203425.8|203361.5|203370.3|203303.8|13
1740146000000|2025-02-21 13:53:20|203428.6|203338.6|203427.2|203337.2|203429.3|203339.3|203425.8|203335.8|14
1740146010000|2025-02-21 13:53:30|203428.4|203338.4|203412.7|203322.7|203428.4|203338.4|203412.7|203322.7|7
1740146020000|2025-02-21 13:53:40|203414.6|203324.6|203411.5|203321.5|203417.2|203327.2|203411.5|203321.5|8
1740146030000|2025-02-21 13:53:50|203410.5|203320.5|203424.5|203334.5|203428.7|203338.7|203410.5|203320.5|13
1740146040000|2025-02-21 13:54:00|203422.7|203332.7|203390.1|203340.1|203422.7|203349.8|203390.1|203324.4|11
1740146050000|2025-02-21 13:54:10|203390.8|203340.8|203400.8|203350.8|203402.4|203352.4|203390.8|203340.8|5
1740146060000|2025-02-21 13:54:20|203396.5|203346.5|203411.4|203361.4|203411.4|203361.4|203396.5|203346.5|10
1740146070000|2025-02-21 13:54:30|203414.1|203364.1|203409.8|203359.8|203414.1|203364.1|203408.3|203358.3|12
1740146090000|2025-02-21 13:54:50|203412.7|203362.7|203412.1|203362.1|203412.7|203362.7|203409|203359|7
1740146100000|2025-02-21 13:55:00|203410.2|203360.2|203410.1|203360.1|203410.2|203360.2|203410.1|203360.1|2
1740146110000|2025-02-21 13:55:10|203413|203363|203408.1|203358.1|203413|203363|203404.5|203354.5|7
1740146120000|2025-02-21 13:55:20|203404.9|203354.9|203395.8|203345.8|203408.7|203358.7|203390.9|203340.9|18
1740146130000|2025-02-21 13:55:30|203388.5|203338.5|203395.3|203345.3|203396.9|203346.9|203388.5|203338.5|13
1740146140000|2025-02-21 13:55:40|203398.7|203348.7|203410.4|203360.4|203410.8|203360.8|203397.9|203347.9|7
1740146150000|2025-02-21 13:55:50|203408.8|203358.8|203391.3|203341.3|203408.8|203358.8|203389.8|203339.8|26
1740146160000|2025-02-21 13:56:00|203390.5|203340.5|203370.4|203320.4|203392.7|203342.7|203368.6|203318.6|16
1740146170000|2025-02-21 13:56:10|203372.6|203322.6|203374.2|203324.2|203374.7|203324.7|203367.3|203317.3|12
1740146180000|2025-02-21 13:56:20|203371.9|203321.9|203373.7|203323.7|203373.7|203323.7|203371.9|203321.9|2
1740146190000|2025-02-21 13:56:30|203370.7|203320.7|203371.2|203321.2|203372.7|203322.7|203370.7|203320.7|4
1740146200000|2025-02-21 13:56:40|203373.3|203323.3|203371.3|203321.3|203373.5|203323.5|203369.1|203319.1|15
1740146210000|2025-02-21 13:56:50|203372.9|203322.9|203372.8|203322.8|203372.9|203322.9|203369.1|203319.1|13
1740146220000|2025-02-21 13:57:00|203365|203315|203368.6|203318.6|203370.4|203320.4|203365|203315|8
1740146230000|2025-02-21 13:57:10|203371.1|203321.1|203376.7|203326.7|203376.7|203326.7|203368.9|203318.9|18
1740146240000|2025-02-21 13:57:20|203375.6|203325.6|203401.7|203351.7|203405.3|203355.3|203375.6|203325.6|10
1740146250000|2025-02-21 13:57:30|203403.3|203353.3|203402.8|203352.8|203405.6|203355.6|203402.5|203352.5|8
1740146260000|2025-02-21 13:57:40|203401.5|203351.5|203401.5|203351.5|203401.5|203351.5|203401.5|203351.5|1
1740146270000|2025-02-21 13:57:50|203399.8|203349.8|203400.7|203350.7|203401.2|203351.2|203399.6|203349.6|4
1740146280000|2025-02-21 13:58:00|203403.5|203353.5|203401.1|203351.1|203403.5|203353.5|203401.1|203351.1|3
1740146290000|2025-02-21 13:58:10|203399.9|203349.9|203402.8|203352.8|203405.3|203355.3|203399.9|203349.9|7
1740146300000|2025-02-21 13:58:20|203401.6|203351.6|203402.1|203352.1|203404.1|203354.1|203401.6|203351.6|3
1740146310000|2025-02-21 13:58:30|203400.9|203350.9|203402.1|203352.1|203403.4|203353.4|203400.9|203350.9|7
1740146320000|2025-02-21 13:58:40|203403.9|203353.9|203389.6|203339.6|203404.5|203354.5|203387.4|203337.4|7
1740146330000|2025-02-21 13:58:50|203392.3|203342.3|203402.9|203352.9|203402.9|203352.9|203392.3|203342.3|8
1740146340000|2025-02-21 13:59:00|203401.7|203351.7|203402.5|203352.5|203403.6|203353.6|203401.7|203351.7|3
1740146350000|2025-02-21 13:59:10|203401.4|203351.4|203419.6|203369.6|203420.1|203370.1|203401.4|203351.4|11
1740146360000|2025-02-21 13:59:20|203418.6|203368.6|203446.7|203396.7|203448|203398|203418.6|203368.6|16
1740146370000|2025-02-21 13:59:30|203448.7|203398.7|203447.7|203397.7|203448.7|203398.7|203446.4|203396.4|10
1740146380000|2025-02-21 13:59:40|203448.4|203398.4|203470.5|203420.5|203471.4|203421.4|203447.7|203397.7|24
1740146390000|2025-02-21 13:59:50|203471.6|203421.6|203483.6|203433.6|203493.3|203443.3|203471.6|203421.6|8
1740146400000|2025-02-21 14:00:00|203480.5|203430.5|203492.6|203442.6|203492.6|203442.6|203480.5|203430.5|9
1740146410000|2025-02-21 14:00:10|203490.3|203440.3|203487.4|203437.4|203490.3|203440.3|203485.7|203435.7|4
1740146420000|2025-02-21 14:00:20|203507.3|203417.3|203507.2|203417.2|203507.7|203417.7|203502.3|203412.3|19
1740146430000|2025-02-21 14:00:30|203507.8|203417.8|203485.6|203435.6|203510.2|203439|203485.6|203417.2|9
1740146440000|2025-02-21 14:00:40|203485.9|203435.9|203487.9|203437.9|203491.5|203441.5|203480.4|203430.4|14
1740146450000|2025-02-21 14:00:50|203488.7|203438.7|203491.7|203441.7|203502.6|203452.6|203488.7|203438.7|21
1740146460000|2025-02-21 14:01:00|203489.4|203439.4|203533.6|203483.6|203538.7|203488.7|203488.9|203438.9|17
1740146470000|2025-02-21 14:01:10|203531.6|203481.6|203518|203468|203534.2|203484.2|203505.5|203455.5|27
1740146480000|2025-02-21 14:01:20|203520|203470|203508.7|203458.7|203520|203470|203503.3|203453.3|10
1740146490000|2025-02-21 14:01:30|203498.7|203448.7|203510.9|203420.9|203514.5|203452.7|203488.3|203420.9|19
1740146500000|2025-02-21 14:01:40|203512.6|203422.6|203513.7|203423.7|203514.6|203424.6|203507.8|203417.8|13
1740146510000|2025-02-21 14:01:50|203516.7|203426.7|203486.9|203436.9|203518.5|203447.3|203486.9|203424.7|6
1740146520000|2025-02-21 14:02:00|203480.6|203430.6|203485.5|203435.5|203503.9|203437.5|203469.4|203399|18
1740146530000|2025-02-21 14:02:10|203488.2|203438.2|203535.1|203485.1|203553.5|203487.3|203484.1|203422.1|24
1740146540000|2025-02-21 14:02:20|203537.1|203487.1|203556.8|203506.8|203580.1|203511.8|203533.8|203461.1|22
1740146550000|2025-02-21 14:02:30|203555.1|203505.1|203597.4|203507.4|203598.1|203508.1|203543.7|203493.7|19
1740146560000|2025-02-21 14:02:40|203590.8|203500.8|203573|203523|203593.5|203523|203573|203500.8|3
1740146570000|2025-02-21 14:02:50|203571.6|203521.6|203558.4|203508.4|203571.6|203521.6|203553.8|203503.8|11
1740146580000|2025-02-21 14:03:00|203558|203508|203558.5|203508.5|203563.4|203513.4|203558|203508|9
1740146590000|2025-02-21 14:03:10|203561.7|203511.7|203559.4|203509.4|203561.7|203511.7|203559|203509|4
1740146600000|2025-02-21 14:03:20|203557.7|203507.7|203559.4|203509.4|203559.4|203509.4|203557.7|203507.7|2
1740146620000|2025-02-21 14:03:40|203557.7|203507.7|203555.8|203465.8|203557.7|203507.7|203553.7|203463.7|3
1740146630000|2025-02-21 14:03:50|203555.7|203465.7|203553|203463|203555.7|203465.7|203546.3|203456.3|6
1740146640000|2025-02-21 14:04:00|203550.8|203460.8|203545|203455|203550.8|203460.8|203545|203455|4
1740146650000|2025-02-21 14:04:10|203548|203458|203593.3|203543.3|203631.3|203581.3|203548|203458|13
1740146660000|2025-02-21 14:04:20|203589.2|203539.2|203487.8|203437.8|203589.2|203539.2|203480.8|203430.8|29
1740146670000|2025-02-21 14:04:30|203492.1|203442.1|203458.3|203408.3|203523.5|203473.5|203458.3|203408.3|20
1740146680000|2025-02-21 14:04:40|203460.3|203410.3|203495|203445|203521.3|203446.5|203460.3|203400.9|25
1740146690000|2025-02-21 14:04:50|203496.9|203446.9|203472.2|203422.2|203529.2|203446.9|203472.2|203422.2|23
1740146700000|2025-02-21 14:05:00|203473.9|203423.9|203470.2|203420.2|203476.6|203426.6|203462.6|203412.6|26
1740146710000|2025-02-21 14:05:10|203463.2|203413.2|203452.2|203402.2|203470.7|203420.7|203442.8|203392.8|23
1740146720000|2025-02-21 14:05:20|203449.9|203399.9|203444.2|203394.2|203458.5|203408.5|203430.9|203380.9|20
1740146730000|2025-02-21 14:05:30|203442.5|203392.5|203442.9|203392.9|203448|203398|203440.4|203390.4|11
1740146740000|2025-02-21 14:05:40|203447.7|203397.7|203440.6|203390.6|203447.7|203397.7|203439|203389|8
1740146750000|2025-02-21 14:05:50|203442.4|203392.4|203398.4|203348.4|203458.6|203408.6|203398.4|203348.4|14
1740146760000|2025-02-21 14:06:00|203400.8|203350.8|203438.7|203388.7|203442.5|203392.5|203400.8|203350.8|13
1740146770000|2025-02-21 14:06:10|203442.2|203392.2|203450.9|203400.9|203460.7|203410.7|203431|203381|20
1740146780000|2025-02-21 14:06:20|203449.4|203399.4|203459.3|203409.3|203459.3|203409.3|203436.9|203386.9|19
1740146790000|2025-02-21 14:06:30|203448.7|203398.7|203437.6|203387.6|203450.1|203400.1|203431.5|203381.5|12
1740146800000|2025-02-21 14:06:40|203435.8|203385.8|203443.2|203393.2|203443.2|203393.2|203435.8|203385.8|7
1740146810000|2025-02-21 14:06:50|203442.7|203392.7|203443.3|203393.3|203443.3|203393.3|203435.9|203385.9|5
1740146820000|2025-02-21 14:07:00|203447.1|203397.1|203440.8|203390.8|203447.1|203397.1|203429.3|203379.3|13
1740146830000|2025-02-21 14:07:10|203443|203393|203485|203435|203488.1|203438.1|203434.8|203384.8|18
1740146840000|2025-02-21 14:07:20|203487.2|203437.2|203490.2|203440.2|203490.2|203440.2|203477.3|203427.3|19
1740146850000|2025-02-21 14:07:30|203488.5|203438.5|203474.1|203424.1|203488.5|203438.5|203466.9|203416.9|14
1740146860000|2025-02-21 14:07:40|203478.7|203428.7|203496|203446|203496|203446|203467.7|203417.7|12
1740146870000|2025-02-21 14:07:50|203500.6|203450.6|203478.3|203428.3|203503.7|203453.7|203469.2|203419.2|18
1740146880000|2025-02-21 14:08:00|203476.6|203426.6|203498.2|203448.2|203502.6|203452.6|203475.5|203425.5|15
1740146890000|2025-02-21 14:08:10|203493.7|203443.7|203494.9|203444.9|203499.8|203449.8|203492.4|203442.4|17
1740146900000|2025-02-21 14:08:20|203493.7|203443.7|203473.7|203423.7|203499.8|203449.8|203473.6|203423.6|16
1740146910000|2025-02-21 14:08:30|203478.9|203428.9|203488.8|203438.8|203489|203439|203478.9|203428.9|11
1740146920000|2025-02-21 14:08:40|203490.4|203440.4|203488.6|203438.6|203510.5|203460.5|203486.4|203436.4|25
1740146930000|2025-02-21 14:08:50|203489.8|203439.8|203481.1|203431.1|203489.8|203439.8|203481.1|203431.1|13
1740146940000|2025-02-21 14:09:00|203480.9|203430.9|203514.2|203464.2|203519.4|203469.4|203480.9|203430.9|13
1740146950000|2025-02-21 14:09:10|203514.5|203464.5|203514.6|203464.6|203514.6|203464.6|203513.1|203463.1|3
1740146960000|2025-02-21 14:09:20|203515.6|203465.6|203514.5|203464.5|203515.6|203465.6|203514.5|203464.5|2
1740146970000|2025-02-21 14:09:30|203512.4|203462.4|203524.9|203474.9|203529.6|203479.6|203512.4|203462.4|12
1740146980000|2025-02-21 14:09:40|203528.1|203478.1|203521.8|203471.8|203528.1|203478.1|203521.8|203471.8|4
1740146990000|2025-02-21 14:09:50|203520.3|203470.3|203519.7|203469.7|203525.9|203475.9|203519.7|203469.7|7
1740147000000|2025-02-21 14:10:00|203521|203471|203500.4|203450.4|203522.6|203472.6|203498.1|203448.1|12
1740147010000|2025-02-21 14:10:10|203500.6|203450.6|203497.6|203447.6|203501.8|203451.8|203495.4|203445.4|9
1740147020000|2025-02-21 14:10:20|203500.2|203450.2|203498.9|203448.9|203500.2|203450.2|203493.8|203443.8|7
1740147030000|2025-02-21 14:10:30|203495.2|203445.2|203523.6|203473.6|203523.6|203473.6|203495.2|203445.2|19
1740147040000|2025-02-21 14:10:40|203522.4|203472.4|203524.6|203474.6|203524.8|203474.8|203519.8|203469.8|7
1740147050000|2025-02-21 14:10:50|203523.1|203473.1|203524.6|203474.6|203524.6|203474.6|203519.6|203469.6|5
1740147060000|2025-02-21 14:11:00|203526.7|203476.7|203562.3|203512.3|203565|203515|203525.6|203475.6|12
1740147070000|2025-02-21 14:11:10|203566.3|203516.3|203563.6|203513.6|203566.3|203516.3|203561.6|203511.6|5
1740147080000|2025-02-21 14:11:20|203561.5|203511.5|203559.3|203509.3|203561.5|203511.5|203552.4|203502.4|10
1740147090000|2025-02-21 14:11:30|203561|203511|203561.1|203511.1|203562.8|203512.8|203550.9|203500.9|9
1740147100000|2025-02-21 14:11:40|203559.1|203509.1|203559.1|203509.1|203565.1|203515.1|203554.5|203504.5|7
1740147110000|2025-02-21 14:11:50|203564.4|203514.4|203557.5|203507.5|203564.4|203514.4|203551.8|203501.8|13
1740147120000|2025-02-21 14:12:00|203559.7|203509.7|203561.9|203511.9|203566.6|203516.6|203554.3|203504.3|13
1740147130000|2025-02-21 14:12:10|203562.7|203512.7|203586.2|203536.2|203593.5|203543.5|203559.9|203509.9|6
1740147140000|2025-02-21 14:12:20|203584.6|203534.6|203577.2|203527.2|203585.6|203535.6|203577.2|203527.2|5
1740147150000|2025-02-21 14:12:30|203578.7|203528.7|203575.3|203525.3|203581.5|203531.5|203574.4|203524.4|6
1740147160000|2025-02-21 14:12:40|203574.9|203524.9|203574.8|203524.8|203574.9|203524.9|203572.5|203522.5|4
1740147170000|2025-02-21 14:12:50|203578.5|203528.5|203626.6|203576.6|203627.5|203577.5|203578.5|203528.5|14
1740147180000|2025-02-21 14:13:00|203626.7|203576.7|203660.1|203610.1|203664|203614|203620.8|203570.8|18
1740147190000|2025-02-21 14:13:10|203662.3|203612.3|203658.8|203608.8|203662.3|203612.3|203658.8|203608.8|2
1740147200000|2025-02-21 14:13:20|203659.8|203609.8|203679.1|203589.1|203679.4|203609.8|203659.8|203589.1|3
1740147210000|2025-02-21 14:13:30|203678.1|203588.1|203695.6|203605.6|203695.6|203605.6|203677.2|203587.2|6
1740147220000|2025-02-21 14:13:40|203683.6|203593.6|203673.1|203583.1|203687.7|203597.7|203671.5|203581.5|17
1740147230000|2025-02-21 14:13:50|203675.5|203585.5|203672.3|203582.3|203675.5|203585.5|203672.3|203582.3|6
1740147240000|2025-02-21 14:14:00|203672.1|203582.1|203672.2|203582.2|203672.2|203582.2|203669.8|203579.8|3
1740147250000|2025-02-21 14:14:10|203674.5|203584.5|203674.1|203584.1|203674.5|203584.5|203674.1|203584.1|2
1740147260000|2025-02-21 14:14:20|203677.2|203587.2|203673.3|203583.3|203677.2|203587.2|203665|203575|8
1740147270000|2025-02-21 14:14:30|203671|203581|203669.9|203579.9|203671|203581|203666.3|203576.3|4
1740147280000|2025-02-21 14:14:40|203670.5|203580.5|203640.3|203550.3|203671|203605|203633.8|203543.8|16
1740147290000|2025-02-21 14:14:50|203637.7|203547.7|203624.5|203534.5|203640|203550|203624.4|203534.4|8
1740147300000|2025-02-21 14:15:00|203626.3|203536.3|203599.8|203549.8|203626.3|203549.8|203589.2|203499.2|22
1740147310000|2025-02-21 14:15:10|203594.2|203544.2|203595.8|203545.8|203605.6|203555.6|203588.7|203538.7|22
1740147320000|2025-02-21 14:15:20|203600.6|203550.6|203618.5|203528.5|203618.5|203550.6|203595.3|203525.2|11
1740147330000|2025-02-21 14:15:30|203615.2|203525.2|203615.7|203525.7|203615.7|203525.7|203610.9|203520.9|5
1740147340000|2025-02-21 14:15:40|203614.7|203524.7|203589.4|203499.4|203614.7|203524.7|203589.4|203499.4|6
1740147350000|2025-02-21 14:15:50|203592.1|203502.1|203597.3|203507.3|203600.4|203510.4|203592.1|203502.1|3
1740147360000|2025-02-21 14:16:00|203601.4|203511.4|203610|203520|203614|203524|203587.6|203497.6|16
1740147370000|2025-02-21 14:16:10|203611.3|203521.3|203603.9|203513.9|203616.6|203526.6|203602.2|203512.2|15
1740147380000|2025-02-21 14:16:20|203606.7|203516.7|203604.4|203514.4|203609.6|203519.6|203603.4|203513.4|8
1740147390000|2025-02-21 14:16:30|203604.9|203514.9|203521.6|203431.6|203604.9|203514.9|203521.6|203431.6|12
1740147400000|2025-02-21 14:16:40|203519.6|203429.6|203485.2|203395.2|203519.6|203429.6|203467.8|203377.8|10
1740147410000|2025-02-21 14:16:50|203497.2|203407.2|203514.8|203424.8|203514.8|203424.8|203497.2|203407.2|8
1740147420000|2025-02-21 14:17:00|203517.9|203427.9|203540.5|203450.5|203546.4|203456.4|203517.9|203427.9|18
1740147430000|2025-02-21 14:17:10|203535.4|203445.4|203554|203504|203554|203504|203527.8|203443|19
1740147440000|2025-02-21 14:17:20|203554.3|203504.3|203563|203513|203568.9|203518.9|203554.3|203504.3|20
1740147450000|2025-02-21 14:17:30|203567.4|203517.4|203566.1|203516.1|203569.5|203519.5|203564.7|203514.7|10
1740147460000|2025-02-21 14:17:40|203563.4|203513.4|203526.3|203476.3|203569.6|203519.6|203525.3|203475.3|16
1740147470000|2025-02-21 14:17:50|203529|203479|203550.4|203460.4|203551.9|203482.4|203525.8|203455.3|14
1740147480000|2025-02-21 14:18:00|203547|203457|203544.9|203454.9|203554.8|203464.8|203539.9|203449.9|9
1740147490000|2025-02-21 14:18:10|203549.7|203459.7|203567.6|203477.6|203567.6|203477.6|203549.7|203459.7|6
1740147500000|2025-02-21 14:18:20|203565.5|203475.5|203559.7|203469.7|203565.5|203475.5|203558.2|203468.2|4
1740147510000|2025-02-21 14:18:30|203563.9|203473.9|203506.8|203416.8|203563.9|203473.9|203500|203410|16
1740147520000|2025-02-21 14:18:40|203508.1|203418.1|203511.2|203421.2|203511.4|203421.4|203508.1|203418.1|6
1740147530000|2025-02-21 14:18:50|203508.4|203418.4|203509|203419|203510.7|203420.7|203492.5|203402.5|5
1740147540000|2025-02-21 14:19:00|203513|203423|203524.8|203434.8|203524.8|203434.8|203505|203415|9
1740147550000|2025-02-21 14:19:10|203521.9|203431.9|203506.3|203416.3|203526.1|203436.1|203506.3|203416.3|3
1740147560000|2025-02-21 14:19:20|203512.9|203422.9|203517.1|203427.1|203524.3|203434.3|203507.9|203417.9|4
1740147570000|2025-02-21 14:19:30|203519.3|203429.3|203465.3|203415.3|203519.3|203429.3|203465.3|203404.5|10
1740147580000|2025-02-21 14:19:40|203462.6|203412.6|203461.9|203411.9|203463.6|203413.6|203460.2|203410.2|5
1740147590000|2025-02-21 14:19:50|203464.6|203414.6|203473.6|203423.6|203474|203424|203464.6|203414.6|8
1740147600000|2025-02-21 14:20:00|203475.4|203425.4|203484.7|203434.7|203484.7|203434.7|203475.4|203425.4|10
1740147610000|2025-02-21 14:20:10|203482.4|203432.4|203484.7|203434.7|203492.6|203442.6|203460.6|203410.6|21
1740147620000|2025-02-21 14:20:20|203486.6|203436.6|203522.6|203432.6|203522.6|203448.6|203481.3|203431.3|9
1740147630000|2025-02-21 14:20:30|203521.9|203431.9|203514.8|203424.8|203521.9|203431.9|203514.8|203424.8|5
1740147640000|2025-02-21 14:20:40|203515.3|203425.3|203522.6|203432.6|203522.6|203432.6|203515.3|203425.3|3
1740147650000|2025-02-21 14:20:50|203521.8|203431.8|203524.5|203434.5|203524.5|203434.5|203521.8|203431.8|4
1740147660000|2025-02-21 14:21:00|203522.6|203432.6|203491.7|203401.7|203522.6|203432.6|203466|203376|13
1740147670000|2025-02-21 14:21:10|203495|203405|203479.8|203389.8|203495|203405|203467.7|203377.7|11
1740147680000|2025-02-21 14:21:20|203478.2|203388.2|203471.4|203381.4|203482.2|203392.2|203468.2|203378.2|8
1740147690000|2025-02-21 14:21:30|203474.2|203384.2|203474.3|203384.3|203474.3|203384.3|203473.3|203383.3|4
1740147700000|2025-02-21 14:21:40|203473.2|203383.2|203469.9|203379.9|203473.2|203383.2|203469.9|203379.9|2
1740147710000|2025-02-21 14:21:50|203471.5|203381.5|203475.5|203385.5|203475.5|203385.5|203471.5|203381.5|5
1740147720000|2025-02-21 14:22:00|203473.5|203383.5|203468.3|203378.3|203475.1|203385.1|203468.3|203378.3|8
1740147730000|2025-02-21 14:22:10|203469.9|203379.9|203439.5|203349.5|203469.9|203379.9|203436.3|203346.3|4
1740147740000|2025-02-21 14:22:20|203437.4|203347.4|203464.3|203374.3|203464.3|203374.3|203437.4|203347.4|6
1740147750000|2025-02-21 14:22:30|203467.7|203377.7|203439|203389|203467.7|203389|203439|203350.7|7
1740147760000|2025-02-21 14:22:40|203432.8|203382.8|203474.7|203424.7|203477.9|203427.9|203429.5|203379.5|12
1740147770000|2025-02-21 14:22:50|203476.6|203426.6|203483.8|203433.8|203489.6|203439.6|203476.6|203426.6|11
1740147780000|2025-02-21 14:23:00|203485.1|203435.1|203496.8|203446.8|203497.4|203447.4|203485.1|203435.1|10
1740147790000|2025-02-21 14:23:10|203493.7|203443.7|203500.6|203450.6|203502.1|203452.1|203493.7|203443.7|13
1740147800000|2025-02-21 14:23:20|203500.4|203450.4|203500.1|203450.1|203500.4|203450.4|203499|203449|3
1740147810000|2025-02-21 14:23:30|203498.8|203448.8|203493.6|203443.6|203499.1|203449.1|203493.6|203443.6|5
1740147820000|2025-02-21 14:23:40|203490.4|203440.4|203500.4|203450.4|203502|203452|203482.1|203432.1|15
1740147830000|2025-02-21 14:23:50|203502.2|203452.2|203503.3|203453.3|203503.3|203453.3|203501|203451|4
1740147840000|2025-02-21 14:24:00|203500.1|203450.1|203490.9|203440.9|203500.1|203450.1|203490.9|203440.9|9
1740147850000|2025-02-21 14:24:10|203489.1|203439.1|203505.6|203455.6|203506.5|203456.5|203484.4|203434.4|11
1740147860000|2025-02-21 14:24:20|203502.8|203452.8|203512.3|203462.3|203513.9|203463.9|203477.2|203427.2|18
1740147870000|2025-02-21 14:24:30|203510.3|203460.3|203524.3|203434.3|203525.6|203461.2|203509.9|203433|8
1740147880000|2025-02-21 14:24:40|203522.5|203432.5|203521.4|203431.4|203534|203444|203519.2|203429.2|8
1740147890000|2025-02-21 14:24:50|203524.1|203434.1|203525.3|203435.3|203525.3|203435.3|203520.3|203430.3|6
1740147900000|2025-02-21 14:25:00|203523.7|203433.7|203510.4|203420.4|203524.5|203434.5|203507.2|203417.2|13
1740147910000|2025-02-21 14:25:10|203512.2|203422.2|203510.5|203420.5|203512.2|203422.2|203510.5|203420.5|2
1740147920000|2025-02-21 14:25:20|203488.6|203438.6|203488.6|203438.6|203488.6|203438.6|203488.6|203438.6|1
1740147930000|2025-02-21 14:25:30|203486.2|203436.2|203489.5|203439.5|203489.5|203439.5|203486.2|203436.2|4
1740147940000|2025-02-21 14:25:40|203487.9|203437.9|203487.9|203437.9|203487.9|203437.9|203487.9|203437.9|1
1740147950000|2025-02-21 14:25:50|203483.9|203433.9|203497|203447|203497|203447|203472.3|203422.3|18
1740147960000|2025-02-21 14:26:00|203495.5|203445.5|203510.4|203460.4|203510.4|203460.4|203493.5|203443.5|18
1740147970000|2025-02-21 14:26:10|203510.1|203460.1|203491.4|203441.4|203513|203463|203491.4|203441.4|17
1740147980000|2025-02-21 14:26:20|203490.1|203440.1|203494.1|203444.1|203506.5|203456.5|203488.5|203438.5|22
1740147990000|2025-02-21 14:26:30|203495.5|203445.5|203465.4|203415.4|203505.8|203455.8|203456.6|203406.6|24
1740148000000|2025-02-21 14:26:40|203464.2|203414.2|203459.2|203409.2|203464.2|203414.2|203440.5|203390.5|13
1740148010000|2025-02-21 14:26:50|203457.8|203407.8|203373.2|203323.2|203458.9|203408.9|203372.4|203322.4|15
1740148020000|2025-02-21 14:27:00|203371.6|203321.6|203358.2|203308.2|203376.4|203326.4|203356.8|203306.8|13
1740148030000|2025-02-21 14:27:10|203356.4|203306.4|203315.4|203265.4|203359.3|203309.3|203315.4|203265.4|12
1740148040000|2025-02-21 14:27:20|203316.7|203266.7|203313.3|203263.3|203317.5|203267.5|203306.6|203256.6|11
1740148050000|2025-02-21 14:27:30|203313.5|203263.5|203260.4|203210.4|203316|203264.7|203258.6|203208.6|18
1740148060000|2025-02-21 14:27:40|203264.4|203214.4|203266.8|203216.8|203270.3|203220.3|203239.8|203189.8|18
1740148070000|2025-02-21 14:27:50|203266.1|203216.1|203251.7|203201.7|203266.4|203216.4|203213.1|203163.1|21
1740148080000|2025-02-21 14:28:00|203244.4|203194.4|203248.5|203198.5|203281.4|203202.1|203244.4|203174.4|20
1740148090000|2025-02-21 14:28:10|203251.2|203201.2|203248.6|203198.6|203257.4|203207.4|203248.1|203198.1|20
1740148100000|2025-02-21 14:28:20|203246|203196|203260|203210|203267.2|203217.2|203229|203179|24
1740148110000|2025-02-21 14:28:30|203265.3|203215.3|203277.1|203227.1|203305.2|203233.9|203265.3|203213.1|24
1740148120000|2025-02-21 14:28:40|203281.2|203231.2|203280.1|203230.1|203281.2|203231.2|203273.9|203223.9|8
1740148130000|2025-02-21 14:28:50|203278.3|203228.3|203280.3|203230.3|203280.3|203230.3|203275.3|203225.3|11
1740148140000|2025-02-21 14:29:00|203278.2|203228.2|203302.1|203212.1|203302.1|203228.2|203278.2|203208.7|3
1740148150000|2025-02-21 14:29:10|203308.5|203218.5|203306.7|203216.7|203308.8|203218.8|203301.9|203211.9|12
1740148160000|2025-02-21 14:29:20|203304.2|203214.2|203289.1|203239.1|203308.5|203239.1|203289.1|203210.9|10
1740148170000|2025-02-21 14:29:30|203285.5|203235.5|203311.2|203221.2|203315|203235.5|203283|203219.5|12
1740148180000|2025-02-21 14:29:40|203312.5|203222.5|203305.6|203215.6|203312.5|203222.5|203305.4|203215.4|5
1740148190000|2025-02-21 14:29:50|203302.9|203212.9|203305.3|203215.3|203305.4|203215.4|203302.9|203212.9|6
1740148200000|2025-02-21 14:30:00|203302.6|203212.6|203289.2|203239.2|203309.3|203242.3|203285.4|203212.6|16
1740148210000|2025-02-21 14:30:10|203286.3|203236.3|203284|203234|203288|203238|203284|203234|10
1740148220000|2025-02-21 14:30:20|203283.3|203233.3|203291.5|203241.5|203292.8|203242.8|203283.3|203233.3|17
1740148230000|2025-02-21 14:30:30|203289.3|203239.3|203236.3|203186.3|203289.3|203239.3|203229.7|203179.7|16
1740148240000|2025-02-21 14:30:40|203239.2|203189.2|203285.9|203195.9|203299.5|203209.5|203239.2|203189.2|16
1740148250000|2025-02-21 14:30:50|203283.7|203193.7|203281.5|203191.5|203298.9|203225.8|203237.3|203186.5|18
1740148260000|2025-02-21 14:31:00|203278.1|203188.1|203262.5|203172.5|203278.3|203199.3|203246.1|203172.5|23
1740148270000|2025-02-21 14:31:10|203259.1|203169.1|203233.4|203183.4|203259.1|203188.1|203226.8|203166.9|17
1740148280000|2025-02-21 14:31:20|203230.8|203180.8|203205.1|203115.1|203235.4|203185.4|203194.9|203109.9|22
1740148290000|2025-02-21 14:31:30|203202.7|203112.7|203177|203087|203202.7|203132.7|203170.7|203080.7|8
1740148300000|2025-02-21 14:31:40|203194|203104|203202|203112|203209.7|203119.7|203194|203104|7
1740148310000|2025-02-21 14:31:50|203199.9|203109.9|203210.6|203120.6|203210.6|203120.6|203191.5|203101.5|7
1740148320000|2025-02-21 14:32:00|203205.2|203115.2|203220.9|203130.9|203222.1|203150.8|203197.8|203115.2|22
1740148330000|2025-02-21 14:32:10|203218|203128|203232.9|203142.9|203233|203166.9|203200.9|203128|15
1740148340000|2025-02-21 14:32:20|203230.8|203140.8|203241.9|203151.9|203250.1|203172.8|203220.4|203140.8|7
1740148350000|2025-02-21 14:32:30|203244.8|203154.8|203242.3|203152.3|203244.8|203154.8|203242.3|203152.3|2
1740148360000|2025-02-21 14:32:40|203244.4|203154.4|203244.4|203154.4|203244.4|203154.4|203244.4|203154.4|1
1740148370000|2025-02-21 14:32:50|203243.1|203153.1|203244.4|203154.4|203254.1|203164.1|203243.1|203153.1|8
1740148380000|2025-02-21 14:33:00|203241.5|203151.5|203244.8|203194.8|203271.3|203198.1|203238.3|203151.5|11
1740148390000|2025-02-21 14:33:10|203243.2|203193.2|203238.9|203188.9|203244.7|203194.7|203238.9|203188.9|13
1740148400000|2025-02-21 14:33:20|203239.1|203189.1|203244.2|203194.2|203246.1|203196.1|203239.1|203189.1|13
1740148410000|2025-02-21 14:33:30|203246.3|203196.3|203247.3|203197.3|203256.1|203206.1|203241.2|203191.2|12
1740148420000|2025-02-21 14:33:40|203242.4|203192.4|203245.5|203195.5|203247.2|203197.2|203242.4|203192.4|6
1740148430000|2025-02-21 14:33:50|203263.1|203173.1|203286.5|203196.5|203286.5|203196.5|203263|203173|6
1740148440000|2025-02-21 14:34:00|203284.1|203194.1|203279.5|203189.5|203284.1|203194.1|203272.9|203182.9|9
1740148450000|2025-02-21 14:34:10|203275.6|203185.6|203267.1|203217.1|203278.3|203217.1|203251.7|203183.5|11
1740148460000|2025-02-21 14:34:20|203265.7|203215.7|203277.1|203227.1|203281.1|203231.1|203265.7|203215.7|12
1740148470000|2025-02-21 14:34:30|203276.6|203226.6|203272.8|203222.8|203276.6|203226.6|203269|203219|4
1740148480000|2025-02-21 14:34:40|203270.4|203220.4|203299.7|203209.7|203304.3|203222.2|203268.7|203204.9|7
1740148490000|2025-02-21 14:34:50|203297.9|203207.9|203296.4|203206.4|203297.9|203207.9|203294.2|203204.2|7
1740148500000|2025-02-21 14:35:00|203296|203206|203285.1|203235.1|203307.3|203238.2|203284.9|203203.4|9
1740148510000|2025-02-21 14:35:10|203286.6|203236.6|203289.6|203239.6|203289.7|203239.7|203286.6|203236.6|5
1740148520000|2025-02-21 14:35:20|203283.5|203233.5|203286.1|203236.1|203286.8|203236.8|203282|203232|4
1740148530000|2025-02-21 14:35:30|203286.7|203236.7|203291|203241|203292.2|203242.2|203286.7|203236.7|8
1740148540000|2025-02-21 14:35:40|203293.6|203243.6|203308.1|203258.1|203313.3|203263.3|203293.6|203243.6|11
1740148550000|2025-02-21 14:35:50|203306|203256|203308.9|203258.9|203312.3|203262.3|203305.3|203255.3|7
1740148560000|2025-02-21 14:36:00|203308.3|203258.3|203306.8|203256.8|203313.6|203263.6|203306.6|203256.6|8
1740148570000|2025-02-21 14:36:10|203303.4|203253.4|203280.1|203230.1|203305.1|203255.1|203274.9|203224.9|10
1740148580000|2025-02-21 14:36:20|203280.7|203230.7|203272.2|203222.2|203280.7|203230.7|203267.4|203217.4|13
1740148590000|2025-02-21 14:36:30|203271.4|203221.4|203277.2|203227.2|203283.6|203233.6|203271.4|203221.4|10
1740148600000|2025-02-21 14:36:40|203286.8|203236.8|203293.5|203203.5|203306.9|203253.9|203286.8|203199.8|19
1740148610000|2025-02-21 14:36:50|203290.9|203200.9|203295.5|203245.5|203310.6|203260.6|203284.1|203196.1|24
1740148620000|2025-02-21 14:37:00|203293.5|203243.5|203292.8|203242.8|203313.4|203243.5|203284.1|203214.9|18
1740148630000|2025-02-21 14:37:10|203291.4|203241.4|203303.2|203253.2|203308.6|203258.6|203287|203237|18
1740148640000|2025-02-21 14:37:20|203302.7|203252.7|203310.2|203260.2|203312.6|203262.6|203298|203248|18
1740148650000|2025-02-21 14:37:30|203311.4|203261.4|203311|203261|203313.1|203263.1|203310.6|203260.6|6
1740148660000|2025-02-21 14:37:40|203308.4|203258.4|203292.1|203242.1|203308.4|203258.4|203291|203241|13
1740148670000|2025-02-21 14:37:50|203290.8|203240.8|203250.4|203200.4|203290.8|203240.8|203245.3|203195.3|25
1740148680000|2025-02-21 14:38:00|203248|203198|203250.3|203200.3|203255.8|203205.8|203242.5|203192.5|21
1740148690000|2025-02-21 14:38:10|203250.1|203200.1|203250.2|203200.2|203265.1|203215.1|203241.2|203191.2|23
1740148700000|2025-02-21 14:38:20|203249.1|203199.1|203244.9|203194.9|203256.7|203206.7|203243|203193|20
1740148710000|2025-02-21 14:38:30|203240.5|203190.5|203245.6|203195.6|203247.3|203197.3|203239.8|203189.8|11
1740148720000|2025-02-21 14:38:40|203243.2|203193.2|203244.7|203194.7|203249.2|203199.2|203243.2|203193.2|14
1740148730000|2025-02-21 14:38:50|203246.3|203196.3|203243.8|203193.8|203279.4|203229.4|203243.8|203193.8|23
1740148740000|2025-02-21 14:39:00|203241|203191|203244|203194|203249.2|203199.2|203241|203191|16
1740148750000|2025-02-21 14:39:10|203239.1|203189.1|203248.6|203198.6|203249.6|203199.6|203239.1|203189.1|14
1740148760000|2025-02-21 14:39:20|203250.5|203200.5|203281.4|203231.4|203282.1|203232.1|203250.5|203200.5|13
1740148770000|2025-02-21 14:39:30|203279.7|203229.7|203275.3|203225.3|203280.1|203230.1|203262.2|203212.2|18
1740148780000|2025-02-21 14:39:40|203274.2|203224.2|203281.1|203231.1|203282.9|203232.9|203272.6|203222.6|9
1740148790000|2025-02-21 14:39:50|203279.7|203229.7|203275.3|203225.3|203279.7|203229.7|203270.1|203220.1|10
1740148800000|2025-02-21 14:40:00|203273.9|203223.9|203266.7|203216.7|203275.9|203225.9|203266.7|203216.7|11
1740148810000|2025-02-21 14:40:10|203265.3|203215.3|203203.9|203153.9|203265.3|203215.3|203200.6|203123.4|21
1740148820000|2025-02-21 14:40:20|203203.2|203153.2|203198|203148|203206.5|203156.5|203198|203148|16
1740148830000|2025-02-21 14:40:30|203196.9|203146.9|203201.8|203151.8|203201.8|203151.8|203196.9|203146.9|5
1740148840000|2025-02-21 14:40:40|203203.7|203153.7|203185.6|203135.6|203224.1|203174.1|203185.6|203135.6|18
1740148850000|2025-02-21 14:40:50|203190.7|203140.7|203181.2|203091.2|203198.9|203148.9|203160.6|203070.6|16
1740148860000|2025-02-21 14:41:00|203179.1|203089.1|203189.6|203139.6|203191.4|203141.4|203163.2|203087.8|26
1740148870000|2025-02-21 14:41:10|203187.5|203137.5|203186.6|203136.6|203196.9|203146.9|203178.4|203128.4|16
1740148880000|2025-02-21 14:41:20|203185.6|203135.6|203194.9|203144.9|203198.6|203148.6|203180.5|203130.5|26
1740148890000|2025-02-21 14:41:30|203185.9|203135.9|203195.4|203145.4|203197|203147|203183.8|203133.8|13
1740148900000|2025-02-21 14:41:40|203196.7|203146.7|203195.8|203145.8|203199.2|203149.2|203191.1|203141.1|4
1740148910000|2025-02-21 14:41:50|203194.2|203144.2|203194.9|203144.9|203199.4|203149.4|203182.7|203132.7|9
1740148920000|2025-02-21 14:42:00|203200.2|203150.2|203187.7|203137.7|203200.2|203150.2|203187.2|203137.2|16
1740148930000|2025-02-21 14:42:10|203179.5|203129.5|203158.4|203108.4|203179.5|203129.5|203153.7|203103.7|4
1740148940000|2025-02-21 14:42:20|203157|203107|203157|203107|203157|203107|203157|203107|1
1740148950000|2025-02-21 14:42:30|203151|203101|203150.7|203100.7|203151|203101|203138.6|203088.6|7
1740148960000|2025-02-21 14:42:40|203149.2|203099.2|203138.1|203088.1|203149.2|203099.2|203135.9|203085.9|8
1740148970000|2025-02-21 14:42:50|203139.5|203089.5|203155.1|203105.1|203161.5|203111.5|203139.5|203089.5|20
1740148980000|2025-02-21 14:43:00|203146.1|203096.1|203165.2|203115.2|203166.2|203116.2|203146.1|203096.1|13
1740148990000|2025-02-21 14:43:10|203167.1|203117.1|203166.2|203116.2|203167.1|203117.1|203160.2|203110.2|8
1740149000000|2025-02-21 14:43:20|203163.5|203113.5|203156.8|203106.8|203187.2|203137.2|203156|203106|25
1740149010000|2025-02-21 14:43:30|203162.3|203112.3|203107.1|203057.1|203162.3|203112.3|203098|203048|13
1740149020000|2025-02-21 14:43:40|203106.3|203056.3|203093.5|203043.5|203106.3|203056.3|203090.8|203040.8|6
1740149030000|2025-02-21 14:43:50|203095|203045|203094.7|203044.7|203095|203045|203094.7|203044.7|2
1740149040000|2025-02-21 14:44:00|203088.8|203038.8|203068|203018|203110.4|203060.4|203045.3|202995.3|21
1740149050000|2025-02-21 14:44:10|203068.7|203018.7|203056.8|203006.8|203072.9|203022.9|203054.9|203004.9|11
1740149060000|2025-02-21 14:44:20|203063.9|203013.9|203051.5|203001.5|203063.9|203013.9|203051.5|203001.5|10
1740149070000|2025-02-21 14:44:30|203053.8|203003.8|203082.6|202992.6|203086.4|203006.5|203034.7|202978.3|16
1740149080000|2025-02-21 14:44:40|203084.3|202994.3|203128.7|202966.7|203128.7|203007.6|203079.5|202966.7|15
1740149090000|2025-02-21 14:44:50|203116.3|202954.3|203315.1|203025.5|203315.1|203025.5|203116.3|202945.6|23
1740149100000|2025-02-21 14:45:00|203297.4|203007.5|203154.4|202991|203297.4|203020.2|203127.7|202859.2|25
1740149110000|2025-02-21 14:45:10|203160.7|203003.7|203080.6|202990.6|203160.7|203025|203076.5|202986.5|26
1740149120000|2025-02-21 14:45:20|203087.6|202997.6|203026.7|202936.7|203087.6|202997.6|203022.9|202932.9|22
1740149130000|2025-02-21 14:45:30|203025.5|202935.5|203003.2|202953.2|203028.6|202959.9|202997.8|202929.6|22
1740149140000|2025-02-21 14:45:40|203007.6|202957.6|203005|202955|203008.5|202958.5|203000|202950|6
1740149150000|2025-02-21 14:45:50|203007.3|202957.3|202988.4|202938.4|203031.5|202979|202988|202913.8|22
1740149160000|2025-02-21 14:46:00|203001.3|202911.3|202986.7|202936.7|203008.8|202936.7|202977.2|202887.2|20
1740149170000|2025-02-21 14:46:10|202987.7|202937.7|202992.1|202942.1|202994.7|202944.7|202986.7|202936.7|12
1740149180000|2025-02-21 14:46:20|202988|202938|202989.5|202939.5|203001.9|202951.9|202984.3|202934.3|19
1740149190000|2025-02-21 14:46:30|202992.5|202942.5|202997.9|202947.9|203005.8|202955.8|202992.5|202942.5|8
1740149200000|2025-02-21 14:46:40|203005.4|202955.4|203073.5|203023.5|203074.9|203024.9|203000|202950|14
1740149210000|2025-02-21 14:46:50|203074.8|203024.8|203105.3|203055.3|203105.3|203055.3|203073.5|203023.5|16
1740149220000|2025-02-21 14:47:00|203107.1|203057.1|203094.1|203044.1|203107.7|203057.7|203080.5|203030.5|18
1740149230000|2025-02-21 14:47:10|203108.1|203058.1|203110.1|203060.1|203110.1|203060.1|203102.3|203052.3|6
1740149240000|2025-02-21 14:47:20|203106.4|203056.4|203106.3|203056.3|203106.4|203056.4|203104.4|203054.4|3
1740149250000|2025-02-21 14:47:30|203108.9|203058.9|203106.6|203056.6|203109.5|203059.5|203106.6|203056.6|5
1740149260000|2025-02-21 14:47:40|203107.9|203057.9|203130.6|203080.6|203137.5|203087.5|203105.3|203055.3|9
1740149270000|2025-02-21 14:47:50|203128.9|203078.9|203094|203044|203133|203083|203084|203034|21
1740149280000|2025-02-21 14:48:00|203096.8|203046.8|203035.4|202985.4|203099.1|203049.1|203019.7|202969.7|22
1740149290000|2025-02-21 14:48:10|203039.8|202989.8|202989.9|202939.9|203039.8|202989.8|202984.8|202914.1|22
1740149300000|2025-02-21 14:48:20|202985|202935|202987|202937|202987|202937|202957.5|202907.5|26
1740149310000|2025-02-21 14:48:30|202985.7|202935.7|203016.9|202966.9|203024.6|202974.6|202985.7|202935.7|15
1740149320000|2025-02-21 14:48:40|203017.9|202967.9|203075.6|203025.6|203083.4|203033.4|203017.9|202967.9|23
1740149330000|2025-02-21 14:48:50|203072|203022|203070.2|203020.2|203078|203028|203040.7|202990.7|25
1740149340000|2025-02-21 14:49:00|203070.6|203020.6|203083.4|203033.4|203083.8|203033.8|203066.6|203016.6|21
1740149350000|2025-02-21 14:49:10|203082.4|203032.4|203105.8|203055.8|203107.4|203057.4|203075|203025|20
1740149360000|2025-02-21 14:49:20|203106.3|203056.3|203106.8|203056.8|203112.3|203062.3|203104.9|203054.9|11
1740149370000|2025-02-21 14:49:30|203105.1|203055.1|203103.3|203053.3|203129|203079|203101.4|203051.4|19
1740149380000|2025-02-21 14:49:40|203109.6|203059.6|203100.2|203050.2|203109.6|203059.6|203096.1|203046.1|20
1740149390000|2025-02-21 14:49:50|203101.9|203051.9|203135|203085|203145.2|203095.2|203099.9|203049.9|24
1740149400000|2025-02-21 14:50:00|203133.8|203083.8|203111.2|203061.2|203135.3|203085.3|203109.7|203059.7|15
1740149410000|2025-02-21 14:50:10|203112.7|203062.7|203115|203065|203119.3|203069.3|203109.3|203059.3|14
1740149420000|2025-02-21 14:50:20|203113.5|203063.5|203111.3|203061.3|203118.5|203068.5|203108.5|203058.5|10
1740149430000|2025-02-21 14:50:30|203112.3|203062.3|203089|202999|203120.4|203070.4|203088.9|202998.9|21
1740149440000|2025-02-21 14:50:40|203090.2|203000.2|203114.2|203064.2|203133|203064.2|203088.6|203000.2|17
1740149450000|2025-02-21 14:50:50|203114.7|203064.7|203110.7|203060.7|203133.1|203069.1|203099.7|203038.1|26
1740149460000|2025-02-21 14:51:00|203109.3|203059.3|203072.4|203022.4|203126.2|203065.1|203070.3|203020.3|19
1740149470000|2025-02-21 14:51:10|203074|203024|203109.5|203059.5|203130|203060.1|203070.7|203020.7|21
1740149480000|2025-02-21 14:51:20|203111.5|203061.5|203115.6|203065.6|203115.8|203065.8|203110.1|203060.1|11
1740149490000|2025-02-21 14:51:30|203112.7|203062.7|203103.8|203053.8|203112.7|203062.7|203103.6|203053.6|18
1740149500000|2025-02-21 14:51:40|203101.1|203051.1|203108|203058|203109|203059|203096.6|203046.6|12
1740149510000|2025-02-21 14:51:50|203107.4|203057.4|203114.2|203064.2|203114.2|203064.2|203107.4|203057.4|15
1740149520000|2025-02-21 14:52:00|203112.8|203062.8|203102.6|203052.6|203115.2|203065.2|203101.8|203051.8|10
1740149530000|2025-02-21 14:52:10|203099.5|203049.5|203108.6|203058.6|203108.6|203058.6|203086.2|203036.2|17
1740149540000|2025-02-21 14:52:20|203103.2|203053.2|203104.9|203054.9|203110|203060|203102.6|203052.6|11
1740149550000|2025-02-21 14:52:30|203102.9|203052.9|203104.3|203054.3|203110.4|203060.4|203098.7|203048.7|12
1740149560000|2025-02-21 14:52:40|203100.5|203050.5|203109.8|203059.8|203113.5|203063.5|203100.5|203050.5|16
1740149570000|2025-02-21 14:52:50|203108.1|203058.1|203072.6|203022.6|203108.1|203058.1|203072.6|203022.6|14
1740149580000|2025-02-21 14:53:00|203066.1|203016.1|203072.2|203022.2|203075.1|203025.1|203065.2|203015.2|17
1740149590000|2025-02-21 14:53:10|203070.7|203020.7|203091.2|203041.2|203109.4|203059.4|203070.7|203020.7|18
1740149600000|2025-02-21 14:53:20|203093.1|203043.1|203074.8|203024.8|203099.1|203049.1|203055|203005|18
1740149610000|2025-02-21 14:53:30|203072.6|203022.6|203069|203019|203077.8|203027.8|203065.1|203015.1|21
1740149620000|2025-02-21 14:53:40|203069.6|203019.6|203051.3|203001.3|203069.6|203019.6|203051.3|203001.3|26
1740149630000|2025-02-21 14:53:50|203053.2|203003.2|203021.9|202971.9|203062|203012|203018|202968|19
1740149640000|2025-02-21 14:54:00|203023.4|202973.4|203023.9|202973.9|203029.2|202979.2|203021.3|202971.3|20
1740149650000|2025-02-21 14:54:10|203026.1|202976.1|203031.9|202981.9|203034.7|202984.7|203025.7|202975.7|13
1740149660000|2025-02-21 14:54:20|203030.4|202980.4|203037.1|202987.1|203039.8|202989.8|203028.4|202978.4|18
1740149670000|2025-02-21 14:54:30|203038.8|202988.8|203075.9|203025.9|203077.6|203027.6|203037.4|202987.4|7
1740149680000|2025-02-21 14:54:40|203077.5|203027.5|203077.6|203027.6|203082.3|203032.3|203066.9|203016.9|18
1740149690000|2025-02-21 14:54:50|203080.1|203030.1|203076.6|203026.6|203081.5|203031.5|203074|203024|18
1740149700000|2025-02-21 14:55:00|203075.4|203025.4|203077.4|203027.4|203081.5|203031.5|203070.6|203020.6|13
1740149710000|2025-02-21 14:55:10|203078.8|203028.8|203115.6|203065.6|203117.7|203067.7|203078.6|203028.6|11
1740149720000|2025-02-21 14:55:20|203117.6|203067.6|203138.6|203088.6|203144.8|203094.8|203117.6|203067.6|10
1740149730000|2025-02-21 14:55:30|203137.2|203087.2|203126.1|203076.1|203137.2|203087.2|203125.5|203075.5|4
1740149740000|2025-02-21 14:55:40|203127.7|203077.7|203116.2|203066.2|203127.7|203077.7|203113.5|203063.5|4
1740149750000|2025-02-21 14:55:50|203120.3|203070.3|203148.2|203098.2|203159.8|203109.8|203120.3|203070.3|11
1740149760000|2025-02-21 14:56:00|203149|203099|203155.6|203105.6|203155.6|203105.6|203148|203098|6
1740149770000|2025-02-21 14:56:10|203154.4|203104.4|203142.8|203092.8|203155.7|203105.7|203137|203087|10
1740149780000|2025-02-21 14:56:20|203140.4|203090.4|203158|203108|203158|203108|203138.6|203088.6|11
1740149790000|2025-02-21 14:56:30|203154.8|203104.8|203157|203107|203157.2|203107.2|203139.8|203089.8|8
1740149800000|2025-02-21 14:56:40|203157.4|203107.4|203194.1|203144.1|203196.1|203146.1|203157.4|203107.4|6
1740149810000|2025-02-21 14:56:50|203195.5|203145.5|203198.9|203148.9|203198.9|203148.9|203195.5|203145.5|7
1740149820000|2025-02-21 14:57:00|203194.1|203144.1|203194.8|203144.8|203194.8|203144.8|203192.8|203142.8|3
1740149830000|2025-02-21 14:57:10|203191.4|203141.4|203200.6|203150.6|203200.6|203150.6|203191.4|203141.4|10
1740149840000|2025-02-21 14:57:20|203200.4|203150.4|203202.1|203152.1|203203.1|203153.1|203200.4|203150.4|4
1740149850000|2025-02-21 14:57:30|203210.3|203160.3|203237.1|203187.1|203271.3|203221.3|203210.3|203160.3|21
1740149860000|2025-02-21 14:57:40|203234.6|203184.6|203240.7|203190.7|203240.7|203190.7|203230.8|203180.8|31
1740149870000|2025-02-21 14:57:50|203238.1|203188.1|203237.4|203187.4|203241|203191|203234.1|203184.1|26
1740149880000|2025-02-21 14:58:00|203235.2|203185.2|203239.3|203189.3|203240.6|203190.6|203235.2|203185.2|8
1740149890000|2025-02-21 14:58:10|203239.4|203189.4|203235|203185|203241.5|203191.5|203231.4|203181.4|15
1740149900000|2025-02-21 14:58:20|203233|203183|203234.9|203184.9|203237.6|203187.6|203232.7|203182.7|26
1740149910000|2025-02-21 14:58:30|203232.6|203182.6|203233.4|203183.4|203235.9|203185.9|203232.6|203182.6|20
1740149920000|2025-02-21 14:58:40|203235.3|203185.3|203231.5|203181.5|203236|203186|203231.1|203181.1|30
1740149930000|2025-02-21 14:58:50|203231.6|203181.6|203225.9|203175.9|203238.4|203188.4|203215.3|203165.3|25
1740149940000|2025-02-21 14:59:00|203226|203176|203226|203176|203226|203176|203226|203176|1
1740149950000|2025-02-21 14:59:10|203223.8|203173.8|203201.5|203151.5|203223.8|203173.8|203201.5|203151.5|2
1740149960000|2025-02-21 14:59:20|203198.3|203148.3|203171.4|203121.4|203229.6|203161.9|203162.6|203112.6|16
1740149970000|2025-02-21 14:59:30|203169.3|203119.3|203142.6|203092.6|203179.3|203119.3|203139.4|203084.5|9
1740149980000|2025-02-21 14:59:40|203163.1|203073.1|203160.3|203070.3|203168.5|203078.5|203160.3|203070.3|12
1740149990000|2025-02-21 14:59:50|203156.9|203066.9|203213.2|202993|203231.4|203066.9|203156.9|202993|23
1740150000000|2025-02-21 15:00:00|203215.9|202990.3|203155.5|203065.5|203215.9|203089.5|203155|202990.3|14
1740150010000|2025-02-21 15:00:10|203174.9|203084.9|203094.9|203004.9|203174.9|203084.9|203085.2|202995.2|17
1740150020000|2025-02-21 15:00:20|203091.8|203001.8|203095.8|203005.8|203100.1|203010.1|203080.6|202990.6|20
1740150030000|2025-02-21 15:00:30|203092|203002|203010.8|202920.8|203092|203002|202998.8|202908.8|12
1740150040000|2025-02-21 15:00:40|203014.5|202924.5|203023.1|202933.1|203032.6|202966.8|202981.6|202919.8|25
1740150050000|2025-02-21 15:00:50|203022.8|202932.8|203043.7|202953.7|203045|202955|203022.8|202932.8|15
1740150060000|2025-02-21 15:01:00|203041.8|202951.8|203050.4|202960.4|203062.9|202972.9|203035.6|202945.6|24
1740150070000|2025-02-21 15:01:10|203045|202955|203030.9|202980.9|203047.7|202982.2|203027.3|202955|8
1740150080000|2025-02-21 15:01:20|203032.5|202982.5|203030.4|202980.4|203035.4|202985.4|203030.4|202980.4|5
1740150090000|2025-02-21 15:01:30|203032.1|202982.1|203027.2|202977.2|203032.1|202982.1|203025.8|202975.8|4
1740150100000|2025-02-21 15:01:40|203026.4|202976.4|203027.4|202977.4|203036.7|202986.7|203010.3|202960.3|10
1740150110000|2025-02-21 15:01:50|203031.7|202981.7|203031.6|202981.6|203034.9|202984.9|203030.9|202980.9|17
1740150120000|2025-02-21 15:02:00|203030.2|202980.2|203007.3|202957.3|203030.2|202980.2|203003.9|202953.9|9
1740150130000|2025-02-21 15:02:10|203005.9|202955.9|203005.6|202955.6|203007.1|202957.1|203003.9|202953.9|6
1740150140000|2025-02-21 15:02:20|203005.1|202955.1|203018.9|202968.9|203027.9|202977.9|203005.1|202955.1|12
1740150150000|2025-02-21 15:02:30|203019|202969|203022|202972|203022.8|202972.8|203018.9|202968.9|10
1740150160000|2025-02-21 15:02:40|203022.7|202972.7|203021.7|202971.7|203031.4|202981.4|203021.7|202971.7|12
1740150170000|2025-02-21 15:02:50|203020.5|202970.5|203032.8|202982.8|203032.8|202982.8|203020.5|202970.5|13
1740150180000|2025-02-21 15:03:00|203033.5|202983.5|203036|202986|203037.3|202987.3|203033.5|202983.5|9
1740150190000|2025-02-21 15:03:10|203035.9|202985.9|203033.3|202983.3|203037.9|202987.9|203031.4|202981.4|11
1740150200000|2025-02-21 15:03:20|203032.7|202982.7|203033.3|202983.3|203033.3|202983.3|203032.7|202982.7|2
1740150210000|2025-02-21 15:03:30|203033.6|202983.6|203032.5|202982.5|203035.1|202985.1|203019.3|202969.3|16
1740150220000|2025-02-21 15:03:40|203031.3|202981.3|203025.2|202975.2|203032.5|202982.5|203025.2|202975.2|9
1740150230000|2025-02-21 15:03:50|203026.4|202976.4|203029.5|202979.5|203030.9|202980.9|203024.1|202974.1|10
1740150240000|2025-02-21 15:04:00|203030.9|202980.9|203028.2|202978.2|203030.9|202980.9|203026.3|202976.3|7
1740150250000|2025-02-21 15:04:10|203027|202977|203030.1|202980.1|203030.1|202980.1|203015|202965|7
1740150260000|2025-02-21 15:04:20|203046.8|202996.8|203065.5|203015.5|203077.3|203027.3|203046.8|202996.8|17
1740150270000|2025-02-21 15:04:30|203066|203016|203037.2|202987.2|203067.4|203017.4|203034.1|202984.1|9
1740150280000|2025-02-21 15:04:40|203038.5|202988.5|203056.5|203006.5|203059.4|203009.4|203038.5|202988.5|16
1740150290000|2025-02-21 15:04:50|203060.2|203010.2|203059.3|203009.3|203062.3|203012.3|203056.9|203006.9|7
1740150300000|2025-02-21 15:05:00|203058|203008|203033.4|202983.4|203058|203008|203029|202979|14
1740150310000|2025-02-21 15:05:10|203032.8|202982.8|203033.8|202983.8|203033.8|202983.8|203031|202981|11
1740150320000|2025-02-21 15:05:20|203032|202982|203025.1|202975.1|203035|202985|203024|202974|13
1740150330000|2025-02-21 15:05:30|203022.3|202972.3|203010.6|202960.6|203022.3|202972.3|203009.5|202959.5|18
1740150340000|2025-02-21 15:05:40|203008.3|202958.3|202953.2|202903.2|203008.3|202958.3|202953.2|202903.2|18
1740150350000|2025-02-21 15:05:50|202956.5|202906.5|202957.5|202907.5|202961.8|202911.8|202944.6|202894.6|14
1740150360000|2025-02-21 15:06:00|202958.9|202908.9|202955.9|202905.9|202960.6|202910.6|202953.5|202903.5|20
1740150370000|2025-02-21 15:06:10|202954.5|202904.5|202959.2|202909.2|202961.8|202911.8|202952.8|202902.8|12
1740150380000|2025-02-21 15:06:20|202960.9|202910.9|202952.8|202902.8|202960.9|202910.9|202947.1|202897.1|11
1740150390000|2025-02-21 15:06:30|202954.1|202904.1|202985|202935|202988.4|202938.4|202954|202904|13
1740150400000|2025-02-21 15:06:40|202987.1|202937.1|202986.7|202936.7|202988.5|202938.5|202985|202935|7
1740150410000|2025-02-21 15:06:50|202985.4|202935.4|202994.2|202944.2|202998.6|202948.6|202984.6|202934.6|11
1740150420000|2025-02-21 15:07:00|202991.5|202941.5|202987.5|202937.5|202991.5|202941.5|202983.8|202933.8|9
1740150430000|2025-02-21 15:07:10|202991.9|202941.9|203007|202957|203009.2|202959.2|202991.9|202941.9|5
1740150440000|2025-02-21 15:07:20|203009.1|202959.1|203044.8|202994.8|203044.9|202994.9|203001.3|202951.3|13
1740150450000|2025-02-21 15:07:30|203046.2|202996.2|203065.8|203015.8|203070.1|203020.1|203046.2|202996.2|10
1740150460000|2025-02-21 15:07:40|203067.2|203017.2|203089.7|203039.7|203089.7|203039.7|203065.9|203015.9|16
1740150470000|2025-02-21 15:07:50|203087.9|203037.9|203102|203052|203111.9|203061.9|203083.9|203033.9|14
1740150480000|2025-02-21 15:08:00|203096.6|203046.6|203072.4|203022.4|203096.6|203046.6|203072.4|203022.4|12
1740150490000|2025-02-21 15:08:10|203071.8|203021.8|203067.8|203017.8|203076.2|203026.2|203045.4|202995.4|20
1740150500000|2025-02-21 15:08:20|203067.9|203017.9|203066|203016|203072.8|203022.8|203056.4|203006.4|23
1740150510000|2025-02-21 15:08:30|203061.8|203011.8|203048.5|202998.5|203061.8|203011.8|203047.1|202997.1|10
1740150520000|2025-02-21 15:08:40|203050.8|203000.8|203064|203014|203066|203016|203046.8|202996.8|18
1740150530000|2025-02-21 15:08:50|203064.8|203014.8|203105.9|203055.9|203105.9|203055.9|203064.8|203014.8|16
1740150540000|2025-02-21 15:09:00|203106.3|203056.3|203151.4|203101.4|203152.1|203102.1|203102.2|203052.2|28
1740150550000|2025-02-21 15:09:10|203146.6|203096.6|203147.5|203097.5|203154.7|203104.7|203143.8|203093.8|23
1740150560000|2025-02-21 15:09:20|203149|203099|203144.6|203094.6|203149.7|203099.7|203130.4|203080.4|26
1740150570000|2025-02-21 15:09:30|203143.8|203093.8|203125.6|203075.6|203143.8|203093.8|203125.6|203075.6|13
1740150580000|2025-02-21 15:09:40|203124.8|203074.8|203105.6|203055.6|203126.7|203076.7|203104.8|203054.8|15
1740150590000|2025-02-21 15:09:50|203103.2|203053.2|203106.2|203056.2|203116|203066|203103.2|203053.2|21
1740150600000|2025-02-21 15:10:00|203112.1|203062.1|203115.6|203065.6|203120.5|203070.5|203109.6|203059.6|12
1740150610000|2025-02-21 15:10:10|203115|203065|203127.9|203077.9|203127.9|203077.9|203115|203065|12
1740150620000|2025-02-21 15:10:20|203155.5|203105.5|203175.4|203125.4|203190.7|203140.7|203155.5|203089.3|21
1740150630000|2025-02-21 15:10:30|203177.6|203127.6|203160.6|203110.6|203189.8|203139.8|203159.9|203109.9|20
1740150640000|2025-02-21 15:10:40|203161|203111|203160.5|203110.5|203166.8|203116.8|203160.1|203110.1|20
1740150650000|2025-02-21 15:10:50|203161.1|203111.1|203161.9|203111.9|203168.7|203118.7|203158.9|203108.9|18
1740150660000|2025-02-21 15:11:00|203164.8|203114.8|203160.1|203110.1|203168.8|203118.8|203155.5|203105.5|20
1740150670000|2025-02-21 15:11:10|203160.7|203110.7|203164.3|203114.3|203167.6|203117.6|203159.8|203109.8|16
1740150680000|2025-02-21 15:11:20|203161.4|203111.4|203167.5|203117.5|203167.9|203117.9|203160.8|203110.8|13
1740150690000|2025-02-21 15:11:30|203165.4|203115.4|203160.5|203110.5|203177.5|203127.5|203156.4|203106.4|11
1740150700000|2025-02-21 15:11:40|203164.2|203114.2|203193.4|203143.4|203198.4|203148.4|203160.9|203110.9|17
1740150710000|2025-02-21 15:11:50|203192.2|203142.2|203196.9|203146.9|203200.5|203150.5|203186.9|203136.9|19
1740150720000|2025-02-21 15:12:00|203196.8|203146.8|203225.1|203175.1|203235.3|203185.3|203196.5|203146.5|16
1740150730000|2025-02-21 15:12:10|203225.9|203175.9|203244.7|203194.7|203254.4|203204.4|203225.2|203175.2|13
1740150740000|2025-02-21 15:12:20|203246.9|203196.9|203245|203195|203255.2|203205.2|203240.9|203190.9|15
1740150750000|2025-02-21 15:12:30|203243.5|203193.5|203240|203190|203246.2|203196.2|203240|203190|14
1740150760000|2025-02-21 15:12:40|203241.6|203191.6|203242.7|203192.7|203245.5|203195.5|203240.1|203190.1|6
1740150770000|2025-02-21 15:12:50|203244.2|203194.2|203196.3|203146.3|203247.5|203197.5|203193.4|203143.4|10
1740150780000|2025-02-21 15:13:00|203199.4|203149.4|203200.7|203150.7|203203.7|203153.7|203191.6|203141.6|16
1740150790000|2025-02-21 15:13:10|203199|203149|203196.4|203146.4|203201.3|203151.3|203196.4|203146.4|10
1740150800000|2025-02-21 15:13:20|203196.5|203146.5|203194.6|203144.6|203201.9|203151.9|203188.6|203138.6|24
1740150810000|2025-02-21 15:13:30|203197.7|203147.7|203196.8|203146.8|203199.2|203149.2|203191.3|203141.3|15
1740150820000|2025-02-21 15:13:40|203197|203147|203191.1|203141.1|203202|203152|203187.5|203137.5|15
1740150830000|2025-02-21 15:13:50|203191.9|203141.9|203230.5|203180.5|203232.7|203182.7|203191.9|203141.9|24
1740150840000|2025-02-21 15:14:00|203238.4|203188.4|203218.5|203168.5|203238.4|203188.4|203213.3|203163.3|18
1740150850000|2025-02-21 15:14:10|203220.8|203170.8|203224.3|203174.3|203227.8|203177.8|203215.7|203165.7|22
1740150860000|2025-02-21 15:14:20|203227.1|203177.1|203240.7|203190.7|203242.8|203192.8|203221|203171|15
1740150870000|2025-02-21 15:14:30|203243.1|203193.1|203230.6|203180.6|203243.1|203193.1|203225.5|203175.5|13
1740150880000|2025-02-21 15:14:40|203233.2|203183.2|203234.1|203184.1|203241.6|203191.6|203232.8|203182.8|9
1740150890000|2025-02-21 15:14:50|203232.5|203182.5|203240.8|203190.8|203240.8|203190.8|203226.5|203176.5|8
1740150900000|2025-02-21 15:15:00|203241.4|203191.4|203256|203206|203262.2|203212.2|203238.5|203188.5|22
1740150910000|2025-02-21 15:15:10|203259.8|203209.8|203235.6|203185.6|203262.1|203212.1|203235.2|203185.2|12
1740150920000|2025-02-21 15:15:20|203237.5|203187.5|203209.1|203159.1|203237.5|203187.5|203207.5|203157.5|22
1740150930000|2025-02-21 15:15:30|203210.7|203160.7|203215.1|203165.1|203224.1|203174.1|203205.1|203155.1|20
1740150940000|2025-02-21 15:15:40|203212.8|203162.8|203195.1|203145.1|203216.3|203166.3|203195.1|203145.1|17
1740150950000|2025-02-21 15:15:50|203192|203142|203197|203147|203203.5|203153.5|203185.9|203135.9|28
1740150960000|2025-02-21 15:16:00|203202.5|203152.5|203216.4|203166.4|203229.3|203179.3|203199.6|203149.6|18
1740150970000|2025-02-21 15:16:10|203214.6|203164.6|203194.6|203144.6|203217.6|203167.6|203192.9|203142.9|19
1740150980000|2025-02-21 15:16:20|203191.6|203141.6|203196.7|203146.7|203203.6|203153.6|203191.6|203141.6|17
1740150990000|2025-02-21 15:16:30|203198.6|203148.6|203193.8|203143.8|203203.6|203153.6|203193.8|203143.8|18
1740151000000|2025-02-21 15:16:40|203192.1|203142.1|203196.7|203146.7|203198.8|203148.8|203184.4|203134.4|14
1740151010000|2025-02-21 15:16:50|203198.3|203148.3|203218.7|203168.7|203228.5|203178.5|203198.3|203148.3|14
1740151020000|2025-02-21 15:17:00|203217.3|203167.3|203238.4|203188.4|203238.4|203188.4|203217.3|203167.3|12
1740151030000|2025-02-21 15:17:10|203242|203192|203285.9|203235.9|203285.9|203235.9|203238.7|203188.7|17
1740151040000|2025-02-21 15:17:20|203278.8|203228.8|203279.7|203229.7|203281.2|203231.2|203278.8|203228.8|7
1740151050000|2025-02-21 15:17:30|203276.3|203226.3|203279.9|203229.9|203281.5|203231.5|203254.9|203204.9|14
1740151060000|2025-02-21 15:17:40|203283.1|203233.1|203273.5|203223.5|203286.4|203236.4|203269.2|203219.2|13
1740151070000|2025-02-21 15:17:50|203274|203224|203244|203194|203278.7|203228.7|203239.2|203189.2|23
1740151080000|2025-02-21 15:18:00|203240.8|203190.8|203240.4|203190.4|203244.4|203194.4|203236.2|203186.2|18
1740151090000|2025-02-21 15:18:10|203240.6|203190.6|203199.7|203149.7|203240.6|203190.6|203199.7|203149.7|19
1740151100000|2025-02-21 15:18:20|203201.8|203151.8|203232.9|203182.9|203232.9|203182.9|203201.5|203151.5|24
1740151110000|2025-02-21 15:18:30|203234.5|203184.5|203235.9|203185.9|203242.7|203192.7|203220|203170|13
1740151120000|2025-02-21 15:18:40|203236.7|203186.7|203262|203212|203270.8|203220.8|203236.7|203186.7|19
1740151130000|2025-02-21 15:18:50|203262.8|203212.8|203221.2|203171.2|203274.8|203224.8|203218.4|203168.4|24
1740151140000|2025-02-21 15:19:00|203225.6|203175.6|203193|203143|203226.4|203176.4|203191.6|203141.6|18
1740151150000|2025-02-21 15:19:10|203194.7|203144.7|203198.7|203148.7|203204.2|203154.2|203194.7|203144.7|17
1740151160000|2025-02-21 15:19:20|203200.6|203150.6|203202.3|203152.3|203204.4|203154.4|203194.2|203144.2|18
1740151170000|2025-02-21 15:19:30|203206.2|203156.2|203228.1|203178.1|203228.1|203178.1|203203.2|203153.2|21
1740151180000|2025-02-21 15:19:40|203226.5|203176.5|203227.8|203177.8|203235.3|203185.3|203226.5|203176.5|9
1740151190000|2025-02-21 15:19:50|203230.2|203180.2|203226.4|203176.4|203232.6|203182.6|203221.5|203171.5|11
1740151200000|2025-02-21 15:20:00|203229.4|203179.4|203203.2|203153.2|203233|203183|203202.3|203152.3|23
1740151210000|2025-02-21 15:20:10|203200.7|203150.7|203193.4|203143.4|203213.1|203163.1|203193.4|203143.4|12
1740151220000|2025-02-21 15:20:20|203195.3|203145.3|203198.6|203148.6|203202.2|203152.2|203195.3|203145.3|12
1740151230000|2025-02-21 15:20:30|203197.1|203147.1|203202.5|203152.5|203204.2|203154.2|203197.1|203147.1|8
1740151240000|2025-02-21 15:20:40|203204.1|203154.1|203196.5|203146.5|203210.1|203160.1|203196.5|203146.5|9
1740151250000|2025-02-21 15:20:50|203195.3|203145.3|203202.2|203152.2|203202.2|203152.2|203192.7|203142.7|12
1740151260000|2025-02-21 15:21:00|203200.1|203150.1|203208.9|203158.9|203208.9|203158.9|203200.1|203150.1|15
1740151270000|2025-02-21 15:21:10|203210|203160|203202.9|203152.9|203210|203160|203199.4|203149.4|14
1740151280000|2025-02-21 15:21:20|203202.2|203152.2|203202|203152|203202.2|203152.2|203195.2|203145.2|5
1740151290000|2025-02-21 15:21:30|203203.9|203153.9|203203.7|203153.7|203205.4|203155.4|203201.7|203151.7|11
1740151300000|2025-02-21 15:21:40|203205.7|203155.7|203204.6|203154.6|203208.1|203158.1|203204.3|203154.3|4
1740151310000|2025-02-21 15:21:50|203201.7|203151.7|203206.8|203156.8|203215.3|203165.3|203200.2|203150.2|16
1740151320000|2025-02-21 15:22:00|203205|203155|203206.9|203156.9|203212|203162|203205|203155|6
1740151330000|2025-02-21 15:22:10|203209|203159|203246.7|203196.7|203250.1|203200.1|203209|203159|11
1740151340000|2025-02-21 15:22:20|203249.8|203199.8|203285|203235|203292.2|203242.2|203248.7|203198.7|23
1740151350000|2025-02-21 15:22:30|203287|203237|203290.8|203240.8|203291.6|203241.6|203284.8|203234.8|25
1740151360000|2025-02-21 15:22:40|203287.9|203237.9|203287.9|203237.9|203291.5|203241.5|203284|203234|10
1740151370000|2025-02-21 15:22:50|203290.7|203240.7|203288.8|203238.8|203290.7|203240.7|203284.4|203234.4|20
1740151380000|2025-02-21 15:23:00|203289.1|203239.1|203284.8|203234.8|203291.2|203241.2|203280.1|203230.1|15
1740151390000|2025-02-21 15:23:10|203283.2|203233.2|203277|203227|203293.8|203243.8|203272.9|203222.9|18
1740151400000|2025-02-21 15:23:20|203279.4|203229.4|203266.9|203216.9|203282.3|203232.3|203264.7|203214.7|9
1740151410000|2025-02-21 15:23:30|203269.4|203219.4|203284.4|203234.4|203287.5|203237.5|203269.4|203219.4|11
1740151420000|2025-02-21 15:23:40|203286.8|203236.8|203294.9|203244.9|203296.4|203246.4|203284.4|203234.4|11
1740151430000|2025-02-21 15:23:50|203297.4|203247.4|203291.8|203241.8|203310.1|203260.1|203290.2|203240.2|10
1740151440000|2025-02-21 15:24:00|203293.3|203243.3|203299.6|203249.6|203306.5|203256.5|203288|203238|23
1740151450000|2025-02-21 15:24:10|203303.8|203253.8|203307.4|203257.4|203310.3|203260.3|203299.1|203249.1|19
1740151460000|2025-02-21 15:24:20|203305.3|203255.3|203356.2|203306.2|203365.8|203315.8|203301.5|203251.5|19
1740151470000|2025-02-21 15:24:30|203364.2|203314.2|203363.7|203313.7|203377.4|203327.4|203353.7|203303.7|23
1740151480000|2025-02-21 15:24:40|203356.9|203306.9|203360.7|203310.7|203366.2|203316.2|203356.9|203306.9|15
1740151490000|2025-02-21 15:24:50|203362.1|203312.1|203411.9|203361.9|203413|203363|203362.1|203312.1|13
1740151500000|2025-02-21 15:25:00|203410.5|203360.5|203408|203358|203411.6|203361.6|203406.6|203356.6|10
1740151510000|2025-02-21 15:25:10|203406.8|203356.8|203330.7|203280.7|203406.8|203356.8|203325.1|203275.1|19
1740151520000|2025-02-21 15:25:20|203329.7|203279.7|203330.2|203240.2|203333.7|203282.5|203313.7|203239.2|17
1740151530000|2025-02-21 15:25:30|203332.2|203242.2|203310.2|203260.2|203335.2|203261.5|203309.8|203237|17
1740151540000|2025-02-21 15:25:40|203314.3|203264.3|203308.9|203258.9|203316.6|203266.6|203308.9|203258.9|5
1740151550000|2025-02-21 15:25:50|203306.7|203256.7|203343.1|203293.1|203343.2|203293.2|203306.7|203256.7|14
1740151560000|2025-02-21 15:26:00|203345.1|203295.1|203358.4|203308.4|203369.1|203319.1|203345.1|203295.1|20
1740151570000|2025-02-21 15:26:10|203352.4|203302.4|203354.3|203304.3|203363.4|203313.4|203349.3|203299.3|15
1740151580000|2025-02-21 15:26:20|203355.8|203305.8|203330.4|203280.4|203355.8|203305.8|203323.1|203273.1|17
1740151590000|2025-02-21 15:26:30|203333.2|203283.2|203335.3|203285.3|203345.9|203295.9|203325.6|203275.6|17
1740151600000|2025-02-21 15:26:40|203336.7|203286.7|203322.1|203272.1|203352.6|203302.6|203322.1|203272.1|25
1740151610000|2025-02-21 15:26:50|203320.9|203270.9|203283.9|203233.9|203320.9|203270.9|203283.2|203233.2|17
1740151620000|2025-02-21 15:27:00|203285.5|203235.5|203391|203341|203391|203341|203285.5|203235.5|34
1740151630000|2025-02-21 15:27:10|203392.7|203342.7|203384.7|203334.7|203407.5|203357.5|203368.8|203318.8|23
1740151640000|2025-02-21 15:27:20|203379.3|203329.3|203383.7|203333.7|203384.2|203334.2|203378.9|203328.9|23
1740151650000|2025-02-21 15:27:30|203386|203336|203383.7|203333.7|203399.8|203349.8|203381.8|203331.8|25
1740151660000|2025-02-21 15:27:40|203383|203333|203398.5|203348.5|203398.5|203348.5|203381.2|203331.2|26
1740151670000|2025-02-21 15:27:50|203398.1|203348.1|203396|203346|203405|203355|203394.7|203344.7|21
1740151680000|2025-02-21 15:28:00|203395.6|203345.6|203404.4|203354.4|203404.4|203354.4|203389.6|203339.6|23
1740151690000|2025-02-21 15:28:10|203402.3|203352.3|203409.3|203359.3|203419|203369|203397.4|203347.4|12
1740151700000|2025-02-21 15:28:20|203407.8|203357.8|203415.8|203365.8|203415.8|203365.8|203407.8|203357.8|9
1740151710000|2025-02-21 15:28:30|203434.8|203384.8|203430.4|203380.4|203436.4|203386.4|203426.4|203376.4|12
1740151720000|2025-02-21 15:28:40|203431.7|203381.7|203434.4|203384.4|203439.7|203389.7|203430.4|203380.4|10
1740151730000|2025-02-21 15:28:50|203436.8|203386.8|203450|203400|203480.4|203430.4|203436.8|203386.8|22
1740151740000|2025-02-21 15:29:00|203454.3|203404.3|203448.5|203398.5|203464.7|203414.7|203448.5|203398.5|13
1740151750000|2025-02-21 15:29:10|203449.9|203399.9|203486.4|203436.4|203488.6|203438.6|203448.6|203398.6|14
1740151760000|2025-02-21 15:29:20|203484.7|203434.7|203486.7|203436.7|203487.9|203437.9|203483.4|203433.4|6
1740151770000|2025-02-21 15:29:30|203483.4|203433.4|203491.9|203441.9|203500.1|203450.1|203483.4|203433.4|15
1740151780000|2025-02-21 15:29:40|203494.1|203444.1|203482.2|203432.2|203502|203452|203472.1|203422.1|15
1740151790000|2025-02-21 15:29:50|203477.4|203427.4|203478|203428|203479.4|203429.4|203474.3|203424.3|7
1740151800000|2025-02-21 15:30:00|203479.7|203429.7|203483.3|203433.3|203496.9|203446.9|203477.7|203427.7|15
1740151810000|2025-02-21 15:30:10|203482.4|203432.4|203481.9|203431.9|203482.4|203432.4|203477.9|203427.9|8
1740151820000|2025-02-21 15:30:20|203480.2|203430.2|203486.2|203436.2|203486.2|203436.2|203480.2|203430.2|10
1740151830000|2025-02-21 15:30:30|203484.7|203434.7|203450.6|203400.6|203484.7|203434.7|203450.6|203400.6|20
1740151840000|2025-02-21 15:30:40|203471.2|203421.2|203440.5|203390.5|203471.2|203421.2|203439.3|203389.3|26
1740151850000|2025-02-21 15:30:50|203439.4|203389.4|203441.8|203391.8|203444.3|203394.3|203433.7|203383.7|22
1740151860000|2025-02-21 15:31:00|203443.2|203393.2|203444.5|203394.5|203445.4|203395.4|203434.5|203384.5|18
1740151870000|2025-02-21 15:31:10|203447.8|203397.8|203443.7|203393.7|203447.8|203397.8|203441.7|203391.7|12
1740151880000|2025-02-21 15:31:20|203443|203393|203453|203403|203457.6|203407.6|203437.9|203387.9|15
1740151890000|2025-02-21 15:31:30|203454|203404|203452.8|203402.8|203455.4|203405.4|203445.6|203395.6|17
1740151900000|2025-02-21 15:31:40|203449.7|203399.7|203446.1|203396.1|203455.1|203405.1|203446.1|203396.1|8
1740151910000|2025-02-21 15:31:50|203448.2|203398.2|203450.3|203400.3|203451.1|203401.1|203446.6|203396.6|12
1740151920000|2025-02-21 15:32:00|203450.9|203400.9|203451.3|203401.3|203455.6|203405.6|203441.1|203391.1|17
1740151930000|2025-02-21 15:32:10|203453|203403|203452.9|203402.9|203453.3|203403.3|203449.2|203399.2|9
1740151940000|2025-02-21 15:32:20|203450.5|203400.5|203460|203410|203460|203410|203448.6|203398.6|13
1740151950000|2025-02-21 15:32:30|203458.4|203408.4|203450.2|203400.2|203458.4|203408.4|203448|203398|13
1740151960000|2025-02-21 15:32:40|203448.6|203398.6|203496.1|203446.1|203499.1|203449.1|203439.5|203389.5|15
1740151970000|2025-02-21 15:32:50|203498.6|203448.6|203494.4|203444.4|203499.2|203449.2|203494.4|203444.4|11
1740151980000|2025-02-21 15:33:00|203494.6|203444.6|203501|203451|203504.4|203454.4|203494.6|203444.6|13
1740151990000|2025-02-21 15:33:10|203499.5|203449.5|203496.9|203446.9|203500.9|203450.9|203493.9|203443.9|7
1740152000000|2025-02-21 15:33:20|203498.4|203448.4|203498.4|203448.4|203498.4|203448.4|203498.4|203448.4|1
1740152010000|2025-02-21 15:33:30|203496.8|203446.8|203494.8|203444.8|203496.8|203446.8|203493.3|203443.3|3
1740152020000|2025-02-21 15:33:40|203493|203443|203499.3|203449.3|203499.3|203449.3|203492.3|203442.3|5
1740152030000|2025-02-21 15:33:50|203500.8|203450.8|203498.7|203448.7|203504.3|203454.3|203498.7|203448.7|8
1740152040000|2025-02-21 15:34:00|203500.5|203450.5|203500.5|203450.5|203504.6|203454.6|203498.8|203448.8|9
1740152050000|2025-02-21 15:34:10|203495.3|203445.3|203498.8|203448.8|203503.8|203453.8|203495.3|203445.3|15
1740152060000|2025-02-21 15:34:20|203496.3|203446.3|203497.1|203447.1|203500|203450|203490.2|203440.2|14
1740152070000|2025-02-21 15:34:30|203499|203449|203500.1|203450.1|203504.4|203454.4|203497.6|203447.6|8
1740152080000|2025-02-21 15:34:40|203498.3|203448.3|203500.2|203450.2|203500.2|203450.2|203496.8|203446.8|7
1740152100000|2025-02-21 15:35:00|203498.5|203448.5|203489.5|203439.5|203498.5|203448.5|203489.5|203439.5|11
1740152120000|2025-02-21 15:35:20|203486.7|203436.7|203485.6|203435.6|203497.2|203447.2|203485.1|203435.1|12
1740152130000|2025-02-21 15:35:30|203488.1|203438.1|203490.9|203440.9|203499.9|203449.9|203488.1|203438.1|8
1740152140000|2025-02-21 15:35:40|203499.3|203449.3|203492.7|203442.7|203500.9|203450.9|203486.8|203436.8|11
1740152150000|2025-02-21 15:35:50|203494.4|203444.4|203436.7|203386.7|203494.4|203444.4|203434|203384|16
1740152160000|2025-02-21 15:36:00|203437.9|203387.9|203411.3|203361.3|203438.8|203388.8|203407.6|203357.6|24
1740152170000|2025-02-21 15:36:10|203413|203363|203404.6|203354.6|203420.1|203370.1|203401|203351|24
1740152180000|2025-02-21 15:36:20|203406.2|203356.2|203406.5|203356.5|203408|203358|203406.2|203356.2|4
1740152190000|2025-02-21 15:36:30|203408|203358|203405.9|203355.9|203414.6|203364.6|203398.8|203348.8|13
1740152200000|2025-02-21 15:36:40|203406.3|203356.3|203413|203363|203413.7|203363.7|203406.3|203356.3|9
1740152210000|2025-02-21 15:36:50|203409.8|203359.8|203406.1|203356.1|203409.9|203359.9|203404.5|203354.5|5
1740152220000|2025-02-21 15:37:00|203406.6|203356.6|203409.4|203359.4|203414.8|203364.8|203406.6|203356.6|15
1740152230000|2025-02-21 15:37:10|203414.1|203364.1|203411.1|203361.1|203414.1|203364.1|203408.8|203358.8|10
1740152240000|2025-02-21 15:37:20|203411.5|203361.5|203406|203356|203412.5|203362.5|203406|203356|8
1740152250000|2025-02-21 15:37:30|203409.4|203359.4|203420.8|203370.8|203420.8|203370.8|203409.4|203359.4|18
1740152260000|2025-02-21 15:37:40|203424.5|203374.5|203435.8|203385.8|203442.8|203392.8|203421.6|203371.6|13
1740152270000|2025-02-21 15:37:50|203439.2|203389.2|203416.6|203366.6|203441.7|203391.7|203414.3|203364.3|12
1740152280000|2025-02-21 15:38:00|203414.5|203364.5|203413.6|203363.6|203415.6|203365.6|203412.6|203362.6|7
1740152290000|2025-02-21 15:38:10|203415.9|203365.9|203412.8|203362.8|203415.9|203365.9|203412.8|203362.8|3
1740152300000|2025-02-21 15:38:20|203411.1|203361.1|203414|203364|203414|203364|203406.2|203356.2|8
1740152310000|2025-02-21 15:38:30|203410|203360|203411.9|203361.9|203414.7|203364.7|203410|203360|5
1740152320000|2025-02-21 15:38:40|203409.8|203359.8|203412.3|203362.3|203414.5|203364.5|203409.8|203359.8|4
1740152330000|2025-02-21 15:38:50|203409.3|203359.3|203376.3|203326.3|203415.5|203365.5|203371.9|203321.9|11
1740152340000|2025-02-21 15:39:00|203374.6|203324.6|203369.2|203319.2|203380|203330|203361.7|203311.7|16
1740152350000|2025-02-21 15:39:10|203363.3|203313.3|203362.5|203312.5|203365.4|203315.4|203362.5|203312.5|5
1740152360000|2025-02-21 15:39:20|203360.7|203310.7|203355.9|203305.9|203363.7|203313.7|203353.9|203303.9|11
1740152370000|2025-02-21 15:39:30|203354.1|203304.1|203315.1|203265.1|203354.1|203304.1|203312.7|203262.7|12
1740152380000|2025-02-21 15:39:40|203323.2|203273.2|203320.9|203270.9|203323.2|203273.2|203320.9|203270.9|4
1740152390000|2025-02-21 15:39:50|203317.9|203267.9|203322.3|203272.3|203323|203273|203316.4|203266.4|18
1740152400000|2025-02-21 15:40:00|203319.4|203269.4|203317.9|203267.9|203322.3|203272.3|203315.4|203265.4|8
1740152410000|2025-02-21 15:40:10|203319.5|203269.5|203324.8|203274.8|203327.4|203277.4|203318.4|203268.4|14
1740152420000|2025-02-21 15:40:20|203313.9|203263.9|203383.7|203333.7|203395.2|203345.2|203311.7|203261.7|19
1740152430000|2025-02-21 15:40:30|203376.9|203326.9|203383.6|203333.6|203383.6|203333.6|203366.8|203316.8|13
1740152440000|2025-02-21 15:40:40|203381.8|203331.8|203373.6|203323.6|203385.5|203335.5|203371.2|203321.2|12
1740152450000|2025-02-21 15:40:50|203372.7|203322.7|203360.1|203310.1|203372.7|203322.7|203342.5|203292.5|25
1740152460000|2025-02-21 15:41:00|203361.9|203311.9|203364.9|203314.9|203364.9|203314.9|203354.1|203304.1|11
1740152470000|2025-02-21 15:41:10|203363.5|203313.5|203348.8|203298.8|203363.5|203313.5|203347.6|203297.6|12
1740152480000|2025-02-21 15:41:20|203350.1|203300.1|203347.3|203297.3|203353.3|203303.3|203344.1|203294.1|11
1740152490000|2025-02-21 15:41:30|203343.4|203293.4|203342.2|203292.2|203343.4|203293.4|203338.7|203288.7|6
1740152500000|2025-02-21 15:41:40|203340.4|203290.4|203329.7|203279.7|203342.1|203292.1|203327.3|203277.3|13
1740152510000|2025-02-21 15:41:50|203331.8|203281.8|203337.9|203287.9|203337.9|203287.9|203329.1|203279.1|14
1740152520000|2025-02-21 15:42:00|203334.2|203284.2|203372.1|203322.1|203372.1|203322.1|203324|203274|16
1740152530000|2025-02-21 15:42:10|203368.4|203318.4|203368.1|203318.1|203369|203319|203366.5|203316.5|5
1740152540000|2025-02-21 15:42:20|203369.9|203319.9|203373.7|203323.7|203373.7|203323.7|203366.3|203316.3|7
1740152550000|2025-02-21 15:42:30|203371.2|203321.2|203370.7|203320.7|203371.2|203321.2|203367.9|203317.9|6
1740152560000|2025-02-21 15:42:40|203372.5|203322.5|203370.4|203320.4|203381.6|203331.6|203363.8|203313.8|14
1740152570000|2025-02-21 15:42:50|203372.7|203322.7|203318.8|203268.8|203379.8|203329.8|203312.4|203262.4|18
1740152580000|2025-02-21 15:43:00|203320.2|203270.2|203301.5|203251.5|203320.2|203270.2|203285.3|203235.3|20
1740152590000|2025-02-21 15:43:10|203317.2|203267.2|203364.9|203314.9|203366.8|203316.8|203317.2|203267.2|15
1740152600000|2025-02-21 15:43:20|203368|203318|203332.3|203282.3|203368|203318|203327.3|203277.3|16
1740152610000|2025-02-21 15:43:30|203335.7|203285.7|203332.1|203282.1|203335.7|203285.7|203330.5|203280.5|13
1740152620000|2025-02-21 15:43:40|203330.4|203280.4|203334.8|203284.8|203341|203291|203324.6|203274.6|13
1740152630000|2025-02-21 15:43:50|203332.8|203282.8|203323.3|203273.3|203332.8|203282.8|203315.3|203265.3|12
1740152640000|2025-02-21 15:44:00|203321.8|203271.8|203330.3|203280.3|203330.3|203280.3|203321.8|203271.8|4
1740152650000|2025-02-21 15:44:10|203328.8|203278.8|203330.2|203280.2|203330.2|203280.2|203328.8|203278.8|2
1740152660000|2025-02-21 15:44:20|203327.8|203277.8|203330.6|203280.6|203336.5|203286.5|203327.3|203277.3|6
1740152670000|2025-02-21 15:44:30|203334.9|203284.9|203354.1|203304.1|203354.1|203304.1|203334.9|203284.9|7
1740152680000|2025-02-21 15:44:40|203350.3|203300.3|203410|203360|203411.7|203361.7|203342.9|203292.9|21
1740152690000|2025-02-21 15:44:50|203410.2|203360.2|203414.4|203364.4|203414.7|203364.7|203410.1|203360.1|7
1740152700000|2025-02-21 15:45:00|203412.1|203362.1|203403.4|203353.4|203412.1|203362.1|203361.5|203311.5|19
1740152710000|2025-02-21 15:45:10|203402.8|203352.8|203407.4|203357.4|203407.9|203357.9|203399.9|203349.9|23
1740152720000|2025-02-21 15:45:20|203405.7|203355.7|203410.5|203360.5|203411|203361|203368.1|203318.1|17
1740152730000|2025-02-21 15:45:30|203411.9|203361.9|203396.5|203306.5|203411.9|203361.9|203373|203301.2|27
1740152740000|2025-02-21 15:45:40|203398.1|203308.1|203371.9|203321.9|203403.3|203353.3|203368.8|203308.1|17
1740152750000|2025-02-21 15:45:50|203376.1|203326.1|203317.3|203267.3|203377|203327|203315.5|203265.5|22
1740152760000|2025-02-21 15:46:00|203329.6|203279.6|203318.4|203268.4|203329.7|203279.7|203307.2|203257.2|26
1740152770000|2025-02-21 15:46:10|203316.8|203266.8|203325|203275|203328.9|203278.9|203313.3|203263.3|26
1740152780000|2025-02-21 15:46:20|203323.7|203273.7|203308.2|203258.2|203329.5|203279.5|203304.7|203254.7|26
1740152790000|2025-02-21 15:46:30|203310.4|203260.4|203314.8|203264.8|203317.3|203267.3|203303.7|203253.7|19
1740152800000|2025-02-21 15:46:40|203313.2|203263.2|203282.4|203232.4|203313.2|203263.2|203282.4|203232.4|19
1740152810000|2025-02-21 15:46:50|203280.4|203230.4|203283.4|203233.4|203283.4|203233.4|203274.7|203224.7|17
1740152820000|2025-02-21 15:47:00|203282.3|203232.3|203282.1|203232.1|203284.5|203234.5|203276.6|203226.6|13
1740152830000|2025-02-21 15:47:10|203281.4|203231.4|203276.2|203226.2|203282.4|203232.4|203276.2|203226.2|14
1740152840000|2025-02-21 15:47:20|203275.4|203225.4|203252.5|203202.5|203275.4|203225.4|203245.8|203195.8|17
1740152850000|2025-02-21 15:47:30|203253.9|203203.9|203251.1|203201.1|203277.9|203227.9|203247.1|203197.1|18
1740152860000|2025-02-21 15:47:40|203249.3|203199.3|203245.9|203195.9|203253.7|203203.7|203240.4|203190.4|11
1740152870000|2025-02-21 15:47:50|203243.5|203193.5|203246.8|203196.8|203248.7|203198.7|203240.3|203190.3|27
1740152880000|2025-02-21 15:48:00|203243.1|203193.1|203245.5|203195.5|203245.5|203195.5|203238.8|203188.8|21
1740152890000|2025-02-21 15:48:10|203242.1|203192.1|203240.9|203190.9|203244.4|203194.4|203238.7|203188.7|10
1740152900000|2025-02-21 15:48:20|203245.5|203195.5|203241.2|203191.2|203248.1|203198.1|203239.2|203189.2|9
1740152910000|2025-02-21 15:48:30|203242.8|203192.8|203219.4|203129.4|203245.3|203195.3|203180.8|203125|16
1740152920000|2025-02-21 15:48:40|203216|203126|203170.6|203120.6|203221.7|203144.4|203167|203117|11
1740152930000|2025-02-21 15:48:50|203168.6|203118.6|203197|203147|203197|203147|203164.5|203114.5|23
1740152940000|2025-02-21 15:49:00|203198.8|203148.8|203178.9|203128.9|203201.6|203151.6|203148.5|203098.5|19
1740152950000|2025-02-21 15:49:10|203166.4|203116.4|203161.3|203111.3|203194.1|203144.1|203160.9|203110.9|35
1740152960000|2025-02-21 15:49:20|203164|203114|203160.7|203110.7|203164|203114|203148.7|203098.7|19
1740152970000|2025-02-21 15:49:30|203159.1|203109.1|203163.5|203113.5|203194.4|203144.4|203157.9|203107.9|30
1740152980000|2025-02-21 15:49:40|203159.8|203109.8|203174.8|203124.8|203183.4|203133.4|203157.2|203107.2|16
1740152990000|2025-02-21 15:49:50|203182.9|203132.9|203182.2|203132.2|203186.2|203136.2|203172.6|203122.6|8
1740153000000|2025-02-21 15:50:00|203179.4|203129.4|203153.1|203103.1|203182.6|203132.6|203153.1|203103.1|26
1740153010000|2025-02-21 15:50:10|203155|203105|203153.9|203103.9|203158.9|203108.9|203152|203102|13
1740153020000|2025-02-21 15:50:20|203154.9|203104.9|203164.9|203114.9|203164.9|203114.9|203151.2|203101.2|15
1740153030000|2025-02-21 15:50:30|203166.6|203116.6|203165.6|203115.6|203172|203122|203159.2|203109.2|9
1740153040000|2025-02-21 15:50:40|203165.4|203115.4|203168.6|203118.6|203170.4|203120.4|203165.4|203115.4|6
1740153050000|2025-02-21 15:50:50|203168.8|203118.8|203158.9|203108.9|203168.8|203118.8|203152.6|203102.6|12
1740153060000|2025-02-21 15:51:00|203157.7|203107.7|203149.4|203099.4|203158.8|203108.8|203147.4|203097.4|18
1740153070000|2025-02-21 15:51:10|203152.1|203102.1|203157.6|203107.6|203160.8|203110.8|203142.7|203092.7|11
1740153080000|2025-02-21 15:51:20|203153.9|203103.9|203142.3|203092.3|203157.1|203107.1|203139.1|203089.1|11
1740153090000|2025-02-21 15:51:30|203144.4|203094.4|203145.8|203095.8|203148.4|203098.4|203143.5|203093.5|7
1740153100000|2025-02-21 15:51:40|203144|203094|203108.2|203058.2|203145.9|203095.9|203090.6|203040.6|14
1740153110000|2025-02-21 15:51:50|203132.2|203082.2|203119.8|203069.8|203136.9|203086.9|203117.4|203067.4|21
1740153120000|2025-02-21 15:52:00|203123.3|203073.3|203118.3|203068.3|203123.3|203073.3|203114.6|203064.6|18
1740153130000|2025-02-21 15:52:10|203116.1|203066.1|203114.3|203064.3|203120.1|203070.1|203110.1|203060.1|17
1740153140000|2025-02-21 15:52:20|203111.4|203061.4|203117.6|203067.6|203119.4|203069.4|203110.7|203060.7|18
1740153150000|2025-02-21 15:52:30|203110.4|203060.4|203149.3|203099.3|203151.1|203101.1|203108.3|203058.3|11
1740153160000|2025-02-21 15:52:40|203147.9|203097.9|203149.6|203099.6|203149.6|203099.6|203147.9|203097.9|3
1740153170000|2025-02-21 15:52:50|203151.1|203101.1|203147.4|203097.4|203157.6|203107.6|203147.4|203097.4|10
1740153180000|2025-02-21 15:53:00|203146.7|203096.7|203134.6|203084.6|203146.7|203096.7|203134.1|203084.1|9
1740153190000|2025-02-21 15:53:10|203129.5|203079.5|203105|203055|203129.5|203079.5|203098.5|203048.5|18
1740153200000|2025-02-21 15:53:20|203103.6|203053.6|203105.2|203055.2|203111.1|203061.1|203103.4|203053.4|8
1740153210000|2025-02-21 15:53:30|203107.3|203057.3|203105.4|203055.4|203110.9|203060.9|203099.1|203049.1|16
1740153220000|2025-02-21 15:53:40|203109|203059|203111.7|203061.7|203111.7|203061.7|203104|203054|5
1740153230000|2025-02-21 15:53:50|203110.1|203060.1|203104.5|203054.5|203112.5|203062.5|203101.8|203051.8|9
1740153240000|2025-02-21 15:54:00|203107.4|203057.4|203111.9|203061.9|203113.9|203063.9|203104.4|203054.4|10
1740153250000|2025-02-21 15:54:10|203114.8|203064.8|203121.6|203071.6|203128.7|203078.7|203111.1|203061.1|9
1740153260000|2025-02-21 15:54:20|203123|203073|203109.5|203059.5|203129.1|203079.1|203109.5|203059.5|9
1740153270000|2025-02-21 15:54:30|203106.7|203056.7|203110.2|203060.2|203114.9|203064.9|203105|203055|15
1740153280000|2025-02-21 15:54:40|203117|203067|203128.4|203078.4|203130.1|203080.1|203112.8|203062.8|9
1740153290000|2025-02-21 15:54:50|203129.9|203079.9|203152.6|203102.6|203154.4|203104.4|203129.9|203079.9|14
1740153300000|2025-02-21 15:55:00|203159|203109|203168.3|203118.3|203170|203120|203155.4|203105.4|10
1740153310000|2025-02-21 15:55:10|203166.5|203116.5|203206.4|203156.4|203213|203163|203166.5|203116.5|13
1740153320000|2025-02-21 15:55:20|203203.4|203153.4|203206|203156|203209.3|203159.3|203202.6|203152.6|16
1740153330000|2025-02-21 15:55:30|203205.8|203155.8|203238.9|203188.9|203239.1|203189.1|203202.7|203152.7|19
1740153340000|2025-02-21 15:55:40|203239.9|203189.9|203238.1|203188.1|203243.2|203193.2|203234|203184|13
1740153350000|2025-02-21 15:55:50|203235.9|203185.9|203213.1|203163.1|203235.9|203185.9|203205|203155|14
1740153360000|2025-02-21 15:56:00|203210.8|203160.8|203265.9|203215.9|203265.9|203215.9|203205.1|203155.1|17
1740153370000|2025-02-21 15:56:10|203267.5|203217.5|203260.4|203210.4|203267.5|203217.5|203257.4|203207.4|14
1740153380000|2025-02-21 15:56:20|203250.4|203200.4|203244.7|203194.7|203264.7|203214.7|203244.7|203194.7|18
1740153390000|2025-02-21 15:56:30|203243.3|203193.3|203253.6|203203.6|203255.1|203205.1|203243.3|203193.3|6
1740153400000|2025-02-21 15:56:40|203251.6|203201.6|203290.5|203240.5|203305.1|203247.1|203243.3|203193.3|18
1740153410000|2025-02-21 15:56:50|203293|203243|203308.6|203218.6|203321.7|203255|203285.8|203207.6|16
1740153420000|2025-02-21 15:57:00|203307.4|203217.4|203270.3|203220.3|203307.4|203230|203268.8|203197|13
1740153430000|2025-02-21 15:57:10|203272.1|203222.1|203285.4|203235.4|203291.1|203241.1|203272.1|203222.1|6
1740153440000|2025-02-21 15:57:20|203287.3|203237.3|203320.9|203270.9|203325.1|203275.1|203287.3|203237.3|17
1740153450000|2025-02-21 15:57:30|203317|203267|203300|203250|203317|203267|203294.5|203244.5|17
1740153460000|2025-02-21 15:57:40|203297.7|203247.7|203328.5|203278.5|203345|203286.4|203297.7|203247.7|23
1740153470000|2025-02-21 15:57:50|203330.1|203280.1|203323.4|203273.4|203330.1|203280.1|203323.4|203273.4|7
1740153480000|2025-02-21 15:58:00|203321.2|203271.2|203318.1|203268.1|203321.2|203271.2|203306.6|203256.6|23
1740153490000|2025-02-21 15:58:10|203315.2|203265.2|203316.9|203266.9|203321.3|203271.3|203315.2|203265.2|7
1740153500000|2025-02-21 15:58:20|203313.6|203263.6|203311.7|203261.7|203325.7|203275.7|203311.7|203261.7|13
1740153510000|2025-02-21 15:58:30|203313.1|203263.1|203316.2|203266.2|203317.8|203267.8|203312|203262|6
1740153520000|2025-02-21 15:58:40|203317.6|203267.6|203331.3|203281.3|203340.7|203290.7|203317.6|203267.6|8
1740153530000|2025-02-21 15:58:50|203333.1|203283.1|203334.9|203284.9|203334.9|203284.9|203328.2|203278.2|7
1740153540000|2025-02-21 15:59:00|203331.7|203281.7|203364.6|203314.6|203373.6|203323.6|203331.7|203281.7|23
1740153550000|2025-02-21 15:59:10|203369.1|203319.1|203364|203314|203369.1|203319.1|203357|203307|15
1740153560000|2025-02-21 15:59:20|203366.7|203316.7|203375.5|203325.5|203375.5|203325.5|203365|203315|8
1740153570000|2025-02-21 15:59:30|203377|203327|203394.8|203344.8|203400.5|203350.5|203377|203327|16
1740153580000|2025-02-21 15:59:40|203391.7|203341.7|203410.7|203360.7|203413.1|203363.1|203391.7|203341.7|7
1740153590000|2025-02-21 15:59:50|203412.4|203362.4|203404.7|203354.7|203412.6|203362.6|203403.8|203353.8|9
1740153600000|2025-02-21 16:00:00|203401.2|203351.2|203405|203355|203409.8|203359.8|203398.4|203348.4|12
1740153610000|2025-02-21 16:00:10|203402.4|203352.4|203399|203349|203402.4|203352.4|203399|203349|7
1740153620000|2025-02-21 16:00:20|203386.8|203336.8|203379|203329|203388.8|203338.8|203379|203329|16
1740153630000|2025-02-21 16:00:30|203378.7|203328.7|203373.1|203323.1|203385|203335|203359.3|203309.3|22
1740153640000|2025-02-21 16:00:40|203371.5|203321.5|203372.6|203322.6|203374.4|203324.4|203366.9|203316.9|7
1740153650000|2025-02-21 16:00:50|203365.2|203315.2|203344.8|203294.8|203365.2|203315.2|203339.3|203289.3|18
1740153660000|2025-02-21 16:01:00|203346.6|203296.6|203364.9|203314.9|203366.8|203316.8|203342.6|203292.6|12
1740153670000|2025-02-21 16:01:10|203366.8|203316.8|203356.9|203306.9|203366.8|203316.8|203355|203305|11
1740153680000|2025-02-21 16:01:20|203359.1|203309.1|203343.8|203293.8|203359.1|203309.1|203342.7|203292.7|12
1740153690000|2025-02-21 16:01:30|203345.4|203295.4|203394.6|203344.6|203394.6|203344.6|203345.4|203295.4|16
1740153700000|2025-02-21 16:01:40|203391.2|203341.2|203411.6|203361.6|203417.9|203367.9|203391.2|203341.2|8
1740153710000|2025-02-21 16:01:50|203408.5|203358.5|203405|203355|203408.5|203358.5|203404.2|203354.2|3
1740153720000|2025-02-21 16:02:00|203407.4|203357.4|203408.1|203358.1|203408.1|203358.1|203406.6|203356.6|3
1740153730000|2025-02-21 16:02:10|203409.6|203359.6|203419.1|203369.1|203427.5|203377.5|203409.6|203359.6|13
1740153740000|2025-02-21 16:02:20|203418.3|203368.3|203430.3|203380.3|203430.3|203380.3|203416.7|203366.7|15
1740153750000|2025-02-21 16:02:30|203428.3|203378.3|203435.7|203385.7|203440.2|203390.2|203428.3|203378.3|12
1740153760000|2025-02-21 16:02:40|203435.6|203385.6|203453.9|203403.9|203457.9|203407.9|203430.6|203380.6|19
1740153770000|2025-02-21 16:02:50|203451.1|203401.1|203452.4|203402.4|203454.2|203404.2|203451.1|203401.1|11
1740153780000|2025-02-21 16:03:00|203454.8|203404.8|203419.3|203369.3|203454.8|203404.8|203412.9|203362.9|16
1740153790000|2025-02-21 16:03:10|203420.4|203370.4|203435.1|203385.1|203435.1|203385.1|203417.6|203367.6|14
1740153800000|2025-02-21 16:03:20|203435.9|203385.9|203433.8|203383.8|203435.9|203385.9|203427|203377|6
1740153810000|2025-02-21 16:03:30|203433.4|203383.4|203423.6|203373.6|203433.8|203383.8|203423.6|203373.6|6
1740153820000|2025-02-21 16:03:40|203425.6|203375.6|203422.4|203372.4|203429.7|203379.7|203420.8|203370.8|9
1740153830000|2025-02-21 16:03:50|203420.5|203370.5|203425.8|203375.8|203425.8|203375.8|203420.5|203370.5|6
1740153840000|2025-02-21 16:04:00|203428.4|203378.4|203425.1|203375.1|203432.9|203382.9|203423.3|203373.3|13
1740153850000|2025-02-21 16:04:10|203425|203375|203422.8|203372.8|203425|203375|203419.5|203369.5|10
1740153860000|2025-02-21 16:04:20|203422.3|203372.3|203422.3|203372.3|203422.8|203372.8|203420.5|203370.5|4
1740153870000|2025-02-21 16:04:30|203420.6|203370.6|203422.8|203372.8|203422.8|203372.8|203420.6|203370.6|5
1740153880000|2025-02-21 16:04:40|203420.1|203370.1|203418|203368|203420.1|203370.1|203418|203368|2
1740153890000|2025-02-21 16:04:50|203420.5|203370.5|203422.5|203372.5|203424.4|203374.4|203411|203361|6
1740153900000|2025-02-21 16:05:00|203424.6|203374.6|203462.5|203412.5|203462.5|203412.5|203421.5|203371.5|11
1740153910000|2025-02-21 16:05:10|203465|203415|203478.8|203388.8|203487.8|203415.7|203462.9|203387.4|9
1740153920000|2025-02-21 16:05:20|203478.6|203388.6|203452.8|203402.8|203481.7|203419.2|203452.8|203388.6|7
1740153930000|2025-02-21 16:05:30|203455.6|203405.6|203462.3|203412.3|203462.3|203412.3|203448.7|203398.7|10
1740153940000|2025-02-21 16:05:40|203462.2|203412.2|203453.9|203403.9|203462.2|203412.2|203453.9|203403.9|4
1740153950000|2025-02-21 16:05:50|203452.5|203402.5|203422.7|203372.7|203452.5|203402.5|203422.7|203372.7|9
1740153960000|2025-02-21 16:06:00|203425|203375|203396.4|203346.4|203427.1|203377.1|203393.8|203343.8|16
1740153970000|2025-02-21 16:06:10|203395.9|203345.9|203400.7|203350.7|203402.1|203352.1|203395.9|203345.9|4
1740153980000|2025-02-21 16:06:20|203399.9|203349.9|203388.2|203338.2|203400|203350|203382.6|203332.6|8
1740153990000|2025-02-21 16:06:30|203391|203341|203391|203341|203391|203341|203388.2|203338.2|3
1740154000000|2025-02-21 16:06:40|203393.5|203343.5|203409|203359|203413.4|203363.4|203386.6|203336.6|9
1740154010000|2025-02-21 16:06:50|203409.3|203359.3|203464|203414|203478.9|203428.9|203409.3|203359.3|20
1740154020000|2025-02-21 16:07:00|203466|203416|203466.3|203416.3|203466.3|203416.3|203466|203416|2
1740154030000|2025-02-21 16:07:10|203462.9|203412.9|203463.8|203413.8|203463.8|203413.8|203457|203407|10
1740154040000|2025-02-21 16:07:20|203461.5|203411.5|203458.6|203408.6|203464.8|203414.8|203453.6|203403.6|12
1740154050000|2025-02-21 16:07:30|203457.1|203407.1|203456.6|203406.6|203464.2|203414.2|203451.9|203401.9|21
1740154060000|2025-02-21 16:07:40|203457.5|203407.5|203456.7|203406.7|203459.3|203409.3|203456.1|203406.1|7
1740154070000|2025-02-21 16:07:50|203455.6|203405.6|203456.9|203406.9|203456.9|203406.9|203454|203404|7
1740154080000|2025-02-21 16:08:00|203455.5|203405.5|203457.1|203407.1|203459.3|203409.3|203455.2|203405.2|9
1740154090000|2025-02-21 16:08:10|203458.8|203408.8|203458.8|203408.8|203458.8|203408.8|203458.8|203408.8|1
1740154100000|2025-02-21 16:08:20|203457.3|203407.3|203454.5|203404.5|203458.8|203408.8|203454.5|203404.5|4
1740154110000|2025-02-21 16:08:30|203452.9|203402.9|203460|203410|203460|203410|203450.2|203400.2|7
1740154120000|2025-02-21 16:08:40|203462.3|203412.3|203460.9|203410.9|203464.6|203414.6|203460.9|203410.9|4
1740154130000|2025-02-21 16:08:50|203460.5|203410.5|203417.3|203367.3|203462|203412|203415.4|203365.4|11
1740154140000|2025-02-21 16:09:00|203420|203370|203417.1|203367.1|203427.2|203377.2|203410.4|203360.4|22
1740154150000|2025-02-21 16:09:10|203414.3|203364.3|203411.2|203361.2|203419.3|203369.3|203409.3|203359.3|10
1740154160000|2025-02-21 16:09:20|203411.9|203361.9|203411.8|203361.8|203413.7|203363.7|203411.8|203361.8|3
1740154170000|2025-02-21 16:09:30|203409.4|203359.4|203415|203365|203415|203365|203409.4|203359.4|4
1740154180000|2025-02-21 16:09:40|203413.2|203363.2|203414.5|203364.5|203416.4|203366.4|203411.1|203361.1|8
1740154190000|2025-02-21 16:09:50|203412.3|203362.3|203419.9|203369.9|203419.9|203369.9|203411.9|203361.9|12
1740154200000|2025-02-21 16:10:00|203423.1|203373.1|203405.1|203355.1|203426.6|203376.6|203379.9|203329.9|15
1740154210000|2025-02-21 16:10:10|203396.4|203346.4|203370.2|203320.2|203396.4|203346.4|203370.2|203320.2|11
1740154220000|2025-02-21 16:10:20|203372.2|203322.2|203384.1|203334.1|203385|203335|203372.2|203322.2|11
1740154230000|2025-02-21 16:10:30|203379.7|203329.7|203379|203329|203379.7|203329.7|203373.2|203323.2|14
1740154240000|2025-02-21 16:10:40|203375.9|203325.9|203369.3|203319.3|203378.5|203328.5|203369.3|203319.3|9
1740154250000|2025-02-21 16:10:50|203367.9|203317.9|203372.4|203322.4|203373.8|203323.8|203367.9|203317.9|5
1740154260000|2025-02-21 16:11:00|203374.2|203324.2|203372.9|203322.9|203374.2|203324.2|203367.9|203317.9|5
1740154280000|2025-02-21 16:11:20|203370.7|203320.7|203313.1|203263.1|203370.7|203320.7|203313.1|203263.1|15
1740154290000|2025-02-21 16:11:30|203315.3|203265.3|203320.2|203270.2|203320.2|203270.2|203312.9|203262.9|9
1740154300000|2025-02-21 16:11:40|203316.9|203266.9|203323.8|203273.8|203335.7|203285.7|203312.4|203262.4|20
1740154310000|2025-02-21 16:11:50|203320.8|203270.8|203299.9|203249.9|203325.4|203275.4|203299.9|203249.9|9
1740154320000|2025-02-21 16:12:00|203304.4|203254.4|203371|203321|203371.1|203321.1|203304.4|203254.4|22
1740154330000|2025-02-21 16:12:10|203371.8|203321.8|203378.7|203328.7|203403.7|203333.3|203371.8|203313.7|20
1740154340000|2025-02-21 16:12:20|203378|203328|203408.4|203358.4|203408.4|203358.4|203373.9|203323.9|15
1740154350000|2025-02-21 16:12:30|203409.2|203359.2|203389.5|203339.5|203409.2|203359.2|203377.9|203327.9|10
1740154360000|2025-02-21 16:12:40|203390.8|203340.8|203388.6|203338.6|203393|203343|203383.4|203333.4|14
1740154370000|2025-02-21 16:12:50|203395.1|203345.1|203382.6|203332.6|203395.1|203345.1|203371.5|203321.5|17
1740154380000|2025-02-21 16:13:00|203381.3|203331.3|203385.5|203335.5|203390.5|203340.5|203366.4|203316.4|16
1740154390000|2025-02-21 16:13:10|203377.2|203327.2|203348.3|203298.3|203379|203329|203345.2|203295.2|14
1740154400000|2025-02-21 16:13:20|203347.1|203297.1|203349.3|203299.3|203355.4|203305.4|203345.5|203295.5|14
1740154410000|2025-02-21 16:13:30|203352.1|203302.1|203343.7|203293.7|203352.4|203302.4|203343.7|203293.7|9
1740154420000|2025-02-21 16:13:40|203347|203297|203354.9|203304.9|203360.7|203310.7|203347|203297|11
1740154430000|2025-02-21 16:13:50|203360.3|203310.3|203350.3|203300.3|203378.2|203328.2|203349.3|203299.3|11
1740154440000|2025-02-21 16:14:00|203348.2|203298.2|203343.9|203293.9|203351.8|203301.8|203343.2|203293.2|16
1740154450000|2025-02-21 16:14:10|203352.6|203302.6|203347|203297|203352.6|203302.6|203340.8|203290.8|8
1740154460000|2025-02-21 16:14:20|203347.9|203297.9|203336.1|203286.1|203347.9|203297.9|203336.1|203286.1|6
1740154470000|2025-02-21 16:14:30|203339.9|203289.9|203340.9|203290.9|203340.9|203290.9|203339.9|203289.9|2
1740154480000|2025-02-21 16:14:40|203341.5|203291.5|203342.7|203292.7|203342.7|203292.7|203335.8|203285.8|10
1740154490000|2025-02-21 16:14:50|203339.7|203289.7|203340.1|203290.1|203342.2|203292.2|203339.7|203289.7|4
1740154500000|2025-02-21 16:15:00|203344.1|203294.1|203363.7|203313.7|203363.8|203313.8|203342|203292|15
1740154510000|2025-02-21 16:15:10|203366.1|203316.1|203367|203317|203372.8|203322.8|203361.7|203311.7|11
1740154520000|2025-02-21 16:15:20|203370.1|203320.1|203362.6|203312.6|203370.1|203320.1|203355.7|203305.7|9
1740154530000|2025-02-21 16:15:30|203358.8|203308.8|203346.8|203296.8|203363.9|203313.9|203343.1|203293.1|10
1740154540000|2025-02-21 16:15:40|203346.6|203296.6|203326.7|203276.7|203346.6|203296.6|203324.4|203274.4|15
1740154550000|2025-02-21 16:15:50|203324.6|203274.6|203327.2|203277.2|203327.2|203277.2|203324.6|203274.6|3
1740154560000|2025-02-21 16:16:00|203324.8|203274.8|203324.8|203274.8|203324.8|203274.8|203324.8|203274.8|1
1740154570000|2025-02-21 16:16:10|203327.1|203277.1|203339.2|203289.2|203351.2|203301.2|203327.1|203277.1|14
1740154580000|2025-02-21 16:16:20|203338.5|203288.5|203331.1|203281.1|203338.5|203288.5|203326.7|203276.7|6
1740154590000|2025-02-21 16:16:30|203333.4|203283.4|203332.9|203282.9|203340|203290|203329.8|203279.8|16
1740154600000|2025-02-21 16:16:40|203330.8|203280.8|203340.1|203290.1|203340.1|203290.1|203330.5|203280.5|12
1740154610000|2025-02-21 16:16:50|203338.3|203288.3|203333.2|203283.2|203338.3|203288.3|203328.7|203278.7|7
1740154620000|2025-02-21 16:17:00|203335.4|203285.4|203332.9|203282.9|203338.9|203288.9|203329.9|203279.9|15
1740154630000|2025-02-21 16:17:10|203331.1|203281.1|203335.9|203285.9|203335.9|203285.9|203328|203278|13
1740154640000|2025-02-21 16:17:20|203333.5|203283.5|203336.7|203286.7|203345.9|203295.9|203333.5|203283.5|22
1740154650000|2025-02-21 16:17:30|203339.9|203289.9|203344.1|203294.1|203345|203295|203339.2|203289.2|8
1740154660000|2025-02-21 16:17:40|203342.1|203292.1|203335.6|203285.6|203344.6|203294.6|203333.1|203283.1|15
1740154670000|2025-02-21 16:17:50|203332.4|203282.4|203342.5|203292.5|203345.7|203295.7|203332.4|203282.4|7
1740154680000|2025-02-21 16:18:00|203344.3|203294.3|203334.4|203284.4|203345.7|203295.7|203332.1|203282.1|21
1740154700000|2025-02-21 16:18:20|203334.6|203284.6|203334.6|203284.6|203346|203296|203334|203284|12
1740154710000|2025-02-21 16:18:30|203332|203282|203334.5|203284.5|203334.5|203284.5|203331.5|203281.5|6
1740154720000|2025-02-21 16:18:40|203334.7|203284.7|203328.8|203278.8|203334.8|203284.8|203325.9|203275.9|6
1740154730000|2025-02-21 16:18:50|203335|203285|203334.1|203284.1|203339|203289|203334.1|203284.1|9
1740154740000|2025-02-21 16:19:00|203331.9|203281.9|203346.9|203296.9|203348.8|203298.8|203331.9|203281.9|12
1740154750000|2025-02-21 16:19:10|203346.8|203296.8|203353.6|203303.6|203360.3|203310.3|203345.9|203295.9|9
1740154760000|2025-02-21 16:19:20|203354.4|203304.4|203355|203305|203359.8|203309.8|203354.4|203304.4|10
1740154770000|2025-02-21 16:19:30|203351.8|203301.8|203352.3|203302.3|203357|203307|203350.2|203300.2|14
1740154780000|2025-02-21 16:19:40|203353|203303|203371.3|203321.3|203371.3|203321.3|203353|203303|11
1740154790000|2025-02-21 16:19:50|203368.9|203318.9|203353|203303|203368.9|203318.9|203349.2|203299.2|9
1740154800000|2025-02-21 16:20:00|203352.5|203302.5|203341.6|203291.6|203362.6|203312.6|203340.6|203290.6|12
1740154810000|2025-02-21 16:20:10|203344.3|203294.3|203342.1|203292.1|203344.3|203294.3|203339.8|203289.8|4
1740154820000|2025-02-21 16:20:20|203338|203288|203332.5|203282.5|203338|203288|203323.8|203273.8|16
1740154830000|2025-02-21 16:20:30|203334.5|203284.5|203336.6|203286.6|203336.6|203286.6|203334.5|203284.5|4
1740154840000|2025-02-21 16:20:40|203338.6|203288.6|203338.5|203288.5|203340.3|203290.3|203332|203282|19
1740154850000|2025-02-21 16:20:50|203335|203285|203338.8|203288.8|203338.8|203288.8|203335|203285|2
1740154860000|2025-02-21 16:21:00|203336.1|203286.1|203337.1|203287.1|203338.9|203288.9|203331.7|203281.7|12
1740154870000|2025-02-21 16:21:10|203333.6|203283.6|203336.7|203286.7|203338.5|203288.5|203332.6|203282.6|17
1740154880000|2025-02-21 16:21:20|203338.5|203288.5|203337.2|203287.2|203338.8|203288.8|203332.4|203282.4|12
1740154890000|2025-02-21 16:21:30|203339.1|203289.1|203336.6|203286.6|203343.5|203293.5|203335.4|203285.4|7
1740154900000|2025-02-21 16:21:40|203338.9|203288.9|203338.9|203288.9|203338.9|203288.9|203338.9|203288.9|1
1740154910000|2025-02-21 16:21:50|203341.1|203291.1|203338|203288|203341.1|203291.1|203338|203288|5
1740154920000|2025-02-21 16:22:00|203333.6|203283.6|203339|203289|203341.1|203291.1|203333.6|203283.6|13
1740154930000|2025-02-21 16:22:10|203338.2|203288.2|203341.4|203291.4|203341.9|203291.9|203338|203288|11
1740154940000|2025-02-21 16:22:20|203341.9|203291.9|203337.1|203287.1|203342.8|203292.8|203337.1|203287.1|10
1740154950000|2025-02-21 16:22:30|203339.2|203289.2|203343.5|203293.5|203343.5|203293.5|203338|203288|6
1740154960000|2025-02-21 16:22:40|203346.3|203296.3|203383.1|203333.1|203388.1|203338.1|203344.2|203294.2|27
1740154970000|2025-02-21 16:22:50|203383.4|203333.4|203421|203371|203436.8|203386.8|203383.4|203333.4|18
1740154980000|2025-02-21 16:23:00|203421.7|203371.7|203430.5|203380.5|203430.5|203380.5|203421.1|203371.1|8
1740154990000|2025-02-21 16:23:10|203428.4|203378.4|203426.2|203376.2|203431.1|203381.1|203416.7|203366.7|15
1740155000000|2025-02-21 16:23:20|203428.2|203378.2|203420.8|203370.8|203431.3|203381.3|203420.8|203370.8|15
1740155010000|2025-02-21 16:23:30|203418|203368|203419.6|203369.6|203420|203370|203417|203367|6
1740155020000|2025-02-21 16:23:40|203417.7|203367.7|203415.7|203365.7|203417.7|203367.7|203412.3|203362.3|6
1740155030000|2025-02-21 16:23:50|203415|203365|203419.1|203369.1|203420.8|203370.8|203415|203365|7
1740155040000|2025-02-21 16:24:00|203417.5|203367.5|203429.5|203339.5|203431.2|203367.5|203417.5|203339.5|3
1740155050000|2025-02-21 16:24:10|203432.6|203342.6|203414.7|203324.7|203432.6|203342.6|203398.1|203308.1|16
1740155060000|2025-02-21 16:24:20|203413.5|203323.5|203412|203322|203414.2|203324.2|203410.6|203320.6|8
1740155070000|2025-02-21 16:24:30|203410.4|203320.4|203379.4|203329.4|203410.8|203336.9|203379.4|203320.4|5
1740155080000|2025-02-21 16:24:40|203377.9|203327.9|203412.5|203362.5|203418.6|203368.6|203377.9|203327.9|16
1740155090000|2025-02-21 16:24:50|203414.9|203364.9|203415.8|203365.8|203417.4|203367.4|203413.1|203363.1|5
1740155100000|2025-02-21 16:25:00|203413.8|203363.8|203413.3|203363.3|203416.2|203366.2|203409.4|203359.4|12
1740155110000|2025-02-21 16:25:10|203413.2|203363.2|203410.9|203360.9|203416.6|203366.6|203410.9|203360.9|10
1740155120000|2025-02-21 16:25:20|203412.6|203362.6|203413.5|203363.5|203417.5|203367.5|203386.9|203336.9|15
1740155130000|2025-02-21 16:25:30|203412.2|203362.2|203411.9|203361.9|203414|203364|203408.4|203358.4|7
1740155140000|2025-02-21 16:25:40|203408.8|203358.8|203411.9|203361.9|203411.9|203361.9|203408.8|203358.8|5
1740155150000|2025-02-21 16:25:50|203420|203370|203417.6|203367.6|203420|203370|203417.6|203367.6|3
1740155160000|2025-02-21 16:26:00|203419|203369|203441.4|203351.4|203444.7|203369.1|203419|203351|8
1740155170000|2025-02-21 16:26:10|203443.6|203353.6|203434.7|203384.7|203445.2|203389.1|203434.5|203351.9|13
1740155180000|2025-02-21 16:26:20|203436.9|203386.9|203439.2|203389.2|203439.2|203389.2|203425.3|203375.3|11
1740155190000|2025-02-21 16:26:30|203436.4|203386.4|203459.5|203369.5|203459.5|203386.4|203436.4|203367|3
1740155200000|2025-02-21 16:26:40|203455.1|203365.1|203459.7|203369.7|203460.1|203370.1|203455.1|203365.1|10
1740155210000|2025-02-21 16:26:50|203462|203372|203459.2|203369.2|203462|203372|203459.2|203369.2|2
1740155220000|2025-02-21 16:27:00|203461.5|203371.5|203433.6|203383.6|203461.5|203385.6|203433.6|203360.9|13
1740155230000|2025-02-21 16:27:10|203435|203385|203437.5|203387.5|203437.5|203387.5|203432.8|203382.8|7
1740155240000|2025-02-21 16:27:20|203439.1|203389.1|203429.8|203379.8|203439.1|203389.1|203429.8|203379.8|4
1740155250000|2025-02-21 16:27:30|203428.9|203378.9|203428.7|203378.7|203428.9|203378.9|203428.7|203378.7|2
1740155260000|2025-02-21 16:27:40|203425.4|203375.4|203427.5|203377.5|203430.5|203380.5|203423.5|203373.5|9
1740155270000|2025-02-21 16:27:50|203424.5|203374.5|203430|203380|203432.5|203382.5|203424.5|203374.5|12
1740155280000|2025-02-21 16:28:00|203429.6|203379.6|203423.1|203373.1|203431.8|203381.8|203423.1|203373.1|13
1740155290000|2025-02-21 16:28:10|203425.2|203375.2|203423.6|203373.6|203425.2|203375.2|203423.6|203373.6|2
1740155300000|2025-02-21 16:28:20|203425.6|203375.6|203435.1|203385.1|203438|203388|203422.1|203372.1|10
1740155310000|2025-02-21 16:28:30|203440.1|203390.1|203438.9|203388.9|203440.3|203390.3|203431.9|203381.9|18
1740155320000|2025-02-21 16:28:40|203438.1|203388.1|203433.3|203383.3|203438.1|203388.1|203431.3|203381.3|6
1740155330000|2025-02-21 16:28:50|203430|203380|203432.2|203382.2|203434.4|203384.4|203429.1|203379.1|7
1740155340000|2025-02-21 16:29:00|203434.5|203384.5|203425.4|203375.4|203434.5|203384.5|203424.2|203374.2|8
1740155350000|2025-02-21 16:29:10|203421.1|203371.1|203425.6|203375.6|203425.6|203375.6|203421.1|203371.1|3
1740155360000|2025-02-21 16:29:20|203428.9|203378.9|203431|203381|203432.5|203382.5|203423.6|203373.6|12
1740155370000|2025-02-21 16:29:30|203432.4|203382.4|203447.2|203397.2|203447.2|203397.2|203432.4|203382.4|9
1740155380000|2025-02-21 16:29:40|203449.3|203399.3|203449.9|203399.9|203450|203400|203443.2|203393.2|11
1740155390000|2025-02-21 16:29:50|203454.3|203404.3|203451.6|203401.6|203456.5|203406.5|203451|203401|11
1740155400000|2025-02-21 16:30:00|203448|203398|203434.1|203384.1|203448|203398|203429.2|203379.2|23
1740155410000|2025-02-21 16:30:10|203432.7|203382.7|203434.6|203384.6|203434.6|203384.6|203429.2|203379.2|4
1740155420000|2025-02-21 16:30:20|203432.2|203382.2|203449.9|203399.9|203449.9|203399.9|203428.3|203378.3|18
1740155430000|2025-02-21 16:30:30|203447.9|203397.9|203423.6|203373.6|203448|203398|203423.6|203373.6|15
1740155440000|2025-02-21 16:30:40|203426.4|203376.4|203430.5|203380.5|203439|203389|203425.3|203375.3|11
1740155450000|2025-02-21 16:30:50|203427.6|203377.6|203426.2|203376.2|203427.6|203377.6|203422.9|203372.9|7
1740155460000|2025-02-21 16:31:00|203424.4|203374.4|203430.3|203340.3|203432.2|203374.4|203424.4|203336.1|8
1740155470000|2025-02-21 16:31:10|203428.6|203338.6|203429.9|203339.9|203429.9|203339.9|203425.5|203335.5|5
1740155480000|2025-02-21 16:31:20|203431.4|203341.4|203413.4|203323.4|203431.4|203341.4|203411.3|203321.3|7
1740155490000|2025-02-21 16:31:30|203411.9|203321.9|203416.4|203326.4|203416.4|203326.4|203411.9|203321.9|6
1740155500000|2025-02-21 16:31:40|203414.4|203324.4|203356.9|203306.9|203414.4|203324.4|203356.9|203288.2|16
1740155510000|2025-02-21 16:31:50|203358.6|203308.6|203369.7|203319.7|203373.4|203323.4|203357.7|203307.7|7
1740155520000|2025-02-21 16:32:00|203372.1|203322.1|203371.2|203321.2|203372.1|203322.1|203369.5|203319.5|6
1740155530000|2025-02-21 16:32:10|203369.5|203319.5|203372.9|203322.9|203372.9|203322.9|203364.6|203314.6|15
1740155540000|2025-02-21 16:32:20|203369.7|203319.7|203370.6|203320.6|203373.2|203323.2|203367.3|203317.3|10
1740155550000|2025-02-21 16:32:30|203371.2|203321.2|203371.2|203321.2|203371.2|203321.2|203371.2|203321.2|1
1740155560000|2025-02-21 16:32:40|203373.1|203323.1|203372.9|203322.9|203374.3|203324.3|203372.9|203322.9|4
1740155570000|2025-02-21 16:32:50|203371.1|203321.1|203371.1|203321.1|203371.1|203321.1|203371.1|203321.1|1
1740155580000|2025-02-21 16:33:00|203372.4|203322.4|203369.7|203319.7|203372.4|203322.4|203368|203318|7
1740155590000|2025-02-21 16:33:10|203370|203320|203373.9|203323.9|203381|203331|203370|203320|7
1740155600000|2025-02-21 16:33:20|203371.9|203321.9|203372.5|203322.5|203376.2|203326.2|203371.2|203321.2|11
1740155610000|2025-02-21 16:33:30|203371.1|203321.1|203370.9|203320.9|203376.9|203326.9|203370.9|203320.9|7
1740155620000|2025-02-21 16:33:40|203372.5|203322.5|203370.8|203320.8|203372.5|203322.5|203370.8|203320.8|2
1740155630000|2025-02-21 16:33:50|203369.1|203319.1|203371|203321|203371|203321|203367.5|203317.5|7
1740155640000|2025-02-21 16:34:00|203378.1|203328.1|203372.7|203322.7|203378.1|203328.1|203372.7|203322.7|10
1740155650000|2025-02-21 16:34:10|203374.1|203324.1|203371|203321|203374.1|203324.1|203364.1|203314.1|8
1740155660000|2025-02-21 16:34:20|203368.2|203318.2|203368.2|203318.2|203368.2|203318.2|203366.6|203316.6|3
1740155670000|2025-02-21 16:34:30|203370.3|203320.3|203402.4|203352.4|203403.6|203353.6|203366.2|203316.2|18
1740155680000|2025-02-21 16:34:40|203404.3|203354.3|203399.7|203349.7|203405|203355|203397.5|203347.5|8
1740155690000|2025-02-21 16:34:50|203397.9|203347.9|203395.8|203345.8|203398.2|203348.2|203394.1|203344.1|4
1740155700000|2025-02-21 16:35:00|203399.7|203349.7|203395.5|203345.5|203402.2|203352.2|203386.1|203336.1|7
1740155710000|2025-02-21 16:35:10|203393.9|203343.9|203401|203351|203401|203351|203387.1|203337.1|16
1740155720000|2025-02-21 16:35:20|203399.6|203349.6|203405|203355|203405|203355|203398.3|203348.3|8
1740155730000|2025-02-21 16:35:30|203407.7|203357.7|203413|203363|203414.9|203364.9|203403.6|203353.6|12
1740155740000|2025-02-21 16:35:40|203409.4|203359.4|203411.4|203361.4|203411.7|203361.7|203408.3|203358.3|5
1740155750000|2025-02-21 16:35:50|203414.2|203364.2|203411.5|203361.5|203414.2|203364.2|203409.3|203359.3|7
1740155760000|2025-02-21 16:36:00|203413.1|203363.1|203420.5|203370.5|203423.9|203373.9|203413.1|203363.1|6
1740155770000|2025-02-21 16:36:10|203419.7|203369.7|203418.3|203368.3|203419.7|203369.7|203418.3|203368.3|2
1740155780000|2025-02-21 16:36:20|203419.7|203369.7|203435|203385|203435|203385|203419.7|203369.7|11
1740155790000|2025-02-21 16:36:30|203432.5|203382.5|203433.1|203383.1|203433.1|203383.1|203427.6|203377.6|5
1740155800000|2025-02-21 16:36:40|203430.8|203380.8|203429.1|203379.1|203446.1|203396.1|203423.5|203373.5|12
1740155810000|2025-02-21 16:36:50|203428.2|203378.2|203428.5|203378.5|203428.5|203378.5|203424.9|203374.9|3
1740155820000|2025-02-21 16:37:00|203426|203376|203419.5|203369.5|203426|203376|203419.1|203369.1|9
1740155840000|2025-02-21 16:37:20|203418.2|203368.2|203418.8|203368.8|203418.8|203368.8|203418.2|203368.2|2
1740155850000|2025-02-21 16:37:30|203420.3|203370.3|203420.9|203370.9|203420.9|203370.9|203420.3|203370.3|2
1740155860000|2025-02-21 16:37:40|203452.5|203402.5|203452.1|203402.1|203460.9|203410.9|203448.9|203398.9|12
1740155870000|2025-02-21 16:37:50|203450.7|203400.7|203451.2|203401.2|203451.2|203401.2|203450.7|203400.7|3
1740155880000|2025-02-21 16:38:00|203450.7|203400.7|203451.4|203401.4|203452.8|203402.8|203450.7|203400.7|3
1740155890000|2025-02-21 16:38:10|203449.6|203399.6|203451.3|203401.3|203451.3|203401.3|203449.6|203399.6|5
1740155900000|2025-02-21 16:38:20|203451.9|203401.9|203445.7|203395.7|203451.9|203401.9|203445.7|203395.7|5
1740155910000|2025-02-21 16:38:30|203444.7|203394.7|203446.2|203396.2|203450.7|203400.7|203443.1|203393.1|7
1740155920000|2025-02-21 16:38:40|203448|203398|203443.7|203393.7|203455|203405|203437|203387|11
1740155930000|2025-02-21 16:38:50|203441.1|203391.1|203424.1|203374.1|203441.1|203391.1|203421.4|203371.4|8
1740155940000|2025-02-21 16:39:00|203421.6|203371.6|203429.9|203379.9|203433|203383|203421.6|203371.6|12
1740155950000|2025-02-21 16:39:10|203433.8|203383.8|203430.9|203380.9|203433.8|203383.8|203430.9|203380.9|2
1740155970000|2025-02-21 16:39:30|203427.6|203377.6|203435|203385|203435.1|203385.1|203427.6|203377.6|3
1740155980000|2025-02-21 16:39:40|203436.6|203386.6|203434.2|203384.2|203444.2|203394.2|203433.9|203383.9|6
1740155990000|2025-02-21 16:39:50|203436.1|203386.1|203442.9|203392.9|203442.9|203392.9|203436.1|203386.1|3
1740156000000|2025-02-21 16:40:00|203445.2|203395.2|203470.4|203420.4|203472.2|203422.2|203442.6|203392.6|13
1740156010000|2025-02-21 16:40:10|203472.2|203422.2|203450.4|203400.4|203472.2|203422.2|203450.4|203400.4|8
1740156030000|2025-02-21 16:40:30|203451.4|203401.4|203451.4|203401.4|203451.4|203401.4|203451.4|203401.4|1
1740156040000|2025-02-21 16:40:40|203452.9|203402.9|203452.9|203402.9|203452.9|203402.9|203452.9|203402.9|1
1740156050000|2025-02-21 16:40:50|203453.1|203403.1|203444.4|203394.4|203453.1|203403.1|203443.7|203393.7|5
1740156060000|2025-02-21 16:41:00|203443|203393|203422.2|203372.2|203443|203393|203418.5|203368.5|17
1740156070000|2025-02-21 16:41:10|203420.4|203370.4|203385.3|203335.3|203420.4|203370.4|203385.3|203335.3|16
1740156080000|2025-02-21 16:41:20|203385.4|203335.4|203410.5|203360.5|203410.5|203360.5|203381.6|203331.6|23
1740156090000|2025-02-21 16:41:30|203409.2|203359.2|203394.2|203344.2|203409.2|203359.2|203389.4|203339.4|19
1740156100000|2025-02-21 16:41:40|203390.2|203340.2|203399.5|203349.5|203402.6|203352.6|203390.2|203340.2|8
1740156110000|2025-02-21 16:41:50|203395.7|203345.7|203414.6|203364.6|203414.6|203364.6|203393.7|203343.7|7
1740156120000|2025-02-21 16:42:00|203411.1|203361.1|203435.6|203385.6|203450.5|203400.5|203409.5|203359.5|15
1740156130000|2025-02-21 16:42:10|203433.8|203383.8|203423.9|203373.9|203449.6|203399.6|203423.9|203373.9|6
1740156140000|2025-02-21 16:42:20|203421.8|203371.8|203418.3|203368.3|203423.8|203373.8|203413.1|203363.1|11
1740156150000|2025-02-21 16:42:30|203417.4|203367.4|203417.2|203367.2|203418.6|203368.6|203405.7|203355.7|14
1740156160000|2025-02-21 16:42:40|203414.5|203364.5|203419|203369|203420.8|203370.8|203414.5|203364.5|6
1740156170000|2025-02-21 16:42:50|203420.4|203370.4|203414.3|203364.3|203420.4|203370.4|203409.5|203359.5|12
1740156180000|2025-02-21 16:43:00|203415.9|203365.9|203432.5|203342.5|203434.2|203367.5|203411.6|203342.5|12
1740156190000|2025-02-21 16:43:10|203430.3|203340.3|203430.6|203340.6|203430.6|203340.6|203427.8|203337.8|4
1740156200000|2025-02-21 16:43:20|203431.1|203341.1|203429.5|203339.5|203432.2|203342.2|203429.2|203339.2|8
1740156210000|2025-02-21 16:43:30|203429.2|203339.2|203392.9|203342.9|203429.2|203342.9|203392.8|203324|7
1740156220000|2025-02-21 16:43:40|203391.7|203341.7|203399.2|203349.2|203416.8|203349.2|203391.7|203326.8|3
1740156230000|2025-02-21 16:43:50|203399.6|203349.6|203439.9|203349.9|203440.2|203350.2|203399.6|203347.7|8
1740156240000|2025-02-21 16:44:00|203441.7|203351.7|203420|203370|203441.7|203370|203420|203348.5|4
1740156250000|2025-02-21 16:44:10|203420.4|203370.4|203423.6|203373.6|203423.6|203373.6|203420.4|203370.4|5
1740156260000|2025-02-21 16:44:20|203422.2|203372.2|203425.5|203375.5|203425.5|203375.5|203421.6|203371.6|4
1740156270000|2025-02-21 16:44:30|203421.2|203371.2|203412.9|203362.9|203421.2|203371.2|203409.4|203359.4|8
1740156280000|2025-02-21 16:44:40|203414.7|203364.7|203414.7|203364.7|203414.7|203364.7|203414.7|203364.7|1
1740156290000|2025-02-21 16:44:50|203412.8|203362.8|203412.8|203362.8|203412.8|203362.8|203412.8|203362.8|1
1740156300000|2025-02-21 16:45:00|203414.7|203364.7|203409.6|203359.6|203414.7|203364.7|203409.6|203359.6|4
1740156310000|2025-02-21 16:45:10|203410.9|203360.9|203407.1|203357.1|203413|203363|203407.1|203357.1|10
1740156320000|2025-02-21 16:45:20|203409.5|203359.5|203413.7|203363.7|203415.6|203365.6|203409.5|203359.5|4
1740156330000|2025-02-21 16:45:30|203412|203362|203408.7|203358.7|203413.7|203363.7|203407.6|203357.6|6
1740156340000|2025-02-21 16:45:40|203412.5|203362.5|203414.9|203364.9|203414.9|203364.9|203412.5|203362.5|2
1740156360000|2025-02-21 16:46:00|203416.5|203366.5|203416.5|203366.5|203416.5|203366.5|203416.5|203366.5|1
1740156370000|2025-02-21 16:46:10|203420.5|203370.5|203428.3|203378.3|203430.5|203380.5|203420.5|203370.5|3
1740156380000|2025-02-21 16:46:20|203425.9|203375.9|203425.7|203375.7|203427.1|203377.1|203423.4|203373.4|10
1740156390000|2025-02-21 16:46:30|203427|203377|203426.6|203376.6|203427|203377|203425.2|203375.2|3
1740156400000|2025-02-21 16:46:40|203425.2|203375.2|203425.2|203375.2|203425.2|203375.2|203425.2|203375.2|1
1740156410000|2025-02-21 16:46:50|203426.7|203376.7|203425.3|203375.3|203426.7|203376.7|203425.3|203375.3|2
1740156420000|2025-02-21 16:47:00|203427|203377|203428.8|203378.8|203428.8|203378.8|203427|203377|2
1740156430000|2025-02-21 16:47:10|203427.3|203377.3|203427.2|203377.2|203427.3|203377.3|203423.3|203373.3|4
1740156440000|2025-02-21 16:47:20|203428.8|203378.8|203427|203377|203428.8|203378.8|203427|203377|2
1740156450000|2025-02-21 16:47:30|203425.4|203375.4|203427.1|203377.1|203427.1|203377.1|203425.4|203375.4|2
1740156460000|2025-02-21 16:47:40|203428.6|203378.6|203428.6|203378.6|203428.6|203378.6|203428.6|203378.6|1
1740156470000|2025-02-21 16:47:50|203430.4|203380.4|203427.5|203377.5|203432|203382|203425.7|203375.7|7
1740156480000|2025-02-21 16:48:00|203429.1|203379.1|203428.1|203378.1|203430.1|203380.1|203426.5|203376.5|6
1740156490000|2025-02-21 16:48:10|203429.7|203379.7|203450.8|203400.8|203450.8|203400.8|203426.4|203376.4|9
1740156500000|2025-02-21 16:48:20|203448.7|203398.7|203460.5|203410.5|203462.2|203412.2|203448.7|203398.7|5
1740156510000|2025-02-21 16:48:30|203463.7|203413.7|203457.6|203407.6|203465.2|203415.2|203457.6|203407.6|14
1740156520000|2025-02-21 16:48:40|203457.9|203407.9|203459.6|203409.6|203462.4|203412.4|203457.9|203407.9|3
1740156530000|2025-02-21 16:48:50|203461.7|203411.7|203458.1|203408.1|203465.4|203415.4|203452.9|203402.9|9
1740156540000|2025-02-21 16:49:00|203457.1|203407.1|203454.1|203404.1|203477.2|203427.2|203454.1|203404.1|7
1740156550000|2025-02-21 16:49:10|203455.7|203405.7|203451.7|203401.7|203455.7|203405.7|203451.7|203401.7|3
1740156560000|2025-02-21 16:49:20|203453.4|203403.4|203457.2|203407.2|203457.2|203407.2|203451.6|203401.6|5
1740156570000|2025-02-21 16:49:30|203459|203409|203458.3|203408.3|203459|203409|203456.2|203406.2|7
1740156580000|2025-02-21 16:49:40|203456.4|203406.4|203458.8|203408.8|203458.8|203408.8|203455.9|203405.9|4
1740156590000|2025-02-21 16:49:50|203456.9|203406.9|203454.4|203404.4|203456.9|203406.9|203451.9|203401.9|7
1740156600000|2025-02-21 16:50:00|203455.7|203405.7|203454.2|203404.2|203455.7|203405.7|203454.2|203404.2|2
1740156610000|2025-02-21 16:50:10|203455.8|203405.8|203453.2|203403.2|203455.8|203405.8|203451.1|203401.1|8
1740156620000|2025-02-21 16:50:20|203454.9|203404.9|203454.9|203404.9|203454.9|203404.9|203454.9|203404.9|1
1740156630000|2025-02-21 16:50:30|203456.5|203406.5|203455.3|203405.3|203458|203408|203455.3|203405.3|4
1740156640000|2025-02-21 16:50:40|203457|203407|203469.5|203419.5|203480.4|203430.4|203457|203407|7
1740156650000|2025-02-21 16:50:50|203468.8|203418.8|203466.1|203416.1|203468.8|203418.8|203464.3|203414.3|3
1740156660000|2025-02-21 16:51:00|203466.8|203416.8|203498.8|203448.8|203502|203452|203466.8|203416.8|11
1740156670000|2025-02-21 16:51:10|203497.4|203447.4|203489.9|203439.9|203497.4|203447.4|203488.3|203438.3|13
1740156680000|2025-02-21 16:51:20|203489.2|203439.2|203489.1|203439.1|203490.6|203440.6|203489.1|203439.1|4
1740156690000|2025-02-21 16:51:30|203490.7|203440.7|203499.3|203449.3|203500.9|203450.9|203490.7|203440.7|4
1740156700000|2025-02-21 16:51:40|203497.3|203447.3|203500|203450|203500|203450|203494.6|203444.6|13
1740156710000|2025-02-21 16:51:50|203498.4|203448.4|203505.9|203455.9|203505.9|203455.9|203495.3|203445.3|4
1740156720000|2025-02-21 16:52:00|203503.5|203453.5|203510.5|203460.5|203510.5|203460.5|203503.5|203453.5|4
1740156730000|2025-02-21 16:52:10|203549.2|203499.2|203550.2|203500.2|203568.6|203500.9|203548|203478.6|6
1740156740000|2025-02-21 16:52:20|203547.9|203497.9|203551.8|203501.8|203551.8|203501.8|203547.9|203497.9|8
1740156750000|2025-02-21 16:52:30|203550|203500|203550.9|203500.9|203551.3|203501.3|203547.9|203497.9|7
1740156760000|2025-02-21 16:52:40|203547.6|203497.6|203553.7|203503.7|203553.7|203503.7|203547.6|203497.6|12
1740156780000|2025-02-21 16:53:00|203555.1|203505.1|203563.2|203513.2|203565.8|203515.8|203551.5|203501.5|14
1740156790000|2025-02-21 16:53:10|203559.9|203509.9|203566.2|203516.2|203568.6|203518.6|203555.6|203505.6|8
1740156800000|2025-02-21 16:53:20|203568.2|203518.2|203567.2|203517.2|203569|203519|203567.2|203517.2|3
1740156820000|2025-02-21 16:53:40|203571.1|203521.1|203566.1|203516.1|203571.1|203521.1|203566.1|203516.1|7
1740156830000|2025-02-21 16:53:50|203564.1|203514.1|203564.7|203514.7|203564.7|203514.7|203556.9|203506.9|10
1740156840000|2025-02-21 16:54:00|203566.8|203516.8|203571.2|203521.2|203572.6|203522.6|203566.3|203516.3|9
1740156850000|2025-02-21 16:54:10|203574.2|203524.2|203569.8|203519.8|203574.2|203524.2|203567.7|203517.7|8
1740156860000|2025-02-21 16:54:20|203572.8|203522.8|203569.8|203519.8|203572.8|203522.8|203568|203518|5
1740156880000|2025-02-21 16:54:40|203567.7|203517.7|203567.8|203517.8|203571.5|203521.5|203567|203517|8
1740156890000|2025-02-21 16:54:50|203566.8|203516.8|203566.8|203516.8|203566.8|203516.8|203566.8|203516.8|1
1740156900000|2025-02-21 16:55:00|203568|203518|203568.8|203518.8|203568.9|203518.9|203568|203518|4
1740156910000|2025-02-21 16:55:10|203565.5|203515.5|203546.1|203496.1|203565.5|203515.5|203540.4|203490.4|15
1740156920000|2025-02-21 16:55:20|203543.5|203493.5|203531.9|203481.9|203543.5|203493.5|203530.3|203480.3|7
1740156930000|2025-02-21 16:55:30|203530.1|203480.1|203542.5|203492.5|203542.5|203492.5|203514.6|203464.6|8
1740156940000|2025-02-21 16:55:40|203550.8|203500.8|203539.2|203489.2|203550.8|203500.8|203539.2|203489.2|9
1740156950000|2025-02-21 16:55:50|203537.7|203487.7|203524|203474|203537.7|203487.7|203522.8|203472.8|9
1740156960000|2025-02-21 16:56:00|203528|203478|203527.8|203477.8|203530.1|203480.1|203527.8|203477.8|5
1740156970000|2025-02-21 16:56:10|203530.1|203480.1|203528.5|203478.5|203530.1|203480.1|203527.8|203477.8|3
1740156990000|2025-02-21 16:56:30|203527.2|203477.2|203527.2|203477.2|203527.2|203477.2|203527.2|203477.2|1
1740157000000|2025-02-21 16:56:40|203523.3|203473.3|203517.7|203467.7|203523.5|203473.5|203512|203462|6
1740157010000|2025-02-21 16:56:50|203518.6|203468.6|203522.6|203472.6|203525.7|203475.7|203515.2|203465.2|9
1740157020000|2025-02-21 16:57:00|203521.3|203471.3|203532.8|203482.8|203532.8|203482.8|203518.3|203468.3|18
1740157030000|2025-02-21 16:57:10|203531.9|203481.9|203543.7|203493.7|203545.3|203495.3|203531.9|203481.9|18
1740157040000|2025-02-21 16:57:20|203541.4|203491.4|203562.6|203512.6|203563.7|203513.7|203538.8|203488.8|18
1740157050000|2025-02-21 16:57:30|203563.7|203513.7|203564.5|203514.5|203570.4|203520.4|203561.3|203511.3|10
1740157060000|2025-02-21 16:57:40|203565.7|203515.7|203566|203516|203566|203516|203564.3|203514.3|3
1740157070000|2025-02-21 16:57:50|203564.5|203514.5|203565.7|203515.7|203565.7|203515.7|203564.5|203514.5|2
1740157080000|2025-02-21 16:58:00|203564.4|203514.4|203603.1|203553.1|203610.1|203560.1|203564.3|203514.3|10
1740157090000|2025-02-21 16:58:10|203606.6|203556.6|203607.6|203557.6|203615.5|203565.5|203606.6|203556.6|11
1740157100000|2025-02-21 16:58:20|203609.3|203559.3|203609.8|203559.8|203614|203564|203603.5|203553.5|12
1740157110000|2025-02-21 16:58:30|203608.9|203558.9|203635.7|203585.7|203642.8|203592.8|203608.9|203558.9|6
1740157120000|2025-02-21 16:58:40|203636.9|203586.9|203623.8|203573.8|203636.9|203586.9|203620.7|203570.7|9
1740157130000|2025-02-21 16:58:50|203625.4|203575.4|203632|203582|203632|203582|203625.4|203575.4|3
1740157140000|2025-02-21 16:59:00|203628|203578|203586.5|203536.5|203630.9|203580.9|203583.7|203533.7|10
1740157150000|2025-02-21 16:59:10|203577.7|203527.7|203557.9|203507.9|203577.7|203527.7|203557.9|203507.9|23
1740157160000|2025-02-21 16:59:20|203560|203510|203563.1|203513.1|203567.2|203517.2|203556.4|203506.4|13
1740157170000|2025-02-21 16:59:30|203564.3|203514.3|203564|203514|203566.2|203516.2|203563.3|203513.3|8
1740157180000|2025-02-21 16:59:40|203565.6|203515.6|203560|203510|203566.1|203516.1|203560|203510|8
1740157190000|2025-02-21 16:59:50|203552.8|203502.8|203591.6|203541.6|203593.6|203543.6|203552.8|203502.8|9
1740157200000|2025-02-21 17:00:00|203591.5|203541.5|203588.9|203538.9|203612.8|203562.8|203588.9|203538.9|23
1740157210000|2025-02-21 17:00:10|203589.8|203539.8|203589.4|203539.4|203595.6|203545.6|203588.2|203538.2|18
1740157220000|2025-02-21 17:00:20|203592|203542|203590|203540|203595.9|203545.9|203588.8|203538.8|9
1740157230000|2025-02-21 17:00:30|203589.9|203539.9|203582.5|203532.5|203590.9|203540.9|203575.5|203525.5|15
1740157240000|2025-02-21 17:00:40|203584.2|203534.2|203588.2|203538.2|203588.2|203538.2|203584.2|203534.2|5
1740157250000|2025-02-21 17:00:50|203586.6|203536.6|203585|203535|203586.6|203536.6|203574.4|203524.4|8
1740157260000|2025-02-21 17:01:00|203583.5|203533.5|203580.4|203530.4|203585|203535|203580.4|203530.4|6
1740157270000|2025-02-21 17:01:10|203582.2|203532.2|203582.2|203532.2|203582.2|203532.2|203582.2|203532.2|1
1740157280000|2025-02-21 17:01:20|203584.1|203534.1|203588.3|203538.3|203588.3|203538.3|203584.1|203534.1|4
1740157290000|2025-02-21 17:01:30|203583.8|203533.8|203539.7|203489.7|203583.8|203533.8|203531|203481|13
1740157300000|2025-02-21 17:01:40|203537.3|203487.3|203542.6|203492.6|203543|203493|203535.6|203485.6|8
1740157310000|2025-02-21 17:01:50|203540.4|203490.4|203540.7|203490.7|203542.4|203492.4|203540.4|203490.4|3
1740157320000|2025-02-21 17:02:00|203542.7|203492.7|203541.4|203491.4|203542.7|203492.7|203541.4|203491.4|2
1740157330000|2025-02-21 17:02:10|203538.1|203488.1|203541.3|203491.3|203541.4|203491.4|203536.4|203486.4|5
1740157360000|2025-02-21 17:02:40|203543.5|203493.5|203543.5|203493.5|203543.5|203493.5|203543.5|203493.5|1
1740157370000|2025-02-21 17:02:50|203541.3|203491.3|203542.5|203492.5|203542.5|203492.5|203534.4|203484.4|7
1740157380000|2025-02-21 17:03:00|203540.1|203490.1|203530.1|203480.1|203540.1|203490.1|203528.4|203478.4|9
1740157390000|2025-02-21 17:03:10|203528.1|203478.1|203528.1|203478.1|203528.1|203478.1|203528.1|203478.1|1
1740157400000|2025-02-21 17:03:20|203529.9|203479.9|203530.4|203480.4|203531.9|203481.9|203529.9|203479.9|4
1740157410000|2025-02-21 17:03:30|203532.2|203482.2|203538|203488|203538|203488|203532.2|203482.2|7
1740157420000|2025-02-21 17:03:40|203538.6|203488.6|203540.5|203490.5|203540.5|203490.5|203538.6|203488.6|2
1740157440000|2025-02-21 17:04:00|203538.8|203488.8|203529.6|203479.6|203538.8|203488.8|203529.6|203479.6|8
1740157450000|2025-02-21 17:04:10|203521.9|203471.9|203533.9|203483.9|203537|203487|203521.9|203471.9|7
1740157480000|2025-02-21 17:04:40|203531.9|203481.9|203506|203456|203531.9|203481.9|203490|203440|20
1740157490000|2025-02-21 17:04:50|203506.5|203456.5|203521.6|203471.6|203524.1|203474.1|203495.5|203445.5|13
1740157500000|2025-02-21 17:05:00|203527.8|203477.8|203539.8|203489.8|203555.7|203505.7|203527.8|203477.8|12
1740157510000|2025-02-21 17:05:10|203538.6|203488.6|203524.9|203474.9|203538.6|203488.6|203521.6|203471.6|14
1740157520000|2025-02-21 17:05:20|203520.9|203470.9|203517|203467|203526.4|203476.4|203517|203467|7
1740157530000|2025-02-21 17:05:30|203518.4|203468.4|203516.4|203466.4|203518.4|203468.4|203514.9|203464.9|8
1740157540000|2025-02-21 17:05:40|203515|203465|203516.5|203466.5|203517.9|203467.9|203515|203465|6
1740157550000|2025-02-21 17:05:50|203515.4|203465.4|203516.5|203466.5|203516.5|203466.5|203515.4|203465.4|2
1740157560000|2025-02-21 17:06:00|203515.1|203465.1|203485.2|203435.2|203515.1|203465.1|203484|203434|9
1740157570000|2025-02-21 17:06:10|203487.5|203437.5|203496.7|203446.7|203501.5|203451.5|203487.5|203437.5|8
1740157580000|2025-02-21 17:06:20|203494.5|203444.5|203497.3|203447.3|203497.3|203447.3|203490.2|203440.2|9
1740157590000|2025-02-21 17:06:30|203498.9|203448.9|203489.6|203439.6|203513.2|203451.2|203486|203417.1|10
1740157600000|2025-02-21 17:06:40|203487.8|203437.8|203490.4|203440.4|203490.4|203440.4|203485.2|203435.2|5
1740157610000|2025-02-21 17:06:50|203488.6|203438.6|203490.6|203440.6|203492.6|203442.6|203488.6|203438.6|4
1740157620000|2025-02-21 17:07:00|203492.2|203442.2|203487.4|203437.4|203496.3|203446.3|203487.4|203437.4|11
1740157630000|2025-02-21 17:07:10|203485.5|203435.5|203434.5|203384.5|203485.5|203435.5|203434.2|203384.2|12
1740157640000|2025-02-21 17:07:20|203436.5|203386.5|203460.5|203410.5|203478.9|203428.9|203436.5|203386.5|17
1740157650000|2025-02-21 17:07:30|203460.1|203410.1|203467.8|203417.8|203467.8|203417.8|203460.1|203410.1|3
1740157660000|2025-02-21 17:07:40|203470|203420|203467.3|203417.3|203470|203420|203466.5|203416.5|7
1740157670000|2025-02-21 17:07:50|203466.5|203416.5|203466.1|203416.1|203467.3|203417.3|203466.1|203416.1|3
1740157680000|2025-02-21 17:08:00|203464.5|203414.5|203463.8|203413.8|203468.5|203418.5|203451.7|203401.7|10
1740157690000|2025-02-21 17:08:10|203461.3|203411.3|203441.8|203391.8|203461.3|203411.3|203435.7|203385.7|17
1740157700000|2025-02-21 17:08:20|203439.7|203389.7|203479.9|203429.9|203493.6|203443.6|203439.7|203389.7|15
1740157710000|2025-02-21 17:08:30|203477.9|203427.9|203516.6|203426.6|203516.6|203440.1|203476.6|203426.6|17
1740157720000|2025-02-21 17:08:40|203520.4|203430.4|203524.4|203434.4|203524.4|203434.4|203520.1|203430.1|5
1740157730000|2025-02-21 17:08:50|203521|203431|203498.3|203448.3|203521|203448.3|203493.9|203431|4
1740157740000|2025-02-21 17:09:00|203498.9|203448.9|203529.8|203479.8|203535.1|203485.1|203498.9|203448.9|9
1740157750000|2025-02-21 17:09:10|203532.6|203482.6|203529.5|203479.5|203536.4|203486.4|203525.8|203475.8|14
1740157760000|2025-02-21 17:09:20|203528.7|203478.7|203522.8|203472.8|203546.2|203496.2|203522.8|203472.8|19
1740157770000|2025-02-21 17:09:30|203520.8|203470.8|203513.3|203463.3|203521.6|203471.6|203505|203455|13
1740157780000|2025-02-21 17:09:40|203510.8|203460.8|203513.9|203463.9|203521.3|203471.3|203509.5|203459.5|21
1740157790000|2025-02-21 17:09:50|203515.8|203465.8|203514.2|203464.2|203530.8|203480.8|203514.2|203464.2|14
1740157800000|2025-02-21 17:10:00|203515.6|203465.6|203515.9|203465.9|203520.5|203470.5|203515.2|203465.2|9
1740157810000|2025-02-21 17:10:10|203513.8|203463.8|203523.1|203473.1|203523.1|203473.1|203509.6|203459.6|11
1740157820000|2025-02-21 17:10:20|203521.2|203471.2|203513.8|203463.8|203521.3|203471.3|203511.1|203461.1|12
1740157830000|2025-02-21 17:10:30|203511.5|203461.5|203505.8|203455.8|203514.2|203464.2|203505.8|203455.8|5
1740157840000|2025-02-21 17:10:40|203506.4|203456.4|203506.6|203456.6|203508.4|203458.4|203506.4|203456.4|3
1740157850000|2025-02-21 17:10:50|203508.2|203458.2|203502|203452|203508.2|203458.2|203501.9|203451.9|5
1740157860000|2025-02-21 17:11:00|203504.3|203454.3|203513.4|203463.4|203516.3|203466.3|203504.3|203454.3|6
1740157870000|2025-02-21 17:11:10|203515|203465|203534.5|203484.5|203537.6|203487.6|203515|203465|9
1740157880000|2025-02-21 17:11:20|203533.6|203483.6|203531.5|203481.5|203534.3|203484.3|203530.8|203480.8|12
1740157890000|2025-02-21 17:11:30|203531.9|203481.9|203523.6|203473.6|203531.9|203481.9|203523.6|203473.6|6
1740157900000|2025-02-21 17:11:40|203524|203474|203524.5|203474.5|203524.5|203474.5|203524|203474|4
1740157910000|2025-02-21 17:11:50|203524.1|203474.1|203524.5|203474.5|203527.3|203477.3|203524.1|203474.1|5
1740157920000|2025-02-21 17:12:00|203525|203475|203535.7|203485.7|203554.2|203504.2|203524.5|203474.5|12
1740157930000|2025-02-21 17:12:10|203536.5|203486.5|203537.7|203487.7|203537.7|203487.7|203534.2|203484.2|7
1740157940000|2025-02-21 17:12:20|203536|203486|203513|203463|203536|203486|203513|203463|17
1740157950000|2025-02-21 17:12:30|203514.5|203464.5|203502.4|203452.4|203514.5|203464.5|203501.2|203451.2|8
1740157960000|2025-02-21 17:12:40|203501.1|203451.1|203503.3|203453.3|203503.3|203453.3|203487.8|203437.8|12
1740157970000|2025-02-21 17:12:50|203498.7|203448.7|203494.2|203444.2|203498.7|203448.7|203493.3|203443.3|7
1740157980000|2025-02-21 17:13:00|203495.2|203445.2|203495|203445|203495.2|203445.2|203493.5|203443.5|4
1740157990000|2025-02-21 17:13:10|203497.9|203447.9|203500.1|203450.1|203503.4|203453.4|203497.9|203447.9|5
1740158010000|2025-02-21 17:13:30|203498|203448|203498|203448|203498|203448|203495.9|203445.9|3
1740158020000|2025-02-21 17:13:40|203496.2|203446.2|203496.2|203446.2|203496.2|203446.2|203496.2|203446.2|1
1740158030000|2025-02-21 17:13:50|203498.2|203448.2|203498.2|203448.2|203498.2|203448.2|203498.2|203448.2|1
1740158050000|2025-02-21 17:14:10|203494.2|203444.2|203491.9|203441.9|203494.2|203444.2|203491.9|203441.9|2
1740158070000|2025-02-21 17:14:30|203490.7|203440.7|203493.6|203443.6|203493.6|203443.6|203490.7|203440.7|3
1740158080000|2025-02-21 17:14:40|203495.1|203445.1|203497.6|203447.6|203497.6|203447.6|203492.3|203442.3|6
1740158090000|2025-02-21 17:14:50|203506.5|203456.5|203504.4|203454.4|203506.5|203456.5|203497.2|203447.2|8
1740158110000|2025-02-21 17:15:10|203506.2|203456.2|203504.4|203454.4|203511.8|203461.8|203497.6|203447.6|7
1740158120000|2025-02-21 17:15:20|203502.8|203452.8|203501.7|203451.7|203502.8|203452.8|203499.3|203449.3|8
1740158130000|2025-02-21 17:15:30|203503.4|203453.4|203513.6|203463.6|203522.3|203472.3|203503.4|203453.4|7
1740158140000|2025-02-21 17:15:40|203516.7|203466.7|203528.6|203478.6|203532.3|203482.3|203516.7|203466.7|6
1740158150000|2025-02-21 17:15:50|203526.9|203476.9|203528.9|203478.9|203530.8|203480.8|203526.9|203476.9|5
1740158160000|2025-02-21 17:16:00|203527.3|203477.3|203528.4|203478.4|203528.4|203478.4|203527.3|203477.3|2
1740158170000|2025-02-21 17:16:10|203525.7|203475.7|203525.7|203475.7|203525.7|203475.7|203525.7|203475.7|1
1740158180000|2025-02-21 17:16:20|203522.3|203472.3|203523.3|203473.3|203523.4|203473.4|203515.8|203465.8|8
1740158190000|2025-02-21 17:16:30|203521.6|203471.6|203521.6|203471.6|203521.6|203471.6|203521.6|203471.6|1
1740158220000|2025-02-21 17:17:00|203523.7|203473.7|203538.7|203488.7|203538.7|203488.7|203523.7|203473.7|6
1740158230000|2025-02-21 17:17:10|203536.1|203486.1|203537.8|203487.8|203539.2|203489.2|203536.1|203486.1|5
1740158250000|2025-02-21 17:17:30|203540.4|203490.4|203541.1|203491.1|203541.5|203491.5|203537.8|203487.8|6
1740158260000|2025-02-21 17:17:40|203543.6|203493.6|203561.9|203511.9|203569|203519|203543.6|203493.6|5
1740158270000|2025-02-21 17:17:50|203563.5|203513.5|203561.9|203511.9|203567.4|203517.4|203561.9|203511.9|3
1740158280000|2025-02-21 17:18:00|203563.6|203513.6|203548.4|203498.4|203563.6|203513.6|203548.4|203498.4|4
1740158290000|2025-02-21 17:18:10|203541|203491|203588.7|203538.7|203589.4|203539.4|203541|203491|13
1740158300000|2025-02-21 17:18:20|203585.7|203535.7|203615|203565|203615|203565|203578.4|203528.4|12
1740158310000|2025-02-21 17:18:30|203616.8|203566.8|203615.7|203565.7|203616.8|203566.8|203614|203564|3
1740158320000|2025-02-21 17:18:40|203614.8|203564.8|203603.4|203553.4|203614.8|203564.8|203597.9|203547.9|15
1740158330000|2025-02-21 17:18:50|203598.9|203548.9|203599.6|203549.6|203601.8|203551.8|203597.5|203547.5|6
1740158340000|2025-02-21 17:19:00|203596.2|203546.2|203610.8|203560.8|203616.8|203566.8|203596.2|203546.2|10
1740158350000|2025-02-21 17:19:10|203608|203558|203609.6|203559.6|203609.6|203559.6|203606.9|203556.9|3
1740158360000|2025-02-21 17:19:20|203607.8|203557.8|203709.1|203659.1|203709.1|203659.1|203604.5|203554.5|9
1740158370000|2025-02-21 17:19:30|203709.3|203659.3|203701.4|203651.4|203717.6|203667.6|203701.4|203651.4|18
1740158380000|2025-02-21 17:19:40|203689.9|203639.9|203711|203661|203716.6|203666.6|203683.6|203633.6|17
1740158390000|2025-02-21 17:19:50|203708.2|203658.2|203707.6|203657.6|203708.2|203658.2|203701.8|203651.8|6
1740158400000|2025-02-21 17:20:00|203710.9|203660.9|203712.6|203662.6|203714|203664|203708|203658|8
1740158410000|2025-02-21 17:20:10|203711.1|203661.1|203671.1|203621.1|203711.1|203661.1|203667.7|203617.7|6
1740158420000|2025-02-21 17:20:20|203669.3|203619.3|203689.9|203639.9|203689.9|203639.9|203668.9|203618.9|9
1740158430000|2025-02-21 17:20:30|203693.3|203643.3|203697.2|203647.2|203701.7|203651.7|203691|203641|7
1740158440000|2025-02-21 17:20:40|203699.1|203649.1|203695|203645|203699.1|203649.1|203692.6|203642.6|4
1740158450000|2025-02-21 17:20:50|203698.6|203648.6|203694|203644|203700|203650|203693.8|203643.8|7
1740158460000|2025-02-21 17:21:00|203698.6|203648.6|203689.8|203639.8|203698.6|203648.6|203687.9|203637.9|8
1740158470000|2025-02-21 17:21:10|203687.9|203637.9|203711.3|203621.3|203711.3|203639.7|203686.2|203619.9|10
1740158480000|2025-02-21 17:21:20|203712.5|203622.5|203706.2|203616.2|203712.5|203622.5|203705.5|203615.5|4
1740158490000|2025-02-21 17:21:30|203705.5|203615.5|203700|203610|203705.5|203615.5|203695.2|203605.2|6
1740158500000|2025-02-21 17:21:40|203698.6|203608.6|203699.9|203609.9|203701.9|203611.9|203690.6|203600.6|13
1740158510000|2025-02-21 17:21:50|203700.6|203610.6|203689.6|203599.6|203702.1|203612.1|203689.3|203599.3|7
1740158520000|2025-02-21 17:22:00|203691.2|203601.2|203691|203601|203697.6|203607.6|203682|203592|7
1740158530000|2025-02-21 17:22:10|203688.9|203598.9|203684.2|203594.2|203689.1|203599.1|203684.2|203594.2|7
1740158540000|2025-02-21 17:22:20|203686.3|203596.3|203719.4|203669.4|203724.9|203674.9|203667.7|203596.3|10
1740158550000|2025-02-21 17:22:30|203727.8|203677.8|203738.7|203688.7|203740.8|203690.8|203717|203667|17
1740158560000|2025-02-21 17:22:40|203736|203686|203740|203690|203740.6|203690.6|203736|203686|8
1740158570000|2025-02-21 17:22:50|203740.7|203690.7|203745.2|203695.2|203745.2|203695.2|203740.7|203690.7|2
1740158580000|2025-02-21 17:23:00|203746.2|203696.2|203758.5|203708.5|203764.8|203714.8|203746.2|203696.2|18
1740158590000|2025-02-21 17:23:10|203760.3|203710.3|203754|203704|203760.3|203710.3|203748.4|203698.4|15
1740158600000|2025-02-21 17:23:20|203761|203711|203760.1|203710.1|203761|203711|203757.7|203707.7|4
1740158620000|2025-02-21 17:23:40|203756.8|203706.8|203756.8|203706.8|203756.8|203706.8|203756.8|203706.8|1
1740158630000|2025-02-21 17:23:50|203752.8|203702.8|203757.5|203707.5|203757.5|203707.5|203752.1|203702.1|9
1740158640000|2025-02-21 17:24:00|203755.1|203705.1|203743.1|203693.1|203755.1|203705.1|203741|203691|11
1740158650000|2025-02-21 17:24:10|203741.3|203691.3|203718.6|203668.6|203741.3|203691.3|203718.2|203668.2|8
1740158660000|2025-02-21 17:24:20|203720.8|203670.8|203718.3|203668.3|203720.8|203670.8|203718.1|203668.1|4
1740158670000|2025-02-21 17:24:30|203720.5|203670.5|203722|203672|203725.9|203675.9|203718|203668|6
1740158680000|2025-02-21 17:24:40|203724.5|203674.5|203751.1|203701.1|203753.5|203703.5|203724.5|203674.5|10
1740158690000|2025-02-21 17:24:50|203750.5|203700.5|203748.8|203698.8|203750.5|203700.5|203747.1|203697.1|5
1740158700000|2025-02-21 17:25:00|203744.7|203694.7|203742.2|203692.2|203748.5|203698.5|203742.2|203692.2|13
1740158710000|2025-02-21 17:25:10|203738.7|203688.7|203738.7|203688.7|203738.7|203688.7|203737|203687|3
1740158720000|2025-02-21 17:25:20|203735.3|203685.3|203730.1|203680.1|203735.3|203685.3|203730.1|203680.1|2
1740158730000|2025-02-21 17:25:30|203726.8|203676.8|203727.9|203677.9|203729.9|203679.9|203723.8|203673.8|9
1740158740000|2025-02-21 17:25:40|203725.8|203675.8|203727.2|203677.2|203727.2|203677.2|203725|203675|4
1740158750000|2025-02-21 17:25:50|203728.7|203678.7|203727.6|203677.6|203730.6|203680.6|203727.6|203677.6|3
1740158760000|2025-02-21 17:26:00|203729.2|203679.2|203745.8|203695.8|203745.8|203695.8|203729.2|203679.2|7
1740158770000|2025-02-21 17:26:10|203748.2|203698.2|203749.9|203699.9|203749.9|203699.9|203748.2|203698.2|2
1740158780000|2025-02-21 17:26:20|203747.4|203697.4|203748.5|203698.5|203749.2|203699.2|203745.2|203695.2|6
1740158790000|2025-02-21 17:26:30|203750.1|203700.1|203745.2|203695.2|203750.1|203700.1|203743.5|203693.5|4
1740158800000|2025-02-21 17:26:40|203740.2|203690.2|203737.7|203687.7|203740.2|203690.2|203736.1|203686.1|3
1740158810000|2025-02-21 17:26:50|203736|203686|203731.1|203681.1|203736|203686|203723.2|203673.2|4
1740158820000|2025-02-21 17:27:00|203732.4|203682.4|203739.3|203689.3|203740.4|203690.4|203732.4|203682.4|19
1740158830000|2025-02-21 17:27:10|203737.4|203687.4|203739.2|203689.2|203739.2|203689.2|203737.4|203687.4|2
1740158840000|2025-02-21 17:27:20|203740.9|203690.9|203741.3|203691.3|203741.3|203691.3|203740.9|203690.9|2
1740158850000|2025-02-21 17:27:30|203750.4|203700.4|203746.2|203696.2|203750.4|203700.4|203743.6|203693.6|7
1740158860000|2025-02-21 17:27:40|203748|203698|203739.3|203689.3|203749.6|203699.6|203739.3|203689.3|8
1740158870000|2025-02-21 17:27:50|203737.5|203687.5|203739.1|203689.1|203739.1|203689.1|203737.5|203687.5|2
1740158880000|2025-02-21 17:28:00|203737|203687|203742.2|203692.2|203742.2|203692.2|203737|203687|5
1740158890000|2025-02-21 17:28:10|203742.3|203692.3|203745.8|203695.8|203745.8|203695.8|203742.3|203692.3|3
1740158900000|2025-02-21 17:28:20|203744|203694|203741.3|203691.3|203744|203694|203739.3|203689.3|3
1740158910000|2025-02-21 17:28:30|203739.4|203689.4|203739.4|203689.4|203739.4|203689.4|203739.4|203689.4|1
1740158920000|2025-02-21 17:28:40|203737.7|203687.7|203706.9|203656.9|203743.4|203687.7|203706.9|203652|15
1740158930000|2025-02-21 17:28:50|203712.2|203662.2|203713.9|203663.9|203719.2|203669.2|203711.2|203661.2|13
1740158940000|2025-02-21 17:29:00|203711.3|203661.3|203715.4|203665.4|203726.2|203665.4|203704.6|203630.7|15
1740158950000|2025-02-21 17:29:10|203716.9|203666.9|203740.4|203690.4|203742.4|203692.4|203716.9|203666.9|9
1740158960000|2025-02-21 17:29:20|203738.7|203688.7|203738.8|203688.8|203742.2|203692.2|203733.7|203683.7|10
1740158970000|2025-02-21 17:29:30|203733.9|203683.9|203738.1|203688.1|203738.1|203688.1|203733.9|203683.9|2
1740158980000|2025-02-21 17:29:40|203734.3|203684.3|203751.6|203661.6|203753.4|203684.3|203715.1|203660.3|9
1740158990000|2025-02-21 17:29:50|203754.3|203664.3|203759.3|203669.3|203761|203671|203751|203661|10
1740159000000|2025-02-21 17:30:00|203757.4|203667.4|203765.6|203675.6|203767.2|203677.2|203755.8|203665.8|19
1740159010000|2025-02-21 17:30:10|203767.4|203677.4|203757.3|203667.3|203770.8|203680.8|203757.3|203667.3|6
1740159020000|2025-02-21 17:30:20|203757.9|203667.9|203764.6|203674.6|203774.2|203684.2|203755.9|203665.9|12
1740159030000|2025-02-21 17:30:30|203762.8|203672.8|203763.4|203673.4|203765.5|203675.5|203762.8|203672.8|3
1740159040000|2025-02-21 17:30:40|203761.4|203671.4|203757.5|203667.5|203761.4|203671.4|203755.4|203665.4|3
1740159060000|2025-02-21 17:31:00|203760.8|203670.8|203761|203671|203761|203671|203759.3|203669.3|3
1740159070000|2025-02-21 17:31:10|203761.4|203671.4|203759.6|203669.6|203764.5|203674.5|203758.9|203668.9|13
1740159080000|2025-02-21 17:31:20|203763|203673|203764.9|203674.9|203764.9|203674.9|203763|203673|2
1740159100000|2025-02-21 17:31:40|203763.1|203673.1|203762.1|203672.1|203763.1|203673.1|203758.7|203668.7|5
1740159110000|2025-02-21 17:31:50|203760.3|203670.3|203759.4|203669.4|203763.8|203673.8|203759.4|203669.4|8
1740159120000|2025-02-21 17:32:00|203762|203672|203764.2|203674.2|203764.2|203674.2|203760.2|203670.2|3
1740159160000|2025-02-21 17:32:40|203765|203675|203777.6|203727.6|203779.6|203729.6|203765|203675|8
1740159170000|2025-02-21 17:32:50|203779.5|203729.5|203776.4|203726.4|203780.9|203730.9|203762|203712|8
1740159180000|2025-02-21 17:33:00|203778.6|203728.6|203828.9|203778.9|203829.6|203779.6|203778.6|203728.6|20
1740159190000|2025-02-21 17:33:10|203826.3|203776.3|203876.2|203826.2|203878.8|203828.8|203823|203773|11
1740159200000|2025-02-21 17:33:20|203869.5|203819.5|203860.7|203810.7|203875.9|203825.9|203860.7|203810.7|9
1740159210000|2025-02-21 17:33:30|203853.8|203803.8|203855.3|203805.3|203857.1|203807.1|203849.4|203799.4|13
1740159220000|2025-02-21 17:33:40|203855.2|203805.2|203856.8|203806.8|203857.7|203807.7|203855.2|203805.2|6
1740159230000|2025-02-21 17:33:50|203857.9|203807.9|203857.3|203807.3|203857.9|203807.9|203855.3|203805.3|3
1740159240000|2025-02-21 17:34:00|203854.9|203804.9|203850.2|203800.2|203854.9|203804.9|203847.3|203797.3|4
1740159250000|2025-02-21 17:34:10|203848.2|203798.2|203810|203760|203848.2|203798.2|203810|203760|5
1740159260000|2025-02-21 17:34:20|203799.8|203749.8|203808.5|203758.5|203811.1|203761.1|203799.8|203749.8|11
1740159270000|2025-02-21 17:34:30|203806.3|203756.3|203808.9|203758.9|203808.9|203758.9|203804.5|203754.5|6
1740159280000|2025-02-21 17:34:40|203811.6|203761.6|203806.9|203756.9|203811.6|203761.6|203804.1|203754.1|6
1740159290000|2025-02-21 17:34:50|203804.5|203754.5|203805.1|203755.1|203806.9|203756.9|203801|203751|5
1740159300000|2025-02-21 17:35:00|203809.5|203759.5|203815.6|203765.6|203822.2|203772.2|203809.5|203759.5|11
1740159310000|2025-02-21 17:35:10|203813.5|203763.5|203799.1|203749.1|203813.5|203763.5|203796.6|203746.6|4
1740159320000|2025-02-21 17:35:20|203793.9|203743.9|203796.6|203746.6|203797.2|203747.2|203792|203742|9
1740159330000|2025-02-21 17:35:30|203795|203745|203783.5|203733.5|203796.2|203746.2|203771.6|203721.6|20
1740159340000|2025-02-21 17:35:40|203785.9|203735.9|203789.3|203739.3|203792.3|203742.3|203785.9|203735.9|8
1740159350000|2025-02-21 17:35:50|203791.2|203741.2|203810.9|203760.9|203821|203771|203791.2|203741.2|23
1740159360000|2025-02-21 17:36:00|203812.6|203762.6|203793.9|203743.9|203812.6|203762.6|203790.3|203740.3|15
1740159370000|2025-02-21 17:36:10|203789.1|203739.1|203792.8|203742.8|203795.6|203745.6|203789.1|203739.1|7
1740159380000|2025-02-21 17:36:20|203795.7|203745.7|203793.2|203743.2|203795.7|203745.7|203785.1|203735.1|11
1740159390000|2025-02-21 17:36:30|203790.7|203740.7|203793.7|203743.7|203795.1|203745.1|203790.7|203740.7|5
1740159400000|2025-02-21 17:36:40|203791.3|203741.3|203786.9|203736.9|203791.3|203741.3|203785.1|203735.1|13
1740159410000|2025-02-21 17:36:50|203785.2|203735.2|203785.2|203735.2|203785.2|203735.2|203785.2|203735.2|1
1740159420000|2025-02-21 17:37:00|203786.9|203736.9|203797.4|203747.4|203797.4|203747.4|203786.9|203736.9|5
1740159430000|2025-02-21 17:37:10|203799.1|203749.1|203794.1|203744.1|203799.8|203749.8|203794.1|203744.1|5
1740159440000|2025-02-21 17:37:20|203792.4|203742.4|203794.9|203744.9|203797.6|203747.6|203786.6|203736.6|8
1740159450000|2025-02-21 17:37:30|203792.6|203742.6|203792.7|203742.7|203794.5|203744.5|203792.6|203742.6|3
1740159460000|2025-02-21 17:37:40|203789.1|203739.1|203789.4|203739.4|203793.8|203743.8|203785.2|203735.2|11
1740159470000|2025-02-21 17:37:50|203785.6|203735.6|203785.6|203735.6|203793.8|203743.8|203784.1|203734.1|15
1740159480000|2025-02-21 17:38:00|203788.3|203738.3|203797.6|203707.6|203798.5|203741.6|203784.4|203702.4|14
1740159490000|2025-02-21 17:38:10|203795.9|203705.9|203781.3|203691.3|203798.3|203708.3|203780.1|203690.1|11
1740159500000|2025-02-21 17:38:20|203779.8|203689.8|203728.1|203678.1|203779.8|203711.2|203727.7|203677.7|9
1740159510000|2025-02-21 17:38:30|203725.8|203675.8|203730.3|203680.3|203730.3|203680.3|203725.8|203675.8|3
1740159520000|2025-02-21 17:38:40|203731|203681|203731|203681|203731|203681|203731|203681|1
1740159530000|2025-02-21 17:38:50|203732.6|203682.6|203738.9|203688.9|203740.9|203690.9|203732.6|203682.6|5
1740159540000|2025-02-21 17:39:00|203736.4|203686.4|203729.3|203639.3|203736.4|203686.4|203700.2|203625.7|19
1740159550000|2025-02-21 17:39:10|203726.3|203636.3|203696.1|203646.1|203726.5|203646.1|203692.8|203626.3|12
1740159560000|2025-02-21 17:39:20|203698.1|203648.1|203699.8|203649.8|203699.8|203649.8|203698.1|203648.1|2
1740159570000|2025-02-21 17:39:30|203702.2|203652.2|203705.5|203655.5|203705.5|203655.5|203702.2|203652.2|2
1740159580000|2025-02-21 17:39:40|203707.8|203657.8|203697.3|203647.3|203707.8|203657.8|203697.3|203647.3|4
1740159590000|2025-02-21 17:39:50|203698.9|203648.9|203699|203649|203700.9|203650.9|203698.9|203648.9|3
1740159600000|2025-02-21 17:40:00|203700.9|203650.9|203700.9|203650.9|203700.9|203650.9|203700.9|203650.9|1
1740159610000|2025-02-21 17:40:10|203695.5|203645.5|203691.8|203641.8|203695.5|203645.5|203691.8|203641.8|4
1740159620000|2025-02-21 17:40:20|203686.7|203636.7|203703.1|203613.1|203703.1|203638.3|203666.1|203576.1|12
1740159630000|2025-02-21 17:40:30|203706.3|203616.3|203693.3|203643.3|203709.4|203643.3|203690.6|203616.3|8
1740159640000|2025-02-21 17:40:40|203691.5|203641.5|203687.1|203637.1|203691.5|203641.5|203687|203637|5
1740159650000|2025-02-21 17:40:50|203688.7|203638.7|203688.7|203638.7|203688.7|203638.7|203688.7|203638.7|1
1740159660000|2025-02-21 17:41:00|203687.4|203637.4|203687.2|203637.2|203687.8|203637.8|203681.9|203631.9|7
1740159670000|2025-02-21 17:41:10|203685.9|203635.9|203681|203631|203692.3|203642.3|203650.3|203600.3|13
1740159680000|2025-02-21 17:41:20|203683.6|203633.6|203680.7|203630.7|203683.6|203633.6|203680.7|203630.7|4
1740159690000|2025-02-21 17:41:30|203683.6|203633.6|203687.8|203637.8|203691.6|203641.6|203681.8|203631.8|9
1740159710000|2025-02-21 17:41:50|203684.7|203634.7|203679.9|203629.9|203684.7|203634.7|203679.9|203629.9|3
1740159720000|2025-02-21 17:42:00|203682|203632|203676.4|203626.4|203682|203632|203669.7|203619.7|7
1740159740000|2025-02-21 17:42:20|203674.4|203624.4|203699.7|203649.7|203699.7|203649.7|203674.4|203624.4|7
1740159750000|2025-02-21 17:42:30|203696.9|203646.9|203699.4|203649.4|203701.3|203651.3|203694.8|203644.8|7
1740159760000|2025-02-21 17:42:40|203697.6|203647.6|203694.2|203644.2|203697.8|203647.8|203694.2|203644.2|4
1740159770000|2025-02-21 17:42:50|203696.6|203646.6|203699.4|203649.4|203701.8|203651.8|203696.6|203646.6|3
1740159780000|2025-02-21 17:43:00|203701.2|203651.2|203664.9|203614.9|203706.2|203656.2|203664.9|203602.4|12
1740159790000|2025-02-21 17:43:10|203663|203613|203663.5|203613.5|203666.2|203616.2|203663|203613|7
1740159800000|2025-02-21 17:43:20|203661.8|203611.8|203665.7|203615.7|203665.7|203615.7|203661.8|203611.8|3
1740159810000|2025-02-21 17:43:30|203663.7|203613.7|203661.8|203611.8|203663.7|203613.7|203661.8|203611.8|4
1740159820000|2025-02-21 17:43:40|203660.1|203610.1|203656.5|203606.5|203660.1|203610.1|203652.4|203602.4|5
1740159830000|2025-02-21 17:43:50|203659.5|203609.5|203672.8|203582.8|203672.8|203613.3|203640.1|203582.8|14
1740159840000|2025-02-21 17:44:00|203671.1|203581.1|203653.4|203603.4|203671.1|203611|203644.2|203581.1|12
1740159860000|2025-02-21 17:44:20|203655.1|203605.1|203659.4|203609.4|203664.7|203614.7|203655.1|203605.1|6
1740159870000|2025-02-21 17:44:30|203661.8|203611.8|203646.6|203596.6|203661.8|203611.8|203646.5|203596.5|8
1740159880000|2025-02-21 17:44:40|203644.7|203594.7|203626.5|203576.5|203648|203598|203615.6|203565.6|20
1740159890000|2025-02-21 17:44:50|203608.7|203558.7|203588.8|203538.8|203618|203568|203584.8|203534.8|15
1740159900000|2025-02-21 17:45:00|203589.1|203539.1|203585.1|203535.1|203591.4|203541.4|203585.1|203535.1|10
1740159910000|2025-02-21 17:45:10|203587.5|203537.5|203591.9|203541.9|203596.1|203546.1|203587.5|203537.5|10
1740159920000|2025-02-21 17:45:20|203593.9|203543.9|203591|203541|203599.5|203549.5|203589.5|203539.5|11
1740159930000|2025-02-21 17:45:30|203592.3|203542.3|203570.5|203520.5|203596.6|203546.6|203566.2|203516.2|15
1740159940000|2025-02-21 17:45:40|203572.5|203522.5|203560.3|203510.3|203576.8|203522.5|203559.5|203474.8|15
1740159950000|2025-02-21 17:45:50|203561.9|203511.9|203555.5|203505.5|203569|203519|203555.5|203505.5|6
1740159960000|2025-02-21 17:46:00|203560.7|203510.7|203556.7|203506.7|203561.1|203511.1|203556.5|203506.5|5
1740159970000|2025-02-21 17:46:10|203564.2|203514.2|203558.2|203508.2|203568.1|203518.1|203558.2|203508.2|5
1740159980000|2025-02-21 17:46:20|203559.9|203509.9|203579.7|203489.7|203579.7|203513.3|203557.5|203489.7|5
1740159990000|2025-02-21 17:46:30|203578.8|203488.8|203568.2|203478.2|203578.8|203488.8|203568.2|203478.2|3
1740160000000|2025-02-21 17:46:40|203565.8|203475.8|203536.6|203486.6|203565.8|203487.1|203536.6|203464.8|5
1740160010000|2025-02-21 17:46:50|203535.8|203485.8|203535.8|203485.8|203535.8|203485.8|203535.8|203485.8|1
1740160020000|2025-02-21 17:47:00|203537.4|203487.4|203534.1|203484.1|203537.4|203487.4|203534.1|203484.1|5
1740160030000|2025-02-21 17:47:10|203535|203485|203552|203502|203566.4|203516.4|203535|203485|6
1740160040000|2025-02-21 17:47:20|203553.8|203503.8|203547.6|203497.6|203555.8|203505.8|203547.6|203497.6|16
1740160050000|2025-02-21 17:47:30|203545|203495|203545.9|203495.9|203551.3|203501.3|203536.3|203486.3|9
1740160060000|2025-02-21 17:47:40|203538.5|203488.5|203536.3|203486.3|203538.5|203488.5|203533.1|203483.1|4
1740160070000|2025-02-21 17:47:50|203534.2|203484.2|203532.1|203482.1|203536.5|203486.5|203532.1|203482.1|4
1740160080000|2025-02-21 17:48:00|203535.6|203485.6|203569.4|203519.4|203574.7|203524.7|203535.6|203485.6|18
1740160090000|2025-02-21 17:48:10|203567|203517|203557.5|203507.5|203567|203517|203550.6|203500.6|10
1740160100000|2025-02-21 17:48:20|203558.2|203508.2|203558.4|203508.4|203564.7|203514.7|203557.6|203507.6|10
1740160110000|2025-02-21 17:48:30|203555.6|203505.6|203536.4|203486.4|203555.6|203505.6|203532.9|203482.9|8
1740160120000|2025-02-21 17:48:40|203536|203486|203534.4|203484.4|203536.8|203486.8|203530.1|203480.1|6
1740160130000|2025-02-21 17:48:50|203536.7|203486.7|203538.7|203488.7|203541|203491|203536.7|203486.7|5
1740160140000|2025-02-21 17:49:00|203538.3|203488.3|203535.4|203485.4|203538.3|203488.3|203535.4|203485.4|3
1740160150000|2025-02-21 17:49:10|203537.6|203487.6|203538.4|203488.4|203543.3|203493.3|203537.1|203487.1|6
1740160160000|2025-02-21 17:49:20|203536.3|203486.3|203538.7|203488.7|203538.7|203488.7|203536|203486|3
1740160170000|2025-02-21 17:49:30|203539.3|203489.3|203549.4|203499.4|203549.4|203499.4|203539.3|203489.3|3
1740160180000|2025-02-21 17:49:40|203542.8|203492.8|203540.4|203490.4|203542.8|203492.8|203540.4|203490.4|2
1740160190000|2025-02-21 17:49:50|203537.7|203487.7|203540.4|203490.4|203541.3|203491.3|203537.7|203487.7|6
1740160210000|2025-02-21 17:50:10|203544.1|203494.1|203535.4|203485.4|203559.5|203509.5|203535.4|203485.4|6
1740160240000|2025-02-21 17:50:40|203535.7|203485.7|203535.1|203485.1|203535.7|203485.7|203532.9|203482.9|3
1740160250000|2025-02-21 17:50:50|203532.8|203482.8|203532.8|203482.8|203532.8|203482.8|203532.8|203482.8|1
1740160260000|2025-02-21 17:51:00|203535|203485|203533.8|203483.8|203538.5|203488.5|203533.8|203483.8|4
1740160270000|2025-02-21 17:51:10|203539.7|203489.7|203537.7|203487.7|203539.7|203489.7|203532.3|203482.3|5
1740160280000|2025-02-21 17:51:20|203535.3|203485.3|203533.1|203483.1|203540.3|203490.3|203533.1|203483.1|6
1740160290000|2025-02-21 17:51:30|203535.2|203485.2|203535.2|203485.2|203535.2|203485.2|203535.2|203485.2|1
1740160300000|2025-02-21 17:51:40|203537.8|203487.8|203541.6|203491.6|203546.3|203496.3|203537.8|203487.8|7
1740160330000|2025-02-21 17:52:10|203538.9|203488.9|203538.9|203488.9|203538.9|203488.9|203538.9|203488.9|1
1740160340000|2025-02-21 17:52:20|203540.1|203490.1|203539.9|203489.9|203540.1|203490.1|203539.9|203489.9|2
1740160350000|2025-02-21 17:52:30|203539.2|203489.2|203538.7|203488.7|203539.2|203489.2|203535.9|203485.9|4
1740160380000|2025-02-21 17:53:00|203540.7|203490.7|203540.7|203490.7|203540.7|203490.7|203540.7|203490.7|1
1740160390000|2025-02-21 17:53:10|203548.9|203498.9|203533.7|203483.7|203548.9|203498.9|203533.7|203483.7|8
1740160400000|2025-02-21 17:53:20|203536.4|203486.4|203538|203488|203548|203498|203536.4|203486.4|7
1740160410000|2025-02-21 17:53:30|203541.2|203491.2|203543|203493|203546.4|203496.4|203538.7|203488.7|7
1740160420000|2025-02-21 17:53:40|203540.2|203490.2|203540.1|203490.1|203540.2|203490.2|203537.1|203487.1|4
1740160430000|2025-02-21 17:53:50|203542.8|203492.8|203533.5|203483.5|203542.8|203492.8|203533.5|203483.5|8
1740160440000|2025-02-21 17:54:00|203538.8|203488.8|203536.8|203486.8|203541.3|203491.3|203534.4|203484.4|6
1740160450000|2025-02-21 17:54:10|203544.7|203494.7|203532.9|203482.9|203544.7|203494.7|203532.9|203482.9|5
1740160460000|2025-02-21 17:54:20|203537.6|203487.6|203532.7|203482.7|203537.6|203487.6|203532.7|203482.7|4
1740160470000|2025-02-21 17:54:30|203539.1|203489.1|203535.5|203485.5|203539.1|203489.1|203535.5|203485.5|2
1740160480000|2025-02-21 17:54:40|203533.5|203483.5|203535.5|203485.5|203535.5|203485.5|203533.5|203483.5|2
1740160500000|2025-02-21 17:55:00|203532.7|203482.7|203532.7|203482.7|203532.7|203482.7|203532.7|203482.7|1
1740160510000|2025-02-21 17:55:10|203534.9|203484.9|203534.6|203484.6|203534.9|203484.9|203534.6|203484.6|2
1740160520000|2025-02-21 17:55:20|203532.2|203482.2|203532.2|203482.2|203532.2|203482.2|203532.2|203482.2|1
1740160530000|2025-02-21 17:55:30|203534.8|203484.8|203534.8|203484.8|203534.8|203484.8|203534.8|203484.8|1
1740160540000|2025-02-21 17:55:40|203538|203488|203533.3|203483.3|203538|203488|203529.8|203479.8|9
1740160550000|2025-02-21 17:55:50|203535.4|203485.4|203540.7|203490.7|203542.3|203492.3|203534.9|203484.9|8
1740160560000|2025-02-21 17:56:00|203540|203490|203534.6|203484.6|203542.8|203492.8|203534.6|203484.6|8
1740160580000|2025-02-21 17:56:20|203536.6|203486.6|203560.7|203510.7|203564|203514|203533.7|203483.7|9
1740160590000|2025-02-21 17:56:30|203562|203512|203578.9|203528.9|203579.2|203529.2|203562|203512|13
1740160600000|2025-02-21 17:56:40|203576.9|203526.9|203567.7|203517.7|203576.9|203526.9|203567.7|203517.7|3
1740160610000|2025-02-21 17:56:50|203569.3|203519.3|203623.4|203573.4|203643.6|203578.8|203569.3|203519.3|6
1740160620000|2025-02-21 17:57:00|203621.2|203571.2|203582.4|203532.4|203621.2|203571.2|203582.4|203532.4|17
1740160630000|2025-02-21 17:57:10|203584.2|203534.2|203570.5|203520.5|203599.8|203549.8|203570.5|203520.5|16
1740160640000|2025-02-21 17:57:20|203571|203521|203570.1|203520.1|203572.9|203522.9|203555.8|203505.8|13
1740160650000|2025-02-21 17:57:30|203562.1|203512.1|203587.5|203537.5|203596.3|203546.3|203562.1|203512.1|20
1740160660000|2025-02-21 17:57:40|203581.3|203531.3|203554.8|203504.8|203585.6|203535.6|203549.3|203499.3|20
1740160670000|2025-02-21 17:57:50|203556.2|203506.2|203558.8|203508.8|203567.2|203517.2|203556.2|203506.2|8
1740160680000|2025-02-21 17:58:00|203559.5|203509.5|203560.9|203510.9|203566.6|203516.6|203558.6|203508.6|10
1740160700000|2025-02-21 17:58:20|203563.6|203513.6|203561.4|203511.4|203563.6|203513.6|203561.4|203511.4|2
1740160710000|2025-02-21 17:58:30|203560|203510|203561.4|203511.4|203561.4|203511.4|203560|203510|2
1740160720000|2025-02-21 17:58:40|203563.8|203513.8|203568.7|203518.7|203603.1|203533.9|203561.3|203511.3|18
1740160730000|2025-02-21 17:58:50|203570.8|203520.8|203567.5|203517.5|203575.2|203525.2|203567.5|203517.5|20
1740160740000|2025-02-21 17:59:00|203565.6|203515.6|203560.2|203510.2|203568.3|203518.3|203558.1|203508.1|14
1740160750000|2025-02-21 17:59:10|203563.9|203513.9|203555.3|203505.3|203563.9|203513.9|203549.2|203499.2|23
1740160760000|2025-02-21 17:59:20|203548.4|203498.4|203533.6|203483.6|203555.1|203505.1|203533.6|203483.6|8
1740160770000|2025-02-21 17:59:30|203540.9|203490.9|203538|203488|203543.2|203493.2|203534.5|203484.5|5
1740160780000|2025-02-21 17:59:40|203534.9|203484.9|203533.5|203483.5|203541.1|203491.1|203531.8|203481.8|7
1740160790000|2025-02-21 17:59:50|203531.4|203481.4|203533.8|203483.8|203540.6|203490.6|203531.4|203481.4|9
1740160800000|2025-02-21 18:00:00|203541.6|203491.6|203536.6|203486.6|203541.6|203491.6|203536.6|203486.6|3
1740160830000|2025-02-21 18:00:30|203540|203490|203531.7|203481.7|203540|203490|203531.7|203481.7|3
1740160860000|2025-02-21 18:01:00|203535|203485|203535|203485|203535|203485|203535|203485|1
1740160870000|2025-02-21 18:01:10|203533.2|203483.2|203546.6|203496.6|203551.1|203501.1|203533.2|203483.2|13
1740160880000|2025-02-21 18:01:20|203550.5|203500.5|203546.5|203496.5|203550.5|203500.5|203539|203489|22
1740160890000|2025-02-21 18:01:30|203548.5|203498.5|203548.5|203498.5|203548.5|203498.5|203548.5|203498.5|1
1740160900000|2025-02-21 18:01:40|203547.3|203497.3|203577.2|203527.2|203583|203533|203547.3|203497.3|11
1740160910000|2025-02-21 18:01:50|203579.7|203529.7|203584.9|203534.9|203584.9|203534.9|203579.7|203529.7|7
1740160920000|2025-02-21 18:02:00|203584.8|203534.8|203578.9|203528.9|203585|203535|203578.9|203528.9|11
1740160930000|2025-02-21 18:02:10|203577.1|203527.1|203563.5|203513.5|203579.1|203529.1|203562.9|203512.9|11
1740160940000|2025-02-21 18:02:20|203566|203516|203563|203513|203571.8|203521.8|203562.2|203512.2|19
1740160950000|2025-02-21 18:02:30|203563.9|203513.9|203541.3|203491.3|203563.9|203513.9|203537.8|203487.8|14
1740160960000|2025-02-21 18:02:40|203538.4|203488.4|203536|203486|203538.6|203488.6|203534.6|203484.6|5
1740160970000|2025-02-21 18:02:50|203533.2|203483.2|203533.2|203483.2|203533.2|203483.2|203533.2|203483.2|1
1740160980000|2025-02-21 18:03:00|203536.8|203486.8|203536.8|203486.8|203536.8|203486.8|203536.8|203486.8|1
1740160990000|2025-02-21 18:03:10|203538|203488|203573.1|203523.1|203575.2|203525.2|203538|203488|9
1740161000000|2025-02-21 18:03:20|203576|203526|203569.4|203519.4|203577.8|203527.8|203560.2|203510.2|15
1740161010000|2025-02-21 18:03:30|203567.8|203517.8|203555.4|203505.4|203569.1|203519.1|203552.8|203502.8|9
1740161020000|2025-02-21 18:03:40|203551.8|203501.8|203555.3|203505.3|203555.3|203505.3|203551.8|203501.8|2
1740161030000|2025-02-21 18:03:50|203554.2|203504.2|203541.5|203491.5|203554.2|203504.2|203539.9|203489.9|8
1740161040000|2025-02-21 18:04:00|203546.4|203496.4|203570.3|203520.3|203581.8|203531.8|203545.4|203495.4|18
1740161050000|2025-02-21 18:04:10|203572.5|203522.5|203569.9|203519.9|203575.9|203525.9|203567.9|203517.9|14
1740161060000|2025-02-21 18:04:20|203567.7|203517.7|203570.2|203520.2|203570.2|203520.2|203567.7|203517.7|5
1740161070000|2025-02-21 18:04:30|203573.8|203523.8|203538.1|203488.1|203573.8|203523.8|203536|203486|11
1740161080000|2025-02-21 18:04:40|203539|203489|203569.5|203519.5|203569.5|203519.5|203539|203489|8
1740161090000|2025-02-21 18:04:50|203566.1|203516.1|203544.7|203494.7|203574.3|203524.3|203543.9|203493.9|12
1740161100000|2025-02-21 18:05:00|203543.2|203493.2|203547.8|203497.8|203547.8|203497.8|203531.5|203481.5|14
1740161110000|2025-02-21 18:05:10|203544.7|203494.7|203573.7|203523.7|203579|203529|203544.7|203494.7|23
1740161120000|2025-02-21 18:05:20|203573|203523|203572.9|203522.9|203594.4|203544.4|203569.6|203519.6|19
1740161130000|2025-02-21 18:05:30|203573.7|203523.7|203560.7|203510.7|203582.7|203532.7|203559.6|203509.6|14
1740161140000|2025-02-21 18:05:40|203558.9|203508.9|203553|203503|203558.9|203508.9|203548.4|203498.4|12
1740161150000|2025-02-21 18:05:50|203551.2|203501.2|203556.1|203506.1|203562.6|203512.6|203540.7|203490.7|17
1740161160000|2025-02-21 18:06:00|203555.8|203505.8|203569.1|203519.1|203580|203530|203555.5|203505.5|20
1740161170000|2025-02-21 18:06:10|203570.8|203520.8|203557.2|203507.2|203591.9|203541.9|203557.2|203507.2|15
1740161180000|2025-02-21 18:06:20|203553.2|203503.2|203536.5|203486.5|203556.6|203506.6|203534.3|203484.3|14
1740161190000|2025-02-21 18:06:30|203538.8|203488.8|203534.7|203484.7|203538.8|203488.8|203534.7|203484.7|3
1740161200000|2025-02-21 18:06:40|203537.1|203487.1|203537.1|203487.1|203537.1|203487.1|203537.1|203487.1|1
1740161220000|2025-02-21 18:07:00|203539.6|203489.6|203580.5|203530.5|203586.2|203536.2|203539.6|203489.6|15
1740161230000|2025-02-21 18:07:10|203579.7|203529.7|203576.4|203526.4|203579.7|203529.7|203570.8|203520.8|13
1740161240000|2025-02-21 18:07:20|203575.2|203525.2|203578.2|203528.2|203582.8|203532.8|203575.2|203525.2|14
1740161250000|2025-02-21 18:07:30|203580.7|203530.7|203628.8|203578.8|203636.2|203579.9|203577.9|203527.9|12
1740161260000|2025-02-21 18:07:40|203631|203581|203632.7|203582.7|203641.6|203591.6|203627.9|203577.9|11
1740161270000|2025-02-21 18:07:50|203631.5|203581.5|203651.8|203601.8|203666|203605.9|203631.5|203570.2|12
1740161280000|2025-02-21 18:08:00|203660.3|203610.3|203653.6|203603.6|203660.3|203610.3|203644|203594|10
1740161290000|2025-02-21 18:08:10|203651.5|203601.5|203651.1|203601.1|203655.6|203605.6|203648.1|203598.1|13
1740161300000|2025-02-21 18:08:20|203652.3|203602.3|203740.3|203690.3|203749.9|203699.9|203652|203602|17
1740161310000|2025-02-21 18:08:30|203741.9|203691.9|203741.7|203691.7|203750.7|203700.7|203740|203690|13
1740161320000|2025-02-21 18:08:40|203744|203694|203738.7|203688.7|203759.1|203709.1|203738.7|203688.7|17
1740161330000|2025-02-21 18:08:50|203740.2|203690.2|203702.4|203652.4|203747.2|203697.2|203702.4|203652.4|18
1740161340000|2025-02-21 18:09:00|203704.7|203654.7|203692.2|203642.2|203706.2|203656.2|203686.2|203636.2|16
1740161350000|2025-02-21 18:09:10|203696.3|203646.3|203703.2|203653.2|203703.8|203653.8|203692.5|203642.5|16
1740161360000|2025-02-21 18:09:20|203701.1|203651.1|203701.1|203651.1|203701.1|203651.1|203701.1|203651.1|1
1740161370000|2025-02-21 18:09:30|203702.7|203652.7|203702.7|203652.7|203702.7|203652.7|203702.7|203652.7|1
1740161380000|2025-02-21 18:09:40|203708.2|203658.2|203698.4|203648.4|203708.2|203658.2|203692.1|203642.1|8
1740161390000|2025-02-21 18:09:50|203701|203651|203661.8|203611.8|203701|203651|203659.4|203609.4|11
1740161400000|2025-02-21 18:10:00|203658.8|203608.8|203691.2|203641.2|203699.9|203649.9|203657.9|203607.9|19
1740161410000|2025-02-21 18:10:10|203693.1|203643.1|203747.7|203697.7|203757.1|203707.1|203693.1|203643.1|18
1740161420000|2025-02-21 18:10:20|203751.5|203701.5|203743.2|203693.2|203752.7|203702.7|203743.2|203693.2|19
1740161430000|2025-02-21 18:10:30|203745|203695|203802.9|203752.9|203807.8|203757.8|203737|203687|17
1740161440000|2025-02-21 18:10:40|203806.2|203756.2|203797.2|203747.2|203820|203770|203784.6|203734.6|15
1740161450000|2025-02-21 18:10:50|203799.3|203749.3|203792.3|203742.3|203799.3|203749.3|203781.1|203731.1|14
1740161460000|2025-02-21 18:11:00|203794.7|203744.7|204026.1|203936.1|204026.1|203936.1|203794.7|203744.7|26
1740161470000|2025-02-21 18:11:10|204027.2|203937.2|204129.9|204039.9|204129.9|204039.9|204006.8|203930.4|24
1740161480000|2025-02-21 18:11:20|204117.1|204027.1|204108.2|204058.2|204122.7|204066.8|204095.1|204020.8|19
1740161490000|2025-02-21 18:11:30|204104.6|204054.6|204185.1|204095.1|204206.7|204122|204104.6|204054.6|30
1740161500000|2025-02-21 18:11:40|204186.3|204096.3|204091.3|204041.3|204192.4|204102.4|204091.3|204005.3|23
1740161510000|2025-02-21 18:11:50|204090.1|204040.1|204125.4|204075.4|204164.8|204095.5|204078.1|204002.3|22
1740161520000|2025-02-21 18:12:00|204121.9|204071.9|204055.8|204005.8|204135.4|204085.4|204055.8|204005.8|21
1740161530000|2025-02-21 18:12:10|204055.6|204005.6|203995.9|203945.9|204070.8|204013.7|203990.4|203940.4|28
1740161540000|2025-02-21 18:12:20|204022.5|203932.5|203982.8|203932.8|204022.5|203956.3|203954.6|203899.9|26
1740161550000|2025-02-21 18:12:30|203978.5|203928.5|204013.4|203963.4|204031.3|203981.3|203972.5|203922.5|17
1740161560000|2025-02-21 18:12:40|204011.3|203961.3|203993.7|203943.7|204011.5|203961.5|203988.2|203938.2|20
1740161570000|2025-02-21 18:12:50|203991.7|203941.7|203993.3|203943.3|203995.3|203945.3|203961.6|203911.6|17
1740161580000|2025-02-21 18:13:00|203993.5|203943.5|203966.4|203916.4|203993.5|203943.5|203947|203897|32
1740161590000|2025-02-21 18:13:10|203947.5|203897.5|203938.8|203888.8|203954.5|203904.5|203938.8|203888.8|12
1740161600000|2025-02-21 18:13:20|203932.6|203882.6|203942.5|203892.5|203948.3|203898.3|203896.6|203846.6|26
1740161610000|2025-02-21 18:13:30|203939.8|203889.8|203959|203909|203959|203909|203933|203883|20
1740161620000|2025-02-21 18:13:40|203947|203897|203912.3|203862.3|203953.6|203903.6|203909|203859|20
1740161630000|2025-02-21 18:13:50|203910.5|203860.5|203905.6|203855.6|203911.2|203861.2|203903.7|203853.7|6
1740161640000|2025-02-21 18:14:00|203908.9|203858.9|203902.8|203852.8|203916.1|203866.1|203902.8|203852.8|8
1740161650000|2025-02-21 18:14:10|203904.6|203854.6|203928.9|203878.9|203930.4|203880.4|203904.6|203854.6|8
1740161660000|2025-02-21 18:14:20|203927|203877|203901.1|203851.1|203927|203877|203892.2|203842.2|13
1740161670000|2025-02-21 18:14:30|203898.6|203848.6|203885.6|203795.6|203900.7|203850.7|203878.3|203794.2|18
1740161680000|2025-02-21 18:14:40|203889.3|203799.3|203867.1|203817.1|203889.3|203817.1|203867.1|203791.7|13
1740161690000|2025-02-21 18:14:50|203869.8|203819.8|203869.2|203819.2|203876.5|203826.5|203869.2|203819.2|8
1740161700000|2025-02-21 18:15:00|203865.5|203815.5|203856.3|203806.3|203865.5|203815.5|203856.3|203806.3|13
1740161710000|2025-02-21 18:15:10|203857.7|203807.7|203831.4|203781.4|203861|203811|203820.4|203770.4|27
1740161720000|2025-02-21 18:15:20|203828.9|203778.9|203825.2|203775.2|203837|203787|203821.3|203771.3|13
1740161730000|2025-02-21 18:15:30|203828.3|203778.3|203873.4|203823.4|203894.2|203844.2|203828.3|203778.3|22
1740161740000|2025-02-21 18:15:40|203875.2|203825.2|203893.2|203843.2|203895.5|203845.5|203864.4|203814.4|16
1740161750000|2025-02-21 18:15:50|203895.2|203845.2|203894.9|203804.9|203910.1|203860.1|203887|203797|22
1740161760000|2025-02-21 18:16:00|203893.6|203803.6|203887.2|203797.2|203897.1|203807.1|203883.5|203793.5|23
1740161770000|2025-02-21 18:16:10|203887.8|203797.8|203886.5|203796.5|203894.6|203804.6|203886.5|203796.5|4
1740161780000|2025-02-21 18:16:20|203887.3|203797.3|203878.6|203788.6|203887.3|203797.3|203877.6|203787.6|5
1740161790000|2025-02-21 18:16:30|203877.1|203787.1|203855|203805|203881.2|203805|203847.5|203757.5|21
1740161800000|2025-02-21 18:16:40|203857.5|203807.5|203860.4|203810.4|203865.2|203815.2|203848.9|203798.9|18
1740161810000|2025-02-21 18:16:50|203865.7|203815.7|203857.4|203807.4|203865.7|203815.7|203849.5|203799.5|12
1740161820000|2025-02-21 18:17:00|203854.8|203804.8|203850.9|203800.9|203854.8|203804.8|203841.4|203791.4|16
1740161830000|2025-02-21 18:17:10|203849.4|203799.4|203853.2|203803.2|203860.1|203810.1|203847.8|203797.8|17
1740161840000|2025-02-21 18:17:20|203851.5|203801.5|203881.3|203791.3|203881.3|203801.5|203851.5|203780|11
1740161850000|2025-02-21 18:17:30|203879.3|203789.3|203844.9|203754.9|203879.3|203789.3|203844.9|203754.9|10
1740161860000|2025-02-21 18:17:40|203842.8|203752.8|203845.5|203755.5|203845.5|203755.5|203836.1|203746.1|7
1740161870000|2025-02-21 18:17:50|203845.7|203755.7|203799.3|203709.3|203845.7|203755.7|203799.3|203709.3|14
1740161880000|2025-02-21 18:18:00|203800.8|203710.8|203734.5|203684.5|203809.5|203719.5|203732.5|203671|17
1740161890000|2025-02-21 18:18:10|203733.1|203683.1|203733|203683|203734.5|203684.5|203731.8|203681.8|5
1740161900000|2025-02-21 18:18:20|203731.6|203681.6|203732.2|203682.2|203748|203682.2|203703.2|203627.3|26
1740161910000|2025-02-21 18:18:30|203728.4|203678.4|203737.5|203687.5|203753.8|203703.8|203727.2|203677.2|15
1740161920000|2025-02-21 18:18:40|203739|203689|203735.5|203685.5|203753.8|203703.8|203732.3|203682.3|16
1740161930000|2025-02-21 18:18:50|203739.6|203689.6|203767.4|203677.4|203767.4|203695.7|203738.7|203661.7|15
1740161940000|2025-02-21 18:19:00|203763.9|203673.9|203765.5|203715.5|203776.7|203718.8|203743.7|203673.9|20
1740161950000|2025-02-21 18:19:10|203767.2|203717.2|203774.4|203724.4|203806.9|203730.7|203763.7|203702.5|18
1740161960000|2025-02-21 18:19:20|203772.4|203722.4|203784.3|203734.3|203784.3|203734.3|203764.7|203714.7|15
1740161970000|2025-02-21 18:19:30|203790.8|203740.8|203826.8|203776.8|203836.8|203786.8|203790.8|203740.8|22
1740161980000|2025-02-21 18:19:40|203824.9|203774.9|203822.7|203772.7|203828.3|203778.3|203818.8|203768.8|8
1740161990000|2025-02-21 18:19:50|203820.5|203770.5|203833.4|203783.4|203836.3|203786.3|203820.5|203770.5|17
1740162000000|2025-02-21 18:20:00|203830.3|203780.3|203826.6|203776.6|203834|203784|203819.8|203769.8|12
1740162010000|2025-02-21 18:20:10|203828.5|203778.5|203822.9|203772.9|203832.4|203782.4|203822.6|203772.6|13
1740162020000|2025-02-21 18:20:20|203820.5|203770.5|203831.5|203781.5|203853.5|203782.8|203820.5|203758.9|10
1740162030000|2025-02-21 18:20:30|203826.6|203776.6|203845.9|203755.9|203855.3|203777.7|203814.7|203745.3|16
1740162040000|2025-02-21 18:20:40|203847.5|203757.5|203824.2|203774.2|203848.2|203774.8|203808.8|203753.2|14
1740162050000|2025-02-21 18:20:50|203824.9|203774.9|203823|203773|203836.3|203786.3|203820.7|203770.7|16
1740162060000|2025-02-21 18:21:00|203828|203778|203826.1|203776.1|203828.3|203778.3|203819.2|203769.2|10
1740162070000|2025-02-21 18:21:10|203828.7|203778.7|203827.9|203777.9|203833.5|203783.5|203826.7|203776.7|18
1740162080000|2025-02-21 18:21:20|203830.9|203780.9|203864.6|203814.6|203892.4|203821|203830.9|203780.9|21
1740162090000|2025-02-21 18:21:30|203867.2|203817.2|203864.7|203814.7|203871.4|203821.4|203864.2|203814.2|10
1740162100000|2025-02-21 18:21:40|203861.4|203811.4|203839|203789|203863.1|203813.1|203835.7|203785.7|13
1740162110000|2025-02-21 18:21:50|203842.4|203792.4|203889.6|203799.6|203893|203803|203842.4|203792.4|7
1740162120000|2025-02-21 18:22:00|203892.9|203802.9|203913.2|203823.2|203924.2|203834.2|203890.2|203800.2|12
1740162130000|2025-02-21 18:22:10|203915.1|203825.1|203929.6|203839.6|203932.8|203842.8|203884.7|203796.3|15
1740162140000|2025-02-21 18:22:20|203931.5|203841.5|203933.3|203843.3|203933.3|203843.3|203926|203836|16
1740162150000|2025-02-21 18:22:30|203934.7|203844.7|203930.7|203840.7|203934.7|203844.7|203930.7|203840.7|3
1740162160000|2025-02-21 18:22:40|203927.1|203837.1|203910.2|203860.2|203931.5|203863.5|203910.2|203830.6|9
1740162170000|2025-02-21 18:22:50|203931.1|203841.1|203933.1|203843.1|203936.3|203846.3|203931.1|203841.1|4
1740162180000|2025-02-21 18:23:00|203936.8|203846.8|203933.2|203843.2|203937.1|203847.1|203929.2|203839.2|8
1740162190000|2025-02-21 18:23:10|203929.2|203839.2|203912.7|203862.7|203931.1|203862.8|203908.1|203827.2|18
1740162200000|2025-02-21 18:23:20|203909.3|203859.3|203925.2|203835.2|203931.1|203859.3|203909.3|203834.9|8
1740162210000|2025-02-21 18:23:30|203928.9|203838.9|203936.9|203886.9|203938.7|203888.7|203910.5|203834.4|23
1740162220000|2025-02-21 18:23:40|203962.8|203912.8|203966.9|203876.9|203979.5|203915.8|203962.8|203876.9|11
1740162230000|2025-02-21 18:23:50|203968.1|203878.1|203955.2|203905.2|203971|203909.1|203946.2|203859.4|18
1740162240000|2025-02-21 18:24:00|203956.1|203906.1|203949.9|203899.9|203957.3|203907.3|203946.6|203896.6|23
1740162250000|2025-02-21 18:24:10|203946.5|203896.5|203950|203900|203955|203905|203946.5|203896.5|21
1740162260000|2025-02-21 18:24:20|203952.6|203902.6|203954.5|203904.5|203957.5|203907.5|203952.3|203902.3|8
1740162270000|2025-02-21 18:24:30|203956.6|203906.6|203957.3|203907.3|203957.3|203907.3|203952.7|203902.7|14
1740162280000|2025-02-21 18:24:40|203953.7|203903.7|203973.2|203923.2|203973.2|203923.2|203952|203902|12
1740162290000|2025-02-21 18:24:50|203976.9|203926.9|203973.9|203923.9|203976.9|203926.9|203966.8|203916.8|11
1740162300000|2025-02-21 18:25:00|203971.8|203921.8|203993.7|203943.7|203994.7|203944.7|203971.8|203921.8|7
1740162310000|2025-02-21 18:25:10|203993|203943|203998.9|203948.9|204011.4|203961.4|203986.6|203936.6|20
1740162320000|2025-02-21 18:25:20|203998.5|203948.5|203988.6|203938.6|203998.5|203948.5|203986.6|203936.6|7
1740162330000|2025-02-21 18:25:30|203987.7|203937.7|203908.4|203858.4|203987.7|203937.7|203905|203855|25
1740162340000|2025-02-21 18:25:40|203907.6|203857.6|203930.5|203840.5|203930.8|203860.8|203905.9|203837.6|15
1740162350000|2025-02-21 18:25:50|203929.1|203839.1|203966.8|203876.8|203968|203878|203928.4|203838.4|14
1740162360000|2025-02-21 18:26:00|203967.7|203877.7|203958.8|203868.8|203967.7|203877.7|203935.1|203845.1|23
1740162370000|2025-02-21 18:26:10|203960.7|203870.7|203938.1|203848.1|203960.7|203870.7|203931.1|203841.1|18
1740162380000|2025-02-21 18:26:20|203936.6|203846.6|203924|203874|203938.8|203874.5|203922.6|203844.2|9
1740162390000|2025-02-21 18:26:30|203921.1|203871.1|203943.9|203893.9|203951.2|203901.2|203919.1|203869.1|12
1740162400000|2025-02-21 18:26:40|203942.8|203892.8|203947.7|203897.7|203951|203901|203942.8|203892.8|25
1740162410000|2025-02-21 18:26:50|203953|203903|203954.7|203904.7|203954.7|203904.7|203944.3|203894.3|11
1740162420000|2025-02-21 18:27:00|203956.2|203906.2|203955.1|203905.1|203958.6|203908.6|203954.1|203904.1|8
1740162430000|2025-02-21 18:27:10|203953.8|203903.8|203955.9|203905.9|203965.5|203915.5|203946.6|203896.6|13
1740162440000|2025-02-21 18:27:20|203955|203905|203962.2|203912.2|203962.5|203912.5|203947.9|203897.9|15
1740162450000|2025-02-21 18:27:30|203959.5|203909.5|203945.5|203895.5|203971.6|203921.6|203941.5|203891.5|18
1740162460000|2025-02-21 18:27:40|203940.7|203890.7|203944.2|203894.2|203951.2|203901.2|203940.7|203890.7|12
1740162470000|2025-02-21 18:27:50|203943|203893|203914.6|203864.6|203944.6|203894.6|203904.9|203854.9|13
1740162480000|2025-02-21 18:28:00|203913.1|203863.1|203914.3|203864.3|203919.9|203869.9|203911.4|203861.4|16
1740162490000|2025-02-21 18:28:10|203916.1|203866.1|203972.9|203922.9|203984.2|203934.2|203914.6|203864.6|16
1740162500000|2025-02-21 18:28:20|203971.5|203921.5|204010|203960|204011|203961|203971.5|203921.5|17
1740162510000|2025-02-21 18:28:30|204008.5|203958.5|204042.8|203992.8|204051.4|204001.4|204004.9|203954.9|15
1740162520000|2025-02-21 18:28:40|204044.2|203994.2|204011.3|203961.3|204049.5|203999.5|204011.1|203953.4|31
1740162530000|2025-02-21 18:28:50|204011.1|203961.1|204021.6|203971.6|204039.8|203989.8|204007.7|203957.7|24
1740162540000|2025-02-21 18:29:00|204024.5|203974.5|204055.1|204005.1|204059.3|204009.3|204024.5|203974.5|24
1740162550000|2025-02-21 18:29:10|204053.4|204003.4|204066.2|204016.2|204066.2|204016.2|204042.4|203992.4|7
1740162560000|2025-02-21 18:29:20|204065.7|204015.7|204103.7|204053.7|204106.3|204056.3|204057|204007|34
1740162570000|2025-02-21 18:29:30|204105.8|204055.8|204124.3|204074.3|204143.6|204093.6|204103.4|204053.4|21
1740162580000|2025-02-21 18:29:40|204124.6|204074.6|204119.9|204069.9|204151.3|204101.3|204119.9|204069.9|25
1740162590000|2025-02-21 18:29:50|204121.9|204071.9|204160.4|204110.4|204161.5|204111.5|204119.5|204069.5|19
1740162600000|2025-02-21 18:30:00|204162.6|204112.6|204196.4|204146.4|204196.4|204146.4|204160.7|204110.7|29
1740162610000|2025-02-21 18:30:10|204198.2|204148.2|204203.4|204153.4|204207.4|204157.4|204190.7|204140.7|16
1740162620000|2025-02-21 18:30:20|204202.5|204152.5|204201|204151|204206.6|204156.6|204200.1|204150.1|13
1740162630000|2025-02-21 18:30:30|204200.9|204150.9|204198|204148|204216.7|204166.7|204188.2|204138.2|19
1740162640000|2025-02-21 18:30:40|204200.2|204150.2|204173.5|204123.5|204200.2|204150.2|204173.2|204123.2|27
1740162650000|2025-02-21 18:30:50|204176.1|204126.1|204165.8|204115.8|204176.3|204126.3|204160.6|204110.6|14
1740162660000|2025-02-21 18:31:00|204164.3|204114.3|204131.9|204081.9|204164.3|204114.3|204123.4|204073.4|18
1740162670000|2025-02-21 18:31:10|204132.4|204082.4|204127.1|204077.1|204132.4|204082.4|204126.5|204076.5|14
1740162680000|2025-02-21 18:31:20|204125.8|204075.8|204125.7|204075.7|204131.5|204081.5|204123.6|204073.6|9
1740162690000|2025-02-21 18:31:30|204127.1|204077.1|204125.2|204075.2|204127.1|204077.1|204125.2|204075.2|2
1740162700000|2025-02-21 18:31:40|204127.4|204077.4|204161.5|204111.5|204161.5|204111.5|204125.9|204075.9|12
1740162710000|2025-02-21 18:31:50|204161.4|204111.4|204157.5|204107.5|204161.5|204111.5|204154.1|204104.1|10
1740162720000|2025-02-21 18:32:00|204156.6|204106.6|204184.8|204134.8|204186.3|204136.3|204156.6|204106.6|17
1740162730000|2025-02-21 18:32:10|204186.7|204136.7|204163.8|204113.8|204190.8|204140.8|204163.8|204113.8|14
1740162740000|2025-02-21 18:32:20|204161.6|204111.6|204173.9|204083.9|204173.9|204111.6|204144.2|204066.9|19
1740162750000|2025-02-21 18:32:30|204171.4|204081.4|204136|204046|204171.4|204081.4|204117.1|204027.1|14
1740162760000|2025-02-21 18:32:40|204138.5|204048.5|204120.9|204070.9|204142|204077.4|204120.9|204048.5|12
1740162770000|2025-02-21 18:32:50|204119.4|204069.4|204116|204066|204125.9|204075.9|204116|204066|16
1740162780000|2025-02-21 18:33:00|204119.8|204069.8|204116|204066|204124.6|204074.6|204116|204066|13
1740162790000|2025-02-21 18:33:10|204117.6|204067.6|204118.6|204068.6|204122.1|204072.1|204098|204048|11
1740162800000|2025-02-21 18:33:20|204117.3|204067.3|204116.3|204066.3|204124.3|204074.3|204115.6|204065.6|13
1740162810000|2025-02-21 18:33:30|204114.7|204064.7|204090.5|204040.5|204114.7|204064.7|204088.4|204038.4|3
1740162820000|2025-02-21 18:33:40|204089.2|204039.2|204130.8|204040.8|204130.8|204040.8|204088.1|204038.1|9
1740162830000|2025-02-21 18:33:50|204133.4|204043.4|204113.9|204063.9|204133.4|204067.5|204104.6|204039.2|13
1740162840000|2025-02-21 18:34:00|204117|204067|204097.3|204047.3|204119.3|204069.3|204097.3|204047.3|12
1740162850000|2025-02-21 18:34:10|204099.1|204049.1|204115|204065|204115|204065|204099.1|204049.1|21
1740162860000|2025-02-21 18:34:20|204112.9|204062.9|204113.1|204063.1|204118.5|204068.5|204109.9|204059.9|15
1740162870000|2025-02-21 18:34:30|204116.6|204066.6|204114|204064|204118.4|204068.4|204110.2|204060.2|17
1740162880000|2025-02-21 18:34:40|204116.1|204066.1|204106.9|204056.9|204117.8|204067.8|204106.9|204056.9|13
1740162890000|2025-02-21 18:34:50|204110.5|204060.5|204119.2|204069.2|204119.2|204069.2|204105.7|204055.7|17
1740162900000|2025-02-21 18:35:00|204117.3|204067.3|204097.8|204047.8|204117.3|204067.3|204095.1|204045.1|11
1740162910000|2025-02-21 18:35:10|204100.2|204050.2|204104.5|204054.5|204114.1|204064.1|204098.5|204048.5|6
1740162920000|2025-02-21 18:35:20|204103|204053|204098.9|204048.9|204103|204053|204097.5|204047.5|3
1740162930000|2025-02-21 18:35:30|204100.3|204050.3|204064|204014|204100.4|204050.4|204064|204014|9
1740162940000|2025-02-21 18:35:40|204062.5|204012.5|204038.5|203988.5|204062.5|204012.5|204035.8|203985.8|19
1740162950000|2025-02-21 18:35:50|204041.5|203991.5|204031.5|203981.5|204041.5|203991.5|204020.9|203970.9|20
1740162960000|2025-02-21 18:36:00|204032.3|203982.3|204031.6|203981.6|204040.9|203990.9|204031.4|203981.4|16
1740162970000|2025-02-21 18:36:10|204033.5|203983.5|204032.2|203982.2|204037.1|203987.1|204030.6|203980.6|17
1740162980000|2025-02-21 18:36:20|204030.6|203980.6|204033.4|203983.4|204036.2|203986.2|204028.7|203978.7|11
1740162990000|2025-02-21 18:36:30|204031.7|203981.7|204013|203963|204035|203985|204011.9|203961.9|11
1740163000000|2025-02-21 18:36:40|204011.8|203961.8|204013.9|203963.9|204016.6|203966.6|204011.8|203961.8|3
1740163010000|2025-02-21 18:36:50|204012.8|203962.8|203991.7|203941.7|204015.7|203965.7|203991.6|203941.6|9
1740163020000|2025-02-21 18:37:00|203993.2|203943.2|203978.1|203928.1|203993.2|203943.2|203978.1|203928.1|6
1740163030000|2025-02-21 18:37:10|203979.4|203929.4|203975.9|203925.9|203997.3|203947.3|203975.5|203925.5|17
1740163040000|2025-02-21 18:37:20|203973.1|203923.1|203975.3|203925.3|203977.2|203927.2|203971.5|203921.5|5
1740163050000|2025-02-21 18:37:30|203974|203924|203972.6|203922.6|203976.5|203926.5|203939.7|203889.7|23
1740163060000|2025-02-21 18:37:40|203981.8|203931.8|203977.7|203927.7|203983.4|203933.4|203977.7|203927.7|9
1740163070000|2025-02-21 18:37:50|203972.3|203922.3|203939.8|203889.8|203975.3|203925.3|203938.1|203888.1|12
1740163080000|2025-02-21 18:38:00|203938|203888|203935|203885|203939.7|203889.7|203927.6|203877.6|17
1740163090000|2025-02-21 18:38:10|203936.7|203886.7|203902|203852|203936.7|203886.7|203896.3|203846.3|9
1740163100000|2025-02-21 18:38:20|203899.2|203849.2|203915.5|203865.5|203935.7|203885.7|203889.1|203839.1|21
1740163110000|2025-02-21 18:38:30|203915.4|203865.4|203950|203900|203957.7|203907.7|203915|203865|25
1740163120000|2025-02-21 18:38:40|203953.7|203903.7|203909.2|203859.2|203953.7|203903.7|203900.2|203850.2|22
1740163130000|2025-02-21 18:38:50|203908.5|203858.5|203931.2|203881.2|203939.5|203889.5|203898.7|203848.7|26
1740163140000|2025-02-21 18:39:00|203936.8|203886.8|203945.2|203895.2|203959.8|203900.1|203934.8|203862.5|17
1740163150000|2025-02-21 18:39:10|203943.3|203893.3|203943.7|203893.7|203945.9|203895.9|203943.3|203893.3|3
1740163160000|2025-02-21 18:39:20|203946.3|203896.3|203944.7|203894.7|203949.4|203899.4|203943.7|203893.7|5
1740163170000|2025-02-21 18:39:30|203944.5|203894.5|203943.7|203893.7|203945.8|203895.8|203943.7|203893.7|7
1740163180000|2025-02-21 18:39:40|203940.9|203890.9|203937|203887|203945|203895|203913.5|203863.5|17
1740163190000|2025-02-21 18:39:50|203934.2|203884.2|203908.2|203858.2|203943.3|203893.3|203904.1|203854.1|13
1740163200000|2025-02-21 18:40:00|203906.5|203856.5|203911.6|203861.6|203919.4|203869.4|203894.8|203844.8|23
1740163210000|2025-02-21 18:40:10|203912.9|203862.9|203937.1|203887.1|203942.9|203892.9|203912.9|203862.9|16
1740163220000|2025-02-21 18:40:20|203935.7|203885.7|203944.5|203894.5|203948.4|203898.4|203935.7|203885.7|12
1740163230000|2025-02-21 18:40:30|203943.4|203893.4|203945.1|203895.1|203948.4|203898.4|203943.4|203893.4|8
1740163240000|2025-02-21 18:40:40|203944.4|203894.4|203944.6|203894.6|203948.2|203898.2|203939.7|203889.7|15
1740163250000|2025-02-21 18:40:50|203946.3|203896.3|203944.7|203894.7|203953.7|203903.7|203943.2|203893.2|10
1740163260000|2025-02-21 18:41:00|203946.4|203896.4|203938.7|203888.7|203948|203898|203938.7|203888.7|8
1740163270000|2025-02-21 18:41:10|203941.5|203891.5|203945|203895|203946.2|203896.2|203941.5|203891.5|7
1740163280000|2025-02-21 18:41:20|203950.2|203900.2|203939.7|203889.7|203950.2|203900.2|203939.7|203889.7|6
1740163290000|2025-02-21 18:41:30|203944.9|203894.9|203942.8|203892.8|203951.9|203901.9|203942.5|203892.5|13
1740163300000|2025-02-21 18:41:40|203945.7|203895.7|203942.7|203892.7|203950.3|203900.3|203942.7|203892.7|7
1740163310000|2025-02-21 18:41:50|203944.6|203894.6|203989.2|203939.2|203994.4|203944.4|203942.5|203892.5|17
1740163320000|2025-02-21 18:42:00|203991|203941|204001|203951|204014.3|203964.3|203986|203936|16
1740163330000|2025-02-21 18:42:10|204002.9|203952.9|204014.4|203964.4|204014.4|203964.4|204002.9|203952.9|7
1740163340000|2025-02-21 18:42:20|204015.7|203965.7|204009.1|203959.1|204015.7|203965.7|204008.3|203958.3|10
1740163350000|2025-02-21 18:42:30|204010.5|203960.5|203979.6|203929.6|204012.8|203962.8|203979.6|203929.6|9
1740163360000|2025-02-21 18:42:40|203981.9|203931.9|203982.3|203932.3|203984.3|203934.3|203980.9|203930.9|5
1740163370000|2025-02-21 18:42:50|203980.8|203930.8|203978|203928|203982.3|203932.3|203978|203928|4
1740163380000|2025-02-21 18:43:00|203976.4|203926.4|203967.3|203917.3|203978.5|203928.5|203965.5|203915.5|7
1740163390000|2025-02-21 18:43:10|203969.6|203919.6|203968.9|203918.9|203969.6|203919.6|203968.9|203918.9|2
1740163400000|2025-02-21 18:43:20|203970.9|203920.9|204004.9|203914.9|204004.9|203920.9|203970.9|203907.3|6
1740163410000|2025-02-21 18:43:30|204003.1|203913.1|204003.1|203913.1|204006.1|203916.1|204001.8|203911.8|10
1740163420000|2025-02-21 18:43:40|204002.8|203912.8|204002.8|203912.8|204002.8|203912.8|204002.8|203912.8|1
1740163430000|2025-02-21 18:43:50|204001.5|203911.5|204002.3|203912.3|204002.3|203912.3|204001.5|203911.5|2
1740163440000|2025-02-21 18:44:00|203999.8|203909.8|204007.7|203917.7|204007.7|203917.7|203999.8|203909.8|4
1740163450000|2025-02-21 18:44:10|204005|203915|204005|203915|204005|203915|204005|203915|1
1740163460000|2025-02-21 18:44:20|204004|203914|204010.1|203960.1|204015.1|203965.1|203984.5|203908.9|13
1740163470000|2025-02-21 18:44:30|204011.7|203961.7|204012.4|203962.4|204012.4|203962.4|204004.6|203954.6|7
1740163480000|2025-02-21 18:44:40|204010.2|203960.2|204007.3|203957.3|204011.9|203961.9|204007.3|203957.3|4
1740163490000|2025-02-21 18:44:50|204008.7|203958.7|204016.7|203966.7|204018|203968|204007|203957|18
1740163500000|2025-02-21 18:45:00|204018.8|203968.8|204009.1|203959.1|204018.8|203968.8|204007.9|203957.9|8
1740163510000|2025-02-21 18:45:10|204007.2|203957.2|204011.3|203961.3|204016.4|203966.4|203995.3|203945.3|15
1740163520000|2025-02-21 18:45:20|204010.2|203960.2|204010.2|203960.2|204010.2|203960.2|204010.2|203960.2|1
1740163530000|2025-02-21 18:45:30|204011.3|203961.3|203989.7|203939.7|204017|203967|203989.7|203939.7|11
1740163540000|2025-02-21 18:45:40|203992.3|203942.3|203996.4|203946.4|203996.4|203946.4|203989.5|203939.5|7
1740163550000|2025-02-21 18:45:50|203995|203945|203985.7|203935.7|203995|203945|203984|203934|3
1740163560000|2025-02-21 18:46:00|203987|203937|203988.4|203938.4|203990|203940|203987|203937|4
1740163570000|2025-02-21 18:46:10|203989.7|203939.7|204024.2|203974.2|204024.2|203974.2|203989.7|203939.7|13
1740163580000|2025-02-21 18:46:20|204027.3|203977.3|204018.5|203968.5|204027.3|203977.3|204018.5|203968.5|10
1740163590000|2025-02-21 18:46:30|204020.2|203970.2|204017.5|203967.5|204020.2|203970.2|204017.5|203967.5|2
1740163600000|2025-02-21 18:46:40|204021|203971|204018.1|203968.1|204021|203971|204018.1|203968.1|3
1740163610000|2025-02-21 18:46:50|204016.6|203966.6|204018.1|203968.1|204018.1|203968.1|204016.6|203966.6|2
1740163620000|2025-02-21 18:47:00|204019.7|203969.7|204050.3|204000.3|204063.5|204013.5|204017.4|203967.4|30
1740163630000|2025-02-21 18:47:10|204048.1|203998.1|204065.5|204015.5|204065.9|204015.9|204044.6|203994.6|15
1740163640000|2025-02-21 18:47:20|204069.1|204019.1|204084.3|204034.3|204131.4|204081.4|204068.1|204018.1|18
1740163650000|2025-02-21 18:47:30|204094|204044|204085.6|204035.6|204103.5|204053.5|204074.3|204024.3|21
1740163660000|2025-02-21 18:47:40|204084.1|204034.1|204106.1|204056.1|204107.4|204057.4|204084.1|204034.1|8
1740163670000|2025-02-21 18:47:50|204104.4|204054.4|204104.4|204054.4|204108.4|204058.4|204102.2|204052.2|7
1740163680000|2025-02-21 18:48:00|204109.8|204059.8|204109.7|204059.7|204110.4|204060.4|204102.9|204052.9|21
1740163690000|2025-02-21 18:48:10|204109.6|204059.6|204114.8|204064.8|204116.2|204066.2|204104.6|204054.6|17
1740163700000|2025-02-21 18:48:20|204112.7|204062.7|204114.2|204064.2|204124.7|204074.7|204112.7|204062.7|12
1740163710000|2025-02-21 18:48:30|204117|204067|204088.4|204038.4|204121.2|204071.2|204083.7|204033.7|22
1740163720000|2025-02-21 18:48:40|204090.2|204040.2|204099.4|204049.4|204135.3|204085.3|204088|204038|23
1740163730000|2025-02-21 18:48:50|204106.1|204056.1|204099.2|204049.2|204106.1|204056.1|204099.2|204049.2|2
1740163740000|2025-02-21 18:49:00|204100.5|204050.5|204102.5|204052.5|204106.9|204056.9|204100.5|204050.5|11
1740163750000|2025-02-21 18:49:10|204104.1|204054.1|204073.2|204023.2|204108.8|204058.8|204073.2|204023.2|27
1740163760000|2025-02-21 18:49:20|204074.9|204024.9|204056.7|204006.7|204074.9|204024.9|204033.1|203983.1|16
1740163770000|2025-02-21 18:49:30|204055.3|204005.3|204062.5|204012.5|204070.5|204020.5|204044.8|203994.8|20
1740163780000|2025-02-21 18:49:40|204062.2|204012.2|204099.7|204049.7|204106.1|204056.1|204061.5|204011.5|9
1740163790000|2025-02-21 18:49:50|204097.9|204047.9|204097.9|204047.9|204104.2|204054.2|204097.9|204047.9|5
1740163800000|2025-02-21 18:50:00|204096.1|204046.1|204083.7|203993.7|204108.1|204046.1|204079.9|203989.9|23
1740163810000|2025-02-21 18:50:10|204081.5|203991.5|204066.5|203976.5|204081.5|204006.7|204044.3|203976.5|11
1740163820000|2025-02-21 18:50:20|204065|203975|204044.5|203954.5|204065|203975|204042.4|203952.4|6
1740163830000|2025-02-21 18:50:30|204047.9|203957.9|204114.1|204024.1|204114.1|204024.1|204044.2|203954.2|18
1740163840000|2025-02-21 18:50:40|204117.6|204027.6|204104.6|204054.6|204117.6|204055.4|204094.1|204018.3|20
1740163850000|2025-02-21 18:50:50|204109.1|204059.1|204106.8|204056.8|204110|204060|204104.1|204054.1|17
1740163860000|2025-02-21 18:51:00|204111.3|204061.3|204154|204104|204161.2|204111.2|204107.6|204057.6|23
1740163870000|2025-02-21 18:51:10|204155.6|204105.6|204124.1|204074.1|204155.6|204105.6|204114.2|204064.2|18
1740163880000|2025-02-21 18:51:20|204129.6|204079.6|204153.6|204103.6|204154.9|204104.9|204125.2|204075.2|20
1740163890000|2025-02-21 18:51:30|204150.3|204100.3|204198.3|204148.3|204198.3|204148.3|204145.6|204095.6|9
1740163900000|2025-02-21 18:51:40|204195.9|204145.9|204190|204140|204201.8|204151.8|204184.6|204134.6|21
1740163910000|2025-02-21 18:51:50|204190.1|204140.1|204189.1|204139.1|204193.9|204143.9|204175|204125|18
1740163920000|2025-02-21 18:52:00|204191.2|204141.2|204152|204102|204200.2|204150.2|204151.8|204101.8|24
1740163930000|2025-02-21 18:52:10|204153.9|204103.9|204146.2|204096.2|204157.1|204107.1|204142.4|204092.4|18
1740163940000|2025-02-21 18:52:20|204144.8|204094.8|204142.7|204092.7|204149.7|204099.7|204139.7|204089.7|16
1740163950000|2025-02-21 18:52:30|204144.5|204094.5|204137.9|204087.9|204146.3|204096.3|204130.1|204080.1|10
1740163960000|2025-02-21 18:52:40|204136.3|204086.3|204132.3|204082.3|204136.3|204086.3|204132.3|204082.3|3
1740163970000|2025-02-21 18:52:50|204135.1|204085.1|204104.8|204054.8|204141.6|204091.6|204102.6|204052.6|16
1740163980000|2025-02-21 18:53:00|204106.3|204056.3|204077.7|204027.7|204111.8|204061.8|204077.7|204027.7|20
1740163990000|2025-02-21 18:53:10|204075.7|204025.7|204066.9|204016.9|204077.9|204027.9|204064.9|204014.9|13
1740164000000|2025-02-21 18:53:20|204070|204020|204058.7|204008.7|204070.3|204020.3|204058.4|204008.4|8
1740164010000|2025-02-21 18:53:30|204061|204011|204065.4|204015.4|204075.2|204025.2|204061|204011|14
1740164020000|2025-02-21 18:53:40|204062.4|204012.4|204065.5|203975.5|204073.4|204014.6|204054.2|203973.8|13
1740164030000|2025-02-21 18:53:50|204068.9|203978.9|204048.8|203998.8|204068.9|204010.4|204037|203978.9|10
1740164040000|2025-02-21 18:54:00|204051.5|204001.5|204065.4|204015.4|204065.7|204015.7|204048.2|203998.2|5
1740164050000|2025-02-21 18:54:10|204068.4|204018.4|204070|204020|204071|204021|204064.1|204014.1|15
1740164060000|2025-02-21 18:54:20|204064.4|204014.4|204064.3|204014.3|204071.3|204021.3|204064.3|204014.3|5
1740164070000|2025-02-21 18:54:30|204066|204016|204056.1|204006.1|204066.8|204016.8|204056.1|204006.1|8
1740164080000|2025-02-21 18:54:40|204059.3|204009.3|204066.1|204016.1|204066.1|204016.1|204052.2|204002.2|9
1740164090000|2025-02-21 18:54:50|204068.3|204018.3|204067.3|204017.3|204069.1|204019.1|204061.7|204011.7|12
1740164100000|2025-02-21 18:55:00|204069.2|204019.2|204106.9|204056.9|204111.2|204061.2|204061.7|204011.7|22
1740164110000|2025-02-21 18:55:10|204103.6|204053.6|204101.7|204051.7|204108.2|204058.2|204100.1|204050.1|6
1740164120000|2025-02-21 18:55:20|204105.7|204055.7|204097.1|204047.1|204105.7|204055.7|204096.5|204046.5|9
1740164130000|2025-02-21 18:55:30|204102.5|204052.5|204103.4|204053.4|204110.1|204060.1|204099.8|204049.8|14
1740164140000|2025-02-21 18:55:40|204099|204049|204100.7|204050.7|204104.4|204054.4|204096.2|204046.2|9
1740164150000|2025-02-21 18:55:50|204102.2|204052.2|204106.5|204056.5|204110.5|204060.5|204102.2|204052.2|6
1740164160000|2025-02-21 18:56:00|204101.3|204051.3|204086.8|204036.8|204101.3|204051.3|204069.4|204019.4|21
1740164170000|2025-02-21 18:56:10|204083.1|204033.1|204083.9|204033.9|204083.9|204033.9|204078.1|204028.1|24
1740164180000|2025-02-21 18:56:20|204088|204038|204065.6|204015.6|204088|204038|204063.6|204013.6|14
1740164200000|2025-02-21 18:56:40|204072.1|204022.1|204036.4|203986.4|204079.3|204029.3|204035.4|203985.4|11
1740164210000|2025-02-21 18:56:50|204033.4|203983.4|204032.6|203982.6|204037.1|203987.1|204028.4|203978.4|14
1740164220000|2025-02-21 18:57:00|204035.9|203985.9|204033.3|203983.3|204035.9|203985.9|204033.3|203983.3|2
1740164230000|2025-02-21 18:57:10|204035.9|203985.9|204034.9|203984.9|204040.7|203990.7|204034.3|203984.3|9
1740164240000|2025-02-21 18:57:20|204035|203985|204034.4|203984.4|204035|203985|204029|203979|17
1740164250000|2025-02-21 18:57:30|204032.4|203982.4|204029|203979|204032.4|203982.4|204029|203979|2
1740164270000|2025-02-21 18:57:50|204026.9|203976.9|204026.9|203976.9|204026.9|203976.9|204026.9|203976.9|1
1740164290000|2025-02-21 18:58:10|204028.8|203978.8|204028.8|203978.8|204028.8|203978.8|204028.8|203978.8|1
1740164300000|2025-02-21 18:58:20|204025|203975|203990.2|203940.2|204025|203975|203975.2|203925.2|17
1740164310000|2025-02-21 18:58:30|203991.9|203941.9|204028.1|203978.1|204046.1|203978.8|203990|203940|22
1740164320000|2025-02-21 18:58:40|204026.4|203976.4|204031.6|203981.6|204051.1|203981.7|204017.8|203961.1|16
1740164330000|2025-02-21 18:58:50|204030.5|203980.5|204043.1|203993.1|204060.5|203993.1|204030.5|203962.8|24
1740164340000|2025-02-21 18:59:00|204041.4|203991.4|204031.2|203981.2|204050.2|204000.2|204031|203981|29
1740164350000|2025-02-21 18:59:10|204034.4|203984.4|204027.3|203977.3|204039.8|203989.8|204025.3|203975.3|25
1740164360000|2025-02-21 18:59:20|204029.4|203979.4|204032.2|203982.2|204035.2|203985.2|204023.4|203973.4|13
1740164370000|2025-02-21 18:59:30|204034.2|203984.2|204034.2|203984.2|204034.2|203984.2|204034.2|203984.2|1
1740164380000|2025-02-21 18:59:40|204032.6|203982.6|204024.6|203974.6|204034.4|203984.4|204024.6|203974.6|4
1740164390000|2025-02-21 18:59:50|204027.9|203977.9|204025.6|203975.6|204032.4|203982.4|204021.5|203971.5|19
1740164400000|2025-02-21 19:00:00|204023.9|203973.9|204031.4|203981.4|204033.1|203983.1|204023.9|203973.9|12
1740164410000|2025-02-21 19:00:10|204028.4|203978.4|203977.2|203927.2|204054.6|203980|203977.1|203901.2|15
1740164420000|2025-02-21 19:00:20|203973.9|203923.9|203969.8|203919.8|203981.9|203931.9|203968.1|203918.1|19
1740164430000|2025-02-21 19:00:30|203967.9|203917.9|203974.1|203884.1|203985.4|203917.9|203955.6|203884.1|29
1740164440000|2025-02-21 19:00:40|203972.4|203882.4|203972.7|203882.7|203974|203904.5|203952.3|203877.5|7
1740164450000|2025-02-21 19:00:50|203977.3|203887.3|203996.3|203906.3|204005.9|203926.1|203956.9|203887.3|26
1740164460000|2025-02-21 19:01:00|203997.4|203907.4|204004.4|203914.4|204007.3|203917.3|203997.4|203907.4|10
1740164470000|2025-02-21 19:01:10|204009.6|203919.6|204013.4|203923.4|204021.7|203931.7|204005.4|203915.4|15
1740164480000|2025-02-21 19:01:20|204011.8|203921.8|203995.1|203945.1|204020.5|203949.1|203994.6|203919.9|26
1740164490000|2025-02-21 19:01:30|203993.4|203943.4|204012|203962|204021|203970.3|203991|203929.6|18
1740164500000|2025-02-21 19:01:40|204038.4|203948.4|204006.5|203916.5|204039.2|203958.6|204004.5|203914.5|22
1740164510000|2025-02-21 19:01:50|204004.5|203914.5|204006.6|203916.6|204011.9|203921.9|204004.5|203914.5|11
1740164520000|2025-02-21 19:02:00|204008.9|203918.9|203985.2|203935.2|204008.9|203939.6|203985.2|203918.9|11
1740164530000|2025-02-21 19:02:10|203992.5|203942.5|203991.4|203941.4|203993.5|203943.5|203990.7|203940.7|6
1740164540000|2025-02-21 19:02:20|203987|203937|203989.6|203939.6|203995.1|203945.1|203985.3|203935.3|10
1740164550000|2025-02-21 19:02:30|203994.7|203944.7|203988.9|203938.9|203997.4|203947.4|203988.7|203938.7|9
1740164560000|2025-02-21 19:02:40|203990.2|203940.2|203985.8|203935.8|203990.2|203940.2|203985.8|203935.8|6
1740164570000|2025-02-21 19:02:50|203987.5|203937.5|203988.7|203938.7|203993.3|203943.3|203987.5|203937.5|6
1740164580000|2025-02-21 19:03:00|203985.9|203935.9|204016|203966|204028.9|203978.9|203984.6|203934.6|16
1740164590000|2025-02-21 19:03:10|204014.1|203964.1|204004.6|203954.6|204015.8|203965.8|204003.2|203953.2|9
1740164600000|2025-02-21 19:03:20|204006.8|203956.8|204006.4|203956.4|204006.8|203956.8|204003.5|203953.5|5
1740164610000|2025-02-21 19:03:30|204009.6|203959.6|204003.2|203953.2|204010|203960|204003.2|203953.2|9
1740164620000|2025-02-21 19:03:40|204005.7|203955.7|204001|203951|204005.7|203955.7|204001|203951|5
1740164630000|2025-02-21 19:03:50|203992.3|203942.3|203992|203942|203995.3|203945.3|203992|203942|5
1740164640000|2025-02-21 19:04:00|203991.6|203941.6|203991.7|203941.7|203994.9|203944.9|203991|203941|7
1740164650000|2025-02-21 19:04:10|203995.5|203945.5|203992.9|203942.9|204003.3|203953.3|203992.1|203942.1|15
1740164660000|2025-02-21 19:04:20|203997.7|203947.7|204007.1|203957.1|204007.1|203957.1|203993.5|203943.5|15
1740164670000|2025-02-21 19:04:30|204002|203952|203991.4|203941.4|204002|203952|203991.4|203941.4|10
1740164680000|2025-02-21 19:04:40|203989.9|203939.9|203989.2|203939.2|203992.8|203942.8|203988.6|203938.6|13
1740164700000|2025-02-21 19:05:00|203987|203937|204002.3|203952.3|204002.3|203952.3|203986.3|203936.3|11
1740164710000|2025-02-21 19:05:10|204008.2|203958.2|204008.4|203958.4|204011.9|203961.9|204004.7|203954.7|13
1740164720000|2025-02-21 19:05:20|204005.6|203955.6|203993.9|203943.9|204005.6|203955.6|203992.1|203942.1|5
1740164730000|2025-02-21 19:05:30|203997.2|203947.2|203994.7|203944.7|203997.8|203947.8|203993.2|203943.2|6
1740164740000|2025-02-21 19:05:40|204003.6|203953.6|204073.3|204023.3|204075.3|204025.3|204003.6|203953.6|21
1740164750000|2025-02-21 19:05:50|204071.7|204021.7|204048.6|203998.6|204075.5|204025.5|204043.7|203993.7|14
1740164760000|2025-02-21 19:06:00|204050.4|204000.4|204078.9|204028.9|204082.2|204032.2|204050.4|204000.4|12
1740164770000|2025-02-21 19:06:10|204077.1|204027.1|204059.2|204009.2|204077.7|204027.7|204057.3|204007.3|9
1740164780000|2025-02-21 19:06:20|204057.1|204007.1|204047.3|203997.3|204057.1|204007.1|204040.6|203990.6|11
1740164790000|2025-02-21 19:06:30|204052.1|204002.1|204060.4|204010.4|204075.2|204025.2|204052.1|204002.1|15
1740164800000|2025-02-21 19:06:40|204059.7|204009.7|204060.1|204010.1|204066.6|204016.6|204054.8|204004.8|13
1740164810000|2025-02-21 19:06:50|204066.2|204016.2|204067.1|204017.1|204073.6|204023.6|204054.7|204004.7|17
1740164820000|2025-02-21 19:07:00|204072.8|204022.8|204068|204018|204072.8|204022.8|204060.3|204010.3|10
1740164830000|2025-02-21 19:07:10|204068.8|204018.8|204064.1|204014.1|204069.1|204019.1|204064.1|204014.1|3
1740164840000|2025-02-21 19:07:20|204061.7|204011.7|204036.2|203986.2|204061.7|204011.7|204036.2|203986.2|16
1740164850000|2025-02-21 19:07:30|204033.4|203983.4|204029.1|203979.1|204033.4|203983.4|204011.4|203961.4|24
1740164860000|2025-02-21 19:07:40|204026.3|203976.3|204000.9|203950.9|204026.3|203976.3|203994|203944|23
1740164870000|2025-02-21 19:07:50|203997.9|203947.9|203958.1|203908.1|204006.2|203956.2|203953.8|203883.5|28
1740164880000|2025-02-21 19:08:00|203954.2|203904.2|203960.9|203910.9|203963.5|203913.5|203953|203903|17
1740164890000|2025-02-21 19:08:10|203958.3|203908.3|203902.2|203852.2|203962.1|203912.1|203902.2|203852.2|19
1740164900000|2025-02-21 19:08:20|203899.8|203849.8|203907.7|203857.7|203907.7|203857.7|203899.8|203849.8|4
1740164910000|2025-02-21 19:08:30|203904.8|203854.8|203903.8|203853.8|203908.5|203858.5|203903.1|203853.1|6
1740164920000|2025-02-21 19:08:40|203901.2|203851.2|203898.7|203848.7|203901.2|203851.2|203868.1|203818.1|19
1740164930000|2025-02-21 19:08:50|203900.7|203850.7|203892.5|203842.5|203901.1|203851.1|203890.5|203840.5|7
1740164940000|2025-02-21 19:09:00|203898.8|203848.8|203887.2|203837.2|203926.2|203857.9|203879.8|203826.1|15
1740164950000|2025-02-21 19:09:10|203886.5|203836.5|203891|203841|203891.5|203841.5|203883.2|203833.2|12
1740164960000|2025-02-21 19:09:20|203894.3|203844.3|203894.7|203844.7|203898.2|203848.2|203885.6|203835.6|14
1740164970000|2025-02-21 19:09:30|203893.3|203843.3|203925.3|203835.3|203930.1|203858.7|203889.8|203829.2|15
1740164980000|2025-02-21 19:09:40|203922.4|203832.4|203924.8|203834.8|203928.8|203838.8|203922.4|203832.4|14
1740164990000|2025-02-21 19:09:50|203922.8|203832.8|203927.4|203837.4|203932.2|203842.2|203922.8|203832.8|4
1740165000000|2025-02-21 19:10:00|203925.7|203835.7|203896.1|203806.1|203925.7|203837.8|203863.6|203791.8|19
1740165010000|2025-02-21 19:10:10|203899.8|203809.8|203914.7|203824.7|203914.7|203824.7|203897.1|203807.1|9
1740165020000|2025-02-21 19:10:20|203912.8|203822.8|203895.2|203805.2|203922.7|203832.7|203890.2|203800.2|12
1740165030000|2025-02-21 19:10:30|203897|203807|203890.5|203800.5|203897|203816.9|203866.9|203796.8|23
1740165040000|2025-02-21 19:10:40|203894.4|203804.4|203890.2|203800.2|203895.2|203805.2|203889.4|203799.4|11
1740165060000|2025-02-21 19:11:00|203892.1|203802.1|203892.2|203802.2|203894|203804|203892.1|203802.1|3
1740165070000|2025-02-21 19:11:10|203894.2|203804.2|203925.4|203835.4|203925.4|203835.4|203892.6|203802.6|19
1740165080000|2025-02-21 19:11:20|203930.6|203840.6|203921.5|203831.5|203930.6|203840.6|203914.6|203824.6|14
1740165090000|2025-02-21 19:11:30|203918.6|203828.6|203922|203832|203922|203847|203897|203828.6|3
1740165110000|2025-02-21 19:11:50|203924|203834|203924|203834|203924|203834|203924|203834|1
1740165120000|2025-02-21 19:12:00|203922.1|203832.1|203922.1|203832.1|203922.1|203832.1|203922.1|203832.1|1
1740165130000|2025-02-21 19:12:10|203928.1|203838.1|203922.7|203832.7|203932|203842|203922.7|203832.7|4
1740165140000|2025-02-21 19:12:20|203919.9|203829.9|203919.9|203829.9|203919.9|203829.9|203919.9|203829.9|1
1740165150000|2025-02-21 19:12:30|203916.8|203826.8|203887.1|203797.1|203916.8|203826.8|203883.2|203793.2|9
1740165160000|2025-02-21 19:12:40|203886.9|203796.9|203884.8|203794.8|203886.9|203796.9|203882.5|203792.5|9
1740165170000|2025-02-21 19:12:50|203882.7|203792.7|203871.2|203781.2|203884.5|203794.5|203870.7|203780.7|9
1740165180000|2025-02-21 19:13:00|203868.7|203778.7|203845.6|203795.6|203868.7|203795.6|203840|203776.7|7
1740165190000|2025-02-21 19:13:10|203848.3|203798.3|203862.4|203812.4|203868.4|203818.4|203848.3|203798.3|7
1740165200000|2025-02-21 19:13:20|203867.1|203817.1|203861.7|203811.7|203867.1|203817.1|203858.9|203808.9|4
1740165210000|2025-02-21 19:13:30|203864.2|203814.2|203867.2|203817.2|203868.4|203818.4|203861.7|203811.7|11
1740165220000|2025-02-21 19:13:40|203865.2|203815.2|203862.9|203812.9|203865.2|203815.2|203862.9|203812.9|2
1740165230000|2025-02-21 19:13:50|203865.3|203815.3|203865.3|203815.3|203865.3|203815.3|203865.3|203815.3|1
1740165240000|2025-02-21 19:14:00|203869.4|203819.4|203859.7|203809.7|203869.4|203819.4|203857.5|203807.5|10
1740165250000|2025-02-21 19:14:10|203862.2|203812.2|203838|203788|203862.2|203812.2|203835.8|203785.8|5
1740165260000|2025-02-21 19:14:20|203835.9|203785.9|203829.5|203779.5|203835.9|203785.9|203820.1|203770.1|9
1740165270000|2025-02-21 19:14:30|203826.5|203776.5|203795.5|203745.5|203833.5|203783.5|203775.4|203725.4|17
1740165280000|2025-02-21 19:14:40|203798.4|203748.4|203797|203747|203802.1|203752.1|203790.2|203740.2|18
1740165290000|2025-02-21 19:14:50|203795.9|203745.9|203796.4|203746.4|203798.9|203748.9|203791.8|203741.8|13
1740165300000|2025-02-21 19:15:00|203794.5|203744.5|203778.3|203728.3|203797.6|203747.6|203771.9|203721.9|14
1740165310000|2025-02-21 19:15:10|203782.6|203732.6|203778.4|203728.4|203785.8|203735.8|203772.2|203722.2|10
1740165320000|2025-02-21 19:15:20|203775.2|203725.2|203779.5|203729.5|203784|203734|203775.2|203725.2|15
1740165330000|2025-02-21 19:15:30|203777.1|203727.1|203783.7|203733.7|203784.4|203734.4|203776|203726|14
1740165340000|2025-02-21 19:15:40|203785.9|203735.9|203750.1|203700.1|203785.9|203735.9|203742.3|203692.3|12
1740165350000|2025-02-21 19:15:50|203746.3|203696.3|203745.3|203695.3|203750.3|203700.3|203745.3|203695.3|7
1740165360000|2025-02-21 19:16:00|203750.5|203700.5|203781.4|203731.4|203781.7|203731.7|203744.3|203694.3|18
1740165370000|2025-02-21 19:16:10|203780.8|203730.8|203779.9|203729.9|203787.6|203737.6|203778.3|203728.3|10
1740165380000|2025-02-21 19:16:20|203778.3|203728.3|203780|203730|203780|203730|203778.3|203728.3|2
1740165390000|2025-02-21 19:16:30|203778|203728|203778.7|203728.7|203786.3|203736.3|203778|203728|5
1740165400000|2025-02-21 19:16:40|203780.6|203730.6|203778.2|203728.2|203781.4|203731.4|203778.2|203728.2|5
1740165410000|2025-02-21 19:16:50|203779.9|203729.9|203778.8|203728.8|203780|203730|203778.2|203728.2|8
1740165420000|2025-02-21 19:17:00|203780.6|203730.6|203779.9|203729.9|203781.7|203731.7|203779.9|203729.9|4
1740165430000|2025-02-21 19:17:10|203790|203740|203777.5|203727.5|203790|203740|203777.5|203727.5|7
1740165440000|2025-02-21 19:17:20|203779.1|203729.1|203799.2|203749.2|203807.3|203757.3|203779.1|203729.1|10
1740165450000|2025-02-21 19:17:30|203797.5|203747.5|203794.3|203744.3|203801.4|203751.4|203794.3|203744.3|5
1740165460000|2025-02-21 19:17:40|203796.3|203746.3|203797.7|203747.7|203797.7|203747.7|203796.3|203746.3|2
1740165470000|2025-02-21 19:17:50|203795.9|203745.9|203801.4|203751.4|203803.2|203753.2|203791.9|203741.9|7
1740165480000|2025-02-21 19:18:00|203799.9|203749.9|203804.6|203754.6|203804.6|203754.6|203799.8|203749.8|4
1740165490000|2025-02-21 19:18:10|203822|203772|203830.5|203780.5|203831|203781|203819.1|203769.1|16
1740165500000|2025-02-21 19:18:20|203833.7|203783.7|203841.5|203791.5|203850.6|203800.6|203833.7|203783.7|17
1740165510000|2025-02-21 19:18:30|203839.8|203789.8|203832.4|203782.4|203839.8|203789.8|203832.4|203782.4|6
1740165520000|2025-02-21 19:18:40|203830.2|203780.2|203832.7|203782.7|203832.7|203782.7|203830.2|203780.2|3
1740165530000|2025-02-21 19:18:50|203834.9|203784.9|203833.8|203783.8|203835.1|203785.1|203833.6|203783.6|4
1740165540000|2025-02-21 19:19:00|203835.6|203785.6|203857.8|203807.8|203859.4|203809.4|203835.6|203785.6|13
1740165550000|2025-02-21 19:19:10|203859.3|203809.3|203857.7|203807.7|203859.3|203809.3|203856.2|203806.2|4
1740165560000|2025-02-21 19:19:20|203856.2|203806.2|203865.2|203815.2|203865.2|203815.2|203854.8|203804.8|8
1740165570000|2025-02-21 19:19:30|203866.7|203816.7|203866.7|203816.7|203866.7|203816.7|203866.7|203816.7|1
1740165580000|2025-02-21 19:19:40|203865.4|203815.4|203865.4|203815.4|203865.4|203815.4|203865.4|203815.4|1
1740165590000|2025-02-21 19:19:50|203868.6|203818.6|203866.9|203816.9|203868.6|203818.6|203865.5|203815.5|3
1740165600000|2025-02-21 19:20:00|203869.9|203819.9|203866.7|203816.7|203895.5|203819.9|203865.5|203805.5|4
1740165630000|2025-02-21 19:20:30|203865|203815|203865|203815|203865|203815|203865|203815|1
1740165640000|2025-02-21 19:20:40|203869.9|203819.9|203878.1|203828.1|203887.2|203837.2|203869.9|203819.9|11
1740165650000|2025-02-21 19:20:50|203876.5|203826.5|203872.9|203822.9|203876.5|203826.5|203871.9|203821.9|7
1740165660000|2025-02-21 19:21:00|203871.1|203821.1|203875.4|203825.4|203875.4|203825.4|203871.1|203821.1|4
1740165670000|2025-02-21 19:21:10|203874.2|203824.2|203872.5|203822.5|203878.2|203828.2|203872.5|203822.5|11
1740165680000|2025-02-21 19:21:20|203871.2|203821.2|203874|203824|203874|203824|203871.2|203821.2|3
1740165690000|2025-02-21 19:21:30|203871.4|203821.4|203873.8|203823.8|203875.4|203825.4|203867.1|203817.1|11
1740165700000|2025-02-21 19:21:40|203872.4|203822.4|203898.2|203848.2|203902|203852|203872.4|203822.4|5
1740165710000|2025-02-21 19:21:50|203949.4|203859.4|203921|203871|203950.7|203871.1|203914.6|203839.4|14
1740165720000|2025-02-21 19:22:00|203920.8|203870.8|203972.5|203882.5|203978.4|203888.4|203918|203868|14
1740165730000|2025-02-21 19:22:10|203974.6|203884.6|204008.1|203918.1|204019.9|203929.9|203972.7|203882.7|12
1740165740000|2025-02-21 19:22:20|204010|203920|204021.7|203931.7|204021.7|203931.7|204010|203920|15
1740165750000|2025-02-21 19:22:30|204023.7|203933.7|204022.3|203932.3|204024.1|203934.1|204021.9|203931.9|4
1740165760000|2025-02-21 19:22:40|204020.5|203930.5|204017.1|203927.1|204020.9|203930.9|204014.8|203924.8|9
1740165770000|2025-02-21 19:22:50|204015.5|203925.5|204019.7|203929.7|204029.7|203939.7|204015.5|203925.5|14
1740165780000|2025-02-21 19:23:00|204021.1|203931.1|204025.7|203975.7|204042.4|203979.8|204019.1|203929.1|11
1740165790000|2025-02-21 19:23:10|204024.3|203974.3|204026.8|203976.8|204028.9|203978.9|204024.3|203974.3|8
1740165800000|2025-02-21 19:23:20|204025.1|203975.1|204051.4|203961.4|204059.3|203975.1|204025.1|203957.7|11
1740165810000|2025-02-21 19:23:30|204049.6|203959.6|204061.6|203971.6|204061.6|203971.6|204048|203958|6
1740165820000|2025-02-21 19:23:40|204064.3|203974.3|204057.9|203967.9|204064.3|203974.3|204053.1|203963.1|12
1740165830000|2025-02-21 19:23:50|204058.5|203968.5|204035.6|203985.6|204062.8|203990.7|204035.6|203968.5|9
1740165840000|2025-02-21 19:24:00|204037.4|203987.4|204035.4|203985.4|204041.3|203991.3|204033.3|203983.3|8
1740165850000|2025-02-21 19:24:10|204033.2|203983.2|204033.6|203983.6|204041.5|203991.5|204033.2|203983.2|9
1740165860000|2025-02-21 19:24:20|204043.2|203993.2|204033.4|203983.4|204043.2|203993.2|204031.8|203981.8|5
1740165870000|2025-02-21 19:24:30|204044.8|203994.8|204051.4|203961.4|204051.4|203994.8|204032.4|203961.4|4
1740165880000|2025-02-21 19:24:40|204050.3|203960.3|204050.6|203960.6|204052.6|203962.6|204050.3|203960.3|5
1740165890000|2025-02-21 19:24:50|204056.6|203966.6|204050.7|203960.7|204056.6|203966.6|204050.6|203960.6|3
1740165900000|2025-02-21 19:25:00|204053|203963|204056.4|203966.4|204056.4|203966.4|204053|203963|7
1740165910000|2025-02-21 19:25:10|204055|203965|203984.1|203934.1|204060.5|203970.5|203977.7|203927.7|14
1740165920000|2025-02-21 19:25:20|203988.1|203938.1|203955.5|203905.5|203988.9|203938.9|203955.5|203905.5|12
1740165930000|2025-02-21 19:25:30|203954.8|203904.8|203937.9|203887.9|203954.8|203904.8|203930.1|203880.1|16
1740165940000|2025-02-21 19:25:40|203938.9|203888.9|203941.4|203891.4|203941.4|203891.4|203921.6|203871.6|9
1740165950000|2025-02-21 19:25:50|203942.2|203892.2|203927.5|203877.5|203942.2|203892.2|203927.5|203877.5|7
1740165960000|2025-02-21 19:26:00|203933.1|203883.1|203941.9|203891.9|203941.9|203891.9|203927.3|203877.3|7
1740165970000|2025-02-21 19:26:10|203940.2|203890.2|203923.3|203873.3|203945.6|203895.6|203908.1|203855.3|16
1740165980000|2025-02-21 19:26:20|203925.3|203875.3|203925.2|203875.2|203935.1|203885.1|203921.2|203871.2|21
1740165990000|2025-02-21 19:26:30|203929.2|203879.2|203920.7|203870.7|203940.7|203879.2|203920.7|203850.7|8
1740166000000|2025-02-21 19:26:40|203914.3|203864.3|203902.8|203852.8|203914.3|203864.3|203900.6|203850.6|16
1740166010000|2025-02-21 19:26:50|203907|203857|203903.2|203853.2|203908.4|203858.4|203900.1|203850.1|22
1740166020000|2025-02-21 19:27:00|203902.7|203852.7|203899|203849|203902.7|203852.7|203895.8|203845.8|7
1740166030000|2025-02-21 19:27:10|203900.8|203850.8|203902|203852|203904.1|203854.1|203900.8|203850.8|11
1740166040000|2025-02-21 19:27:20|203903.5|203853.5|203957.9|203907.9|203963.1|203913.1|203899.8|203849.8|18
1740166050000|2025-02-21 19:27:30|203954.3|203904.3|203917.9|203867.9|203954.3|203904.3|203908.4|203858.4|21
1740166060000|2025-02-21 19:27:40|203914.5|203864.5|203920.9|203870.9|203920.9|203870.9|203910.7|203860.7|12
1740166070000|2025-02-21 19:27:50|203922.6|203872.6|203916.5|203866.5|203924.2|203874.2|203914.4|203864.4|14
1740166080000|2025-02-21 19:28:00|203917.7|203867.7|203917.4|203867.4|203917.7|203867.7|203911.9|203861.9|7
1740166090000|2025-02-21 19:28:10|203917.3|203867.3|203932.7|203882.7|203939.8|203889.8|203916.2|203866.2|18
1740166100000|2025-02-21 19:28:20|203930.4|203880.4|203944.1|203894.1|203947.5|203897.5|203919|203869|27
1740166110000|2025-02-21 19:28:30|203945.3|203895.3|203972.1|203882.1|203972.1|203896.4|203916.4|203866.4|21
1740166120000|2025-02-21 19:28:40|203971.9|203881.9|203966|203876|203974.1|203903.9|203938.7|203873.4|20
1740166130000|2025-02-21 19:28:50|203965|203875|204003|203913|204011.4|203921.4|203965|203875|18
1740166140000|2025-02-21 19:29:00|204004.7|203914.7|204011.8|203921.8|204021.3|203931.3|204003.8|203913.8|15
1740166150000|2025-02-21 19:29:10|204013.4|203923.4|204014.1|203964.1|204034.3|203964.1|204009.1|203923.4|23
1740166160000|2025-02-21 19:29:20|204018.7|203968.7|204046.2|203956.2|204070.4|203980.4|204018.7|203954.4|21
1740166170000|2025-02-21 19:29:30|204044.9|203954.9|204055.8|203965.8|204075.6|203985.6|204044.9|203954.9|25
1740166180000|2025-02-21 19:29:40|204062.7|203972.7|204056|203966|204062.7|203972.7|204054.4|203964.4|12
1740166190000|2025-02-21 19:29:50|204055.9|203965.9|204055.4|203965.4|204056|203966|204050.8|203960.8|14
1740166200000|2025-02-21 19:30:00|204048.8|203958.8|204028.1|203938.1|204055.3|203970.9|204020.3|203930.3|26
1740166210000|2025-02-21 19:30:10|204029.3|203939.3|204003|203953|204030.5|203958.6|204002.2|203939.1|11
1740166220000|2025-02-21 19:30:20|203998.1|203948.1|204013.3|203923.3|204013.3|203951.7|203996.6|203923.3|4
1740166230000|2025-02-21 19:30:30|204011.4|203921.4|203993.7|203943.7|204021.5|203943.7|203993.7|203921.4|4
1740166240000|2025-02-21 19:30:40|203993.6|203943.6|203990|203940|203993.6|203943.6|203990|203940|3
1740166250000|2025-02-21 19:30:50|203991.8|203941.8|203994.4|203944.4|203996|203946|203991.4|203941.4|11
1740166260000|2025-02-21 19:31:00|203996.2|203946.2|203997.8|203947.8|203997.8|203947.8|203990.9|203940.9|12
1740166270000|2025-02-21 19:31:10|203998.7|203948.7|204001.5|203951.5|204005|203955|203994.5|203944.5|10
1740166280000|2025-02-21 19:31:20|203999.3|203949.3|204003.4|203953.4|204008.6|203958.6|203997|203947|11
1740166290000|2025-02-21 19:31:30|204013.2|203963.2|203986.4|203936.4|204013.2|203963.2|203984.4|203934.4|11
1740166300000|2025-02-21 19:31:40|203984.8|203934.8|203984.8|203934.8|203984.8|203934.8|203984.8|203934.8|1
1740166310000|2025-02-21 19:31:50|203988.4|203938.4|203983.7|203933.7|203988.4|203938.4|203983.7|203933.7|3
1740166320000|2025-02-21 19:32:00|203981.8|203931.8|203984.4|203934.4|203984.4|203934.4|203978.2|203928.2|4
1740166330000|2025-02-21 19:32:10|203981.8|203931.8|203986.2|203936.2|203986.2|203936.2|203981.8|203931.8|3
1740166340000|2025-02-21 19:32:20|203988.8|203938.8|203971.5|203921.5|204003.6|203938.8|203971.5|203888.9|16
1740166350000|2025-02-21 19:32:30|203977.6|203927.6|203979.9|203929.9|204004.1|203935.8|203977.6|203889.3|16
1740166360000|2025-02-21 19:32:40|203981.7|203931.7|203979.8|203929.8|203986.9|203936.9|203979.8|203929.8|11
1740166370000|2025-02-21 19:32:50|203981.6|203931.6|203980.9|203930.9|203987.2|203937.2|203980|203930|4
1740166380000|2025-02-21 19:33:00|203978.3|203928.3|203972.7|203922.7|203981.1|203931.1|203970.2|203920.2|8
1740166390000|2025-02-21 19:33:10|203982.3|203932.3|203974.2|203924.2|203982.3|203932.3|203970.5|203920.5|5
1740166400000|2025-02-21 19:33:20|203976|203926|203979.9|203929.9|203985.6|203935.6|203974.4|203924.4|6
1740166410000|2025-02-21 19:33:30|203982.2|203932.2|203985.1|203935.1|203985.1|203935.1|203982.2|203932.2|2
1740166420000|2025-02-21 19:33:40|203990.4|203940.4|203987.3|203937.3|203990.4|203940.4|203976.8|203926.8|10
1740166430000|2025-02-21 19:33:50|203989.4|203939.4|203990.2|203940.2|203990.2|203940.2|203985.5|203935.5|9
1740166440000|2025-02-21 19:34:00|203988|203938|204013.4|203963.4|204020.6|203970.6|203988|203938|10
1740166450000|2025-02-21 19:34:10|204010.3|203960.3|204008.3|203958.3|204010.3|203960.3|204007.9|203957.9|3
1740166460000|2025-02-21 19:34:20|204008.9|203958.9|204017.8|203967.8|204017.8|203967.8|204008.3|203958.3|3
1740166470000|2025-02-21 19:34:30|204017.5|203967.5|204014.7|203964.7|204025|203975|204014.7|203964.7|5
1740166480000|2025-02-21 19:34:40|204011.8|203961.8|204009.7|203959.7|204011.8|203961.8|204009.7|203959.7|2
1740166490000|2025-02-21 19:34:50|204008.7|203958.7|204012.8|203962.8|204013.5|203963.5|204008.4|203958.4|18
1740166500000|2025-02-21 19:35:00|204011.8|203961.8|204009.2|203959.2|204015.7|203965.7|203986.6|203936.6|24
1740166510000|2025-02-21 19:35:10|204005.8|203955.8|203995.5|203945.5|204005.8|203955.8|203991.5|203941.5|11
1740166520000|2025-02-21 19:35:20|203995.8|203945.8|203996.4|203946.4|204009.3|203959.3|203995.8|203945.8|16
1740166530000|2025-02-21 19:35:30|203991.5|203941.5|203992|203942|203995.5|203945.5|203991.5|203941.5|7
1740166560000|2025-02-21 19:36:00|203995.2|203945.2|203988.4|203938.4|203998.1|203948.1|203987.9|203937.9|12
1740166570000|2025-02-21 19:36:10|203990.6|203940.6|203992.7|203942.7|203997.1|203947.1|203990.6|203940.6|4
1740166580000|2025-02-21 19:36:20|203994|203944|203995.7|203945.7|203998.4|203948.4|203993.9|203943.9|9
1740166590000|2025-02-21 19:36:30|203997.5|203947.5|203994.4|203944.4|203997.5|203947.5|203993.8|203943.8|4
1740166600000|2025-02-21 19:36:40|203996.7|203946.7|203997.5|203947.5|203998.3|203948.3|203989.8|203939.8|17
1740166610000|2025-02-21 19:36:50|203995.5|203945.5|203998.5|203948.5|203998.5|203948.5|203992.1|203942.1|5
1740166620000|2025-02-21 19:37:00|203997.5|203947.5|203997.5|203947.5|203997.5|203947.5|203997.5|203947.5|1
1740166630000|2025-02-21 19:37:10|203997.1|203947.1|204001.1|203951.1|204001.1|203951.1|203997.1|203947.1|3
1740166640000|2025-02-21 19:37:20|203999.1|203949.1|203994.6|203944.6|203999.1|203949.1|203992.2|203942.2|11
1740166650000|2025-02-21 19:37:30|203996.8|203946.8|203996.8|203946.8|203998.7|203948.7|203996.8|203946.8|3
1740166660000|2025-02-21 19:37:40|203994.9|203944.9|203993.5|203943.5|203994.9|203944.9|203991.4|203941.4|5
1740166670000|2025-02-21 19:37:50|203995.6|203945.6|203991.6|203941.6|203999.2|203949.2|203991|203941|9
1740166680000|2025-02-21 19:38:00|203995.1|203945.1|203992.2|203942.2|203999.8|203949.8|203992.2|203942.2|9
1740166690000|2025-02-21 19:38:10|203994.1|203944.1|203999.5|203949.5|204001.1|203951.1|203994.1|203944.1|7
1740166700000|2025-02-21 19:38:20|203996.9|203946.9|203999.4|203949.4|204001.3|203951.3|203996.9|203946.9|8
1740166710000|2025-02-21 19:38:30|203997.5|203947.5|203993.6|203943.6|203997.5|203947.5|203993.6|203943.6|3
1740166720000|2025-02-21 19:38:40|203995.9|203945.9|203999.2|203949.2|203999.4|203949.4|203995.9|203945.9|4
1740166730000|2025-02-21 19:38:50|204001.2|203951.2|203994|203944|204001.2|203951.2|203994|203944|5
1740166740000|2025-02-21 19:39:00|203992.4|203942.4|203993.7|203943.7|203994.6|203944.6|203991.7|203941.7|4
1740166750000|2025-02-21 19:39:10|203991.4|203941.4|203993.2|203943.2|203995|203945|203991.4|203941.4|4
1740166760000|2025-02-21 19:39:20|203990.8|203940.8|203990.8|203940.8|203990.8|203940.8|203990.8|203940.8|1
1740166770000|2025-02-21 19:39:30|203992.7|203942.7|203992.7|203942.7|203992.7|203942.7|203992.7|203942.7|1
1740166780000|2025-02-21 19:39:40|203990.2|203940.2|203996.4|203946.4|203996.4|203946.4|203988.7|203938.7|14
1740166790000|2025-02-21 19:39:50|203998.3|203948.3|204016.2|203966.2|204016.3|203966.3|203998.3|203948.3|7
1740166800000|2025-02-21 19:40:00|204017.1|203967.1|204017.9|203967.9|204028|203978|204015.6|203965.6|5
1740166810000|2025-02-21 19:40:10|204026.8|203976.8|204018.8|203968.8|204026.8|203976.8|204014.3|203964.3|16
1740166820000|2025-02-21 19:40:20|204016.6|203966.6|204016.2|203966.2|204020.1|203970.1|204016|203966|12
1740166830000|2025-02-21 19:40:30|204014.5|203964.5|204017.5|203967.5|204021.3|203971.3|204014.5|203964.5|8
1740166850000|2025-02-21 19:40:50|204018.5|203968.5|204017.9|203967.9|204018.5|203968.5|204017.9|203967.9|2
1740166860000|2025-02-21 19:41:00|204027.8|203977.8|204030.6|203980.6|204031|203981|204024.4|203974.4|11
1740166870000|2025-02-21 19:41:10|204029.2|203979.2|204033.1|203983.1|204034.7|203984.7|204015.2|203965.2|18
1740166880000|2025-02-21 19:41:20|204035|203985|204029.1|203979.1|204038.6|203988.6|204021.5|203971.5|13
1740166890000|2025-02-21 19:41:30|204032.3|203982.3|204029.5|203979.5|204032.3|203982.3|204029.5|203979.5|2
1740166900000|2025-02-21 19:41:40|204034.2|203984.2|204030.7|203980.7|204037.3|203987.3|204030.4|203980.4|13
1740166910000|2025-02-21 19:41:50|204027.9|203977.9|204032.1|203982.1|204032.1|203982.1|204023.9|203973.9|9
1740166920000|2025-02-21 19:42:00|204029.5|203979.5|204034.6|203984.6|204034.6|203984.6|204024.6|203974.6|6
1740166930000|2025-02-21 19:42:10|204037.5|203987.5|204033.6|203983.6|204037.5|203987.5|204033.6|203983.6|2
1740166950000|2025-02-21 19:42:30|204030.3|203980.3|204030.2|203980.2|204030.3|203980.3|204030.2|203980.2|2
1740166960000|2025-02-21 19:42:40|204032.5|203982.5|204035|203985|204041.7|203991.7|204032.5|203982.5|5
1740166970000|2025-02-21 19:42:50|204033.4|203983.4|204033.4|203983.4|204033.4|203983.4|204033.4|203983.4|1
1740166980000|2025-02-21 19:43:00|204035.2|203985.2|204035|203985|204036.8|203986.8|204035|203985|3
1740166990000|2025-02-21 19:43:10|204033.2|203983.2|204035|203985|204035|203985|204033.2|203983.2|2
1740167000000|2025-02-21 19:43:20|204036.2|203986.2|204035.9|203985.9|204038.5|203988.5|204035.9|203985.9|3
1740167010000|2025-02-21 19:43:30|204034.6|203984.6|204038.2|203988.2|204040.8|203990.8|204034.6|203984.6|10
1740167020000|2025-02-21 19:43:40|204036.5|203986.5|204041.3|203991.3|204047.9|203997.9|204034.4|203984.4|10
1740167030000|2025-02-21 19:43:50|204043.7|203993.7|204040.9|203990.9|204045.7|203995.7|204040.9|203990.9|7
1740167040000|2025-02-21 19:44:00|204040.8|203990.8|204075.2|204025.2|204082.7|204032.7|204040.8|203990.8|14
1740167050000|2025-02-21 19:44:10|204078.1|204028.1|204074.2|204024.2|204081.5|204031.5|204074.2|204024.2|7
1740167060000|2025-02-21 19:44:20|204076.6|204026.6|204076.7|204026.7|204077.5|204027.5|204075.4|204025.4|4
1740167070000|2025-02-21 19:44:30|204078.3|204028.3|204076.5|204026.5|204080.1|204030.1|204073.3|204023.3|5
1740167080000|2025-02-21 19:44:40|204072.1|204022.1|204076.9|204026.9|204076.9|204026.9|204072.1|204022.1|2
1740167090000|2025-02-21 19:44:50|204073.1|204023.1|204076.4|204026.4|204076.4|204026.4|204073.1|204023.1|2
1740167100000|2025-02-21 19:45:00|204077.4|204027.4|204061.4|204011.4|204078.6|204028.6|204042.9|203992.9|9
1740167110000|2025-02-21 19:45:10|204064.2|204014.2|204061.3|204011.3|204064.2|204014.2|204060.6|204010.6|8
1740167120000|2025-02-21 19:45:20|204062.2|204012.2|204061.3|204011.3|204063.3|204013.3|204058.8|204008.8|6
1740167130000|2025-02-21 19:45:30|204061.9|204011.9|204061.9|204011.9|204061.9|204011.9|204061.9|204011.9|1
1740167140000|2025-02-21 19:45:40|204061.3|204011.3|204066|204016|204068.2|204018.2|204061.3|204011.3|11
1740167150000|2025-02-21 19:45:50|204072.5|204022.5|204107.3|204057.3|204109.3|204059.3|204072.5|204022.5|15
1740167160000|2025-02-21 19:46:00|204109.2|204059.2|204159.8|204109.8|204169.4|204119.4|204109.2|204059.2|19
1740167170000|2025-02-21 19:46:10|204160.8|204110.8|204165.5|204115.5|204169.1|204119.1|204154.9|204104.9|19
1740167180000|2025-02-21 19:46:20|204179.3|204129.3|204155.8|204105.8|204179.3|204129.3|204152.8|204102.8|14
1740167190000|2025-02-21 19:46:30|204157.7|204107.7|204169.7|204119.7|204199|204119.7|204157.7|204091.1|14
1740167200000|2025-02-21 19:46:40|204167.7|204117.7|204168|204118|204171.9|204121.9|204167.7|204117.7|9
1740167210000|2025-02-21 19:46:50|204166.1|204116.1|204167.3|204117.3|204167.3|204117.3|204165.4|204115.4|3
1740167220000|2025-02-21 19:47:00|204169.8|204119.8|204223.3|204133.3|204226.6|204136.6|204167.1|204117.1|22
1740167230000|2025-02-21 19:47:10|204221.6|204131.6|204220.6|204130.6|204222.1|204132.1|204217.6|204127.6|8
1740167240000|2025-02-21 19:47:20|204223.4|204133.4|204200.4|204150.4|204225.9|204151.7|204200.4|204130.2|19
1740167250000|2025-02-21 19:47:30|204249.5|204159.5|204213.1|204163.1|204262.1|204183.9|204213.1|204159.5|14
1740167260000|2025-02-21 19:47:40|204211.7|204161.7|204234.7|204184.7|204263.2|204191.7|204192.5|204142.5|17
1740167270000|2025-02-21 19:47:50|204240.2|204190.2|204262.9|204172.9|204263.1|204190.2|204234.3|204166.6|13
1740167280000|2025-02-21 19:48:00|204258|204168|204238.9|204188.9|204265|204193.2|204238.9|204168|9
1740167290000|2025-02-21 19:48:10|204242.5|204192.5|204242.2|204192.2|204243.2|204193.2|204237.8|204187.8|5
1740167300000|2025-02-21 19:48:20|204244.3|204194.3|204205.7|204155.7|204244.3|204194.3|204205.7|204155.7|9
1740167310000|2025-02-21 19:48:30|204203.7|204153.7|204183.9|204133.9|204203.7|204153.7|204179.1|204129.1|9
1740167320000|2025-02-21 19:48:40|204184.6|204134.6|204205.3|204115.3|204205.7|204137.8|204180.6|204110.3|14
1740167330000|2025-02-21 19:48:50|204203.7|204113.7|204206.9|204116.9|204211.5|204121.5|204199.2|204109.2|19
1740167340000|2025-02-21 19:49:00|204212.5|204122.5|204199.5|204109.5|204213.5|204123.5|204195.1|204105.1|12
1740167350000|2025-02-21 19:49:10|204197.9|204107.9|204206.9|204116.9|204206.9|204116.9|204192.6|204102.6|12
1740167360000|2025-02-21 19:49:20|204207.3|204117.3|204183.9|204133.9|204207.6|204136.1|204182.6|204112.6|12
1740167370000|2025-02-21 19:49:30|204184.9|204134.9|204183.1|204133.1|204184.9|204134.9|204183.1|204133.1|2
1740167380000|2025-02-21 19:49:40|204185.1|204135.1|204231.2|204141.2|204233.1|204143.1|204185.1|204133.7|22
1740167390000|2025-02-21 19:49:50|204227.9|204137.9|204254|204164|204254|204164|204224.9|204134.9|13
1740167400000|2025-02-21 19:50:00|204248.7|204158.7|204246.8|204156.8|204254.8|204164.8|204246.7|204156.7|15
1740167410000|2025-02-21 19:50:10|204246.1|204156.1|204246.7|204156.7|204249.2|204159.2|204245.9|204155.9|18
1740167420000|2025-02-21 19:50:20|204246.9|204156.9|204210.2|204160.2|204251.6|204176.2|204210.2|204134|18
1740167430000|2025-02-21 19:50:30|204208.5|204158.5|204207|204157|204211.6|204161.6|204193.6|204143.6|13
1740167440000|2025-02-21 19:50:40|204217.4|204167.4|204245.3|204195.3|204248|204198|204217.4|204167.4|13
1740167450000|2025-02-21 19:50:50|204243.5|204193.5|204213.8|204163.8|204243.5|204193.5|204213.8|204163.8|13
1740167460000|2025-02-21 19:51:00|204203.5|204153.5|204226.6|204176.6|204237.1|204187.1|204203.5|204153.5|28
1740167470000|2025-02-21 19:51:10|204224.1|204174.1|204231.4|204181.4|204231.4|204181.4|204216.3|204166.3|21
1740167480000|2025-02-21 19:51:20|204233.4|204183.4|204217.2|204167.2|204247.2|204197.2|204217.2|204167.2|23
1740167490000|2025-02-21 19:51:30|204219.8|204169.8|204211.2|204161.2|204226|204176|204208.8|204158.8|22
1740167500000|2025-02-21 19:51:40|204211.8|204161.8|204214.9|204164.9|204214.9|204164.9|204200.2|204150.2|18
1740167510000|2025-02-21 19:51:50|204211.5|204161.5|204215.3|204165.3|204263.6|204189.2|204211.5|204161.5|15
1740167520000|2025-02-21 19:52:00|204216.6|204166.6|204215.3|204165.3|204216.6|204166.6|204215.3|204165.3|2
1740167540000|2025-02-21 19:52:20|204213.7|204163.7|204183.3|204133.3|204213.7|204163.7|204180.9|204130.9|12
1740167550000|2025-02-21 19:52:30|204183.6|204133.6|204168.7|204118.7|204200.7|204150.7|204165.1|204115.1|12
1740167560000|2025-02-21 19:52:40|204173|204123|204147.9|204097.9|204177.9|204127.9|204147.9|204097.9|23
1740167570000|2025-02-21 19:52:50|204150.1|204100.1|204151.4|204101.4|204153.1|204103.1|204142.4|204092.4|16
1740167580000|2025-02-21 19:53:00|204148.4|204098.4|204150.9|204100.9|204152.8|204102.8|204142|204092|16
1740167590000|2025-02-21 19:53:10|204154.2|204104.2|204124.5|204074.5|204156.8|204106.8|204118|204068|15
1740167600000|2025-02-21 19:53:20|204128.7|204078.7|204123|204073|204130|204080|204118.4|204068.4|10
1740167610000|2025-02-21 19:53:30|204120.8|204070.8|204122.4|204072.4|204122.4|204072.4|204120.8|204070.8|2
1740167620000|2025-02-21 19:53:40|204117.8|204067.8|204120.6|204070.6|204123|204073|204116.9|204066.9|16
1740167630000|2025-02-21 19:53:50|204122.4|204072.4|204120.3|204070.3|204122.4|204072.4|204120.3|204070.3|2
1740167640000|2025-02-21 19:54:00|204120.6|204070.6|204120.8|204070.8|204121.5|204071.5|204119.9|204069.9|5
1740167650000|2025-02-21 19:54:10|204123.7|204073.7|204110.9|204060.9|204123.7|204073.7|204110.9|204060.9|5
1740167660000|2025-02-21 19:54:20|204113.6|204063.6|204115.1|204065.1|204118.6|204068.6|204112.2|204062.2|8
1740167670000|2025-02-21 19:54:30|204116.7|204066.7|204117.2|204067.2|204117.2|204067.2|204116.7|204066.7|2
1740167680000|2025-02-21 19:54:40|204113.8|204063.8|204152.2|204102.2|204152.2|204102.2|204113.8|204063.8|16
1740167690000|2025-02-21 19:54:50|204151.1|204101.1|204148.7|204098.7|204154.3|204104.3|204146.5|204096.5|11
1740167700000|2025-02-21 19:55:00|204147|204097|204157.1|204107.1|204157.1|204107.1|204145.9|204095.9|8
1740167710000|2025-02-21 19:55:10|204160.5|204110.5|204156.1|204106.1|204169|204119|204156.1|204106.1|17
1740167720000|2025-02-21 19:55:20|204158|204108|204154.1|204104.1|204161.4|204111.4|204148.3|204098.3|10
1740167730000|2025-02-21 19:55:30|204155.9|204105.9|204156.2|204106.2|204164.4|204114.4|204155.9|204105.9|10
1740167740000|2025-02-21 19:55:40|204156.8|204106.8|204157.6|204107.6|204159.9|204109.9|204156.8|204106.8|4
1740167750000|2025-02-21 19:55:50|204159.4|204109.4|204159.4|204109.4|204159.4|204109.4|204159.4|204109.4|1
1740167760000|2025-02-21 19:56:00|204157.7|204107.7|204158|204108|204160|204110|204155.9|204105.9|6
1740167770000|2025-02-21 19:56:10|204151.9|204101.9|204147|204097|204151.9|204101.9|204147|204097|3
1740167780000|2025-02-21 19:56:20|204148.4|204098.4|204165.8|204115.8|204165.8|204115.8|204148.4|204098.4|6
1740167790000|2025-02-21 19:56:30|204164.4|204114.4|204164.4|204114.4|204193.9|204117.5|204162.8|204103.9|7
1740167800000|2025-02-21 19:56:40|204165.7|204115.7|204184.7|204094.7|204189.4|204117.1|204165.7|204092.8|11
1740167810000|2025-02-21 19:56:50|204185.9|204095.9|204183.3|204093.3|204189.7|204099.7|204181.5|204091.5|8
1740167820000|2025-02-21 19:57:00|204181.9|204091.9|204184.4|204094.4|204184.4|204094.4|204181.9|204091.9|2
1740167830000|2025-02-21 19:57:10|204164.3|204114.3|204169.7|204119.7|204169.7|204119.7|204162.1|204112.1|9
1740167840000|2025-02-21 19:57:20|204168.1|204118.1|204169.6|204119.6|204169.9|204119.9|204167|204117|4
1740167850000|2025-02-21 19:57:30|204165.7|204115.7|204165.7|204115.7|204168.3|204118.3|204162|204112|11
1740167860000|2025-02-21 19:57:40|204163.8|204113.8|204165.9|204115.9|204165.9|204115.9|204163.8|204113.8|3
1740167870000|2025-02-21 19:57:50|204161.6|204111.6|204167|204117|204167|204117|204161.6|204111.6|6
1740167880000|2025-02-21 19:58:00|204161.3|204111.3|204138.1|204088.1|204166.1|204116.1|204136.3|204086.3|8
1740167890000|2025-02-21 19:58:10|204140|204090|204140.2|204090.2|204140.2|204090.2|204138.2|204088.2|3
1740167900000|2025-02-21 19:58:20|204140.1|204090.1|204138.3|204088.3|204140.2|204090.2|204136|204086|9
1740167920000|2025-02-21 19:58:40|204136.6|204086.6|204146.9|204096.9|204153.5|204103.5|204134.6|204084.6|9
1740167930000|2025-02-21 19:58:50|204149|204099|204142.9|204092.9|204149.4|204099.4|204142.3|204092.3|19
1740167940000|2025-02-21 19:59:00|204147.9|204097.9|204167.1|204117.1|204174|204124|204143.7|204093.7|30
1740167950000|2025-02-21 19:59:10|204168.8|204118.8|204205.8|204155.8|204205.8|204155.8|204168.4|204118.4|20
1740167960000|2025-02-21 19:59:20|204207.7|204157.7|204207.7|204157.7|204207.7|204157.7|204207.7|204157.7|1
1740167970000|2025-02-21 19:59:30|204203.8|204153.8|204215|204165|204217.2|204167.2|204203.8|204153.8|17
1740167980000|2025-02-21 19:59:40|204212.4|204162.4|204218|204168|204218|204168|204209|204159|11
1740167990000|2025-02-21 19:59:50|204212.4|204162.4|204177.8|204127.8|204214.3|204164.3|204175.8|204125.8|12
1740168000000|2025-02-21 20:00:00|204182.4|204132.4|204206|204156|204206|204156|204182.4|204132.4|20
1740168010000|2025-02-21 20:00:10|204209.8|204159.8|204218.3|204168.3|204218.7|204168.7|204208.9|204158.9|16
1740168020000|2025-02-21 20:00:20|204217.8|204167.8|204215.9|204165.9|204226.8|204176.8|204215.1|204165.1|10
1740168030000|2025-02-21 20:00:30|204218.1|204168.1|204209.9|204159.9|204218.1|204168.1|204206.7|204156.7|7
1740168040000|2025-02-21 20:00:40|204210.8|204160.8|204212.9|204162.9|204215|204165|204209.9|204159.9|6
1740168050000|2025-02-21 20:00:50|204218.8|204168.8|204212.2|204162.2|204221|204171|204211.2|204161.2|12
1740168060000|2025-02-21 20:01:00|204210.5|204160.5|204216.5|204166.5|204219|204169|204210.5|204160.5|10
1740168070000|2025-02-21 20:01:10|204214.8|204164.8|204270.7|204180.7|204275|204205.8|204211|204161|13
1740168080000|2025-02-21 20:01:20|204270.8|204180.8|204271.2|204181.2|204275|204185|204270.8|204180.8|7
1740168090000|2025-02-21 20:01:30|204272.9|204182.9|204275|204185|204275|204185|204272.9|204182.9|2
1740168100000|2025-02-21 20:01:40|204271.6|204181.6|204249.9|204199.9|204272|204200.2|204249.9|204181.6|5
1740168110000|2025-02-21 20:01:50|204251.6|204201.6|204288|204198|204290.3|204201.8|204248.1|204185.6|12
1740168120000|2025-02-21 20:02:00|204265.3|204215.3|204313.8|204223.8|204317|204254.9|204265.3|204215.3|21
1740168130000|2025-02-21 20:02:10|204312.4|204222.4|204299.2|204209.2|204314.8|204224.8|204292.5|204202.5|17
1740168140000|2025-02-21 20:02:20|204297.4|204207.4|204250.9|204200.9|204297.4|204207.7|204228.3|204146.1|26
1740168150000|2025-02-21 20:02:30|204254.4|204204.4|204270.1|204180.1|204275.4|204204.4|204252.4|204174.1|9
1740168160000|2025-02-21 20:02:40|204268.1|204178.1|204243.8|204193.8|204268.1|204193.8|204240|204176.5|7
1740168170000|2025-02-21 20:02:50|204240|204190|204244.1|204194.1|204244.1|204194.1|204240|204190|2
1740168180000|2025-02-21 20:03:00|204248.9|204198.9|204236.9|204186.9|204248.9|204198.9|204236.9|204186.9|11
1740168190000|2025-02-21 20:03:10|204235.1|204185.1|204235.7|204185.7|204237.3|204187.3|204231.1|204181.1|7
1740168200000|2025-02-21 20:03:20|204239.5|204189.5|204247.9|204197.9|204253.9|204203.9|204239.5|204189.5|11
1740168210000|2025-02-21 20:03:30|204245.6|204195.6|204248.3|204198.3|204253.7|204203.7|204245.6|204195.6|5
1740168220000|2025-02-21 20:03:40|204250.2|204200.2|204255.2|204205.2|204255.2|204205.2|204246.3|204196.3|7
1740168230000|2025-02-21 20:03:50|204254.4|204204.4|204261.9|204211.9|204262.9|204212.9|204254.4|204204.4|8
1740168240000|2025-02-21 20:04:00|204263.2|204213.2|204277|204227|204277|204227|204258.2|204208.2|7
1740168250000|2025-02-21 20:04:10|204275.4|204225.4|204268.3|204218.3|204275.4|204225.4|204265.2|204215.2|9
1740168260000|2025-02-21 20:04:20|204265.6|204215.6|204283|204193|204287.6|204218.3|204265.6|204193|10
1740168270000|2025-02-21 20:04:30|204284|204194|204288.8|204198.8|204289.1|204199.1|204281.6|204191.6|12
1740168280000|2025-02-21 20:04:40|204287.3|204197.3|204275.6|204185.6|204288.6|204198.6|204265.8|204175.8|13
1740168290000|2025-02-21 20:04:50|204275.3|204185.3|204315.1|204225.1|204315.1|204225.1|204271.4|204181.4|14
1740168300000|2025-02-21 20:05:00|204316.2|204226.2|204317.2|204227.2|204318.2|204228.2|204316.2|204226.2|3
1740168310000|2025-02-21 20:05:10|204314.4|204224.4|204274.8|204184.8|204314.4|204224.4|204274.8|204184.8|12
1740168320000|2025-02-21 20:05:20|204275.1|204185.1|204254.5|204204.5|204287.3|204204.5|204247.1|204176.9|27
1740168330000|2025-02-21 20:05:30|204255.6|204205.6|204213.7|204163.7|204255.6|204205.6|204201.9|204151.9|17
1740168340000|2025-02-21 20:05:40|204211.8|204161.8|204216.2|204166.2|204221.7|204171.7|204208.6|204158.6|14
1740168350000|2025-02-21 20:05:50|204219|204169|204213.2|204163.2|204219|204169|204213.2|204163.2|8
1740168360000|2025-02-21 20:06:00|204216.4|204166.4|204216|204166|204217.1|204167.1|204214.8|204164.8|5
1740168370000|2025-02-21 20:06:10|204217.6|204167.6|204204.3|204154.3|204217.6|204167.6|204204.3|204154.3|7
1740168380000|2025-02-21 20:06:20|204203.7|204153.7|204206.4|204156.4|204206.4|204156.4|204203.7|204153.7|3
1740168390000|2025-02-21 20:06:30|204210.9|204160.9|204205|204155|204210.9|204160.9|204204.7|204154.7|6
1740168400000|2025-02-21 20:06:40|204203|204153|204161|204111|204204.1|204154.1|204159.7|204109.7|19
1740168410000|2025-02-21 20:06:50|204167.6|204117.6|204161|204111|204167.8|204117.8|204161|204111|14
1740168420000|2025-02-21 20:07:00|204159.7|204109.7|204160|204110|204161.6|204111.6|204157.6|204107.6|5
1740168430000|2025-02-21 20:07:10|204165.2|204115.2|204170|204120|204177.3|204127.3|204165.2|204115.2|15
1740168440000|2025-02-21 20:07:20|204168|204118|204166.7|204116.7|204171.7|204121.7|204166.7|204116.7|4
1740168450000|2025-02-21 20:07:30|204169.4|204119.4|204169.7|204119.7|204170.8|204120.8|204162.1|204112.1|8
1740168460000|2025-02-21 20:07:40|204168.3|204118.3|204167.7|204117.7|204170.1|204120.1|204167.7|204117.7|7
1740168470000|2025-02-21 20:07:50|204165.4|204115.4|204167.1|204117.1|204167.1|204117.1|204165.4|204115.4|2
1740168480000|2025-02-21 20:08:00|204168.7|204118.7|204171.2|204121.2|204176.6|204126.6|204164.3|204114.3|16
1740168490000|2025-02-21 20:08:10|204169.2|204119.2|204164.9|204114.9|204170|204120|204163.6|204113.6|12
1740168500000|2025-02-21 20:08:20|204166.3|204116.3|204133.6|204083.6|204168.6|204118.6|204133.6|204083.6|11
1740168510000|2025-02-21 20:08:30|204131.6|204081.6|204122.5|204072.5|204131.6|204081.6|204118.1|204068.1|14
1740168520000|2025-02-21 20:08:40|204123.7|204073.7|204128|204078|204128|204078|204121.6|204071.6|6
1740168530000|2025-02-21 20:08:50|204127.4|204077.4|204123.8|204073.8|204127.4|204077.4|204122.5|204072.5|9
1740168540000|2025-02-21 20:09:00|204127.2|204077.2|204124.1|204074.1|204127.2|204077.2|204122.5|204072.5|10
1740168550000|2025-02-21 20:09:10|204126.9|204076.9|204121.7|204071.7|204126.9|204076.9|204120.8|204070.8|8
1740168560000|2025-02-21 20:09:20|204121.2|204071.2|204121.7|204071.7|204126.3|204076.3|204120.1|204070.1|11
1740168570000|2025-02-21 20:09:30|204125.8|204075.8|204121.5|204071.5|204125.8|204075.8|204121.5|204071.5|5
1740168580000|2025-02-21 20:09:40|204119.9|204069.9|204123.3|204073.3|204127.4|204077.4|204114.7|204064.7|11
1740168590000|2025-02-21 20:09:50|204126.1|204076.1|204122.4|204072.4|204126.1|204076.1|204108.8|204058.8|12
1740168600000|2025-02-21 20:10:00|204120.6|204070.6|204123.3|204073.3|204127.7|204077.7|204113.7|204063.7|15
1740168610000|2025-02-21 20:10:10|204125|204075|204125.7|204075.7|204131|204081|204122.8|204072.8|11
1740168620000|2025-02-21 20:10:20|204124.4|204074.4|204125.9|204075.9|204129|204079|204124.4|204074.4|5
1740168630000|2025-02-21 20:10:30|204127.3|204077.3|204146.6|204096.6|204146.6|204096.6|204127.3|204077.3|5
1740168640000|2025-02-21 20:10:40|204144.1|204094.1|204166.5|204116.5|204189.6|204139.6|204144.1|204094.1|22
1740168650000|2025-02-21 20:10:50|204168.6|204118.6|204167|204117|204168.6|204118.6|204164.8|204114.8|5
1740168660000|2025-02-21 20:11:00|204167.2|204117.2|204166.9|204116.9|204167.2|204117.2|204164.8|204114.8|3
1740168670000|2025-02-21 20:11:10|204165.3|204115.3|204152.5|204102.5|204167.1|204117.1|204150.2|204100.2|10
1740168680000|2025-02-21 20:11:20|204150.8|204100.8|204150.7|204100.7|204151.4|204101.4|204150.7|204100.7|3
1740168690000|2025-02-21 20:11:30|204152.7|204102.7|204151.3|204101.3|204153.7|204103.7|204150.3|204100.3|7
1740168700000|2025-02-21 20:11:40|204150.4|204100.4|204154.1|204104.1|204156.3|204106.3|204144.4|204094.4|14
1740168710000|2025-02-21 20:11:50|204156.5|204106.5|204170|204120|204170|204120|204156.5|204106.5|8
1740168720000|2025-02-21 20:12:00|204166.9|204116.9|204173.7|204123.7|204173.7|204123.7|204157.3|204107.3|13
1740168730000|2025-02-21 20:12:10|204169.9|204119.9|204164|204114|204192.2|204119.9|204161.2|204099.3|14
1740168740000|2025-02-21 20:12:20|204160.9|204110.9|204165|204115|204177|204115.3|204155.9|204085.6|15
1740168750000|2025-02-21 20:12:30|204167.9|204117.9|204192.3|204102.3|204193.4|204117.9|204167.9|204100.1|6
1740168760000|2025-02-21 20:12:40|204190.1|204100.1|204161.1|204111.1|204190.5|204115.4|204158.7|204098.7|8
1740168770000|2025-02-21 20:12:50|204157.9|204107.9|204148.5|204098.5|204166.4|204116.4|204148.5|204098.5|17
1740168780000|2025-02-21 20:13:00|204150.2|204100.2|204154.5|204104.5|204158.4|204108.4|204150.2|204100.2|7
1740168790000|2025-02-21 20:13:10|204155.2|204105.2|204166.6|204116.6|204166.6|204116.6|204155.2|204105.2|8
1740168800000|2025-02-21 20:13:20|204168.7|204118.7|204171.7|204121.7|204178.5|204128.5|204168.7|204118.7|9
1740168810000|2025-02-21 20:13:30|204174|204124|204165.5|204115.5|204174|204124|204161.7|204111.7|10
1740168820000|2025-02-21 20:13:40|204167.2|204117.2|204167.4|204117.4|204173.1|204123.1|204165|204115|8
1740168830000|2025-02-21 20:13:50|204172.2|204122.2|204164.3|204114.3|204172.2|204122.2|204160.6|204110.6|3
1740168840000|2025-02-21 20:14:00|204161.8|204111.8|204154.5|204104.5|204165.2|204115.2|204140.7|204090.7|20
1740168850000|2025-02-21 20:14:10|204152.9|204102.9|204147.2|204097.2|204152.9|204102.9|204144|204094|11
1740168860000|2025-02-21 20:14:20|204145.6|204095.6|204148.3|204098.3|204148.3|204098.3|204142.3|204092.3|8
1740168870000|2025-02-21 20:14:30|204150.2|204100.2|204148.3|204098.3|204150.2|204100.2|204148.3|204098.3|4
1740168880000|2025-02-21 20:14:40|204153.1|204103.1|204175.9|204085.9|204180|204103.1|204153.1|204084.2|7
1740168890000|2025-02-21 20:14:50|204177.7|204087.7|204164.2|204114.2|204177.7|204116.4|204160.8|204087.7|6
1740168900000|2025-02-21 20:15:00|204162.4|204112.4|204147.7|204097.7|204162.4|204112.4|204141.7|204091.7|5
1740168910000|2025-02-21 20:15:10|204146|204096|204144.6|204094.6|204149.7|204099.7|204137.1|204087.1|10
1740168920000|2025-02-21 20:15:20|204146.6|204096.6|204161.2|204111.2|204161.2|204111.2|204146.6|204096.6|14
1740168930000|2025-02-21 20:15:30|204158.7|204108.7|204159|204109|204160.7|204110.7|204151.3|204101.3|7
1740168940000|2025-02-21 20:15:40|204156.6|204106.6|204156.4|204106.4|204157.1|204107.1|204156.4|204106.4|3
1740168950000|2025-02-21 20:15:50|204158.8|204108.8|204151.1|204101.1|204160.9|204110.9|204151.1|204101.1|13
1740168960000|2025-02-21 20:16:00|204143.3|204093.3|204146.6|204096.6|204146.6|204096.6|204142.9|204092.9|10
1740168970000|2025-02-21 20:16:10|204145.8|204095.8|204118.2|204068.2|204146.6|204096.6|204116.2|204066.2|10
1740168980000|2025-02-21 20:16:20|204119.1|204069.1|204117.1|204067.1|204119.1|204069.1|204116.8|204066.8|5
1740168990000|2025-02-21 20:16:30|204118.9|204068.9|204117.9|204067.9|204119.5|204069.5|204116.9|204066.9|5
1740169000000|2025-02-21 20:16:40|204119.5|204069.5|204122.2|204072.2|204122.2|204072.2|204118.5|204068.5|7
1740169010000|2025-02-21 20:16:50|204122.8|204072.8|204113.5|204063.5|204131.2|204081.2|204113.5|204063.5|12
1740169020000|2025-02-21 20:17:00|204111.6|204061.6|204115.5|204065.5|204115.5|204065.5|204105.3|204055.3|7
1740169030000|2025-02-21 20:17:10|204116.7|204066.7|204116.7|204066.7|204116.7|204066.7|204116.7|204066.7|1
1740169050000|2025-02-21 20:17:30|204119|204069|204120.8|204070.8|204128.2|204078.2|204119|204069|8
1740169060000|2025-02-21 20:17:40|204121.4|204071.4|204122.6|204072.6|204127.2|204077.2|204121.4|204071.4|6
1740169070000|2025-02-21 20:17:50|204121.1|204071.1|204105.3|204055.3|204124|204074|204104.4|204054.4|9
1740169080000|2025-02-21 20:18:00|204106.7|204056.7|204105.6|204055.6|204112|204062|204104.6|204054.6|7
1740169090000|2025-02-21 20:18:10|204106.9|204056.9|204108.9|204058.9|204115.7|204065.7|204106.2|204056.2|12
1740169100000|2025-02-21 20:18:20|204110.6|204060.6|204115.4|204065.4|204115.4|204065.4|204110.6|204060.6|3
1740169110000|2025-02-21 20:18:30|204113.7|204063.7|204114.2|204064.2|204114.2|204064.2|204110.1|204060.1|6
1740169120000|2025-02-21 20:18:40|204114.8|204064.8|204106.2|204056.2|204114.8|204064.8|204106.2|204056.2|3
1740169130000|2025-02-21 20:18:50|204108.3|204058.3|204107.3|204057.3|204108.3|204058.3|204105.1|204055.1|7
1740169140000|2025-02-21 20:19:00|204110.1|204060.1|204113|204063|204113.9|204063.9|204107.5|204057.5|8
1740169150000|2025-02-21 20:19:10|204111|204061|204112.5|204062.5|204112.5|204062.5|204109.5|204059.5|5
1740169160000|2025-02-21 20:19:20|204107.5|204057.5|204116.4|204066.4|204116.4|204066.4|204107.5|204057.5|7
1740169180000|2025-02-21 20:19:40|204114.7|204064.7|204116.3|204066.3|204116.3|204066.3|204114.7|204064.7|2
1740169190000|2025-02-21 20:19:50|204118.1|204068.1|204118.8|204068.8|204120.9|204070.9|204118.1|204068.1|6
1740169200000|2025-02-21 20:20:00|204119.2|204069.2|204173.6|204123.6|204173.6|204123.6|204119.2|204069.2|13
1740169210000|2025-02-21 20:20:10|204199.3|204149.3|204196.6|204146.6|204199.3|204149.3|204192.5|204142.5|13
1740169220000|2025-02-21 20:20:20|204198.5|204148.5|204197.3|204147.3|204203.5|204153.5|204195.7|204145.7|14
1740169230000|2025-02-21 20:20:30|204195.9|204145.9|204202|204152|204202|204152|204183.3|204133.3|11
1740169240000|2025-02-21 20:20:40|204203.2|204153.2|204203.4|204153.4|204206.1|204156.1|204200.8|204150.8|9
1740169250000|2025-02-21 20:20:50|204202.2|204152.2|204203.7|204153.7|204204.3|204154.3|204202.2|204152.2|3
1740169260000|2025-02-21 20:21:00|204204.2|204154.2|204208.4|204158.4|204211.7|204161.7|204202.3|204152.3|11
1740169270000|2025-02-21 20:21:10|204210|204160|204212.3|204162.3|204216.8|204166.8|204210|204160|9
1740169280000|2025-02-21 20:21:20|204210.8|204160.8|204213.9|204163.9|204213.9|204163.9|204205.4|204155.4|9
1740169290000|2025-02-21 20:21:30|204212.4|204162.4|204206.4|204156.4|204213.4|204163.4|204204.5|204154.5|14
1740169300000|2025-02-21 20:21:40|204204.9|204154.9|204205.2|204155.2|204208.6|204158.6|204204.9|204154.9|5
1740169310000|2025-02-21 20:21:50|204201.8|204151.8|204203.3|204153.3|204203.3|204153.3|204200.9|204150.9|5
1740169320000|2025-02-21 20:22:00|204205.2|204155.2|204204.3|204154.3|204205.2|204155.2|204203.7|204153.7|4
1740169330000|2025-02-21 20:22:10|204200.3|204150.3|204201.6|204151.6|204202.2|204152.2|204200.3|204150.3|3
1740169340000|2025-02-21 20:22:20|204203.1|204153.1|204207.8|204157.8|204217.6|204167.6|204203.1|204153.1|12
1740169350000|2025-02-21 20:22:30|204206.6|204156.6|204208.9|204158.9|204209.9|204159.9|204206.5|204156.5|11
1740169360000|2025-02-21 20:22:40|204195.7|204145.7|204200.5|204150.5|204206.3|204156.3|204195.7|204145.7|12
1740169370000|2025-02-21 20:22:50|204198.5|204148.5|204209.3|204159.3|204212.1|204162.1|204198.3|204148.3|13
1740169380000|2025-02-21 20:23:00|204208.6|204158.6|204206.2|204156.2|204208.9|204158.9|204206.2|204156.2|6
1740169390000|2025-02-21 20:23:10|204208.2|204158.2|204234.1|204184.1|204236.5|204186.5|204208.2|204158.2|8
1740169400000|2025-02-21 20:23:20|204236.7|204186.7|204238.6|204188.6|204240.9|204190.9|204236.6|204186.6|4
1740169410000|2025-02-21 20:23:30|204238.4|204188.4|204243.1|204193.1|204243.1|204193.1|204238.4|204188.4|3
1740169420000|2025-02-21 20:23:40|204238.6|204188.6|204238|204188|204238.6|204188.6|204233.5|204183.5|6
1740169430000|2025-02-21 20:23:50|204235.6|204185.6|204215.8|204165.8|204239.7|204189.7|204211.4|204161.4|10
1740169440000|2025-02-21 20:24:00|204216.8|204166.8|204203.7|204153.7|204218.8|204168.8|204203.7|204153.7|11
1740169450000|2025-02-21 20:24:10|204204.6|204154.6|204205.7|204155.7|204205.7|204155.7|204203.7|204153.7|4
1740169460000|2025-02-21 20:24:20|204209.6|204159.6|204206|204156|204211.1|204161.1|204205.1|204155.1|12
1740169470000|2025-02-21 20:24:30|204209.3|204159.3|204239.6|204189.6|204242.8|204192.8|204197.5|204147.5|14
1740169480000|2025-02-21 20:24:40|204237.2|204187.2|204238.5|204188.5|204240.6|204190.6|204235|204185|8
1740169490000|2025-02-21 20:24:50|204236.6|204186.6|204242.5|204192.5|204244.9|204194.9|204236.6|204186.6|4
1740169500000|2025-02-21 20:25:00|204245.7|204195.7|204243.9|204193.9|204245.7|204195.7|204243.9|204193.9|2
1740169510000|2025-02-21 20:25:10|204251.8|204201.8|204273.5|204223.5|204276.5|204226.5|204251.8|204201.8|16
1740169520000|2025-02-21 20:25:20|204272.3|204222.3|204264.1|204214.1|204273.7|204223.7|204253.2|204203.2|11
1740169530000|2025-02-21 20:25:30|204261.8|204211.8|204264.3|204214.3|204266.6|204216.6|204261.8|204211.8|7
1740169540000|2025-02-21 20:25:40|204266.2|204216.2|204266.3|204216.3|204268|204218|204266.2|204216.2|3
1740169550000|2025-02-21 20:25:50|204264.2|204214.2|204264.2|204214.2|204264.2|204214.2|204264.2|204214.2|1
1740169560000|2025-02-21 20:26:00|204266.2|204216.2|204265.6|204215.6|204266.2|204216.2|204261.4|204211.4|13
1740169570000|2025-02-21 20:26:10|204263|204213|204263|204213|204263|204213|204259.6|204209.6|9
1740169580000|2025-02-21 20:26:20|204261.1|204211.1|204261.1|204211.1|204261.1|204211.1|204261.1|204211.1|1
1740169590000|2025-02-21 20:26:30|204260.3|204210.3|204229|204179|204260.6|204210.6|204228.8|204178.8|17
1740169600000|2025-02-21 20:26:40|204227.2|204177.2|204226.2|204176.2|204230.6|204180.6|204220.8|204170.8|20
1740169610000|2025-02-21 20:26:50|204227.6|204177.6|204227.5|204177.5|204227.6|204177.6|204225.8|204175.8|6
1740169620000|2025-02-21 20:27:00|204228.2|204178.2|204227.5|204177.5|204235.1|204185.1|204218.3|204168.3|17
1740169630000|2025-02-21 20:27:10|204224.8|204174.8|204213.9|204163.9|204227.7|204177.7|204213.9|204163.9|8
1740169640000|2025-02-21 20:27:20|204213.3|204163.3|204209.1|204159.1|204213.3|204163.3|204207.3|204157.3|21
1740169650000|2025-02-21 20:27:30|204211|204161|204215.8|204165.8|204218.9|204168.9|204208.1|204158.1|17
1740169660000|2025-02-21 20:27:40|204212.5|204162.5|204213.3|204163.3|204218.9|204168.9|204210.1|204160.1|13
1740169670000|2025-02-21 20:27:50|204214.6|204164.6|204236.3|204186.3|204278.4|204193.3|204213|204163|19
1740169680000|2025-02-21 20:28:00|204234.7|204184.7|204238.6|204188.6|204245|204195|204234.7|204184.7|11
1740169690000|2025-02-21 20:28:10|204241.6|204191.6|204268.5|204178.5|204268.5|204199.9|204241.6|204173.1|16
1740169700000|2025-02-21 20:28:20|204266.5|204176.5|204238.7|204188.7|204268.7|204197.8|204236.9|204176.5|8
1740169710000|2025-02-21 20:28:30|204240.7|204190.7|204239.4|204189.4|204248.7|204198.7|204239.4|204189.4|7
1740169720000|2025-02-21 20:28:40|204242.2|204192.2|204244.5|204194.5|204249.5|204199.5|204242.2|204192.2|14
1740169730000|2025-02-21 20:28:50|204246.5|204196.5|204248.4|204198.4|204254.6|204204.6|204246.5|204196.5|7
1740169740000|2025-02-21 20:29:00|204250.1|204200.1|204299.5|204249.5|204313.4|204254.6|204250.1|204200.1|20
1740169750000|2025-02-21 20:29:10|204301.1|204251.1|204295.7|204245.7|204303.3|204253.3|204294.2|204244.2|12
1740169760000|2025-02-21 20:29:20|204297.1|204247.1|204297.2|204247.2|204298.5|204248.5|204292.1|204242.1|8
1740169770000|2025-02-21 20:29:30|204298.8|204248.8|204297.5|204247.5|204298.8|204248.8|204294.9|204244.9|6
1740169790000|2025-02-21 20:29:50|204295.1|204245.1|204321.7|204271.7|204321.7|204271.7|204295.1|204245.1|10
1740169800000|2025-02-21 20:30:00|204321|204271|204305.6|204255.6|204321|204271|204305.6|204255.6|10
1740169810000|2025-02-21 20:30:10|204308.9|204258.9|204316.3|204266.3|204318.6|204268.6|204308.9|204258.9|5
1740169820000|2025-02-21 20:30:20|204318.1|204268.1|204315.1|204265.1|204318.1|204268.1|204315.1|204265.1|3
1740169830000|2025-02-21 20:30:30|204311.9|204261.9|204334.1|204244.1|204334.1|204261.9|204300.4|204244|6
1740169840000|2025-02-21 20:30:40|204332.5|204242.5|204298.3|204248.3|204332.5|204248.3|204297.3|204242.5|3
1740169850000|2025-02-21 20:30:50|204299.7|204249.7|204313.5|204263.5|204321.6|204271.6|204299.7|204249.7|16
1740169860000|2025-02-21 20:31:00|204310.9|204260.9|204337.1|204247.1|204340|204260.9|204299.2|204227.2|21
1740169870000|2025-02-21 20:31:10|204338.8|204248.8|204342.4|204252.4|204344.1|204254.1|204338.8|204248.8|4
1740169880000|2025-02-21 20:31:20|204344.2|204254.2|204360.2|204270.2|204360.2|204270.2|204344.2|204254.2|12
1740169890000|2025-02-21 20:31:30|204356.6|204266.6|204355|204265|204356.6|204266.6|204349.7|204259.7|5
1740169900000|2025-02-21 20:31:40|204353.4|204263.4|204354.2|204264.2|204355.9|204265.9|204350.1|204260.1|6
1740169920000|2025-02-21 20:32:00|204353.9|204263.9|204353.9|204263.9|204353.9|204263.9|204353.9|204263.9|1
1740169930000|2025-02-21 20:32:10|204351.4|204261.4|204351.4|204261.4|204351.4|204261.4|204351.4|204261.4|1
1740169940000|2025-02-21 20:32:20|204351.2|204261.2|204354|204264|204354.5|204264.5|204347.6|204257.6|14
1740169950000|2025-02-21 20:32:30|204354.3|204264.3|204354.3|204264.3|204354.3|204264.3|204354.3|204264.3|1
1740169960000|2025-02-21 20:32:40|204354.8|204264.8|204348.7|204258.7|204357.2|204267.2|204348.7|204258.7|4
1740169970000|2025-02-21 20:32:50|204349|204259|204351.4|204261.4|204360.1|204270.1|204347.7|204257.7|24
1740169980000|2025-02-21 20:33:00|204350.1|204260.1|204351.4|204261.4|204352.6|204262.6|204346.2|204256.2|12
1740169990000|2025-02-21 20:33:10|204349.6|204259.6|204352.4|204262.4|204353.8|204263.8|204347.8|204257.8|11
1740170000000|2025-02-21 20:33:20|204356.1|204266.1|204354|204264|204356.1|204266.1|204354|204264|2
1740170010000|2025-02-21 20:33:30|204351.5|204261.5|204354.1|204264.1|204355.8|204265.8|204348.2|204258.2|8
1740170020000|2025-02-21 20:33:40|204352.5|204262.5|204351.8|204261.8|204352.6|204262.6|204347.8|204257.8|10
1740170040000|2025-02-21 20:34:00|204350|204260|204349.8|204259.8|204352.5|204262.5|204346.8|204256.8|20
1740170050000|2025-02-21 20:34:10|204351.5|204261.5|204356.2|204266.2|204356.2|204266.2|204347.9|204257.9|19
1740170060000|2025-02-21 20:34:20|204358.2|204268.2|204358.4|204268.4|204360.2|204270.2|204356.1|204266.1|9
1740170080000|2025-02-21 20:34:40|204355.5|204265.5|204357.8|204267.8|204357.8|204267.8|204355.5|204265.5|2
1740170090000|2025-02-21 20:34:50|204339.2|204289.2|204339.2|204289.2|204339.2|204289.2|204339.2|204289.2|1
1740170110000|2025-02-21 20:35:10|204355|204265|204349|204259|204355|204284.7|204334.7|204259|6
1740170120000|2025-02-21 20:35:20|204350.9|204260.9|204358.3|204308.3|204366.3|204316.3|204348.2|204258.2|10
1740170130000|2025-02-21 20:35:30|204353.2|204303.2|204313.7|204223.7|204370.3|204320.3|204313.7|204223.7|19
1740170140000|2025-02-21 20:35:40|204298.4|204248.4|204302.4|204252.4|204340.2|204265|204295.5|204227.7|24
1740170150000|2025-02-21 20:35:50|204305.5|204255.5|204298.1|204248.1|204325.5|204255.5|204298.1|204225.2|10
1740170160000|2025-02-21 20:36:00|204307.9|204257.9|204313.1|204223.1|204322.1|204257.9|204307.9|204219.6|8
1740170170000|2025-02-21 20:36:10|204316|204226|204290.7|204240.7|204334.2|204244.2|204290.7|204216.3|16
1740170180000|2025-02-21 20:36:20|204293.2|204243.2|204297.5|204247.5|204297.5|204247.5|204293.2|204243.2|3
1740170190000|2025-02-21 20:36:30|204301|204251|204330.3|204240.3|204337.2|204267.5|204301|204231.7|21
1740170200000|2025-02-21 20:36:40|204329|204239|204322.6|204232.6|204334.3|204244.3|204316.8|204226.8|18
1740170210000|2025-02-21 20:36:50|204318.6|204228.6|204320.5|204230.5|204324.7|204234.7|204316.2|204226.2|10
1740170220000|2025-02-21 20:37:00|204321.8|204231.8|204316|204226|204321.8|204231.8|204316|204226|8
1740170230000|2025-02-21 20:37:10|204319|204229|204306.7|204216.7|204321.9|204231.9|204306.7|204216.7|16
1740170240000|2025-02-21 20:37:20|204306.2|204216.2|204307.7|204217.7|204311.7|204221.7|204303.3|204213.3|7
1740170250000|2025-02-21 20:37:30|204314.4|204224.4|204314.6|204224.6|204314.6|204224.6|204310.3|204220.3|3
1740170260000|2025-02-21 20:37:40|204310.5|204220.5|204311.1|204221.1|204311.1|204221.1|204306|204216|7
1740170270000|2025-02-21 20:37:50|204310.6|204220.6|204310.8|204220.8|204310.9|204220.9|204308.1|204218.1|4
1740170280000|2025-02-21 20:38:00|204310.6|204220.6|204306.1|204216.1|204310.9|204220.9|204306.1|204216.1|8
1740170290000|2025-02-21 20:38:10|204310.2|204220.2|204309.5|204219.5|204310.8|204220.8|204306|204216|6
1740170300000|2025-02-21 20:38:20|204312|204222|204312.4|204222.4|204316.4|204226.4|204311.3|204221.3|6
1740170310000|2025-02-21 20:38:30|204317.8|204227.8|204309.4|204219.4|204317.8|204227.8|204309.4|204219.4|4
1740170320000|2025-02-21 20:38:40|204313.5|204223.5|204310.8|204220.8|204315.6|204225.6|204310.8|204220.8|6
1740170330000|2025-02-21 20:38:50|204308.3|204218.3|204310.5|204220.5|204310.5|204220.5|204308.3|204218.3|2
1740170340000|2025-02-21 20:39:00|204241.1|204191.1|204267.1|204177.1|204275.8|204191.1|204241.1|204165.3|12
1740170350000|2025-02-21 20:39:10|204264.7|204174.7|204267.3|204177.3|204267.3|204177.3|204264.7|204174.7|2
1740170360000|2025-02-21 20:39:20|204266.1|204176.1|204265.4|204175.4|204268.2|204178.2|204265.4|204175.4|3
1740170370000|2025-02-21 20:39:30|204264.8|204174.8|204264.8|204174.8|204264.8|204174.8|204264.8|204174.8|1
1740170380000|2025-02-21 20:39:40|204265.5|204175.5|204267.2|204177.2|204267.2|204177.2|204265.5|204175.5|3
1740170390000|2025-02-21 20:39:50|204265.5|204175.5|204265.5|204175.5|204265.5|204175.5|204265.5|204175.5|1
1740170400000|2025-02-21 20:40:00|204263.8|204173.8|204244|204154|204269.8|204179.8|204236.9|204146.9|9
1740170410000|2025-02-21 20:40:10|204245.6|204155.6|204270.7|204180.7|204283.2|204193.2|204241.4|204151.4|9
1740170420000|2025-02-21 20:40:20|204272.9|204182.9|204269.6|204179.6|204275.7|204185.7|204269.6|204179.6|5
1740170430000|2025-02-21 20:40:30|204267.8|204177.8|204270.3|204180.3|204272.5|204182.5|204252.7|204162.7|18
1740170440000|2025-02-21 20:40:40|204265.9|204175.9|204242.4|204152.4|204269.2|204179.2|204227|204137|10
1740170450000|2025-02-21 20:40:50|204233.4|204143.4|204242|204152|204242|204152|204233.4|204143.4|2
1740170460000|2025-02-21 20:41:00|204232.5|204142.5|204240.2|204150.2|204241.4|204151.4|204232.5|204142.5|5
1740170470000|2025-02-21 20:41:10|204235|204145|204238.8|204148.8|204241.5|204151.5|204235|204145|4
1740170480000|2025-02-21 20:41:20|204240.6|204150.6|204238.5|204148.5|204249.1|204159.1|204235.2|204145.2|7
1740170490000|2025-02-21 20:41:30|204234.7|204144.7|204236.3|204146.3|204239.9|204149.9|204234.4|204144.4|7
1740170500000|2025-02-21 20:41:40|204235.5|204145.5|204234.8|204144.8|204235.5|204145.5|204230.5|204140.5|3
1740170510000|2025-02-21 20:41:50|204229.5|204139.5|204226.8|204136.8|204229.5|204139.5|204217.4|204127.4|20
1740170520000|2025-02-21 20:42:00|204226|204136|204226.5|204136.5|204233.5|204143.5|204224.7|204134.7|12
1740170530000|2025-02-21 20:42:10|204223.5|204133.5|204225.3|204135.3|204227.5|204137.5|204223.5|204133.5|4
1740170550000|2025-02-21 20:42:30|204228.1|204138.1|204225.5|204135.5|204228.1|204138.1|204222.6|204132.6|6
1740170560000|2025-02-21 20:42:40|204228|204138|204225.5|204135.5|204228|204138|204225.2|204135.2|3
1740170570000|2025-02-21 20:42:50|204222.5|204132.5|204177.3|204127.3|204222.5|204132.7|204177|204127|5
1740170580000|2025-02-21 20:43:00|204188.9|204098.9|204224.3|204134.3|204230.4|204140.4|204188.9|204098.9|12
1740170590000|2025-02-21 20:43:10|204222.6|204132.6|204222.9|204132.9|204224.7|204134.7|204222.6|204132.6|3
1740170600000|2025-02-21 20:43:20|204222.8|204132.8|204221.1|204131.1|204222.8|204132.8|204221.1|204131.1|2
1740170610000|2025-02-21 20:43:30|204220.2|204130.2|204207.6|204117.6|204220.2|204130.2|204207.6|204117.6|4
1740170620000|2025-02-21 20:43:40|204209.1|204119.1|204210.5|204120.5|204217.6|204127.6|204209.1|204119.1|6
1740170630000|2025-02-21 20:43:50|204209.4|204119.4|204222|204132|204222|204132|204207.8|204117.8|7
1740170640000|2025-02-21 20:44:00|204223.5|204133.5|204229.4|204139.4|204231.8|204141.8|204223.5|204133.5|8
1740170650000|2025-02-21 20:44:10|204231.4|204141.4|204206.7|204156.7|204232.6|204158.7|204206.7|204134.8|13
1740170660000|2025-02-21 20:44:20|204210.3|204160.3|204211.8|204161.8|204211.8|204161.8|204207.6|204157.6|4
1740170670000|2025-02-21 20:44:30|204210.2|204160.2|204211.8|204161.8|204211.8|204161.8|204210.2|204160.2|2
1740170680000|2025-02-21 20:44:40|204209|204159|204205.7|204155.7|204209.1|204159.1|204205.7|204155.7|4
1740170690000|2025-02-21 20:44:50|204205.2|204155.2|204207|204157|204211.1|204161.1|204205.2|204155.2|9
1740170700000|2025-02-21 20:45:00|204209|204159|204211|204161|204211|204161|204209|204159|8
1740170710000|2025-02-21 20:45:10|204212.6|204162.6|204207.8|204157.8|204212.6|204162.6|204204.6|204154.6|17
1740170720000|2025-02-21 20:45:20|204206|204156|204205.3|204155.3|204208.3|204158.3|204204.8|204154.8|29
1740170730000|2025-02-21 20:45:30|204207.2|204157.2|204206.5|204156.5|204207.2|204157.2|204200.2|204150.2|13
1740170740000|2025-02-21 20:45:40|204208.4|204158.4|204207.1|204157.1|204210.7|204160.7|204204.1|204154.1|10
1740170750000|2025-02-21 20:45:50|204205.5|204155.5|204207.1|204157.1|204207.1|204157.1|204205.5|204155.5|2
1740170760000|2025-02-21 20:46:00|204205.5|204155.5|204207.7|204157.7|204207.7|204157.7|204205.5|204155.5|2
1740170770000|2025-02-21 20:46:10|204212.1|204162.1|204214.8|204164.8|204214.8|204164.8|204210.2|204160.2|6
1740170780000|2025-02-21 20:46:20|204213.1|204163.1|204220.3|204170.3|204221.4|204171.4|204213.1|204163.1|8
1740170790000|2025-02-21 20:46:30|204219.6|204169.6|204216|204166|204219.6|204169.6|204215.9|204165.9|4
1740170810000|2025-02-21 20:46:50|204214.4|204164.4|204208.4|204158.4|204214.4|204164.4|204205.1|204155.1|8
1740170820000|2025-02-21 20:47:00|204204.7|204154.7|204209.2|204159.2|204212.8|204162.8|204204.7|204154.7|6
1740170830000|2025-02-21 20:47:10|204212.6|204162.6|204214.1|204164.1|204214.1|204164.1|204209.2|204159.2|4
1740170840000|2025-02-21 20:47:20|204212.4|204162.4|204246.4|204196.4|204249|204199|204210.7|204160.7|9
1740170850000|2025-02-21 20:47:30|204250.5|204200.5|204258.5|204208.5|204258.5|204208.5|204246.8|204196.8|9
1740170860000|2025-02-21 20:47:40|204252.8|204202.8|204270.4|204180.4|204270.4|204209.3|204250.2|204180.4|10
1740170870000|2025-02-21 20:47:50|204268.2|204178.2|204273.4|204183.4|204274.6|204184.6|204265.1|204175.1|13
1740170880000|2025-02-21 20:48:00|204263.1|204213.1|204253|204203|204263.1|204213.1|204252.3|204202.3|7
1740170890000|2025-02-21 20:48:10|204260.1|204210.1|204271.8|204221.8|204271.8|204221.8|204253.8|204203.8|5
1740170900000|2025-02-21 20:48:20|204270|204220|204269.6|204219.6|204270|204220|204268|204218|3
1740170910000|2025-02-21 20:48:30|204272.4|204222.4|204268|204218|204273.4|204223.4|204268|204218|9
1740170920000|2025-02-21 20:48:40|204269.7|204219.7|204272.9|204222.9|204272.9|204222.9|204269.7|204219.7|3
1740170930000|2025-02-21 20:48:50|204275.5|204225.5|204273.8|204223.8|204275.5|204225.5|204270.4|204220.4|13
1740170940000|2025-02-21 20:49:00|204271.3|204221.3|204269.4|204219.4|204275.4|204225.4|204268.7|204218.7|15
1740170950000|2025-02-21 20:49:10|204266.9|204216.9|204245.7|204195.7|204266.9|204216.9|204240.5|204190.5|6
1740170960000|2025-02-21 20:49:20|204244.8|204194.8|204245.4|204195.4|204251.6|204201.6|204244.8|204194.8|5
1740170970000|2025-02-21 20:49:30|204247.2|204197.2|204246.9|204196.9|204250.1|204200.1|204246.9|204196.9|10
1740170980000|2025-02-21 20:49:40|204248.9|204198.9|204254.9|204204.9|204258.2|204208.2|204247.6|204197.6|16
1740170990000|2025-02-21 20:49:50|204252.4|204202.4|204261.1|204211.1|204263.2|204213.2|204252.4|204202.4|5
1740171000000|2025-02-21 20:50:00|204259|204209|204268.8|204218.8|204274.4|204224.4|204246.8|204196.8|17
1740171010000|2025-02-21 20:50:10|204271.6|204221.6|204272.9|204222.9|204279.2|204229.2|204270.7|204220.7|8
1740171020000|2025-02-21 20:50:20|204273.4|204223.4|204272.4|204222.4|204279.4|204229.4|204271.7|204221.7|10
1740171030000|2025-02-21 20:50:30|204271.7|204221.7|204271.6|204221.6|204277.3|204227.3|204271.3|204221.3|16
1740171040000|2025-02-21 20:50:40|204274.2|204224.2|204276.7|204226.7|204276.7|204226.7|204274.2|204224.2|4
1740171050000|2025-02-21 20:50:50|204286.7|204236.7|204333.3|204283.3|204339.7|204289.7|204286.7|204236.7|15
1740171060000|2025-02-21 20:51:00|204332.3|204282.3|204374.2|204324.2|204376.1|204326.1|204330.5|204280.5|19
1740171070000|2025-02-21 20:51:10|204374|204324|204373.5|204323.5|204374|204324|204350.1|204300.1|10
1740171080000|2025-02-21 20:51:20|204371.8|204321.8|204369.6|204319.6|204371.8|204321.8|204369.6|204319.6|2
1740171090000|2025-02-21 20:51:30|204371.9|204321.9|204371.9|204321.9|204371.9|204321.9|204371.9|204321.9|1
1740171100000|2025-02-21 20:51:40|204361.5|204311.5|204378.1|204328.1|204381.5|204331.5|204361.5|204311.5|11
1740171110000|2025-02-21 20:51:50|204375.7|204325.7|204377|204327|204379.6|204329.6|204369.1|204319.1|9
1740171120000|2025-02-21 20:52:00|204377.9|204327.9|204371|204321|204384.2|204328.9|204344.5|204285|23
1740171130000|2025-02-21 20:52:10|204366.9|204316.9|204366.6|204316.6|204368.5|204318.5|204363.3|204313.3|4
1740171140000|2025-02-21 20:52:20|204363|204313|204365.6|204315.6|204369|204319|204361.1|204311.1|10
1740171150000|2025-02-21 20:52:30|204363.7|204313.7|204333.3|204283.3|204374.3|204324.3|204330.5|204280.5|18
1740171160000|2025-02-21 20:52:40|204341.9|204291.9|204355.1|204305.1|204358|204308|204338.5|204288.5|11
1740171170000|2025-02-21 20:52:50|204360.9|204310.9|204347|204297|204370.5|204320.5|204345.2|204295.2|14
1740171180000|2025-02-21 20:53:00|204347.6|204297.6|204360.4|204310.4|204362|204312|204347.6|204297.6|20
1740171190000|2025-02-21 20:53:10|204361.1|204311.1|204361.5|204311.5|204364.5|204314.5|204346.7|204296.7|19
1740171200000|2025-02-21 20:53:20|204358.6|204308.6|204353.2|204303.2|204361.7|204311.7|204352.4|204302.4|17
1740171210000|2025-02-21 20:53:30|204358.5|204308.5|204361.6|204311.6|204362.7|204312.7|204358.5|204308.5|7
1740171220000|2025-02-21 20:53:40|204358|204308|204351.5|204301.5|204358|204308|204347.9|204297.9|7
1740171230000|2025-02-21 20:53:50|204349.9|204299.9|204350.5|204300.5|204350.5|204300.5|204341.5|204291.5|6
1740171240000|2025-02-21 20:54:00|204349.4|204299.4|204350.6|204300.6|204351.3|204301.3|204349.4|204299.4|4
1740171250000|2025-02-21 20:54:10|204344.9|204294.9|204315|204265|204344.9|204294.9|204306.1|204256.1|21
1740171260000|2025-02-21 20:54:20|204315.7|204265.7|204323.3|204273.3|204323.3|204273.3|204313.2|204263.2|9
1740171270000|2025-02-21 20:54:30|204323.9|204273.9|204314|204264|204323.9|204273.9|204303.5|204253.5|21
1740171280000|2025-02-21 20:54:40|204297.9|204247.9|204333|204243|204339.1|204266.1|204297.9|204235.3|19
1740171290000|2025-02-21 20:54:50|204332.5|204242.5|204277.5|204227.5|204332.5|204242.5|204271.3|204200.4|19
1740171300000|2025-02-21 20:55:00|204271.4|204221.4|204281.8|204231.8|204293.5|204243.5|204260.7|204210.7|24
1740171310000|2025-02-21 20:55:10|204284.2|204234.2|204274.2|204224.2|204288.6|204238.6|204271.6|204221.6|19
1740171320000|2025-02-21 20:55:20|204278.8|204228.8|204279.3|204229.3|204289.2|204239.2|204275.5|204225.5|15
1740171330000|2025-02-21 20:55:30|204283.7|204233.7|204292.1|204242.1|204294.6|204244.6|204280.4|204230.4|10
1740171340000|2025-02-21 20:55:40|204288.8|204238.8|204275.5|204225.5|204290|204240|204273.7|204223.7|10
1740171350000|2025-02-21 20:55:50|204272.5|204222.5|204272.2|204222.2|204294.1|204223.3|204262.8|204196|8
1740171360000|2025-02-21 20:56:00|204260.1|204210.1|204265.2|204215.2|204272.8|204222.8|204259.7|204209.7|14
1740171370000|2025-02-21 20:56:10|204268.6|204218.6|204267.6|204217.6|204268.7|204218.7|204261.8|204211.8|5
1740171380000|2025-02-21 20:56:20|204268.5|204218.5|204246.1|204196.1|204270.5|204220.5|204246.1|204196.1|15
1740171390000|2025-02-21 20:56:30|204243.9|204193.9|204246|204196|204246|204196|204241|204191|7
1740171400000|2025-02-21 20:56:40|204247.8|204197.8|204261.3|204211.3|204262.3|204212.3|204247.8|204197.8|9
1740171410000|2025-02-21 20:56:50|204260.1|204210.1|204320.1|204230.1|204372.8|204322.8|204254.8|204204.8|37
1740171420000|2025-02-21 20:57:00|204278.6|204228.6|204266.2|204176.2|204338.2|204248.2|204225.3|204161.9|30
1740171430000|2025-02-21 20:57:10|204267.8|204177.8|204212.8|204162.8|204269.3|204180.2|204211.3|204153.5|25
1740171440000|2025-02-21 20:57:20|204211.4|204161.4|204227.2|204177.2|204236.2|204186.2|204211.3|204161.3|17
1740171450000|2025-02-21 20:57:30|204229.4|204179.4|204246.2|204156.2|204250.1|204180.2|204220.5|204152.7|17
1740171460000|2025-02-21 20:57:40|204248|204158|204258.3|204168.3|204258.3|204168.3|204241.2|204151.2|18
1740171470000|2025-02-21 20:57:50|204252.9|204162.9|204219.9|204169.9|204258.3|204182.2|204213|204162.9|19
1740171480000|2025-02-21 20:58:00|204220.3|204170.3|204253.9|204163.9|204255.1|204173|204211.7|204159.5|20
1740171490000|2025-02-21 20:58:10|204253.2|204163.2|204251.8|204201.8|204259.2|204203.3|204228.1|204157.8|15
1740171500000|2025-02-21 20:58:20|204253.6|204203.6|204248.6|204198.6|204256.9|204206.9|204248.6|204198.6|4
1740171510000|2025-02-21 20:58:30|204245.9|204195.9|204258.4|204208.4|204262.8|204212.8|204245.9|204195.9|17
1740171520000|2025-02-21 20:58:40|204255.8|204205.8|204265.4|204215.4|204266.5|204216.5|204255.8|204205.8|14
1740171530000|2025-02-21 20:58:50|204267.4|204217.4|204293.9|204243.9|204293.9|204243.9|204263|204213|20
1740171540000|2025-02-21 20:59:00|204291|204241|204295|204245|204312.2|204254.5|204291|204216.8|20
1740171550000|2025-02-21 20:59:10|204295.8|204245.8|204290.9|204240.9|204312.1|204255.2|204289.2|204220.1|29
1740171560000|2025-02-21 20:59:20|204290.4|204240.4|204288.9|204238.9|204292.5|204242.5|204288.6|204238.6|7
1740171570000|2025-02-21 20:59:30|204291.2|204241.2|204290.5|204240.5|204292.7|204242.7|204289.4|204239.4|10
1740171580000|2025-02-21 20:59:40|204299.6|204249.6|204316.6|204266.6|204329.4|204279.4|204299.6|204249.6|18
1740171590000|2025-02-21 20:59:50|204313.7|204263.7|204315.4|204225.4|204318.6|204263.7|204296.7|204221.4|11
1740171600000|2025-02-21 21:00:00|204316.5|204226.5|204317.8|204227.8|204320.4|204249.2|204299.2|204218.4|19
1740171610000|2025-02-21 21:00:10|204319.4|204229.4|204318.3|204228.3|204319.4|204251.6|204301.6|204224.9|7
1740171630000|2025-02-21 21:00:30|204320.1|204230.1|204336.1|204246.1|204336.5|204246.5|204320.1|204230.1|3
1740171640000|2025-02-21 21:00:40|204329.7|204239.7|204285.8|204195.8|204329.7|204239.7|204245|204195|13
1740171650000|2025-02-21 21:00:50|204286.6|204196.6|204293.2|204203.2|204293.3|204203.3|204280|204190|14
1740171660000|2025-02-21 21:01:00|204294.8|204204.8|204292|204202|204295.9|204205.9|204286|204196|16
1740171670000|2025-02-21 21:01:10|204290.9|204200.9|204289.5|204199.5|204292.7|204202.7|204284.7|204194.7|13
1740171680000|2025-02-21 21:01:20|204290|204200|204289|204199|204290|204200|204281|204191|11
1740171690000|2025-02-21 21:01:30|204287.8|204197.8|204287|204197|204289.5|204199.5|204280.7|204190.7|18
1740171700000|2025-02-21 21:01:40|204287.7|204197.7|204292.1|204202.1|204300.3|204210.3|204287.2|204197.2|15
1740171710000|2025-02-21 21:01:50|204297.2|204207.2|204295.6|204205.6|204297.2|204207.2|204295.4|204205.4|6
1740171720000|2025-02-21 21:02:00|204288.5|204198.5|204297.3|204207.3|204297.4|204207.4|204288.5|204198.5|8
1740171730000|2025-02-21 21:02:10|204297.1|204207.1|204276.6|204226.6|204297.1|204226.6|204276.6|204201.6|3
1740171740000|2025-02-21 21:02:20|204271.6|204221.6|204271.6|204221.6|204271.6|204221.6|204271.6|204221.6|1
1740171750000|2025-02-21 21:02:30|204269.3|204219.3|204268.6|204218.6|204271.6|204221.6|204264.9|204214.9|4
1740171760000|2025-02-21 21:02:40|204272.3|204222.3|204270|204220|204272.3|204222.3|204270|204220|2
1740171780000|2025-02-21 21:03:00|204260.1|204210.1|204260.8|204210.8|204260.8|204210.8|204253|204203|3
1740171790000|2025-02-21 21:03:10|204262.8|204212.8|204294.6|204204.6|204294.6|204214.5|204262.8|204204.6|3
1740171820000|2025-02-21 21:03:40|204292.2|204202.2|204274.1|204224.1|204294.4|204229.6|204269.7|204202.2|5
1740171840000|2025-02-21 21:04:00|204276.3|204226.3|204302.2|204252.2|204329.9|204256.2|204276.3|204221.4|17
1740171850000|2025-02-21 21:04:10|204300.5|204250.5|204302.2|204252.2|204302.2|204252.2|204300.5|204250.5|2
1740171870000|2025-02-21 21:04:30|204295.9|204245.9|204303.1|204253.1|204303.1|204253.1|204295.7|204245.7|4
1740171880000|2025-02-21 21:04:40|204307.4|204257.4|204329.6|204239.6|204331.2|204257.4|204307.4|204237.8|8
1740171890000|2025-02-21 21:04:50|204330.4|204240.4|204330.7|204240.7|204330.7|204240.7|204329.7|204239.7|7
1740171900000|2025-02-21 21:05:00|204330.6|204240.6|204330.7|204240.7|204330.7|204240.7|204329.7|204239.7|3
1740171910000|2025-02-21 21:05:10|204332.6|204242.6|204332.6|204242.6|204332.6|204242.6|204332.6|204242.6|1
1740171920000|2025-02-21 21:05:20|204325.3|204235.3|204330.4|204240.4|204332.1|204242.1|204325.3|204235.3|3
1740171930000|2025-02-21 21:05:30|204330.3|204240.3|204332.3|204242.3|204332.3|204242.3|204330.3|204240.3|2
1740171940000|2025-02-21 21:05:40|204312.3|204262.3|204309.5|204259.5|204312.3|204262.3|204309.5|204259.5|3
1740171950000|2025-02-21 21:05:50|204310.6|204260.6|204311.4|204261.4|204312.3|204262.3|204307.9|204257.9|7
1740171960000|2025-02-21 21:06:00|204312.4|204262.4|204311.3|204261.3|204312.4|204262.4|204311.3|204261.3|2
1740171970000|2025-02-21 21:06:10|204303.7|204253.7|204309.6|204259.6|204309.8|204259.8|204302.4|204252.4|5
1740171980000|2025-02-21 21:06:20|204309|204259|204309|204259|204309|204259|204309|204259|1
1740172000000|2025-02-21 21:06:40|204320.3|204230.3|204323.1|204233.1|204323.1|204233.1|204320.3|204230.3|2
1740172020000|2025-02-21 21:07:00|204322.8|204232.8|204322.8|204232.8|204322.8|204232.8|204322.8|204232.8|1
1740172030000|2025-02-21 21:07:10|204317.3|204267.3|204325.7|204235.7|204325.7|204267.3|204312.4|204229.7|6
1740172040000|2025-02-21 21:07:20|204332|204242|204332.5|204242.5|204334.5|204244.5|204325.9|204235.9|6
1740172050000|2025-02-21 21:07:30|204332.1|204242.1|204312.7|204262.7|204332.1|204262.7|204312.7|204242.1|2
1740172070000|2025-02-21 21:07:50|204303.8|204253.8|204322.4|204232.4|204322.4|204262.4|204303.8|204232.4|4
1740172080000|2025-02-21 21:08:00|204294.9|204244.9|204294.3|204244.3|204294.9|204244.9|204294.3|204244.3|3
1740172090000|2025-02-21 21:08:10|204293.6|204243.6|204278.8|204228.8|204293.6|204243.6|204274.4|204224.4|9
1740172100000|2025-02-21 21:08:20|204276.1|204226.1|204270.8|204220.8|204279.5|204229.5|204264.7|204214.7|7
1740172110000|2025-02-21 21:08:30|204272.9|204222.9|204278|204228|204278|204228|204270.7|204220.7|5
1740172120000|2025-02-21 21:08:40|204280.6|204230.6|204278.3|204228.3|204280.6|204230.6|204278.3|204228.3|2
1740172130000|2025-02-21 21:08:50|204281|204231|204280.3|204230.3|204281|204231|204278.2|204228.2|4
1740172150000|2025-02-21 21:09:10|204282.6|204232.6|204281.1|204231.1|204282.6|204232.6|204278.9|204228.9|5
1740172160000|2025-02-21 21:09:20|204278.6|204228.6|204278.5|204228.5|204280.7|204230.7|204278.3|204228.3|5
1740172170000|2025-02-21 21:09:30|204280.7|204230.7|204280.4|204230.4|204281|204231|204278.2|204228.2|6
1740172190000|2025-02-21 21:09:50|204278.1|204228.1|204280.3|204230.3|204280.3|204230.3|204278.1|204228.1|2
1740172200000|2025-02-21 21:10:00|204280.9|204230.9|204301.1|204251.1|204303.2|204253.2|204280.9|204230.9|4
1740172210000|2025-02-21 21:10:10|204306.7|204256.7|204321.1|204231.1|204328.3|204258.4|204306.7|204226.2|18
1740172220000|2025-02-21 21:10:20|204328.3|204238.3|204287|204237|204328.3|204238.3|204273.4|204223.4|13
1740172230000|2025-02-21 21:10:30|204289.5|204239.5|204289.5|204239.5|204289.5|204239.5|204289.5|204239.5|1
1740172240000|2025-02-21 21:10:40|204279.9|204229.9|204289.5|204239.5|204289.5|204239.5|204279.9|204229.9|2
1740172270000|2025-02-21 21:11:10|204292.9|204202.9|204292.9|204202.9|204292.9|204202.9|204292.9|204202.9|1
1740172300000|2025-02-21 21:11:40|204292.3|204242.3|204320.8|204230.8|204320.8|204258|204286.3|204230.8|6
1740172310000|2025-02-21 21:11:50|204321.6|204231.6|204365.5|204275.5|204370.5|204280.5|204321.6|204231.6|7
1740172320000|2025-02-21 21:12:00|204358.3|204268.3|204326.4|204236.4|204358.3|204268.3|204326.4|204236.4|5
1740172330000|2025-02-21 21:12:10|204326.5|204236.5|204316.1|204266.1|204326.5|204266.1|204313|204236.5|4
1740172340000|2025-02-21 21:12:20|204354.8|204304.8|204388.1|204298.1|204388.8|204304.8|204354.8|204296.3|8
1740172350000|2025-02-21 21:12:30|204387.9|204297.9|204383.5|204293.5|204387.9|204297.9|204379.7|204289.7|6
1740172360000|2025-02-21 21:12:40|204371.3|204281.3|204340.9|204250.9|204371.3|204281.3|204334.9|204244.9|16
1740172370000|2025-02-21 21:12:50|204332.4|204242.4|204333.8|204243.8|204333.8|204243.8|204327.1|204237.1|3
1740172380000|2025-02-21 21:13:00|204333.3|204243.3|204333.4|204243.4|204333.4|204243.4|204331.6|204241.6|3
1740172400000|2025-02-21 21:13:20|204333.9|204243.9|204340.5|204250.5|204340.5|204250.5|204326.9|204236.9|7
1740172410000|2025-02-21 21:13:30|204320.2|204270.2|204320.6|204270.6|204320.6|204270.6|204320.2|204270.2|2
1740172420000|2025-02-21 21:13:40|204320.1|204270.1|204333.6|204243.6|204333.6|204270.6|204320.1|204243.6|3
1740172430000|2025-02-21 21:13:50|204330.8|204240.8|204333.3|204243.3|204333.3|204243.3|204330.8|204240.8|4
1740172450000|2025-02-21 21:14:10|204332.6|204242.6|204316.1|204266.1|204337.6|204270.1|204316.1|204238.5|5
1740172460000|2025-02-21 21:14:20|204320.1|204270.1|204320.1|204270.1|204320.1|204270.1|204320.1|204270.1|1
1740172470000|2025-02-21 21:14:30|204317.6|204267.6|204317.1|204267.1|204317.6|204267.6|204317.1|204267.1|2
1740172480000|2025-02-21 21:14:40|204317.5|204267.5|204346.5|204256.5|204346.5|204267.6|204317.5|204239.1|10
1740172490000|2025-02-21 21:14:50|204339.5|204249.5|204372.2|204282.2|204380.3|204290.3|204319.5|204249.5|11
1740172500000|2025-02-21 21:15:00|204372.9|204282.9|204385.8|204295.8|204389.1|204304.6|204354.6|204282.1|9
1740172510000|2025-02-21 21:15:10|204385.5|204295.5|204379.2|204289.2|204385.5|204295.5|204379.2|204289.2|2
1740172540000|2025-02-21 21:15:40|204380|204290|204364.4|204274.4|204380|204290|204364.4|204274.4|3
1740172550000|2025-02-21 21:15:50|204369.1|204279.1|204373.1|204323.1|204394.2|204323.9|204369.1|204279.1|15
1740172560000|2025-02-21 21:16:00|204370.7|204320.7|204373.8|204323.8|204373.8|204323.8|204370.7|204320.7|2
1740172570000|2025-02-21 21:16:10|204377.3|204327.3|204385.4|204335.4|204386.1|204336.1|204377.3|204327.3|5
1740172580000|2025-02-21 21:16:20|204380.7|204330.7|204389.2|204339.2|204392.7|204342.7|204380.7|204330.7|12
1740172590000|2025-02-21 21:16:30|204389.6|204339.6|204377.4|204327.4|204389.6|204339.6|204375.4|204325.4|7
1740172600000|2025-02-21 21:16:40|204374.5|204324.5|204386.5|204336.5|204386.5|204336.5|204374.5|204324.5|4
1740172610000|2025-02-21 21:16:50|204387.5|204337.5|204385.8|204335.8|204393.7|204343.7|204383.6|204333.6|12
1740172620000|2025-02-21 21:17:00|204386.3|204336.3|204386.3|204336.3|204386.3|204336.3|204386.3|204336.3|1
1740172640000|2025-02-21 21:17:20|204386.6|204336.6|204388.1|204338.1|204407.8|204338.1|204383|204316.1|7
1740172650000|2025-02-21 21:17:30|204386.3|204336.3|204375.1|204325.1|204387.2|204337.2|204372.3|204322.3|6
1740172660000|2025-02-21 21:17:40|204375.2|204325.2|204375.2|204325.2|204375.2|204325.2|204375.2|204325.2|1
1740172670000|2025-02-21 21:17:50|204378.3|204328.3|204375.2|204325.2|204378.3|204328.3|204375.2|204325.2|4
1740172680000|2025-02-21 21:18:00|204378.4|204328.4|204368.1|204318.1|204378.5|204328.5|204359.7|204309.7|6
1740172710000|2025-02-21 21:18:30|204363.3|204313.3|204363.3|204313.3|204363.3|204313.3|204363.3|204313.3|1
1740172720000|2025-02-21 21:18:40|204378.5|204288.5|204374.2|204324.2|204378.5|204324.2|204369.7|204288.5|4
1740172730000|2025-02-21 21:18:50|204371.9|204321.9|204372.3|204322.3|204372.3|204322.3|204371.9|204321.9|2
1740172740000|2025-02-21 21:19:00|204374.6|204324.6|204374.7|204324.7|204374.7|204324.7|204372.1|204322.1|6
1740172750000|2025-02-21 21:19:10|204374.6|204324.6|204374.6|204324.6|204375.6|204325.6|204372.1|204322.1|7
1740172770000|2025-02-21 21:19:30|204390.5|204300.5|204393.1|204303.1|204393.1|204303.1|204390.5|204300.5|2
1740172790000|2025-02-21 21:19:50|204374.6|204324.6|204371.7|204321.7|204374.6|204324.6|204369.1|204319.1|5
1740172800000|2025-02-21 21:20:00|204374.4|204324.4|204372.9|204322.9|204374.4|204324.4|204372.9|204322.9|2
1740172810000|2025-02-21 21:20:10|204370.1|204320.1|204372.9|204322.9|204372.9|204322.9|204370.1|204320.1|2
1740172820000|2025-02-21 21:20:20|204370.1|204320.1|204372.9|204322.9|204372.9|204322.9|204370.1|204320.1|4
1740172830000|2025-02-21 21:20:30|204399.5|204309.5|204399.5|204309.5|204400.5|204310.5|204399.5|204309.5|3
1740172840000|2025-02-21 21:20:40|204400.5|204310.5|204399.5|204309.5|204400.5|204310.5|204399.5|204309.5|2
1740172850000|2025-02-21 21:20:50|204395.4|204305.4|204395.7|204305.7|204395.7|204305.7|204395.4|204305.4|2
1740172860000|2025-02-21 21:21:00|204395.4|204305.4|204395.9|204305.9|204395.9|204305.9|204391.4|204301.4|4
1740172890000|2025-02-21 21:21:30|204390.4|204300.4|204395.3|204305.3|204395.8|204305.8|204390.4|204300.4|4
1740172900000|2025-02-21 21:21:40|204390|204300|204395.2|204305.2|204395.2|204305.2|204390|204300|2
1740172930000|2025-02-21 21:22:10|204400|204310|204400|204310|204400|204310|204400|204310|1
1740172950000|2025-02-21 21:22:30|204396|204306|204395.2|204305.2|204396|204306|204394.4|204304.4|3
1740172990000|2025-02-21 21:23:10|204400|204310|204399.5|204309.5|204400|204310|204399.5|204309.5|2
1740173000000|2025-02-21 21:23:20|204403|204313|204399.5|204309.5|204403|204313|204399.5|204309.5|4
1740173010000|2025-02-21 21:23:30|204395|204305|204411.2|204321.2|204411.4|204321.4|204394.7|204304.7|6
1740173020000|2025-02-21 21:23:40|204412.7|204322.7|204389.9|204339.9|204412.7|204339.9|204389.8|204322.7|3
1740173030000|2025-02-21 21:23:50|204391.6|204341.6|204390.5|204340.5|204392.6|204342.6|204390.3|204340.3|4
1740173040000|2025-02-21 21:24:00|204387.7|204337.7|204347.3|204257.3|204390.1|204340.1|204342.4|204252.4|17
1740173050000|2025-02-21 21:24:10|204350.6|204260.6|204342.7|204252.7|204350.6|204260.6|204339|204249|8
1740173060000|2025-02-21 21:24:20|204337.4|204247.4|204343.3|204253.3|204343.3|204253.3|204337.4|204247.4|2
1740173070000|2025-02-21 21:24:30|204345.4|204255.4|204344.8|204254.8|204345.4|204255.4|204339.5|204249.5|3
1740173080000|2025-02-21 21:24:40|204349.9|204259.9|204355.5|204265.5|204355.5|204265.5|204349.9|204259.9|4
1740173090000|2025-02-21 21:24:50|204359|204269|204359.1|204269.1|204359.5|204269.5|204354.8|204264.8|7
1740173100000|2025-02-21 21:25:00|204355.4|204265.4|204346|204256|204359.1|204269.1|204341.7|204251.7|11
1740173110000|2025-02-21 21:25:10|204347.1|204257.1|204347|204257|204347.1|204257.1|204347|204257|2
1740173130000|2025-02-21 21:25:30|204345.1|204255.1|204345.1|204255.1|204345.1|204255.1|204345.1|204255.1|1
1740173140000|2025-02-21 21:25:40|204357.6|204267.6|204379.4|204289.4|204379.4|204289.4|204357.6|204267.6|7
1740173150000|2025-02-21 21:25:50|204378.6|204288.6|204378.1|204288.1|204378.6|204288.6|204378.1|204288.1|4
1740173160000|2025-02-21 21:26:00|204378.7|204288.7|204378.8|204288.8|204378.8|204288.8|204378.2|204288.2|7
1740173170000|2025-02-21 21:26:10|204381|204291|204382.7|204292.7|204382.7|204292.7|204381|204291|2
1740173180000|2025-02-21 21:26:20|204381|204291|204380.9|204290.9|204382.7|204292.7|204380.3|204290.3|7
1740173190000|2025-02-21 21:26:30|204380.3|204290.3|204380.3|204290.3|204380.9|204290.9|204380.2|204290.2|4
1740173200000|2025-02-21 21:26:40|204380.9|204290.9|204377.4|204287.4|204380.9|204290.9|204375.3|204285.3|5
1740173220000|2025-02-21 21:27:00|204378|204288|204379.8|204289.8|204380.3|204290.3|204378|204288|3
1740173230000|2025-02-21 21:27:10|204372|204282|204376|204286|204376|204286|204370.2|204280.2|3
1740173240000|2025-02-21 21:27:20|204375.8|204285.8|204375.8|204285.8|204375.8|204285.8|204375.8|204285.8|1
1740173260000|2025-02-21 21:27:40|204377.4|204287.4|204377.4|204287.4|204377.4|204287.4|204377.4|204287.4|1
1740173270000|2025-02-21 21:27:50|204374.1|204284.1|204378|204288|204378|204288|204371.4|204281.4|3
1740173280000|2025-02-21 21:28:00|204378.1|204288.1|204378.1|204288.1|204378.1|204288.1|204378.1|204288.1|1
1740173300000|2025-02-21 21:28:20|204378|204288|204374.1|204284.1|204378|204288|204374.1|204284.1|2
1740173310000|2025-02-21 21:28:30|204371.1|204281.1|204363.9|204273.9|204376.7|204286.7|204363.9|204273.9|14
1740173320000|2025-02-21 21:28:40|204369|204279|204368.8|204278.8|204371|204281|204363.6|204273.6|11
1740173330000|2025-02-21 21:28:50|204363.2|204273.2|204360.9|204270.9|204368.9|204278.9|204357.4|204267.4|10
1740173340000|2025-02-21 21:29:00|204361.1|204271.1|204289.7|204239.7|204361.1|204271.1|204282.5|204232.5|4
1740173360000|2025-02-21 21:29:20|204291.9|204241.9|204318.1|204228.1|204318.1|204247.8|204291.9|204228.1|3
1740173370000|2025-02-21 21:29:30|204313.1|204223.1|204316|204226|204316|204226|204313.1|204223.1|3
1740173380000|2025-02-21 21:29:40|204308.6|204218.6|204315.6|204225.6|204315.6|204225.6|204308.6|204218.6|2
1740173390000|2025-02-21 21:29:50|204319.1|204229.1|204336.5|204246.5|204340.5|204250.5|204319.1|204229.1|4
1740173400000|2025-02-21 21:30:00|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|1
1740173410000|2025-02-21 21:30:10|204340|204250|204340|204250|204340|204250|204340|204250|1
1740173430000|2025-02-21 21:30:30|204326.9|204236.9|204336.2|204246.2|204336.2|204246.2|204326.9|204236.9|2
1740173460000|2025-02-21 21:31:00|204340.3|204250.3|204337.5|204247.5|204341|204251|204337.5|204247.5|3
1740173470000|2025-02-21 21:31:10|204340.5|204250.5|204339.6|204249.6|204340.5|204250.5|204336.2|204246.2|7
1740173500000|2025-02-21 21:31:40|204335.3|204245.3|204336.5|204246.5|204340.2|204250.2|204335.3|204245.3|5
1740173510000|2025-02-21 21:31:50|204339.8|204249.8|204340|204250|204340|204250|204335.8|204245.8|3
1740173520000|2025-02-21 21:32:00|204342.4|204252.4|204338.6|204248.6|204342.4|204252.4|204338.6|204248.6|3
1740173530000|2025-02-21 21:32:10|204330.7|204240.7|204338|204248|204338|204248|204330.7|204240.7|2
1740173540000|2025-02-21 21:32:20|204338.5|204248.5|204338|204248|204338.5|204248.5|204338|204248|2
1740173550000|2025-02-21 21:32:30|204336.1|204246.1|204336.1|204246.1|204336.1|204246.1|204336.1|204246.1|1
1740173580000|2025-02-21 21:33:00|204338|204248|204311.5|204221.5|204338|204248|204304.3|204214.3|4
1740173590000|2025-02-21 21:33:10|204302.5|204212.5|204311.5|204221.5|204311.5|204221.5|204302.5|204212.5|2
1740173610000|2025-02-21 21:33:30|204312.8|204222.8|204312.8|204222.8|204312.8|204222.8|204312.8|204222.8|1
1740173640000|2025-02-21 21:34:00|204308.9|204218.9|204332.8|204242.8|204336.8|204246.8|204308.9|204218.9|9
1740173650000|2025-02-21 21:34:10|204335.5|204245.5|204332.7|204242.7|204335.5|204245.5|204327.2|204237.2|4
1740173670000|2025-02-21 21:34:30|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|204336.9|204246.9|1
1740173680000|2025-02-21 21:34:40|204329.7|204239.7|204311.7|204261.7|204329.7|204264|204306.6|204239.7|4
1740173690000|2025-02-21 21:34:50|204307.6|204257.6|204314.7|204264.7|204314.7|204264.7|204306.9|204256.9|23
1740173700000|2025-02-21 21:35:00|204306.4|204256.4|204336.2|204246.2|204343|204265.4|204306.4|204238.9|11
1740173710000|2025-02-21 21:35:10|204335.9|204245.9|204335.9|204245.9|204335.9|204245.9|204335.9|204245.9|1
1740173720000|2025-02-21 21:35:20|204333.6|204243.6|204333.6|204243.6|204333.6|204243.6|204333.6|204243.6|1
1740173730000|2025-02-21 21:35:30|204328.7|204238.7|204315.5|204265.5|204328.7|204266.8|204308.9|204238.7|19
1740173740000|2025-02-21 21:35:40|204310.6|204260.6|204316.4|204266.4|204316.9|204266.9|204310.2|204260.2|20
1740173750000|2025-02-21 21:35:50|204310.2|204260.2|204310.3|204260.3|204322.3|204272.3|204310.2|204260.2|19
1740173760000|2025-02-21 21:36:00|204322.6|204272.6|204337|204247|204337.3|204272.6|204310.4|204237.6|17
1740173770000|2025-02-21 21:36:10|204337.3|204247.3|204336.2|204246.2|204337.3|204247.3|204328.1|204238.1|19
1740173780000|2025-02-21 21:36:20|204329.2|204239.2|204335.9|204245.9|204336.9|204246.9|204328.1|204238.1|20
1740173790000|2025-02-21 21:36:30|204328.2|204238.2|204335|204245|204336.2|204246.2|204328.2|204238.2|14
1740173800000|2025-02-21 21:36:40|204329.4|204239.4|204335.5|204245.5|204336.3|204246.3|204328.2|204238.2|18
1740173810000|2025-02-21 21:36:50|204328.7|204238.7|204339.1|204249.1|204339.1|204249.1|204327.1|204237.1|21
1740173820000|2025-02-21 21:37:00|204328.4|204238.4|204340.4|204250.4|204341|204251|204327.2|204237.2|20
1740173830000|2025-02-21 21:37:10|204328.1|204238.1|204320.6|204270.6|204340.1|204270.6|204306.8|204237.7|21
1740173840000|2025-02-21 21:37:20|204307.5|204257.5|204310.1|204260.1|204320.4|204270.4|204307.4|204257.4|19
1740173850000|2025-02-21 21:37:30|204335.8|204245.8|204334.9|204244.9|204337.9|204247.9|204326.7|204236.7|21
1740173860000|2025-02-21 21:37:40|204329|204239|204335|204245|204335.8|204245.8|204327|204237|17
1740173870000|2025-02-21 21:37:50|204328.2|204238.2|204334.8|204244.8|204335|204245|204328.2|204238.2|4
1740173880000|2025-02-21 21:38:00|204327|204237|204310.5|204260.5|204327|204263.9|204310.2|204237|6
1740173890000|2025-02-21 21:38:10|204304.2|204254.2|204310.7|204260.7|204310.7|204260.7|204304.2|204254.2|2
1740173910000|2025-02-21 21:38:30|204303.5|204253.5|204313.6|204263.6|204313.6|204263.6|204303.4|204253.4|5
1740173920000|2025-02-21 21:38:40|204307|204257|204314.5|204264.5|204314.5|204264.5|204307|204257|7
1740173930000|2025-02-21 21:38:50|204305.6|204255.6|204313.7|204263.7|204313.7|204263.7|204305.6|204255.6|5
1740173940000|2025-02-21 21:39:00|204316.7|204266.7|204334.1|204244.1|204334.1|204266.7|204316.7|204244.1|2
1740173950000|2025-02-21 21:39:10|204327.3|204237.3|204333.8|204243.8|204333.8|204243.8|204327.3|204237.3|2
1740173960000|2025-02-21 21:39:20|204336.3|204246.3|204335.4|204245.4|204336.3|204246.3|204329.4|204239.4|3
1740173980000|2025-02-21 21:39:40|204332.7|204242.7|204334.1|204244.1|204334.1|204244.1|204330.4|204240.4|7
1740174000000|2025-02-21 21:40:00|204334.2|204244.2|204333.4|204243.4|204334.2|204244.2|204330.6|204240.6|4
1740174010000|2025-02-21 21:40:10|204330.7|204240.7|204333.5|204243.5|204333.5|204243.5|204330.7|204240.7|2
1740174020000|2025-02-21 21:40:20|204333.8|204243.8|204333.8|204243.8|204333.8|204243.8|204333.8|204243.8|1
1740174030000|2025-02-21 21:40:30|204334.5|204244.5|204337.4|204247.4|204338.7|204248.7|204324.3|204234.3|9
1740174040000|2025-02-21 21:40:40|204326.6|204236.6|204335.6|204245.6|204337.1|204247.1|204324.4|204234.4|11
1740174050000|2025-02-21 21:40:50|204330|204240|204329.6|204239.6|204333.4|204243.4|204329.6|204239.6|3
1740174060000|2025-02-21 21:41:00|204305.6|204215.6|204309.2|204219.2|204312|204222|204299.2|204209.2|4
1740174070000|2025-02-21 21:41:10|204311.8|204221.8|204311.8|204221.8|204311.8|204221.8|204311.8|204221.8|1
1740174080000|2025-02-21 21:41:20|204305.1|204215.1|204313.6|204223.6|204313.6|204223.6|204305.1|204215.1|2
1740174090000|2025-02-21 21:41:30|204307|204217|204322.2|204232.2|204322.2|204232.2|204307|204217|3
1740174100000|2025-02-21 21:41:40|204315.4|204225.4|204322.1|204232.1|204322.6|204232.6|204314.2|204224.2|10
1740174110000|2025-02-21 21:41:50|204315.3|204225.3|204322.5|204232.5|204322.6|204232.6|204314.7|204224.7|8
1740174120000|2025-02-21 21:42:00|204312|204222|204315|204225|204322.9|204232.9|204306.5|204216.5|7
1740174130000|2025-02-21 21:42:10|204307.9|204217.9|204314.8|204224.8|204315.4|204225.4|204307.4|204217.4|6
1740174170000|2025-02-21 21:42:50|204314|204224|204301.8|204211.8|204314|204224|204296.7|204206.7|8
1740174180000|2025-02-21 21:43:00|204296.4|204206.4|204292.1|204202.1|204296.4|204206.4|204290|204200|3
1740174190000|2025-02-21 21:43:10|204294.6|204204.6|204258.9|204168.9|204294.6|204204.6|204256.1|204166.1|10
1740174200000|2025-02-21 21:43:20|204253.5|204163.5|204259.5|204169.5|204262.9|204172.9|204253.5|204163.5|4
1740174210000|2025-02-21 21:43:30|204248.9|204158.9|204253.7|204163.7|204253.7|204163.7|204245.2|204155.2|3
1740174230000|2025-02-21 21:43:50|204256.1|204166.1|204253.3|204163.3|204256.1|204166.1|204253.3|204163.3|2
1740174240000|2025-02-21 21:44:00|204247.5|204157.5|204249|204159|204253.2|204163.2|204246|204156|6
1740174250000|2025-02-21 21:44:10|204240|204150|204247.2|204157.2|204250.7|204160.7|204237.8|204147.8|5
1740174280000|2025-02-21 21:44:40|204244.5|204154.5|204247.6|204157.6|204247.6|204157.6|204244.5|204154.5|2
1740174300000|2025-02-21 21:45:00|204244.5|204154.5|204250|204160|204250.6|204160.6|204234.6|204144.6|12
1740174310000|2025-02-21 21:45:10|204242|204152|204250.6|204160.6|204250.6|204160.6|204242|204152|2
1740174320000|2025-02-21 21:45:20|204256.3|204166.3|204249.6|204159.6|204256.3|204166.3|204249.6|204159.6|2
1740174330000|2025-02-21 21:45:30|204256.1|204166.1|204247.8|204157.8|204256.7|204166.7|204241.4|204151.4|13
1740174340000|2025-02-21 21:45:40|204248.2|204158.2|204249.1|204159.1|204256.9|204166.9|204248.2|204158.2|4
1740174350000|2025-02-21 21:45:50|204252|204162|204252.1|204162.1|204256.8|204166.8|204252|204162|5
1740174360000|2025-02-21 21:46:00|204249.4|204159.4|204257.4|204167.4|204258.2|204168.2|204249.4|204159.4|3
1740174370000|2025-02-21 21:46:10|204259.1|204169.1|204259.1|204169.1|204259.1|204169.1|204259.1|204169.1|1
1740174400000|2025-02-21 21:46:40|204258.5|204168.5|204258.5|204168.5|204258.5|204168.5|204258.5|204168.5|1
1740174410000|2025-02-21 21:46:50|204262|204172|204262|204172|204262|204172|204262|204172|1
1740174420000|2025-02-21 21:47:00|204263|204173|204260.3|204170.3|204263|204173|204252.8|204162.8|4
1740174430000|2025-02-21 21:47:10|204262|204172|204262|204172|204262|204172|204253.3|204163.3|5
1740174460000|2025-02-21 21:47:40|204260|204170|204254.9|204164.9|204260|204170|204250.3|204160.3|6
1740174490000|2025-02-21 21:48:10|204246.3|204156.3|204225.7|204135.7|204246.3|204156.3|204221.5|204131.5|3
1740174500000|2025-02-21 21:48:20|204273.1|204111|204273.1|204111|204273.1|204111|204273.1|204111|1
1740174520000|2025-02-21 21:48:40|204238.4|204105|204239|204149|204255.1|204149|204235.1|204100.5|6
1740174540000|2025-02-21 21:49:00|204243.4|204153.4|204254.9|204164.9|204254.9|204164.9|204243.4|204153.4|2
1740174550000|2025-02-21 21:49:10|204247.1|204157.1|204217.3|204127.3|204247.1|204157.1|204204|204114|3
1740174560000|2025-02-21 21:49:20|204221.8|204131.8|204261.1|204171.1|204261.1|204171.1|204221.8|204131.8|4
1740174570000|2025-02-21 21:49:30|204256.2|204166.2|204220.5|204130.5|204256.2|204166.2|204220.5|204130.5|3
1740174580000|2025-02-21 21:49:40|204275.3|204106.2|204222.5|204132.5|204275.3|204132.5|204222.5|204106.2|2
1740174600000|2025-02-21 21:50:00|204225|204135|204225.2|204135.2|204225.2|204135.2|204225|204135|2
1740174610000|2025-02-21 21:50:10|204229.1|204139.1|204269.1|204102.6|204277.9|204139.1|204229.1|204102.6|3
1740174620000|2025-02-21 21:50:20|204247.6|204094.5|204280.7|204108.1|204280.7|204108.1|204247.6|204094.5|4
1740174630000|2025-02-21 21:50:30|204287.8|204115.2|204258.2|204097.1|204293.9|204129.8|204258.2|204097.1|6
1740174650000|2025-02-21 21:50:50|204291.6|204098.1|204263.2|204097.1|204291.6|204098.1|204258.2|204097.1|12
1740174670000|2025-02-21 21:51:10|204229.5|204139.5|204278.8|204107.8|204278.8|204139.5|204229.5|204107.8|2
1740174690000|2025-02-21 21:51:30|204273.2|204102.2|204253.3|204102.2|204273.2|204102.2|204253.3|204102.2|2
1740174700000|2025-02-21 21:51:40|204220.2|204130.2|204244.9|204090.8|204244.9|204130.2|204220.2|204090.8|3
1740174710000|2025-02-21 21:51:50|204257.9|204091.7|204257.9|204091.7|204257.9|204091.7|204257.9|204091.7|1
1740174730000|2025-02-21 21:52:10|204286|204088|204271|204100|204286|204100|204271|204088|2
1740174750000|2025-02-21 21:52:30|204269.4|204101.9|204256|204100|204269.4|204101.9|204256|204100|2
1740174780000|2025-02-21 21:53:00|204245|204094|204276.4|204095.3|204281.1|204100.5|204245|204093.9|5
1740174810000|2025-02-21 21:53:30|204286|204084|204286|204084|204286|204084|204286|204084|1
1740174830000|2025-02-21 21:53:50|204264.9|204097.4|204264.9|204097.4|204264.9|204097.4|204264.9|204097.4|1
1740174850000|2025-02-21 21:54:10|204254.3|204104.1|204254.3|204104.1|204254.3|204104.1|204254.3|204104.1|1
1740174870000|2025-02-21 21:54:30|204286|204084|204286|204084|204286|204084|204286|204084|1
1740174890000|2025-02-21 21:54:50|204271.9|204095.7|204271.9|204095.7|204271.9|204095.7|204271.9|204095.7|1
1740174900000|2025-02-21 21:55:00|204305.7|204074.5|204382.7|204078|204383.7|204078|204305.7|204071.4|5
1740174940000|2025-02-21 21:55:40|204378.7|204098.5|204378.7|204098.5|204378.7|204098.5|204378.7|204098.5|1
1740174960000|2025-02-21 21:56:00|204396.9|204091.2|204396.9|204091.2|204396.9|204091.2|204396.9|204091.2|1
1740174990000|2025-02-21 21:56:30|204405|204095|204405|204095|204405|204095|204405|204095|1
1740175000000|2025-02-21 21:56:40|204378.5|204098.3|204378.5|204098.3|204378.5|204098.3|204378.5|204098.3|1
1740175020000|2025-02-21 21:57:00|204392.2|204091.1|204387.6|204086.5|204392.2|204091.1|204387.6|204086.5|2
1740175060000|2025-02-21 21:57:40|204405|204095|204405|204095|204405|204095|204405|204095|1
1740175080000|2025-02-21 21:58:00|204399|204089|204395.1|204095|204399|204095|204395.1|204089|2
1740175110000|2025-02-21 21:58:30|204405||204405||204405||204405||1
1740175130000|2025-02-21 21:58:50|204385.9|204105.7|204385.9|204105.7|204385.9|204105.7|204385.9|204105.7|1
1740344400000|2025-02-23 21:00:00|204427.5|204072.5|204427.5|204072.5|204427.5|204072.5|204427.5|204072.5|1
1740344710000|2025-02-23 21:05:10|204277.5|203922.5|204277.5|203922.5|204277.5|203922.5|204277.5|203922.5|1
1740345510000|2025-02-23 21:18:30|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204121.2|203766.2|3
1740347040000|2025-02-23 21:44:00|204077.5|203722.5|204077.5|203722.5|204077.5|203722.5|204077.5|203722.5|1
1740347050000|2025-02-23 21:44:10|204127.5|203772.5|204054.6|203699.6|204127.5|203772.5|204054.6|203699.6|2
1740347060000|2025-02-23 21:44:20|204052.5|203697.5|204035.1|203680.1|204127.5|203772.5|204035.1|203680.1|3
1740347070000|2025-02-23 21:44:30|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|204027.5|203672.5|1
1740347080000|2025-02-23 21:44:40|204127.5|203772.5|204026.4|203671.4|204127.5|203772.5|204026.4|203671.4|2
1740347090000|2025-02-23 21:44:50|204002.5|203647.5|204002.5|203647.5|204002.5|203647.5|204002.5|203647.5|1
1740347100000|2025-02-23 21:45:00|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|1
1740347180000|2025-02-23 21:46:20|204052.5|203697.5|204052.5|203697.5|204052.5|203697.5|204052.5|203697.5|1
1740347190000|2025-02-23 21:46:30|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|1
1740347420000|2025-02-23 21:50:20|204120.1|203779.9|204120.1|203779.9|204120.1|203779.9|204120.1|203779.9|1
1740347480000|2025-02-23 21:51:20|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|204127.5|203772.5|1
1740348000000|2025-02-23 22:00:00|204107.5|203792.5|204107.5|203792.5|204107.5|203792.5|204107.5|203792.5|1
1740348030000|2025-02-23 22:00:30|204105|203795|204105|203795|204105|203795|204105|203795|1
1740348090000|2025-02-23 22:01:30|204074.7|203764.7|204055|203745|204074.7|203764.7|204055|203745|2
1740348530000|2025-02-23 22:08:50|204016.4|203706.4|204016.4|203706.4|204016.4|203706.4|204016.4|203706.4|1
1740348540000|2025-02-23 22:09:00|204017.1|203707.1|204005.7|203695.7|204017.1|203707.1|204005.7|203695.7|2
1740348590000|2025-02-23 22:09:50|204005|203695|204005|203695|204005|203695|204005|203695|1
1740348600000|2025-02-23 22:10:00|203882.5|203572.5|203880|203570|203885.2|203575.2|203880|203570|3
1740349260000|2025-02-23 22:21:00|203890.8|203580.8|203890.8|203580.8|203890.8|203580.8|203890.8|203580.8|1
1740349300000|2025-02-23 22:21:40|203880.6|203570.6|203880.6|203570.6|203880.6|203570.6|203880.6|203570.6|1
1740349350000|2025-02-23 22:22:30|203880.4|203570.4|203880.4|203570.4|203880.4|203570.4|203880.4|203570.4|1
1740349500000|2025-02-23 22:25:00|203880|203570|203880|203570|203880|203570|203880|203570|1
1740349600000|2025-02-23 22:26:40|203880.4|203570.4|203880.4|203570.4|203880.4|203570.4|203880.4|203570.4|1
1740349660000|2025-02-23 22:27:40|203945.2|203635.2|203945.2|203635.2|203945.2|203635.2|203945.2|203635.2|1
1740349670000|2025-02-23 22:27:50|203980|203670|203980|203670|203980|203670|203980|203670|1
1740349820000|2025-02-23 22:30:20|203990.2|203680.2|203990.2|203680.2|203990.2|203680.2|203990.2|203680.2|1
1740349870000|2025-02-23 22:31:10|203980|203670|203980|203670|203980|203670|203980|203670|1
1740350040000|2025-02-23 22:34:00|203990.2|203680.2|203990.2|203680.2|203990.2|203680.2|203990.2|203680.2|1
1740350260000|2025-02-23 22:37:40|203980|203670|203980|203670|203980|203670|203980|203670|1
1740351140000|2025-02-23 22:52:20|203985.1|203675.1|203985.1|203675.1|203985.1|203675.1|203985.1|203675.1|1
1740351410000|2025-02-23 22:56:50|203985.2|203675.2|203985.2|203675.2|203985.2|203675.2|203985.2|203675.2|1
1740351600000|2025-02-23 23:00:00|203985|203675|203985|203675|203985|203675|203960|203650|4
1740351610000|2025-02-23 23:00:10|204004|203694|204004|203694|204004|203694|204004|203694|1
1740351650000|2025-02-23 23:00:50|204020|203710|204005|203695|204020|203710|204005|203695|2
1740351670000|2025-02-23 23:01:10|204050.3|203740.3|204050.3|203740.3|204050.3|203740.3|204050.3|203740.3|1
1740351700000|2025-02-23 23:01:40|204053.5|203743.5|204052.7|203742.7|204053.5|203743.5|204052.7|203742.7|2
1740351710000|2025-02-23 23:01:50|204045|203735|204008.5|203726.1|204045|203735|204008.5|203712.4|3
1740351720000|2025-02-23 23:02:00|204001.7|203726.8|203924.2|203834.2|204025|203834.2|203923.8|203726.8|8
1740351730000|2025-02-23 23:02:10|203966.8|203876.8|204055.4|203772.5|204059.4|203876.8|203960.9|203768.6|12
1740351740000|2025-02-23 23:02:20|204062.4|203774.9|204062.4|203774.9|204062.4|203774.9|204062.4|203774.9|1
1740351760000|2025-02-23 23:02:40|204066.7|203773.4|204078.4|203801.1|204078.4|203801.1|204066.7|203773.4|2
1740351770000|2025-02-23 23:02:50|204078|203801.5|204076.5|203805.1|204078|203805.1|204076.5|203801.5|2
1740351780000|2025-02-23 23:03:00|204078.4|203787.6|204041.7|203764.7|204078.4|203787.6|204041.6|203764.7|6
1740351790000|2025-02-23 23:03:10|204049.9|203764.9|204049.9|203764.9|204049.9|203764.9|204049.9|203764.9|1
1740351800000|2025-02-23 23:03:20|204044.5|203763.4|204036.8|203757.9|204044.5|203763.4|204036.8|203757.9|2
1740351820000|2025-02-23 23:03:40|204031.7|203758|204031.7|203762.1|204031.7|203762.1|204031.7|203758|2
1740351840000|2025-02-23 23:04:00|204025.7|203762.9|204008.9|203741.6|204025.7|203762.9|203996.5|203727.2|6
1740351850000|2025-02-23 23:04:10|204003.4|203743.2|204003.4|203743.2|204003.4|203743.2|204003.4|203743.2|1
1740351860000|2025-02-23 23:04:20|204003.1|203743.5|204003.1|203743.5|204003.1|203743.5|204003.1|203743.5|1
1740351870000|2025-02-23 23:04:30|204002.9|203743.7|204002.9|203743.7|204002.9|203743.7|204002.9|203743.7|1
1740351880000|2025-02-23 23:04:40|204002.7|203744|204015|203752.3|204019.2|203752.3|204002.7|203744|4
1740351890000|2025-02-23 23:04:50|204013.7|203749.1|204013.7|203749.1|204013.7|203749.1|204013.7|203749.1|1
1740351900000|2025-02-23 23:05:00||203749.2||203749.2||203749.2||203749.2|1
1740351910000|2025-02-23 23:05:10|204012.6|203753.6|204011.2|203755|204012.6|203755|204011.1|203749.4|7
1740351920000|2025-02-23 23:05:20|204010.5|203750.8|203925.3|203835.3|204010.5|203835.3|203925.3|203750.7|4
1740351940000|2025-02-23 23:05:40|203922.1|203832.1|203905.3|203815.3|203922.1|203832.1|203905.3|203815.3|2
1740351950000|2025-02-23 23:05:50|203906.3|203816.3|203921|203831|203921|203831|203906.3|203816.3|4
1740351960000|2025-02-23 23:06:00|203913.1|203823.1|203905.5|203815.5|203913.1|203823.1|203905.5|203815.5|2
1740351970000|2025-02-23 23:06:10|203906.3|203816.3|203906.3|203816.3|203906.3|203816.3|203906.3|203816.3|1
1740351990000|2025-02-23 23:06:30|203912.7|203822.7|203914.6|203824.6|203917.1|203827.1|203912.3|203822.3|5
1740352000000|2025-02-23 23:06:40|203917.2|203827.2|203912.5|203822.5|203917.2|203827.2|203912.5|203822.5|3
1740352010000|2025-02-23 23:06:50|203911.9|203821.9|203914.1|203824.1|203914.8|203824.8|203911.9|203821.9|5
1740352020000|2025-02-23 23:07:00|203907.1|203817.1|203925.2|203835.2|203925.2|203835.2|203906.3|203816.3|3
1740352040000|2025-02-23 23:07:20|203925.1|203835.1|203924.9|203834.9|203927.4|203837.4|203924.9|203834.9|3
1740352080000|2025-02-23 23:08:00|203925.1|203835.1|203925.6|203835.6|203929.6|203839.6|203925.1|203835.1|3
1740352090000|2025-02-23 23:08:10|203920.8|203830.8|203911.2|203821.2|203920.8|203830.8|203911.2|203821.2|2
1740352100000|2025-02-23 23:08:20|203910.6|203820.6|203912.4|203822.4|203912.4|203822.4|203910.4|203820.4|4
1740352110000|2025-02-23 23:08:30|203913|203823|203913|203823|203913|203823|203913|203823|1
1740352120000|2025-02-23 23:08:40|203910.9|203820.9|203920.7|203830.7|203920.7|203830.7|203910.9|203820.9|6
1740352140000|2025-02-23 23:09:00|203921|203831|203921|203831|203921|203831|203921|203831|1
1740352160000|2025-02-23 23:09:20|203921.2|203831.2|203921.2|203831.2|203921.2|203831.2|203921.2|203831.2|1
1740352170000|2025-02-23 23:09:30|203921.9|203831.9|203921.9|203831.9|203921.9|203831.9|203921.9|203831.9|1
1740352190000|2025-02-23 23:09:50|203908.5|203818.5|203908.5|203818.5|203908.5|203818.5|203908.5|203818.5|1
1740352200000|2025-02-23 23:10:00|203902.3|203812.3|203897.9|203807.9|203902.3|203812.3|203897.9|203807.9|2
1740352230000|2025-02-23 23:10:30|203894.1|203804.1|203929.6|203839.6|203929.6|203839.6|203894.1|203804.1|3
1740352310000|2025-02-23 23:11:50|203921.6|203831.6|203903.7|203813.7|203921.6|203831.6|203903.7|203813.7|2
1740352320000|2025-02-23 23:12:00|203901.9|203811.9|203894.5|203804.5|203901.9|203811.9|203894.5|203804.5|2
1740352330000|2025-02-23 23:12:10|203896.5|203806.5|203894.5|203804.5|203898.4|203808.4|203894.5|203804.5|3
1740352340000|2025-02-23 23:12:20|203895.8|203805.8|203894.2|203804.2|203895.8|203805.8|203894.2|203804.2|2
1740352350000|2025-02-23 23:12:30|203890.1|203800.1|203869.3|203779.3|203890.1|203800.1|203863.7|203773.7|5
1740352380000|2025-02-23 23:13:00|203870.1|203780.1|203869.7|203779.7|203870.1|203780.1|203869.7|203779.7|2
1740352400000|2025-02-23 23:13:20|203867|203777|203868.7|203778.7|203868.7|203778.7|203867|203777|2
1740352420000|2025-02-23 23:13:40|203869.8|203779.8|203872.6|203782.6|203878.2|203788.2|203868.5|203778.5|4
1740352430000|2025-02-23 23:13:50|203872.1|203782.1|203879.4|203789.4|203879.4|203789.4|203872.1|203782.1|4
1740352440000|2025-02-23 23:14:00|203878.4|203788.4|203874.4|203784.4|203878.4|203788.4|203874.4|203784.4|5
1740352450000|2025-02-23 23:14:10|203876.6|203786.6|203931.4|203841.4|203932.7|203842.7|203876.6|203786.6|9
1740352460000|2025-02-23 23:14:20|203930.2|203840.2|203929|203839|203930.2|203840.2|203928|203838|10
1740352470000|2025-02-23 23:14:30|203929.6|203839.6|203929.7|203839.7|203929.7|203839.7|203929.6|203839.6|2
1740352480000|2025-02-23 23:14:40|203929|203839|203929.4|203839.4|203929.4|203839.4|203929|203839|2
1740352490000|2025-02-23 23:14:50|203929|203839|203934.1|203844.1|203934.1|203844.1|203928.7|203838.7|6
1740352500000|2025-02-23 23:15:00|203932.6|203842.6|203930.1|203840.1|203933.7|203843.7|203920.3|203830.3|9
1740352510000|2025-02-23 23:15:10|203928.2|203838.2|203924|203834|203928.3|203838.3|203924|203834|8
1740352520000|2025-02-23 23:15:20|203923.9|203833.9|203940.4|203850.4|203940.4|203850.4|203923.9|203833.9|6
1740352530000|2025-02-23 23:15:30|203939.7|203849.7|203940.2|203850.2|203959.3|203869.3|203939.7|203849.7|5
1740352540000|2025-02-23 23:15:40|203940.3|203850.3|203940.3|203850.3|203940.3|203850.3|203940.3|203850.3|1
1740352550000|2025-02-23 23:15:50|203940.2|203850.2|203940.2|203850.2|203940.2|203850.2|203940.2|203850.2|1
1740352560000|2025-02-23 23:16:00|203938.1|203848.1|203940|203850|203940|203850|203936.4|203846.4|4
1740352570000|2025-02-23 23:16:10|203946.1|203856.1|203940.1|203850.1|203946.1|203856.1|203940.1|203850.1|2
1740352590000|2025-02-23 23:16:30|203939.7|203849.7|203939.7|203849.7|203939.7|203849.7|203939.7|203849.7|1
1740352600000|2025-02-23 23:16:40|203939.8|203849.8|203939.8|203849.8|203939.8|203849.8|203939.8|203849.8|1
1740352610000|2025-02-23 23:16:50|203937.9|203847.9|203968.8|203878.8|203968.8|203878.8|203936.1|203846.1|9
1740352620000|2025-02-23 23:17:00|203969.1|203879.1|203971.5|203881.5|203971.5|203881.5|203951.6|203861.6|10
1740352640000|2025-02-23 23:17:20|203971.2|203881.2|203962.4|203872.4|203975.7|203885.7|203962.4|203872.4|4
1740352660000|2025-02-23 23:17:40|203964.8|203874.8|203967.4|203877.4|203967.4|203877.4|203964|203874|5
1740352670000|2025-02-23 23:17:50|203964.9|203874.9|203965.5|203875.5|203965.8|203875.8|203964.9|203874.9|8
1740352680000|2025-02-23 23:18:00|203964.8|203874.8|203981.9|203891.9|203981.9|203891.9|203964.8|203874.8|4
1740352690000|2025-02-23 23:18:10|203980.6|203890.6|203981.6|203891.6|203981.6|203891.6|203980.6|203890.6|2
1740352700000|2025-02-23 23:18:20|203980|203890|203969.7|203879.7|203981.3|203891.3|203969.7|203879.7|6
1740352710000|2025-02-23 23:18:30|203968.1|203878.1|203966.8|203876.8|203968.1|203878.1|203966.8|203876.8|2
1740352720000|2025-02-23 23:18:40|203964.2|203874.2|203959.5|203869.5|203964.2|203874.2|203946.6|203856.6|4
1740352730000|2025-02-23 23:18:50|203963.5|203873.5|203970.6|203880.6|203970.6|203880.6|203963.5|203873.5|2
1740352750000|2025-02-23 23:19:10|203969.4|203879.4|203969.4|203879.4|203969.4|203879.4|203969.4|203879.4|1
1740352770000|2025-02-23 23:19:30|203969.1|203879.1|203970.4|203880.4|203972.1|203882.1|203969.1|203879.1|3
1740352790000|2025-02-23 23:19:50|203975.2|203885.2|203989.5|203899.5|203992.6|203902.6|203975.2|203885.2|5
1740352800000|2025-02-23 23:20:00|203988.8|203898.8|203985.3|203895.3|203993.3|203903.3|203975.7|203885.7|13
1740352810000|2025-02-23 23:20:10|203983.9|203893.9|203983.9|203893.9|203983.9|203893.9|203983.9|203893.9|1
1740352820000|2025-02-23 23:20:20|203980|203890|203973.8|203883.8|203980|203890|203973.8|203883.8|2
1740352830000|2025-02-23 23:20:30|203974.8|203884.8|203978.3|203888.3|203978.3|203888.3|203974.8|203884.8|2
1740352840000|2025-02-23 23:20:40|203976.8|203886.8|203975.8|203885.8|203976.8|203886.8|203973.6|203883.6|4
1740352850000|2025-02-23 23:20:50|203979.2|203889.2|203987.2|203897.2|203987.2|203897.2|203971.1|203881.1|5
1740352860000|2025-02-23 23:21:00|203986.2|203896.2|203998.3|203908.3|203998.4|203908.4|203971.8|203881.8|7
1740352870000|2025-02-23 23:21:10|203994.7|203904.7|203966.1|203876.1|203994.7|203904.7|203966.1|203876.1|6
1740352900000|2025-02-23 23:21:40|203966.2|203876.2|203947.3|203857.3|203966.2|203876.2|203947.3|203857.3|6
1740352930000|2025-02-23 23:22:10|203946.1|203856.1|203946.1|203856.1|203946.1|203856.1|203946.1|203856.1|1
1740352950000|2025-02-23 23:22:30|203940.3|203850.3|203943.7|203853.7|203947.4|203857.4|203921|203831|9
1740352960000|2025-02-23 23:22:40|203929.8|203839.8|203929.8|203839.8|203929.8|203839.8|203929.8|203839.8|1
1740352970000|2025-02-23 23:22:50|203933.3|203843.3|203943.5|203853.5|203944|203854|203928.3|203838.3|7
1740352980000|2025-02-23 23:23:00|203927.9|203837.9|203927.9|203837.9|203929.6|203839.6|203927.9|203837.9|3
1740352990000|2025-02-23 23:23:10|203929.6|203839.6|203927.9|203837.9|203929.6|203839.6|203927.9|203837.9|6
1740353000000|2025-02-23 23:23:20|203929.6|203839.6|203926.8|203836.8|203943.5|203853.5|203926.8|203836.8|7
1740353010000|2025-02-23 23:23:30|203938.2|203848.2|203939.6|203849.6|203942.7|203852.7|203926.7|203836.7|7
1740353020000|2025-02-23 23:23:40|203928.2|203838.2|203929.8|203839.8|203943.3|203853.3|203928.2|203838.2|5
1740353030000|2025-02-23 23:23:50|203941|203851|203929.9|203839.9|203943.3|203853.3|203929.9|203839.9|4
1740353040000|2025-02-23 23:24:00|203941.1|203851.1|203930.1|203840.1|203941.8|203851.8|203928.3|203838.3|5
1740353050000|2025-02-23 23:24:10|203928.3|203838.3|203930.1|203840.1|203930.1|203840.1|203928.3|203838.3|2
1740353080000|2025-02-23 23:24:40|203929.1|203839.1|203930.2|203840.2|203930.2|203840.2|203929.1|203839.1|4
1740353090000|2025-02-23 23:24:50|203941.7|203851.7|203929.2|203839.2|203942.7|203852.7|203928.9|203838.9|10
1740353110000|2025-02-23 23:25:10|203929.9|203839.9|203929.9|203839.9|203941|203851|203929.9|203839.9|3
1740353140000|2025-02-23 23:25:40|203929.2|203839.2|203942|203852|203944|203854|203929.2|203839.2|6
1740353150000|2025-02-23 23:25:50|203942.8|203852.8|203929.7|203839.7|203942.8|203852.8|203929.7|203839.7|2
1740353160000|2025-02-23 23:26:00|203941.2|203851.2|203941.2|203851.2|203941.2|203851.2|203941.2|203851.2|1
1740353170000|2025-02-23 23:26:10|203940.8|203850.8|203940.1|203850.1|203946.8|203856.8|203933.5|203843.5|6
1740353180000|2025-02-23 23:26:20|203913|203823|203919.8|203829.8|203919.8|203829.8|203911.5|203821.5|3
1740353190000|2025-02-23 23:26:30|203920.3|203830.3|203920.3|203830.3|203920.3|203830.3|203920.3|203830.3|1
1740353210000|2025-02-23 23:26:50|203919.5|203829.5|203872.7|203782.7|203919.5|203829.5|203872.2|203782.2|3
1740353220000|2025-02-23 23:27:00|203870.9|203780.9|203871.2|203781.2|203871.7|203781.7|203869.1|203779.1|10
1740353230000|2025-02-23 23:27:10|203869.5|203779.5|203878.1|203788.1|203878.1|203788.1|203869.5|203779.5|4
1740353270000|2025-02-23 23:27:50|203875.7|203785.7|203874|203784|203875.7|203785.7|203874|203784|2
1740353280000|2025-02-23 23:28:00|203872.1|203782.1|203865.3|203775.3|203872.1|203782.1|203865.3|203775.3|2
1740353290000|2025-02-23 23:28:10|203866.3|203776.3|203865.9|203775.9|203866.4|203776.4|203865.8|203775.8|4
1740353300000|2025-02-23 23:28:20|203861.7|203771.7|203854.3|203764.3|203861.7|203771.7|203854.3|203764.3|2
1740353310000|2025-02-23 23:28:30|203854.8|203764.8|203850.3|203760.3|203854.8|203764.8|203848.2|203758.2|5
1740353320000|2025-02-23 23:28:40|203848.4|203758.4|203841.5|203751.5|203848.4|203758.4|203841.5|203751.5|2
1740353340000|2025-02-23 23:29:00|203844.2|203754.2|203854.5|203764.5|203859|203769|203844.2|203754.2|5
1740353350000|2025-02-23 23:29:10|203856.1|203766.1|203854.3|203764.3|203856.1|203766.1|203854.3|203764.3|2
1740353370000|2025-02-23 23:29:30|203854.2|203764.2|203854.2|203764.2|203854.2|203764.2|203854.2|203764.2|1
1740353390000|2025-02-23 23:29:50|203853.3|203763.3|203865.5|203775.5|203865.5|203775.5|203850|203760|4
1740353400000|2025-02-23 23:30:00|203863.8|203773.8|203871|203781|203871|203781|203863.8|203773.8|10
1740353410000|2025-02-23 23:30:10|203867.9|203777.9|203874.5|203784.5|203874.5|203784.5|203867.9|203777.9|2
1740353430000|2025-02-23 23:30:30|203874.7|203784.7|203874.7|203784.7|203874.7|203784.7|203874.7|203784.7|1
1740353450000|2025-02-23 23:30:50|203873.7|203783.7|203908|203818|203908|203818|203873.7|203783.7|2
1740353460000|2025-02-23 23:31:00|203905.6|203815.6|203904.3|203814.3|203908.4|203818.4|203904.3|203814.3|5
1740353470000|2025-02-23 23:31:10|203906.5|203816.5|203909.9|203819.9|203916.5|203826.5|203903|203813|5
1740353480000|2025-02-23 23:31:20|203909.5|203819.5|203920.9|203830.9|203920.9|203830.9|203909.5|203819.5|2
1740353490000|2025-02-23 23:31:30|203919.4|203829.4|203906.3|203816.3|203919.4|203829.4|203906.3|203816.3|3
1740353500000|2025-02-23 23:31:40|203904.3|203814.3|203898.3|203808.3|203904.3|203814.3|203898.3|203808.3|2
1740353510000|2025-02-23 23:31:50|203899.7|203809.7|203898.6|203808.6|203905.1|203815.1|203892.7|203802.7|7
1740353520000|2025-02-23 23:32:00|203895.1|203805.1|203898.4|203808.4|203912.5|203822.5|203885.9|203795.9|15
1740353530000|2025-02-23 23:32:10|203899.6|203809.6|203911.3|203821.3|203911.3|203821.3|203899.6|203809.6|4
1740353540000|2025-02-23 23:32:20|203909.2|203819.2|203898.4|203808.4|203909.2|203819.2|203898.4|203808.4|3
1740353550000|2025-02-23 23:32:30|203905.2|203815.2|203911.3|203821.3|203911.3|203821.3|203905.2|203815.2|3
1740353570000|2025-02-23 23:32:50|203911|203821|203911|203821|203911|203821|203911|203821|1
1740353580000|2025-02-23 23:33:00|203906.6|203816.6|203906.8|203816.8|203906.8|203816.8|203898.5|203808.5|5
1740353590000|2025-02-23 23:33:10|203908.6|203818.6|203915.4|203825.4|203915.4|203825.4|203908.6|203818.6|2
1740353600000|2025-02-23 23:33:20|203917.9|203827.9|203910.4|203820.4|203917.9|203827.9|203908.4|203818.4|5
1740353610000|2025-02-23 23:33:30|203912.8|203822.8|203922.4|203832.4|203936.1|203846.1|203910.5|203820.5|10
1740353620000|2025-02-23 23:33:40|203925.3|203835.3|203922.7|203832.7|203925.3|203835.3|203922.7|203832.7|2
1740353630000|2025-02-23 23:33:50|203922.5|203832.5|203922.5|203832.5|203922.5|203832.5|203922.5|203832.5|1
1740353650000|2025-02-23 23:34:10|203924.2|203834.2|203918.3|203828.3|203924.2|203834.2|203918.3|203828.3|3
1740353670000|2025-02-23 23:34:30|203914.8|203824.8|203915.4|203825.4|203915.4|203825.4|203914.8|203824.8|2
1740353700000|2025-02-23 23:35:00|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|203917.6|203827.6|1
1740353720000|2025-02-23 23:35:20|203916.8|203826.8|203920.9|203830.9|203920.9|203830.9|203914|203824|4
1740353730000|2025-02-23 23:35:30|203914|203824|203913.9|203823.9|203914|203824|203913.9|203823.9|2
1740353750000|2025-02-23 23:35:50|203906.6|203816.6|203906.6|203816.6|203906.6|203816.6|203906.6|203816.6|1
1740353760000|2025-02-23 23:36:00|203910.2|203820.2|203913.1|203823.1|203913.1|203823.1|203910.2|203820.2|2
1740353780000|2025-02-23 23:36:20|203913.9|203823.9|203913.9|203823.9|203913.9|203823.9|203913.9|203823.9|1
1740353810000|2025-02-23 23:36:50|203911.9|203821.9|203911|203821|203911.9|203821.9|203911|203821|2
1740353830000|2025-02-23 23:37:10|203915.5|203825.5|203911.9|203821.9|203915.5|203825.5|203911.1|203821.1|3
1740353840000|2025-02-23 23:37:20|203915.8|203825.8|203911.9|203821.9|203915.8|203825.8|203911.9|203821.9|3
1740353850000|2025-02-23 23:37:30|203909.4|203819.4|203900.8|203810.8|203909.4|203819.4|203900.8|203810.8|2
1740353860000|2025-02-23 23:37:40|203897.9|203807.9|203874.8|203784.8|203897.9|203807.9|203874.8|203784.8|8
1740353880000|2025-02-23 23:38:00|203879.3|203789.3|203894.5|203804.5|203894.5|203804.5|203879.3|203789.3|3
1740353890000|2025-02-23 23:38:10|203897.6|203807.6|203901.7|203811.7|203901.7|203811.7|203897.6|203807.6|2
1740353910000|2025-02-23 23:38:30|203912.8|203822.8|203904.8|203814.8|203914.7|203824.7|203901|203811|6
1740353920000|2025-02-23 23:38:40|203908.2|203818.2|203910.2|203820.2|203910.2|203820.2|203908.2|203818.2|2
1740353940000|2025-02-23 23:39:00|203906.2|203816.2|203899.9|203809.9|203906.2|203816.2|203899.9|203809.9|2
1740353950000|2025-02-23 23:39:10|203903.6|203813.6|203909.8|203819.8|203909.8|203819.8|203903.6|203813.6|2
1740353960000|2025-02-23 23:39:20|203906.4|203816.4|203906.4|203816.4|203906.4|203816.4|203906.4|203816.4|1
1740353970000|2025-02-23 23:39:30|203909.8|203819.8|203903.6|203813.6|203909.8|203819.8|203903.6|203813.6|3
1740353980000|2025-02-23 23:39:40|203906.3|203816.3|203903.6|203813.6|203912.8|203822.8|203903.6|203813.6|6
1740353990000|2025-02-23 23:39:50|203912.8|203822.8|203912.8|203822.8|203912.8|203822.8|203906.3|203816.3|3
1740354000000|2025-02-23 23:40:00|203909.8|203819.8|203909.6|203819.6|203909.8|203819.8|203909.6|203819.6|2
1740354010000|2025-02-23 23:40:10|203906.1|203816.1|203909.6|203819.6|203909.6|203819.6|203906.1|203816.1|2
1740354030000|2025-02-23 23:40:30|203911.8|203821.8|203911.3|203821.3|203911.8|203821.8|203911.3|203821.3|2
1740354040000|2025-02-23 23:40:40|203908|203818|203904.9|203814.9|203908|203818|203904.9|203814.9|2
1740354100000|2025-02-23 23:41:40|203904.5|203814.5|203904.5|203814.5|203904.5|203814.5|203904.5|203814.5|1
1740354120000|2025-02-23 23:42:00|203905.3|203815.3|203898.8|203808.8|203906.1|203816.1|203898.8|203808.8|4
1740354130000|2025-02-23 23:42:10|203901.7|203811.7|203925.4|203835.4|203925.4|203835.4|203901.7|203811.7|3
1740354180000|2025-02-23 23:43:00|203928.7|203838.7|203930.3|203840.3|203930.3|203840.3|203928.7|203838.7|3
1740354240000|2025-02-23 23:44:00|203930.2|203840.2|203930.2|203840.2|203930.2|203840.2|203930.2|203840.2|1
1740354250000|2025-02-23 23:44:10|203925|203835|203928.3|203838.3|203928.3|203838.3|203925|203835|2
1740354260000|2025-02-23 23:44:20|203924.2|203834.2|203911.6|203821.6|203924.2|203834.2|203911.6|203821.6|2
1740354270000|2025-02-23 23:44:30|203908.9|203818.9|203909.1|203819.1|203909.1|203819.1|203904.7|203814.7|5
1740354300000|2025-02-23 23:45:00|203911.7|203821.7|203921.7|203831.7|203925.2|203835.2|203911.7|203821.7|4
1740354310000|2025-02-23 23:45:10|203925.2|203835.2|203921.7|203831.7|203925.2|203835.2|203921.7|203831.7|2
1740354320000|2025-02-23 23:45:20|203925.2|203835.2|203912.8|203822.8|203928.8|203838.8|203912.8|203822.8|4
1740354330000|2025-02-23 23:45:30|203916|203826|203912.8|203822.8|203916|203826|203912.8|203822.8|6
1740354340000|2025-02-23 23:45:40|203916.1|203826.1|203930.4|203840.4|203930.4|203840.4|203916.1|203826.1|2
1740354350000|2025-02-23 23:45:50|203928.8|203838.8|203931|203841|203931|203841|203925.2|203835.2|3
1740354370000|2025-02-23 23:46:10|203925.7|203835.7|203928.9|203838.9|203929|203839|203925|203835|4
1740354380000|2025-02-23 23:46:20|203928.7|203838.7|203928.7|203838.7|203928.7|203838.7|203928.7|203838.7|1
1740354400000|2025-02-23 23:46:40|203928.9|203838.9|203928.9|203838.9|203928.9|203838.9|203928.9|203838.9|1
1740354410000|2025-02-23 23:46:50|203918.9|203828.9|203911|203821|203942.3|203852.3|203911|203821|5
1740354420000|2025-02-23 23:47:00|203918.5|203828.5|203920.9|203830.9|203942.1|203852.1|203918.5|203828.5|4
1740354440000|2025-02-23 23:47:20|203918.8|203828.8|203918.8|203828.8|203918.8|203828.8|203918.8|203828.8|1
1740354480000|2025-02-23 23:48:00|203919|203829|203911.7|203821.7|203919|203829|203911.7|203821.7|3
1740354490000|2025-02-23 23:48:10|203921.4|203831.4|203894.4|203804.4|203921.4|203831.4|203894.4|203804.4|5
1740354500000|2025-02-23 23:48:20|203896.3|203806.3|203919.4|203829.4|203928.4|203838.4|203896.3|203806.3|4
1740354510000|2025-02-23 23:48:30|203921.7|203831.7|203919.5|203829.5|203921.7|203831.7|203919.5|203829.5|3
1740354520000|2025-02-23 23:48:40|203922.4|203832.4|203922.4|203832.4|203922.4|203832.4|203922.4|203832.4|1
1740354530000|2025-02-23 23:48:50|203925|203835|203928|203838|203928.4|203838.4|203908.5|203818.5|12
1740354540000|2025-02-23 23:49:00|203920.6|203830.6|203939|203849|203939|203849|203920.6|203830.6|8
1740354550000|2025-02-23 23:49:10|203933.2|203843.2|203939.3|203849.3|203939.3|203849.3|203933.2|203843.2|5
1740354580000|2025-02-23 23:49:40|203941.1|203851.1|203935.6|203845.6|203941.1|203851.1|203935.6|203845.6|2
1740354620000|2025-02-23 23:50:20|203933.6|203843.6|203933.6|203843.6|203933.6|203843.6|203933.6|203843.6|1
1740354630000|2025-02-23 23:50:30|203930.1|203840.1|203944.6|203854.6|203944.6|203854.6|203922|203832|6
1740354640000|2025-02-23 23:50:40|203941.3|203851.3|203927|203837|203941.3|203851.3|203927|203837|7
1740354650000|2025-02-23 23:50:50|203934.2|203844.2|203928.8|203838.8|203934.2|203844.2|203928.8|203838.8|4
1740354660000|2025-02-23 23:51:00|203929.1|203839.1|203935.2|203845.2|203939.2|203849.2|203929.1|203839.1|9
1740354690000|2025-02-23 23:51:30|203931|203841|203931|203841|203931|203841|203931|203841|1
1740354700000|2025-02-23 23:51:40|203933.3|203843.3|203933.3|203843.3|203933.3|203843.3|203933.3|203843.3|1
1740354720000|2025-02-23 23:52:00|203929.4|203839.4|203930.6|203840.6|203930.6|203840.6|203929.4|203839.4|2
1740354730000|2025-02-23 23:52:10|203932.2|203842.2|203932.2|203842.2|203932.2|203842.2|203932.2|203842.2|1
1740354750000|2025-02-23 23:52:30|203930.6|203840.6|203929.7|203839.7|203930.6|203840.6|203914.3|203824.3|4
1740354760000|2025-02-23 23:52:40|203931.6|203841.6|203928.5|203838.5|203939.2|203849.2|203928.5|203838.5|5
1740354770000|2025-02-23 23:52:50|203926.8|203836.8|203927.4|203837.4|203936.1|203846.1|203926.6|203836.6|7
1740354780000|2025-02-23 23:53:00|203924.3|203834.3|203915.8|203825.8|203931.4|203841.4|203915.8|203825.8|6
1740354800000|2025-02-23 23:53:20|203921.7|203831.7|203919.5|203829.5|203928.3|203838.3|203919.5|203829.5|4
1740354810000|2025-02-23 23:53:30|203915.4|203825.4|203915.4|203825.4|203915.4|203825.4|203915.4|203825.4|1
1740354820000|2025-02-23 23:53:40|203916.9|203826.9|203915.4|203825.4|203916.9|203826.9|203915.4|203825.4|2
1740354830000|2025-02-23 23:53:50|203916.9|203826.9|203915.4|203825.4|203916.9|203826.9|203915.4|203825.4|2
1740354840000|2025-02-23 23:54:00|203917.9|203827.9|203915.6|203825.6|203919.5|203829.5|203915.6|203825.6|7
1740354850000|2025-02-23 23:54:10|203917.1|203827.1|203915.6|203825.6|203917.1|203827.1|203915.2|203825.2|3
1740354860000|2025-02-23 23:54:20|203917.1|203827.1|203915.6|203825.6|203917.1|203827.1|203915.2|203825.2|6
1740354870000|2025-02-23 23:54:30|203917.1|203827.1|203910.4|203820.4|203925|203835|203909.5|203819.5|7
1740354880000|2025-02-23 23:54:40|203909.5|203819.5|203919.5|203829.5|203928.1|203838.1|203909.5|203819.5|14
1740354890000|2025-02-23 23:54:50|203914.8|203824.8|203914.8|203824.8|203914.8|203824.8|203914.8|203824.8|1
1740354940000|2025-02-23 23:55:40|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|203914.3|203824.3|1
1740354950000|2025-02-23 23:55:50|203919.8|203829.8|203937.2|203847.2|203937.2|203847.2|203919.8|203829.8|3
1740354960000|2025-02-23 23:56:00|203933.3|203843.3|203934.3|203844.3|203934.3|203844.3|203933.3|203843.3|2
1740354970000|2025-02-23 23:56:10|203933.3|203843.3|203934.3|203844.3|203934.3|203844.3|203933.3|203843.3|2
1740354990000|2025-02-23 23:56:30|203936.4|203846.4|203940.6|203850.6|203943.1|203853.1|203936.4|203846.4|7
1740355000000|2025-02-23 23:56:40|203942.4|203852.4|203938.3|203848.3|203942.4|203852.4|203938.3|203848.3|2
1740355010000|2025-02-23 23:56:50|203936.3|203846.3|203936.3|203846.3|203936.3|203846.3|203936.3|203846.3|1
1740355020000|2025-02-23 23:57:00|203935.3|203845.3|203936.3|203846.3|203936.3|203846.3|203932.4|203842.4|4
1740355030000|2025-02-23 23:57:10|203935.3|203845.3|203936.5|203846.5|203939|203849|203935.3|203845.3|4
1740355040000|2025-02-23 23:57:20|203935.4|203845.4|203919.4|203829.4|203935.4|203845.4|203919.4|203829.4|3
1740355050000|2025-02-23 23:57:30|203918.3|203828.3|203917.8|203827.8|203918.3|203828.3|203916.6|203826.6|3
1740355060000|2025-02-23 23:57:40|203916.6|203826.6|203916.6|203826.6|203916.6|203826.6|203916.6|203826.6|1
1740355070000|2025-02-23 23:57:50|203914.5|203824.5|203909.6|203819.6|203927.8|203837.8|203909.6|203819.6|7
1740355090000|2025-02-23 23:58:10|203912.7|203822.7|203909.4|203819.4|203912.7|203822.7|203909.4|203819.4|3
1740355110000|2025-02-23 23:58:30|203917.3|203827.3|203921.9|203831.9|203930.2|203840.2|203917.3|203827.3|3
1740355120000|2025-02-23 23:58:40|203920.4|203830.4|203930.6|203840.6|203945.1|203855.1|203920.4|203830.4|11
1740355130000|2025-02-23 23:58:50|203931.4|203841.4|203938.2|203848.2|203951.1|203861.1|203931.4|203841.4|7
1740355140000|2025-02-23 23:59:00|203933.6|203843.6|203938.2|203848.2|203938.2|203848.2|203933|203843|5
1740355150000|2025-02-23 23:59:10|203932.4|203842.4|203938.5|203848.5|203947.5|203857.5|203932.4|203842.4|3
1740355160000|2025-02-23 23:59:20|203936.4|203846.4|203935.7|203845.7|203938.6|203848.6|203934.6|203844.6|5
1740355170000|2025-02-23 23:59:30|203936.8|203846.8|203930.4|203840.4|203936.8|203846.8|203923.7|203833.7|9
1740355180000|2025-02-23 23:59:40|203928.4|203838.4|203928.4|203838.4|203928.4|203838.4|203928.4|203838.4|1
1740355190000|2025-02-23 23:59:50|203920.7|203830.7|203920.4|203830.4|203927.2|203837.2|203918.7|203828.7|5
1740355200000|2025-02-24 00:00:00|203922.3|203832.3|203930|203840|203930|203840|203920.4|203830.4|5
1740355210000|2025-02-24 00:00:10|203928.2|203838.2|203930|203840|203930|203840|203928.2|203838.2|2
1740355220000|2025-02-24 00:00:20|203936.3|203846.3|203948.5|203858.5|203948.5|203858.5|203936.3|203846.3|3
1740355240000|2025-02-24 00:00:40|203951.3|203861.3|203945.5|203855.5|203961.8|203871.8|203945.5|203855.5|8
1740355260000|2025-02-24 00:01:00|203941.9|203851.9|203959.8|203869.8|203959.8|203869.8|203940.3|203850.3|6
1740355270000|2025-02-24 00:01:10|203968.1|203878.1|203950.2|203860.2|203968.1|203878.1|203941.8|203851.8|4
1740355280000|2025-02-24 00:01:20|203952.1|203862.1|203949.8|203859.8|203954.5|203864.5|203949.8|203859.8|4
1740355290000|2025-02-24 00:01:30|203952|203862|203949.4|203859.4|203953.3|203863.3|203948.9|203858.9|5
1740355300000|2025-02-24 00:01:40|203945.1|203855.1|203947.9|203857.9|203947.9|203857.9|203940.9|203850.9|4
1740355320000|2025-02-24 00:02:00|203944.4|203854.4|203943.6|203853.6|203944.4|203854.4|203940.6|203850.6|3
1740355330000|2025-02-24 00:02:10|203934.8|203844.8|203941.5|203851.5|203941.5|203851.5|203934.8|203844.8|2
1740355340000|2025-02-24 00:02:20|203937.9|203847.9|203928.4|203838.4|203937.9|203847.9|203928.4|203838.4|2
1740355350000|2025-02-24 00:02:30|203930.4|203840.4|203932.2|203842.2|203935.3|203845.3|203930.4|203840.4|4
1740355360000|2025-02-24 00:02:40|203930.8|203840.8|203935.3|203845.3|203935.3|203845.3|203930.8|203840.8|2
1740355370000|2025-02-24 00:02:50|203939.3|203849.3|203938.6|203848.6|203939.3|203849.3|203938.6|203848.6|2
1740355380000|2025-02-24 00:03:00|203933.1|203843.1|203938.8|203848.8|203938.8|203848.8|203933.1|203843.1|2
1740355390000|2025-02-24 00:03:10|203931.6|203841.6|203930|203840|203935.1|203845.1|203927.4|203837.4|4
1740355440000|2025-02-24 00:04:00|203924.6|203834.6|203939.4|203849.4|203939.4|203849.4|203924.6|203834.6|9
1740355450000|2025-02-24 00:04:10|203938.5|203848.5|203938.5|203848.5|203938.5|203848.5|203936.3|203846.3|3
1740355480000|2025-02-24 00:04:40|203938.2|203848.2|203937.7|203847.7|203938.9|203848.9|203934.6|203844.6|5
1740355500000|2025-02-24 00:05:00|203940|203850|203942.2|203852.2|203945|203855|203940|203850|3
1740355510000|2025-02-24 00:05:10|203938.2|203848.2|203935.3|203845.3|203938.2|203848.2|203935.3|203845.3|2
1740355520000|2025-02-24 00:05:20|203938.2|203848.2|203944.4|203854.4|203944.4|203854.4|203935.3|203845.3|7
1740355540000|2025-02-24 00:05:40|203941.8|203851.8|203943.8|203853.8|203944.4|203854.4|203941.4|203851.4|5
1740355560000|2025-02-24 00:06:00|203940.3|203850.3|203924.8|203834.8|203943.5|203853.5|203919.7|203829.7|7
1740355580000|2025-02-24 00:06:20|203925.3|203835.3|203936.9|203846.9|203939.8|203849.8|203923.9|203833.9|7
1740355590000|2025-02-24 00:06:30|203933.3|203843.3|203932|203842|203937.1|203847.1|203930.1|203840.1|11
1740355600000|2025-02-24 00:06:40|203937|203847|203935.1|203845.1|203937|203847|203933.5|203843.5|7
1740355610000|2025-02-24 00:06:50|203932.9|203842.9|203935|203845|203935|203845|203931.8|203841.8|4
1740355620000|2025-02-24 00:07:00|203931.8|203841.8|203929.6|203839.6|203934.3|203844.3|203927.6|203837.6|6
1740355640000|2025-02-24 00:07:20|203932.7|203842.7|203929.6|203839.6|203932.7|203842.7|203929.6|203839.6|2
1740355650000|2025-02-24 00:07:30|203934.3|203844.3|203928.2|203838.2|203934.3|203844.3|203925.8|203835.8|4
1740355660000|2025-02-24 00:07:40|203930.6|203840.6|203930.1|203840.1|203930.6|203840.6|203930.1|203840.1|2
1740355670000|2025-02-24 00:07:50|203929.2|203839.2|203917.3|203827.3|203929.5|203839.5|203917.3|203827.3|7
1740355680000|2025-02-24 00:08:00|203913.7|203823.7|203890.9|203800.9|203913.7|203823.7|203890.9|203800.9|2
1740355710000|2025-02-24 00:08:30|203902.8|203812.8|203899.4|203809.4|203902.8|203812.8|203899.4|203809.4|2
1740355730000|2025-02-24 00:08:50|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|203895|203805|5
1740355740000|2025-02-24 00:09:00|203905|203815|203895|203805|203905|203815|203895|203805|2
1740355750000|2025-02-24 00:09:10|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|203901.9|203811.9|1
1740355760000|2025-02-24 00:09:20|203905|203815|203905|203815|203905|203815|203901.9|203811.9|3
1740355770000|2025-02-24 00:09:30|203896.3|203806.3|203903.6|203813.6|203903.6|203813.6|203896.3|203806.3|2
1740355830000|2025-02-24 00:10:30|203905.9|203815.9|203905.9|203815.9|203905.9|203815.9|203905.9|203815.9|1
1740355850000|2025-02-24 00:10:50|203896.6|203806.6|203903.3|203813.3|203903.3|203813.3|203896.6|203806.6|2
1740355880000|2025-02-24 00:11:20|203902.6|203812.6|203902.6|203812.6|203902.6|203812.6|203902.6|203812.6|1
1740355890000|2025-02-24 00:11:30|203903.2|203813.2|203903.1|203813.1|203903.2|203813.2|203903.1|203813.1|2
1740355940000|2025-02-24 00:12:20|203901.9|203811.9|203894.7|203804.7|203901.9|203811.9|203894.7|203804.7|2
1740355950000|2025-02-24 00:12:30|203883.1|203793.1|203883.1|203793.1|203883.1|203793.1|203880|203790|3
1740356000000|2025-02-24 00:13:20|203882.3|203792.3|203883.4|203793.4|203883.4|203793.4|203877|203787|3
1740356010000|2025-02-24 00:13:30|203879.7|203789.7|203849.3|203759.3|203879.7|203789.7|203848.6|203758.6|4
1740356030000|2025-02-24 00:13:50|203858.2|203768.2|203873.6|203783.6|203884.9|203794.9|203858.2|203768.2|5
1740356040000|2025-02-24 00:14:00|203868.7|203778.7|203885.6|203795.6|203885.6|203795.6|203868.7|203778.7|3
1740356050000|2025-02-24 00:14:10|203888.4|203798.4|203892.9|203802.9|203892.9|203802.9|203888.4|203798.4|2
1740356060000|2025-02-24 00:14:20|203893.7|203803.7|203890.3|203800.3|203895.7|203805.7|203890.3|203800.3|4
1740356070000|2025-02-24 00:14:30|203891|203801|203895.5|203805.5|203895.5|203805.5|203891|203801|2
1740356080000|2025-02-24 00:14:40|203892.7|203802.7|203892.2|203802.2|203895.5|203805.5|203892.2|203802.2|6
1740356090000|2025-02-24 00:14:50|203888.8|203798.8|203890.9|203800.9|203890.9|203800.9|203888.8|203798.8|2
1740356130000|2025-02-24 00:15:30|203888.8|203798.8|203888.8|203798.8|203888.8|203798.8|203888.8|203798.8|1
1740356160000|2025-02-24 00:16:00|203887.1|203797.1|203870.5|203780.5|203887.1|203797.1|203870.5|203780.5|2
1740356200000|2025-02-24 00:16:40|203866.6|203776.6|203844.8|203754.8|203870.5|203780.5|203844.8|203754.8|4
1740356210000|2025-02-24 00:16:50|203849.9|203759.9|203849.9|203759.9|203849.9|203759.9|203849.9|203759.9|1
1740356230000|2025-02-24 00:17:10|203849.4|203759.4|203849.4|203759.4|203849.4|203759.4|203849.4|203759.4|1
1740356250000|2025-02-24 00:17:30|203847.2|203757.2|203847.2|203757.2|203847.2|203757.2|203847.2|203757.2|1
1740356260000|2025-02-24 00:17:40|203852.8|203762.8|203848.7|203758.7|203852.8|203762.8|203848.7|203758.7|2
1740356270000|2025-02-24 00:17:50|203848|203758|203843.9|203753.9|203848|203758|203843.9|203753.9|2
1740356280000|2025-02-24 00:18:00|203845.1|203755.1|203843.9|203753.9|203845.8|203755.8|203843.9|203753.9|4
1740356300000|2025-02-24 00:18:20|203850|203760|203846.3|203756.3|203850|203760|203846.3|203756.3|2
1740356310000|2025-02-24 00:18:30|203842.3|203752.3|203850.8|203760.8|203852.3|203762.3|203842.3|203752.3|8
1740356320000|2025-02-24 00:18:40|203848.2|203758.2|203846.5|203756.5|203848.2|203758.2|203846.5|203756.5|3
1740356340000|2025-02-24 00:19:00|203845.5|203755.5|203851.4|203761.4|203853.2|203763.2|203845.1|203755.1|7
1740356350000|2025-02-24 00:19:10|203848.4|203758.4|203845.9|203755.9|203848.4|203758.4|203845.9|203755.9|2
1740356360000|2025-02-24 00:19:20|203846.6|203756.6|203848.4|203758.4|203848.4|203758.4|203846.6|203756.6|2
1740356370000|2025-02-24 00:19:30|203845.9|203755.9|203848.4|203758.4|203848.4|203758.4|203845.9|203755.9|2
1740356380000|2025-02-24 00:19:40|203845.9|203755.9|203848.4|203758.4|203848.4|203758.4|203845.9|203755.9|3
1740356390000|2025-02-24 00:19:50|203845.9|203755.9|203845.3|203755.3|203845.9|203755.9|203845.3|203755.3|2
1740356400000|2025-02-24 00:20:00|203845.4|203755.4|203837.9|203747.9|203846.6|203756.6|203800|203710|12
1740356410000|2025-02-24 00:20:10|203837.6|203747.6|203826.9|203736.9|203837.9|203747.9|203823.2|203733.2|10
1740356420000|2025-02-24 00:20:20|203829.8|203739.8|203829.8|203739.8|203829.8|203739.8|203829.8|203739.8|1
1740356430000|2025-02-24 00:20:30|203832.8|203742.8|203828.4|203738.4|203836.2|203746.2|203828.4|203738.4|5
1740356440000|2025-02-24 00:20:40|203835.4|203745.4|203829.4|203739.4|203848.6|203758.6|203829.2|203739.2|16
1740356450000|2025-02-24 00:20:50|203834.8|203744.8|203835.4|203745.4|203836.2|203746.2|203830.2|203740.2|13
1740356460000|2025-02-24 00:21:00|203834.8|203744.8|203830.4|203740.4|203834.8|203744.8|203823.7|203733.7|7
1740356470000|2025-02-24 00:21:10|203834.6|203744.6|203829.8|203739.8|203834.6|203744.6|203829|203739|5
1740356480000|2025-02-24 00:21:20|203823.9|203733.9|203823.9|203733.9|203823.9|203733.9|203823.9|203733.9|1
1740356490000|2025-02-24 00:21:30|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|203826.9|203736.9|1
1740356500000|2025-02-24 00:21:40|203827.9|203737.9|203823.6|203733.6|203827.9|203737.9|203817.9|203727.9|4
1740356510000|2025-02-24 00:21:50|203817.9|203727.9|203817.9|203727.9|203817.9|203727.9|203817.9|203727.9|1
1740356520000|2025-02-24 00:22:00|203811.6|203721.6|203823.8|203733.8|203825.6|203735.6|203811.3|203721.3|8
1740356530000|2025-02-24 00:22:10|203811.7|203721.7|203810.8|203720.8|203811.7|203721.7|203810.8|203720.8|2
1740356540000|2025-02-24 00:22:20|203808|203718|203809.5|203719.5|203810.2|203720.2|203808|203718|3
1740356550000|2025-02-24 00:22:30|203805.9|203715.9|203811.1|203721.1|203811.1|203721.1|203805.9|203715.9|5
1740356560000|2025-02-24 00:22:40|203813.6|203723.6|203827.3|203737.3|203837|203747|203813.6|203723.6|6
1740356570000|2025-02-24 00:22:50|203827.9|203737.9|203823.1|203733.1|203827.9|203737.9|203822.9|203732.9|5
1740356580000|2025-02-24 00:23:00|203816.5|203726.5|203824.4|203734.4|203829.5|203739.5|203810.2|203720.2|26
1740356590000|2025-02-24 00:23:10|203818.3|203728.3|203817|203727|203824.4|203734.4|203808.5|203718.5|7
1740356600000|2025-02-24 00:23:20|203809.1|203719.1|203783.7|203693.7|203811|203721|203783.7|203693.7|8
1740356610000|2025-02-24 00:23:30|203791.6|203701.6|203784.2|203694.2|203791.6|203701.6|203784.2|203694.2|3
1740356620000|2025-02-24 00:23:40|203791.1|203701.1|203792.1|203702.1|203794.4|203704.4|203784|203694|11
1740356630000|2025-02-24 00:23:50|203791.1|203701.1|203801.8|203711.8|203805.9|203715.9|203791.1|203701.1|15
1740356640000|2025-02-24 00:24:00|203811.1|203721.1|203811.1|203721.1|203811.1|203721.1|203803.6|203713.6|5
1740356650000|2025-02-24 00:24:10|203805.9|203715.9|203805.9|203715.9|203811.1|203721.1|203804.8|203714.8|5
1740356660000|2025-02-24 00:24:20|203804.8|203714.8|203806.7|203716.7|203806.7|203716.7|203804.8|203714.8|3
1740356670000|2025-02-24 00:24:30|203805.9|203715.9|203799.2|203709.2|203805.9|203715.9|203785.8|203695.8|7
1740356680000|2025-02-24 00:24:40|203804.6|203714.6|203810.3|203720.3|203810.3|203720.3|203801.2|203711.2|4
1740356690000|2025-02-24 00:24:50|203815.4|203725.4|203821.2|203731.2|203831.6|203741.6|203815.4|203725.4|6
1740356700000|2025-02-24 00:25:00|203826.6|203736.6|203820.9|203730.9|203826.6|203736.6|203818.5|203728.5|4
1740356710000|2025-02-24 00:25:10|203807.5|203717.5|203817.1|203727.1|203824|203734|203807.5|203717.5|7
1740356720000|2025-02-24 00:25:20|203823.9|203733.9|203814.7|203724.7|203823.9|203733.9|203814.7|203724.7|3
1740356730000|2025-02-24 00:25:30|203812.3|203722.3|203804.1|203714.1|203820.1|203730.1|203804.1|203714.1|15
1740356740000|2025-02-24 00:25:40|203806.2|203716.2|203806.2|203716.2|203806.2|203716.2|203806.2|203716.2|1
1740356750000|2025-02-24 00:25:50|203804.1|203714.1|203806.2|203716.2|203806.2|203716.2|203804.1|203714.1|2
1740356760000|2025-02-24 00:26:00|203803.8|203713.8|203805.6|203715.6|203805.6|203715.6|203803.8|203713.8|2
1740356770000|2025-02-24 00:26:10|203803.8|203713.8|203801|203711|203803.8|203713.8|203801|203711|2
1740356780000|2025-02-24 00:26:20|203803.1|203713.1|203797|203707|203807.7|203717.7|203797|203707|3
1740356810000|2025-02-24 00:26:50|203799.2|203709.2|203825.1|203735.1|203825.1|203735.1|203798.2|203708.2|8
1740356820000|2025-02-24 00:27:00|203819.7|203729.7|203820.2|203730.2|203821.9|203731.9|203819.7|203729.7|4
1740356830000|2025-02-24 00:27:10|203821.9|203731.9|203813.1|203723.1|203821.9|203731.9|203804.6|203714.6|4
1740356840000|2025-02-24 00:27:20|203811.2|203721.2|203814.1|203724.1|203814.1|203724.1|203811.2|203721.2|2
1740356850000|2025-02-24 00:27:30|203810.9|203720.9|203802.9|203712.9|203810.9|203720.9|203802.4|203712.4|6
1740356860000|2025-02-24 00:27:40|203805|203715|203809.4|203719.4|203809.4|203719.4|203805|203715|2
1740356870000|2025-02-24 00:27:50|203807.7|203717.7|203809.6|203719.6|203810.3|203720.3|203798.1|203708.1|7
1740356880000|2025-02-24 00:28:00|203808.4|203718.4|203788.5|203698.5|203808.4|203718.4|203788.5|203698.5|10
1740356890000|2025-02-24 00:28:10|203784.1|203694.1|203785.6|203695.6|203785.6|203695.6|203784.1|203694.1|2
1740356900000|2025-02-24 00:28:20|203781.5|203691.5|203788.3|203698.3|203790|203700|203768|203678|8
1740356920000|2025-02-24 00:28:40|203787.1|203697.1|203785.2|203695.2|203787.1|203697.1|203785.2|203695.2|2
1740356930000|2025-02-24 00:28:50|203781.7|203691.7|203782.8|203692.8|203782.8|203692.8|203781.7|203691.7|2
1740356940000|2025-02-24 00:29:00|203775.1|203685.1|203775.7|203685.7|203775.7|203685.7|203763.7|203673.7|8
1740356960000|2025-02-24 00:29:20|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|203780.3|203690.3|1
1740357000000|2025-02-24 00:30:00|203784.7|203694.7|203777.2|203687.2|203789.4|203699.4|203776.2|203686.2|7
1740357010000|2025-02-24 00:30:10|203771.7|203681.7|203784.7|203694.7|203785.1|203695.1|203771.7|203681.7|11
1740357020000|2025-02-24 00:30:20|203781.1|203691.1|203780.3|203690.3|203784.5|203694.5|203772.2|203682.2|5
1740357040000|2025-02-24 00:30:40|203775.6|203685.6|203777.5|203687.5|203777.5|203687.5|203775.6|203685.6|2
1740357050000|2025-02-24 00:30:50|203780.2|203690.2|203780.2|203690.2|203781.9|203691.9|203780.2|203690.2|7
1740357060000|2025-02-24 00:31:00|203775.1|203685.1|203780.5|203690.5|203780.5|203690.5|203773|203683|6
1740357070000|2025-02-24 00:31:10|203782.2|203692.2|203775.3|203685.3|203782.2|203692.2|203775.3|203685.3|7
1740357080000|2025-02-24 00:31:20|203777.2|203687.2|203778.3|203688.3|203778.3|203688.3|203775.3|203685.3|8
1740357090000|2025-02-24 00:31:30|203776.8|203686.8|203766.3|203676.3|203777.4|203687.4|203765.6|203675.6|7
1740357110000|2025-02-24 00:31:50|203770.1|203680.1|203781.8|203691.8|203781.8|203691.8|203770.1|203680.1|3
1740357120000|2025-02-24 00:32:00|203784.2|203694.2|203785.1|203695.1|203785.1|203695.1|203783|203693|3
1740357140000|2025-02-24 00:32:20|203791.7|203701.7|203785.1|203695.1|203791.7|203701.7|203783.4|203693.4|3
1740357150000|2025-02-24 00:32:30|203790.6|203700.6|203791.1|203701.1|203800.5|203710.5|203788.7|203698.7|7
1740357160000|2025-02-24 00:32:40|203792|203702|203812.6|203722.6|203812.6|203722.6|203792|203702|16
1740357170000|2025-02-24 00:32:50|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|203809.8|203719.8|1
1740357180000|2025-02-24 00:33:00|203807.3|203717.3|203796.3|203706.3|203807.3|203717.3|203796.3|203706.3|6
1740357190000|2025-02-24 00:33:10|203799.2|203709.2|203796|203706|203799.2|203709.2|203796|203706|2
1740357200000|2025-02-24 00:33:20|203791.2|203701.2|203731.2|203641.2|203791.2|203701.2|203715.1|203625.1|6
1740357210000|2025-02-24 00:33:30|203725.3|203635.3|203737.8|203647.8|203737.8|203647.8|203725.3|203635.3|4
1740357220000|2025-02-24 00:33:40|203732.3|203642.3|203755|203665|203757.2|203667.2|203730.6|203640.6|10
1740357240000|2025-02-24 00:34:00|203761.1|203671.1|203752.4|203662.4|203761.1|203671.1|203734.5|203644.5|7
1740357270000|2025-02-24 00:34:30|203745.3|203655.3|203744.4|203654.4|203751.2|203661.2|203744.4|203654.4|3
1740357280000|2025-02-24 00:34:40|203750.8|203660.8|203743|203653|203763.1|203673.1|203743|203653|10
1740357290000|2025-02-24 00:34:50|203750.2|203660.2|203757.2|203667.2|203757.2|203667.2|203750.2|203660.2|2
1740357300000|2025-02-24 00:35:00|203753.2|203663.2|203756|203666|203756|203666|203752.3|203662.3|3
1740357310000|2025-02-24 00:35:10|203757.3|203667.3|203747.5|203657.5|203763.2|203673.2|203747.2|203657.2|9
1740357320000|2025-02-24 00:35:20|203744.8|203654.8|203744.8|203654.8|203744.8|203654.8|203744.8|203654.8|1
1740357330000|2025-02-24 00:35:30|203742.8|203652.8|203752.8|203662.8|203759.6|203669.6|203742.8|203652.8|5
1740357340000|2025-02-24 00:35:40|203749.7|203659.7|203749.7|203659.7|203749.7|203659.7|203749.7|203659.7|1
1740357360000|2025-02-24 00:36:00|203747.4|203657.4|203752.6|203662.6|203752.6|203662.6|203732|203642|5
1740357390000|2025-02-24 00:36:30|203742.5|203652.5|203744.7|203654.7|203752.6|203662.6|203742.5|203652.5|4
1740357400000|2025-02-24 00:36:40|203745.8|203655.8|203756.5|203666.5|203773.2|203683.2|203745.8|203655.8|5
1740357410000|2025-02-24 00:36:50|203773.1|203683.1|203766.4|203676.4|203773.1|203683.1|203748.9|203658.9|7
1740357420000|2025-02-24 00:37:00|203755.9|203665.9|203742.3|203652.3|203760.1|203670.1|203742.3|203652.3|5
1740357430000|2025-02-24 00:37:10|203754.7|203664.7|203764|203674|203766.4|203676.4|203742.3|203652.3|9
1740357440000|2025-02-24 00:37:20|203754.2|203664.2|203765.6|203675.6|203770.1|203680.1|203754.2|203664.2|5
1740357470000|2025-02-24 00:37:50|203773.7|203683.7|203774.2|203684.2|203779.7|203689.7|203773.7|203683.7|3
1740357480000|2025-02-24 00:38:00|203771.9|203681.9|203782.9|203692.9|203789.6|203699.6|203770.7|203680.7|7
1740357490000|2025-02-24 00:38:10|203775.9|203685.9|203775.4|203685.4|203775.9|203685.9|203775.4|203685.4|4
1740357500000|2025-02-24 00:38:20|203778.3|203688.3|203775.4|203685.4|203778.3|203688.3|203775.4|203685.4|6
1740357520000|2025-02-24 00:38:40|203773.4|203683.4|203770.3|203680.3|203773.4|203683.4|203770.3|203680.3|2
1740357530000|2025-02-24 00:38:50|203772.5|203682.5|203776.3|203686.3|203776.3|203686.3|203772.5|203682.5|2
1740357540000|2025-02-24 00:39:00|203772.8|203682.8|203773.7|203683.7|203777.1|203687.1|203771.1|203681.1|11
1740357550000|2025-02-24 00:39:10|203775.3|203685.3|203775.3|203685.3|203775.3|203685.3|203773.7|203683.7|5
1740357560000|2025-02-24 00:39:20|203773.7|203683.7|203775.3|203685.3|203775.3|203685.3|203773.7|203683.7|2
1740357570000|2025-02-24 00:39:30|203773.7|203683.7|203773.8|203683.8|203775.3|203685.3|203772.2|203682.2|4
1740357580000|2025-02-24 00:39:40|203772.2|203682.2|203773.8|203683.8|203775.3|203685.3|203772.2|203682.2|9
1740357600000|2025-02-24 00:40:00|203772.2|203682.2|203776.8|203686.8|203776.8|203686.8|203772.2|203682.2|4
1740357610000|2025-02-24 00:40:10|203775|203685|203776.8|203686.8|203776.8|203686.8|203775|203685|2
1740357630000|2025-02-24 00:40:30|203771.5|203681.5|203766.7|203676.7|203771.5|203681.5|203766.7|203676.7|2
1740357640000|2025-02-24 00:40:40|203769.6|203679.6|203769.6|203679.6|203769.6|203679.6|203769.6|203679.6|1
1740357650000|2025-02-24 00:40:50|203766.7|203676.7|203769.1|203679.1|203772.2|203682.2|203766.2|203676.2|7
1740357660000|2025-02-24 00:41:00|203766.2|203676.2|203769.1|203679.1|203769.1|203679.1|203766.2|203676.2|4
1740357670000|2025-02-24 00:41:10|203766.2|203676.2|203769.1|203679.1|203769.1|203679.1|203766.2|203676.2|8
1740357680000|2025-02-24 00:41:20|203766.2|203676.2|203769.1|203679.1|203769.1|203679.1|203766.2|203676.2|6
1740357700000|2025-02-24 00:41:40|203767.8|203677.8|203771.1|203681.1|203771.1|203681.1|203766.1|203676.1|7
1740357710000|2025-02-24 00:41:50|203768.8|203678.8|203765.9|203675.9|203768.8|203678.8|203765.9|203675.9|6
1740357720000|2025-02-24 00:42:00|203768.8|203678.8|203765.9|203675.9|203768.8|203678.8|203765.9|203675.9|2
1740357730000|2025-02-24 00:42:10|203768.8|203678.8|203765.9|203675.9|203768.8|203678.8|203765.9|203675.9|6
1740357750000|2025-02-24 00:42:30|203768.8|203678.8|203765.9|203675.9|203768.8|203678.8|203765.9|203675.9|4
1740357760000|2025-02-24 00:42:40|203766|203676|203766|203676|203766|203676|203766|203676|1
1740357780000|2025-02-24 00:43:00|203763.5|203673.5|203760.7|203670.7|203763.5|203673.5|203760.7|203670.7|2
1740357800000|2025-02-24 00:43:20|203758.7|203668.7|203756.9|203666.9|203758.7|203668.7|203754.1|203664.1|3
1740357820000|2025-02-24 00:43:40|203758.2|203668.2|203758.2|203668.2|203758.2|203668.2|203758.2|203668.2|1
1740357840000|2025-02-24 00:44:00|203756.9|203666.9|203756.9|203666.9|203756.9|203666.9|203756.9|203666.9|1
1740357850000|2025-02-24 00:44:10|203748.1|203658.1|203748.1|203658.1|203748.1|203658.1|203748.1|203658.1|1
1740357860000|2025-02-24 00:44:20|203747|203657|203747.6|203657.6|203747.6|203657.6|203747|203657|2
1740357870000|2025-02-24 00:44:30|203745.6|203655.6|203745.6|203655.6|203745.6|203655.6|203745.6|203655.6|1
1740357880000|2025-02-24 00:44:40|203745.4|203655.4|203745.4|203655.4|203745.4|203655.4|203745.4|203655.4|1
1740357910000|2025-02-24 00:45:10|203740.7|203650.7|203753.9|203663.9|203753.9|203663.9|203737.4|203647.4|5
1740357920000|2025-02-24 00:45:20|203751.1|203661.1|203749.5|203659.5|203757.7|203667.7|203748.7|203658.7|9
1740357930000|2025-02-24 00:45:30|203741.3|203651.3|203748.5|203658.5|203756.8|203666.8|203741.3|203651.3|16
1740357940000|2025-02-24 00:45:40|203749.7|203659.7|203754.5|203664.5|203754.5|203664.5|203749.7|203659.7|2
1740357950000|2025-02-24 00:45:50|203756.4|203666.4|203754.8|203664.8|203756.4|203666.4|203753.4|203663.4|4
1740357960000|2025-02-24 00:46:00|203750.3|203660.3|203754.4|203664.4|203754.5|203664.5|203746.9|203656.9|6
1740357980000|2025-02-24 00:46:20|203751.4|203661.4|203745.7|203655.7|203751.4|203661.4|203745.7|203655.7|2
1740357990000|2025-02-24 00:46:30|203745.1|203655.1|203745.1|203655.1|203745.1|203655.1|203745.1|203655.1|1
1740358000000|2025-02-24 00:46:40|203741.9|203651.9|203736.3|203646.3|203741.9|203651.9|203736.3|203646.3|3
1740358010000|2025-02-24 00:46:50|203738.5|203648.5|203745.1|203655.1|203745.1|203655.1|203738.5|203648.5|2
1740358020000|2025-02-24 00:47:00|203739|203649|203736.8|203646.8|203739|203649|203736|203646|8
1740358030000|2025-02-24 00:47:10|203733.5|203643.5|203733.5|203643.5|203733.5|203643.5|203733.5|203643.5|1
1740358050000|2025-02-24 00:47:30|203732.5|203642.5|203721.2|203631.2|203732.5|203642.5|203720.4|203630.4|9
1740358060000|2025-02-24 00:47:40|203719.2|203629.2|203707.7|203617.7|203719.2|203629.2|203702.8|203612.8|6
1740358070000|2025-02-24 00:47:50|203716.2|203626.2|203713.5|203623.5|203724.2|203634.2|203713.5|203623.5|6
1740358080000|2025-02-24 00:48:00|203706|203616|203699|203609|203707|203617|203699|203609|5
1740358090000|2025-02-24 00:48:10|203702.9|203612.9|203701.8|203611.8|203702.9|203612.9|203696.2|203606.2|4
1740358100000|2025-02-24 00:48:20|203696.2|203606.2|203703.2|203613.2|203707.1|203617.1|203696.2|203606.2|9
1740358110000|2025-02-24 00:48:30|203697.5|203607.5|203702.8|203612.8|203702.8|203612.8|203686.8|203596.8|6
1740358120000|2025-02-24 00:48:40|203700.1|203610.1|203703.4|203613.4|203703.4|203613.4|203700.1|203610.1|2
1740358140000|2025-02-24 00:49:00|203696.6|203606.6|203692.5|203602.5|203696.6|203606.6|203688.6|203598.6|3
1740358150000|2025-02-24 00:49:10|203683.7|203593.7|203678.9|203588.9|203683.7|203593.7|203678.9|203588.9|2
1740358160000|2025-02-24 00:49:20|203679.9|203589.9|203691.2|203601.2|203691.2|203601.2|203679.9|203589.9|4
1740358170000|2025-02-24 00:49:30|203689.7|203599.7|203667.9|203577.9|203691.6|203601.6|203667.9|203577.9|14
1740358180000|2025-02-24 00:49:40|203672|203582|203682.1|203592.1|203682.1|203592.1|203672|203582|5
1740358190000|2025-02-24 00:49:50|203680|203590|203681.3|203591.3|203681.3|203591.3|203680|203590|2
1740358210000|2025-02-24 00:50:10|203685.3|203595.3|203690.3|203600.3|203691.3|203601.3|203685.3|203595.3|4
1740358220000|2025-02-24 00:50:20|203682.6|203592.6|203683.1|203593.1|203683.1|203593.1|203676.1|203586.1|4
1740358230000|2025-02-24 00:50:30|203674.1|203584.1|203688.6|203598.6|203688.6|203598.6|203674.1|203584.1|8
1740358240000|2025-02-24 00:50:40|203688.1|203598.1|203682.3|203592.3|203693.4|203603.4|203680|203590|8
1740358250000|2025-02-24 00:50:50|203683.4|203593.4|203685.5|203595.5|203685.5|203595.5|203683.4|203593.4|2
1740358260000|2025-02-24 00:51:00|203679.1|203589.1|203675.7|203585.7|203687.8|203597.8|203675.7|203585.7|6
1740358270000|2025-02-24 00:51:10|203672.1|203582.1|203678.4|203588.4|203683.2|203593.2|203662|203572|15
1740358280000|2025-02-24 00:51:20|203676|203586|203678.4|203588.4|203680.1|203590.1|203675.5|203585.5|4
1740358290000|2025-02-24 00:51:30|203675.5|203585.5|203686.4|203596.4|203686.4|203596.4|203674.9|203584.9|7
1740358300000|2025-02-24 00:51:40|203686.6|203596.6|203671.9|203581.9|203694.4|203604.4|203670.8|203580.8|26
1740358310000|2025-02-24 00:51:50|203670.4|203580.4|203679|203589|203679|203589|203670.4|203580.4|8
1740358320000|2025-02-24 00:52:00|203673.9|203583.9|203661.9|203571.9|203673.9|203583.9|203651.8|203561.8|15
1740358330000|2025-02-24 00:52:10|203664|203574|203674|203584|203677.8|203587.8|203664|203574|11
1740358340000|2025-02-24 00:52:20|203674.9|203584.9|203675.5|203585.5|203684|203594|203672|203582|7
1740358350000|2025-02-24 00:52:30|203678.7|203588.7|203681.4|203591.4|203687.8|203597.8|203678.7|203588.7|6
1740358360000|2025-02-24 00:52:40|203686.5|203596.5|203673.1|203583.1|203686.5|203596.5|203673.1|203583.1|8
1740358370000|2025-02-24 00:52:50|203658.7|203568.7|203662.8|203572.8|203662.8|203572.8|203658.7|203568.7|2
1740358380000|2025-02-24 00:53:00|203653.1|203563.1|203676.1|203586.1|203683.2|203593.2|203653.1|203563.1|12
1740358390000|2025-02-24 00:53:10|203678.6|203588.6|203676.1|203586.1|203684.7|203594.7|203676.1|203586.1|3
1740358400000|2025-02-24 00:53:20|203673.5|203583.5|203673.8|203583.8|203676.1|203586.1|203663.8|203573.8|7
1740358410000|2025-02-24 00:53:30|203676.5|203586.5|203675.4|203585.4|203679.3|203589.3|203667.8|203577.8|12
1740358420000|2025-02-24 00:53:40|203671.6|203581.6|203674.7|203584.7|203674.7|203584.7|203671.5|203581.5|5
1740358430000|2025-02-24 00:53:50|203671.8|203581.8|203675.3|203585.3|203675.3|203585.3|203671.8|203581.8|2
1740358440000|2025-02-24 00:54:00|203668.7|203578.7|203662.9|203572.9|203675.8|203585.8|203654.5|203564.5|14
1740358450000|2025-02-24 00:54:10|203655.9|203565.9|203663.4|203573.4|203663.4|203573.4|203655.9|203565.9|2
1740358460000|2025-02-24 00:54:20|203667.4|203577.4|203669.4|203579.4|203669.4|203579.4|203667.4|203577.4|2
1740358470000|2025-02-24 00:54:30|203668.3|203578.3|203687.5|203597.5|203687.5|203597.5|203659.6|203569.6|9
1740358480000|2025-02-24 00:54:40|203686.5|203596.5|203674.9|203584.9|203687.9|203597.9|203674.5|203584.5|10
1740358490000|2025-02-24 00:54:50|203677.8|203587.8|203668.9|203578.9|203680.4|203590.4|203666|203576|7
1740358500000|2025-02-24 00:55:00|203662.8|203572.8|203678.6|203588.6|203678.6|203588.6|203654|203564|7
1740358520000|2025-02-24 00:55:20|203676.4|203586.4|203668.1|203578.1|203676.4|203586.4|203664.6|203574.6|3
1740358530000|2025-02-24 00:55:30|203663.9|203573.9|203668.3|203578.3|203668.3|203578.3|203663.9|203573.9|4
1740358540000|2025-02-24 00:55:40|203664.4|203574.4|203663.9|203573.9|203664.4|203574.4|203659.1|203569.1|3
1740358550000|2025-02-24 00:55:50|203658.6|203568.6|203655.8|203565.8|203658.6|203568.6|203649.8|203559.8|5
1740358560000|2025-02-24 00:56:00|203649.4|203559.4|203649.4|203559.4|203654.5|203564.5|203649.4|203559.4|3
1740358590000|2025-02-24 00:56:30|203654.5|203564.5|203649.4|203559.4|203654.5|203564.5|203649.4|203559.4|6
1740358600000|2025-02-24 00:56:40|203643.8|203553.8|203650.9|203560.9|203650.9|203560.9|203643.8|203553.8|2
1740358610000|2025-02-24 00:56:50|203644|203554|203649.1|203559.1|203650.9|203560.9|203641.8|203551.8|5
1740358620000|2025-02-24 00:57:00|203657|203567|203652.8|203562.8|203657|203567|203651.5|203561.5|5
1740358630000|2025-02-24 00:57:10|203647|203557|203652.3|203562.3|203652.3|203562.3|203647|203557|2
1740358640000|2025-02-24 00:57:20|203655.2|203565.2|203676.1|203586.1|203683.5|203593.5|203655.2|203565.2|5
1740358650000|2025-02-24 00:57:30|203671.9|203581.9|203679.6|203589.6|203679.6|203589.6|203671.9|203581.9|2
1740358660000|2025-02-24 00:57:40|203676.5|203586.5|203678.9|203588.9|203684.3|203594.3|203667.3|203577.3|9
1740358670000|2025-02-24 00:57:50|203676|203586|203675.2|203585.2|203676|203586|203666.9|203576.9|4
1740358680000|2025-02-24 00:58:00|203676|203586|203675.8|203585.8|203680.1|203590.1|203669.8|203579.8|8
1740358690000|2025-02-24 00:58:10|203679.2|203589.2|203674.9|203584.9|203679.2|203589.2|203674.9|203584.9|4
1740358700000|2025-02-24 00:58:20|203676.9|203586.9|203684.8|203594.8|203684.8|203594.8|203675|203585|6
1740358710000|2025-02-24 00:58:30|203683|203593|203679.7|203589.7|203684.2|203594.2|203679.1|203589.1|7
1740358720000|2025-02-24 00:58:40|203675.7|203585.7|203675.3|203585.3|203684.1|203594.1|203675.3|203585.3|10
1740358730000|2025-02-24 00:58:50|203675.5|203585.5|203673.4|203583.4|203675.5|203585.5|203673.4|203583.4|2
1740358740000|2025-02-24 00:59:00|203667.7|203577.7|203660|203570|203667.7|203577.7|203655.5|203565.5|5
1740358750000|2025-02-24 00:59:10|203654.9|203564.9|203666.7|203576.7|203674.3|203584.3|203654.9|203564.9|6
1740358760000|2025-02-24 00:59:20|203669.2|203579.2|203673.2|203583.2|203675.2|203585.2|203669.2|203579.2|5
1740358770000|2025-02-24 00:59:30|203675.4|203585.4|203675.4|203585.4|203675.4|203585.4|203675.4|203585.4|1
1740358780000|2025-02-24 00:59:40|203673.2|203583.2|203674.7|203584.7|203675|203585|203672.6|203582.6|4
1740358790000|2025-02-24 00:59:50|203672.1|203582.1|203669.6|203579.6|203672.1|203582.1|203665.4|203575.4|3
1740358800000|2025-02-24 01:00:00|203672.4|203582.4|203694|203604|203694|203604|203666.5|203576.5|13
1740358810000|2025-02-24 01:00:10|203690|203600|203679.8|203589.8|203690|203600|203673.3|203583.3|7
1740358820000|2025-02-24 01:00:20|203683.4|203593.4|203678.5|203588.5|203683.4|203593.4|203678.5|203588.5|3
1740358830000|2025-02-24 01:00:30|203680.5|203590.5|203672.4|203582.4|203680.5|203590.5|203672.4|203582.4|2
1740358840000|2025-02-24 01:00:40|203670.4|203580.4|203664.3|203574.3|203670.4|203580.4|203656.5|203566.5|9
1740358850000|2025-02-24 01:00:50|203666.3|203576.3|203669.1|203579.1|203669.1|203579.1|203666.3|203576.3|2
1740358860000|2025-02-24 01:01:00|203671.5|203581.5|203664.7|203574.7|203674.5|203584.5|203661.5|203571.5|11
1740358870000|2025-02-24 01:01:10|203667.6|203577.6|203662.3|203572.3|203674.6|203584.6|203662.3|203572.3|8
1740358880000|2025-02-24 01:01:20|203664.6|203574.6|203664.6|203574.6|203664.6|203574.6|203664.6|203574.6|1
1740358890000|2025-02-24 01:01:30|203661.1|203571.1|203652.7|203562.7|203664.1|203574.1|203649.7|203559.7|8
1740358900000|2025-02-24 01:01:40|203649.3|203559.3|203652.9|203562.9|203652.9|203562.9|203649|203559|4
1740358930000|2025-02-24 01:02:10|203654.7|203564.7|203661.7|203571.7|203661.7|203571.7|203654.7|203564.7|3
1740358940000|2025-02-24 01:02:20|203659.5|203569.5|203665.5|203575.5|203670.7|203580.7|203652.7|203562.7|9
1740358950000|2025-02-24 01:02:30|203665.4|203575.4|203667.6|203577.6|203670.3|203580.3|203665.4|203575.4|6
1740358960000|2025-02-24 01:02:40|203663.7|203573.7|203667.4|203577.4|203680.1|203590.1|203663.7|203573.7|8
1740358970000|2025-02-24 01:02:50|203674.1|203584.1|203668.7|203578.7|203675|203585|203662.1|203572.1|8
1740358980000|2025-02-24 01:03:00|203670.1|203580.1|203674.2|203584.2|203674.2|203584.2|203670.1|203580.1|7
1740358990000|2025-02-24 01:03:10|203672.7|203582.7|203670.3|203580.3|203672.7|203582.7|203669.8|203579.8|3
1740359000000|2025-02-24 01:03:20|203668.2|203578.2|203675.1|203585.1|203675.1|203585.1|203668.2|203578.2|2
1740359010000|2025-02-24 01:03:30|203677.9|203587.9|203685.7|203595.7|203685.7|203595.7|203677.9|203587.9|8
1740359020000|2025-02-24 01:03:40|203691.3|203601.3|203681.4|203591.4|203691.3|203601.3|203679.5|203589.5|4
1740359030000|2025-02-24 01:03:50|203679|203589|203674.9|203584.9|203679|203589|203670.8|203580.8|5
1740359040000|2025-02-24 01:04:00|203677.4|203587.4|203680.2|203590.2|203680.2|203590.2|203677.4|203587.4|2
1740359050000|2025-02-24 01:04:10|203681.4|203591.4|203686.5|203596.5|203706.6|203616.6|203680.9|203590.9|10
1740359060000|2025-02-24 01:04:20|203684.5|203594.5|203686.3|203596.3|203686.5|203596.5|203681.8|203591.8|9
1740359070000|2025-02-24 01:04:30|203681.8|203591.8|203688.6|203598.6|203688.6|203598.6|203673.9|203583.9|10
1740359090000|2025-02-24 01:04:50|203684.2|203594.2|203687.8|203597.8|203688.7|203598.7|203672.7|203582.7|5
1740359100000|2025-02-24 01:05:00|203681.9|203591.9|203682.7|203592.7|203682.7|203592.7|203681.9|203591.9|2
1740359110000|2025-02-24 01:05:10|203686.9|203596.9|203688.7|203598.7|203688.8|203598.8|203678.4|203588.4|4
1740359120000|2025-02-24 01:05:20|203681.9|203591.9|203665.3|203575.3|203681.9|203591.9|203660.4|203570.4|8
1740359130000|2025-02-24 01:05:30|203665|203575|203665.2|203575.2|203667.3|203577.3|203665|203575|4
1740359140000|2025-02-24 01:05:40|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|203666.4|203576.4|1
1740359150000|2025-02-24 01:05:50|203667.1|203577.1|203672|203582|203672|203582|203666.3|203576.3|10
1740359160000|2025-02-24 01:06:00|203665.6|203575.6|203662.8|203572.8|203665.6|203575.6|203659.6|203569.6|4
1740359170000|2025-02-24 01:06:10|203659.6|203569.6|203656.9|203566.9|203667.5|203577.5|203640.8|203550.8|14
1740359180000|2025-02-24 01:06:20|203656.6|203566.6|203658.4|203568.4|203658.4|203568.4|203656.6|203566.6|3
1740359190000|2025-02-24 01:06:30|203658.2|203568.2|203659.8|203569.8|203659.8|203569.8|203657.8|203567.8|4
1740359200000|2025-02-24 01:06:40|203668|203578|203669.3|203579.3|203674.1|203584.1|203662.4|203572.4|7
1740359210000|2025-02-24 01:06:50|203668.3|203578.3|203663|203573|203672.7|203582.7|203660.9|203570.9|11
1740359220000|2025-02-24 01:07:00|203660|203570|203645.3|203555.3|203661.9|203571.9|203640.4|203550.4|12
1740359230000|2025-02-24 01:07:10|203643|203553|203636.9|203546.9|203643|203553|203636.9|203546.9|2
1740359240000|2025-02-24 01:07:20|203626.6|203536.6|203631|203541|203633.4|203543.4|203623|203533|8
1740359250000|2025-02-24 01:07:30|203619.8|203529.8|203633.9|203543.9|203633.9|203543.9|203619.8|203529.8|3
1740359260000|2025-02-24 01:07:40|203622.9|203532.9|203629.7|203539.7|203629.7|203539.7|203622.9|203532.9|2
1740359280000|2025-02-24 01:08:00|203634.7|203544.7|203628.3|203538.3|203634.7|203544.7|203619.7|203529.7|8
1740359290000|2025-02-24 01:08:10|203632|203542|203626.5|203536.5|203632|203542|203620.2|203530.2|8
1740359300000|2025-02-24 01:08:20|203629.5|203539.5|203637.7|203547.7|203637.7|203547.7|203619.7|203529.7|6
1740359310000|2025-02-24 01:08:30|203629|203539|203635.5|203545.5|203635.5|203545.5|203629|203539|2
1740359320000|2025-02-24 01:08:40|203630.7|203540.7|203636.3|203546.3|203637.1|203547.1|203630.1|203540.1|4
1740359330000|2025-02-24 01:08:50|203626.6|203536.6|203626|203536|203626.6|203536.6|203618.6|203528.6|3
1740359340000|2025-02-24 01:09:00|203628.7|203538.7|203633.7|203543.7|203633.7|203543.7|203626|203536|5
1740359350000|2025-02-24 01:09:10|203623.3|203533.3|203635.4|203545.4|203635.4|203545.4|203623.3|203533.3|5
1740359360000|2025-02-24 01:09:20|203626.6|203536.6|203629|203539|203632.9|203542.9|203626.6|203536.6|4
1740359370000|2025-02-24 01:09:30|203622.7|203532.7|203632.8|203542.8|203632.8|203542.8|203622.7|203532.7|3
1740359380000|2025-02-24 01:09:40|203623.7|203533.7|203634.4|203544.4|203634.4|203544.4|203623.7|203533.7|2
1740359390000|2025-02-24 01:09:50|203625.9|203535.9|203630.5|203540.5|203630.5|203540.5|203625.9|203535.9|4
1740359400000|2025-02-24 01:10:00|203635|203545|203635.4|203545.4|203635.4|203545.4|203625.2|203535.2|3
1740359410000|2025-02-24 01:10:10|203626.5|203536.5|203631.2|203541.2|203636|203546|203626.5|203536.5|3
1740359420000|2025-02-24 01:10:20|203624.3|203534.3|203629.8|203539.8|203629.8|203539.8|203624.3|203534.3|2
1740359430000|2025-02-24 01:10:30|203634|203544|203621.9|203531.9|203634|203544|203616.8|203526.8|5
1740359440000|2025-02-24 01:10:40|203618.2|203528.2|203617|203527|203620.8|203530.8|203617|203527|3
1740359450000|2025-02-24 01:10:50|203606.2|203516.2|203606|203516|203612.2|203522.2|203603.7|203513.7|7
1740359460000|2025-02-24 01:11:00|203605.6|203515.6|203604.8|203514.8|203620.6|203530.6|203596.3|203506.3|13
1740359470000|2025-02-24 01:11:10|203604.4|203514.4|203602.2|203512.2|203604.4|203514.4|203598.8|203508.8|3
1740359480000|2025-02-24 01:11:20|203603.9|203513.9|203603.3|203513.3|203603.9|203513.9|203602.4|203512.4|3
1740359490000|2025-02-24 01:11:30|203604.9|203514.9|203605.3|203515.3|203605.3|203515.3|203602|203512|5
1740359500000|2025-02-24 01:11:40|203603.5|203513.5|203597.8|203507.8|203603.5|203513.5|203597.8|203507.8|2
1740359510000|2025-02-24 01:11:50|203600.7|203510.7|203605.4|203515.4|203606.6|203516.6|203598|203508|10
1740359520000|2025-02-24 01:12:00|203602.9|203512.9|203602.9|203512.9|203602.9|203512.9|203602.9|203512.9|1
1740359540000|2025-02-24 01:12:20|203605.2|203515.2|203608.4|203518.4|203609.4|203519.4|203605.2|203515.2|3
1740359560000|2025-02-24 01:12:40|203605.4|203515.4|203608.4|203518.4|203608.4|203518.4|203605.4|203515.4|2
1740359570000|2025-02-24 01:12:50|203605.4|203515.4|203603.8|203513.8|203605.4|203515.4|203601.8|203511.8|3
1740359580000|2025-02-24 01:13:00|203598.8|203508.8|203601.9|203511.9|203601.9|203511.9|203598.8|203508.8|2
1740359600000|2025-02-24 01:13:20|203604.8|203514.8|203604.3|203514.3|203604.8|203514.8|203600.4|203510.4|3
1740359610000|2025-02-24 01:13:30|203600.1|203510.1|203602.6|203512.6|203609|203519|203600.1|203510.1|7
1740359620000|2025-02-24 01:13:40|203598|203508|203601.9|203511.9|203601.9|203511.9|203598|203508|2
1740359640000|2025-02-24 01:14:00|203600.1|203510.1|203595|203505|203600.1|203510.1|203593.5|203503.5|5
1740359650000|2025-02-24 01:14:10|203593.1|203503.1|203604.8|203514.8|203606.3|203516.3|203590.7|203500.7|6
1740359660000|2025-02-24 01:14:20|203599.9|203509.9|203616|203526|203617.8|203527.8|203597.1|203507.1|10
1740359670000|2025-02-24 01:14:30|203618.4|203528.4|203625.9|203535.9|203627.2|203537.2|203618.4|203528.4|4
1740359680000|2025-02-24 01:14:40|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|203625.7|203535.7|1
1740359690000|2025-02-24 01:14:50|203627.3|203537.3|203624.3|203534.3|203627.3|203537.3|203624.3|203534.3|3
1740359700000|2025-02-24 01:15:00|203626|203536|203656.2|203566.2|203660.5|203570.5|203626|203536|8
1740359710000|2025-02-24 01:15:10|203661|203571|203666.4|203576.4|203678.4|203588.4|203661|203571|9
1740359720000|2025-02-24 01:15:20|203661.3|203571.3|203672.5|203582.5|203676.5|203586.5|203661.3|203571.3|5
1740359730000|2025-02-24 01:15:30|203668.1|203578.1|203664.1|203574.1|203668.1|203578.1|203656.3|203566.3|7
1740359740000|2025-02-24 01:15:40|203660.7|203570.7|203661.1|203571.1|203665.4|203575.4|203660.7|203570.7|4
1740359750000|2025-02-24 01:15:50|203663.5|203573.5|203662.8|203572.8|203663.6|203573.6|203658.9|203568.9|5
1740359760000|2025-02-24 01:16:00|203658.4|203568.4|203643.4|203553.4|203658.4|203568.4|203637.2|203547.2|11
1740359770000|2025-02-24 01:16:10|203651.2|203561.2|203645.2|203555.2|203652.6|203562.6|203644.1|203554.1|9
1740359780000|2025-02-24 01:16:20|203650.4|203560.4|203636.9|203546.9|203650.4|203560.4|203632.6|203542.6|7
1740359790000|2025-02-24 01:16:30|203634.9|203544.9|203634.9|203544.9|203634.9|203544.9|203634.9|203544.9|1
1740359800000|2025-02-24 01:16:40|203641.4|203551.4|203636|203546|203641.4|203551.4|203632.9|203542.9|3
1740359810000|2025-02-24 01:16:50|203639.4|203549.4|203639.6|203549.6|203643|203553|203639.4|203549.4|6
1740359820000|2025-02-24 01:17:00|203642.7|203552.7|203663.7|203573.7|203663.9|203573.9|203639.9|203549.9|16
1740359830000|2025-02-24 01:17:10|203663.5|203573.5|203640.4|203550.4|203663.5|203573.5|203638.1|203548.1|4
1740359840000|2025-02-24 01:17:20|203637.7|203547.7|203607.2|203517.2|203638.3|203548.3|203602.1|203512.1|18
1740359850000|2025-02-24 01:17:30|203609.4|203519.4|203622.4|203532.4|203632.1|203542.1|203609.4|203519.4|9
1740359860000|2025-02-24 01:17:40|203625.3|203535.3|203634.1|203544.1|203634.1|203544.1|203623.5|203533.5|10
1740359870000|2025-02-24 01:17:50|203633.9|203543.9|203635.1|203545.1|203639.6|203549.6|203621.7|203531.7|14
1740359880000|2025-02-24 01:18:00|203626.9|203536.9|203634.3|203544.3|203634.4|203544.4|203626.9|203536.9|10
1740359890000|2025-02-24 01:18:10|203636.2|203546.2|203635.6|203545.6|203642.3|203552.3|203633.8|203543.8|4
1740359900000|2025-02-24 01:18:20|203632.3|203542.3|203635.6|203545.6|203639.9|203549.9|203629.5|203539.5|8
1740359910000|2025-02-24 01:18:30|203631.1|203541.1|203631.5|203541.5|203631.5|203541.5|203626.9|203536.9|6
1740359920000|2025-02-24 01:18:40|203634|203544|203633.3|203543.3|203634|203544|203630.4|203540.4|3
1740359930000|2025-02-24 01:18:50|203629.1|203539.1|203633.1|203543.1|203633.1|203543.1|203629.1|203539.1|5
1740359940000|2025-02-24 01:19:00|203623.7|203533.7|203626.6|203536.6|203626.6|203536.6|203609.3|203519.3|10
1740359950000|2025-02-24 01:19:10|203623.7|203533.7|203627.7|203537.7|203635.1|203545.1|203623.5|203533.5|15
1740359960000|2025-02-24 01:19:20|203623.6|203533.6|203630|203540|203630|203540|203623.6|203533.6|3
1740359970000|2025-02-24 01:19:30|203623.6|203533.6|203611.8|203521.8|203623.6|203533.6|203608.4|203518.4|8
1740359980000|2025-02-24 01:19:40|203606.2|203516.2|203611.9|203521.9|203611.9|203521.9|203606.2|203516.2|2
1740359990000|2025-02-24 01:19:50|203606.1|203516.1|203608.9|203518.9|203608.9|203518.9|203606.1|203516.1|2
1740360000000|2025-02-24 01:20:00|203611.6|203521.6|203607.2|203517.2|203611.6|203521.6|203603|203513|7
1740360040000|2025-02-24 01:20:40|203610|203520|203610|203520|203610|203520|203610|203520|1
1740360050000|2025-02-24 01:20:50|203599.7|203509.7|203590.3|203500.3|203599.7|203509.7|203585.8|203495.8|4
1740360070000|2025-02-24 01:21:10|203584.9|203494.9|203612.5|203522.5|203615.8|203525.8|203584.9|203494.9|11
1740360080000|2025-02-24 01:21:20|203614.9|203524.9|203614.9|203524.9|203614.9|203524.9|203614.9|203524.9|1
1740360100000|2025-02-24 01:21:40|203609.8|203519.8|203614.7|203524.7|203614.7|203524.7|203609.6|203519.6|4
1740360110000|2025-02-24 01:21:50|203610|203520|203615|203525|203615|203525|203610|203520|3
1740360120000|2025-02-24 01:22:00|203612.6|203522.6|203606|203516|203613.4|203523.4|203601.4|203511.4|16
1740360130000|2025-02-24 01:22:10|203608.2|203518.2|203614.6|203524.6|203614.6|203524.6|203608.2|203518.2|4
1740360150000|2025-02-24 01:22:30|203617.6|203527.6|203658.4|203568.4|203658.4|203568.4|203617.6|203527.6|8
1740360160000|2025-02-24 01:22:40|203656.7|203566.7|203668.6|203578.6|203676.3|203586.3|203653.5|203563.5|10
1740360170000|2025-02-24 01:22:50|203671|203581|203688.1|203598.1|203688.1|203598.1|203671|203581|4
1740360180000|2025-02-24 01:23:00|203685.2|203595.2|203655.1|203565.1|203685.2|203595.2|203655.1|203565.1|5
1740360190000|2025-02-24 01:23:10|203657.6|203567.6|203654.2|203564.2|203657.6|203567.6|203650.2|203560.2|8
1740360200000|2025-02-24 01:23:20|203657.2|203567.2|203656.6|203566.6|203665.3|203575.3|203653|203563|4
1740360210000|2025-02-24 01:23:30|203650.7|203560.7|203655.6|203565.6|203657.3|203567.3|203650.7|203560.7|8
1740360220000|2025-02-24 01:23:40|203652.1|203562.1|203676|203586|203676|203586|203652.1|203562.1|4
1740360230000|2025-02-24 01:23:50|203671.9|203581.9|203662.4|203572.4|203677.5|203587.5|203660|203570|10
1740360240000|2025-02-24 01:24:00|203659|203569|203651|203561|203660|203570|203650.3|203560.3|5
1740360250000|2025-02-24 01:24:10|203653.9|203563.9|203671|203581|203676.5|203586.5|203653.9|203563.9|9
1740360260000|2025-02-24 01:24:20|203673.1|203583.1|203673.8|203583.8|203673.8|203583.8|203666.2|203576.2|5
1740360270000|2025-02-24 01:24:30|203663.3|203573.3|203681.2|203591.2|203688.8|203598.8|203663.3|203573.3|10
1740360290000|2025-02-24 01:24:50|203678.2|203588.2|203678.3|203588.3|203680.9|203590.9|203675.6|203585.6|6
1740360300000|2025-02-24 01:25:00|203675.2|203585.2|203688.6|203598.6|203688.6|203598.6|203641.1|203551.1|17
1740360310000|2025-02-24 01:25:10|203691|203601|203696.1|203606.1|203707.5|203617.5|203689.8|203599.8|5
1740360320000|2025-02-24 01:25:20|203691.8|203601.8|203699.8|203609.8|203713.5|203623.5|203684.6|203594.6|12
1740360330000|2025-02-24 01:25:30|203696.8|203606.8|203696.3|203606.3|203696.8|203606.8|203690.8|203600.8|7
1740360340000|2025-02-24 01:25:40|203690|203600|203690.4|203600.4|203697.8|203607.8|203686.3|203596.3|11
1740360350000|2025-02-24 01:25:50|203692.8|203602.8|203689.6|203599.6|203701.8|203611.8|203687|203597|6
1740360360000|2025-02-24 01:26:00|203687.4|203597.4|203690.8|203600.8|203690.8|203600.8|203687.4|203597.4|3
1740360370000|2025-02-24 01:26:10|203698.4|203608.4|203698|203608|203700.9|203610.9|203698|203608|3
1740360380000|2025-02-24 01:26:20|203690.2|203600.2|203703.4|203613.4|203703.4|203613.4|203686|203596|8
1740360390000|2025-02-24 01:26:30|203705.6|203615.6|203718.1|203628.1|203719.9|203629.9|203705.6|203615.6|6
1740360400000|2025-02-24 01:26:40|203717.2|203627.2|203719.8|203629.8|203720.2|203630.2|203714|203624|5
1740360410000|2025-02-24 01:26:50|203713.4|203623.4|203719|203629|203719|203629|203713.4|203623.4|2
1740360420000|2025-02-24 01:27:00|203710.5|203620.5|203712.8|203622.8|203715|203625|203701.8|203611.8|9
1740360430000|2025-02-24 01:27:10|203715.4|203625.4|203713.3|203623.3|203715.4|203625.4|203708.8|203618.8|9
1740360440000|2025-02-24 01:27:20|203714.6|203624.6|203713.6|203623.6|203715.4|203625.4|203709|203619|6
1740360450000|2025-02-24 01:27:30|203708.1|203618.1|203687.7|203597.7|203713.2|203623.2|203683.9|203593.9|5
1740360470000|2025-02-24 01:27:50|203690.5|203600.5|203674|203584|203690.5|203600.5|203671.6|203581.6|8
1740360480000|2025-02-24 01:28:00|203674.3|203584.3|203665.6|203575.6|203674.3|203584.3|203660.9|203570.9|5
1740360490000|2025-02-24 01:28:10|203662.7|203572.7|203665.2|203575.2|203667|203577|203662.6|203572.6|4
1740360500000|2025-02-24 01:28:20|203667.5|203577.5|203666.1|203576.1|203667.5|203577.5|203666.1|203576.1|2
1740360510000|2025-02-24 01:28:30|203662.4|203572.4|203666.4|203576.4|203666.4|203576.4|203662.4|203572.4|2
1740360520000|2025-02-24 01:28:40|203669.1|203579.1|203688.9|203598.9|203688.9|203598.9|203669.1|203579.1|2
1740360530000|2025-02-24 01:28:50|203684.6|203594.6|203697.3|203607.3|203699.5|203609.5|203679.2|203589.2|14
1740360540000|2025-02-24 01:29:00|203700.9|203610.9|203700.9|203610.9|203700.9|203610.9|203700.9|203610.9|1
1740360550000|2025-02-24 01:29:10|203710.9|203620.9|203690.4|203600.4|203727.1|203637.1|203690.4|203600.4|15
1740360560000|2025-02-24 01:29:20|203693.3|203603.3|203694.4|203604.4|203699.8|203609.8|203692|203602|13
1740360570000|2025-02-24 01:29:30|203697|203607|203689.7|203599.7|203697|203607|203689.7|203599.7|4
1740360580000|2025-02-24 01:29:40|203693|203603|203683.3|203593.3|203693|203603|203683.3|203593.3|6
1740360590000|2025-02-24 01:29:50|203676.2|203586.2|203673.6|203583.6|203678|203588|203673.5|203583.5|7
1740360600000|2025-02-24 01:30:00|203676.7|203586.7|203673.4|203583.4|203677.7|203587.7|203667.3|203577.3|7
1740360610000|2025-02-24 01:30:10|203677.2|203587.2|203696.2|203606.2|203705.3|203615.3|203677.2|203587.2|13
1740360620000|2025-02-24 01:30:20|203699.9|203609.9|203709.7|203619.7|203709.7|203619.7|203699.9|203609.9|4
1740360630000|2025-02-24 01:30:30|203712.5|203622.5|203710.4|203620.4|203712.5|203622.5|203703.9|203613.9|13
1740360640000|2025-02-24 01:30:40|203710.7|203620.7|203711.6|203621.6|203712.3|203622.3|203704.6|203614.6|9
1740360650000|2025-02-24 01:30:50|203714.9|203624.9|203715.6|203625.6|203716.9|203626.9|203714.9|203624.9|3
1740360660000|2025-02-24 01:31:00|203708.4|203618.4|203729.9|203639.9|203738|203648|203708.4|203618.4|14
1740360670000|2025-02-24 01:31:10|203736|203646|203757|203667|203757|203667|203728.3|203638.3|9
1740360680000|2025-02-24 01:31:20|203751.5|203661.5|203755.1|203665.1|203755.1|203665.1|203751.5|203661.5|2
1740360690000|2025-02-24 01:31:30|203749.1|203659.1|203731.4|203641.4|203754.9|203664.9|203726.4|203636.4|13
1740360700000|2025-02-24 01:31:40|203726.1|203636.1|203748|203658|203751.9|203661.9|203726.1|203636.1|6
1740360710000|2025-02-24 01:31:50|203741.4|203651.4|203739.7|203649.7|203741.4|203651.4|203729.2|203639.2|17
1740360720000|2025-02-24 01:32:00|203731.9|203641.9|203724.9|203634.9|203740.2|203650.2|203723.5|203633.5|9
1740360730000|2025-02-24 01:32:10|203727.7|203637.7|203725.9|203635.9|203729.6|203639.6|203725.1|203635.1|6
1740360740000|2025-02-24 01:32:20|203721.5|203631.5|203722.2|203632.2|203726.1|203636.1|203720.3|203630.3|4
1740360750000|2025-02-24 01:32:30|203725.3|203635.3|203725.3|203635.3|203725.3|203635.3|203725.3|203635.3|1
1740360760000|2025-02-24 01:32:40|203720.1|203630.1|203725.3|203635.3|203730.5|203640.5|203720.1|203630.1|8
1740360770000|2025-02-24 01:32:50|203721.9|203631.9|203722.7|203632.7|203723.4|203633.4|203715.1|203625.1|9
1740360780000|2025-02-24 01:33:00|203718.8|203628.8|203709.8|203619.8|203723.8|203633.8|203706|203616|16
1740360790000|2025-02-24 01:33:10|203706.1|203616.1|203697.3|203607.3|203706.1|203616.1|203691.5|203601.5|7
1740360800000|2025-02-24 01:33:20|203700.3|203610.3|203697.1|203607.1|203700.3|203610.3|203697.1|203607.1|2
1740360810000|2025-02-24 01:33:30|203691.1|203601.1|203677.8|203587.8|203691.1|203601.1|203662.4|203572.4|11
1740360820000|2025-02-24 01:33:40|203686.2|203596.2|203679.3|203589.3|203686.2|203596.2|203674|203584|7
1740360830000|2025-02-24 01:33:50|203681.6|203591.6|203682.1|203592.1|203683.9|203593.9|203678|203588|5
1740360840000|2025-02-24 01:34:00|203673.3|203583.3|203678.6|203588.6|203682.8|203592.8|203673.3|203583.3|11
1740360850000|2025-02-24 01:34:10|203682|203592|203673.1|203583.1|203682|203592|203673.1|203583.1|3
1740360860000|2025-02-24 01:34:20|203679.3|203589.3|203667.6|203577.6|203681.9|203591.9|203662.8|203572.8|10
1740360870000|2025-02-24 01:34:30|203665.1|203575.1|203665.1|203575.1|203665.1|203575.1|203665.1|203575.1|1
1740360880000|2025-02-24 01:34:40|203668.4|203578.4|203668.4|203578.4|203668.4|203578.4|203668.4|203578.4|1
1740360890000|2025-02-24 01:34:50|203657.2|203567.2|203631|203541|203657.2|203567.2|203630.9|203540.9|7
1740360900000|2025-02-24 01:35:00|203627|203537|203628.2|203538.2|203633|203543|203618.6|203528.6|12
1740360910000|2025-02-24 01:35:10|203627.2|203537.2|203628.8|203538.8|203632|203542|203625.8|203535.8|12
1740360920000|2025-02-24 01:35:20|203623.8|203533.8|203627|203537|203630|203540|203623.7|203533.7|7
1740360930000|2025-02-24 01:35:30|203617.4|203527.4|203609.1|203519.1|203617.4|203527.4|203606.4|203516.4|8
1740360940000|2025-02-24 01:35:40|203611.4|203521.4|203599.4|203509.4|203611.4|203521.4|203591|203501|7
1740360950000|2025-02-24 01:35:50|203602|203512|203599.8|203509.8|203602|203512|203597.3|203507.3|3
1740360960000|2025-02-24 01:36:00|203595.6|203505.6|203595.3|203505.3|203599.8|203509.8|203590.9|203500.9|11
1740360970000|2025-02-24 01:36:10|203592.1|203502.1|203600.4|203510.4|203603|203513|203592.1|203502.1|5
1740360980000|2025-02-24 01:36:20|203605.1|203515.1|203608.4|203518.4|203608.4|203518.4|203605.1|203515.1|2
1740360990000|2025-02-24 01:36:30|203612.8|203522.8|203595.7|203505.7|203612.8|203522.8|203595.7|203505.7|4
1740361000000|2025-02-24 01:36:40|203602.8|203512.8|203597.1|203507.1|203602.8|203512.8|203593.1|203503.1|5
1740361010000|2025-02-24 01:36:50|203588.3|203498.3|203595.1|203505.1|203595.1|203505.1|203588.3|203498.3|2
1740361020000|2025-02-24 01:37:00|203589.7|203499.7|203591.7|203501.7|203592.3|203502.3|203589.7|203499.7|4
1740361030000|2025-02-24 01:37:10|203590|203500|203593.8|203503.8|203593.9|203503.9|203590|203500|5
1740361040000|2025-02-24 01:37:20|203595.8|203505.8|203605.2|203515.2|203606.7|203516.7|203589.3|203499.3|12
1740361050000|2025-02-24 01:37:30|203611.5|203521.5|203611.6|203521.6|203611.6|203521.6|203611.5|203521.5|2
1740361060000|2025-02-24 01:37:40|203606.9|203516.9|203611|203521|203613.8|203523.8|203606.9|203516.9|5
1740361070000|2025-02-24 01:37:50|203612.7|203522.7|203642.6|203552.6|203647.2|203557.2|203609.7|203519.7|19
1740361080000|2025-02-24 01:38:00|203639.5|203549.5|203652.9|203562.9|203652.9|203562.9|203633.4|203543.4|11
1740361090000|2025-02-24 01:38:10|203682.4|203592.4|203681.6|203591.6|203682.4|203592.4|203681.6|203591.6|2
1740361100000|2025-02-24 01:38:20|203684.3|203594.3|203684.2|203594.2|203684.3|203594.3|203682|203592|3
1740361110000|2025-02-24 01:38:30|203681.7|203591.7|203664.2|203574.2|203681.7|203591.7|203655.7|203565.7|5
1740361120000|2025-02-24 01:38:40|203666.7|203576.7|203675.1|203585.1|203675.1|203585.1|203666.7|203576.7|2
1740361130000|2025-02-24 01:38:50|203669.7|203579.7|203638|203548|203669.7|203579.7|203638|203548|5
1740361140000|2025-02-24 01:39:00|203635.6|203545.6|203641.4|203551.4|203642.8|203552.8|203632.6|203542.6|7
1740361150000|2025-02-24 01:39:10|203638.7|203548.7|203642.2|203552.2|203642.2|203552.2|203638.7|203548.7|4
1740361160000|2025-02-24 01:39:20|203639.8|203549.8|203645.9|203555.9|203646.3|203556.3|203639.8|203549.8|9
1740361170000|2025-02-24 01:39:30|203642.7|203552.7|203640.5|203550.5|203650.4|203560.4|203640.5|203550.5|7
1740361180000|2025-02-24 01:39:40|203642.6|203552.6|203642.6|203552.6|203642.6|203552.6|203642.6|203552.6|1
1740361190000|2025-02-24 01:39:50|203640|203550|203644.3|203554.3|203644.3|203554.3|203637.7|203547.7|4
1740361200000|2025-02-24 01:40:00|203640.7|203550.7|203640.7|203550.7|203640.7|203550.7|203640.7|203550.7|1
1740361210000|2025-02-24 01:40:10|203644.4|203554.4|203642.1|203552.1|203644.4|203554.4|203639.7|203549.7|4
1740361220000|2025-02-24 01:40:20|203639.6|203549.6|203631.4|203541.4|203639.6|203549.6|203626.2|203536.2|11
1740361240000|2025-02-24 01:40:40|203628.2|203538.2|203630.5|203540.5|203630.7|203540.7|203626.5|203536.5|4
1740361250000|2025-02-24 01:40:50|203628.3|203538.3|203628.6|203538.6|203628.6|203538.6|203624.6|203534.6|3
1740361260000|2025-02-24 01:41:00|203620|203530|203610.2|203520.2|203620|203530|203604.2|203514.2|8
1740361270000|2025-02-24 01:41:10|203605.4|203515.4|203609.5|203519.5|203609.5|203519.5|203604.4|203514.4|4
1740361280000|2025-02-24 01:41:20|203606.7|203516.7|203608|203518|203609.3|203519.3|203604|203514|4
1740361290000|2025-02-24 01:41:30|203602.5|203512.5|203607.4|203517.4|203607.4|203517.4|203602.5|203512.5|2
1740361300000|2025-02-24 01:41:40|203609.9|203519.9|203617.6|203527.6|203617.6|203527.6|203605.4|203515.4|6
1740361310000|2025-02-24 01:41:50|203614|203524|203602.2|203512.2|203614|203524|203602.2|203512.2|5
1740361320000|2025-02-24 01:42:00|203605.2|203515.2|203612|203522|203612|203522|203604.3|203514.3|4
1740361330000|2025-02-24 01:42:10|203609.3|203519.3|203603|203513|203609.3|203519.3|203603|203513|2
1740361340000|2025-02-24 01:42:20|203599.7|203509.7|203603|203513|203603|203513|203599.7|203509.7|2
1740361350000|2025-02-24 01:42:30|203605.4|203515.4|203610.2|203520.2|203610.2|203520.2|203605|203515|5
1740361360000|2025-02-24 01:42:40|203606.9|203516.9|203607.9|203517.9|203610.2|203520.2|203606.7|203516.7|4
1740361370000|2025-02-24 01:42:50|203610.2|203520.2|203610.2|203520.2|203610.2|203520.2|203610.2|203520.2|1
1740361380000|2025-02-24 01:43:00|203607.8|203517.8|203602.6|203512.6|203607.8|203517.8|203601.7|203511.7|4
1740361390000|2025-02-24 01:43:10|203600|203510|203596|203506|203602.9|203512.9|203596|203506|4
1740361400000|2025-02-24 01:43:20|203587.5|203497.5|203593.3|203503.3|203593.3|203503.3|203587.5|203497.5|4
1740361410000|2025-02-24 01:43:30|203591.2|203501.2|203567.9|203477.9|203591.2|203501.2|203563.8|203473.8|9
1740361420000|2025-02-24 01:43:40|203563.6|203473.6|203567.2|203477.2|203571.4|203481.4|203559.8|203469.8|9
1740361430000|2025-02-24 01:43:50|203569.7|203479.7|203567.2|203477.2|203569.7|203479.7|203567.2|203477.2|4
1740361440000|2025-02-24 01:44:00|203570.4|203480.4|203566.9|203476.9|203577.5|203487.5|203566.9|203476.9|7
1740361460000|2025-02-24 01:44:20|203570.5|203480.5|203566.4|203476.4|203585.3|203495.3|203565.5|203475.5|8
1740361470000|2025-02-24 01:44:30|203576.6|203486.6|203581.5|203491.5|203581.5|203491.5|203567.1|203477.1|8
1740361480000|2025-02-24 01:44:40|203588.3|203498.3|203589.4|203499.4|203590.3|203500.3|203586.3|203496.3|5
1740361490000|2025-02-24 01:44:50|203585.4|203495.4|203588.9|203498.9|203589.1|203499.1|203585.4|203495.4|4
1740361500000|2025-02-24 01:45:00|203582.1|203492.1|203584.1|203494.1|203589|203499|203577.3|203487.3|8
1740361510000|2025-02-24 01:45:10|203581.8|203491.8|203603.2|203513.2|203605.3|203515.3|203568.1|203478.1|8
1740361520000|2025-02-24 01:45:20|203605.4|203515.4|203610.6|203520.6|203612.7|203522.7|203598.4|203508.4|10
1740361530000|2025-02-24 01:45:30|203612.2|203522.2|203604.1|203514.1|203612.2|203522.2|203603.8|203513.8|7
1740361540000|2025-02-24 01:45:40|203600.5|203510.5|203610.5|203520.5|203610.5|203520.5|203600.5|203510.5|6
1740361550000|2025-02-24 01:45:50|203608|203518|203607.5|203517.5|203608|203518|203607.5|203517.5|2
1740361560000|2025-02-24 01:46:00|203604.1|203514.1|203584.8|203494.8|203604.1|203514.1|203584.8|203494.8|9
1740361570000|2025-02-24 01:46:10|203587.2|203497.2|203572.8|203482.8|203587.2|203497.2|203566.3|203476.3|16
1740361580000|2025-02-24 01:46:20|203570.4|203480.4|203574.7|203484.7|203574.7|203484.7|203570.4|203480.4|3
1740361590000|2025-02-24 01:46:30|203570.5|203480.5|203572.6|203482.6|203572.6|203482.6|203570.5|203480.5|2
1740361600000|2025-02-24 01:46:40|203569|203479|203574.1|203484.1|203574.1|203484.1|203569|203479|3
1740361610000|2025-02-24 01:46:50|203572.1|203482.1|203574.6|203484.6|203574.6|203484.6|203572.1|203482.1|2
1740361620000|2025-02-24 01:47:00|203572.5|203482.5|203574.4|203484.4|203574.7|203484.7|203570.3|203480.3|7
1740361630000|2025-02-24 01:47:10|203571.7|203481.7|203572.2|203482.2|203572.2|203482.2|203569.4|203479.4|3
1740361650000|2025-02-24 01:47:30|203574.6|203484.6|203568.8|203478.8|203574.6|203484.6|203568.8|203478.8|5
1740361670000|2025-02-24 01:47:50|203571.1|203481.1|203569.2|203479.2|203571.1|203481.1|203569.2|203479.2|2
1740361680000|2025-02-24 01:48:00|203567.2|203477.2|203571.6|203481.6|203573.5|203483.5|203563.9|203473.9|7
1740361690000|2025-02-24 01:48:10|203569.1|203479.1|203567.3|203477.3|203569.1|203479.1|203567.3|203477.3|2
1740361710000|2025-02-24 01:48:30|203565|203475|203567.1|203477.1|203567.1|203477.1|203565|203475|2
1740361720000|2025-02-24 01:48:40|203564.2|203474.2|203553.9|203463.9|203564.2|203474.2|203550.1|203460.1|3
1740361730000|2025-02-24 01:48:50|203556.9|203466.9|203563.3|203473.3|203565|203475|203556.9|203466.9|4
1740361740000|2025-02-24 01:49:00|203560.2|203470.2|203571|203481|203571|203481|203554.6|203464.6|13
1740361750000|2025-02-24 01:49:10|203571.1|203481.1|203595.7|203505.7|203607.4|203517.4|203571.1|203481.1|12
1740361760000|2025-02-24 01:49:20|203597.5|203507.5|203603.7|203513.7|203606.5|203516.5|203597.5|203507.5|3
1740361770000|2025-02-24 01:49:30|203606.6|203516.6|203605.6|203515.6|203608.8|203518.8|203604|203514|8
1740361790000|2025-02-24 01:49:50|203601.8|203511.8|203603.8|203513.8|203603.8|203513.8|203601.8|203511.8|2
1740361800000|2025-02-24 01:50:00|203610.9|203520.9|203616.4|203526.4|203630.6|203540.6|203610.9|203520.9|11
1740361810000|2025-02-24 01:50:10|203614|203524|203612.9|203522.9|203619.8|203529.8|203612.3|203522.3|5
1740361820000|2025-02-24 01:50:20|203609|203519|203652.3|203562.3|203652.3|203562.3|203609|203519|7
1740361830000|2025-02-24 01:50:30|203652.5|203562.5|203663|203573|203663|203573|203641.8|203551.8|9
1740361840000|2025-02-24 01:50:40|203660.8|203570.8|203669|203579|203672.9|203582.9|203658.3|203568.3|12
1740361850000|2025-02-24 01:50:50|203665.6|203575.6|203663.8|203573.8|203668.3|203578.3|203659.5|203569.5|8
1740361860000|2025-02-24 01:51:00|203661.9|203571.9|203663.9|203573.9|203663.9|203573.9|203661.9|203571.9|2
1740361880000|2025-02-24 01:51:20|203661.9|203571.9|203661.8|203571.8|203663.7|203573.7|203661.8|203571.8|3
1740361890000|2025-02-24 01:51:30|203658.1|203568.1|203661.1|203571.1|203661.1|203571.1|203658.1|203568.1|2
1740361900000|2025-02-24 01:51:40|203662.9|203572.9|203662.9|203572.9|203662.9|203572.9|203662.9|203572.9|1
1740361910000|2025-02-24 01:51:50|203658.2|203568.2|203662.8|203572.8|203662.8|203572.8|203658.2|203568.2|3
1740361920000|2025-02-24 01:52:00|203658.5|203568.5|203662.9|203572.9|203664.6|203574.6|203658.5|203568.5|4
1740361930000|2025-02-24 01:52:10|203656.9|203566.9|203660.7|203570.7|203660.7|203570.7|203656.9|203566.9|2
1740361940000|2025-02-24 01:52:20|203662.6|203572.6|203662.1|203572.1|203662.6|203572.6|203655.9|203565.9|3
1740361950000|2025-02-24 01:52:30|203664.4|203574.4|203664.4|203574.4|203664.4|203574.4|203664.4|203574.4|1
1740361970000|2025-02-24 01:52:50|203666.5|203576.5|203681.1|203591.1|203682.4|203592.4|203666.5|203576.5|8
1740361980000|2025-02-24 01:53:00|203675.2|203585.2|203669.3|203579.3|203675.2|203585.2|203663.5|203573.5|9
1740361990000|2025-02-24 01:53:10|203672.4|203582.4|203672.4|203582.4|203672.4|203582.4|203672.4|203582.4|1
1740362010000|2025-02-24 01:53:30|203670.1|203580.1|203676.1|203586.1|203676.1|203586.1|203670|203580|4
1740362020000|2025-02-24 01:53:40|203673|203583|203671.4|203581.4|203676.2|203586.2|203663|203573|11
1740362030000|2025-02-24 01:53:50|203663.8|203573.8|203668.2|203578.2|203670.8|203580.8|203661.7|203571.7|13
1740362040000|2025-02-24 01:54:00|203662|203572|203617.5|203527.5|203669.6|203579.6|203615.8|203525.8|11
1740362050000|2025-02-24 01:54:10|203619.4|203529.4|203643.9|203553.9|203643.9|203553.9|203617.4|203527.4|7
1740362060000|2025-02-24 01:54:20|203646.7|203556.7|203637.3|203547.3|203647|203557|203634.7|203544.7|8
1740362070000|2025-02-24 01:54:30|203635.1|203545.1|203636.6|203546.6|203636.6|203546.6|203635.1|203545.1|2
1740362080000|2025-02-24 01:54:40|203634.1|203544.1|203642.2|203552.2|203646.5|203556.5|203634.1|203544.1|6
1740362090000|2025-02-24 01:54:50|203644.5|203554.5|203650.4|203560.4|203653.1|203563.1|203644.5|203554.5|5
1740362100000|2025-02-24 01:55:00|203652.7|203562.7|203659.7|203569.7|203659.7|203569.7|203650.4|203560.4|7
1740362110000|2025-02-24 01:55:10|203662.9|203572.9|203677.7|203587.7|203679.8|203589.8|203662.9|203572.9|11
1740362120000|2025-02-24 01:55:20|203679.4|203589.4|203671.9|203581.9|203681.6|203591.6|203671.2|203581.2|8
1740362130000|2025-02-24 01:55:30|203668.5|203578.5|203664.5|203574.5|203671.5|203581.5|203661.8|203571.8|9
1740362140000|2025-02-24 01:55:40|203663.1|203573.1|203655.7|203565.7|203666.9|203576.9|203650.7|203560.7|7
1740362150000|2025-02-24 01:55:50|203653.3|203563.3|203655|203565|203660.4|203570.4|203653.3|203563.3|6
1740362160000|2025-02-24 01:56:00|203650.3|203560.3|203645.1|203555.1|203650.3|203560.3|203640.2|203550.2|5
1740362170000|2025-02-24 01:56:10|203648.3|203558.3|203645.9|203555.9|203650|203560|203644.2|203554.2|8
1740362180000|2025-02-24 01:56:20|203647.6|203557.6|203647.5|203557.5|203649.7|203559.7|203642.1|203552.1|10
1740362200000|2025-02-24 01:56:40|203643.4|203553.4|203641.6|203551.6|203650|203560|203641.6|203551.6|5
1740362210000|2025-02-24 01:56:50|203644|203554|203645.5|203555.5|203645.6|203555.6|203641.4|203551.4|6
1740362220000|2025-02-24 01:57:00|203647.2|203557.2|203692.4|203602.4|203692.4|203602.4|203647.2|203557.2|5
1740362230000|2025-02-24 01:57:10|203688.1|203598.1|203689.4|203599.4|203691.6|203601.6|203686.6|203596.6|4
1740362240000|2025-02-24 01:57:20|203692.4|203602.4|203688.8|203598.8|203692.4|203602.4|203687|203597|7
1740362250000|2025-02-24 01:57:30|203681.4|203591.4|203659|203569|203681.4|203591.4|203658.3|203568.3|8
1740362260000|2025-02-24 01:57:40|203655.6|203565.6|203655.5|203565.5|203658.9|203568.9|203653.3|203563.3|6
1740362270000|2025-02-24 01:57:50|203651.9|203561.9|203655.9|203565.9|203655.9|203565.9|203650.2|203560.2|4
1740362280000|2025-02-24 01:58:00|203651.8|203561.8|203651.6|203561.6|203654.4|203564.4|203645|203555|14
1740362290000|2025-02-24 01:58:10|203647|203557|203639.9|203549.9|203647|203557|203638.5|203548.5|4
1740362300000|2025-02-24 01:58:20|203643.9|203553.9|203654.3|203564.3|203655.9|203565.9|203643.9|203553.9|6
1740362310000|2025-02-24 01:58:30|203652.7|203562.7|203655.3|203565.3|203661.7|203571.7|203652.7|203562.7|7
1740362320000|2025-02-24 01:58:40|203652.8|203562.8|203651.7|203561.7|203652.8|203562.8|203640.6|203550.6|11
1740362330000|2025-02-24 01:58:50|203654.4|203564.4|203646.2|203556.2|203655.7|203565.7|203636.8|203546.8|12
1740362340000|2025-02-24 01:59:00|203641.6|203551.6|203638.3|203548.3|203641.6|203551.6|203638.3|203548.3|2
1740362350000|2025-02-24 01:59:10|203636.6|203546.6|203643.8|203553.8|203644.5|203554.5|203636.6|203546.6|9
1740362360000|2025-02-24 01:59:20|203645.5|203555.5|203660.3|203570.3|203660.3|203570.3|203645.5|203555.5|8
1740362370000|2025-02-24 01:59:30|203655.6|203565.6|203657.2|203567.2|203658.4|203568.4|203646.8|203556.8|9
1740362380000|2025-02-24 01:59:40|203649.5|203559.5|203661.3|203571.3|203661.3|203571.3|203649.5|203559.5|7
1740362390000|2025-02-24 01:59:50|203656.6|203566.6|203657.9|203567.9|203660.8|203570.8|203651.1|203561.1|6
1740362400000|2025-02-24 02:00:00|203660.8|203570.8|203685.8|203595.8|203690.5|203600.5|203660.8|203570.8|16
1740362410000|2025-02-24 02:00:10|203687.5|203597.5|203673.4|203583.4|203687.5|203597.5|203662.3|203572.3|11
1740362420000|2025-02-24 02:00:20|203676.1|203586.1|203668.9|203578.9|203676.1|203586.1|203664.1|203574.1|5
1740362430000|2025-02-24 02:00:30|203665.7|203575.7|203673.1|203583.1|203673.1|203583.1|203665.7|203575.7|3
1740362440000|2025-02-24 02:00:40|203675.9|203585.9|203669.5|203579.5|203680.2|203590.2|203665.4|203575.4|12
1740362450000|2025-02-24 02:00:50|203666.5|203576.5|203671.2|203581.2|203673.7|203583.7|203666.5|203576.5|9
1740362460000|2025-02-24 02:01:00|203668.5|203578.5|203672.8|203582.8|203676.1|203586.1|203658.7|203568.7|7
1740362470000|2025-02-24 02:01:10|203676|203586|203676|203586|203676|203586|203676|203586|1
1740362480000|2025-02-24 02:01:20|203673.1|203583.1|203672.3|203582.3|203673.1|203583.1|203669|203579|7
1740362490000|2025-02-24 02:01:30|203675.6|203585.6|203654.7|203564.7|203675.6|203585.6|203652.2|203562.2|9
1740362500000|2025-02-24 02:01:40|203659.5|203569.5|203656.3|203566.3|203661.2|203571.2|203653.2|203563.2|12
1740362510000|2025-02-24 02:01:50|203653.1|203563.1|203663.7|203573.7|203663.8|203573.8|203653.1|203563.1|6
1740362520000|2025-02-24 02:02:00|203660.8|203570.8|203670.4|203580.4|203676.6|203586.6|203652.2|203562.2|13
1740362530000|2025-02-24 02:02:10|203673.6|203583.6|203680.4|203590.4|203682.8|203592.8|203670.8|203580.8|13
1740362540000|2025-02-24 02:02:20|203689.4|203599.4|203674.7|203584.7|203689.4|203599.4|203674.7|203584.7|5
1740362550000|2025-02-24 02:02:30|203677.7|203587.7|203705.7|203615.7|203705.7|203615.7|203673.9|203583.9|14
1740362560000|2025-02-24 02:02:40|203703.5|203613.5|203694.9|203604.9|203703.5|203613.5|203688.8|203598.8|4
1740362570000|2025-02-24 02:02:50|203691.1|203601.1|203672.9|203582.9|203691.1|203601.1|203672.9|203582.9|5
1740362580000|2025-02-24 02:03:00|203666.9|203576.9|203664.6|203574.6|203666.9|203576.9|203660.1|203570.1|7
1740362590000|2025-02-24 02:03:10|203659.9|203569.9|203660.2|203570.2|203665.7|203575.7|203659.5|203569.5|9
1740362600000|2025-02-24 02:03:20|203656.8|203566.8|203663.5|203573.5|203665.3|203575.3|203656.6|203566.6|9
1740362610000|2025-02-24 02:03:30|203666.4|203576.4|203658.9|203568.9|203666.4|203576.4|203658.9|203568.9|3
1740362620000|2025-02-24 02:03:40|203665.1|203575.1|203682.5|203592.5|203690.8|203600.8|203660.4|203570.4|10
1740362630000|2025-02-24 02:03:50|203685.9|203595.9|203686.6|203596.6|203688.3|203598.3|203676.1|203586.1|8
1740362640000|2025-02-24 02:04:00|203682.8|203592.8|203676.5|203586.5|203682.8|203592.8|203672|203582|8
1740362650000|2025-02-24 02:04:10|203678.2|203588.2|203676.5|203586.5|203678.2|203588.2|203676.5|203586.5|2
1740362660000|2025-02-24 02:04:20|203673.2|203583.2|203659|203569|203673.2|203583.2|203653.7|203563.7|9
1740362670000|2025-02-24 02:04:30|203654.9|203564.9|203663.8|203573.8|203663.8|203573.8|203654.6|203564.6|6
1740362680000|2025-02-24 02:04:40|203666.9|203576.9|203666.9|203576.9|203666.9|203576.9|203666.9|203576.9|1
1740362690000|2025-02-24 02:04:50|203659.7|203569.7|203653|203563|203659.7|203569.7|203653|203563|4
1740362700000|2025-02-24 02:05:00|203648|203558|203649.6|203559.6|203649.6|203559.6|203628.8|203538.8|14
1740362710000|2025-02-24 02:05:10|203658.2|203568.2|203634.5|203544.5|203658.2|203568.2|203629.4|203539.4|13
1740362720000|2025-02-24 02:05:20|203629.3|203539.3|203622.4|203532.4|203629.3|203539.3|203622.4|203532.4|5
1740362730000|2025-02-24 02:05:30|203624.1|203534.1|203638|203548|203643.1|203553.1|203624.1|203534.1|10
1740362740000|2025-02-24 02:05:40|203636.4|203546.4|203637.2|203547.2|203638|203548|203634.6|203544.6|4
1740362760000|2025-02-24 02:06:00|203628.8|203538.8|203642.2|203552.2|203647.2|203557.2|203622.2|203532.2|8
1740362770000|2025-02-24 02:06:10|203638.1|203548.1|203655.7|203565.7|203655.7|203565.7|203638.1|203548.1|7
1740362780000|2025-02-24 02:06:20|203649.9|203559.9|203656.6|203566.6|203656.6|203566.6|203649.6|203559.6|5
1740362790000|2025-02-24 02:06:30|203649.9|203559.9|203638|203548|203649.9|203559.9|203637.5|203547.5|5
1740362800000|2025-02-24 02:06:40|203631.4|203541.4|203643.6|203553.6|203643.6|203553.6|203631.4|203541.4|4
1740362810000|2025-02-24 02:06:50|203637.2|203547.2|203651.6|203561.6|203651.6|203561.6|203637.2|203547.2|12
1740362820000|2025-02-24 02:07:00|203646.6|203556.6|203631.9|203541.9|203646.6|203556.6|203626.3|203536.3|10
1740362830000|2025-02-24 02:07:10|203635.9|203545.9|203633.3|203543.3|203636.3|203546.3|203633.1|203543.1|4
1740362840000|2025-02-24 02:07:20|203630.4|203540.4|203625.4|203535.4|203630.4|203540.4|203610.2|203520.2|6
1740362850000|2025-02-24 02:07:30|203617.7|203527.7|203626.1|203536.1|203626.1|203536.1|203616.5|203526.5|11
1740362860000|2025-02-24 02:07:40|203623.1|203533.1|203623.1|203533.1|203623.1|203533.1|203623.1|203533.1|1
1740362870000|2025-02-24 02:07:50|203616.6|203526.6|203619.8|203529.8|203619.8|203529.8|203607.9|203517.9|10
1740362880000|2025-02-24 02:08:00|203618.1|203528.1|203613.6|203523.6|203619.7|203529.7|203611.7|203521.7|13
1740362890000|2025-02-24 02:08:10|203617.3|203527.3|203626.5|203536.5|203629.9|203539.9|203617.3|203527.3|9
1740362900000|2025-02-24 02:08:20|203629.4|203539.4|203650.7|203560.7|203652|203562|203629.4|203539.4|8
1740362910000|2025-02-24 02:08:30|203646.4|203556.4|203647.8|203557.8|203649.5|203559.5|203644.7|203554.7|6
1740362930000|2025-02-24 02:08:50|203643.8|203553.8|203625.3|203535.3|203647.7|203557.7|203617.4|203527.4|11
1740362940000|2025-02-24 02:09:00|203618.1|203528.1|203633.1|203543.1|203635.9|203545.9|203618.1|203528.1|8
1740362950000|2025-02-24 02:09:10|203635.9|203545.9|203643.9|203553.9|203643.9|203553.9|203635.9|203545.9|2
1740362960000|2025-02-24 02:09:20|203646.7|203556.7|203650.4|203560.4|203665.3|203575.3|203643.3|203553.3|18
1740362970000|2025-02-24 02:09:30|203646.8|203556.8|203642.1|203552.1|203646.8|203556.8|203637.2|203547.2|6
1740362980000|2025-02-24 02:09:40|203638.5|203548.5|203639.9|203549.9|203639.9|203549.9|203636.8|203546.8|3
1740362990000|2025-02-24 02:09:50|203636.7|203546.7|203654.4|203564.4|203654.4|203564.4|203634.3|203544.3|11
1740363000000|2025-02-24 02:10:00|203647.5|203557.5|203653.5|203563.5|203655.1|203565.1|203647.5|203557.5|7
1740363010000|2025-02-24 02:10:10|203647.6|203557.6|203641.7|203551.7|203653|203563|203640.4|203550.4|13
1740363020000|2025-02-24 02:10:20|203644.9|203554.9|203647.1|203557.1|203650.2|203560.2|203644.9|203554.9|4
1740363030000|2025-02-24 02:10:30|203644.4|203554.4|203637.7|203547.7|203646.9|203556.9|203637.7|203547.7|5
1740363040000|2025-02-24 02:10:40|203634.7|203544.7|203634.7|203544.7|203634.7|203544.7|203634.7|203544.7|1
1740363060000|2025-02-24 02:11:00|203629.2|203539.2|203629.6|203539.6|203635.9|203545.9|203629.2|203539.2|8
1740363080000|2025-02-24 02:11:20|203632.6|203542.6|203638.9|203548.9|203638.9|203548.9|203632.6|203542.6|2
1740363100000|2025-02-24 02:11:40|203653.2|203563.2|203652.1|203562.1|203653.2|203563.2|203646.3|203556.3|5
1740363110000|2025-02-24 02:11:50|203649.4|203559.4|203651.6|203561.6|203652.2|203562.2|203646.2|203556.2|6
1740363120000|2025-02-24 02:12:00|203645.3|203555.3|203646.4|203556.4|203649.6|203559.6|203636.9|203546.9|6
1740363130000|2025-02-24 02:12:10|203643.5|203553.5|203645.3|203555.3|203652.6|203562.6|203642.9|203552.9|8
1740363140000|2025-02-24 02:12:20|203641.3|203551.3|203628.4|203538.4|203643.8|203553.8|203628.4|203538.4|9
1740363150000|2025-02-24 02:12:30|203632|203542|203651|203561|203651|203561|203632|203542|13
1740363160000|2025-02-24 02:12:40|203651.4|203561.4|203648.8|203558.8|203651.4|203561.4|203643.8|203553.8|5
1740363170000|2025-02-24 02:12:50|203643.9|203553.9|203657.4|203567.4|203657.4|203567.4|203643.9|203553.9|4
1740363180000|2025-02-24 02:13:00|203661|203571|203658.9|203568.9|203661|203571|203649.5|203559.5|10
1740363190000|2025-02-24 02:13:10|203653.7|203563.7|203640.2|203550.2|203653.7|203563.7|203640.2|203550.2|5
1740363200000|2025-02-24 02:13:20|203643.5|203553.5|203635|203545|203643.5|203553.5|203631.9|203541.9|4
1740363210000|2025-02-24 02:13:30|203631.6|203541.6|203629.9|203539.9|203631.6|203541.6|203629.9|203539.9|2
1740363220000|2025-02-24 02:13:40|203623.9|203533.9|203619.3|203529.3|203630.4|203540.4|203610.1|203520.1|8
1740363230000|2025-02-24 02:13:50|203623.7|203533.7|203625.6|203535.6|203630.1|203540.1|203613.2|203523.2|11
1740363240000|2025-02-24 02:14:00|203615|203525|203618.1|203528.1|203618.1|203528.1|203615|203525|4
1740363250000|2025-02-24 02:14:10|203622.5|203532.5|203612|203522|203622.5|203532.5|203600.4|203510.4|8
1740363260000|2025-02-24 02:14:20|203616.5|203526.5|203615.3|203525.3|203616.5|203526.5|203606.4|203516.4|9
1740363270000|2025-02-24 02:14:30|203615.9|203525.9|203615.9|203525.9|203615.9|203525.9|203615.9|203525.9|1
1740363280000|2025-02-24 02:14:40|203614.7|203524.7|203614.7|203524.7|203620.7|203530.7|203614.7|203524.7|7
1740363290000|2025-02-24 02:14:50|203611.1|203521.1|203611.1|203521.1|203613.9|203523.9|203606.6|203516.6|4
1740363300000|2025-02-24 02:15:00|203609.5|203519.5|203620.2|203530.2|203623|203533|203606.6|203516.6|6
1740363320000|2025-02-24 02:15:20|203616|203526|203623.3|203533.3|203623.3|203533.3|203611|203521|8
1740363330000|2025-02-24 02:15:30|203620.6|203530.6|203618|203528|203620.6|203530.6|203606.8|203516.8|12
1740363340000|2025-02-24 02:15:40|203614.9|203524.9|203637.8|203547.8|203637.8|203547.8|203609.3|203519.3|9
1740363350000|2025-02-24 02:15:50|203640.6|203550.6|203649.5|203559.5|203651.4|203561.4|203640.6|203550.6|8
1740363360000|2025-02-24 02:16:00|203645.8|203555.8|203639.5|203549.5|203653.6|203563.6|203633.9|203543.9|8
1740363370000|2025-02-24 02:16:10|203646.5|203556.5|203640.5|203550.5|203646.5|203556.5|203638.9|203548.9|5
1740363380000|2025-02-24 02:16:20|203643.4|203553.4|203642.1|203552.1|203645.1|203555.1|203642.1|203552.1|3
1740363390000|2025-02-24 02:16:30|203638.3|203548.3|203639.9|203549.9|203641.5|203551.5|203637.2|203547.2|5
1740363400000|2025-02-24 02:16:40|203641.5|203551.5|203644.5|203554.5|203644.5|203554.5|203639.9|203549.9|3
1740363420000|2025-02-24 02:17:00|203636.5|203546.5|203641.2|203551.2|203662.2|203572.2|203636.5|203546.5|8
1740363430000|2025-02-24 02:17:10|203644.4|203554.4|203644.9|203554.9|203644.9|203554.9|203635.1|203545.1|6
1740363440000|2025-02-24 02:17:20|203648.3|203558.3|203644.2|203554.2|203654.6|203564.6|203640.9|203550.9|11
1740363450000|2025-02-24 02:17:30|203639.5|203549.5|203643.7|203553.7|203643.9|203553.9|203639.2|203549.2|6
1740363460000|2025-02-24 02:17:40|203646.5|203556.5|203662.3|203572.3|203662.3|203572.3|203646.5|203556.5|7
1740363470000|2025-02-24 02:17:50|203656.6|203566.6|203655.7|203565.7|203664.9|203574.9|203655.7|203565.7|14
1740363480000|2025-02-24 02:18:00|203659.7|203569.7|203657.1|203567.1|203662.8|203572.8|203651.7|203561.7|16
1740363490000|2025-02-24 02:18:10|203663.6|203573.6|203661.6|203571.6|203664.6|203574.6|203659.9|203569.9|7
1740363500000|2025-02-24 02:18:20|203657.4|203567.4|203652.6|203562.6|203663.6|203573.6|203652.6|203562.6|8
1740363510000|2025-02-24 02:18:30|203649.6|203559.6|203642.7|203552.7|203649.6|203559.6|203641.1|203551.1|7
1740363520000|2025-02-24 02:18:40|203645.8|203555.8|203655.6|203565.6|203659.3|203569.3|203645.8|203555.8|14
1740363530000|2025-02-24 02:18:50|203651.1|203561.1|203648.2|203558.2|203661|203571|203647.3|203557.3|9
1740363540000|2025-02-24 02:19:00|203645.2|203555.2|203651.4|203561.4|203651.4|203561.4|203642|203552|8
1740363550000|2025-02-24 02:19:10|203657.6|203567.6|203650.2|203560.2|203657.6|203567.6|203650.2|203560.2|4
1740363560000|2025-02-24 02:19:20|203647.2|203557.2|203645.7|203555.7|203647.2|203557.2|203645.7|203555.7|2
1740363570000|2025-02-24 02:19:30|203642.4|203552.4|203649.9|203559.9|203650.9|203560.9|203639.4|203549.4|14
1740363580000|2025-02-24 02:19:40|203654.2|203564.2|203654.7|203564.7|203659.8|203569.8|203649.4|203559.4|10
1740363590000|2025-02-24 02:19:50|203659.3|203569.3|203659.3|203569.3|203661|203571|203659.3|203569.3|3
1740363600000|2025-02-24 02:20:00|203656.5|203566.5|203659.6|203569.6|203663.7|203573.7|203656.5|203566.5|11
1740363610000|2025-02-24 02:20:10|203657.9|203567.9|203659.6|203569.6|203659.6|203569.6|203657.9|203567.9|4
1740363620000|2025-02-24 02:20:20|203656.5|203566.5|203656.9|203566.9|203660.2|203570.2|203653.7|203563.7|5
1740363630000|2025-02-24 02:20:30|203652.1|203562.1|203659.4|203569.4|203659.4|203569.4|203647.3|203557.3|11
1740363640000|2025-02-24 02:20:40|203656.6|203566.6|203659.6|203569.6|203659.6|203569.6|203656.6|203566.6|2
1740363650000|2025-02-24 02:20:50|203652.8|203562.8|203637.2|203547.2|203659.6|203569.6|203637.2|203547.2|6
1740363660000|2025-02-24 02:21:00|203640.1|203550.1|203647.8|203557.8|203658.3|203568.3|203635.3|203545.3|9
1740363670000|2025-02-24 02:21:10|203641.9|203551.9|203649.3|203559.3|203649.3|203559.3|203641.9|203551.9|3
1740363680000|2025-02-24 02:21:20|203652|203562|203649.5|203559.5|203652|203562|203649.5|203559.5|2
1740363690000|2025-02-24 02:21:30|203652.8|203562.8|203635.7|203545.7|203652.8|203562.8|203635.7|203545.7|5
1740363700000|2025-02-24 02:21:40|203640.2|203550.2|203646.8|203556.8|203648.6|203558.6|203640.2|203550.2|5
1740363710000|2025-02-24 02:21:50|203648.2|203558.2|203648.8|203558.8|203649.4|203559.4|203641.8|203551.8|8
1740363720000|2025-02-24 02:22:00|203642.8|203552.8|203640.1|203550.1|203645.7|203555.7|203626|203536|11
1740363730000|2025-02-24 02:22:10|203641.7|203551.7|203644.1|203554.1|203648.8|203558.8|203639.4|203549.4|12
1740363740000|2025-02-24 02:22:20|203641.4|203551.4|203637.9|203547.9|203644.1|203554.1|203636|203546|6
1740363750000|2025-02-24 02:22:30|203641.8|203551.8|203634.5|203544.5|203641.8|203551.8|203626.1|203536.1|10
1740363760000|2025-02-24 02:22:40|203639|203549|203639|203549|203639|203549|203639|203549|1
1740363770000|2025-02-24 02:22:50|203642|203552|203644|203554|203651.4|203561.4|203639|203549|8
1740363780000|2025-02-24 02:23:00|203636.5|203546.5|203650.3|203560.3|203656.9|203566.9|203636.3|203546.3|15
1740363790000|2025-02-24 02:23:10|203646.8|203556.8|203646.8|203556.8|203646.8|203556.8|203646.8|203556.8|1
1740363800000|2025-02-24 02:23:20|203645.1|203555.1|203650.4|203560.4|203651.5|203561.5|203640.5|203550.5|9
1740363810000|2025-02-24 02:23:30|203642.7|203552.7|203643.3|203553.3|203643.3|203553.3|203642.7|203552.7|2
1740363820000|2025-02-24 02:23:40|203646.5|203556.5|203661.2|203571.2|203661.2|203571.2|203646.5|203556.5|9
1740363830000|2025-02-24 02:23:50|203667.6|203577.6|203667.6|203577.6|203667.6|203577.6|203659.1|203569.1|5
1740363840000|2025-02-24 02:24:00|203670.9|203580.9|203658.2|203568.2|203670.9|203580.9|203658.2|203568.2|4
1740363860000|2025-02-24 02:24:20|203656.2|203566.2|203655.1|203565.1|203658.2|203568.2|203653.8|203563.8|4
1740363870000|2025-02-24 02:24:30|203653.4|203563.4|203657.9|203567.9|203657.9|203567.9|203653.4|203563.4|3
1740363880000|2025-02-24 02:24:40|203652.4|203562.4|203657.1|203567.1|203657.1|203567.1|203652.4|203562.4|2
1740363890000|2025-02-24 02:24:50|203652.8|203562.8|203667.6|203577.6|203667.6|203577.6|203649.6|203559.6|7
1740363900000|2025-02-24 02:25:00|203664.5|203574.5|203664.5|203574.5|203664.5|203574.5|203664.5|203574.5|1
1740363910000|2025-02-24 02:25:10|203661.5|203571.5|203665.4|203575.4|203665.4|203575.4|203661.5|203571.5|2
1740363930000|2025-02-24 02:25:30|203662.1|203572.1|203665.9|203575.9|203665.9|203575.9|203662.1|203572.1|2
1740363950000|2025-02-24 02:25:50|203660.4|203570.4|203654.9|203564.9|203660.4|203570.4|203653.2|203563.2|7
1740363960000|2025-02-24 02:26:00|203651.8|203561.8|203647|203557|203651.8|203561.8|203647|203557|2
1740363970000|2025-02-24 02:26:10|203649.9|203559.9|203643.9|203553.9|203649.9|203559.9|203641.8|203551.8|6
1740363980000|2025-02-24 02:26:20|203645.2|203555.2|203629.8|203539.8|203645.2|203555.2|203629.8|203539.8|5
1740363990000|2025-02-24 02:26:30|203633.1|203543.1|203634.5|203544.5|203634.7|203544.7|203633.1|203543.1|3
1740364000000|2025-02-24 02:26:40|203631.5|203541.5|203621.1|203531.1|203631.5|203541.5|203621.1|203531.1|2
1740364010000|2025-02-24 02:26:50|203617.6|203527.6|203608.8|203518.8|203621.6|203531.6|203606|203516|18
1740364020000|2025-02-24 02:27:00|203610.5|203520.5|203615.5|203525.5|203616.5|203526.5|203609.2|203519.2|8
1740364030000|2025-02-24 02:27:10|203619.1|203529.1|203615.7|203525.7|203620.8|203530.8|203615.7|203525.7|3
1740364040000|2025-02-24 02:27:20|203611.3|203521.3|203614.9|203524.9|203615.1|203525.1|203608.1|203518.1|14
1740364050000|2025-02-24 02:27:30|203618.5|203528.5|203635.7|203545.7|203640|203550|203618.5|203528.5|10
1740364070000|2025-02-24 02:27:50|203638.5|203548.5|203644.9|203554.9|203644.9|203554.9|203638.5|203548.5|2
1740364080000|2025-02-24 02:28:00|203640.3|203550.3|203636.5|203546.5|203644|203554|203636.5|203546.5|10
1740364090000|2025-02-24 02:28:10|203638.2|203548.2|203644.7|203554.7|203644.7|203554.7|203636.5|203546.5|6
1740364100000|2025-02-24 02:28:20|203641.7|203551.7|203644.6|203554.6|203644.6|203554.6|203641.1|203551.1|6
1740364110000|2025-02-24 02:28:30|203640.1|203550.1|203635.2|203545.2|203646.1|203556.1|203630.8|203540.8|7
1740364120000|2025-02-24 02:28:40|203631.6|203541.6|203637.5|203547.5|203637.5|203547.5|203630|203540|5
1740364130000|2025-02-24 02:28:50|203639.2|203549.2|203634.9|203544.9|203645.7|203555.7|203634.9|203544.9|6
1740364140000|2025-02-24 02:29:00|203627.1|203537.1|203625|203535|203627.1|203537.1|203617.9|203527.9|14
1740364150000|2025-02-24 02:29:10|203620.6|203530.6|203623.2|203533.2|203623.4|203533.4|203620.6|203530.6|6
1740364160000|2025-02-24 02:29:20|203617.7|203527.7|203616.2|203526.2|203623.4|203533.4|203616.1|203526.1|4
1740364170000|2025-02-24 02:29:30|203609.9|203519.9|203612.3|203522.3|203612.8|203522.8|203607.7|203517.7|4
1740364180000|2025-02-24 02:29:40|203609.3|203519.3|203613.6|203523.6|203613.6|203523.6|203607.7|203517.7|6
1740364190000|2025-02-24 02:29:50|203609.3|203519.3|203610.9|203520.9|203610.9|203520.9|203607.6|203517.6|3
1740364200000|2025-02-24 02:30:00|203605.6|203515.6|203610.2|203520.2|203624.4|203534.4|203603.9|203513.9|16
1740364210000|2025-02-24 02:30:10|203607|203517|203610.4|203520.4|203613.7|203523.7|203607|203517|4
1740364220000|2025-02-24 02:30:20|203608.7|203518.7|203610.4|203520.4|203612.1|203522.1|203608.7|203518.7|6
1740364230000|2025-02-24 02:30:30|203607.7|203517.7|203608.8|203518.8|203608.8|203518.8|203606|203516|3
1740364240000|2025-02-24 02:30:40|203610.5|203520.5|203610.7|203520.7|203610.7|203520.7|203605.4|203515.4|5
1740364250000|2025-02-24 02:30:50|203607.5|203517.5|203610.5|203520.5|203610.5|203520.5|203605.8|203515.8|6
1740364260000|2025-02-24 02:31:00|203607.5|203517.5|203601.5|203511.5|203610.2|203520.2|203601.5|203511.5|8
1740364270000|2025-02-24 02:31:10|203607.4|203517.4|203605.2|203515.2|203609.1|203519.1|203601.3|203511.3|5
1740364280000|2025-02-24 02:31:20|203606.9|203516.9|203601.4|203511.4|203606.9|203516.9|203598|203508|5
1740364290000|2025-02-24 02:31:30|203604.4|203514.4|203604.2|203514.2|203606.1|203516.1|203603.1|203513.1|4
1740364300000|2025-02-24 02:31:40|203605.8|203515.8|203605.8|203515.8|203605.8|203515.8|203604.2|203514.2|3
1740364310000|2025-02-24 02:31:50|203604.2|203514.2|203604.2|203514.2|203604.2|203514.2|203601.5|203511.5|5
1740364320000|2025-02-24 02:32:00|203605.9|203515.9|203608.6|203518.6|203608.6|203518.6|203605.9|203515.9|2
1740364350000|2025-02-24 02:32:30|203612.8|203522.8|203636.5|203546.5|203639.7|203549.7|203612.8|203522.8|3
1740364360000|2025-02-24 02:32:40|203639.6|203549.6|203635.7|203545.7|203639.6|203549.6|203630.8|203540.8|4
1740364370000|2025-02-24 02:32:50|203641.4|203551.4|203635.2|203545.2|203641.4|203551.4|203635.2|203545.2|3
1740364380000|2025-02-24 02:33:00|203632.4|203542.4|203632.9|203542.9|203636.6|203546.6|203632.4|203542.4|5
1740364390000|2025-02-24 02:33:10|203635.9|203545.9|203635.1|203545.1|203635.9|203545.9|203632.3|203542.3|3
1740364400000|2025-02-24 02:33:20|203629.9|203539.9|203619.6|203529.6|203633.4|203543.4|203605.7|203515.7|19
1740364410000|2025-02-24 02:33:30|203617.9|203527.9|203607.1|203517.1|203619.6|203529.6|203603.8|203513.8|11
1740364420000|2025-02-24 02:33:40|203611.1|203521.1|203604.5|203514.5|203614.5|203524.5|203604.5|203514.5|9
1740364430000|2025-02-24 02:33:50|203608.2|203518.2|203615.7|203525.7|203615.7|203525.7|203604.6|203514.6|4
1740364440000|2025-02-24 02:34:00|203612.3|203522.3|203615.4|203525.4|203615.4|203525.4|203612.3|203522.3|2
1740364450000|2025-02-24 02:34:10|203617.1|203527.1|203612.8|203522.8|203620.2|203530.2|203609.9|203519.9|6
1740364460000|2025-02-24 02:34:20|203616|203526|203614.2|203524.2|203616|203526|203605.3|203515.3|6
1740364470000|2025-02-24 02:34:30|203617.5|203527.5|203608.4|203518.4|203617.5|203527.5|203608.4|203518.4|4
1740364480000|2025-02-24 02:34:40|203611.3|203521.3|203612.9|203522.9|203612.9|203522.9|203611.3|203521.3|2
1740364490000|2025-02-24 02:34:50|203609.7|203519.7|203615.1|203525.1|203615.1|203525.1|203609.7|203519.7|3
1740364510000|2025-02-24 02:35:10|203612.1|203522.1|203612.1|203522.1|203612.1|203522.1|203612.1|203522.1|1
1740364520000|2025-02-24 02:35:20|203600.6|203510.6|203597.9|203507.9|203600.6|203510.6|203597.9|203507.9|2
1740364530000|2025-02-24 02:35:30|203601.5|203511.5|203578.4|203488.4|203601.5|203511.5|203570.7|203480.7|10
1740364540000|2025-02-24 02:35:40|203579.9|203489.9|203578.9|203488.9|203579.9|203489.9|203575.2|203485.2|3
1740364550000|2025-02-24 02:35:50|203574.1|203484.1|203575.3|203485.3|203579.2|203489.2|203570.8|203480.8|11
1740364560000|2025-02-24 02:36:00|203572.6|203482.6|203572.6|203482.6|203572.6|203482.6|203572.6|203482.6|1
1740364570000|2025-02-24 02:36:10|203569.8|203479.8|203573.6|203483.6|203573.6|203483.6|203569.8|203479.8|2
1740364580000|2025-02-24 02:36:20|203569.8|203479.8|203581.2|203491.2|203581.2|203491.2|203569.8|203479.8|4
1740364590000|2025-02-24 02:36:30|203575.2|203485.2|203577.8|203487.8|203577.8|203487.8|203575.2|203485.2|2
1740364600000|2025-02-24 02:36:40|203580.9|203490.9|203580.9|203490.9|203583.4|203493.4|203580.9|203490.9|5
1740364610000|2025-02-24 02:36:50|203583.4|203493.4|203578.2|203488.2|203583.4|203493.4|203578.2|203488.2|3
1740364630000|2025-02-24 02:37:10|203581.1|203491.1|203578.1|203488.1|203583.6|203493.6|203578.1|203488.1|5
1740364650000|2025-02-24 02:37:30|203581.3|203491.3|203586.5|203496.5|203586.5|203496.5|203580.2|203490.2|10
1740364660000|2025-02-24 02:37:40|203595.3|203505.3|203577.6|203487.6|203595.3|203505.3|203575.6|203485.6|5
1740364680000|2025-02-24 02:38:00|203580.6|203490.6|203577.6|203487.6|203580.6|203490.6|203577.6|203487.6|2
1740364690000|2025-02-24 02:38:10|203580.7|203490.7|203577.9|203487.9|203580.7|203490.7|203577.9|203487.9|2
1740364700000|2025-02-24 02:38:20|203573.3|203483.3|203567.1|203477.1|203573.3|203483.3|203567.1|203477.1|4
1740364710000|2025-02-24 02:38:30|203569.3|203479.3|203569.3|203479.3|203569.3|203479.3|203569.3|203479.3|1
1740364720000|2025-02-24 02:38:40|203576|203486|203573|203483|203576|203486|203573|203483|2
1740364760000|2025-02-24 02:39:20|203575|203485|203573.4|203483.4|203575|203485|203564.5|203474.5|5
1740364770000|2025-02-24 02:39:30|203576.2|203486.2|203576.2|203486.2|203582.1|203492.1|203567.7|203477.7|6
1740364780000|2025-02-24 02:39:40|203572.1|203482.1|203573.1|203483.1|203575|203485|203565.9|203475.9|7
1740364790000|2025-02-24 02:39:50|203567.7|203477.7|203567|203477|203567.7|203477.7|203567|203477|2
1740364800000|2025-02-24 02:40:00|203564.9|203474.9|203566.1|203476.1|203568.2|203478.2|203564.3|203474.3|7
1740364810000|2025-02-24 02:40:10|203564|203474|203566.3|203476.3|203566.3|203476.3|203564|203474|4
1740364820000|2025-02-24 02:40:20|203568.2|203478.2|203575|203485|203575|203485|203568.2|203478.2|4
1740364830000|2025-02-24 02:40:30|203572.3|203482.3|203561.1|203471.1|203572.3|203482.3|203561.1|203471.1|5
1740364840000|2025-02-24 02:40:40|203563.2|203473.2|203567.3|203477.3|203570|203480|203563.2|203473.2|6
1740364850000|2025-02-24 02:40:50|203565|203475|203576.6|203486.6|203576.9|203486.9|203565|203475|6
1740364860000|2025-02-24 02:41:00|203570.8|203480.8|203572.2|203482.2|203573.8|203483.8|203569|203479|4
1740364870000|2025-02-24 02:41:10|203574.9|203484.9|203566|203476|203574.9|203484.9|203564.1|203474.1|9
1740364880000|2025-02-24 02:41:20|203563.2|203473.2|203560.5|203470.5|203563.2|203473.2|203557.9|203467.9|9
1740364890000|2025-02-24 02:41:30|203561.5|203471.5|203563.2|203473.2|203563.2|203473.2|203558|203468|4
1740364900000|2025-02-24 02:41:40|203565.6|203475.6|203573.8|203483.8|203580.7|203490.7|203565.6|203475.6|6
1740364910000|2025-02-24 02:41:50|203579.3|203489.3|203579.7|203489.7|203581.9|203491.9|203571.6|203481.6|14
1740364920000|2025-02-24 02:42:00|203577.9|203487.9|203575.9|203485.9|203579.7|203489.7|203575.5|203485.5|6
1740364930000|2025-02-24 02:42:10|203579.1|203489.1|203578.7|203488.7|203582.9|203492.9|203578.5|203488.5|5
1740364940000|2025-02-24 02:42:20|203578.4|203488.4|203577.1|203487.1|203578.7|203488.7|203577.1|203487.1|3
1740364950000|2025-02-24 02:42:30|203573.5|203483.5|203573.5|203483.5|203576.2|203486.2|203573.5|203483.5|3
1740364960000|2025-02-24 02:42:40|203568.4|203478.4|203567.4|203477.4|203568.4|203478.4|203565.3|203475.3|5
1740364970000|2025-02-24 02:42:50|203564.4|203474.4|203567.7|203477.7|203567.7|203477.7|203564.4|203474.4|3
1740364980000|2025-02-24 02:43:00|203565.8|203475.8|203556.4|203466.4|203566.8|203476.8|203556.4|203466.4|7
1740364990000|2025-02-24 02:43:10|203561.7|203471.7|203561.7|203471.7|203561.7|203471.7|203561.4|203471.4|3
1740365000000|2025-02-24 02:43:20|203564|203474|203580.4|203490.4|203580.4|203490.4|203564|203474|9
1740365010000|2025-02-24 02:43:30|203578.9|203488.9|203576.4|203486.4|203578.9|203488.9|203570.1|203480.1|9
1740365020000|2025-02-24 02:43:40|203573.6|203483.6|203566.3|203476.3|203573.6|203483.6|203563.5|203473.5|9
1740365030000|2025-02-24 02:43:50|203566.1|203476.1|203568|203478|203568|203478|203566.1|203476.1|2
1740365040000|2025-02-24 02:44:00|203560.7|203470.7|203561.9|203471.9|203565.8|203475.8|203552.4|203462.4|19
1740365060000|2025-02-24 02:44:20|203558.1|203468.1|203562.4|203472.4|203565.2|203475.2|203555.6|203465.6|6
1740365070000|2025-02-24 02:44:30|203559.9|203469.9|203528.1|203438.1|203562|203485.2|203528.1|203438.1|6
1740365080000|2025-02-24 02:44:40|203530.8|203440.8|203551.2|203461.2|203551.2|203461.2|203522.2|203432.2|10
1740365090000|2025-02-24 02:44:50|203551.3|203461.3|203561|203471|203561|203471|203551.3|203461.3|14
1740365100000|2025-02-24 02:45:00|203560.4|203470.4|203534.3|203444.3|203563.4|203473.4|203534.3|203444.3|10
1740365130000|2025-02-24 02:45:30|203537.9|203447.9|203541.2|203451.2|203541.2|203451.2|203537.9|203447.9|5
1740365140000|2025-02-24 02:45:40|203539.6|203449.6|203566.5|203476.5|203566.5|203476.5|203539.6|203449.6|11
1740365150000|2025-02-24 02:45:50|203570.4|203480.4|203583|203493|203583|203493|203561.2|203471.2|9
1740365160000|2025-02-24 02:46:00|203580.1|203490.1|203580.8|203490.8|203580.8|203490.8|203580.1|203490.1|2
1740365170000|2025-02-24 02:46:10|203584.2|203494.2|203583|203493|203584.2|203494.2|203580.8|203490.8|5
1740365180000|2025-02-24 02:46:20|203579.4|203489.4|203579.5|203489.5|203582.7|203492.7|203575.2|203485.2|6
1740365190000|2025-02-24 02:46:30|203581.7|203491.7|203586.9|203496.9|203586.9|203496.9|203581.7|203491.7|4
1740365200000|2025-02-24 02:46:40|203583.7|203493.7|203583.7|203493.7|203583.7|203493.7|203583.7|203493.7|1
1740365210000|2025-02-24 02:46:50|203576|203486|203578|203488|203579.3|203489.3|203575.1|203485.1|5
1740365220000|2025-02-24 02:47:00|203574.7|203484.7|203564.8|203474.8|203574.7|203484.7|203562.2|203472.2|5
1740365230000|2025-02-24 02:47:10|203562|203472|203562|203472|203562|203472|203562|203472|1
1740365240000|2025-02-24 02:47:20|203565|203475|203580.9|203490.9|203580.9|203490.9|203561.9|203471.9|5
1740365250000|2025-02-24 02:47:30|203582.9|203492.9|203583|203493|203583.4|203493.4|203579.4|203489.4|6
1740365260000|2025-02-24 02:47:40|203575.7|203485.7|203583.2|203493.2|203583.2|203493.2|203572|203482|8
1740365270000|2025-02-24 02:47:50|203580.2|203490.2|203573|203483|203580.2|203490.2|203573|203483|2
1740365280000|2025-02-24 02:48:00|203570|203480|203566.7|203476.7|203572.8|203482.8|203563.5|203473.5|5
1740365290000|2025-02-24 02:48:10|203566.5|203476.5|203566.7|203476.7|203566.7|203476.7|203566.5|203476.5|2
1740365300000|2025-02-24 02:48:20|203566.5|203476.5|203563.9|203473.9|203567.4|203477.4|203560.8|203470.8|6
1740365310000|2025-02-24 02:48:30|203560.9|203470.9|203565.7|203475.7|203565.7|203475.7|203560.9|203470.9|3
1740365320000|2025-02-24 02:48:40|203568.5|203478.5|203583.4|203493.4|203583.4|203493.4|203564.8|203474.8|7
1740365330000|2025-02-24 02:48:50|203576.7|203486.7|203586.5|203496.5|203586.5|203496.5|203576.7|203486.7|2
1740365340000|2025-02-24 02:49:00|203583.5|203493.5|203565.3|203475.3|203584.3|203494.3|203565.3|203475.3|7
1740365350000|2025-02-24 02:49:10|203568.6|203478.6|203574.8|203484.8|203574.8|203484.8|203566|203476|7
1740365360000|2025-02-24 02:49:20|203576.5|203486.5|203583.5|203493.5|203588|203498|203576.5|203486.5|4
1740365370000|2025-02-24 02:49:30|203584.7|203494.7|203583.6|203493.6|203584.7|203494.7|203579.9|203489.9|6
1740365390000|2025-02-24 02:49:50|203586.6|203496.6|203588.9|203498.9|203593|203503|203583.4|203493.4|6
1740365400000|2025-02-24 02:50:00|203592.2|203502.2|203588.9|203498.9|203596.8|203506.8|203586.5|203496.5|10
1740365410000|2025-02-24 02:50:10|203592.7|203502.7|203585.5|203495.5|203594.3|203504.3|203580.8|203490.8|6
1740365430000|2025-02-24 02:50:30|203580.2|203490.2|203582.2|203492.2|203584.4|203494.4|203578.6|203488.6|4
1740365440000|2025-02-24 02:50:40|203576.5|203486.5|203580.8|203490.8|203584.4|203494.4|203576.5|203486.5|8
1740365450000|2025-02-24 02:50:50|203578.4|203488.4|203580.2|203490.2|203581.2|203491.2|203578.4|203488.4|3
1740365460000|2025-02-24 02:51:00|203578|203488|203583|203493|203585.9|203495.9|203578|203488|7
1740365470000|2025-02-24 02:51:10|203581|203491|203582.2|203492.2|203582.2|203492.2|203581|203491|3
1740365480000|2025-02-24 02:51:20|203584.6|203494.6|203589.6|203499.6|203589.6|203499.6|203584.6|203494.6|3
1740365510000|2025-02-24 02:51:50|203587.5|203497.5|203558.5|203468.5|203587.5|203497.5|203557.7|203467.7|6
1740365520000|2025-02-24 02:52:00|203554|203464|203555.6|203465.6|203560.4|203470.4|203554|203464|4
1740365540000|2025-02-24 02:52:20|203558.8|203468.8|203554.3|203464.3|203558.8|203468.8|203554.3|203464.3|2
1740365550000|2025-02-24 02:52:30|203554.6|203464.6|203560.3|203470.3|203564.3|203474.3|203554.6|203464.6|8
1740365560000|2025-02-24 02:52:40|203562|203472|203563.9|203473.9|203564.7|203474.7|203558.9|203468.9|4
1740365570000|2025-02-24 02:52:50|203558.9|203468.9|203563.8|203473.8|203567.3|203477.3|203557.3|203467.3|8
1740365580000|2025-02-24 02:53:00|203555.6|203465.6|203562.3|203472.3|203565.3|203475.3|203555.3|203465.3|9
1740365590000|2025-02-24 02:53:10|203565.1|203475.1|203564.6|203474.6|203568|203478|203557.1|203467.1|9
1740365600000|2025-02-24 02:53:20|203558.4|203468.4|203559.2|203469.2|203563.4|203473.4|203558.4|203468.4|5
1740365610000|2025-02-24 02:53:30|203562.6|203472.6|203560.3|203470.3|203562.6|203472.6|203560.3|203470.3|2
1740365630000|2025-02-24 02:53:50|203556.8|203466.8|203560|203470|203561.7|203471.7|203556.8|203466.8|4
1740365640000|2025-02-24 02:54:00|203554|203464|203566.3|203476.3|203566.3|203476.3|203554|203464|7
1740365650000|2025-02-24 02:54:10|203561.8|203471.8|203564.9|203474.9|203566|203476|203560.3|203470.3|9
1740365660000|2025-02-24 02:54:20|203560.9|203470.9|203579.3|203489.3|203579.3|203489.3|203560.2|203470.2|10
1740365670000|2025-02-24 02:54:30|203582.8|203492.8|203580.5|203490.5|203583.7|203493.7|203578.2|203488.2|7
1740365690000|2025-02-24 02:54:50|203586.5|203496.5|203578.2|203488.2|203589.8|203499.8|203575.5|203485.5|5
1740365700000|2025-02-24 02:55:00|203573.7|203483.7|203556.3|203466.3|203573.7|203483.7|203556.3|203466.3|6
1740365710000|2025-02-24 02:55:10|203559.1|203469.1|203567.2|203477.2|203568.9|203478.9|203559.1|203469.1|6
1740365720000|2025-02-24 02:55:20|203568.9|203478.9|203582.7|203492.7|203584.9|203494.9|203568.9|203478.9|5
1740365740000|2025-02-24 02:55:40|203573.9|203483.9|203573.6|203483.6|203573.9|203483.9|203570.9|203480.9|3
1740365750000|2025-02-24 02:55:50|203576.5|203486.5|203565.5|203475.5|203576.5|203486.5|203565.5|203475.5|5
1740365760000|2025-02-24 02:56:00|203557.7|203467.7|203565.9|203475.9|203565.9|203475.9|203557.7|203467.7|7
1740365780000|2025-02-24 02:56:20|203566.1|203476.1|203563.3|203473.3|203566.1|203476.1|203563.3|203473.3|2
1740365790000|2025-02-24 02:56:30|203556.7|203466.7|203563|203473|203563.6|203473.6|203556.7|203466.7|9
1740365800000|2025-02-24 02:56:40|203565.6|203475.6|203565.5|203475.5|203569|203479|203561.3|203471.3|8
1740365810000|2025-02-24 02:56:50|203568.8|203478.8|203563.9|203473.9|203569.9|203479.9|203563.9|203473.9|5
1740365820000|2025-02-24 02:57:00|203558.3|203468.3|203570.7|203480.7|203570.7|203480.7|203558.3|203468.3|8
1740365830000|2025-02-24 02:57:10|203581.2|203491.2|203583.6|203493.6|203583.6|203493.6|203578.7|203488.7|4
1740365840000|2025-02-24 02:57:20|203580.8|203490.8|203584.5|203494.5|203587.2|203497.2|203580.4|203490.4|7
1740365850000|2025-02-24 02:57:30|203587.4|203497.4|203589.2|203499.2|203589.2|203499.2|203581.4|203491.4|5
1740365860000|2025-02-24 02:57:40|203587.9|203497.9|203584.1|203494.1|203587.9|203497.9|203584.1|203494.1|2
1740365870000|2025-02-24 02:57:50|203586.6|203496.6|203578.7|203488.7|203586.6|203496.6|203574.9|203484.9|7
1740365880000|2025-02-24 02:58:00|203576.2|203486.2|203578.4|203488.4|203580|203490|203575.4|203485.4|12
1740365890000|2025-02-24 02:58:10|203575.5|203485.5|203563.5|203473.5|203580.8|203490.8|203557.5|203467.5|19
1740365900000|2025-02-24 02:58:20|203566.8|203476.8|203585.5|203495.5|203585.5|203495.5|203566.8|203476.8|14
1740365910000|2025-02-24 02:58:30|203588.2|203498.2|203599.4|203509.4|203602.2|203512.2|203588.2|203498.2|8
1740365920000|2025-02-24 02:58:40|203597.4|203507.4|203604.5|203514.5|203606.2|203516.2|203597.4|203507.4|6
1740365930000|2025-02-24 02:58:50|203607.7|203517.7|203594|203504|203607.7|203517.7|203594|203504|10
1740365940000|2025-02-24 02:59:00|203597.2|203507.2|203586.1|203496.1|203597.8|203507.8|203581.8|203491.8|7
1740365950000|2025-02-24 02:59:10|203581.8|203491.8|203593.8|203503.8|203596|203506|203581.8|203491.8|12
1740365960000|2025-02-24 02:59:20|203592.1|203502.1|203586.3|203496.3|203592.1|203502.1|203580.8|203490.8|5
1740365970000|2025-02-24 02:59:30|203582.8|203492.8|203584.1|203494.1|203586.2|203496.2|203580.2|203490.2|4
1740365990000|2025-02-24 02:59:50|203575.9|203485.9|203577.2|203487.2|203580.7|203490.7|203574.2|203484.2|9
1740366000000|2025-02-24 03:00:00|203572.8|203482.8|203572.6|203482.6|203575.9|203485.9|203566.4|203476.4|7
1740366010000|2025-02-24 03:00:10|203570.9|203480.9|203588.1|203498.1|203588.1|203498.1|203566.5|203476.5|10
1740366020000|2025-02-24 03:00:20|203585.2|203495.2|203591.8|203501.8|203597.5|203507.5|203585.2|203495.2|6
1740366030000|2025-02-24 03:00:30|203588|203498|203593.9|203503.9|203594.4|203504.4|203587.3|203497.3|7
1740366040000|2025-02-24 03:00:40|203589.6|203499.6|203604.5|203514.5|203604.5|203514.5|203589.6|203499.6|9
1740366050000|2025-02-24 03:00:50|203599.1|203509.1|203599.9|203509.9|203604.8|203514.8|203599.1|203509.1|4
1740366060000|2025-02-24 03:01:00|203593.3|203503.3|203601|203511|203608.3|203518.3|203593.3|203503.3|7
1740366080000|2025-02-24 03:01:20|203597.9|203507.9|203600.5|203510.5|203600.5|203510.5|203597.9|203507.9|2
1740366090000|2025-02-24 03:01:30|203600.4|203510.4|203595.4|203505.4|203600.4|203510.4|203589.9|203499.9|15
1740366100000|2025-02-24 03:01:40|203597.1|203507.1|203595.2|203505.2|203597.1|203507.1|203590.1|203500.1|11
1740366110000|2025-02-24 03:01:50|203596.8|203506.8|203599.5|203509.5|203599.5|203509.5|203596.8|203506.8|2
1740366120000|2025-02-24 03:02:00|203602.2|203512.2|203603.1|203513.1|203608.9|203518.9|203598.3|203508.3|9
1740366130000|2025-02-24 03:02:10|203598.4|203508.4|203602.4|203512.4|203604.7|203514.7|203598.4|203508.4|5
1740366140000|2025-02-24 03:02:20|203598.2|203508.2|203570.2|203480.2|203601.5|203511.5|203567.5|203477.5|13
1740366160000|2025-02-24 03:02:40|203571.9|203481.9|203572.1|203482.1|203580.3|203490.3|203571.9|203481.9|7
1740366170000|2025-02-24 03:02:50|203569.2|203479.2|203600.1|203510.1|203603|203513|203569.2|203479.2|4
1740366180000|2025-02-24 03:03:00|203597.3|203507.3|203599.6|203509.6|203600.3|203510.3|203591|203501|9
1740366190000|2025-02-24 03:03:10|203595.9|203505.9|203589.3|203499.3|203599.3|203509.3|203586.5|203496.5|5
1740366200000|2025-02-24 03:03:20|203593.1|203503.1|203600.4|203510.4|203602.3|203512.3|203593.1|203503.1|7
1740366210000|2025-02-24 03:03:30|203597.3|203507.3|203600.7|203510.7|203600.7|203510.7|203597.3|203507.3|2
1740366220000|2025-02-24 03:03:40|203596.7|203506.7|203588|203498|203600.2|203510.2|203584.5|203494.5|5
1740366230000|2025-02-24 03:03:50|203582.9|203492.9|203581.5|203491.5|203582.9|203492.9|203577.6|203487.6|4
1740366240000|2025-02-24 03:04:00|203575.8|203485.8|203588.7|203498.7|203596.3|203506.3|203575.7|203485.7|10
1740366250000|2025-02-24 03:04:10|203591.5|203501.5|203600.7|203510.7|203603.5|203513.5|203591.5|203501.5|5
1740366260000|2025-02-24 03:04:20|203602.4|203512.4|203597.9|203507.9|203602.4|203512.4|203597.9|203507.9|3
1740366270000|2025-02-24 03:04:30|203600.8|203510.8|203600.8|203510.8|203600.8|203510.8|203600.8|203510.8|1
1740366280000|2025-02-24 03:04:40|203604.3|203514.3|203620.1|203530.1|203620.1|203530.1|203600.8|203510.8|8
1740366290000|2025-02-24 03:04:50|203623|203533|203615|203525|203623|203533|203615|203525|3
1740366300000|2025-02-24 03:05:00|203610.3|203520.3|203610.3|203520.3|203613.3|203523.3|203610.3|203520.3|3
1740366320000|2025-02-24 03:05:20|203606.2|203516.2|203600.5|203510.5|203606.2|203516.2|203600.5|203510.5|2
1740366330000|2025-02-24 03:05:30|203604.6|203514.6|203609.4|203519.4|203609.4|203519.4|203604.6|203514.6|2
1740366340000|2025-02-24 03:05:40|203606.5|203516.5|203606.9|203516.9|203606.9|203516.9|203599.7|203509.7|7
1740366350000|2025-02-24 03:05:50|203605.2|203515.2|203599.9|203509.9|203605.2|203515.2|203599.9|203509.9|4
1740366360000|2025-02-24 03:06:00|203593.9|203503.9|203605.6|203515.6|203605.6|203515.6|203593.9|203503.9|4
1740366370000|2025-02-24 03:06:10|203607.3|203517.3|203609.4|203519.4|203612.2|203522.2|203606.7|203516.7|6
1740366380000|2025-02-24 03:06:20|203606.7|203516.7|203604.5|203514.5|203606.7|203516.7|203604.5|203514.5|2
1740366390000|2025-02-24 03:06:30|203609|203519|203611.2|203521.2|203611.2|203521.2|203609|203519|2
1740366400000|2025-02-24 03:06:40|203612.9|203522.9|203615.6|203525.6|203615.6|203525.6|203611.2|203521.2|6
1740366410000|2025-02-24 03:06:50|203610.4|203520.4|203609|203519|203610.4|203520.4|203605.9|203515.9|3
1740366420000|2025-02-24 03:07:00|203610.7|203520.7|203618.3|203528.3|203618.3|203528.3|203610.7|203520.7|4
1740366430000|2025-02-24 03:07:10|203624.2|203534.2|203618.3|203528.3|203624.2|203534.2|203618.3|203528.3|3
1740366440000|2025-02-24 03:07:20|203615.1|203525.1|203613.4|203523.4|203615.1|203525.1|203611.7|203521.7|3
1740366450000|2025-02-24 03:07:30|203610.1|203520.1|203599.4|203509.4|203610.1|203520.1|203599.4|203509.4|10
1740366460000|2025-02-24 03:07:40|203601|203511|203603.7|203513.7|203603.7|203513.7|203601|203511|2
1740366470000|2025-02-24 03:07:50|203606.8|203516.8|203614.3|203524.3|203614.3|203524.3|203603.6|203513.6|9
1740366480000|2025-02-24 03:08:00|203617.6|203527.6|203609.3|203519.3|203617.6|203527.6|203609.3|203519.3|5
1740366490000|2025-02-24 03:08:10|203606.3|203516.3|203614.5|203524.5|203614.5|203524.5|203605.9|203515.9|6
1740366500000|2025-02-24 03:08:20|203612.8|203522.8|203602.7|203512.7|203612.8|203522.8|203598.3|203508.3|10
1740366510000|2025-02-24 03:08:30|203604.3|203514.3|203605.6|203515.6|203609.1|203519.1|203602.5|203512.5|4
1740366520000|2025-02-24 03:08:40|203608.7|203518.7|203590.7|203500.7|203608.7|203518.7|203568.2|203478.2|8
1740366530000|2025-02-24 03:08:50|203583|203493|203571|203481|203583|203493|203569.3|203479.3|12
1740366540000|2025-02-24 03:09:00|203567.6|203477.6|203562.9|203472.9|203567.6|203477.6|203562.9|203472.9|3
1740366560000|2025-02-24 03:09:20|203565.7|203475.7|203565.7|203475.7|203565.7|203475.7|203565.7|203475.7|1
1740366570000|2025-02-24 03:09:30|203568.7|203478.7|203575.3|203485.3|203575.3|203485.3|203568.7|203478.7|2
1740366580000|2025-02-24 03:09:40|203579.2|203489.2|203593.2|203503.2|203593.2|203503.2|203579.2|203489.2|6
1740366590000|2025-02-24 03:09:50|203593.1|203503.1|203588.3|203498.3|203593.1|203503.1|203588.3|203498.3|3
1740366600000|2025-02-24 03:10:00|203583.3|203493.3|203573.1|203483.1|203583.3|203493.3|203567|203477|12
1740366610000|2025-02-24 03:10:10|203575.9|203485.9|203584.1|203494.1|203584.1|203494.1|203571.5|203481.5|5
1740366620000|2025-02-24 03:10:20|203581.3|203491.3|203569.3|203479.3|203581.3|203491.3|203568.8|203478.8|10
1740366630000|2025-02-24 03:10:30|203574.4|203484.4|203574.4|203484.4|203574.4|203484.4|203574.1|203484.1|3
1740366640000|2025-02-24 03:10:40|203569.4|203479.4|203573.6|203483.6|203573.6|203483.6|203569.4|203479.4|2
1740366650000|2025-02-24 03:10:50|203569.1|203479.1|203579.2|203489.2|203579.2|203489.2|203569.1|203479.1|4
1740366660000|2025-02-24 03:11:00|203576.5|203486.5|203575.6|203485.6|203581|203491|203575.6|203485.6|5
1740366670000|2025-02-24 03:11:10|203571.7|203481.7|203573.3|203483.3|203575.3|203485.3|203568.5|203478.5|4
1740366680000|2025-02-24 03:11:20|203569.9|203479.9|203574.6|203484.6|203574.6|203484.6|203562.8|203472.8|8
1740366710000|2025-02-24 03:11:50|203570.5|203480.5|203573.6|203483.6|203573.6|203483.6|203570.5|203480.5|2
1740366720000|2025-02-24 03:12:00|203577.5|203487.5|203584.6|203494.6|203584.6|203494.6|203577.5|203487.5|3
1740366730000|2025-02-24 03:12:10|203578.8|203488.8|203582.8|203492.8|203582.8|203492.8|203578.8|203488.8|2
1740366740000|2025-02-24 03:12:20|203577.8|203487.8|203574.7|203484.7|203577.8|203487.8|203571.6|203481.6|4
1740366750000|2025-02-24 03:12:30|203577.6|203487.6|203574.6|203484.6|203584.7|203494.7|203574.6|203484.6|5
1740366760000|2025-02-24 03:12:40|203575.6|203485.6|203587.7|203497.7|203587.7|203497.7|203575.6|203485.6|3
1740366770000|2025-02-24 03:12:50|203584.1|203494.1|203583.1|203493.1|203584.1|203494.1|203579.7|203489.7|3
1740366780000|2025-02-24 03:13:00|203577.1|203487.1|203580.6|203490.6|203580.6|203490.6|203577.1|203487.1|2
1740366800000|2025-02-24 03:13:20|203584.3|203494.3|203584.3|203494.3|203584.3|203494.3|203584.3|203494.3|1
1740366810000|2025-02-24 03:13:30|203579.1|203489.1|203583.9|203493.9|203583.9|203493.9|203578.5|203488.5|4
1740366820000|2025-02-24 03:13:40|203578.4|203488.4|203581.2|203491.2|203583.5|203493.5|203577|203487|4
1740366830000|2025-02-24 03:13:50|203575.8|203485.8|203580.6|203490.6|203582.3|203492.3|203571.7|203481.7|11
1740366840000|2025-02-24 03:14:00|203572|203482|203572.9|203482.9|203572.9|203482.9|203572|203482|2
1740366850000|2025-02-24 03:14:10|203574.6|203484.6|203572.9|203482.9|203574.6|203484.6|203572.9|203482.9|2
1740366860000|2025-02-24 03:14:20|203574.6|203484.6|203572.9|203482.9|203574.6|203484.6|203572.9|203482.9|2
1740366870000|2025-02-24 03:14:30|203575|203485|203575|203485|203575|203485|203575|203485|1
1740366880000|2025-02-24 03:14:40|203569.1|203479.1|203570.8|203480.8|203570.8|203480.8|203567.5|203477.5|3
1740366890000|2025-02-24 03:14:50|203572.4|203482.4|203572.4|203482.4|203572.4|203482.4|203572.4|203482.4|1
1740366900000|2025-02-24 03:15:00|203576.4|203486.4|203565.6|203475.6|203578.1|203488.1|203565.6|203475.6|4
1740366910000|2025-02-24 03:15:10|203559.2|203469.2|203555.9|203465.9|203562.2|203472.2|203555.9|203465.9|5
1740366920000|2025-02-24 03:15:20|203560.6|203470.6|203559.4|203469.4|203563.4|203473.4|203559|203469|5
1740366930000|2025-02-24 03:15:30|203563.4|203473.4|203563.4|203473.4|203563.4|203473.4|203563.4|203473.4|1
1740366940000|2025-02-24 03:15:40|203558.8|203468.8|203556.2|203466.2|203562.2|203472.2|203543.9|203453.9|11
1740366950000|2025-02-24 03:15:50|203552.9|203462.9|203556.3|203466.3|203556.3|203466.3|203552.9|203462.9|2
1740366960000|2025-02-24 03:16:00|203548.5|203458.5|203543.9|203453.9|203548.5|203458.5|203531|203441|8
1740366980000|2025-02-24 03:16:20|203537.1|203447.1|203537.2|203447.2|203539.8|203449.8|203530.3|203440.3|8
1740366990000|2025-02-24 03:16:30|203533.8|203443.8|203534.7|203444.7|203535.8|203445.8|203530.9|203440.9|7
1740367000000|2025-02-24 03:16:40|203530.9|203440.9|203555.9|203465.9|203555.9|203465.9|203530.9|203440.9|8
1740367010000|2025-02-24 03:16:50|203559.6|203469.6|203559.6|203469.6|203559.6|203469.6|203559.6|203469.6|1
1740367020000|2025-02-24 03:17:00|203549.1|203459.1|203552.7|203462.7|203552.7|203462.7|203548.7|203458.7|6
1740367030000|2025-02-24 03:17:10|203547.4|203457.4|203554.4|203464.4|203554.4|203464.4|203546.1|203456.1|9
1740367040000|2025-02-24 03:17:20|203554|203464|203540.8|203450.8|203554.4|203464.4|203540.8|203450.8|10
1740367050000|2025-02-24 03:17:30|203537.2|203447.2|203535.9|203445.9|203541.5|203451.5|203529.9|203439.9|5
1740367060000|2025-02-24 03:17:40|203529.8|203439.8|203533.6|203443.6|203533.6|203443.6|203529.8|203439.8|2
1740367070000|2025-02-24 03:17:50|203537|203447|203533.6|203443.6|203538.7|203448.7|203533.6|203443.6|4
1740367080000|2025-02-24 03:18:00|203532|203442|203534.3|203444.3|203534.3|203444.3|203528|203438|4
1740367090000|2025-02-24 03:18:10|203536|203446|203537.6|203447.6|203539.3|203449.3|203536|203446|3
1740367100000|2025-02-24 03:18:20|203534.3|203444.3|203537.2|203447.2|203540.1|203450.1|203533.9|203443.9|9
1740367110000|2025-02-24 03:18:30|203538.9|203448.9|203537.2|203447.2|203538.9|203448.9|203537.2|203447.2|2
1740367120000|2025-02-24 03:18:40|203533.4|203443.4|203534.2|203444.2|203534.2|203444.2|203530.1|203440.1|3
1740367130000|2025-02-24 03:18:50|203528.5|203438.5|203533.1|203443.1|203533.1|203443.1|203528.5|203438.5|2
1740367140000|2025-02-24 03:19:00|203528|203438|203525.8|203435.8|203533.6|203443.6|203521.2|203431.2|9
1740367160000|2025-02-24 03:19:20|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|203527.5|203437.5|1
1740367170000|2025-02-24 03:19:30|203531|203441|203532.1|203442.1|203541.2|203451.2|203531|203441|9
1740367180000|2025-02-24 03:19:40|203530.4|203440.4|203530.2|203440.2|203531.8|203441.8|203526.8|203436.8|5
1740367190000|2025-02-24 03:19:50|203531.8|203441.8|203531.8|203441.8|203531.8|203441.8|203531.8|203441.8|1
1740367210000|2025-02-24 03:20:10|203535|203445|203535.4|203445.4|203535.4|203445.4|203535|203445|2
1740367230000|2025-02-24 03:20:30|203539.7|203449.7|203544.3|203454.3|203548|203458|203539.7|203449.7|7
1740367250000|2025-02-24 03:20:50|203543.7|203453.7|203544.3|203454.3|203544.3|203454.3|203543.7|203453.7|2
1740367270000|2025-02-24 03:21:10|203546.5|203456.5|203547|203457|203547|203457|203546.5|203456.5|2
1740367280000|2025-02-24 03:21:20|203546.5|203456.5|203546.5|203456.5|203546.5|203456.5|203546.5|203456.5|1
1740367290000|2025-02-24 03:21:30|203548.2|203458.2|203536.8|203446.8|203550.9|203460.9|203531.8|203441.8|8
1740367300000|2025-02-24 03:21:40|203532.9|203442.9|203531.2|203441.2|203532.9|203442.9|203529.6|203439.6|3
1740367310000|2025-02-24 03:21:50|203535.1|203445.1|203532.4|203442.4|203535.1|203445.1|203530.5|203440.5|4
1740367320000|2025-02-24 03:22:00|203534|203444|203534|203444|203534|203444|203532.4|203442.4|3
1740367330000|2025-02-24 03:22:10|203530.4|203440.4|203534.1|203444.1|203534.1|203444.1|203530.4|203440.4|2
1740367340000|2025-02-24 03:22:20|203532.4|203442.4|203532.4|203442.4|203534.1|203444.1|203532.4|203442.4|3
1740367350000|2025-02-24 03:22:30|203534.1|203444.1|203532.4|203442.4|203534.1|203444.1|203532.4|203442.4|4
1740367360000|2025-02-24 03:22:40|203534.1|203444.1|203535|203445|203535|203445|203532.4|203442.4|6
1740367370000|2025-02-24 03:22:50|203530|203440|203530|203440|203535|203445|203530|203440|3
1740367380000|2025-02-24 03:23:00|203535|203445|203535|203445|203535|203445|203535|203445|1
1740367390000|2025-02-24 03:23:10|203535.3|203445.3|203535.3|203445.3|203535.3|203445.3|203535.3|203445.3|1
1740367400000|2025-02-24 03:23:20|203540.6|203450.6|203540.6|203450.6|203540.6|203450.6|203540.6|203450.6|1
1740367410000|2025-02-24 03:23:30|203544.3|203454.3|203568|203478|203575.4|203485.4|203544.3|203454.3|6
1740367440000|2025-02-24 03:24:00|203564.7|203474.7|203568.2|203478.2|203568.2|203478.2|203564.7|203474.7|2
1740367460000|2025-02-24 03:24:20|203562.4|203472.4|203569.9|203479.9|203569.9|203479.9|203562.4|203472.4|3
1740367490000|2025-02-24 03:24:50|203576.9|203486.9|203578.4|203488.4|203581.7|203491.7|203576.7|203486.7|9
1740367500000|2025-02-24 03:25:00|203576.7|203486.7|203576.7|203486.7|203578.4|203488.4|203576.7|203486.7|3
1740367510000|2025-02-24 03:25:10|203573.2|203483.2|203573.2|203483.2|203573.2|203483.2|203573.2|203483.2|1
1740367520000|2025-02-24 03:25:20|203574.9|203484.9|203578.4|203488.4|203578.4|203488.4|203574.9|203484.9|2
1740367530000|2025-02-24 03:25:30|203573.8|203483.8|203577.6|203487.6|203579.2|203489.2|203573.7|203483.7|9
1740367540000|2025-02-24 03:25:40|203575.9|203485.9|203578.7|203488.7|203578.7|203488.7|203569.8|203479.8|5
1740367550000|2025-02-24 03:25:50|203575.4|203485.4|203572.6|203482.6|203575.4|203485.4|203564.7|203474.7|7
1740367560000|2025-02-24 03:26:00|203575.7|203485.7|203573.4|203483.4|203576.1|203486.1|203573.4|203483.4|4
1740367570000|2025-02-24 03:26:10|203574.9|203484.9|203571.8|203481.8|203574.9|203484.9|203571.8|203481.8|2
1740367580000|2025-02-24 03:26:20|203573.4|203483.4|203573.4|203483.4|203573.4|203483.4|203573.4|203483.4|1
1740367590000|2025-02-24 03:26:30|203576.7|203486.7|203578.4|203488.4|203578.4|203488.4|203576.7|203486.7|2
1740367610000|2025-02-24 03:26:50|203573.4|203483.4|203600.8|203510.8|203601.3|203511.3|203573.4|203483.4|6
1740367620000|2025-02-24 03:27:00|203593.9|203503.9|203596.8|203506.8|203597.4|203507.4|203591.8|203501.8|4
1740367630000|2025-02-24 03:27:10|203593.3|203503.3|203596.5|203506.5|203605.5|203515.5|203593.3|203503.3|5
1740367640000|2025-02-24 03:27:20|203601.1|203511.1|203603.9|203513.9|203603.9|203513.9|203601.1|203511.1|3
1740367650000|2025-02-24 03:27:30|203595.9|203505.9|203598.1|203508.1|203598.1|203508.1|203595.9|203505.9|2
1740367660000|2025-02-24 03:27:40|203594.1|203504.1|203598|203508|203598.4|203508.4|203594.1|203504.1|4
1740367670000|2025-02-24 03:27:50|203602.1|203512.1|203603.7|203513.7|203603.7|203513.7|203602.1|203512.1|2
1740367680000|2025-02-24 03:28:00|203594.1|203504.1|203591.8|203501.8|203596.2|203506.2|203591.8|203501.8|3
1740367690000|2025-02-24 03:28:10|203595.3|203505.3|203595.3|203505.3|203595.3|203505.3|203595.3|203505.3|1
1740367700000|2025-02-24 03:28:20|203597|203507|203600.2|203510.2|203603|203513|203594.2|203504.2|10
1740367710000|2025-02-24 03:28:30|203596.6|203506.6|203594.9|203504.9|203596.6|203506.6|203594.9|203504.9|2
1740367720000|2025-02-24 03:28:40|203598.8|203508.8|203615.9|203525.9|203616|203526|203597|203507|8
1740367740000|2025-02-24 03:29:00|203612|203522|203608.2|203518.2|203612|203522|203600.7|203510.7|9
1740367750000|2025-02-24 03:29:10|203609.9|203519.9|203608.2|203518.2|203609.9|203519.9|203608.2|203518.2|2
1740367760000|2025-02-24 03:29:20|203609.9|203519.9|203613.7|203523.7|203620.3|203530.3|203609.9|203519.9|7
1740367770000|2025-02-24 03:29:30|203610.3|203520.3|203606.9|203516.9|203610.3|203520.3|203606.9|203516.9|3
1740367780000|2025-02-24 03:29:40|203608.6|203518.6|203617.2|203527.2|203617.2|203527.2|203608.6|203518.6|3
1740367790000|2025-02-24 03:29:50|203613.5|203523.5|203616.9|203526.9|203616.9|203526.9|203613.5|203523.5|2
1740367800000|2025-02-24 03:30:00|203624.2|203534.2|203617|203527|203624.2|203534.2|203617|203527|3
1740367810000|2025-02-24 03:30:10|203622.3|203532.3|203614.2|203524.2|203622.3|203532.3|203614.2|203524.2|2
1740367830000|2025-02-24 03:30:30|203617.8|203527.8|203623.4|203533.4|203625.2|203535.2|203616.3|203526.3|9
1740367840000|2025-02-24 03:30:40|203625|203535|203624.3|203534.3|203625|203535|203624.3|203534.3|2
1740367860000|2025-02-24 03:31:00|203618.6|203528.6|203611.6|203521.6|203623.7|203533.7|203611.4|203521.4|8
1740367870000|2025-02-24 03:31:10|203613.3|203523.3|203613.3|203523.3|203613.3|203523.3|203613.3|203523.3|1
1740367890000|2025-02-24 03:31:30|203615|203525|203615|203525|203615|203525|203615|203525|1
1740367900000|2025-02-24 03:31:40|203609.1|203519.1|203603.1|203513.1|203609.1|203519.1|203603.1|203513.1|2
1740367910000|2025-02-24 03:31:50|203606.4|203516.4|203604.5|203514.5|203610.4|203520.4|203604.5|203514.5|6
1740367920000|2025-02-24 03:32:00|203608.3|203518.3|203608.8|203518.8|203612.3|203522.3|203607.1|203517.1|8
1740367930000|2025-02-24 03:32:10|203614.9|203524.9|203611.4|203521.4|203614.9|203524.9|203606.9|203516.9|11
1740367940000|2025-02-24 03:32:20|203609.7|203519.7|203611.4|203521.4|203611.4|203521.4|203609.7|203519.7|2
1740367950000|2025-02-24 03:32:30|203606.8|203516.8|203611|203521|203611.6|203521.6|203606.8|203516.8|14
1740367960000|2025-02-24 03:32:40|203617|203527|203615.3|203525.3|203617|203527|203615.3|203525.3|2
1740367970000|2025-02-24 03:32:50|203610.9|203520.9|203609|203519|203611.3|203521.3|203605.9|203515.9|13
1740367980000|2025-02-24 03:33:00|203609.2|203519.2|203610.4|203520.4|203610.9|203520.9|203608.8|203518.8|7
1740367990000|2025-02-24 03:33:10|203614.6|203524.6|203612.9|203522.9|203614.6|203524.6|203607.9|203517.9|5
1740368010000|2025-02-24 03:33:30|203609.5|203519.5|203612.9|203522.9|203612.9|203522.9|203609.5|203519.5|2
1740368030000|2025-02-24 03:33:50|203608.8|203518.8|203611.8|203521.8|203613.1|203523.1|203608.5|203518.5|5
1740368040000|2025-02-24 03:34:00|203607.4|203517.4|203609.3|203519.3|203609.3|203519.3|203605.8|203515.8|3
1740368050000|2025-02-24 03:34:10|203610.9|203520.9|203613.5|203523.5|203613.5|203523.5|203607.2|203517.2|13
1740368060000|2025-02-24 03:34:20|203607.5|203517.5|203610.1|203520.1|203611.7|203521.7|203607.5|203517.5|4
1740368070000|2025-02-24 03:34:30|203611.7|203521.7|203612.7|203522.7|203612.7|203522.7|203607.8|203517.8|6
1740368080000|2025-02-24 03:34:40|203607.5|203517.5|203607.8|203517.8|203612.1|203522.1|203602.9|203512.9|7
1740368100000|2025-02-24 03:35:00|203611.7|203521.7|203613.3|203523.3|203613.3|203523.3|203611.7|203521.7|2
1740368110000|2025-02-24 03:35:10|203609.5|203519.5|203613.3|203523.3|203613.3|203523.3|203609.5|203519.5|2
1740368120000|2025-02-24 03:35:20|203616.9|203526.9|203622|203532|203622|203532|203616.9|203526.9|3
1740368130000|2025-02-24 03:35:30|203621.3|203531.3|203617.1|203527.1|203622|203532|203617.1|203527.1|3
1740368140000|2025-02-24 03:35:40|203620.7|203530.7|203617.3|203527.3|203620.7|203530.7|203617.3|203527.3|2
1740368160000|2025-02-24 03:36:00|203620.8|203530.8|203620.8|203530.8|203622.4|203532.4|203620.8|203530.8|3
1740368170000|2025-02-24 03:36:10|203624.2|203534.2|203625.9|203535.9|203625.9|203535.9|203624.2|203534.2|4
1740368180000|2025-02-24 03:36:20|203622.6|203532.6|203622.6|203532.6|203622.6|203532.6|203621|203531|5
1740368190000|2025-02-24 03:36:30|203625.9|203535.9|203625.9|203535.9|203625.9|203535.9|203625.9|203535.9|1
1740368200000|2025-02-24 03:36:40|203622.1|203532.1|203644.6|203554.6|203644.6|203554.6|203620.5|203530.5|6
1740368210000|2025-02-24 03:36:50|203647.9|203557.9|203650.1|203560.1|203650.1|203560.1|203647.9|203557.9|3
1740368220000|2025-02-24 03:37:00|203646.5|203556.5|203646|203556|203646.5|203556.5|203639.1|203549.1|8
1740368230000|2025-02-24 03:37:10|203647.7|203557.7|203654|203564|203654|203564|203647.7|203557.7|3
1740368250000|2025-02-24 03:37:30|203650.6|203560.6|203646.7|203556.7|203650.6|203560.6|203646.7|203556.7|3
1740368260000|2025-02-24 03:37:40|203648.4|203558.4|203654.3|203564.3|203654.3|203564.3|203648.4|203558.4|2
1740368270000|2025-02-24 03:37:50|203650.5|203560.5|203653.9|203563.9|203653.9|203563.9|203648.8|203558.8|4
1740368280000|2025-02-24 03:38:00|203649.9|203559.9|203648.3|203558.3|203649.9|203559.9|203648.3|203558.3|4
1740368290000|2025-02-24 03:38:10|203643.2|203553.2|203647.6|203557.6|203647.6|203557.6|203643.2|203553.2|2
1740368300000|2025-02-24 03:38:20|203652.2|203562.2|203652.2|203562.2|203653.9|203563.9|203652.2|203562.2|3
1740368310000|2025-02-24 03:38:30|203648.9|203558.9|203645.3|203555.3|203648.9|203558.9|203642.6|203552.6|3
1740368330000|2025-02-24 03:38:50|203648.8|203558.8|203655.5|203565.5|203655.5|203565.5|203648.8|203558.8|2
1740368350000|2025-02-24 03:39:10|203659.1|203569.1|203657|203567|203660.8|203570.8|203657|203567|3
1740368360000|2025-02-24 03:39:20|203653.6|203563.6|203655.4|203565.4|203655.4|203565.4|203651.9|203561.9|3
1740368390000|2025-02-24 03:39:50|203655|203565|203659.8|203569.8|203659.8|203569.8|203655|203565|2
1740368400000|2025-02-24 03:40:00|203661.5|203571.5|203661.5|203571.5|203661.5|203571.5|203661.5|203571.5|1
1740368410000|2025-02-24 03:40:10|203657.4|203567.4|203657.4|203567.4|203657.4|203567.4|203657.4|203567.4|1
1740368430000|2025-02-24 03:40:30|203661.1|203571.1|203661.1|203571.1|203661.1|203571.1|203661.1|203571.1|1
1740368460000|2025-02-24 03:41:00|203660|203570|203660|203570|203660|203570|203660|203570|1
1740368470000|2025-02-24 03:41:10|203657.7|203567.7|203657.7|203567.7|203657.7|203567.7|203657.7|203567.7|1
1740368500000|2025-02-24 03:41:40|203660|203570|203660|203570|203660|203570|203660|203570|1
1740368520000|2025-02-24 03:42:00|203657.8|203567.8|203657.8|203567.8|203657.8|203567.8|203657.8|203567.8|1
1740368550000|2025-02-24 03:42:30|203654.4|203564.4|203647.3|203557.3|203654.4|203564.4|203647.3|203557.3|2
1740368560000|2025-02-24 03:42:40|203651|203561|203655.1|203565.1|203657.4|203567.4|203650.3|203560.3|7
1740368570000|2025-02-24 03:42:50|203653.5|203563.5|203650.1|203560.1|203653.5|203563.5|203650.1|203560.1|4
1740368590000|2025-02-24 03:43:10|203651.7|203561.7|203649.5|203559.5|203657|203567|203649.5|203559.5|4
1740368610000|2025-02-24 03:43:30|203653|203563|203656.4|203566.4|203656.4|203566.4|203653|203563|2
1740368620000|2025-02-24 03:43:40|203665.2|203575.2|203692.7|203602.7|203692.7|203602.7|203665.2|203575.2|5
1740368630000|2025-02-24 03:43:50|203690.2|203600.2|203692.7|203602.7|203692.7|203602.7|203687.7|203597.7|4
1740368640000|2025-02-24 03:44:00|203687.5|203597.5|203680.1|203590.1|203687.5|203597.5|203676.6|203586.6|3
1740368660000|2025-02-24 03:44:20|203676|203586|203660.6|203570.6|203676|203586|203657.3|203567.3|4
1740368670000|2025-02-24 03:44:30|203658.9|203568.9|203663.1|203573.1|203663.1|203573.1|203655.5|203565.5|4
1740368680000|2025-02-24 03:44:40|203661.4|203571.4|203655.2|203565.2|203661.4|203571.4|203650.2|203560.2|6
1740368700000|2025-02-24 03:45:00|203651.5|203561.5|203654.9|203564.9|203654.9|203564.9|203651.2|203561.2|3
1740368710000|2025-02-24 03:45:10|203650.9|203560.9|203652.5|203562.5|203652.5|203562.5|203644|203554|6
1740368720000|2025-02-24 03:45:20|203654.1|203564.1|203657.8|203567.8|203657.8|203567.8|203654.1|203564.1|2
1740368730000|2025-02-24 03:45:30|203659.5|203569.5|203659.5|203569.5|203659.5|203569.5|203659.5|203569.5|1
1740368740000|2025-02-24 03:45:40|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|203659.9|203569.9|1
1740368770000|2025-02-24 03:46:10|203663.5|203573.5|203663.5|203573.5|203663.5|203573.5|203663.5|203573.5|1
1740368780000|2025-02-24 03:46:20|203667.6|203577.6|203654.7|203564.7|203667.6|203577.6|203654.7|203564.7|4
1740368790000|2025-02-24 03:46:30|203658.1|203568.1|203656.8|203566.8|203659.8|203569.8|203655.1|203565.1|5
1740368810000|2025-02-24 03:46:50|203659.6|203569.6|203659.6|203569.6|203659.6|203569.6|203659.6|203569.6|1
1740368840000|2025-02-24 03:47:20|203660|203570|203654.9|203564.9|203660|203570|203654.9|203564.9|2
1740368850000|2025-02-24 03:47:30|203656.6|203566.6|203654.9|203564.9|203656.6|203566.6|203654.9|203564.9|2
1740368870000|2025-02-24 03:47:50|203655|203565|203655|203565|203655|203565|203655|203565|1
1740368890000|2025-02-24 03:48:10|203654.9|203564.9|203654.9|203564.9|203654.9|203564.9|203654.9|203564.9|1
1740368920000|2025-02-24 03:48:40|203651.3|203561.3|203654.7|203564.7|203654.7|203564.7|203651.3|203561.3|2
1740368930000|2025-02-24 03:48:50|203657.7|203567.7|203657.7|203567.7|203657.7|203567.7|203657.7|203567.7|1
1740368940000|2025-02-24 03:49:00|203665|203575|203675.6|203585.6|203675.6|203585.6|203665|203575|2
1740368950000|2025-02-24 03:49:10|203671.7|203581.7|203676.4|203586.4|203676.4|203586.4|203671.7|203581.7|2
1740368960000|2025-02-24 03:49:20|203671.7|203581.7|203668.2|203578.2|203671.7|203581.7|203668.2|203578.2|2
1740368980000|2025-02-24 03:49:40|203665.3|203575.3|203668.3|203578.3|203668.3|203578.3|203665.3|203575.3|2
1740368990000|2025-02-24 03:49:50|203663.5|203573.5|203652.5|203562.5|203663.5|203573.5|203652.5|203562.5|2
1740369010000|2025-02-24 03:50:10|203655.8|203565.8|203653.8|203563.8|203655.8|203565.8|203651.5|203561.5|4
1740369020000|2025-02-24 03:50:20|203651.3|203561.3|203648.6|203558.6|203651.3|203561.3|203646.4|203556.4|4
1740369030000|2025-02-24 03:50:30|203651.2|203561.2|203654|203564|203656.6|203566.6|203648.6|203558.6|5
1740369070000|2025-02-24 03:51:10|203655|203565|203665|203575|203665|203575|203655|203565|3
1740369080000|2025-02-24 03:51:20|203665.1|203575.1|203671.6|203581.6|203676.1|203586.1|203665.1|203575.1|6
1740369090000|2025-02-24 03:51:30|203674.5|203584.5|203693.8|203603.8|203700.3|203610.3|203674.5|203584.5|6
1740369100000|2025-02-24 03:51:40|203694.8|203604.8|203693.7|203603.7|203694.8|203604.8|203693.7|203603.7|2
1740369120000|2025-02-24 03:52:00|203690.9|203600.9|203692.9|203602.9|203692.9|203602.9|203689|203599|5
1740369150000|2025-02-24 03:52:30|203691|203601|203683.5|203593.5|203691|203601|203681.3|203591.3|3
1740369160000|2025-02-24 03:52:40|203686.4|203596.4|203686.8|203596.8|203686.8|203596.8|203682.4|203592.4|5
1740369170000|2025-02-24 03:52:50|203689|203599|203694.3|203604.3|203703.3|203613.3|203689|203599|7
1740369180000|2025-02-24 03:53:00|203698|203608|203703.8|203613.8|203703.8|203613.8|203698|203608|2
1740369200000|2025-02-24 03:53:20|203700.7|203610.7|203702.9|203612.9|203702.9|203612.9|203697.3|203607.3|5
1740369210000|2025-02-24 03:53:30|203698.7|203608.7|203700|203610|203702.1|203612.1|203695.7|203605.7|5
1740369240000|2025-02-24 03:54:00|203702.2|203612.2|203704.6|203614.6|203704.6|203614.6|203702.2|203612.2|2
1740369260000|2025-02-24 03:54:20|203707.7|203617.7|203704.8|203614.8|203707.7|203617.7|203701.8|203611.8|4
1740369290000|2025-02-24 03:54:50|203705|203615|203705|203615|203705|203615|203705|203615|1
1740369300000|2025-02-24 03:55:00|203702.5|203612.5|203693|203603|203702.5|203612.5|203693|203603|3
1740369310000|2025-02-24 03:55:10|203695.4|203605.4|203695.4|203605.4|203695.4|203605.4|203695.4|203605.4|1
1740369320000|2025-02-24 03:55:20|203698.1|203608.1|203695.9|203605.9|203698.1|203608.1|203695.9|203605.9|6
1740369330000|2025-02-24 03:55:30|203697.6|203607.6|203697.6|203607.6|203697.6|203607.6|203695.9|203605.9|3
1740369360000|2025-02-24 03:56:00|203700|203610|203693.7|203603.7|203700|203610|203693.7|203603.7|3
1740369390000|2025-02-24 03:56:30|203695|203605|203695|203605|203695|203605|203695|203605|1
1740369420000|2025-02-24 03:57:00|203694.4|203604.4|203698.5|203608.5|203698.5|203608.5|203688.5|203598.5|7
1740369430000|2025-02-24 03:57:10|203702.9|203612.9|203695.2|203605.2|203702.9|203612.9|203695.2|203605.2|2
1740369440000|2025-02-24 03:57:20|203692.3|203602.3|203693.6|203603.6|203693.6|203603.6|203687.5|203597.5|5
1740369460000|2025-02-24 03:57:40|203688.9|203598.9|203693.1|203603.1|203693.1|203603.1|203687.6|203597.6|3
1740369470000|2025-02-24 03:57:50|203689.9|203599.9|203690.3|203600.3|203690.3|203600.3|203685.3|203595.3|5
1740369480000|2025-02-24 03:58:00|203687.7|203597.7|203686.1|203596.1|203687.7|203597.7|203681.5|203591.5|6
1740369490000|2025-02-24 03:58:10|203681.1|203591.1|203685.9|203595.9|203685.9|203595.9|203681.1|203591.1|2
1740369520000|2025-02-24 03:58:40|203685|203595|203685|203595|203685|203595|203685|203595|1
1740369540000|2025-02-24 03:59:00|203688|203598|203701|203611|203701|203611|203688|203598|5
1740369560000|2025-02-24 03:59:20|203702.7|203612.7|203709.6|203619.6|203709.6|203619.6|203702.7|203612.7|5
1740369590000|2025-02-24 03:59:50|203710|203620|203710|203620|203710|203620|203710|203620|1
1740369600000|2025-02-24 04:00:00|203706.9|203616.9|203702.7|203612.7|203706.9|203616.9|203702.7|203612.7|2
1740369620000|2025-02-24 04:00:20|203699.8|203609.8|203702.6|203612.6|203702.6|203612.6|203699.8|203609.8|2
1740369650000|2025-02-24 04:00:50|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|1
1740369660000|2025-02-24 04:01:00|203702.6|203612.6|203702.6|203612.6|203702.6|203612.6|203702.6|203612.6|1
1740369680000|2025-02-24 04:01:20|203699.8|203609.8|203700.4|203610.4|203700.4|203610.4|203699.8|203609.8|2
1740369700000|2025-02-24 04:01:40|203702.9|203612.9|203702.8|203612.8|203702.9|203612.9|203702.8|203612.8|2
1740369710000|2025-02-24 04:01:50|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|1
1740369720000|2025-02-24 04:02:00|203702.6|203612.6|203702.6|203612.6|203702.6|203612.6|203702.6|203612.6|1
1740369730000|2025-02-24 04:02:10|203698.6|203608.6|203698.6|203608.6|203698.6|203608.6|203698.6|203608.6|1
1740369740000|2025-02-24 04:02:20|203701.3|203611.3|203701.3|203611.3|203701.3|203611.3|203701.3|203611.3|1
1740369750000|2025-02-24 04:02:30|203704.8|203614.8|203698.9|203608.9|203704.8|203614.8|203698.9|203608.9|3
1740369760000|2025-02-24 04:02:40|203701.3|203611.3|203701.3|203611.3|203701.3|203611.3|203701.3|203611.3|1
1740369770000|2025-02-24 04:02:50|203703.5|203613.5|203703.5|203613.5|203703.5|203613.5|203703.5|203613.5|1
1740369790000|2025-02-24 04:03:10|203701|203611|203701|203611|203701|203611|203701|203611|1
1740369800000|2025-02-24 04:03:20|203698.6|203608.6|203702|203612|203702|203612|203698.6|203608.6|4
1740369810000|2025-02-24 04:03:30|203704.2|203614.2|203721.4|203631.4|203722.2|203632.2|203704.2|203614.2|5
1740369820000|2025-02-24 04:03:40|203723.1|203633.1|203729.6|203639.6|203736.9|203646.9|203723.1|203633.1|9
1740369830000|2025-02-24 04:03:50|203726.2|203636.2|203722.8|203632.8|203726.2|203636.2|203722.8|203632.8|2
1740369840000|2025-02-24 04:04:00|203724.4|203634.4|203727.1|203637.1|203727.1|203637.1|203724.4|203634.4|4
1740369850000|2025-02-24 04:04:10|203729.5|203639.5|203728.9|203638.9|203729.5|203639.5|203726.5|203636.5|3
1740369860000|2025-02-24 04:04:20|203726.8|203636.8|203722.8|203632.8|203726.8|203636.8|203722.8|203632.8|2
1740369870000|2025-02-24 04:04:30|203716.7|203626.7|203720|203630|203720|203630|203713.6|203623.6|3
1740369890000|2025-02-24 04:04:50|203711.6|203621.6|203716.3|203626.3|203716.3|203626.3|203711.3|203621.3|3
1740369900000|2025-02-24 04:05:00|203718|203628|203718.6|203628.6|203718.6|203628.6|203718|203628|2
1740369910000|2025-02-24 04:05:10|203720.3|203630.3|203718.4|203628.4|203720.3|203630.3|203718.4|203628.4|2
1740369920000|2025-02-24 04:05:20|203712.5|203622.5|203719|203629|203719|203629|203712.5|203622.5|5
1740369940000|2025-02-24 04:05:40|203721.1|203631.1|203727.6|203637.6|203735|203645|203721.1|203631.1|4
1740369960000|2025-02-24 04:06:00|203724|203634|203728.8|203638.8|203728.8|203638.8|203724|203634|2
1740369980000|2025-02-24 04:06:20|203726.2|203636.2|203724.6|203634.6|203726.2|203636.2|203718.2|203628.2|3
1740370000000|2025-02-24 04:06:40|203727.2|203637.2|203729.3|203639.3|203729.3|203639.3|203727.2|203637.2|2
1740370020000|2025-02-24 04:07:00|203726.5|203636.5|203729.8|203639.8|203729.8|203639.8|203726.5|203636.5|2
1740370050000|2025-02-24 04:07:30|203730|203640|203730|203640|203730|203640|203730|203640|1
1740370060000|2025-02-24 04:07:40|203727.1|203637.1|203727.1|203637.1|203727.1|203637.1|203727.1|203637.1|1
1740370070000|2025-02-24 04:07:50|203730|203640|203730|203640|203730|203640|203730|203640|1
1740370080000|2025-02-24 04:08:00|203726.9|203636.9|203726.9|203636.9|203726.9|203636.9|203726.9|203636.9|1
1740370090000|2025-02-24 04:08:10|203722.3|203632.3|203721.2|203631.2|203722.3|203632.3|203714.5|203624.5|4
1740370110000|2025-02-24 04:08:30|203719.6|203629.6|203718.9|203628.9|203724|203634|203715.2|203625.2|7
1740370120000|2025-02-24 04:08:40|203715.2|203625.2|203720.1|203630.1|203720.1|203630.1|203715.2|203625.2|2
1740370130000|2025-02-24 04:08:50|203723.1|203633.1|203724.3|203634.3|203724.8|203634.8|203723.1|203633.1|4
1740370160000|2025-02-24 04:09:20|203725|203635|203725|203635|203725|203635|203725|203635|1
1740370170000|2025-02-24 04:09:30|203721.6|203631.6|203722.1|203632.1|203722.1|203632.1|203717.2|203627.2|3
1740370180000|2025-02-24 04:09:40|203724|203634|203718.8|203628.8|203724|203634|203713.6|203623.6|7
1740370200000|2025-02-24 04:10:00|203711.7|203621.7|203716.8|203626.8|203716.8|203626.8|203711.7|203621.7|2
1740370210000|2025-02-24 04:10:10|203718.8|203628.8|203718.8|203628.8|203718.8|203628.8|203718.8|203628.8|1
1740370230000|2025-02-24 04:10:30|203720.9|203630.9|203725.7|203635.7|203725.7|203635.7|203720.9|203630.9|5
1740370240000|2025-02-24 04:10:40|203722.6|203632.6|203724.9|203634.9|203724.9|203634.9|203715.5|203625.5|5
1740370270000|2025-02-24 04:11:10|203715.8|203625.8|203729.9|203639.9|203730.3|203640.3|203713.9|203623.9|5
1740370280000|2025-02-24 04:11:20|203726.8|203636.8|203724.6|203634.6|203726.8|203636.8|203722.1|203632.1|4
1740370310000|2025-02-24 04:11:50|203725|203635|203729|203639|203729|203639|203725|203635|2
1740370340000|2025-02-24 04:12:20|203724|203634|203722.2|203632.2|203728.2|203638.2|203716.7|203626.7|11
1740370350000|2025-02-24 04:12:30|203716.9|203626.9|203723.4|203633.4|203723.4|203633.4|203716.9|203626.9|2
1740370360000|2025-02-24 04:12:40|203720.6|203630.6|203715.5|203625.5|203723.1|203633.1|203715.2|203625.2|7
1740370370000|2025-02-24 04:12:50|203714.5|203624.5|203714.1|203624.1|203721.2|203631.2|203714.1|203624.1|3
1740370380000|2025-02-24 04:13:00|203720.8|203630.8|203720.8|203630.8|203720.8|203630.8|203720.8|203630.8|1
1740370390000|2025-02-24 04:13:10|203718.2|203628.2|203718.1|203628.1|203718.2|203628.2|203718.1|203628.1|2
1740370400000|2025-02-24 04:13:20|203720.5|203630.5|203737.3|203647.3|203737.3|203647.3|203720.5|203630.5|2
1740370410000|2025-02-24 04:13:30|203739.8|203649.8|203731.2|203641.2|203739.8|203649.8|203729.4|203639.4|3
1740370420000|2025-02-24 04:13:40|203729.3|203639.3|203729.3|203639.3|203729.3|203639.3|203729.3|203639.3|1
1740370430000|2025-02-24 04:13:50|203726.5|203636.5|203726.5|203636.5|203726.5|203636.5|203726.5|203636.5|1
1740370440000|2025-02-24 04:14:00|203724.8|203634.8|203725.8|203635.8|203733.2|203643.2|203724.8|203634.8|5
1740370470000|2025-02-24 04:14:30|203723.5|203633.5|203723.5|203633.5|203723.5|203633.5|203723.5|203633.5|1
1740370500000|2025-02-24 04:15:00|203725|203635|203724.6|203634.6|203727.7|203637.7|203724.6|203634.6|3
1740370510000|2025-02-24 04:15:10|203726.4|203636.4|203730.4|203640.4|203739.7|203649.7|203726.4|203636.4|4
1740370520000|2025-02-24 04:15:20|203734.1|203644.1|203735.6|203645.6|203735.6|203645.6|203734.1|203644.1|2
1740370530000|2025-02-24 04:15:30|203736.9|203646.9|203738.6|203648.6|203738.6|203648.6|203736.9|203646.9|2
1740370560000|2025-02-24 04:16:00|203739.9|203649.9|203751.2|203661.2|203751.2|203661.2|203739.9|203649.9|4
1740370590000|2025-02-24 04:16:30|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|203754.5|203664.5|1
1740370600000|2025-02-24 04:16:40|203749.3|203659.3|203728.9|203638.9|203749.3|203659.3|203728.9|203638.9|3
1740370640000|2025-02-24 04:17:20|203730|203640|203728.7|203638.7|203730|203640|203725.2|203635.2|7
1740370650000|2025-02-24 04:17:30|203727|203637|203725.1|203635.1|203727|203637|203725.1|203635.1|2
1740370680000|2025-02-24 04:18:00|203725|203635|203719.5|203629.5|203725|203635|203719.5|203629.5|4
1740370700000|2025-02-24 04:18:20|203716.1|203626.1|203711.6|203621.6|203716.1|203626.1|203704.1|203614.1|5
1740370720000|2025-02-24 04:18:40|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|203713.7|203623.7|1
1740370740000|2025-02-24 04:19:00|203715|203625|203715|203625|203715|203625|203715|203625|1
1740370760000|2025-02-24 04:19:20|203712.1|203622.1|203713.6|203623.6|203713.6|203623.6|203712.1|203622.1|2
1740370780000|2025-02-24 04:19:40|203715.7|203625.7|203715.9|203625.9|203717.4|203627.4|203715.6|203625.6|4
1740370790000|2025-02-24 04:19:50|203714.9|203624.9|203714.9|203624.9|203714.9|203624.9|203714.9|203624.9|1
1740370820000|2025-02-24 04:20:20|203720|203630|203720.9|203630.9|203720.9|203630.9|203720|203630|2
1740370830000|2025-02-24 04:20:30|203714.7|203624.7|203714.7|203624.7|203714.7|203624.7|203714.7|203624.7|1
1740370850000|2025-02-24 04:20:50|203717.5|203627.5|203721|203631|203722|203632|203714.8|203624.8|6
1740370880000|2025-02-24 04:21:20|203719|203629|203715.9|203625.9|203719|203629|203715.9|203625.9|3
1740370890000|2025-02-24 04:21:30|203717.5|203627.5|203719|203629|203719|203629|203715.9|203625.9|3
1740370910000|2025-02-24 04:21:50|203722.8|203632.8|203719|203629|203722.8|203632.8|203719|203629|2
1740370950000|2025-02-24 04:22:30|203708.6|203618.6|203711.2|203621.2|203711.2|203621.2|203708.6|203618.6|2
1740370960000|2025-02-24 04:22:40|203720|203630|203707.1|203617.1|203720|203630|203704.5|203614.5|8
1740370970000|2025-02-24 04:22:50|203704.6|203614.6|203704.6|203614.6|203704.6|203614.6|203704.6|203614.6|1
1740370980000|2025-02-24 04:23:00|203702|203612|203701.2|203611.2|203702|203612|203701.2|203611.2|2
1740371010000|2025-02-24 04:23:30|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371030000|2025-02-24 04:23:50|203703.8|203613.8|203703.8|203613.8|203703.8|203613.8|203703.8|203613.8|1
1740371070000|2025-02-24 04:24:30|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371080000|2025-02-24 04:24:40|203702.3|203612.3|203702.3|203612.3|203702.3|203612.3|203702.3|203612.3|1
1740371100000|2025-02-24 04:25:00|203703.7|203613.7|203703.7|203613.7|203703.7|203613.7|203703.7|203613.7|1
1740371110000|2025-02-24 04:25:10|203700.7|203610.7|203703.3|203613.3|203703.3|203613.3|203700.7|203610.7|2
1740371140000|2025-02-24 04:25:40|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371160000|2025-02-24 04:26:00|203700.7|203610.7|203700.7|203610.7|203700.7|203610.7|203700.7|203610.7|1
1740371170000|2025-02-24 04:26:10|203703.2|203613.2|203703.2|203613.2|203703.2|203613.2|203703.2|203613.2|1
1740371200000|2025-02-24 04:26:40|203705|203615|203703.3|203613.3|203705|203615|203703.3|203613.3|2
1740371210000|2025-02-24 04:26:50|203700.2|203610.2|203699.7|203609.7|203700.2|203610.2|203696.2|203606.2|3
1740371240000|2025-02-24 04:27:20|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371270000|2025-02-24 04:27:50|203702.8|203612.8|203702.8|203612.8|203702.8|203612.8|203702.8|203612.8|1
1740371300000|2025-02-24 04:28:20|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371320000|2025-02-24 04:28:40|203703.2|203613.2|203703.2|203613.2|203703.2|203613.2|203703.2|203613.2|1
1740371350000|2025-02-24 04:29:10|203706|203616|203706|203616|203706|203616|203706|203616|1
1740371360000|2025-02-24 04:29:20|203700.8|203610.8|203704.7|203614.7|203704.7|203614.7|203700.8|203610.8|2
1740371390000|2025-02-24 04:29:50|203699.2|203609.2|203699.2|203609.2|203699.2|203609.2|203699.2|203609.2|1
1740371410000|2025-02-24 04:30:10|203702|203612|203702|203612|203702|203612|203702|203612|1
1740371430000|2025-02-24 04:30:30|203698|203608|203698|203608|203698|203608|203698|203608|1
1740371440000|2025-02-24 04:30:40|203700.8|203610.8|203700.8|203610.8|203700.8|203610.8|203700.8|203610.8|1
1740371450000|2025-02-24 04:30:50|203696.5|203606.5|203699.4|203609.4|203699.4|203609.4|203696.5|203606.5|2
1740371480000|2025-02-24 04:31:20|203705|203615|203705|203615|203705|203615|203705|203615|1
1740371500000|2025-02-24 04:31:40|203700|203610|203700|203610|203700|203610|203700|203610|1
1740371520000|2025-02-24 04:32:00|203696.6|203606.6|203693.3|203603.3|203696.6|203606.6|203693.3|203603.3|2
1740371530000|2025-02-24 04:32:10|203696|203606|203696|203606|203696|203606|203696|203606|1
1740371570000|2025-02-24 04:32:50|203690.1|203600.1|203693|203603|203693|203603|203690.1|203600.1|3
1740371610000|2025-02-24 04:33:30|203695|203605|203695|203605|203695|203605|203695|203605|1
1740371620000|2025-02-24 04:33:40|203693.6|203603.6|203693.6|203603.6|203693.6|203603.6|203693.6|203603.6|1
1740371630000|2025-02-24 04:33:50|203688.6|203598.6|203689.8|203599.8|203689.8|203599.8|203688.6|203598.6|2
1740371650000|2025-02-24 04:34:10|203693|203603|203689.8|203599.8|203694.8|203604.8|203689.8|203599.8|4
1740371670000|2025-02-24 04:34:30|203693.8|203603.8|203695.5|203605.5|203695.5|203605.5|203693.8|203603.8|2
1740371690000|2025-02-24 04:34:50|203691.8|203601.8|203690.1|203600.1|203691.8|203601.8|203690.1|203600.1|2
1740371700000|2025-02-24 04:35:00|203693.5|203603.5|203693.5|203603.5|203693.5|203603.5|203693.5|203603.5|1
1740371720000|2025-02-24 04:35:20|203698.8|203608.8|203706.6|203616.6|203706.6|203616.6|203698.8|203608.8|2
1740371740000|2025-02-24 04:35:40|203703.4|203613.4|203707.1|203617.1|203707.1|203617.1|203703.4|203613.4|2
1740371770000|2025-02-24 04:36:10|203705|203615|203706.4|203616.4|203710.4|203620.4|203705|203615|3
1740371780000|2025-02-24 04:36:20|203710.3|203620.3|203700.3|203610.3|203710.3|203620.3|203700.3|203610.3|3
1740371790000|2025-02-24 04:36:30|203699.8|203609.8|203699.8|203609.8|203699.8|203609.8|203699.8|203609.8|1
1740371800000|2025-02-24 04:36:40|203695.3|203605.3|203698.1|203608.1|203698.1|203608.1|203695.3|203605.3|2
1740371830000|2025-02-24 04:37:10|203694.6|203604.6|203693.1|203603.1|203698|203608|203693.1|203603.1|9
1740371860000|2025-02-24 04:37:40|203696|203606|203700.8|203610.8|203700.8|203610.8|203696|203606|2
1740371870000|2025-02-24 04:37:50|203697.9|203607.9|203697.9|203607.9|203697.9|203607.9|203697.9|203607.9|1
1740371880000|2025-02-24 04:38:00|203694.6|203604.6|203707.9|203617.9|203707.9|203617.9|203694.6|203604.6|5
1740371890000|2025-02-24 04:38:10|203704.4|203614.4|203704.4|203614.4|203704.4|203614.4|203704.4|203614.4|1
1740371900000|2025-02-24 04:38:20|203698.3|203608.3|203701|203611|203701|203611|203698.3|203608.3|2
1740371930000|2025-02-24 04:38:50|203698|203608|203700.8|203610.8|203700.8|203610.8|203698|203608|2
1740371950000|2025-02-24 04:39:10|203696.2|203606.2|203697.3|203607.3|203699|203609|203695.7|203605.7|4
1740371960000|2025-02-24 04:39:20|203699|203609|203699|203609|203699|203609|203699|203609|1
1740371970000|2025-02-24 04:39:30|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|1
1740371980000|2025-02-24 04:39:40|203699.1|203609.1|203699.1|203609.1|203699.1|203609.1|203699.1|203609.1|1
1740371990000|2025-02-24 04:39:50|203695.1|203605.1|203693.4|203603.4|203695.1|203605.1|203693.4|203603.4|2
1740372020000|2025-02-24 04:40:20|203695|203605|203695|203605|203695|203605|203695|203605|1
1740372040000|2025-02-24 04:40:40|203690|203600|203694.4|203604.4|203695|203605|203690|203600|3
1740372070000|2025-02-24 04:41:10|203697.3|203607.3|203699|203609|203699|203609|203697.3|203607.3|2
1740372080000|2025-02-24 04:41:20|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|203701.8|203611.8|1
1740372100000|2025-02-24 04:41:40|203704.6|203614.6|203705.9|203615.9|203709.1|203619.1|203704.6|203614.6|4
1740372130000|2025-02-24 04:42:10|203709.2|203619.2|203705.9|203615.9|203710.9|203620.9|203699.4|203609.4|8
1740372140000|2025-02-24 04:42:20|203703.1|203613.1|203705.9|203615.9|203705.9|203615.9|203703.1|203613.1|2
1740372160000|2025-02-24 04:42:40|203707.6|203617.6|203705.9|203615.9|203707.6|203617.6|203705.9|203615.9|2
1740372170000|2025-02-24 04:42:50|203701.1|203611.1|203705.1|203615.1|203708.1|203618.1|203701.1|203611.1|5
1740372190000|2025-02-24 04:43:10|203708.2|203618.2|203711.5|203621.5|203716.6|203626.6|203707.1|203617.1|12
1740372200000|2025-02-24 04:43:20|203709.8|203619.8|203710.8|203620.8|203716.3|203626.3|203709.8|203619.8|4
1740372230000|2025-02-24 04:43:50|203710|203620|203710|203620|203710|203620|203710|203620|1
1740372250000|2025-02-24 04:44:10|203710.6|203620.6|203710.6|203620.6|203710.6|203620.6|203710.6|203620.6|1
1740372260000|2025-02-24 04:44:20|203704.4|203614.4|203710|203620|203710|203620|203704.4|203614.4|3
1740372270000|2025-02-24 04:44:30|203713.6|203623.6|203710.7|203620.7|203713.6|203623.6|203710.7|203620.7|2
1740372300000|2025-02-24 04:45:00|203710|203620|203710|203620|203710|203620|203710|203620|1
1740372330000|2025-02-24 04:45:30|203710.4|203620.4|203710.4|203620.4|203710.4|203620.4|203710.4|203620.4|1
1740372350000|2025-02-24 04:45:50|203713.3|203623.3|203704.6|203614.6|203713.3|203623.3|203700.4|203610.4|9
1740372360000|2025-02-24 04:46:00|203699.1|203609.1|203698.5|203608.5|203699.1|203609.1|203692.2|203602.2|5
1740372390000|2025-02-24 04:46:30|203700.2|203610.2|203703.1|203613.1|203703.1|203613.1|203700.2|203610.2|2
1740372400000|2025-02-24 04:46:40|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|203700.3|203610.3|1
1740372410000|2025-02-24 04:46:50|203706.6|203616.6|203704.7|203614.7|203707.4|203617.4|203702.3|203612.3|6
1740372430000|2025-02-24 04:47:10|203711.1|203621.1|203706|203616|203711.1|203621.1|203706|203616|2
1740372450000|2025-02-24 04:47:30|203711.8|203621.8|203728.8|203638.8|203728.8|203638.8|203711.8|203621.8|2
1740372470000|2025-02-24 04:47:50|203731.9|203641.9|203729.1|203639.1|203731.9|203641.9|203729.1|203639.1|2
1740372500000|2025-02-24 04:48:20|203730|203640|203730|203640|203730|203640|203730|203640|1
1740372520000|2025-02-24 04:48:40|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|1
1740372530000|2025-02-24 04:48:50|203731.2|203641.2|203732.3|203642.3|203732.3|203642.3|203730.7|203640.7|3
1740372540000|2025-02-24 04:49:00|203735.9|203645.9|203737.6|203647.6|203737.6|203647.6|203735.9|203645.9|2
1740372550000|2025-02-24 04:49:10|203740.6|203650.6|203740.6|203650.6|203740.6|203650.6|203740.6|203650.6|1
1740372570000|2025-02-24 04:49:30|203738|203648|203738|203648|203738|203648|203738|203648|1
1740372580000|2025-02-24 04:49:40|203734.9|203644.9|203728.6|203638.6|203734.9|203644.9|203728.6|203638.6|2
1740372590000|2025-02-24 04:49:50|203730.4|203640.4|203720.2|203630.2|203730.4|203640.4|203720.2|203630.2|2
1740372620000|2025-02-24 04:50:20|203723.6|203633.6|203723.6|203633.6|203723.6|203633.6|203723.6|203633.6|1
1740372630000|2025-02-24 04:50:30|203720.4|203630.4|203720.4|203630.4|203720.4|203630.4|203720.4|203630.4|1
1740372660000|2025-02-24 04:51:00|203720|203630|203720|203630|203720|203630|203720|203630|1
1740372680000|2025-02-24 04:51:20|203717.6|203627.6|203712.8|203622.8|203717.6|203627.6|203712.8|203622.8|2
1740372690000|2025-02-24 04:51:30|203716.2|203626.2|203713.1|203623.1|203716.2|203626.2|203713.1|203623.1|2
1740372710000|2025-02-24 04:51:50|203715.9|203625.9|203715.9|203625.9|203715.9|203625.9|203715.9|203625.9|1
1740372720000|2025-02-24 04:52:00|203717.6|203627.6|203715.1|203625.1|203717.6|203627.6|203715.1|203625.1|2
1740372730000|2025-02-24 04:52:10|203718.1|203628.1|203714.5|203624.5|203718.5|203628.5|203714.2|203624.2|4
1740372770000|2025-02-24 04:52:50|203711.3|203621.3|203700.9|203610.9|203711.3|203621.3|203694.4|203604.4|6
1740372780000|2025-02-24 04:53:00|203696.4|203606.4|203694.4|203604.4|203699.2|203609.2|203694.4|203604.4|4
1740372800000|2025-02-24 04:53:20|203698.9|203608.9|203694.9|203604.9|203706.7|203616.7|203694.9|203604.9|7
1740372830000|2025-02-24 04:53:50|203696.6|203606.6|203715.8|203625.8|203715.8|203625.8|203694.3|203604.3|10
1740372840000|2025-02-24 04:54:00|203712.9|203622.9|203712.9|203622.9|203712.9|203622.9|203712.9|203622.9|1
1740372850000|2025-02-24 04:54:10|203715.8|203625.8|203713|203623|203715.8|203625.8|203713|203623|2
1740372860000|2025-02-24 04:54:20|203716.6|203626.6|203720|203630|203720|203630|203716.6|203626.6|2
1740372900000|2025-02-24 04:55:00|203723.1|203633.1|203720.4|203630.4|203724.7|203634.7|203716|203626|7
1740372920000|2025-02-24 04:55:20|203718.7|203628.7|203725.1|203635.1|203725.1|203635.1|203718.7|203628.7|2
1740372950000|2025-02-24 04:55:50|203729.1|203639.1|203732.7|203642.7|203732.7|203642.7|203729.1|203639.1|3
1740372980000|2025-02-24 04:56:20|203729.8|203639.8|203727.5|203637.5|203729.8|203639.8|203724.4|203634.4|7
1740372990000|2025-02-24 04:56:30|203724.7|203634.7|203724.7|203634.7|203724.7|203634.7|203724.7|203634.7|1
1740373000000|2025-02-24 04:56:40|203720.5|203630.5|203713.2|203623.2|203720.5|203630.5|203713.2|203623.2|2
1740373010000|2025-02-24 04:56:50|203715.8|203625.8|203693.5|203603.5|203715.8|203625.8|203693.5|203603.5|3
1740373020000|2025-02-24 04:57:00|203696.5|203606.5|203693.7|203603.7|203704|203614|203693.7|203603.7|5
1740373030000|2025-02-24 04:57:10|203689.4|203599.4|203684.7|203594.7|203691.5|203601.5|203684.7|203594.7|4
1740373040000|2025-02-24 04:57:20|203688.1|203598.1|203689.8|203599.8|203696.6|203606.6|203688.1|203598.1|4
1740373050000|2025-02-24 04:57:30|203693.9|203603.9|203695.5|203605.5|203695.5|203605.5|203693.9|203603.9|2
1740373070000|2025-02-24 04:57:50|203691.6|203601.6|203685.1|203595.1|203691.6|203601.6|203685.1|203595.1|5
1740373080000|2025-02-24 04:58:00|203689.4|203599.4|203693.8|203603.8|203694.7|203604.7|203685.5|203595.5|10
1740373090000|2025-02-24 04:58:10|203688|203598|203687.4|203597.4|203689.1|203599.1|203687.4|203597.4|3
1740373100000|2025-02-24 04:58:20|203689.1|203599.1|203693.9|203603.9|203693.9|203603.9|203689.1|203599.1|2
1740373130000|2025-02-24 04:58:50|203695|203605|203695|203605|203695|203605|203695|203605|1
1740373150000|2025-02-24 04:59:10|203693.9|203603.9|203693.9|203603.9|203693.9|203603.9|203693.9|203603.9|1
1740373160000|2025-02-24 04:59:20|203693.4|203603.4|203693.9|203603.9|203693.9|203603.9|203693.4|203603.4|2
1740373180000|2025-02-24 04:59:40|203695|203605|203686.3|203596.3|203695|203605|203686.3|203596.3|3
1740373200000|2025-02-24 05:00:00|203686.4|203596.4|203693.3|203603.3|203697|203607|203686.4|203596.4|6
1740373210000|2025-02-24 05:00:10|203696.8|203606.8|203696.8|203606.8|203696.8|203606.8|203696.8|203606.8|1
1740373220000|2025-02-24 05:00:20|203698.5|203608.5|203721.4|203631.4|203721.4|203631.4|203698.5|203608.5|5
1740373230000|2025-02-24 05:00:30|203718.1|203628.1|203718.1|203628.1|203718.1|203628.1|203718.1|203628.1|1
1740373240000|2025-02-24 05:00:40|203709.6|203619.6|203706.7|203616.7|203720.9|203630.9|203706.7|203616.7|11
1740373250000|2025-02-24 05:00:50|203703.2|203613.2|203704|203614|203704.4|203614.4|203694.9|203604.9|10
1740373260000|2025-02-24 05:01:00|203707.4|203617.4|203719|203629|203719|203629|203707.4|203617.4|7
1740373270000|2025-02-24 05:01:10|203723|203633|203713.7|203623.7|203723|203633|203713.7|203623.7|5
1740373290000|2025-02-24 05:01:30|203708.5|203618.5|203683.7|203593.7|203708.5|203618.5|203683.7|203593.7|10
1740373300000|2025-02-24 05:01:40|203688.1|203598.1|203694.8|203604.8|203694.8|203604.8|203688.1|203598.1|2
1740373320000|2025-02-24 05:02:00|203690.7|203600.7|203694|203604|203694|203604|203690.7|203600.7|4
1740373350000|2025-02-24 05:02:30|203695|203605|203714.6|203624.6|203718.2|203628.2|203695|203605|8
1740373360000|2025-02-24 05:02:40|203711.1|203621.1|203717.2|203627.2|203717.2|203627.2|203711.1|203621.1|5
1740373370000|2025-02-24 05:02:50|203715.5|203625.5|203712.1|203622.1|203715.5|203625.5|203712.1|203622.1|2
1740373380000|2025-02-24 05:03:00|203716.5|203626.5|203717.7|203627.7|203717.7|203627.7|203712.9|203622.9|3
1740373390000|2025-02-24 05:03:10|203714.3|203624.3|203715.3|203625.3|203719|203629|203714.3|203624.3|4
1740373400000|2025-02-24 05:03:20|203719|203629|203716.8|203626.8|203720.7|203630.7|203713.6|203623.6|5
1740373410000|2025-02-24 05:03:30|203712.8|203622.8|203717.7|203627.7|203719.4|203629.4|203712.8|203622.8|4
1740373420000|2025-02-24 05:03:40|203720.5|203630.5|203719.4|203629.4|203720.5|203630.5|203719.4|203629.4|2
1740373430000|2025-02-24 05:03:50|203712|203622|203712.6|203622.6|203712.6|203622.6|203707.1|203617.1|4
1740373440000|2025-02-24 05:04:00|203718.1|203628.1|203714.1|203624.1|203719.5|203629.5|203713.4|203623.4|4
1740373450000|2025-02-24 05:04:10|203717.3|203627.3|203726.7|203636.7|203726.7|203636.7|203717.3|203627.3|4
1740373460000|2025-02-24 05:04:20|203728.4|203638.4|203737.5|203647.5|203737.5|203647.5|203728.4|203638.4|2
1740373490000|2025-02-24 05:04:50|203733.7|203643.7|203737.2|203647.2|203737.2|203647.2|203733.7|203643.7|2
1740373500000|2025-02-24 05:05:00|203740.7|203650.7|203735.4|203645.4|203740.7|203650.7|203722|203632|7
1740373510000|2025-02-24 05:05:10|203735|203645|203734|203644|203735|203645|203731.5|203641.5|3
1740373520000|2025-02-24 05:05:20|203737.1|203647.1|203729.2|203639.2|203739.4|203649.4|203729.2|203639.2|4
1740373530000|2025-02-24 05:05:30|203732.8|203642.8|203734.4|203644.4|203734.4|203644.4|203732.8|203642.8|4
1740373560000|2025-02-24 05:06:00|203731.1|203641.1|203729.1|203639.1|203731.1|203641.1|203724.1|203634.1|7
1740373570000|2025-02-24 05:06:10|203727.4|203637.4|203723.9|203633.9|203727.4|203637.4|203722.2|203632.2|6
1740373580000|2025-02-24 05:06:20|203727.3|203637.3|203729|203639|203729|203639|203727.3|203637.3|2
1740373590000|2025-02-24 05:06:30|203737.6|203647.6|203728.7|203638.7|203737.6|203647.6|203728.7|203638.7|4
1740373620000|2025-02-24 05:07:00|203724.5|203634.5|203722.8|203632.8|203724.5|203634.5|203722.8|203632.8|2
1740373630000|2025-02-24 05:07:10|203719.2|203629.2|203728.8|203638.8|203728.8|203638.8|203719.2|203629.2|4
1740373640000|2025-02-24 05:07:20|203729.8|203639.8|203722.6|203632.6|203729.8|203639.8|203716.1|203626.1|13
1740373650000|2025-02-24 05:07:30|203724.2|203634.2|203723|203633|203724.2|203634.2|203714.5|203624.5|5
1740373660000|2025-02-24 05:07:40|203726.4|203636.4|203717.7|203627.7|203729.7|203639.7|203717.7|203627.7|4
1740373670000|2025-02-24 05:07:50|203720.3|203630.3|203720.3|203630.3|203720.3|203630.3|203720.3|203630.3|1
1740373700000|2025-02-24 05:08:20|203720|203630|203725.4|203635.4|203727.1|203637.1|203720|203630|4
1740373710000|2025-02-24 05:08:30|203729.2|203639.2|203730.9|203640.9|203730.9|203640.9|203729.2|203639.2|2
1740373720000|2025-02-24 05:08:40|203738.6|203648.6|203730.6|203640.6|203738.6|203648.6|203730.6|203640.6|2
1740373740000|2025-02-24 05:09:00|203729.4|203639.4|203735.8|203645.8|203735.8|203645.8|203729.4|203639.4|5
1740373770000|2025-02-24 05:09:30|203735|203645|203735|203645|203735|203645|203735|203645|1
1740373780000|2025-02-24 05:09:40|203732.2|203642.2|203730.6|203640.6|203732.2|203642.2|203730.6|203640.6|2
1740373790000|2025-02-24 05:09:50|203738.4|203648.4|203763.8|203673.8|203765.6|203675.6|203738.4|203648.4|7
1740373800000|2025-02-24 05:10:00|203765.6|203675.6|203767.1|203677.1|203767.1|203677.1|203765.4|203675.4|4
1740373810000|2025-02-24 05:10:10|203770.8|203680.8|203775.5|203685.5|203775.5|203685.5|203770.8|203680.8|3
1740373820000|2025-02-24 05:10:20|203778.5|203688.5|203768|203678|203781.3|203691.3|203768|203678|5
1740373830000|2025-02-24 05:10:30|203771.3|203681.3|203778.4|203688.4|203778.4|203688.4|203771.3|203681.3|2
1740373850000|2025-02-24 05:10:50|203776.7|203686.7|203770.7|203680.7|203776.7|203686.7|203770.7|203680.7|2
1740373860000|2025-02-24 05:11:00|203767.3|203677.3|203761.9|203671.9|203767.3|203677.3|203761.9|203671.9|3
1740373870000|2025-02-24 05:11:10|203758.3|203668.3|203748.3|203658.3|203758.3|203668.3|203748.3|203658.3|4
1740373880000|2025-02-24 05:11:20|203750|203660|203744.8|203654.8|203750|203660|203744.8|203654.8|3
1740373890000|2025-02-24 05:11:30|203748.3|203658.3|203748.3|203658.3|203748.3|203658.3|203748.3|203658.3|1
1740373900000|2025-02-24 05:11:40|203741.7|203651.7|203736.8|203646.8|203741.7|203651.7|203736.8|203646.8|2
1740373920000|2025-02-24 05:12:00|203732|203642|203729.5|203639.5|203732|203642|203722|203632|4
1740373930000|2025-02-24 05:12:10|203731.1|203641.1|203729.5|203639.5|203731.1|203641.1|203729.5|203639.5|2
1740373970000|2025-02-24 05:12:50|203730|203640|203725|203635|203734.6|203644.6|203725|203635|5
1740373990000|2025-02-24 05:13:10|203728.3|203638.3|203728.3|203638.3|203728.3|203638.3|203728.3|203638.3|1
1740374000000|2025-02-24 05:13:20|203724.9|203634.9|203724.9|203634.9|203724.9|203634.9|203724.9|203634.9|1
1740374010000|2025-02-24 05:13:30|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|203728.2|203638.2|1
1740374020000|2025-02-24 05:13:40|203734.1|203644.1|203734.1|203644.1|203734.1|203644.1|203734.1|203644.1|1
1740374030000|2025-02-24 05:13:50|203732.5|203642.5|203729|203639|203734.1|203644.1|203729|203639|6
1740374060000|2025-02-24 05:14:20|203730|203640|203730|203640|203730|203640|203730|203640|1
1740374090000|2025-02-24 05:14:50|203729.4|203639.4|203729.4|203639.4|203729.4|203639.4|203729.4|203639.4|1
1740374130000|2025-02-24 05:15:30|203730|203640|203734.7|203644.7|203734.7|203644.7|203729.5|203639.5|5
1740374160000|2025-02-24 05:16:00|203735|203645|203735|203645|203735|203645|203735|203645|1
1740374220000|2025-02-24 05:17:00|203729.1|203639.1|203725.8|203635.8|203729.1|203639.1|203725.8|203635.8|2
1740374250000|2025-02-24 05:17:30|203722.3|203632.3|203715.4|203625.4|203722.3|203632.3|203715.4|203625.4|2
1740374260000|2025-02-24 05:17:40|203711.8|203621.8|203710.1|203620.1|203711.8|203621.8|203710.1|203620.1|2
1740374270000|2025-02-24 05:17:50|203705.8|203615.8|203702|203612|203705.8|203615.8|203697.5|203607.5|7
1740374300000|2025-02-24 05:18:20|203700|203610|203698.1|203608.1|203700|203610|203698.1|203608.1|2
1740374310000|2025-02-24 05:18:30|203681.3|203591.3|203678.4|203588.4|203688.3|203598.3|203678.4|203588.4|8
1740374320000|2025-02-24 05:18:40|203680.1|203590.1|203680.1|203590.1|203680.1|203590.1|203678.4|203588.4|3
1740374340000|2025-02-24 05:19:00|203680|203590|203680|203590|203680|203590|203680|203590|1
1740374360000|2025-02-24 05:19:20|203682.2|203592.2|203682.2|203592.2|203682.2|203592.2|203682.2|203592.2|1
1740374390000|2025-02-24 05:19:50|203680|203590|203680|203590|203680|203590|203680|203590|1
1740374400000|2025-02-24 05:20:00|203675|203585|203676.9|203586.9|203676.9|203586.9|203675|203585|2
1740374420000|2025-02-24 05:20:20|203680.7|203590.7|203685.8|203595.8|203685.8|203595.8|203680.7|203590.7|4
1740374440000|2025-02-24 05:20:40|203686|203596|203676.3|203586.3|203686|203596|203676.3|203586.3|4
1740374460000|2025-02-24 05:21:00|203679.7|203589.7|203684.7|203594.7|203684.7|203594.7|203679.7|203589.7|4
1740374490000|2025-02-24 05:21:30|203693.5|203603.5|203693.5|203603.5|203693.5|203603.5|203693.5|203603.5|1
1740374500000|2025-02-24 05:21:40|203699.5|203609.5|203698.9|203608.9|203702.4|203612.4|203698.9|203608.9|3
1740374510000|2025-02-24 05:21:50|203702.3|203612.3|203694.9|203604.9|203703.3|203613.3|203688.9|203598.9|8
1740374520000|2025-02-24 05:22:00|203697.8|203607.8|203698|203608|203698|203608|203694.8|203604.8|3
1740374530000|2025-02-24 05:22:10|203694.7|203604.7|203695.1|203605.1|203698.7|203608.7|203694.7|203604.7|3
1740374540000|2025-02-24 05:22:20|203697.8|203607.8|203700.9|203610.9|203700.9|203610.9|203697.8|203607.8|2
1740374570000|2025-02-24 05:22:50|203700|203610|203701.8|203611.8|203701.8|203611.8|203697.1|203607.1|3
1740374580000|2025-02-24 05:23:00|203710.1|203620.1|203736.5|203646.5|203736.8|203646.8|203710.1|203620.1|5
1740374590000|2025-02-24 05:23:10|203732.6|203642.6|203720.7|203630.7|203735|203645|203720.7|203630.7|4
1740374600000|2025-02-24 05:23:20|203719|203629|203719.7|203629.7|203719.7|203629.7|203716.2|203626.2|3
1740374610000|2025-02-24 05:23:30|203716.7|203626.7|203718.4|203628.4|203718.4|203628.4|203716.7|203626.7|2
1740374620000|2025-02-24 05:23:40|203716.7|203626.7|203716.7|203626.7|203718.4|203628.4|203716.7|203626.7|3
1740374630000|2025-02-24 05:23:50|203718.4|203628.4|203724.1|203634.1|203724.1|203634.1|203718.4|203628.4|2
1740374660000|2025-02-24 05:24:20|203725|203635|203725|203635|203725|203635|203725|203635|1
1740374680000|2025-02-24 05:24:40|203720|203630|203719.6|203629.6|203723.3|203633.3|203717.7|203627.7|5
1740374690000|2025-02-24 05:24:50|203721.2|203631.2|203723.9|203633.9|203723.9|203633.9|203721.2|203631.2|2
1740374710000|2025-02-24 05:25:10|203715.5|203625.5|203716.1|203626.1|203716.1|203626.1|203715.5|203625.5|2
1740374720000|2025-02-24 05:25:20|203713.2|203623.2|203685.1|203595.1|203713.2|203623.2|203684.5|203594.5|13
1740374730000|2025-02-24 05:25:30|203685.2|203595.2|203691.9|203601.9|203691.9|203601.9|203677.4|203587.4|6
1740374740000|2025-02-24 05:25:40|203696.9|203606.9|203693.5|203603.5|203696.9|203606.9|203693.5|203603.5|2
1740374750000|2025-02-24 05:25:50|203698.5|203608.5|203714.7|203624.7|203714.7|203624.7|203698.5|203608.5|2
1740374760000|2025-02-24 05:26:00|203717.7|203627.7|203714.9|203624.9|203717.7|203627.7|203714.9|203624.9|2
1740374780000|2025-02-24 05:26:20|203711.8|203621.8|203711.8|203621.8|203711.8|203621.8|203711.8|203621.8|1
1740374790000|2025-02-24 05:26:30|203715.1|203625.1|203716.8|203626.8|203718.5|203628.5|203715.1|203625.1|8
1740374800000|2025-02-24 05:26:40|203719.5|203629.5|203716.8|203626.8|203719.5|203629.5|203716.8|203626.8|2
1740374810000|2025-02-24 05:26:50|203718.5|203628.5|203713.9|203623.9|203718.5|203628.5|203713.9|203623.9|5
1740374820000|2025-02-24 05:27:00|203718.6|203628.6|203715.7|203625.7|203718.6|203628.6|203715.7|203625.7|2
1740374830000|2025-02-24 05:27:10|203718.7|203628.7|203722.6|203632.6|203725.7|203635.7|203718.7|203628.7|3
1740374850000|2025-02-24 05:27:30|203713.2|203623.2|203706.5|203616.5|203713.2|203623.2|203706.5|203616.5|2
1740374860000|2025-02-24 05:27:40|203709.3|203619.3|203709|203619|203717.6|203627.6|203709|203619|5
1740374870000|2025-02-24 05:27:50|203707.3|203617.3|203709.8|203619.8|203712.6|203622.6|203705.7|203615.7|4
1740374880000|2025-02-24 05:28:00|203714.4|203624.4|203718.1|203628.1|203724.1|203634.1|203714.4|203624.4|6
1740374890000|2025-02-24 05:28:10|203716.4|203626.4|203716.4|203626.4|203718.1|203628.1|203716.4|203626.4|3
1740374900000|2025-02-24 05:28:20|203719.1|203629.1|203715.5|203625.5|203719.1|203629.1|203715.5|203625.5|2
1740374910000|2025-02-24 05:28:30|203719.5|203629.5|203722.9|203632.9|203726.1|203636.1|203719.5|203629.5|4
1740374920000|2025-02-24 05:28:40|203726.2|203636.2|203723.2|203633.2|203726.2|203636.2|203723.2|203633.2|2
1740374940000|2025-02-24 05:29:00|203727.1|203637.1|203728.8|203638.8|203728.8|203638.8|203727.1|203637.1|2
1740374950000|2025-02-24 05:29:10|203725.6|203635.6|203723.9|203633.9|203725.6|203635.6|203723.9|203633.9|2
1740374960000|2025-02-24 05:29:20|203727.1|203637.1|203728.8|203638.8|203728.8|203638.8|203727.1|203637.1|2
1740374980000|2025-02-24 05:29:40|203724.8|203634.8|203722.7|203632.7|203724.8|203634.8|203722.7|203632.7|2
1740375000000|2025-02-24 05:30:00|203718.6|203628.6|203720.2|203630.2|203720.2|203630.2|203718.6|203628.6|2
1740375010000|2025-02-24 05:30:10|203723.4|203633.4|203724.6|203634.6|203738|203648|203720.3|203630.3|7
1740375040000|2025-02-24 05:30:40|203725|203635|203725|203635|203725|203635|203725|203635|1
1740375050000|2025-02-24 05:30:50|203727.9|203637.9|203730.9|203640.9|203734.7|203644.7|203727.9|203637.9|4
1740375080000|2025-02-24 05:31:20|203735|203645|203735|203645|203735|203645|203735|203645|1
1740375090000|2025-02-24 05:31:30|203733.7|203643.7|203730.3|203640.3|203733.7|203643.7|203730.3|203640.3|2
1740375110000|2025-02-24 05:31:50|203734.3|203644.3|203734.3|203644.3|203734.3|203644.3|203734.3|203644.3|1
1740375130000|2025-02-24 05:32:10|203731.5|203641.5|203731.5|203641.5|203731.5|203641.5|203731.5|203641.5|1
1740375150000|2025-02-24 05:32:30|203724.3|203634.3|203723|203633|203725.8|203635.8|203716.2|203626.2|5
1740375170000|2025-02-24 05:32:50|203721.4|203631.4|203721.4|203631.4|203721.4|203631.4|203721.4|203631.4|1
1740375190000|2025-02-24 05:33:10|203720|203630|203725.9|203635.9|203725.9|203635.9|203720|203630|3
1740375210000|2025-02-24 05:33:30|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|1
1740375220000|2025-02-24 05:33:40|203717.8|203627.8|203711.5|203621.5|203720.1|203630.1|203711.5|203621.5|4
1740375230000|2025-02-24 05:33:50|203714.6|203624.6|203725.1|203635.1|203725.1|203635.1|203713.9|203623.9|5
1740375240000|2025-02-24 05:34:00|203728.5|203638.5|203728.5|203638.5|203728.5|203638.5|203728.5|203638.5|1
1740375250000|2025-02-24 05:34:10|203725.1|203635.1|203725.1|203635.1|203725.1|203635.1|203725.1|203635.1|1
1740375260000|2025-02-24 05:34:20|203728.6|203638.6|203728.6|203638.6|203728.6|203638.6|203728.6|203638.6|1
1740375270000|2025-02-24 05:34:30|203724.3|203634.3|203724.3|203634.3|203724.3|203634.3|203724.3|203634.3|1
1740375280000|2025-02-24 05:34:40|203722.6|203632.6|203724.3|203634.3|203724.3|203634.3|203722.6|203632.6|2
1740375300000|2025-02-24 05:35:00|203725|203635|203724.5|203634.5|203727.3|203637.3|203724.5|203634.5|4
1740375310000|2025-02-24 05:35:10|203728.3|203638.3|203723.9|203633.9|203728.3|203638.3|203723.9|203633.9|2
1740375320000|2025-02-24 05:35:20|203729.7|203639.7|203738.5|203648.5|203738.5|203648.5|203729.7|203639.7|6
1740375330000|2025-02-24 05:35:30|203735.4|203645.4|203738.4|203648.4|203738.4|203648.4|203735.4|203645.4|2
1740375340000|2025-02-24 05:35:40|203733.2|203643.2|203738.5|203648.5|203738.5|203648.5|203733.2|203643.2|2
1740375360000|2025-02-24 05:36:00|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|203734.8|203644.8|1
1740375370000|2025-02-24 05:36:10|203738.7|203648.7|203729.8|203639.8|203738.7|203648.7|203729.3|203639.3|7
1740375390000|2025-02-24 05:36:30|203731.9|203641.9|203724.7|203634.7|203731.9|203641.9|203724.7|203634.7|2
1740375400000|2025-02-24 05:36:40|203723|203633|203724.7|203634.7|203724.7|203634.7|203723|203633|2
1740375420000|2025-02-24 05:37:00|203725|203635|203722.9|203632.9|203725.4|203635.4|203719.4|203629.4|8
1740375430000|2025-02-24 05:37:10|203725.4|203635.4|203691.3|203601.3|203725.4|203635.4|203680.9|203590.9|7
1740375440000|2025-02-24 05:37:20|203695.2|203605.2|203691.6|203601.6|203695.2|203605.2|203688.8|203598.8|4
1740375450000|2025-02-24 05:37:30|203697.4|203607.4|203700.9|203610.9|203700.9|203610.9|203697.4|203607.4|2
1740375460000|2025-02-24 05:37:40|203694.6|203604.6|203700.1|203610.1|203700.1|203610.1|203694.6|203604.6|2
1740375470000|2025-02-24 05:37:50|203695.7|203605.7|203694|203604|203695.7|203605.7|203694|203604|2
1740375480000|2025-02-24 05:38:00|203696.8|203606.8|203693.6|203603.6|203696.8|203606.8|203693.6|203603.6|2
1740375490000|2025-02-24 05:38:10|203696.5|203606.5|203696.5|203606.5|203696.5|203606.5|203696.5|203606.5|1
1740375510000|2025-02-24 05:38:30|203700|203610|203703.5|203613.5|203706.6|203616.6|203700|203610|4
1740375530000|2025-02-24 05:38:50|203707.3|203617.3|203704.4|203614.4|203707.3|203617.3|203704.4|203614.4|2
1740375540000|2025-02-24 05:39:00|203708.3|203618.3|203703.8|203613.8|203708.3|203618.3|203697.5|203607.5|5
1740375560000|2025-02-24 05:39:20|203700.4|203610.4|203665.7|203575.7|203700.4|203610.4|203665.7|203575.7|13
1740375570000|2025-02-24 05:39:30|203661.9|203571.9|203668.9|203578.9|203668.9|203578.9|203661.9|203571.9|3
1740375580000|2025-02-24 05:39:40|203661.2|203571.2|203662|203572|203666.4|203576.4|203661.2|203571.2|4
1740375600000|2025-02-24 05:40:00|203665.4|203575.4|203669.9|203579.9|203674.8|203584.8|203665.4|203575.4|4
1740375610000|2025-02-24 05:40:10|203674.1|203584.1|203680.5|203590.5|203680.5|203590.5|203674.1|203584.1|2
1740375620000|2025-02-24 05:40:20|203685.4|203595.4|203686.3|203596.3|203688.8|203598.8|203682.8|203592.8|6
1740375630000|2025-02-24 05:40:30|203689.7|203599.7|203689.7|203599.7|203689.7|203599.7|203689.7|203599.7|1
1740375640000|2025-02-24 05:40:40|203690.1|203600.1|203690.1|203600.1|203690.1|203600.1|203690.1|203600.1|1
1740375660000|2025-02-24 05:41:00|203687.2|203597.2|203682.8|203592.8|203687.2|203597.2|203679.9|203589.9|4
1740375670000|2025-02-24 05:41:10|203684.1|203594.1|203687.7|203597.7|203687.7|203597.7|203684.1|203594.1|2
1740375690000|2025-02-24 05:41:30|203684.9|203594.9|203684.9|203594.9|203684.9|203594.9|203684.9|203594.9|1
1740375720000|2025-02-24 05:42:00|203683.6|203593.6|203677.8|203587.8|203683.6|203593.6|203677.8|203587.8|3
1740375730000|2025-02-24 05:42:10|203679.4|203589.4|203680.8|203590.8|203686.1|203596.1|203679.4|203589.4|4
1740375760000|2025-02-24 05:42:40|203680|203590|203680|203590|203680|203590|203680|203590|1
1740375790000|2025-02-24 05:43:10|203683|203593|203682|203592|203683|203593|203682|203592|2
1740375810000|2025-02-24 05:43:30|203686|203596|203688.8|203598.8|203688.8|203598.8|203686|203596|3
1740375840000|2025-02-24 05:44:00|203690|203600|203690|203600|203690|203600|203690|203600|1
1740375850000|2025-02-24 05:44:10|203685.4|203595.4|203695.2|203605.2|203695.2|203605.2|203685.4|203595.4|2
1740375860000|2025-02-24 05:44:20|203689.3|203599.3|203689.3|203599.3|203689.3|203599.3|203689.3|203599.3|1
1740375880000|2025-02-24 05:44:40|203685.7|203595.7|203683.5|203593.5|203685.7|203595.7|203683.5|203593.5|2
1740375920000|2025-02-24 05:45:20|203685|203595|203686.7|203596.7|203686.7|203596.7|203685|203595|2
1740375930000|2025-02-24 05:45:30|203688|203598|203689.7|203599.7|203689.7|203599.7|203688|203598|2
1740375940000|2025-02-24 05:45:40|203687.3|203597.3|203688.5|203598.5|203688.5|203598.5|203685.6|203595.6|3
1740375960000|2025-02-24 05:46:00|203695.4|203605.4|203712.8|203622.8|203719.1|203629.1|203695.4|203605.4|5
1740375980000|2025-02-24 05:46:20|203717.4|203627.4|203714.1|203624.1|203717.4|203627.4|203714.1|203624.1|2
1740375990000|2025-02-24 05:46:30|203710.1|203620.1|203714.7|203624.7|203720.4|203630.4|203710.1|203620.1|5
1740376000000|2025-02-24 05:46:40|203716.9|203626.9|203719.3|203629.3|203719.3|203629.3|203714.6|203624.6|12
1740376010000|2025-02-24 05:46:50|203716.2|203626.2|203719.2|203629.2|203719.2|203629.2|203716.2|203626.2|2
1740376020000|2025-02-24 05:47:00|203719|203629|203719|203629|203719|203629|203719|203629|1
1740376050000|2025-02-24 05:47:30|203720|203630|203724.8|203634.8|203724.8|203634.8|203720|203630|3
1740376080000|2025-02-24 05:48:00|203725|203635|203725|203635|203725|203635|203725|203635|1
1740376090000|2025-02-24 05:48:10|203721.4|203631.4|203708.2|203618.2|203721.4|203631.4|203708.2|203618.2|4
1740376100000|2025-02-24 05:48:20|203704.5|203614.5|203707.9|203617.9|203707.9|203617.9|203704.5|203614.5|4
1740376120000|2025-02-24 05:48:40|203704|203614|203708.7|203618.7|203708.7|203618.7|203704|203614|2
1740376130000|2025-02-24 05:48:50|203712.4|203622.4|203700.9|203610.9|203712.4|203622.4|203700.9|203610.9|3
1740376140000|2025-02-24 05:49:00|203703.5|203613.5|203726.2|203636.2|203726.2|203636.2|203703.5|203613.5|5
1740376160000|2025-02-24 05:49:20|203723.6|203633.6|203733.2|203643.2|203740.9|203650.9|203723.6|203633.6|6
1740376180000|2025-02-24 05:49:40|203733.8|203643.8|203733.8|203643.8|203733.8|203643.8|203733.8|203643.8|1
1740376190000|2025-02-24 05:49:50|203729.6|203639.6|203719.4|203629.4|203729.6|203639.6|203719.4|203629.4|2
1740376200000|2025-02-24 05:50:00|203721.6|203631.6|203705.4|203615.4|203726.7|203636.7|203705.4|203615.4|7
1740376210000|2025-02-24 05:50:10|203708.8|203618.8|203708.8|203618.8|203708.8|203618.8|203708.8|203618.8|1
1740376220000|2025-02-24 05:50:20|203705.4|203615.4|203686.4|203596.4|203705.4|203615.4|203686.4|203596.4|7
1740376230000|2025-02-24 05:50:30|203690.4|203600.4|203692.4|203602.4|203695.7|203605.7|203688.9|203598.9|7
1740376240000|2025-02-24 05:50:40|203688.7|203598.7|203684.6|203594.6|203688.7|203598.7|203684.6|203594.6|3
1740376250000|2025-02-24 05:50:50|203679.5|203589.5|203676.4|203586.4|203686.2|203596.2|203676.4|203586.4|6
1740376260000|2025-02-24 05:51:00|203681.2|203591.2|203680.6|203590.6|203687.4|203597.4|203680.6|203590.6|3
1740376270000|2025-02-24 05:51:10|203678.8|203588.8|203667.3|203577.3|203678.8|203588.8|203667.3|203577.3|3
1740376290000|2025-02-24 05:51:30|203665.6|203575.6|203664.9|203574.9|203667.2|203577.2|203663.2|203573.2|5
1740376300000|2025-02-24 05:51:40|203672.6|203582.6|203661.3|203571.3|203672.6|203582.6|203661.3|203571.3|7
1740376320000|2025-02-24 05:52:00|203663.7|203573.7|203663.7|203573.7|203663.7|203573.7|203663.7|203573.7|1
1740376330000|2025-02-24 05:52:10|203672.1|203582.1|203683.9|203593.9|203683.9|203593.9|203672.1|203582.1|6
1740376340000|2025-02-24 05:52:20|203686.4|203596.4|203686.4|203596.4|203686.4|203596.4|203686.4|203596.4|1
1740376350000|2025-02-24 05:52:30|203683.3|203593.3|203680.4|203590.4|203683.3|203593.3|203680.4|203590.4|2
1740376360000|2025-02-24 05:52:40|203676.6|203586.6|203654.3|203564.3|203676.6|203586.6|203654.3|203564.3|2
1740376380000|2025-02-24 05:53:00|203657.2|203567.2|203657.2|203567.2|203657.2|203567.2|203657.2|203567.2|1
1740376410000|2025-02-24 05:53:30|203653.6|203563.6|203652.8|203562.8|203657.3|203567.3|203652.8|203562.8|3
1740376420000|2025-02-24 05:53:40|203656.5|203566.5|203656.5|203566.5|203656.5|203566.5|203656.5|203566.5|1
1740376430000|2025-02-24 05:53:50|203654|203564|203654|203564|203654|203564|203654|203564|1
1740376440000|2025-02-24 05:54:00|203657.5|203567.5|203654|203564|203657.5|203567.5|203654|203564|2
1740376470000|2025-02-24 05:54:30|203657.2|203567.2|203648.8|203558.8|203657.2|203567.2|203648.8|203558.8|5
1740376480000|2025-02-24 05:54:40|203656.3|203566.3|203648.8|203558.8|203664.1|203574.1|203648.8|203558.8|5
1740376500000|2025-02-24 05:55:00|203652.4|203562.4|203666.1|203576.1|203666.1|203576.1|203648.3|203558.3|10
1740376510000|2025-02-24 05:55:10|203668|203578|203666.3|203576.3|203668|203578|203666.3|203576.3|2
1740376520000|2025-02-24 05:55:20|203659.7|203569.7|203664.9|203574.9|203664.9|203574.9|203659.7|203569.7|2
1740376530000|2025-02-24 05:55:30|203663.2|203573.2|203666.2|203576.2|203667.9|203577.9|203657.3|203567.3|7
1740376540000|2025-02-24 05:55:40|203658.4|203568.4|203648.6|203558.6|203658.4|203568.4|203648.6|203558.6|3
1740376560000|2025-02-24 05:56:00|203651.8|203561.8|203647.7|203557.7|203651.8|203561.8|203647.7|203557.7|4
1740376570000|2025-02-24 05:56:10|203651.2|203561.2|203651.2|203561.2|203651.2|203561.2|203651.2|203561.2|1
1740376580000|2025-02-24 05:56:20|203655.3|203565.3|203651.4|203561.4|203655.3|203565.3|203651.4|203561.4|4
1740376590000|2025-02-24 05:56:30|203648.9|203558.9|203648.9|203558.9|203648.9|203558.9|203648.9|203558.9|1
1740376600000|2025-02-24 05:56:40|203654.2|203564.2|203661|203571|203661|203571|203650.5|203560.5|8
1740376620000|2025-02-24 05:57:00|203664.4|203574.4|203665.1|203575.1|203669.6|203579.6|203662|203572|6
1740376630000|2025-02-24 05:57:10|203653.1|203563.1|203667.8|203577.8|203667.8|203577.8|203652.7|203562.7|6
1740376660000|2025-02-24 05:57:40|203665|203575|203675.9|203585.9|203675.9|203585.9|203665|203575|2
1740376670000|2025-02-24 05:57:50|203674.5|203584.5|203667|203577|203674.5|203584.5|203662|203572|12
1740376680000|2025-02-24 05:58:00|203666.2|203576.2|203666.2|203576.2|203666.2|203576.2|203666.2|203576.2|1
1740376690000|2025-02-24 05:58:10|203666|203576|203656.7|203566.7|203666|203576|203656.7|203566.7|6
1740376720000|2025-02-24 05:58:40|203659.5|203569.5|203655.5|203565.5|203659.5|203569.5|203655.5|203565.5|2
1740376750000|2025-02-24 05:59:10|203649.5|203559.5|203648.3|203558.3|203649.5|203559.5|203648.3|203558.3|2
1740376760000|2025-02-24 05:59:20|203651.7|203561.7|203653.7|203563.7|203655.3|203565.3|203650.4|203560.4|4
1740376770000|2025-02-24 05:59:30|203655.7|203565.7|203652.3|203562.3|203658.4|203568.4|203651|203561|6
1740376780000|2025-02-24 05:59:40|203657.2|203567.2|203649.7|203559.7|203657.2|203567.2|203647.9|203557.9|6
1740376800000|2025-02-24 06:00:00|203652.2|203562.2|203655.5|203565.5|203658.8|203568.8|203652.2|203562.2|5
1740376810000|2025-02-24 06:00:10|203657.2|203567.2|203654.9|203564.9|203657.2|203567.2|203650.3|203560.3|4
1740376820000|2025-02-24 06:00:20|203651.6|203561.6|203649.5|203559.5|203651.6|203561.6|203648.5|203558.5|4
1740376830000|2025-02-24 06:00:30|203652.9|203562.9|203649.3|203559.3|203652.9|203562.9|203649.3|203559.3|2
1740376860000|2025-02-24 06:01:00|203650|203560|203652|203562|203652|203562|203650|203560|2
1740376870000|2025-02-24 06:01:10|203656.2|203566.2|203659.9|203569.9|203661.1|203571.1|203656.2|203566.2|4
1740376890000|2025-02-24 06:01:30|203665.7|203575.7|203694.1|203604.1|203694.1|203604.1|203665.7|203575.7|3
1740376900000|2025-02-24 06:01:40|203690.3|203600.3|203686.3|203596.3|203690.3|203600.3|203685.1|203595.1|3
1740376920000|2025-02-24 06:02:00|203687.5|203597.5|203687.5|203597.5|203687.5|203597.5|203687.5|203597.5|1
1740376930000|2025-02-24 06:02:10|203691.9|203601.9|203693.4|203603.4|203693.9|203603.9|203691.9|203601.9|3
1740376940000|2025-02-24 06:02:20|203690.7|203600.7|203695.5|203605.5|203695.6|203605.6|203690.7|203600.7|6
1740376970000|2025-02-24 06:02:50|203693.6|203603.6|203693.6|203603.6|203693.6|203603.6|203693.6|203603.6|1
1740377000000|2025-02-24 06:03:20|203697|203607|203697|203607|203697|203607|203697|203607|1
1740377010000|2025-02-24 06:03:30|203692.5|203602.5|203692.5|203602.5|203692.5|203602.5|203692.5|203602.5|1
1740377020000|2025-02-24 06:03:40|203696.5|203606.5|203696.5|203606.5|203696.5|203606.5|203696.5|203606.5|1
1740377040000|2025-02-24 06:04:00|203700.5|203610.5|203699|203609|203703.8|203613.8|203699|203609|3
1740377050000|2025-02-24 06:04:10|203703.7|203613.7|203698.8|203608.8|203703.7|203613.7|203695.2|203605.2|5
1740377060000|2025-02-24 06:04:20|203694.3|203604.3|203687.3|203597.3|203694.3|203604.3|203676.2|203586.2|8
1740377070000|2025-02-24 06:04:30|203692.5|203602.5|203697.4|203607.4|203697.4|203607.4|203690.2|203600.2|3
1740377080000|2025-02-24 06:04:40|203688.8|203598.8|203694.8|203604.8|203694.8|203604.8|203688.8|203598.8|3
1740377110000|2025-02-24 06:05:10|203695|203605|203694.5|203604.5|203695|203605|203690.7|203600.7|3
1740377120000|2025-02-24 06:05:20|203690.5|203600.5|203685.9|203595.9|203694.4|203604.4|203685.9|203595.9|4
1740377140000|2025-02-24 06:05:40|203689.9|203599.9|203687.7|203597.7|203691.6|203601.6|203687.7|203597.7|3
1740377170000|2025-02-24 06:06:10|203685|203595|203685|203595|203685|203595|203685|203595|1
1740377180000|2025-02-24 06:06:20|203685.2|203595.2|203685.2|203595.2|203685.2|203595.2|203685.2|203595.2|1
1740377190000|2025-02-24 06:06:30|203683.5|203593.5|203677|203587|203683.5|203593.5|203676.5|203586.5|5
1740377200000|2025-02-24 06:06:40|203682.1|203592.1|203681|203591|203682.3|203592.3|203677.1|203587.1|23
1740377210000|2025-02-24 06:06:50|203677|203587|203677.5|203587.5|203681.4|203591.4|203677|203587|8
1740377230000|2025-02-24 06:07:10|203671.8|203581.8|203662|203572|203671.8|203581.8|203659.5|203569.5|3
1740377240000|2025-02-24 06:07:20|203664.7|203574.7|203655.5|203565.5|203665.2|203575.2|203655.5|203565.5|3
1740377250000|2025-02-24 06:07:30|203652|203562|203651.4|203561.4|203655.6|203565.6|203649|203559|6
1740377270000|2025-02-24 06:07:50|203647|203557|203645.2|203555.2|203647|203557|203645.2|203555.2|2
1740377280000|2025-02-24 06:08:00|203639.6|203549.6|203646.3|203556.3|203646.3|203556.3|203639.6|203549.6|3
1740377290000|2025-02-24 06:08:10|203648.1|203558.1|203655.7|203565.7|203655.7|203565.7|203648.1|203558.1|4
1740377300000|2025-02-24 06:08:20|203655|203565|203649.3|203559.3|203655|203565|203649.3|203559.3|3
1740377310000|2025-02-24 06:08:30|203653.3|203563.3|203653.3|203563.3|203653.3|203563.3|203653.3|203563.3|1
1740377320000|2025-02-24 06:08:40|203649.3|203559.3|203643.8|203553.8|203649.3|203559.3|203643.8|203553.8|2
1740377330000|2025-02-24 06:08:50|203640.3|203550.3|203641.9|203551.9|203641.9|203551.9|203640.3|203550.3|2
1740377340000|2025-02-24 06:09:00|203646.5|203556.5|203638.1|203548.1|203646.5|203556.5|203638.1|203548.1|5
1740377350000|2025-02-24 06:09:10|203636.8|203546.8|203636.8|203546.8|203636.8|203546.8|203636.8|203546.8|1
1740377380000|2025-02-24 06:09:40|203635|203545|203635|203545|203635|203545|203635|203545|1
1740377410000|2025-02-24 06:10:10|203640|203550|203631.6|203541.6|203640|203550|203630|203540|3
1740377420000|2025-02-24 06:10:20|203636.3|203546.3|203642|203552|203643.4|203553.4|203636.3|203546.3|4
1740377430000|2025-02-24 06:10:30|203640.8|203550.8|203640.8|203550.8|203640.8|203550.8|203640.8|203550.8|1
1740377460000|2025-02-24 06:11:00|203640|203550|203640|203550|203640|203550|203640|203550|1
1740377480000|2025-02-24 06:11:20|203640.3|203550.3|203640.3|203550.3|203640.3|203550.3|203640.3|203550.3|1
1740377510000|2025-02-24 06:11:50|203640.5|203550.5|203640.5|203550.5|203640.5|203550.5|203640.5|203550.5|1
1740377520000|2025-02-24 06:12:00|203650.8|203560.8|203650.7|203560.7|203655.2|203565.2|203643.1|203553.1|5
1740377530000|2025-02-24 06:12:10|203647.5|203557.5|203647.5|203557.5|203647.5|203557.5|203647.5|203557.5|1
1740377560000|2025-02-24 06:12:40|203644.4|203554.4|203644|203554|203644.4|203554.4|203642.8|203552.8|3
1740377600000|2025-02-24 06:13:20|203648.2|203558.2|203648.2|203558.2|203648.2|203558.2|203648.2|203558.2|1
1740377610000|2025-02-24 06:13:30|203646|203556|203641.7|203551.7|203646|203556|203641.7|203551.7|2
1740377630000|2025-02-24 06:13:50|203642.8|203552.8|203655.6|203565.6|203655.6|203565.6|203642.8|203552.8|4
1740377640000|2025-02-24 06:14:00|203651|203561|203643.1|203553.1|203658.4|203568.4|203639|203549|5
1740377680000|2025-02-24 06:14:40|203645|203555|203632.2|203542.2|203645|203555|203631.7|203541.7|6
1740377710000|2025-02-24 06:15:10|203628.5|203538.5|203622.8|203532.8|203629.7|203539.7|203622.2|203532.2|4
1740377740000|2025-02-24 06:15:40|203620|203530|203620|203530|203620|203530|203620|203530|1
1740377750000|2025-02-24 06:15:50|203627.6|203537.6|203638.9|203548.9|203641.1|203551.1|203627.6|203537.6|7
1740377760000|2025-02-24 06:16:00|203642.1|203552.1|203639.6|203549.6|203642.1|203552.1|203638.4|203548.4|3
1740377770000|2025-02-24 06:16:10|203643.1|203553.1|203643.1|203553.1|203643.1|203553.1|203643.1|203553.1|1
1740377780000|2025-02-24 06:16:20|203640.9|203550.9|203640.9|203550.9|203640.9|203550.9|203640.9|203550.9|1
1740377800000|2025-02-24 06:16:40|203643.6|203553.6|203643.6|203553.6|203643.6|203553.6|203643.6|203553.6|1
1740377810000|2025-02-24 06:16:50|203645.2|203555.2|203645.2|203555.2|203645.2|203555.2|203645.2|203555.2|1
1740377830000|2025-02-24 06:17:10|203645|203555|203645|203555|203645|203555|203645|203555|1
1740377840000|2025-02-24 06:17:20|203639.9|203549.9|203653|203563|203653|203563|203639.9|203549.9|2
1740377850000|2025-02-24 06:17:30|203651.3|203561.3|203643.6|203553.6|203651.3|203561.3|203643.6|203553.6|2
1740377880000|2025-02-24 06:18:00|203648.2|203558.2|203642.2|203552.2|203648.2|203558.2|203642.2|203552.2|2
1740377890000|2025-02-24 06:18:10|203640.2|203550.2|203641.4|203551.4|203641.4|203551.4|203640.2|203550.2|2
1740377900000|2025-02-24 06:18:20|203650.2|203560.2|203646.6|203556.6|203650.2|203560.2|203646.6|203556.6|2
1740377910000|2025-02-24 06:18:30|203642.9|203552.9|203642.9|203552.9|203642.9|203552.9|203642.9|203552.9|1
1740377940000|2025-02-24 06:19:00|203645.1|203555.1|203645.1|203555.1|203645.1|203555.1|203645.1|203555.1|1
1740377970000|2025-02-24 06:19:30|203645|203555|203645.3|203555.3|203650|203560|203645|203555|4
1740378000000|2025-02-24 06:20:00|203649|203559|203676.6|203586.6|203678.7|203588.7|203649|203559|6
1740378010000|2025-02-24 06:20:10|203676.7|203586.7|203675.9|203585.9|203676.7|203586.7|203675.9|203585.9|2
1740378030000|2025-02-24 06:20:30|203671.7|203581.7|203671.5|203581.5|203675.9|203585.9|203670.1|203580.1|5
1740378050000|2025-02-24 06:20:50|203670.7|203580.7|203670.7|203580.7|203670.7|203580.7|203670.7|203580.7|1
1740378060000|2025-02-24 06:21:00|203676.5|203586.5|203672|203582|203676.5|203586.5|203672|203582|2
1740378070000|2025-02-24 06:21:10|203669.4|203579.4|203669.4|203579.4|203669.4|203579.4|203669.4|203579.4|1
1740378090000|2025-02-24 06:21:30|203669|203579|203669|203579|203669|203579|203669|203579|1
1740378100000|2025-02-24 06:21:40|203670.3|203580.3|203671.1|203581.1|203671.5|203581.5|203664.5|203574.5|5
1740378120000|2025-02-24 06:22:00|203663.9|203573.9|203640|203550|203663.9|203573.9|203636.6|203546.6|5
1740378130000|2025-02-24 06:22:10|203643.1|203553.1|203646.1|203556.1|203646.1|203556.1|203643.1|203553.1|3
1740378150000|2025-02-24 06:22:30|203651.1|203561.1|203649.2|203559.2|203651.1|203561.1|203649.2|203559.2|4
1740378160000|2025-02-24 06:22:40|203654.2|203564.2|203664.3|203574.3|203665.6|203575.6|203654.2|203564.2|5
1740378170000|2025-02-24 06:22:50|203668|203578|203668.9|203578.9|203668.9|203578.9|203664.2|203574.2|9
1740378180000|2025-02-24 06:23:00|203670.5|203580.5|203674.5|203584.5|203677.3|203587.3|203669.1|203579.1|5
1740378190000|2025-02-24 06:23:10|203670.2|203580.2|203671.6|203581.6|203673.6|203583.6|203670.2|203580.2|4
1740378200000|2025-02-24 06:23:20|203674.9|203584.9|203683.2|203593.2|203683.2|203593.2|203674.9|203584.9|3
1740378220000|2025-02-24 06:23:40|203684.7|203594.7|203684.7|203594.7|203684.7|203594.7|203684.7|203594.7|1
1740378230000|2025-02-24 06:23:50|203676.9|203586.9|203677.7|203587.7|203677.7|203587.7|203673.6|203583.6|3
1740378260000|2025-02-24 06:24:20|203675|203585|203683.4|203593.4|203683.4|203593.4|203675|203585|3
1740378280000|2025-02-24 06:24:40|203681.7|203591.7|203682.4|203592.4|203682.4|203592.4|203679.6|203589.6|4
1740378310000|2025-02-24 06:25:10|203680|203590|203680|203590|203680|203590|203680|203590|1
1740378340000|2025-02-24 06:25:40|203680.7|203590.7|203680.7|203590.7|203680.7|203590.7|203680.7|203590.7|1
1740378350000|2025-02-24 06:25:50|203679|203589|203677.6|203587.6|203679.3|203589.3|203676|203586|4
1740378360000|2025-02-24 06:26:00|203680.2|203590.2|203679.3|203589.3|203685.6|203595.6|203679.3|203589.3|4
1740378370000|2025-02-24 06:26:10|203683.9|203593.9|203680|203590|203683.9|203593.9|203680|203590|2
1740378380000|2025-02-24 06:26:20|203686.5|203596.5|203685.4|203595.4|203686.5|203596.5|203685.4|203595.4|2
1740378400000|2025-02-24 06:26:40|203683|203593|203678.3|203588.3|203683|203593|203677.9|203587.9|3
1740378410000|2025-02-24 06:26:50|203678.9|203588.9|203686.4|203596.4|203686.4|203596.4|203678.9|203588.9|3
1740378430000|2025-02-24 06:27:10|203688.5|203598.5|203685.3|203595.3|203688.5|203598.5|203685.3|203595.3|2
1740378440000|2025-02-24 06:27:20|203682.9|203592.9|203682.9|203592.9|203682.9|203592.9|203682.9|203592.9|1
1740378450000|2025-02-24 06:27:30|203685.3|203595.3|203682.2|203592.2|203685.3|203595.3|203682.2|203592.2|2
1740378460000|2025-02-24 06:27:40|203689.6|203599.6|203692.1|203602.1|203695.3|203605.3|203689.6|203599.6|4
1740378470000|2025-02-24 06:27:50|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|203696.9|203606.9|1
1740378480000|2025-02-24 06:28:00|203693.2|203603.2|203703.2|203613.2|203703.2|203613.2|203693.2|203603.2|3
1740378490000|2025-02-24 06:28:10|203693.5|203603.5|203695.1|203605.1|203695.1|203605.1|203693.5|203603.5|2
1740378500000|2025-02-24 06:28:20|203698.2|203608.2|203694.8|203604.8|203699.9|203609.9|203694.8|203604.8|7
1740378530000|2025-02-24 06:28:50|203695|203605|203693.7|203603.7|203696.2|203606.2|203693.7|203603.7|3
1740378540000|2025-02-24 06:29:00|203690.5|203600.5|203689.5|203599.5|203690.5|203600.5|203686.1|203596.1|5
1740378550000|2025-02-24 06:29:10|203687.9|203597.9|203686.6|203596.6|203689.8|203599.8|203685.3|203595.3|6
1740378560000|2025-02-24 06:29:20|203685.3|203595.3|203691|203601|203691|203601|203685.3|203595.3|2
1740378570000|2025-02-24 06:29:30|203692.7|203602.7|203691|203601|203692.7|203602.7|203691|203601|2
1740378580000|2025-02-24 06:29:40|203688.5|203598.5|203686|203596|203689.5|203599.5|203675.4|203585.4|8
1740378590000|2025-02-24 06:29:50|203691.2|203601.2|203690.9|203600.9|203691.2|203601.2|203690.9|203600.9|2
1740378600000|2025-02-24 06:30:00|203688.9|203598.9|203688.9|203598.9|203688.9|203598.9|203688.9|203598.9|1
1740378610000|2025-02-24 06:30:10|203692.3|203602.3|203688.8|203598.8|203692.3|203602.3|203688.8|203598.8|2
1740378630000|2025-02-24 06:30:30|203692.5|203602.5|203689.4|203599.4|203692.5|203602.5|203689.4|203599.4|2
1740378660000|2025-02-24 06:31:00|203690|203600|203689.6|203599.6|203692|203602|203689.6|203599.6|3
1740378690000|2025-02-24 06:31:30|203690|203600|203690|203600|203690|203600|203690|203600|1
1740378710000|2025-02-24 06:31:50|203685|203595|203684|203594|203685|203595|203680|203590|6
1740378720000|2025-02-24 06:32:00|203686.3|203596.3|203690.1|203600.1|203690.1|203600.1|203686.3|203596.3|2
1740378730000|2025-02-24 06:32:10|203689.4|203599.4|203688.9|203598.9|203691|203601|203688.9|203598.9|3
1740378770000|2025-02-24 06:32:50|203690|203600|203730.1|203640.1|203730.1|203640.1|203690|203600|11
1740378780000|2025-02-24 06:33:00|203730.7|203640.7|203729.3|203639.3|203730.7|203640.7|203729.3|203639.3|2
1740378790000|2025-02-24 06:33:10|203725|203635|203717.8|203627.8|203727.2|203637.2|203716.5|203626.5|6
1740378800000|2025-02-24 06:33:20|203721.4|203631.4|203725.2|203635.2|203728.2|203638.2|203721.4|203631.4|5
1740378810000|2025-02-24 06:33:30|203727|203637|203728.2|203638.2|203731.6|203641.6|203727|203637|3
1740378840000|2025-02-24 06:34:00|203724.4|203634.4|203728.2|203638.2|203728.2|203638.2|203724.4|203634.4|2
1740378850000|2025-02-24 06:34:10|203731.7|203641.7|203738.9|203648.9|203738.9|203648.9|203731.7|203641.7|4
1740378860000|2025-02-24 06:34:20|203734|203644|203732|203642|203737.5|203647.5|203732|203642|3
1740378870000|2025-02-24 06:34:30|203735.7|203645.7|203739.9|203649.9|203739.9|203649.9|203735.7|203645.7|2
1740378880000|2025-02-24 06:34:40|203737.7|203647.7|203734.5|203644.5|203737.7|203647.7|203734.5|203644.5|2
1740378900000|2025-02-24 06:35:00|203738.1|203648.1|203738.1|203648.1|203738.1|203648.1|203738.1|203648.1|1
1740378930000|2025-02-24 06:35:30|203733.9|203643.9|203735.1|203645.1|203738.7|203648.7|203733.9|203643.9|3
1740378940000|2025-02-24 06:35:40|203738.7|203648.7|203738.7|203648.7|203738.7|203648.7|203738.7|203648.7|1
1740378950000|2025-02-24 06:35:50|203735.2|203645.2|203735.2|203645.2|203735.2|203645.2|203735.2|203645.2|1
1740378990000|2025-02-24 06:36:30|203735|203645|203735|203645|203735|203645|203735|203645|1
1740379000000|2025-02-24 06:36:40|203735.3|203645.3|203735.3|203645.3|203735.3|203645.3|203735.3|203645.3|1
1740379010000|2025-02-24 06:36:50|203730.1|203640.1|203726.4|203636.4|203730.1|203640.1|203726.4|203636.4|4
1740379020000|2025-02-24 06:37:00|203728.1|203638.1|203728.1|203638.1|203728.1|203638.1|203728.1|203638.1|1
1740379050000|2025-02-24 06:37:30|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|203722.9|203632.9|1
1740379060000|2025-02-24 06:37:40|203713.8|203623.8|203713.9|203623.9|203713.9|203623.9|203713.8|203623.8|2
1740379070000|2025-02-24 06:37:50|203716|203626|203706|203616|203723.7|203633.7|203706|203616|8
1740379090000|2025-02-24 06:38:10|203702.4|203612.4|203696.2|203606.2|203702.4|203612.4|203693.4|203603.4|3
1740379110000|2025-02-24 06:38:30|203700.6|203610.6|203702.2|203612.2|203702.2|203612.2|203700.6|203610.6|2
1740379120000|2025-02-24 06:38:40|203706.6|203616.6|203701.6|203611.6|203706.6|203616.6|203698.2|203608.2|5
1740379130000|2025-02-24 06:38:50|203705.2|203615.2|203705.2|203615.2|203705.2|203615.2|203705.2|203615.2|1
1740379140000|2025-02-24 06:39:00|203704.9|203614.9|203708.4|203618.4|203712.2|203622.2|203704.9|203614.9|4
1740379160000|2025-02-24 06:39:20|203702.1|203612.1|203710.5|203620.5|203713.8|203623.8|203702.1|203612.1|6
1740379170000|2025-02-24 06:39:30|203709.1|203619.1|203711.8|203621.8|203711.8|203621.8|203709.1|203619.1|2
1740379180000|2025-02-24 06:39:40|203708.9|203618.9|203751.1|203661.1|203751.1|203661.1|203708.9|203618.9|7
1740379190000|2025-02-24 06:39:50|203773|203683|203761.4|203671.4|203773|203683|203761.4|203671.4|4
1740379200000|2025-02-24 06:40:00|203763.8|203673.8|203763.8|203673.8|203763.8|203673.8|203763.8|203673.8|1
1740379210000|2025-02-24 06:40:10|203762.2|203672.2|203775.4|203685.4|203775.4|203685.4|203762.2|203672.2|3
1740379220000|2025-02-24 06:40:20|203774.2|203684.2|203774.2|203684.2|203774.2|203684.2|203774.2|203684.2|1
1740379230000|2025-02-24 06:40:30|203769|203679|203762|203672|203769|203679|203762|203672|2
1740379240000|2025-02-24 06:40:40|203767|203677|203762.7|203672.7|203775.1|203685.1|203759.7|203669.7|6
1740379250000|2025-02-24 06:40:50|203766.8|203676.8|203775.5|203685.5|203775.5|203685.5|203762.4|203672.4|8
1740379260000|2025-02-24 06:41:00|203778.8|203688.8|203781.9|203691.9|203787.4|203697.4|203778.8|203688.8|4
1740379270000|2025-02-24 06:41:10|203785.2|203695.2|203791.1|203701.1|203800.2|203710.2|203785.2|203695.2|7
1740379290000|2025-02-24 06:41:30|203788.2|203698.2|203788.2|203698.2|203788.2|203698.2|203786.2|203696.2|3
1740379310000|2025-02-24 06:41:50|203793.4|203703.4|203788.9|203698.9|203793.4|203703.4|203788.9|203698.9|2
1740379320000|2025-02-24 06:42:00|203795.2|203705.2|203790.1|203700.1|203795.2|203705.2|203790.1|203700.1|2
1740379330000|2025-02-24 06:42:10|203796.5|203706.5|203805.9|203715.9|203805.9|203715.9|203789|203699|4
1740379340000|2025-02-24 06:42:20|203802|203712|203799.7|203709.7|203802|203712|203799.7|203709.7|2
1740379370000|2025-02-24 06:42:50|203804.2|203714.2|203813.2|203723.2|203818.2|203728.2|203804.2|203714.2|4
1740379380000|2025-02-24 06:43:00|203812.2|203722.2|203812|203722|203812.2|203722.2|203812|203722|2
1740379390000|2025-02-24 06:43:10|203815.6|203725.6|203815.6|203725.6|203815.6|203725.6|203812.2|203722.2|3
1740379400000|2025-02-24 06:43:20|203816.8|203726.8|203818.5|203728.5|203822.8|203732.8|203816.8|203726.8|5
1740379430000|2025-02-24 06:43:50|203815|203725|203815|203725|203815|203725|203815|203725|1
1740379450000|2025-02-24 06:44:10|203818.9|203728.9|203818.9|203728.9|203818.9|203728.9|203818.9|203728.9|1
1740379480000|2025-02-24 06:44:40|203815|203725|203815.9|203725.9|203815.9|203725.9|203815|203725|2
1740379490000|2025-02-24 06:44:50|203818.8|203728.8|203818.8|203728.8|203818.8|203728.8|203818.8|203728.8|1
1740379500000|2025-02-24 06:45:00|203815.8|203725.8|203815.9|203725.9|203818.2|203728.2|203812|203722|5
1740379510000|2025-02-24 06:45:10|203813.6|203723.6|203817.2|203727.2|203817.2|203727.2|203813.6|203723.6|4
1740379520000|2025-02-24 06:45:20|203813.4|203723.4|203807.9|203717.9|203813.4|203723.4|203807.9|203717.9|2
1740379530000|2025-02-24 06:45:30|203812.4|203722.4|203817.3|203727.3|203817.3|203727.3|203812.4|203722.4|2
1740379540000|2025-02-24 06:45:40|203815.4|203725.4|203815|203725|203815.4|203725.4|203812.9|203722.9|3
1740379550000|2025-02-24 06:45:50|203812.2|203722.2|203813.1|203723.1|203813.1|203723.1|203810.8|203720.8|3
1740379570000|2025-02-24 06:46:10|203814.3|203724.3|203818.5|203728.5|203818.5|203728.5|203814.3|203724.3|2
1740379580000|2025-02-24 06:46:20|203811.3|203721.3|203834.9|203744.9|203834.9|203744.9|203811.3|203721.3|9
1740379590000|2025-02-24 06:46:30|203832.7|203742.7|203827.7|203737.7|203832.7|203742.7|203827.7|203737.7|3
1740379600000|2025-02-24 06:46:40|203827.3|203737.3|203831.1|203741.1|203831.1|203741.1|203824.8|203734.8|5
1740379610000|2025-02-24 06:46:50|203828.6|203738.6|203831.5|203741.5|203831.5|203741.5|203828.6|203738.6|4
1740379620000|2025-02-24 06:47:00|203834|203744|203814.7|203764.7|203834|203766|203814|203744|5
1740379630000|2025-02-24 06:47:10|203811.3|203761.3|203834.7|203744.7|203834.7|203761.3|203811.3|203738.3|5
1740379650000|2025-02-24 06:47:30|203832.6|203742.6|203830.1|203740.1|203832.6|203742.6|203830.1|203740.1|2
1740379660000|2025-02-24 06:47:40|203832.6|203742.6|203828.8|203738.8|203834.4|203744.4|203828.8|203738.8|6
1740379670000|2025-02-24 06:47:50|203834|203744|203871.8|203781.8|203878.4|203788.4|203834|203744|5
1740379680000|2025-02-24 06:48:00|203869.3|203779.3|203864.2|203774.2|203869.3|203779.3|203862.3|203772.3|5
1740379690000|2025-02-24 06:48:10|203865.8|203775.8|203872.9|203782.9|203874.6|203784.6|203865.8|203775.8|4
1740379700000|2025-02-24 06:48:20|203870.4|203780.4|203869.4|203779.4|203870.4|203780.4|203869.4|203779.4|2
1740379710000|2025-02-24 06:48:30|203868.1|203778.1|203855.7|203765.7|203868.1|203778.1|203854.4|203764.4|4
1740379730000|2025-02-24 06:48:50|203861.7|203771.7|203843.7|203753.7|203861.7|203771.7|203843.7|203753.7|5
1740379740000|2025-02-24 06:49:00|203844.7|203754.7|203854.4|203764.4|203854.4|203764.4|203844.7|203754.7|3
1740379760000|2025-02-24 06:49:20|203851.9|203761.9|203844.7|203754.7|203851.9|203761.9|203844.7|203754.7|2
1740379770000|2025-02-24 06:49:30|203842.7|203752.7|203829.4|203739.4|203842.7|203752.7|203829.4|203739.4|3
1740379780000|2025-02-24 06:49:40|203832|203742|203829.4|203739.4|203832|203742|203829.4|203739.4|2
1740379810000|2025-02-24 06:50:10|203830.3|203740.3|203830.3|203740.3|203830.3|203740.3|203830.3|203740.3|1
1740379830000|2025-02-24 06:50:30|203827.4|203737.4|203827.4|203737.4|203827.4|203737.4|203827.4|203737.4|1
1740379860000|2025-02-24 06:51:00|203818.6|203728.6|203818.6|203728.6|203818.6|203728.6|203818.6|203728.6|1
1740379890000|2025-02-24 06:51:30|203815.9|203725.9|203755.3|203665.3|203815.9|203725.9|203748.1|203658.1|6
1740379910000|2025-02-24 06:51:50|203759.4|203669.4|203761.4|203671.4|203761.4|203671.4|203759.4|203669.4|2
1740379940000|2025-02-24 06:52:20|203764.4|203674.4|203772.2|203682.2|203774.7|203684.7|203764.4|203674.4|3
1740379950000|2025-02-24 06:52:30|203769.5|203679.5|203764.1|203674.1|203769.5|203679.5|203764.1|203674.1|2
1740379960000|2025-02-24 06:52:40|203761.6|203671.6|203746.2|203656.2|203761.6|203671.6|203744.9|203654.9|5
1740379970000|2025-02-24 06:52:50|203743.4|203653.4|203742.8|203652.8|203743.4|203653.4|203740.2|203650.2|3
1740379980000|2025-02-24 06:53:00|203748.7|203658.7|203748.9|203658.9|203748.9|203658.9|203748.7|203658.7|2
1740379990000|2025-02-24 06:53:10|203745|203655|203745.1|203655.1|203748.9|203658.9|203745|203655|3
1740380010000|2025-02-24 06:53:30|203741.5|203651.5|203737.2|203647.2|203741.5|203651.5|203737.2|203647.2|3
1740380020000|2025-02-24 06:53:40|203734.6|203644.6|203730.5|203640.5|203737.2|203647.2|203730.5|203640.5|5
1740380040000|2025-02-24 06:54:00|203733.9|203643.9|203733.9|203643.9|203733.9|203643.9|203733.9|203643.9|1
1740380050000|2025-02-24 06:54:10|203736.3|203646.3|203733.9|203643.9|203736.3|203646.3|203733.9|203643.9|4
1740380060000|2025-02-24 06:54:20|203731.2|203641.2|203731.2|203641.2|203733.6|203643.6|203731.2|203641.2|3
1740380070000|2025-02-24 06:54:30|203733.6|203643.6|203737|203647|203737|203647|203733.6|203643.6|2
1740380080000|2025-02-24 06:54:40|203736.6|203646.6|203736.6|203646.6|203736.6|203646.6|203736.6|203646.6|1
1740380090000|2025-02-24 06:54:50|203734.1|203644.1|203731.1|203641.1|203734.1|203644.1|203731.1|203641.1|2
1740380120000|2025-02-24 06:55:20|203734.1|203644.1|203730|203640|203734.1|203644.1|203730|203640|3
1740380130000|2025-02-24 06:55:30|203735|203645|203736.3|203646.3|203736.3|203646.3|203735|203645|2
1740380140000|2025-02-24 06:55:40|203734.4|203644.4|203731.1|203641.1|203736.3|203646.3|203731.1|203641.1|4
1740380190000|2025-02-24 06:56:30|203730|203640|203731.3|203641.3|203731.3|203641.3|203727.7|203637.7|3
1740380200000|2025-02-24 06:56:40|203734.2|203644.2|203731.3|203641.3|203734.2|203644.2|203731.3|203641.3|2
1740380210000|2025-02-24 06:56:50|203734.8|203644.8|203734.8|203644.8|203736.6|203646.6|203734.8|203644.8|3
1740380220000|2025-02-24 06:57:00|203731|203641|203731|203641|203731|203641|203731|203641|1
1740380230000|2025-02-24 06:57:10|203727.4|203637.4|203707.3|203617.3|203727.4|203637.4|203707.3|203617.3|4
1740380270000|2025-02-24 06:57:50|203710|203620|203710|203620|203710|203620|203710|203620|1
1740380290000|2025-02-24 06:58:10|203708.7|203618.7|203708.7|203618.7|203708.7|203618.7|203708.7|203618.7|1
1740380320000|2025-02-24 06:58:40|203710|203620|203710|203620|203710|203620|203710|203620|1
1740380340000|2025-02-24 06:59:00|203709.6|203619.6|203709.6|203619.6|203709.6|203619.6|203709.6|203619.6|1
1740380380000|2025-02-24 06:59:40|203710|203620|203710|203620|203710|203620|203710|203620|1
1740380400000|2025-02-24 07:00:00|203703.8|203613.8|203713.4|203623.4|203722.3|203632.3|203703.8|203613.8|12
1740380410000|2025-02-24 07:00:10|203710|203620|203710.5|203620.5|203713.8|203623.8|203707.6|203617.6|9
1740380420000|2025-02-24 07:00:20|203713.8|203623.8|203710.3|203620.3|203716.5|203626.5|203710.3|203620.3|9
1740380430000|2025-02-24 07:00:30|203713.7|203623.7|203705.6|203615.6|203713.7|203623.7|203687.6|203597.6|13
1740380440000|2025-02-24 07:00:40|203703.1|203613.1|203703.1|203613.1|203703.1|203613.1|203703.1|203613.1|1
1740380450000|2025-02-24 07:00:50|203700.8|203610.8|203700|203610|203710.5|203620.5|203700|203610|4
1740380460000|2025-02-24 07:01:00|203696.5|203606.5|203699.2|203609.2|203699.2|203609.2|203684.5|203594.5|8
1740380470000|2025-02-24 07:01:10|203702.5|203612.5|203702.5|203612.5|203705|203615|203702.5|203612.5|3
1740380480000|2025-02-24 07:01:20|203705|203615|203702.3|203612.3|203705|203615|203696.1|203606.1|6
1740380490000|2025-02-24 07:01:30|203704.8|203614.8|203702.1|203612.1|203704.8|203614.8|203695.7|203605.7|4
1740380510000|2025-02-24 07:01:50|203704.6|203614.6|203702.1|203612.1|203704.6|203614.6|203702.1|203612.1|4
1740380520000|2025-02-24 07:02:00|203699|203609|203702|203612|203704.9|203614.9|203698.9|203608.9|6
1740380530000|2025-02-24 07:02:10|203704.5|203614.5|203732.6|203642.6|203745.5|203655.5|203704.5|203614.5|10
1740380540000|2025-02-24 07:02:20|203726.8|203636.8|203735.9|203645.9|203735.9|203645.9|203726.8|203636.8|4
1740380550000|2025-02-24 07:02:30|203741.9|203651.9|203757.1|203667.1|203757.1|203667.1|203741.9|203651.9|2
1740380560000|2025-02-24 07:02:40|203761.1|203671.1|203758|203668|203761.1|203671.1|203758|203668|2
1740380570000|2025-02-24 07:02:50|203761.5|203671.5|203788.6|203698.6|203806.2|203716.2|203761.5|203671.5|15
1740380580000|2025-02-24 07:03:00|203792.1|203702.1|203823.6|203733.6|203826.7|203736.7|203791.8|203701.8|16
1740380600000|2025-02-24 07:03:20|203820.8|203730.8|203809.1|203719.1|203820.8|203730.8|203809.1|203719.1|5
1740380620000|2025-02-24 07:03:40|203803.7|203713.7|203763.6|203673.6|203803.7|203713.7|203763.6|203673.6|3
1740380630000|2025-02-24 07:03:50|203767.7|203677.7|203764.4|203674.4|203767.7|203677.7|203757.4|203667.4|7
1740380640000|2025-02-24 07:04:00|203760.9|203670.9|203764.8|203674.8|203766.4|203676.4|203760.9|203670.9|10
1740380650000|2025-02-24 07:04:10|203763.6|203673.6|203755.1|203665.1|203764.8|203674.8|203752.6|203662.6|9
1740380660000|2025-02-24 07:04:20|203752.6|203662.6|203764|203674|203764|203674|203752.6|203662.6|3
1740380680000|2025-02-24 07:04:40|203760.8|203670.8|203760.8|203670.8|203760.8|203670.8|203760.8|203670.8|1
1740380690000|2025-02-24 07:04:50|203764.2|203674.2|203761|203671|203764.2|203674.2|203761|203671|2
1740380700000|2025-02-24 07:05:00|203764.1|203674.1|203764.1|203674.1|203764.1|203674.1|203764.1|203674.1|1
1740380710000|2025-02-24 07:05:10|203760.9|203670.9|203761|203671|203764.5|203674.5|203760.9|203670.9|3
1740380720000|2025-02-24 07:05:20|203764.1|203674.1|203764|203674|203764.1|203674.1|203760.4|203670.4|3
1740380730000|2025-02-24 07:05:30|203767.1|203677.1|203763.2|203673.2|203767.1|203677.1|203763.2|203673.2|2
1740380760000|2025-02-24 07:06:00|203766.7|203676.7|203762.4|203672.4|203766.7|203676.7|203762.4|203672.4|2
1740380790000|2025-02-24 07:06:30|203767.5|203677.5|203762.8|203672.8|203767.5|203677.5|203762.8|203672.8|2
1740380820000|2025-02-24 07:07:00|203760|203670|203762.2|203672.2|203762.2|203672.2|203759.6|203669.6|3
1740380830000|2025-02-24 07:07:10|203765.5|203675.5|203765.9|203675.9|203765.9|203675.9|203762.4|203672.4|3
1740380840000|2025-02-24 07:07:20|203762.6|203672.6|203786.8|203696.8|203790.2|203700.2|203762.6|203672.6|6
1740380850000|2025-02-24 07:07:30|203783.7|203693.7|203778.7|203688.7|203783.7|203693.7|203776.2|203686.2|6
1740380870000|2025-02-24 07:07:50|203776.2|203686.2|203776.2|203686.2|203776.2|203686.2|203776.2|203686.2|1
1740380880000|2025-02-24 07:08:00|203775|203685|203795.4|203705.4|203795.8|203705.8|203775|203685|9
1740380890000|2025-02-24 07:08:10|203791.6|203701.6|203791.2|203701.2|203794.7|203704.7|203789.1|203699.1|4
1740380900000|2025-02-24 07:08:20|203787.9|203697.9|203785.4|203695.4|203787.9|203697.9|203785.4|203695.4|2
1740380910000|2025-02-24 07:08:30|203782.3|203692.3|203771.1|203681.1|203785.5|203695.5|203771.1|203681.1|5
1740380920000|2025-02-24 07:08:40|203774.7|203684.7|203786.8|203696.8|203786.8|203696.8|203771.7|203681.7|9
1740380930000|2025-02-24 07:08:50|203785.8|203695.8|203789.3|203699.3|203789.3|203699.3|203785.8|203695.8|2
1740380940000|2025-02-24 07:09:00|203795.2|203705.2|203784.8|203694.8|203795.2|203705.2|203779|203689|4
1740380950000|2025-02-24 07:09:10|203783|203693|203787.3|203697.3|203787.3|203697.3|203783|203693|2
1740380960000|2025-02-24 07:09:20|203784.7|203694.7|203769.5|203679.5|203793.1|203703.1|203767.7|203677.7|6
1740380970000|2025-02-24 07:09:30|203775.8|203685.8|203770.9|203680.9|203775.8|203685.8|203770.9|203680.9|6
1740380980000|2025-02-24 07:09:40|203763.8|203673.8|203762.3|203672.3|203768|203678|203761.9|203671.9|6
1740380990000|2025-02-24 07:09:50|203768|203678|203768.2|203678.2|203768.2|203678.2|203762.3|203672.3|8
1740381000000|2025-02-24 07:10:00|203762.2|203672.2|203760.4|203670.4|203762.2|203672.2|203754.6|203664.6|4
1740381010000|2025-02-24 07:10:10|203757.8|203667.8|203770.5|203680.5|203770.5|203680.5|203757.8|203667.8|4
1740381020000|2025-02-24 07:10:20|203767.2|203677.2|203764.7|203674.7|203767.2|203677.2|203764.7|203674.7|4
1740381030000|2025-02-24 07:10:30|203767.2|203677.2|203786.8|203696.8|203798.6|203708.6|203767.2|203677.2|6
1740381040000|2025-02-24 07:10:40|203790.3|203700.3|203799.4|203709.4|203806.6|203716.6|203790.3|203700.3|9
1740381050000|2025-02-24 07:10:50|203798.3|203708.3|203802.1|203712.1|203802.1|203712.1|203798.3|203708.3|2
1740381060000|2025-02-24 07:11:00|203798.6|203708.6|203801.6|203711.6|203806.4|203716.4|203798.6|203708.6|4
1740381070000|2025-02-24 07:11:10|203803.7|203713.7|203804.4|203714.4|203804.4|203714.4|203803.7|203713.7|2
1740381080000|2025-02-24 07:11:20|203808.4|203718.4|203811.8|203721.8|203811.8|203721.8|203803.7|203713.7|6
1740381090000|2025-02-24 07:11:30|203808.7|203718.7|203802.3|203712.3|203808.7|203718.7|203798|203708|4
1740381100000|2025-02-24 07:11:40|203799.7|203709.7|203805.3|203715.3|203805.3|203715.3|203799.7|203709.7|9
1740381110000|2025-02-24 07:11:50|203807.8|203717.8|203811.7|203721.7|203811.7|203721.7|203807.8|203717.8|2
1740381120000|2025-02-24 07:12:00|203816.8|203726.8|203821.8|203731.8|203821.8|203731.8|203816.8|203726.8|2
1740381130000|2025-02-24 07:12:10|203817.2|203727.2|203815.1|203725.1|203817.2|203727.2|203808.9|203718.9|4
1740381150000|2025-02-24 07:12:30|203807|203717|203800.3|203710.3|203807|203717|203800.3|203710.3|3
1740381160000|2025-02-24 07:12:40|203805|203715|203803.9|203713.9|203810|203720|203803.9|203713.9|3
1740381170000|2025-02-24 07:12:50|203803.3|203713.3|203817.6|203727.6|203817.6|203727.6|203803.3|203713.3|4
1740381180000|2025-02-24 07:13:00|203836.9|203746.9|203852.1|203762.1|203852.1|203762.1|203833.5|203743.5|5
1740381210000|2025-02-24 07:13:30|203845.9|203755.9|203844.6|203754.6|203847.1|203757.1|203843.7|203753.7|4
1740381240000|2025-02-24 07:14:00|203848.1|203758.1|203847.9|203757.9|203850.6|203760.6|203841.8|203751.8|6
1740381250000|2025-02-24 07:14:10|203842.2|203752.2|203843.8|203753.8|203843.8|203753.8|203842.2|203752.2|2
1740381260000|2025-02-24 07:14:20|203843|203753|203878.3|203788.3|203878.3|203788.3|203843|203753|5
1740381270000|2025-02-24 07:14:30|203875.8|203785.8|203898|203808|203898|203808|203875.8|203785.8|3
1740381280000|2025-02-24 07:14:40|203901.1|203811.1|203896.6|203806.6|203901.3|203811.3|203896.6|203806.6|5
1740381290000|2025-02-24 07:14:50|203900.9|203810.9|203896.5|203806.5|203900.9|203810.9|203896.5|203806.5|2
1740381300000|2025-02-24 07:15:00|203900.6|203810.6|203913.5|203823.5|203922.9|203832.9|203900.6|203810.6|8
1740381310000|2025-02-24 07:15:10|203917.8|203827.8|203920.2|203830.2|203920.2|203830.2|203917.8|203827.8|2
1740381320000|2025-02-24 07:15:20|203922.7|203832.7|203934.2|203844.2|203934.2|203844.2|203922.7|203832.7|6
1740381330000|2025-02-24 07:15:30|203928.3|203838.3|203935.8|203845.8|203935.8|203845.8|203928.3|203838.3|4
1740381340000|2025-02-24 07:15:40|203937.8|203847.8|203961.6|203871.6|203961.6|203871.6|203935.8|203845.8|6
1740381350000|2025-02-24 07:15:50|203960.4|203870.4|203979|203889|203983.1|203893.1|203960.4|203870.4|9
1740381360000|2025-02-24 07:16:00|203979.2|203889.2|203976.7|203886.7|203979.2|203889.2|203976.7|203886.7|2
1740381370000|2025-02-24 07:16:10|203979|203889|204008.7|203918.7|204008.7|203918.7|203979|203889|9
1740381380000|2025-02-24 07:16:20|204005.4|203915.4|204007.9|203917.9|204011.2|203921.2|204005.4|203915.4|4
1740381390000|2025-02-24 07:16:30|204008.6|203918.6|204007.9|203917.9|204008.6|203918.6|204007.9|203917.9|2
1740381400000|2025-02-24 07:16:40|204012.3|203922.3|204011.2|203921.2|204014.8|203924.8|204011.2|203921.2|3
1740381420000|2025-02-24 07:17:00|204015.1|203925.1|204017.4|203927.4|204022|203932|204012.1|203922.1|7
1740381430000|2025-02-24 07:17:10|204013.4|203923.4|203947.3|203857.3|204018.1|203928.1|203939.1|203849.1|10
1740381440000|2025-02-24 07:17:20|203944.9|203854.9|203945.6|203855.6|203955.6|203865.6|203944.9|203854.9|8
1740381450000|2025-02-24 07:17:30|203947.4|203857.4|203952.6|203862.6|203952.6|203862.6|203947.4|203857.4|2
1740381460000|2025-02-24 07:17:40|203953.8|203863.8|203953.8|203863.8|203953.8|203863.8|203953.8|203863.8|1
1740381470000|2025-02-24 07:17:50|203952.2|203862.2|203955|203865|203959.2|203869.2|203952.2|203862.2|4
1740381480000|2025-02-24 07:18:00|203950|203860|203979|203889|203984.4|203894.4|203950|203860|5
1740381490000|2025-02-24 07:18:10|203976.5|203886.5|203968.2|203878.2|203976.5|203886.5|203968.2|203878.2|5
1740381500000|2025-02-24 07:18:20|203968.3|203878.3|203961.3|203871.3|203968.3|203878.3|203961.3|203871.3|6
1740381510000|2025-02-24 07:18:30|203958|203868|203957.3|203867.3|203958|203868|203955.5|203865.5|4
1740381520000|2025-02-24 07:18:40|203961.8|203871.8|203957|203867|203961.8|203871.8|203957|203867|2
1740381530000|2025-02-24 07:18:50|203929.7|203839.7|203935.8|203845.8|203939.2|203849.2|203928.4|203838.4|8
1740381540000|2025-02-24 07:19:00|203941|203851|203935.3|203845.3|203945.8|203855.8|203928.3|203838.3|8
1740381550000|2025-02-24 07:19:10|203940|203850|203936.7|203846.7|203945|203855|203936.7|203846.7|4
1740381560000|2025-02-24 07:19:20|203941.3|203851.3|203946|203856|203946|203856|203941.3|203851.3|3
1740381570000|2025-02-24 07:19:30|203949.8|203859.8|203946.1|203856.1|203952.4|203862.4|203946|203856|4
1740381580000|2025-02-24 07:19:40|203948.2|203858.2|203927.7|203837.7|203948.2|203858.2|203927.7|203837.7|11
1740381590000|2025-02-24 07:19:50|203930.2|203840.2|203932.7|203842.7|203935|203845|203927.7|203837.7|7
1740381600000|2025-02-24 07:20:00|203933.4|203843.4|203973.7|203883.7|203973.7|203883.7|203933.4|203843.4|3
1740381610000|2025-02-24 07:20:10|203970.9|203880.9|203965.2|203875.2|203971.6|203881.6|203965.2|203875.2|4
1740381620000|2025-02-24 07:20:20|203967|203877|203965.5|203875.5|203968.5|203878.5|203965.5|203875.5|3
1740381630000|2025-02-24 07:20:30|203967.2|203877.2|203965.5|203875.5|203967.2|203877.2|203965.5|203875.5|4
1740381640000|2025-02-24 07:20:40|203967.2|203877.2|203967.2|203877.2|203967.2|203877.2|203967.2|203877.2|1
1740381650000|2025-02-24 07:20:50|203971.6|203881.6|203970|203880|203976.6|203886.6|203967.3|203877.3|5
1740381660000|2025-02-24 07:21:00|203974.7|203884.7|203970.2|203880.2|203974.7|203884.7|203967.7|203877.7|6
1740381670000|2025-02-24 07:21:10|203967.7|203877.7|203970.2|203880.2|203970.2|203880.2|203967.7|203877.7|2
1740381680000|2025-02-24 07:21:20|203972.7|203882.7|203972.7|203882.7|203972.7|203882.7|203972.7|203882.7|1
1740381690000|2025-02-24 07:21:30|203970.2|203880.2|203975|203885|203975|203885|203970|203880|5
1740381700000|2025-02-24 07:21:40|203970|203880|203968.5|203878.5|203975|203885|203968.5|203878.5|7
1740381710000|2025-02-24 07:21:50|203961.4|203871.4|203933.7|203843.7|203961.4|203871.4|203933.7|203843.7|3
1740381720000|2025-02-24 07:22:00|203938.4|203848.4|203947.1|203857.1|203951.9|203861.9|203938.4|203848.4|6
1740381730000|2025-02-24 07:22:10|203950.2|203860.2|203950.1|203860.1|203950.2|203860.2|203949.1|203859.1|3
1740381740000|2025-02-24 07:22:20|203954.6|203864.6|203948.5|203858.5|203955.9|203865.9|203947.9|203857.9|5
1740381750000|2025-02-24 07:22:30|203953.5|203863.5|203953.5|203863.5|203953.5|203863.5|203953.5|203863.5|1
1740381760000|2025-02-24 07:22:40|203957.8|203867.8|203952.8|203862.8|203957.8|203867.8|203952.8|203862.8|2
1740381770000|2025-02-24 07:22:50|203957.4|203867.4|203951.8|203861.8|203957.4|203867.4|203951.2|203861.2|3
1740381780000|2025-02-24 07:23:00|203958.2|203868.2|203969.4|203879.4|203969.4|203879.4|203958.2|203868.2|2
1740381790000|2025-02-24 07:23:10|203974|203884|203970.2|203880.2|203974|203884|203970.2|203880.2|2
1740381800000|2025-02-24 07:23:20|203974.3|203884.3|203967.1|203877.1|203974.3|203884.3|203964|203874|4
1740381810000|2025-02-24 07:23:30|203969.4|203879.4|203969.4|203879.4|203969.4|203879.4|203967.1|203877.1|11
1740381830000|2025-02-24 07:23:50|203967.1|203877.1|203970|203880|203970|203880|203967.1|203877.1|11
1740381850000|2025-02-24 07:24:10|203965|203875|203965|203875|203965|203875|203965|203875|1
1740381860000|2025-02-24 07:24:20|203970|203880|203990.5|203900.5|203992.2|203902.2|203970|203880|9
1740381870000|2025-02-24 07:24:30|203987.9|203897.9|203972.9|203882.9|203990.5|203900.5|203972.9|203882.9|11
1740381880000|2025-02-24 07:24:40|203967.8|203877.8|203974|203884|203974|203884|203967.8|203877.8|3
1740381910000|2025-02-24 07:25:10|203975|203885|203975|203885|203975|203885|203975|203885|1
1740381920000|2025-02-24 07:25:20|203969.7|203879.7|203962.9|203872.9|203969.7|203879.7|203962.9|203872.9|2
1740381930000|2025-02-24 07:25:30|203962|203872|203971|203881|203973.3|203883.3|203962|203872|3
1740381950000|2025-02-24 07:25:50|203966.9|203876.9|203968|203878|203974.7|203884.7|203964.8|203874.8|5
1740381960000|2025-02-24 07:26:00|203972.8|203882.8|203968.4|203878.4|203972.8|203882.8|203966.3|203876.3|4
1740381980000|2025-02-24 07:26:20|203966.3|203876.3|203969|203879|203973.4|203883.4|203966.3|203876.3|6
1740381990000|2025-02-24 07:26:30|203966.7|203876.7|203966.7|203876.7|203969|203879|203966.7|203876.7|9
1740382020000|2025-02-24 07:27:00|203965|203875|203970|203880|203970|203880|203965|203875|8
1740382030000|2025-02-24 07:27:10|203973.6|203883.6|203969.2|203879.2|203973.6|203883.6|203966.9|203876.9|4
1740382040000|2025-02-24 07:27:20|203966.9|203876.9|203969.2|203879.2|203969.2|203879.2|203966.9|203876.9|4
1740382060000|2025-02-24 07:27:40|203970|203880|203970|203880|203970|203880|203965|203875|7
1740382070000|2025-02-24 07:27:50|203974.6|203884.6|203976|203886|203976|203886|203974.6|203884.6|2
1740382090000|2025-02-24 07:28:10|203985.2|203895.2|204012.8|203922.8|204012.8|203922.8|203985.2|203895.2|2
1740382100000|2025-02-24 07:28:20|204015.9|203925.9|204012.8|203922.8|204015.9|203925.9|204012.8|203922.8|2
1740382120000|2025-02-24 07:28:40|204017.6|203927.6|204022.1|203932.1|204022.1|203932.1|204016.6|203926.6|4
1740382130000|2025-02-24 07:28:50|204025.4|203935.4|204023.3|203933.3|204025.4|203935.4|204023.3|203933.3|2
1740382140000|2025-02-24 07:29:00|204025.4|203935.4|204021.3|203931.3|204025.4|203935.4|204021.3|203931.3|2
1740382170000|2025-02-24 07:29:30|204020|203930|204020|203930|204020|203930|204020|203930|1
1740382190000|2025-02-24 07:29:50|204003|203913|204019.4|203929.4|204020|203930|204003|203913|5
1740382200000|2025-02-24 07:30:00|204021.4|203931.4|204122.1|204032.1|204130.8|204040.8|204015.9|203925.9|15
1740382210000|2025-02-24 07:30:10|204119.9|204029.9|204104.9|204014.9|204119.9|204029.9|204104.8|204014.8|7
1740382220000|2025-02-24 07:30:20|204102.3|204012.3|204052.9|203962.9|204102.3|204012.3|204052.9|203962.9|13
1740382230000|2025-02-24 07:30:30|204055.3|203965.3|204057.4|203967.4|204063.2|203973.2|204054.9|203964.9|10
1740382240000|2025-02-24 07:30:40|204053.5|203963.5|204053.6|203963.6|204059.7|203969.7|204045.1|203955.1|8
1740382250000|2025-02-24 07:30:50|204050.1|203960.1|204052.7|203962.7|204059.5|203969.5|204045.7|203955.7|8
1740382260000|2025-02-24 07:31:00|204055.8|203965.8|204073.5|203983.5|204073.5|203983.5|204055.8|203965.8|2
1740382270000|2025-02-24 07:31:10|204070.4|203980.4|204062.9|203972.9|204073.9|203983.9|204052.4|203962.4|11
1740382280000|2025-02-24 07:31:20|204066|203976|204077.1|203987.1|204077.1|203987.1|204061|203971|3
1740382290000|2025-02-24 07:31:30|204072|203982|204069.8|203979.8|204073.3|203983.3|204069|203979|6
1740382300000|2025-02-24 07:31:40|204073.3|203983.3|204076|203986|204076|203986|204073.3|203983.3|2
1740382310000|2025-02-24 07:31:50|204070.8|203980.8|204081.2|203991.2|204081.2|203991.2|204070.8|203980.8|3
1740382320000|2025-02-24 07:32:00|204078|203988|204063.5|203973.5|204078|203988|204059.8|203969.8|3
1740382330000|2025-02-24 07:32:10|204068.7|203978.7|204076.5|203986.5|204076.5|203986.5|204068.7|203978.7|2
1740382340000|2025-02-24 07:32:20|204071.5|203981.5|204066.1|203976.1|204071.5|203981.5|204050.9|203960.9|9
1740382350000|2025-02-24 07:32:30|204061.8|203971.8|204050.9|203960.9|204061.8|203971.8|204050.9|203960.9|5
1740382360000|2025-02-24 07:32:40|204054.6|203964.6|204051.3|203961.3|204055|203965|204051.3|203961.3|5
1740382370000|2025-02-24 07:32:50|204054.4|203964.4|204047.1|203957.1|204057.3|203967.3|204046.9|203956.9|12
1740382380000|2025-02-24 07:33:00|204046.9|203956.9|204041.4|203951.4|204047.1|203957.1|204035.8|203945.8|5
1740382400000|2025-02-24 07:33:20|204036.8|203946.8|204036.8|203946.8|204036.8|203946.8|204036.8|203946.8|1
1740382420000|2025-02-24 07:33:40|204041.8|203951.8|204041.8|203951.8|204041.8|203951.8|204041.8|203951.8|1
1740382430000|2025-02-24 07:33:50|204047.8|203957.8|204049.5|203959.5|204049.5|203959.5|204047.8|203957.8|2
1740382440000|2025-02-24 07:34:00|204045.2|203955.2|204047.9|203957.9|204047.9|203957.9|204045.2|203955.2|2
1740382450000|2025-02-24 07:34:10|204052.6|203962.6|204048.5|203958.5|204052.6|203962.6|204048.5|203958.5|2
1740382460000|2025-02-24 07:34:20|204052.7|203962.7|204067.2|203977.2|204073.6|203983.6|204052.7|203962.7|13
1740382470000|2025-02-24 07:34:30|204063.3|203973.3|204059.1|203969.1|204071.6|203981.6|204051.4|203961.4|9
1740382480000|2025-02-24 07:34:40|204056.7|203966.7|204059|203969|204059|203969|204056.7|203966.7|3
1740382490000|2025-02-24 07:34:50|204065.6|203975.6|204065|203975|204074.4|203984.4|204065|203975|8
1740382500000|2025-02-24 07:35:00|204069.9|203979.9|204096.1|204006.1|204096.1|204006.1|204065.6|203975.6|4
1740382520000|2025-02-24 07:35:20|204100.4|204010.4|204110.9|204020.9|204110.9|204020.9|204096|204006|5
1740382550000|2025-02-24 07:35:50|204110|204020|204110|204020|204110|204020|204110|204020|1
1740382570000|2025-02-24 07:36:10|204110.2|204020.2|204110.2|204020.2|204110.2|204020.2|204110.2|204020.2|1
1740382590000|2025-02-24 07:36:30|204115.3|204025.3|204120.7|204030.7|204122.4|204032.4|204114.9|204024.9|6
1740382600000|2025-02-24 07:36:40|204117.4|204027.4|204123|204033|204123|204033|204117.4|204027.4|3
1740382620000|2025-02-24 07:37:00|204120.6|204030.6|204121.7|204031.7|204124.4|204034.4|204108.9|204018.9|11
1740382630000|2025-02-24 07:37:10|204174.2|204084.2|204152.3|204062.3|204174.2|204084.2|204140.6|204050.6|13
1740382650000|2025-02-24 07:37:30|204154.7|204064.7|204154.7|204064.7|204154.7|204064.7|204154.7|204064.7|1
1740382670000|2025-02-24 07:37:50|204155|204065|204156.7|204066.7|204168.6|204078.6|204155|204065|5
1740382680000|2025-02-24 07:38:00|204151.9|204061.9|204118.4|204028.4|204151.9|204061.9|204116.2|204026.2|11
1740382690000|2025-02-24 07:38:10|204122.1|204032.1|204136.9|204046.9|204148.3|204058.3|204122.1|204032.1|9
1740382700000|2025-02-24 07:38:20|204132.6|204042.6|204118.3|204028.3|204137.4|204047.4|204113.9|204023.9|12
1740382710000|2025-02-24 07:38:30|204113|204023|204113|204023|204113|204023|204111.4|204021.4|3
1740382720000|2025-02-24 07:38:40|204111.4|204021.4|204113.7|204023.7|204113.7|204023.7|204109.7|204019.7|4
1740382730000|2025-02-24 07:38:50|204112.1|204022.1|204113.2|204023.2|204114.9|204024.9|204106.1|204016.1|11
1740382740000|2025-02-24 07:39:00|204118|204028|204135.6|204045.6|204138|204048|204118|204028|9
1740382750000|2025-02-24 07:39:10|204140|204050|204141.5|204051.5|204141.5|204051.5|204132.2|204042.2|5
1740382760000|2025-02-24 07:39:20|204145.5|204055.5|204133.2|204043.2|204145.5|204055.5|204131.9|204041.9|7
1740382770000|2025-02-24 07:39:30|204134.8|204044.8|204149.9|204059.9|204149.9|204059.9|204134.8|204044.8|6
1740382780000|2025-02-24 07:39:40|204153.1|204063.1|204143.1|204053.1|204160.1|204070.1|204143.1|204053.1|9
1740382790000|2025-02-24 07:39:50|204141.1|204051.1|204141.6|204051.6|204143.1|204053.1|204133.4|204043.4|11
1740382800000|2025-02-24 07:40:00|204143.8|204053.8|204149.6|204059.6|204156.1|204066.1|204143.8|204053.8|16
1740382810000|2025-02-24 07:40:10|204143.9|204053.9|204156.8|204066.8|204156.8|204066.8|204136.8|204046.8|8
1740382820000|2025-02-24 07:40:20|204161.7|204071.7|204158.9|204068.9|204162|204072|204156|204066|5
1740382830000|2025-02-24 07:40:30|204154.6|204064.6|204154.6|204064.6|204154.6|204064.6|204154.6|204064.6|1
1740382840000|2025-02-24 07:40:40|204159.2|204069.2|204159.2|204069.2|204159.2|204069.2|204159.2|204069.2|1
1740382850000|2025-02-24 07:40:50|204154.9|204064.9|204142.9|204052.9|204154.9|204064.9|204142.9|204052.9|3
1740382860000|2025-02-24 07:41:00|204147.5|204057.5|204133.6|204043.6|204150.8|204060.8|204133.6|204043.6|8
1740382880000|2025-02-24 07:41:20|204129.2|204039.2|204133.1|204043.1|204136.8|204046.8|204127.5|204037.5|8
1740382890000|2025-02-24 07:41:30|204140|204050|204155.1|204065.1|204155.1|204065.1|204140|204050|6
1740382900000|2025-02-24 07:41:40|204150.3|204060.3|204140.9|204050.9|204153.1|204063.1|204140.7|204050.7|5
1740382910000|2025-02-24 07:41:50|204132.9|204042.9|204142.5|204052.5|204142.5|204052.5|204132.9|204042.9|7
1740382920000|2025-02-24 07:42:00|204146.9|204056.9|204155.3|204065.3|204155.3|204065.3|204146.9|204056.9|2
1740382930000|2025-02-24 07:42:10|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|204159.8|204069.8|1
1740382940000|2025-02-24 07:42:20|204164.7|204074.7|204185|204095|204188|204098|204164.7|204074.7|3
1740382950000|2025-02-24 07:42:30|204180.3|204090.3|204150.8|204060.8|204181.4|204091.4|204147.5|204057.5|11
1740382960000|2025-02-24 07:42:40|204144.6|204054.6|204134.8|204044.8|204148.7|204058.7|204134.5|204044.5|9
1740382970000|2025-02-24 07:42:50|204136.4|204046.4|204130.2|204040.2|204141.7|204051.7|204130.2|204040.2|5
1740382990000|2025-02-24 07:43:10|204134.4|204044.4|204141.8|204051.8|204141.8|204051.8|204127.8|204037.8|7
1740383000000|2025-02-24 07:43:20|204142.9|204052.9|204141.8|204051.8|204142.9|204052.9|204141.8|204051.8|2
1740383020000|2025-02-24 07:43:40|204140|204050|204140|204050|204140|204050|204140|204050|1
1740383040000|2025-02-24 07:44:00|204147.6|204057.6|204161.7|204071.7|204161.7|204071.7|204146.3|204056.3|4
1740383050000|2025-02-24 07:44:10|204165.7|204075.7|204194.9|204104.9|204195.2|204105.2|204165.7|204075.7|7
1740383060000|2025-02-24 07:44:20|204190.7|204100.7|204202.1|204112.1|204202.1|204112.1|204189.3|204099.3|5
1740383070000|2025-02-24 07:44:30|204204.7|204114.7|204207.5|204117.5|204207.5|204117.5|204204.7|204114.7|2
1740383080000|2025-02-24 07:44:40|204219.1|204129.1|204208.9|204118.9|204219.1|204129.1|204201.7|204111.7|7
1740383090000|2025-02-24 07:44:50|204209.2|204119.2|204223|204133|204223|204133|204203|204113|14
1740383100000|2025-02-24 07:45:00|204219.8|204129.8|204222.2|204132.2|204225.8|204135.8|204219.7|204129.7|8
1740383110000|2025-02-24 07:45:10|204229|204139|204242.8|204152.8|204255.3|204165.3|204229|204139|7
1740383120000|2025-02-24 07:45:20|204248.9|204158.9|204248.9|204158.9|204248.9|204158.9|204248.9|204158.9|1
1740383130000|2025-02-24 07:45:30|204242.7|204152.7|204241.5|204151.5|204250.9|204160.9|204241.5|204151.5|4
1740383140000|2025-02-24 07:45:40|204242.4|204152.4|204242.4|204152.4|204242.4|204152.4|204242.4|204152.4|1
1740383150000|2025-02-24 07:45:50|204238.2|204148.2|204234.2|204144.2|204238.2|204148.2|204232.3|204142.3|4
1740383160000|2025-02-24 07:46:00|204232.3|204142.3|204223.7|204133.7|204241|204151|204223.7|204133.7|12
1740383170000|2025-02-24 07:46:10|204224|204134|204230.3|204140.3|204230.3|204140.3|204224|204134|3
1740383180000|2025-02-24 07:46:20|204225.9|204135.9|204225.9|204135.9|204225.9|204135.9|204224.5|204134.5|3
1740383190000|2025-02-24 07:46:30|204224.5|204134.5|204224.7|204134.7|204227.9|204137.9|204219.5|204129.5|6
1740383200000|2025-02-24 07:46:40|204226.2|204136.2|204226|204136|204230.7|204140.7|204226|204136|3
1740383210000|2025-02-24 07:46:50|204224.5|204134.5|204224.5|204134.5|204226|204136|204224.5|204134.5|3
1740383220000|2025-02-24 07:47:00|204226|204136|204256.5|204166.5|204263.4|204173.4|204226|204136|7
1740383230000|2025-02-24 07:47:10|204259|204169|204256.8|204166.8|204259.1|204169.1|204256.8|204166.8|3
1740383240000|2025-02-24 07:47:20|204259|204169|204256.9|204166.9|204259|204169|204256.9|204166.9|2
1740383250000|2025-02-24 07:47:30|204254.2|204164.2|204256.6|204166.6|204256.6|204166.6|204254.2|204164.2|2
1740383260000|2025-02-24 07:47:40|204254.4|204164.4|204254.4|204164.4|204254.4|204164.4|204252.6|204162.6|3
1740383270000|2025-02-24 07:47:50|204256.5|204166.5|204256.5|204166.5|204256.5|204166.5|204256.5|204166.5|1
1740383280000|2025-02-24 07:48:00|204259.8|204169.8|204310.6|204220.6|204312|204222|204259.8|204169.8|7
1740383290000|2025-02-24 07:48:10|204306.8|204216.8|204278.2|204188.2|204306.8|204216.8|204278.2|204188.2|4
1740383300000|2025-02-24 07:48:20|204281.9|204191.9|204268.3|204178.3|204281.9|204191.9|204267.4|204177.4|10
1740383310000|2025-02-24 07:48:30|204261.6|204171.6|204267.1|204177.1|204272.5|204182.5|204261.6|204171.6|4
1740383320000|2025-02-24 07:48:40|204263.9|204173.9|204261.3|204171.3|204271|204181|204261.3|204171.3|6
1740383330000|2025-02-24 07:48:50|204255.2|204165.2|204256.3|204166.3|204258.8|204168.8|204252.2|204162.2|5
1740383350000|2025-02-24 07:49:10|204259.7|204169.7|204258.1|204168.1|204263|204173|204258.1|204168.1|3
1740383360000|2025-02-24 07:49:20|204268.3|204178.3|204275.1|204185.1|204280.8|204190.8|204268.3|204178.3|4
1740383370000|2025-02-24 07:49:30|204271.9|204181.9|204222|204132|204271.9|204181.9|204222|204132|10
1740383390000|2025-02-24 07:49:50|204216.6|204126.6|204182.2|204092.2|204216.6|204126.6|204182.2|204092.2|3
1740383400000|2025-02-24 07:50:00|204187.3|204097.3|204210|204120|204215|204125|204187.3|204097.3|12
1740383410000|2025-02-24 07:50:10|204207.5|204117.5|204205.3|204115.3|204216.2|204126.2|204204.8|204114.8|7
1740383420000|2025-02-24 07:50:20|204200.7|204110.7|204202|204112|204207.9|204117.9|204194.8|204104.8|14
1740383430000|2025-02-24 07:50:30|204197.3|204107.3|204203.6|204113.6|204205.2|204115.2|204195.6|204105.6|6
1740383440000|2025-02-24 07:50:40|204199.5|204109.5|204199.5|204109.5|204199.5|204109.5|204199.5|204109.5|1
1740383450000|2025-02-24 07:50:50|204195.4|204105.4|204192|204102|204195.4|204105.4|204192|204102|2
1740383460000|2025-02-24 07:51:00|204199|204109|204185|204095|204199|204109|204179.1|204089.1|9
1740383470000|2025-02-24 07:51:10|204181.5|204091.5|204184.8|204094.8|204184.8|204094.8|204181.5|204091.5|2
1740383480000|2025-02-24 07:51:20|204187.3|204097.3|204185|204095|204190.8|204100.8|204184.8|204094.8|8
1740383490000|2025-02-24 07:51:30|204188.1|204098.1|204190|204100|204190.6|204100.6|204186.9|204096.9|6
1740383500000|2025-02-24 07:51:40|204187.6|204097.6|204187.6|204097.6|204190|204100|204187.6|204097.6|7
1740383510000|2025-02-24 07:51:50|204184.3|204094.3|204184.3|204094.3|204184.3|204094.3|204184.3|204094.3|1
1740383520000|2025-02-24 07:52:00|204187.3|204097.3|204181.4|204091.4|204189.8|204099.8|204181.4|204091.4|12
1740383530000|2025-02-24 07:52:10|204184|204094|204136|204046|204184|204094|204132.6|204042.6|11
1740383540000|2025-02-24 07:52:20|204138.5|204048.5|204138.2|204048.2|204141.5|204051.5|204138.2|204048.2|3
1740383550000|2025-02-24 07:52:30|204135.8|204045.8|204108.4|204018.4|204138.2|204048.2|204108.4|204018.4|5
1740383560000|2025-02-24 07:52:40|204112.5|204022.5|204109.1|204019.1|204112.5|204022.5|204109.1|204019.1|2
1740383570000|2025-02-24 07:52:50|204098.1|204008.1|204098.1|204008.1|204098.1|204008.1|204098.1|204008.1|1
1740383600000|2025-02-24 07:53:20|204100|204010|204100|204010|204100|204010|204100|204010|1
1740383610000|2025-02-24 07:53:30|204101.4|204011.4|204107.1|204017.1|204107.1|204017.1|204101.4|204011.4|2
1740383620000|2025-02-24 07:53:40|204113.5|204023.5|204119.4|204029.4|204119.4|204029.4|204113.5|204023.5|2
1740383630000|2025-02-24 07:53:50|204116.1|204026.1|204110.1|204020.1|204116.1|204026.1|204110.1|204020.1|2
1740383640000|2025-02-24 07:54:00|204114|204024|204134.2|204044.2|204134.2|204044.2|204114|204024|8
1740383670000|2025-02-24 07:54:30|204129.9|204039.9|204129.9|204039.9|204129.9|204039.9|204129.9|204039.9|1
1740383680000|2025-02-24 07:54:40|204125.6|204035.6|204126.4|204036.4|204133.6|204043.6|204125.6|204035.6|6
1740383690000|2025-02-24 07:54:50|204128.6|204038.6|204125.2|204035.2|204128.6|204038.6|204125.2|204035.2|2
1740383700000|2025-02-24 07:55:00|204126.9|204036.9|204101.2|204011.2|204134.6|204044.6|204101.2|204011.2|8
1740383710000|2025-02-24 07:55:10|204101|204011|204101|204011|204101|204011|204101|204011|1
1740383720000|2025-02-24 07:55:20|204108|204018|204101|204011|204108|204018|204101|204011|3
1740383730000|2025-02-24 07:55:30|204108|204018|204105|204015|204108|204018|204101.2|204011.2|3
1740383740000|2025-02-24 07:55:40|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|204104.5|204014.5|1
1740383760000|2025-02-24 07:56:00|204101|204011|204097.9|204007.9|204101|204011|204097.9|204007.9|2
1740383770000|2025-02-24 07:56:10|204094.4|204004.4|204072.7|203982.7|204094.4|204004.4|204072.7|203982.7|6
1740383780000|2025-02-24 07:56:20|204070.5|203980.5|204070.5|203980.5|204073|203983|204070.5|203980.5|3
1740383790000|2025-02-24 07:56:30|204073|203983|204083.3|203993.3|204086.5|203996.5|204070.5|203980.5|8
1740383800000|2025-02-24 07:56:40|204088|203998|204083.8|203993.8|204088|203998|204083.8|203993.8|2
1740383810000|2025-02-24 07:56:50|204089.1|203999.1|204084.5|203994.5|204089.1|203999.1|204084.5|203994.5|2
1740383820000|2025-02-24 07:57:00|204088.5|203998.5|204107.9|204017.9|204107.9|204017.9|204084|203994|8
1740383830000|2025-02-24 07:57:10|204104.8|204014.8|204102.3|204012.3|204104.8|204014.8|204102.3|204012.3|2
1740383840000|2025-02-24 07:57:20|204104.8|204014.8|204096|204006|204104.8|204014.8|204089.5|203999.5|6
1740383850000|2025-02-24 07:57:30|204091.1|204001.1|204090.6|204000.6|204091.1|204001.1|204090.6|204000.6|2
1740383860000|2025-02-24 07:57:40|204085.9|203995.9|204080.2|203990.2|204085.9|203995.9|204076.4|203986.4|6
1740383870000|2025-02-24 07:57:50|204083.6|203993.6|204087.6|203997.6|204087.6|203997.6|204083.6|203993.6|2
1740383880000|2025-02-24 07:58:00|204093|204003|204093|204003|204093|204003|204093|204003|1
1740383900000|2025-02-24 07:58:20|204097.8|204007.8|204089.5|203999.5|204097.8|204007.8|204089.5|203999.5|3
1740383910000|2025-02-24 07:58:30|204086.2|203996.2|204086.2|203996.2|204088.3|203998.3|204086.2|203996.2|3
1740383920000|2025-02-24 07:58:40|204085|203995|204085|203995|204086.2|203996.2|204085|203995|3
1740383930000|2025-02-24 07:58:50|204086.2|203996.2|204016|203926|204093|204003|204014|203924|7
1740383940000|2025-02-24 07:59:00|204020.9|203930.9|204031.2|203941.2|204040.2|203950.2|204020.9|203930.9|10
1740383950000|2025-02-24 07:59:10|204028.1|203938.1|204040.4|203950.4|204042.9|203952.9|204028.1|203938.1|7
1740383960000|2025-02-24 07:59:20|204032|203942|204032|203942|204032|203942|204032|203942|1
1740383970000|2025-02-24 07:59:30|204036.5|203946.5|204030.1|203940.1|204036.5|203946.5|204030.1|203940.1|3
1740383980000|2025-02-24 07:59:40|204033.7|203943.7|204022.3|203932.3|204051.1|203961.1|204015|203925|11
1740383990000|2025-02-24 07:59:50|204015.3|203925.3|204026.2|203936.2|204028|203938|204015.3|203925.3|9
1740384000000|2025-02-24 08:00:00|204022.4|203932.4|204037|203947|204037|203947|203987.7|203897.7|21
1740384010000|2025-02-24 08:00:10|204033.9|203943.9|204056.4|203966.4|204062.6|203972.6|204025.7|203935.7|9
1740384020000|2025-02-24 08:00:20|204046.7|203956.7|204071.6|203981.6|204103.3|204013.3|204046.7|203956.7|14
1740384030000|2025-02-24 08:00:30|204065.7|203975.7|204058.4|203968.4|204071.6|203981.6|204050.5|203960.5|7
1740384040000|2025-02-24 08:00:40|204054.8|203964.8|204040.2|203950.2|204054.8|203964.8|204032.9|203942.9|7
1740384050000|2025-02-24 08:00:50|204037.7|203947.7|204048.1|203958.1|204048.1|203958.1|204037.7|203947.7|4
1740384060000|2025-02-24 08:01:00|204052.1|203962.1|204048.1|203958.1|204056.1|203966.1|204048.1|203958.1|5
1740384080000|2025-02-24 08:01:20|204052.3|203962.3|204048.1|203958.1|204052.3|203962.3|204047.9|203957.9|4
1740384090000|2025-02-24 08:01:30|204064.7|203974.7|204064.3|203974.3|204072.2|203982.2|204064.3|203974.3|6
1740384100000|2025-02-24 08:01:40|204061.8|203971.8|204082.4|203992.4|204082.4|203992.4|204061.8|203971.8|11
1740384110000|2025-02-24 08:01:50|204077.5|203987.5|204075.7|203985.7|204077.5|203987.5|204075.7|203985.7|2
1740384120000|2025-02-24 08:02:00|204078.8|203988.8|204114.5|204024.5|204114.5|204024.5|204078.8|203988.8|11
1740384130000|2025-02-24 08:02:10|204117.8|204027.8|204125.4|204035.4|204142.5|204052.5|204117.8|204027.8|14
1740384140000|2025-02-24 08:02:20|204131.1|204041.1|204143.1|204053.1|204143.1|204053.1|204131.1|204041.1|5
1740384150000|2025-02-24 08:02:30|204146.8|204056.8|204151.5|204061.5|204152.8|204062.8|204146.8|204056.8|10
1740384160000|2025-02-24 08:02:40|204159.5|204069.5|204169.2|204079.2|204182.2|204092.2|204159.5|204069.5|11
1740384170000|2025-02-24 08:02:50|204162.6|204072.6|204157|204067|204164.5|204074.5|204157|204067|13
1740384180000|2025-02-24 08:03:00|204164.7|204074.7|204160.6|204070.6|204169.3|204079.3|204156.4|204066.4|16
1740384190000|2025-02-24 08:03:10|204165|204075|204179|204089|204184.3|204094.3|204165|204075|14
1740384200000|2025-02-24 08:03:20|204182.3|204092.3|204186.2|204096.2|204191.5|204101.5|204182.3|204092.3|10
1740384210000|2025-02-24 08:03:30|204189.6|204099.6|204186.1|204096.1|204189.6|204099.6|204184.8|204094.8|4
1740384220000|2025-02-24 08:03:40|204189.9|204099.9|204180.7|204090.7|204195.9|204105.9|204173.2|204083.2|9
1740384230000|2025-02-24 08:03:50|204185.2|204095.2|204180.7|204090.7|204189.1|204099.1|204176.5|204086.5|11
1740384240000|2025-02-24 08:04:00|204183.1|204093.1|204171.1|204081.1|204183.1|204093.1|204171.1|204081.1|4
1740384250000|2025-02-24 08:04:10|204166.6|204076.6|204159.5|204069.5|204166.6|204076.6|204156.4|204066.4|4
1740384260000|2025-02-24 08:04:20|204156.7|204066.7|204156.9|204066.9|204159.5|204069.5|204156.7|204066.7|3
1740384270000|2025-02-24 08:04:30|204159.5|204069.5|204166.4|204076.4|204166.4|204076.4|204153.4|204063.4|5
1740384280000|2025-02-24 08:04:40|204170.8|204080.8|204159.4|204069.4|204177.7|204087.7|204159.4|204069.4|11
1740384290000|2025-02-24 08:04:50|204159.1|204069.1|204170.8|204080.8|204170.8|204080.8|204158.6|204068.6|9
1740384300000|2025-02-24 08:05:00|204174.8|204084.8|204175|204085|204179|204089|204172.5|204082.5|9
1740384310000|2025-02-24 08:05:10|204178.6|204088.6|204175.9|204085.9|204185.4|204095.4|204175.2|204085.2|8
1740384330000|2025-02-24 08:05:30|204172.7|204082.7|204170.2|204080.2|204172.7|204082.7|204170.2|204080.2|6
1740384340000|2025-02-24 08:05:40|204174.3|204084.3|204182|204092|204187.9|204097.9|204174.3|204084.3|8
1740384350000|2025-02-24 08:05:50|204179.5|204089.5|204176.5|204086.5|204180.9|204090.9|204172.2|204082.2|13
1740384360000|2025-02-24 08:06:00|204183.1|204093.1|204193.6|204103.6|204194.6|204104.6|204183.1|204093.1|8
1740384370000|2025-02-24 08:06:10|204192.2|204102.2|204174.2|204084.2|204193.4|204103.4|204174.2|204084.2|11
1740384380000|2025-02-24 08:06:20|204175.6|204085.6|204174.2|204084.2|204175.6|204085.6|204174.2|204084.2|2
1740384390000|2025-02-24 08:06:30|204177.8|204087.8|204182.9|204092.9|204188.6|204098.6|204177.8|204087.8|5
1740384400000|2025-02-24 08:06:40|204185.9|204095.9|204199.4|204109.4|204205.3|204115.3|204185.9|204095.9|10
1740384410000|2025-02-24 08:06:50|204203|204113|204232.1|204142.1|204237.4|204147.4|204200.9|204110.9|5
1740384420000|2025-02-24 08:07:00|204235.3|204145.3|204235.8|204145.8|204239.6|204149.6|204230.8|204140.8|9
1740384430000|2025-02-24 08:07:10|204232.6|204142.6|204226.6|204136.6|204232.6|204142.6|204218.5|204128.5|7
1740384440000|2025-02-24 08:07:20|204230.1|204140.1|204228.6|204138.6|204230.1|204140.1|204223.4|204133.4|5
1740384450000|2025-02-24 08:07:30|204223.8|204133.8|204225.6|204135.6|204228|204138|204221.7|204131.7|4
1740384460000|2025-02-24 08:07:40|204222.3|204132.3|204226.3|204136.3|204229.3|204139.3|204220.6|204130.6|6
1740384470000|2025-02-24 08:07:50|204226.8|204136.8|204228.3|204138.3|204228.3|204138.3|204209.3|204119.3|14
1740384480000|2025-02-24 08:08:00|204232.3|204142.3|204232.3|204142.3|204234.3|204144.3|204232.3|204142.3|3
1740384490000|2025-02-24 08:08:10|204236.8|204146.8|204232|204142|204238.3|204148.3|204232|204142|6
1740384500000|2025-02-24 08:08:20|204235.5|204145.5|204241.8|204151.8|204248.2|204158.2|204235.5|204145.5|4
1740384510000|2025-02-24 08:08:30|204245.8|204155.8|204260.9|204170.9|204282.4|204192.4|204245.8|204155.8|5
1740384520000|2025-02-24 08:08:40|204257.2|204167.2|204267.6|204177.6|204276.9|204186.9|204242.3|204152.3|19
1740384530000|2025-02-24 08:08:50|204271.1|204181.1|204268.6|204178.6|204274.9|204184.9|204268.6|204178.6|4
1740384540000|2025-02-24 08:09:00|204274.3|204184.3|204297.6|204207.6|204297.6|204207.6|204269.6|204179.6|9
1740384550000|2025-02-24 08:09:10|204294|204204|204277.4|204187.4|204294|204204|204266.7|204176.7|11
1740384560000|2025-02-24 08:09:20|204279.3|204189.3|204277.4|204187.4|204280.7|204190.7|204273.7|204183.7|12
1740384570000|2025-02-24 08:09:30|204279.3|204189.3|204291.5|204201.5|204292|204202|204279.3|204189.3|10
1740384580000|2025-02-24 08:09:40|204296|204206|204293.1|204203.1|204298.6|204208.6|204293.1|204203.1|3
1740384600000|2025-02-24 08:10:00|204296|204206|204290.7|204200.7|204296.8|204206.8|204290.7|204200.7|5
1740384620000|2025-02-24 08:10:20|204296.5|204206.5|204318.2|204228.2|204321.5|204231.5|204296.5|204206.5|5
1740384630000|2025-02-24 08:10:30|204321|204231|204302.6|204212.6|204321|204231|204292.3|204202.3|10
1740384640000|2025-02-24 08:10:40|204304.3|204214.3|204275.5|204185.5|204304.3|204214.3|204275.5|204185.5|8
1740384650000|2025-02-24 08:10:50|204279.3|204189.3|204277|204187|204284.4|204194.4|204274.3|204184.3|9
1740384660000|2025-02-24 08:11:00|204282.2|204192.2|204292.4|204202.4|204298.7|204208.7|204282.2|204192.2|10
1740384670000|2025-02-24 08:11:10|204295.1|204205.1|204297.7|204207.7|204297.7|204207.7|204295.1|204205.1|2
1740384680000|2025-02-24 08:11:20|204302.3|204212.3|204320.1|204230.1|204320.1|204230.1|204297.3|204207.3|10
1740384690000|2025-02-24 08:11:30|204322.3|204232.3|204331.7|204241.7|204336|204246|204320.1|204230.1|9
1740384700000|2025-02-24 08:11:40|204329.1|204239.1|204316.9|204226.9|204329.1|204239.1|204316.9|204226.9|2
1740384710000|2025-02-24 08:11:50|204319.8|204229.8|204316.3|204226.3|204323.5|204233.5|204316.3|204226.3|6
1740384720000|2025-02-24 08:12:00|204324.3|204234.3|204299.3|204209.3|204335.2|204245.2|204299.3|204209.3|5
1740384730000|2025-02-24 08:12:10|204296.7|204206.7|204260.4|204170.4|204296.7|204206.7|204260.4|204170.4|8
1740384740000|2025-02-24 08:12:20|204262.2|204172.2|204258|204168|204262.9|204172.9|204258|204168|5
1740384750000|2025-02-24 08:12:30|204252.9|204162.9|204237.6|204147.6|204252.9|204162.9|204237.6|204147.6|10
1740384760000|2025-02-24 08:12:40|204239.3|204149.3|204246.7|204156.7|204246.7|204156.7|204233.8|204143.8|9
1740384770000|2025-02-24 08:12:50|204242.9|204152.9|204227.9|204137.9|204242.9|204152.9|204224.7|204134.7|16
1740384780000|2025-02-24 08:13:00|204229.7|204139.7|204211.2|204121.2|204229.7|204139.7|204211.2|204121.2|11
1740384790000|2025-02-24 08:13:10|204217.6|204127.6|204219.7|204129.7|204222.5|204132.5|204216.2|204126.2|12
1740384800000|2025-02-24 08:13:20|204230.2|204140.2|204229.2|204139.2|204230.2|204140.2|204216.6|204126.6|13
1740384810000|2025-02-24 08:13:30|204226.5|204136.5|204220.8|204130.8|204226.5|204136.5|204220.8|204130.8|3
1740384820000|2025-02-24 08:13:40|204218.3|204128.3|204211.4|204121.4|204221.1|204131.1|204211.4|204121.4|9
1740384830000|2025-02-24 08:13:50|204213|204123|204217.9|204127.9|204224.1|204134.1|204213|204123|8
1740384840000|2025-02-24 08:14:00|204226|204136|204213.7|204123.7|204227.7|204137.7|204213.7|204123.7|7
1740384850000|2025-02-24 08:14:10|204219.5|204129.5|204217.5|204127.5|204219.5|204129.5|204215.8|204125.8|3
1740384860000|2025-02-24 08:14:20|204215.8|204125.8|204226.9|204136.9|204231.7|204141.7|204215.8|204125.8|13
1740384870000|2025-02-24 08:14:30|204231.2|204141.2|204250.1|204160.1|204252.8|204162.8|204231.2|204141.2|3
1740384900000|2025-02-24 08:15:00|204256.6|204166.6|204252.2|204162.2|204256.6|204166.6|204241.2|204151.2|6
1740384910000|2025-02-24 08:15:10|204248.5|204158.5|204246.4|204156.4|204248.5|204158.5|204246.4|204156.4|2
1740384920000|2025-02-24 08:15:20|204241.9|204151.9|204251.5|204161.5|204251.5|204161.5|204240.2|204150.2|5
1740384930000|2025-02-24 08:15:30|204248.5|204158.5|204231.5|204141.5|204248.5|204158.5|204214.4|204124.4|8
1740384940000|2025-02-24 08:15:40|204235.8|204145.8|204256.9|204166.9|204261.1|204171.1|204235.8|204145.8|18
1740384950000|2025-02-24 08:15:50|204260.5|204170.5|204303.7|204213.7|204324.5|204234.5|204260.5|204170.5|16
1740384960000|2025-02-24 08:16:00|204309.7|204219.7|204291.4|204201.4|204322|204232|204286.8|204196.8|20
1740384970000|2025-02-24 08:16:10|204294.2|204204.2|204293.9|204203.9|204294.2|204204.2|204290.7|204200.7|5
1740384980000|2025-02-24 08:16:20|204287.9|204197.9|204275.8|204185.8|204290.1|204200.1|204275.6|204185.6|13
1740384990000|2025-02-24 08:16:30|204272.3|204182.3|204276.9|204186.9|204306.1|204216.1|204265.5|204175.5|13
1740385000000|2025-02-24 08:16:40|204273|204183|204274.1|204184.1|204280.3|204190.3|204273|204183|6
1740385010000|2025-02-24 08:16:50|204273.2|204183.2|204272|204182|204288.2|204198.2|204270.3|204180.3|12
1740385020000|2025-02-24 08:17:00|204274.3|204184.3|204272.5|204182.5|204282.7|204192.7|204269.2|204179.2|7
1740385030000|2025-02-24 08:17:10|204275.9|204185.9|204241.5|204151.5|204275.9|204185.9|204234|204144|11
1740385040000|2025-02-24 08:17:20|204246.7|204156.7|204227.5|204137.5|204246.7|204156.7|204227.5|204137.5|17
1740385050000|2025-02-24 08:17:30|204231.7|204141.7|204228.3|204138.3|204234|204144|204221.7|204131.7|9
1740385060000|2025-02-24 08:17:40|204219.5|204129.5|204209.3|204119.3|204219.5|204129.5|204206.8|204116.8|8
1740385070000|2025-02-24 08:17:50|204209.9|204119.9|204209.3|204119.3|204209.9|204119.9|204209.3|204119.3|3
1740385080000|2025-02-24 08:18:00|204207.6|204117.6|204214.9|204124.9|204214.9|204124.9|204207.6|204117.6|19
1740385090000|2025-02-24 08:18:10|204209.4|204119.4|204209.6|204119.6|204209.7|204119.7|204207.4|204117.4|4
1740385100000|2025-02-24 08:18:20|204207.9|204117.9|204212.8|204122.8|204219.7|204129.7|204207.9|204117.9|8
1740385110000|2025-02-24 08:18:30|204211.1|204121.1|204211.1|204121.1|204212.8|204122.8|204211.1|204121.1|3
1740385120000|2025-02-24 08:18:40|204207.7|204117.7|204210.7|204120.7|204212.4|204122.4|204207.7|204117.7|6
1740385130000|2025-02-24 08:18:50|204212.4|204122.4|204259.7|204169.7|204262.3|204172.3|204210.7|204120.7|11
1740385140000|2025-02-24 08:19:00|204262.5|204172.5|204279.9|204189.9|204282.5|204192.5|204234.4|204144.4|21
1740385150000|2025-02-24 08:19:10|204282.5|204192.5|204319.5|204229.5|204328.6|204238.6|204280|204190|14
1740385160000|2025-02-24 08:19:20|204322.4|204232.4|204321.5|204231.5|204329.9|204239.9|204318.1|204228.1|14
1740385170000|2025-02-24 08:19:30|204319.9|204229.9|204314.7|204224.7|204336.1|204246.1|204314.7|204224.7|19
1740385180000|2025-02-24 08:19:40|204318.6|204228.6|204331.6|204241.6|204333.9|204243.9|204318.3|204228.3|20
1740385190000|2025-02-24 08:19:50|204328.8|204238.8|204309.6|204219.6|204331.9|204241.9|204309.6|204219.6|17
1740385200000|2025-02-24 08:20:00|204309.5|204219.5|204309.9|204219.9|204314.7|204224.7|204306.4|204216.4|16
1740385210000|2025-02-24 08:20:10|204306.6|204216.6|204294.3|204204.3|204309.7|204219.7|204294.3|204204.3|14
1740385220000|2025-02-24 08:20:20|204301.9|204211.9|204294.1|204204.1|204301.9|204211.9|204293.5|204203.5|7
1740385230000|2025-02-24 08:20:30|204297|204207|204277.7|204187.7|204299.4|204209.4|204273.1|204183.1|16
1740385240000|2025-02-24 08:20:40|204276|204186|204259.8|204169.8|204276|204186|204254.7|204164.7|12
1740385250000|2025-02-24 08:20:50|204255.6|204165.6|204270.1|204180.1|204270.1|204180.1|204253.2|204163.2|12
1740385260000|2025-02-24 08:21:00|204275.1|204185.1|204272.7|204182.7|204285.4|204195.4|204272.4|204182.4|7
1740385270000|2025-02-24 08:21:10|204270|204180|204273.3|204183.3|204273.3|204183.3|204270|204180|2
1740385290000|2025-02-24 08:21:30|204270.7|204180.7|204273.3|204183.3|204273.6|204183.6|204270.7|204180.7|4
1740385300000|2025-02-24 08:21:40|204270.6|204180.6|204276.4|204186.4|204276.4|204186.4|204267.7|204177.7|11
1740385310000|2025-02-24 08:21:50|204273|204183|204271.2|204181.2|204295.7|204205.7|204271.2|204181.2|13
1740385320000|2025-02-24 08:22:00|204274.2|204184.2|204272.6|204182.6|204276.4|204186.4|204269.2|204179.2|10
1740385330000|2025-02-24 08:22:10|204271|204181|204258.2|204168.2|204274.2|204184.2|204258.2|204168.2|8
1740385340000|2025-02-24 08:22:20|204257.5|204167.5|204252.6|204162.6|204265.7|204175.7|204252.6|204162.6|12
1740385350000|2025-02-24 08:22:30|204256.8|204166.8|204269.6|204179.6|204269.6|204179.6|204254.9|204164.9|4
1740385360000|2025-02-24 08:22:40|204273.2|204183.2|204267.5|204177.5|204273.2|204183.2|204267.2|204177.2|6
1740385370000|2025-02-24 08:22:50|204263.6|204173.6|204271|204181|204271|204181|204250.8|204160.8|19
1740385380000|2025-02-24 08:23:00|204277.1|204187.1|204275.5|204185.5|204278.9|204188.9|204274.8|204184.8|6
1740385390000|2025-02-24 08:23:10|204274.3|204184.3|204277.6|204187.6|204286.5|204196.5|204274.3|204184.3|14
1740385400000|2025-02-24 08:23:20|204279.8|204189.8|204281.4|204191.4|204281.6|204191.6|204276.8|204186.8|9
1740385410000|2025-02-24 08:23:30|204279.8|204189.8|204282.6|204192.6|204286|204196|204279.3|204189.3|6
1740385420000|2025-02-24 08:23:40|204281|204191|204279.8|204189.8|204286.6|204196.6|204275.8|204185.8|10
1740385430000|2025-02-24 08:23:50|204276|204186|204261.2|204171.2|204279.3|204189.3|204259.8|204169.8|11
1740385440000|2025-02-24 08:24:00|204266.4|204176.4|204262.4|204172.4|204270|204180|204260.6|204170.6|12
1740385450000|2025-02-24 08:24:10|204266|204176|204267.6|204177.6|204267.6|204177.6|204266|204176|2
1740385460000|2025-02-24 08:24:20|204264.2|204174.2|204264.7|204174.7|204269.2|204179.2|204258.4|204168.4|12
1740385470000|2025-02-24 08:24:30|204266.4|204176.4|204259.8|204169.8|204271.1|204181.1|204259.8|204169.8|7
1740385480000|2025-02-24 08:24:40|204257.8|204167.8|204261.6|204171.6|204262.4|204172.4|204257.6|204167.6|8
1740385490000|2025-02-24 08:24:50|204263.4|204173.4|204259.5|204169.5|204267.5|204177.5|204258.1|204168.1|10
1740385500000|2025-02-24 08:25:00|204261.2|204171.2|204250.8|204160.8|204274.4|204184.4|204250.8|204160.8|21
1740385510000|2025-02-24 08:25:10|204248.2|204158.2|204216.4|204126.4|204248.2|204158.2|204214.7|204124.7|8
1740385520000|2025-02-24 08:25:20|204226.1|204136.1|204203|204113|204226.1|204136.1|204203|204113|10
1740385530000|2025-02-24 08:25:30|204201.3|204111.3|204204.5|204114.5|204207.8|204117.8|204201|204111|7
1740385540000|2025-02-24 08:25:40|204206|204116|204182|204092|204224.6|204134.6|204182|204092|11
1740385550000|2025-02-24 08:25:50|204186.5|204096.5|204180.6|204090.6|204187.5|204097.5|204176.3|204086.3|8
1740385560000|2025-02-24 08:26:00|204182.3|204092.3|204192.9|204102.9|204195.5|204105.5|204182.3|204092.3|12
1740385580000|2025-02-24 08:26:20|204194.9|204104.9|204183.6|204093.6|204194.9|204104.9|204182.1|204092.1|11
1740385590000|2025-02-24 08:26:30|204187.1|204097.1|204187.1|204097.1|204191|204101|204187.1|204097.1|10
1740385600000|2025-02-24 08:26:40|204183.9|204093.9|204174.1|204084.1|204185|204095|204174.1|204084.1|9
1740385610000|2025-02-24 08:26:50|204175.1|204085.1|204178.9|204088.9|204186.1|204096.1|204171.1|204081.1|10
1740385620000|2025-02-24 08:27:00|204186|204096|204183.2|204093.2|204186|204096|204169.1|204079.1|16
1740385630000|2025-02-24 08:27:10|204180.1|204090.1|204178.1|204088.1|204182.1|204092.1|204174.2|204084.2|21
1740385640000|2025-02-24 08:27:20|204180|204090|204179.6|204089.6|204181.6|204091.6|204172.7|204082.7|17
1740385650000|2025-02-24 08:27:30|204176.3|204086.3|204176.3|204086.3|204176.3|204086.3|204176.3|204086.3|1
1740385660000|2025-02-24 08:27:40|204179.7|204089.7|204172.2|204082.2|204179.7|204089.7|204172.2|204082.2|11
1740385670000|2025-02-24 08:27:50|204175.6|204085.6|204184.4|204094.4|204184.4|204094.4|204175.1|204085.1|8
1740385680000|2025-02-24 08:28:00|204188.6|204098.6|204223.7|204133.7|204232.3|204142.3|204188.6|204098.6|10
1740385690000|2025-02-24 08:28:10|204227.9|204137.9|204224.9|204134.9|204234.5|204144.5|204221.3|204131.3|11
1740385700000|2025-02-24 08:28:20|204229.4|204139.4|204224.7|204134.7|204234.7|204144.7|204224|204134|11
1740385710000|2025-02-24 08:28:30|204228|204138|204225.5|204135.5|204229.1|204139.1|204221.7|204131.7|6
1740385720000|2025-02-24 08:28:40|204221.1|204131.1|204217.4|204127.4|204221.1|204131.1|204216.8|204126.8|5
1740385730000|2025-02-24 08:28:50|204221.4|204131.4|204220.3|204130.3|204226.2|204136.2|204220.3|204130.3|4
1740385740000|2025-02-24 08:29:00|204222.7|204132.7|204261|204171|204266.9|204176.9|204222.7|204132.7|13
1740385750000|2025-02-24 08:29:10|204266.6|204176.6|204234.9|204144.9|204266.6|204176.6|204229.6|204139.6|16
1740385760000|2025-02-24 08:29:20|204238.1|204148.1|204223.8|204133.8|204238.8|204148.8|204220.5|204130.5|14
1740385770000|2025-02-24 08:29:30|204222.1|204132.1|204218|204128|204225.5|204135.5|204214.1|204124.1|12
1740385780000|2025-02-24 08:29:40|204218.5|204128.5|204203.8|204113.8|204218.5|204128.5|204200.4|204110.4|13
1740385790000|2025-02-24 08:29:50|204201.3|204111.3|204190.4|204100.4|204201.3|204111.3|204189.9|204099.9|7
1740385800000|2025-02-24 08:30:00|204168.7|204078.7|204136.4|204046.4|204173|204083|204127.5|204037.5|21
1740385810000|2025-02-24 08:30:10|204132.8|204042.8|204133.3|204043.3|204133.6|204043.6|204132.8|204042.8|7
1740385820000|2025-02-24 08:30:20|204133.9|204043.9|204138.8|204048.8|204138.8|204048.8|204131.9|204041.9|10
1740385830000|2025-02-24 08:30:30|204132.4|204042.4|204132.7|204042.7|204141.9|204051.9|204128.9|204038.9|16
1740385840000|2025-02-24 08:30:40|204142.1|204052.1|204138.1|204048.1|204156.7|204066.7|204138.1|204048.1|12
1740385850000|2025-02-24 08:30:50|204137.3|204047.3|204133.9|204043.9|204137.3|204047.3|204133.9|204043.9|2
1740385860000|2025-02-24 08:31:00|204141|204051|204150.3|204060.3|204155.5|204065.5|204141|204051|11
1740385870000|2025-02-24 08:31:10|204152.1|204062.1|204152|204062|204153.8|204063.8|204148.5|204058.5|8
1740385880000|2025-02-24 08:31:20|204150.2|204060.2|204149|204059|204150.8|204060.8|204145.5|204055.5|13
1740385890000|2025-02-24 08:31:30|204150.5|204060.5|204149|204059|204150.7|204060.7|204142.4|204052.4|9
1740385900000|2025-02-24 08:31:40|204141.1|204051.1|204165.2|204075.2|204168.7|204078.7|204132.4|204042.4|13
1740385910000|2025-02-24 08:31:50|204172.2|204082.2|204116.7|204026.7|204172.2|204082.2|204116.7|204026.7|14
1740385920000|2025-02-24 08:32:00|204117.2|204027.2|204129.4|204039.4|204138|204048|204117.2|204027.2|12
1740385930000|2025-02-24 08:32:10|204131|204041|204137|204047|204141|204051|204129.5|204039.5|15
1740385940000|2025-02-24 08:32:20|204135.1|204045.1|204176.4|204086.4|204185|204095|204134.6|204044.6|10
1740385950000|2025-02-24 08:32:30|204178.2|204088.2|204173.9|204083.9|204180|204090|204172.5|204082.5|9
1740385960000|2025-02-24 08:32:40|204174.9|204084.9|204178|204088|204184.2|204094.2|204171.7|204081.7|13
1740385970000|2025-02-24 08:32:50|204173.5|204083.5|204173.5|204083.5|204173.5|204083.5|204173.5|204083.5|1
1740385980000|2025-02-24 08:33:00|204178|204088|204205.8|204115.8|204209.4|204119.4|204173.3|204083.3|12
1740385990000|2025-02-24 08:33:10|204204.5|204114.5|204206.6|204116.6|204216.7|204126.7|204201.3|204111.3|11
1740386000000|2025-02-24 08:33:20|204202.3|204112.3|204210|204120|204217.1|204127.1|204202.3|204112.3|13
1740386010000|2025-02-24 08:33:30|204217|204127|204197.6|204107.6|204217|204127|204195.6|204105.6|13
1740386020000|2025-02-24 08:33:40|204195.3|204105.3|204207.9|204117.9|204217.8|204127.8|204195.1|204105.1|13
1740386030000|2025-02-24 08:33:50|204205.6|204115.6|204209.7|204119.7|204217.7|204127.7|204200.3|204110.3|17
1740386040000|2025-02-24 08:34:00|204206.1|204116.1|204209.8|204119.8|204219.3|204129.3|204203.9|204113.9|10
1740386050000|2025-02-24 08:34:10|204216.5|204126.5|204207.6|204117.6|204231.9|204141.9|204207.6|204117.6|19
1740386060000|2025-02-24 08:34:20|204209.1|204119.1|204201|204111|204215.1|204125.1|204197.8|204107.8|14
1740386070000|2025-02-24 08:34:30|204202.7|204112.7|204198.2|204108.2|204202.7|204112.7|204197.2|204107.2|11
1740386080000|2025-02-24 08:34:40|204197.4|204107.4|204185.5|204095.5|204197.4|204107.4|204178.2|204088.2|10
1740386090000|2025-02-24 08:34:50|204180.8|204090.8|204180.9|204090.9|204185.5|204095.5|204180.8|204090.8|3
1740386100000|2025-02-24 08:35:00|204187.1|204097.1|204210.9|204120.9|204215.1|204125.1|204179.5|204089.5|16
1740386110000|2025-02-24 08:35:10|204212.6|204122.6|204223.5|204133.5|204232.4|204142.4|204212.6|204122.6|8
1740386120000|2025-02-24 08:35:20|204218.6|204128.6|204222.5|204132.5|204231.4|204141.4|204218.6|204128.6|15
1740386130000|2025-02-24 08:35:30|204217.9|204127.9|204224.7|204134.7|204255.9|204165.9|204217.6|204127.6|25
1740386150000|2025-02-24 08:35:50|204233.4|204143.4|204229.2|204139.2|204235.8|204145.8|204218.1|204128.1|12
1740386160000|2025-02-24 08:36:00|204237|204147|204294.5|204204.5|204308.8|204218.8|204229.6|204139.6|23
1740386170000|2025-02-24 08:36:10|204299.1|204209.1|204298.4|204208.4|204306.4|204216.4|204291.4|204201.4|16
1740386180000|2025-02-24 08:36:20|204298.9|204208.9|204299.4|204209.4|204299.4|204209.4|204298.9|204208.9|2
1740386190000|2025-02-24 08:36:30|204296.9|204206.9|204302.2|204212.2|204310.9|204220.9|204293.7|204203.7|19
1740386200000|2025-02-24 08:36:40|204300.2|204210.2|204299|204209|204302.2|204212.2|204298.5|204208.5|7
1740386210000|2025-02-24 08:36:50|204302.2|204212.2|204302.9|204212.9|204311.2|204221.2|204297.3|204207.3|8
1740386220000|2025-02-24 08:37:00|204304.4|204214.4|204315.8|204225.8|204324.1|204234.1|204304.4|204214.4|8
1740386230000|2025-02-24 08:37:10|204319.8|204229.8|204325.4|204235.4|204325.4|204235.4|204317.9|204227.9|6
1740386240000|2025-02-24 08:37:20|204332.8|204242.8|204309.1|204219.1|204341.7|204251.7|204305.4|204215.4|15
1740386250000|2025-02-24 08:37:30|204312|204222|204318.9|204228.9|204319.7|204229.7|204311.1|204221.1|7
1740386260000|2025-02-24 08:37:40|204323|204233|204308.1|204218.1|204323|204233|204308.1|204218.1|4
1740386270000|2025-02-24 08:37:50|204310.3|204220.3|204314.2|204224.2|204322.8|204232.8|204307.9|204217.9|16
1740386280000|2025-02-24 08:38:00|204308.7|204218.7|204335.5|204245.5|204359|204269|204308.7|204218.7|14
1740386290000|2025-02-24 08:38:10|204340.3|204250.3|204349.6|204259.6|204353.6|204263.6|204338|204248|14
1740386300000|2025-02-24 08:38:20|204349.5|204259.5|204339.7|204249.7|204351.6|204261.6|204339.7|204249.7|26
1740386310000|2025-02-24 08:38:30|204343|204253|204352|204262|204352|204262|204337.5|204247.5|23
1740386320000|2025-02-24 08:38:40|204344.9|204254.9|204355.7|204265.7|204361.5|204271.5|204344.9|204254.9|30
1740386330000|2025-02-24 08:38:50|204357|204267|204347.2|204257.2|204357|204267|204343.4|204253.4|6
1740386340000|2025-02-24 08:39:00|204340.9|204250.9|204350.9|204260.9|204350.9|204260.9|204339.8|204249.8|4
1740386350000|2025-02-24 08:39:10|204346.1|204256.1|204338.2|204248.2|204346.1|204256.1|204334.1|204244.1|7
1740386360000|2025-02-24 08:39:20|204334.1|204244.1|204313.7|204223.7|204334.1|204244.1|204307.5|204217.5|14
1740386370000|2025-02-24 08:39:30|204313.3|204223.3|204316.9|204226.9|204316.9|204226.9|204309.4|204219.4|4
1740386380000|2025-02-24 08:39:40|204323.3|204233.3|204323.7|204233.7|204327|204237|204315.9|204225.9|22
1740386390000|2025-02-24 08:39:50|204320.4|204230.4|204322.4|204232.4|204327.3|204237.3|204314.5|204224.5|18
1740386400000|2025-02-24 08:40:00|204329.9|204239.9|204334.1|204244.1|204343.8|204253.8|204320.8|204230.8|18
1740386410000|2025-02-24 08:40:10|204334.2|204244.2|204340.4|204250.4|204345.3|204255.3|204334.2|204244.2|4
1740386420000|2025-02-24 08:40:20|204346.3|204256.3|204338.8|204248.8|204346.3|204256.3|204338.3|204248.3|6
1740386430000|2025-02-24 08:40:30|204346.9|204256.9|204341.6|204251.6|204346.9|204256.9|204341.1|204251.1|3
1740386440000|2025-02-24 08:40:40|204346.5|204256.5|204342.4|204252.4|204350.3|204260.3|204333.6|204243.6|20
1740386450000|2025-02-24 08:40:50|204337.8|204247.8|204321.2|204231.2|204344.2|204254.2|204315.9|204225.9|14
1740386460000|2025-02-24 08:41:00|204327.4|204237.4|204334.5|204244.5|204339.2|204249.2|204326.8|204236.8|12
1740386470000|2025-02-24 08:41:10|204330.1|204240.1|204347.3|204257.3|204347.9|204257.9|204330.1|204240.1|14
1740386480000|2025-02-24 08:41:20|204347.6|204257.6|204335.1|204245.1|204348|204258|204334|204244|15
1740386490000|2025-02-24 08:41:30|204338.7|204248.7|204335.1|204245.1|204338.7|204248.7|204335.1|204245.1|2
1740386500000|2025-02-24 08:41:40|204334.2|204244.2|204326.4|204236.4|204341.9|204251.9|204322.1|204232.1|11
1740386510000|2025-02-24 08:41:50|204328.7|204238.7|204321.5|204231.5|204328.7|204238.7|204317.7|204227.7|10
1740386520000|2025-02-24 08:42:00|204327.3|204237.3|204327.6|204237.6|204339.6|204249.6|204325.7|204235.7|14
1740386530000|2025-02-24 08:42:10|204326.6|204236.6|204322.4|204232.4|204326.6|204236.6|204305.4|204215.4|9
1740386540000|2025-02-24 08:42:20|204318.7|204228.7|204308.6|204218.6|204328.8|204238.8|204305|204215|20
1740386550000|2025-02-24 08:42:30|204311.6|204221.6|204299.7|204209.7|204314|204224|204299.7|204209.7|11
1740386560000|2025-02-24 08:42:40|204301.4|204211.4|204298.9|204208.9|204301.4|204211.4|204288.7|204198.7|11
1740386570000|2025-02-24 08:42:50|204295.3|204205.3|204275.6|204185.6|204295.3|204205.3|204275.6|204185.6|10
1740386580000|2025-02-24 08:43:00|204281.4|204191.4|204245.8|204155.8|204286.8|204196.8|204242.1|204152.1|7
1740386590000|2025-02-24 08:43:10|204250.3|204160.3|204258.8|204168.8|204258.8|204168.8|204250.3|204160.3|3
1740386600000|2025-02-24 08:43:20|204262.3|204172.3|204258.2|204168.2|204262.3|204172.3|204258.2|204168.2|4
1740386610000|2025-02-24 08:43:30|204258|204168|204279|204189|204286.4|204196.4|204258|204168|5
1740386620000|2025-02-24 08:43:40|204276.5|204186.5|204273.5|204183.5|204276.5|204186.5|204272.1|204182.1|6
1740386630000|2025-02-24 08:43:50|204273.4|204183.4|204273.7|204183.7|204278.2|204188.2|204273.4|204183.4|5
1740386640000|2025-02-24 08:44:00|204279.5|204189.5|204281.4|204191.4|204285|204195|204274.4|204184.4|7
1740386650000|2025-02-24 08:44:10|204283.3|204193.3|204281.3|204191.3|204283.3|204193.3|204281.3|204191.3|2
1740386670000|2025-02-24 08:44:30|204286.8|204196.8|204281.4|204191.4|204286.9|204196.9|204281.2|204191.2|5
1740386680000|2025-02-24 08:44:40|204279.2|204189.2|204279.2|204189.2|204279.2|204189.2|204279.2|204189.2|1
1740386700000|2025-02-24 08:45:00|204286.4|204196.4|204287|204197|204295|204205|204283.3|204193.3|6
1740386710000|2025-02-24 08:45:10|204290|204200|204293.5|204203.5|204293.5|204203.5|204287.5|204197.5|4
1740386720000|2025-02-24 08:45:20|204290.9|204200.9|204271.7|204181.7|204292.5|204202.5|204271.7|204181.7|13
1740386730000|2025-02-24 08:45:30|204277.7|204187.7|204245|204155|204277.7|204187.7|204242.2|204152.2|7
1740386740000|2025-02-24 08:45:40|204254.6|204164.6|204245.5|204155.5|204262.6|204172.6|204245.5|204155.5|13
1740386750000|2025-02-24 08:45:50|204242.6|204152.6|204218.8|204128.8|204242.6|204152.6|204218.8|204128.8|6
1740386760000|2025-02-24 08:46:00|204226.4|204136.4|204227.2|204137.2|204233.5|204143.5|204226.4|204136.4|3
1740386780000|2025-02-24 08:46:20|204224.6|204134.6|204207.4|204117.4|204224.6|204134.6|204207.4|204117.4|6
1740386790000|2025-02-24 08:46:30|204214.6|204124.6|204208.8|204118.8|204216.8|204126.8|204207.4|204117.4|11
1740386800000|2025-02-24 08:46:40|204206.7|204116.7|204208.8|204118.8|204208.8|204118.8|204206.7|204116.7|2
1740386810000|2025-02-24 08:46:50|204214.9|204124.9|204163.4|204073.4|204215.8|204125.8|204156.1|204066.1|13
1740386820000|2025-02-24 08:47:00|204165.4|204075.4|204196.3|204106.3|204205.7|204115.7|204161|204071|12
1740386830000|2025-02-24 08:47:10|204199.1|204109.1|204208.4|204118.4|204209.8|204119.8|204199.1|204109.1|5
1740386840000|2025-02-24 08:47:20|204205.7|204115.7|204204|204114|204205.7|204115.7|204204|204114|2
1740386850000|2025-02-24 08:47:30|204199.9|204109.9|204198.6|204108.6|204199.9|204109.9|204198.6|204108.6|2
1740386860000|2025-02-24 08:47:40|204200.9|204110.9|204188.3|204098.3|204207.3|204117.3|204188.3|204098.3|8
1740386870000|2025-02-24 08:47:50|204190.5|204100.5|204179.4|204089.4|204190.5|204100.5|204179.4|204089.4|9
1740386880000|2025-02-24 08:48:00|204187|204097|204180.3|204090.3|204187|204097|204176.8|204086.8|4
1740386890000|2025-02-24 08:48:10|204179.3|204089.3|204164.4|204074.4|204179.3|204089.3|204156.5|204066.5|7
1740386900000|2025-02-24 08:48:20|204159|204069|204158.8|204068.8|204166.2|204076.2|204155.7|204065.7|5
1740386910000|2025-02-24 08:48:30|204157.1|204067.1|204149.5|204059.5|204157.1|204067.1|204140|204050|6
1740386920000|2025-02-24 08:48:40|204151.8|204061.8|204156.2|204066.2|204159.4|204069.4|204151.8|204061.8|3
1740386930000|2025-02-24 08:48:50|204155.4|204065.4|204145.9|204055.9|204156.2|204066.2|204145.9|204055.9|9
1740386940000|2025-02-24 08:49:00|204154.8|204064.8|204157.6|204067.6|204157.6|204067.6|204152|204062|7
1740386950000|2025-02-24 08:49:10|204164.2|204074.2|204136|204046|204164.2|204074.2|204136|204046|8
1740386960000|2025-02-24 08:49:20|204132.2|204042.2|204132.8|204042.8|204137|204047|204126.4|204036.4|10
1740386970000|2025-02-24 08:49:30|204132.3|204042.3|204131.1|204041.1|204140.3|204050.3|204131.1|204041.1|6
1740386980000|2025-02-24 08:49:40|204134.1|204044.1|204134.1|204044.1|204134.1|204044.1|204132.5|204042.5|3
1740386990000|2025-02-24 08:49:50|204130.8|204040.8|204139.3|204049.3|204141.9|204051.9|204125.2|204035.2|9
1740387000000|2025-02-24 08:50:00|204141.8|204051.8|204138|204048|204152.7|204062.7|204138|204048|7
1740387010000|2025-02-24 08:50:10|204142|204052|204130.7|204040.7|204142.8|204052.8|204130.7|204040.7|7
1740387020000|2025-02-24 08:50:20|204133.2|204043.2|204136.8|204046.8|204140.2|204050.2|204133.2|204043.2|5
1740387030000|2025-02-24 08:50:30|204134.1|204044.1|204126.2|204036.2|204134.1|204044.1|204126.2|204036.2|4
1740387040000|2025-02-24 08:50:40|204121.6|204031.6|204129.9|204039.9|204134.6|204044.6|204121.6|204031.6|13
1740387050000|2025-02-24 08:50:50|204131.6|204041.6|204152.9|204062.9|204156.5|204066.5|204129.9|204039.9|10
1740387060000|2025-02-24 08:51:00|204158.8|204068.8|204140.3|204050.3|204158.8|204068.8|204140.3|204050.3|10
1740387070000|2025-02-24 08:51:10|204143.4|204053.4|204139.4|204049.4|204143.4|204053.4|204136.8|204046.8|4
1740387080000|2025-02-24 08:51:20|204143.4|204053.4|204144.7|204054.7|204145.9|204055.9|204137.4|204047.4|15
1740387090000|2025-02-24 08:51:30|204141.1|204051.1|204142.6|204052.6|204144.2|204054.2|204132|204042|10
1740387100000|2025-02-24 08:51:40|204139.8|204049.8|204136.9|204046.9|204139.8|204049.8|204136.9|204046.9|2
1740387110000|2025-02-24 08:51:50|204139.4|204049.4|204140.8|204050.8|204143.8|204053.8|204139.4|204049.4|5
1740387120000|2025-02-24 08:52:00|204145.9|204055.9|204144.5|204054.5|204147.5|204057.5|204137.6|204047.6|14
1740387130000|2025-02-24 08:52:10|204142|204052|204140.8|204050.8|204143.6|204053.6|204140.4|204050.4|6
1740387140000|2025-02-24 08:52:20|204135.2|204045.2|204134.3|204044.3|204137.7|204047.7|204131.5|204041.5|9
1740387150000|2025-02-24 08:52:30|204137.1|204047.1|204134.5|204044.5|204137.1|204047.1|204134.5|204044.5|2
1740387160000|2025-02-24 08:52:40|204139.6|204049.6|204133.7|204043.7|204143.3|204053.3|204133.7|204043.7|9
1740387170000|2025-02-24 08:52:50|204129.8|204039.8|204131.4|204041.4|204137.1|204047.1|204129.3|204039.3|6
1740387190000|2025-02-24 08:53:10|204130|204040|204074.7|203984.7|204130|204040|204074.7|203984.7|4
1740387210000|2025-02-24 08:53:30|204082.4|203992.4|204092.7|204002.7|204099.6|204009.6|204082.4|203992.4|4
1740387220000|2025-02-24 08:53:40|204091.1|204001.1|204094.5|204004.5|204097.4|204007.4|204091.1|204001.1|6
1740387230000|2025-02-24 08:53:50|204092.5|204002.5|204091.6|204001.6|204094.5|204004.5|204087.7|203997.7|4
1740387240000|2025-02-24 08:54:00|204094.3|204004.3|204095|204005|204095|204005|204094.3|204004.3|2
1740387270000|2025-02-24 08:54:30|204099.7|204009.7|204093.9|204003.9|204099.7|204009.7|204093.9|204003.9|3
1740387280000|2025-02-24 08:54:40|204090.7|204000.7|204094|204004|204095.1|204005.1|204088.1|203998.1|11
1740387290000|2025-02-24 08:54:50|204090.9|204000.9|204087.3|203997.3|204090.9|204000.9|204087.3|203997.3|3
1740387300000|2025-02-24 08:55:00|204090|204000|204095.3|204005.3|204098.9|204008.9|204090|204000|12
1740387310000|2025-02-24 08:55:10|204091.4|204001.4|204094.5|204004.5|204099.5|204009.5|204085.4|203995.4|8
1740387320000|2025-02-24 08:55:20|204093|204003|204083.2|203993.2|204096.9|204006.9|204081.3|203991.3|10
1740387330000|2025-02-24 08:55:30|204080.5|203990.5|204087.9|203997.9|204091|204001|204080.5|203990.5|9
1740387340000|2025-02-24 08:55:40|204085.3|203995.3|204081.4|203991.4|204087.6|203997.6|204081.2|203991.2|8
1740387360000|2025-02-24 08:56:00|204088|203998|204093.9|204003.9|204093.9|204003.9|204083.8|203993.8|7
1740387370000|2025-02-24 08:56:10|204090.5|204000.5|204090.9|204000.9|204099|204009|204088.7|203998.7|10
1740387380000|2025-02-24 08:56:20|204093.6|204003.6|204092.9|204002.9|204110.4|204020.4|204088.9|203998.9|12
1740387400000|2025-02-24 08:56:40|204095.7|204005.7|204134.5|204044.5|204134.5|204044.5|204093.1|204003.1|6
1740387410000|2025-02-24 08:56:50|204140.5|204050.5|204141.7|204051.7|204147.9|204057.9|204139.8|204049.8|6
1740387420000|2025-02-24 08:57:00|204135.1|204045.1|204140.8|204050.8|204142.8|204052.8|204135.1|204045.1|5
1740387430000|2025-02-24 08:57:10|204137.3|204047.3|204137.3|204047.3|204137.3|204047.3|204137.3|204047.3|1
1740387440000|2025-02-24 08:57:20|204134.7|204044.7|204139.6|204049.6|204149.2|204059.2|204134.7|204044.7|4
1740387450000|2025-02-24 08:57:30|204142.8|204052.8|204142.8|204052.8|204145.3|204055.3|204142.7|204052.7|5
1740387470000|2025-02-24 08:57:50|204145.3|204055.3|204187.5|204097.5|204187.5|204097.5|204145.3|204055.3|6
1740387480000|2025-02-24 08:58:00|204190|204100|204203.7|204113.7|204209.6|204119.6|204190|204100|7
1740387490000|2025-02-24 08:58:10|204206.6|204116.6|204203.1|204113.1|204209.3|204119.3|204202.1|204112.1|13
1740387500000|2025-02-24 08:58:20|204204.1|204114.1|204202|204112|204209|204119|204201.6|204111.6|14
1740387510000|2025-02-24 08:58:30|204205.4|204115.4|204201.7|204111.7|204208.5|204118.5|204200.4|204110.4|38
1740387520000|2025-02-24 08:58:40|204204.7|204114.7|204205.2|204115.2|204213.4|204123.4|204203.1|204113.1|20
1740387530000|2025-02-24 08:58:50|204204.1|204114.1|204204.3|204114.3|204208.7|204118.7|204204.1|204114.1|13
1740387540000|2025-02-24 08:59:00|204200.6|204110.6|204206|204116|204211.7|204121.7|204200|204110|23
1740387550000|2025-02-24 08:59:10|204210.1|204120.1|204211.8|204121.8|204216|204126|204199.9|204109.9|24
1740387560000|2025-02-24 08:59:20|204207.7|204117.7|204178.1|204088.1|204207.7|204117.7|204176.4|204086.4|9
1740387570000|2025-02-24 08:59:30|204177.2|204087.2|204181.6|204091.6|204192|204102|204177.2|204087.2|13
1740387580000|2025-02-24 08:59:40|204186.3|204096.3|204178.8|204088.8|204186.3|204096.3|204178.8|204088.8|5
1740387590000|2025-02-24 08:59:50|204179.6|204089.6|204192.3|204102.3|204197.6|204107.6|204179.6|204089.6|6
1740387600000|2025-02-24 09:00:00|204195.7|204105.7|204151.7|204061.7|204202.1|204112.1|204150.2|204060.2|20
1740387610000|2025-02-24 09:00:10|204154.3|204064.3|204151|204061|204154.3|204064.3|204151|204061|3
1740387620000|2025-02-24 09:00:20|204157.4|204067.4|204162.3|204072.3|204166.4|204076.4|204157.4|204067.4|15
1740387630000|2025-02-24 09:00:30|204158.5|204068.5|204146|204056|204160.9|204070.9|204144.6|204054.6|17
1740387640000|2025-02-24 09:00:40|204144.5|204054.5|204147.4|204057.4|204151|204061|204144.5|204054.5|6
1740387650000|2025-02-24 09:00:50|204142|204052|204148.7|204058.7|204150|204060|204142|204052|6
1740387660000|2025-02-24 09:01:00|204147.4|204057.4|204113.5|204023.5|204148.7|204058.7|204103.5|204013.5|27
1740387670000|2025-02-24 09:01:10|204108.1|204018.1|204113.3|204023.3|204116.2|204026.2|204105.3|204015.3|13
1740387680000|2025-02-24 09:01:20|204110.3|204020.3|204114.8|204024.8|204115.3|204025.3|204106|204016|19
1740387690000|2025-02-24 09:01:30|204110.7|204020.7|204113.6|204023.6|204117.5|204027.5|204107|204017|11
1740387700000|2025-02-24 09:01:40|204110.3|204020.3|204104.8|204014.8|204110.3|204020.3|204102.8|204012.8|10
1740387710000|2025-02-24 09:01:50|204103.3|204013.3|204102.2|204012.2|204109.5|204019.5|204089|203999|31
1740387720000|2025-02-24 09:02:00|204103.9|204013.9|204120.2|204030.2|204138.8|204048.8|204103.9|204013.9|17
1740387730000|2025-02-24 09:02:10|204126.8|204036.8|204131.6|204041.6|204141|204051|204126.8|204036.8|13
1740387740000|2025-02-24 09:02:20|204131.8|204041.8|204130.3|204040.3|204136.9|204046.9|204130.3|204040.3|7
1740387750000|2025-02-24 09:02:30|204134.9|204044.9|204098.9|204008.9|204134.9|204044.9|204094.4|204004.4|6
1740387760000|2025-02-24 09:02:40|204101.6|204011.6|204101.6|204011.6|204101.6|204011.6|204101.6|204011.6|1
1740387770000|2025-02-24 09:02:50|204098.9|204008.9|204085.8|203995.8|204098.9|204008.9|204085.6|203995.6|6
1740387780000|2025-02-24 09:03:00|204088.7|203998.7|204093.3|204003.3|204098.1|204008.1|204087.5|203997.5|8
1740387790000|2025-02-24 09:03:10|204099.9|204009.9|204107.9|204017.9|204111.6|204021.6|204091.3|204001.3|14
1740387800000|2025-02-24 09:03:20|204105|204015|204107.5|204017.5|204110.3|204020.3|204105|204015|3
1740387810000|2025-02-24 09:03:30|204104.3|204014.3|204106.3|204016.3|204109.3|204019.3|204102.8|204012.8|5
1740387830000|2025-02-24 09:03:50|204101.5|204011.5|204084.5|203994.5|204101.5|204011.5|204084.5|203994.5|12
1740387840000|2025-02-24 09:04:00|204085.3|203995.3|204089.6|203999.6|204096.4|204006.4|204085.3|203995.3|11
1740387850000|2025-02-24 09:04:10|204097.3|204007.3|204103.9|204013.9|204106.5|204016.5|204091.4|204001.4|6
1740387860000|2025-02-24 09:04:20|204102.2|204012.2|204103.9|204013.9|204103.9|204013.9|204102.2|204012.2|2
1740387870000|2025-02-24 09:04:30|204102.2|204012.2|204101.7|204011.7|204103.9|204013.9|204099.6|204009.6|5
1740387880000|2025-02-24 09:04:40|204099.9|204009.9|204101.7|204011.7|204101.7|204011.7|204099.9|204009.9|2
1740387890000|2025-02-24 09:04:50|204096.5|204006.5|204095.2|204005.2|204100.7|204010.7|204089.6|203999.6|11
1740387900000|2025-02-24 09:05:00|204101.2|204011.2|204094.3|204004.3|204103.7|204013.7|204093.4|204003.4|10
1740387910000|2025-02-24 09:05:10|204092.3|204002.3|204087.9|203997.9|204094.3|204004.3|204079.6|203989.6|11
1740387920000|2025-02-24 09:05:20|204095.1|204005.1|204051.8|203961.8|204096.3|204006.3|204042.8|203952.8|14
1740387930000|2025-02-24 09:05:30|204046|203956|204051.8|203961.8|204056.4|203966.4|204042.6|203952.6|7
1740387940000|2025-02-24 09:05:40|204055.6|203965.6|204054|203964|204058.2|203968.2|204053|203963|5
1740387950000|2025-02-24 09:05:50|204057.5|203967.5|204068|203978|204075.8|203985.8|204054.7|203964.7|10
1740387960000|2025-02-24 09:06:00|204072.6|203982.6|204099.7|204009.7|204099.7|204009.7|204072.6|203982.6|11
1740387970000|2025-02-24 09:06:10|204105.8|204015.8|204135.6|204045.6|204143.9|204053.9|204105.8|204015.8|16
1740387980000|2025-02-24 09:06:20|204134.6|204044.6|204133.8|204043.8|204137.8|204047.8|204131.1|204041.1|10
1740387990000|2025-02-24 09:06:30|204128.3|204038.3|204127.8|204037.8|204134.9|204044.9|204127.8|204037.8|7
1740388000000|2025-02-24 09:06:40|204131.5|204041.5|204129.2|204039.2|204135.3|204045.3|204129.2|204039.2|4
1740388010000|2025-02-24 09:06:50|204134.3|204044.3|204088.1|203998.1|204134.3|204044.3|204088.1|203998.1|16
1740388020000|2025-02-24 09:07:00|204088.9|203998.9|204042.5|203952.5|204088.9|203998.9|204042.5|203952.5|22
1740388030000|2025-02-24 09:07:10|204042.4|203952.4|204051|203961|204051.9|203961.9|204040|203950|14
1740388040000|2025-02-24 09:07:20|204054.7|203964.7|204045.3|203955.3|204054.7|203964.7|204042.7|203952.7|16
1740388050000|2025-02-24 09:07:30|204047.9|203957.9|204051|203961|204053.8|203963.8|204046.4|203956.4|10
1740388060000|2025-02-24 09:07:40|204050.2|203960.2|204045.9|203955.9|204053.3|203963.3|204044.4|203954.4|23
1740388070000|2025-02-24 09:07:50|204043.7|203953.7|204043.3|203953.3|204048.9|203958.9|204040.1|203950.1|8
1740388080000|2025-02-24 09:08:00|204040.9|203950.9|204050.8|203960.8|204050.8|203960.8|204040.9|203950.9|8
1740388090000|2025-02-24 09:08:10|204053.7|203963.7|204055.7|203965.7|204058.2|203968.2|204044.8|203954.8|18
1740388100000|2025-02-24 09:08:20|204058.1|203968.1|204057.8|203967.8|204059.3|203969.3|204052.3|203962.3|10
1740388110000|2025-02-24 09:08:30|204061.4|203971.4|204056.3|203966.3|204061.4|203971.4|204056.3|203966.3|3
1740388120000|2025-02-24 09:08:40|204059.3|203969.3|204052.9|203962.9|204059.3|203969.3|204050.1|203960.1|9
1740388130000|2025-02-24 09:08:50|204060.5|203970.5|204050.6|203960.6|204060.5|203970.5|204044.4|203954.4|7
1740388140000|2025-02-24 09:09:00|204052.2|203962.2|204069.9|203979.9|204069.9|203979.9|204052.2|203962.2|12
1740388150000|2025-02-24 09:09:10|204071.7|203981.7|204046.7|203956.7|204071.7|203981.7|204046.7|203956.7|11
1740388160000|2025-02-24 09:09:20|204053|203963|204069.4|203979.4|204069.4|203979.4|204051.4|203961.4|8
1740388170000|2025-02-24 09:09:30|204067.5|203977.5|204061.8|203971.8|204067.5|203977.5|204056.5|203966.5|10
1740388180000|2025-02-24 09:09:40|204060.1|203970.1|204070.1|203980.1|204075.9|203985.9|204060.1|203970.1|15
1740388190000|2025-02-24 09:09:50|204071.4|203981.4|204078.1|203988.1|204078.1|203988.1|204071.4|203981.4|12
1740388200000|2025-02-24 09:10:00|204080.7|203990.7|204086.5|203996.5|204088.8|203998.8|204079.8|203989.8|22
1740388210000|2025-02-24 09:10:10|204089.2|203999.2|204101|204011|204101|204011|204088.3|203998.3|14
1740388220000|2025-02-24 09:10:20|204099.1|204009.1|204093.1|204003.1|204109|204019|204091.7|204001.7|19
1740388230000|2025-02-24 09:10:30|204094.4|204004.4|204099|204009|204102.6|204012.6|204094.4|204004.4|5
1740388240000|2025-02-24 09:10:40|204095.2|204005.2|204095.9|204005.9|204100.5|204010.5|204093.6|204003.6|9
1740388250000|2025-02-24 09:10:50|204093|204003|204091.6|204001.6|204093|204003|204087.7|203997.7|4
1740388260000|2025-02-24 09:11:00|204088.6|203998.6|204080.3|203990.3|204094.3|204004.3|204080.3|203990.3|15
1740388270000|2025-02-24 09:11:10|204054.4|203964.4|204045.5|203955.5|204054.4|203964.4|204044.7|203954.7|7
1740388280000|2025-02-24 09:11:20|204042|203952|204038.5|203948.5|204043.7|203953.7|204035.2|203945.2|16
1740388290000|2025-02-24 09:11:30|204042.4|203952.4|204044.6|203954.6|204044.6|203954.6|204038|203948|11
1740388300000|2025-02-24 09:11:40|204042.1|203952.1|204026.2|203936.2|204044.4|203954.4|204015.2|203925.2|22
1740388310000|2025-02-24 09:11:50|204024|203934|204024|203934|204026.8|203936.8|204024|203934|5
1740388320000|2025-02-24 09:12:00|204028.4|203938.4|204030.9|203940.9|204032.6|203942.6|204020.9|203930.9|19
1740388330000|2025-02-24 09:12:10|204034.1|203944.1|204030.8|203940.8|204037.1|203947.1|204026.1|203936.1|10
1740388340000|2025-02-24 09:12:20|204026.9|203936.9|204025.1|203935.1|204026.9|203936.9|204025.1|203935.1|2
1740388350000|2025-02-24 09:12:30|204020.3|203930.3|204017.6|203927.6|204024.3|203934.3|204017.6|203927.6|4
1740388360000|2025-02-24 09:12:40|204017.1|203927.1|204027.3|203937.3|204034.2|203944.2|204017.1|203927.1|15
1740388370000|2025-02-24 09:12:50|204040.8|203950.8|204025.2|203935.2|204040.8|203950.8|204016.6|203926.6|10
1740388380000|2025-02-24 09:13:00|204028.6|203938.6|204044.1|203954.1|204052.8|203962.8|204018.4|203928.4|14
1740388390000|2025-02-24 09:13:10|204044.6|203954.6|204042.8|203952.8|204044.6|203954.6|204042.8|203952.8|3
1740388400000|2025-02-24 09:13:20|204045.9|203955.9|204066.4|203976.4|204073.6|203983.6|204045.9|203955.9|12
1740388410000|2025-02-24 09:13:30|204074.2|203984.2|204063.1|203973.1|204074.2|203984.2|204062.8|203972.8|15
1740388420000|2025-02-24 09:13:40|204063.6|203973.6|204076|203986|204076|203986|204063.6|203973.6|10
1740388430000|2025-02-24 09:13:50|204068.3|203978.3|204047.7|203957.7|204075.5|203985.5|204047.7|203957.7|9
1740388440000|2025-02-24 09:14:00|204046.1|203956.1|204045.7|203955.7|204056.8|203966.8|204045.7|203955.7|6
1740388450000|2025-02-24 09:14:10|204042.5|203952.5|204042|203952|204052.2|203962.2|204042|203952|11
1740388460000|2025-02-24 09:14:20|204041.6|203951.6|204040.2|203950.2|204047.7|203957.7|204040.1|203950.1|7
1740388470000|2025-02-24 09:14:30|204042.7|203952.7|204039|203949|204042.7|203952.7|204038.5|203948.5|5
1740388480000|2025-02-24 09:14:40|204040.6|203950.6|204048.2|203958.2|204048.2|203958.2|204035.8|203945.8|11
1740388500000|2025-02-24 09:15:00|204050.6|203960.6|204047.9|203957.9|204060.5|203970.5|204040.3|203950.3|18
1740388510000|2025-02-24 09:15:10|204056.1|203966.1|204047.3|203957.3|204062.9|203972.9|204047.2|203957.2|12
1740388520000|2025-02-24 09:15:20|204044.8|203954.8|204043|203953|204050.6|203960.6|204034.6|203944.6|8
1740388530000|2025-02-24 09:15:30|204044.6|203954.6|204041.1|203951.1|204044.6|203954.6|204041.1|203951.1|5
1740388540000|2025-02-24 09:15:40|204044.6|203954.6|204023.2|203933.2|204044.6|203954.6|204020.1|203930.1|7
1740388550000|2025-02-24 09:15:50|204021.2|203931.2|204023.2|203933.2|204023.2|203933.2|204021.2|203931.2|2
1740388560000|2025-02-24 09:16:00|204021.5|203931.5|204018.4|203928.4|204026.7|203936.7|204016.1|203926.1|10
1740388570000|2025-02-24 09:16:10|204025.7|203935.7|204025.7|203935.7|204025.7|203935.7|204020.7|203930.7|3
1740388580000|2025-02-24 09:16:20|204021.4|203931.4|204027.9|203937.9|204027.9|203937.9|204021.4|203931.4|4
1740388590000|2025-02-24 09:16:30|204031.4|203941.4|204046.7|203956.7|204051.8|203961.8|204031.4|203941.4|4
1740388600000|2025-02-24 09:16:40|204048.4|203958.4|204057.5|203967.5|204059.4|203969.4|204048.4|203958.4|3
1740388610000|2025-02-24 09:16:50|204055.7|203965.7|204048|203958|204055.9|203965.9|204045|203955|5
1740388620000|2025-02-24 09:17:00|204053.1|203963.1|204051|203961|204053.1|203963.1|204051|203961|2
1740388630000|2025-02-24 09:17:10|204057.7|203967.7|204057.7|203967.7|204063.3|203973.3|204052.8|203962.8|11
1740388640000|2025-02-24 09:17:20|204055.9|203965.9|204057.7|203967.7|204057.7|203967.7|204055.9|203965.9|2
1740388650000|2025-02-24 09:17:30|204055.9|203965.9|204060.9|203970.9|204067.6|203977.6|204055.9|203965.9|7
1740388660000|2025-02-24 09:17:40|204063.2|203973.2|204091.6|204001.6|204105|204015|204063.2|203973.2|18
1740388670000|2025-02-24 09:17:50|204088.9|203998.9|204097.1|204007.1|204099.1|204009.1|204088.9|203998.9|9
1740388680000|2025-02-24 09:18:00|204095.5|204005.5|204103.7|204013.7|204103.7|204013.7|204094.9|204004.9|14
1740388690000|2025-02-24 09:18:10|204106.1|204016.1|204106.1|204016.1|204107.6|204017.6|204106.1|204016.1|3
1740388700000|2025-02-24 09:18:20|204105.1|204015.1|204097.8|204007.8|204106.1|204016.1|204094.6|204004.6|9
1740388710000|2025-02-24 09:18:30|204099.4|204009.4|204093.1|204003.1|204102.8|204012.8|204090.7|204000.7|7
1740388720000|2025-02-24 09:18:40|204096|204006|204091.7|204001.7|204096.9|204006.9|204091.7|204001.7|4
1740388730000|2025-02-24 09:18:50|204089.3|203999.3|204094.5|204004.5|204094.5|204004.5|204089.3|203999.3|5
1740388740000|2025-02-24 09:19:00|204097.4|204007.4|204095.5|204005.5|204099.1|204009.1|204088.8|203998.8|8
1740388750000|2025-02-24 09:19:10|204097.2|204007.2|204099.2|204009.2|204105.6|204015.6|204097.2|204007.2|8
1740388760000|2025-02-24 09:19:20|204102.4|204012.4|204104.9|204014.9|204104.9|204014.9|204102.4|204012.4|4
1740388770000|2025-02-24 09:19:30|204102.4|204012.4|204102.4|204012.4|204104|204014|204102.4|204012.4|5
1740388780000|2025-02-24 09:19:40|204099.3|204009.3|204096.8|204006.8|204101.4|204011.4|204096.5|204006.5|8
1740388790000|2025-02-24 09:19:50|204094.8|204004.8|204096.8|204006.8|204096.8|204006.8|204094.8|204004.8|2
1740388800000|2025-02-24 09:20:00|204093.6|204003.6|204089.7|203999.7|204093.6|204003.6|204087.6|203997.6|8
1740388820000|2025-02-24 09:20:20|204093.2|204003.2|204094.9|204004.9|204094.9|204004.9|204093.2|204003.2|2
1740388830000|2025-02-24 09:20:30|204099.3|204009.3|204100.6|204010.6|204105.5|204015.5|204099.3|204009.3|4
1740388840000|2025-02-24 09:20:40|204102.9|204012.9|204104.5|204014.5|204106.7|204016.7|204102.9|204012.9|4
1740388850000|2025-02-24 09:20:50|204108.7|204018.7|204107.2|204017.2|204110.4|204020.4|204103.2|204013.2|5
1740388860000|2025-02-24 09:21:00|204108.9|204018.9|204145.8|204055.8|204152.9|204062.9|204108.9|204018.9|9
1740388870000|2025-02-24 09:21:10|204143.2|204053.2|204132.4|204042.4|204143.2|204053.2|204130.1|204040.1|6
1740388880000|2025-02-24 09:21:20|204129.8|204039.8|204133.9|204043.9|204135.5|204045.5|204128.7|204038.7|8
1740388890000|2025-02-24 09:21:30|204135.6|204045.6|204138.2|204048.2|204138.7|204048.7|204132.5|204042.5|7
1740388900000|2025-02-24 09:21:40|204140.5|204050.5|204140.5|204050.5|204140.5|204050.5|204140.5|204050.5|1
1740388910000|2025-02-24 09:21:50|204143|204053|204142.7|204052.7|204143|204053|204140.5|204050.5|3
1740388920000|2025-02-24 09:22:00|204145.8|204055.8|204148.5|204058.5|204153.1|204063.1|204136.4|204046.4|12
1740388930000|2025-02-24 09:22:10|204147.7|204057.7|204135.1|204045.1|204153.4|204063.4|204135.1|204045.1|12
1740388940000|2025-02-24 09:22:20|204138.5|204048.5|204135|204045|204138.8|204048.8|204135|204045|6
1740388960000|2025-02-24 09:22:40|204134.9|204044.9|204145.2|204055.2|204145.2|204055.2|204134.9|204044.9|4
1740388970000|2025-02-24 09:22:50|204144.3|204054.3|204149.4|204059.4|204149.4|204059.4|204132.9|204042.9|9
1740388980000|2025-02-24 09:23:00|204154.3|204064.3|204145|204055|204154.3|204064.3|204145|204055|8
1740388990000|2025-02-24 09:23:10|204150.8|204060.8|204159.4|204069.4|204167.3|204077.3|204145.9|204055.9|19
1740389000000|2025-02-24 09:23:20|204156.5|204066.5|204144.6|204054.6|204156.5|204066.5|204144.6|204054.6|13
1740389010000|2025-02-24 09:23:30|204140.5|204050.5|204134.7|204044.7|204146.2|204056.2|204131.5|204041.5|10
1740389020000|2025-02-24 09:23:40|204134.9|204044.9|204140.2|204050.2|204146.7|204056.7|204134.7|204044.7|15
1740389030000|2025-02-24 09:23:50|204141.9|204051.9|204133.9|204043.9|204141.9|204051.9|204133.3|204043.3|5
1740389040000|2025-02-24 09:24:00|204139.3|204049.3|204139.4|204049.4|204144.3|204054.3|204132.5|204042.5|10
1740389050000|2025-02-24 09:24:10|204134|204044|204141.6|204051.6|204141.6|204051.6|204134|204044|5
1740389060000|2025-02-24 09:24:20|204143.3|204053.3|204130.2|204040.2|204143.3|204053.3|204130.2|204040.2|9
1740389070000|2025-02-24 09:24:30|204131.4|204041.4|204137|204047|204141.4|204051.4|204128.7|204038.7|7
1740389080000|2025-02-24 09:24:40|204141.4|204051.4|204140|204050|204142.9|204052.9|204133.9|204043.9|8
1740389090000|2025-02-24 09:24:50|204136.7|204046.7|204144.2|204054.2|204144.4|204054.4|204134.3|204044.3|8
1740389100000|2025-02-24 09:25:00|204147.3|204057.3|204161.1|204071.1|204161.1|204071.1|204141.9|204051.9|17
1740389110000|2025-02-24 09:25:10|204160.1|204070.1|204177.5|204087.5|204180.1|204090.1|204157.8|204067.8|12
1740389120000|2025-02-24 09:25:20|204175.6|204085.6|204180.6|204090.6|204180.6|204090.6|204175.6|204085.6|3
1740389130000|2025-02-24 09:25:30|204178.1|204088.1|204177.5|204087.5|204182.3|204092.3|204177.5|204087.5|4
1740389140000|2025-02-24 09:25:40|204182.1|204092.1|204194.9|204104.9|204195.1|204105.1|204177.5|204087.5|18
1740389150000|2025-02-24 09:25:50|204192.6|204102.6|204177.4|204087.4|204192.6|204102.6|204173.5|204083.5|10
1740389160000|2025-02-24 09:26:00|204180.5|204090.5|204172.7|204082.7|204180.5|204090.5|204170.7|204080.7|6
1740389170000|2025-02-24 09:26:10|204177|204087|204141.6|204051.6|204177|204087|204141.6|204051.6|6
1740389180000|2025-02-24 09:26:20|204140.1|204050.1|204131|204041|204143.7|204053.7|204124.3|204034.3|10
1740389190000|2025-02-24 09:26:30|204128.9|204038.9|204131|204041|204131|204041|204128.9|204038.9|3
1740389200000|2025-02-24 09:26:40|204129.2|204039.2|204131.6|204041.6|204139.7|204049.7|204128.9|204038.9|10
1740389210000|2025-02-24 09:26:50|204128.1|204038.1|204129.6|204039.6|204129.6|204039.6|204127.6|204037.6|5
1740389220000|2025-02-24 09:27:00|204136.3|204046.3|204108.2|204018.2|204136.3|204046.3|204104.7|204014.7|11
1740389230000|2025-02-24 09:27:10|204105.7|204015.7|204102.6|204012.6|204112.5|204022.5|204102.6|204012.6|8
1740389240000|2025-02-24 09:27:20|204104.1|204014.1|204112.2|204022.2|204113.9|204023.9|204104.1|204014.1|6
1740389250000|2025-02-24 09:27:30|204109|204019|204112.1|204022.1|204112.1|204022.1|204109|204019|6
1740389260000|2025-02-24 09:27:40|204113.8|204023.8|204113.8|204023.8|204113.8|204023.8|204113.8|204023.8|1
1740389270000|2025-02-24 09:27:50|204112.1|204022.1|204092.5|204002.5|204112.1|204022.1|204092.5|204002.5|7
1740389280000|2025-02-24 09:28:00|204094.7|204004.7|204127.1|204037.1|204127.1|204037.1|204094.7|204004.7|7
1740389300000|2025-02-24 09:28:20|204125.4|204035.4|204126.9|204036.9|204130.3|204040.3|204125.4|204035.4|4
1740389310000|2025-02-24 09:28:30|204136.3|204046.3|204128.3|204038.3|204136.3|204046.3|204126.6|204036.6|5
1740389320000|2025-02-24 09:28:40|204126.3|204036.3|204138.6|204048.6|204138.6|204048.6|204126.3|204036.3|11
1740389330000|2025-02-24 09:28:50|204135.9|204045.9|204130.6|204040.6|204138.6|204048.6|204129.8|204039.8|9
1740389340000|2025-02-24 09:29:00|204130.5|204040.5|204142.1|204052.1|204148.3|204058.3|204129.8|204039.8|13
1740389360000|2025-02-24 09:29:20|204139.1|204049.1|204140.8|204050.8|204140.8|204050.8|204130.2|204040.2|5
1740389370000|2025-02-24 09:29:30|204142.8|204052.8|204154.3|204064.3|204158.6|204068.6|204137.7|204047.7|13
1740389380000|2025-02-24 09:29:40|204152.3|204062.3|204160.6|204070.6|204166.7|204076.7|204152.3|204062.3|13
1740389390000|2025-02-24 09:29:50|204162|204072|204156.6|204066.6|204163|204073|204150.5|204060.5|8
1740389400000|2025-02-24 09:30:00|204158.4|204068.4|204153.2|204063.2|204158.4|204068.4|204151|204061|7
1740389410000|2025-02-24 09:30:10|204150.4|204060.4|204150.2|204060.2|204156.3|204066.3|204149.3|204059.3|10
1740389420000|2025-02-24 09:30:20|204147.8|204057.8|204149.6|204059.6|204152.2|204062.2|204146.1|204056.1|7
1740389430000|2025-02-24 09:30:30|204146.4|204056.4|204146.4|204056.4|204146.4|204056.4|204146.4|204056.4|1
1740389440000|2025-02-24 09:30:40|204148.1|204058.1|204152.8|204062.8|204152.8|204062.8|204148.1|204058.1|6
1740389450000|2025-02-24 09:30:50|204156.6|204066.6|204178.4|204088.4|204180.1|204090.1|204156.6|204066.6|13
1740389460000|2025-02-24 09:31:00|204187.8|204097.8|204178.7|204088.7|204187.8|204097.8|204178.7|204088.7|5
1740389470000|2025-02-24 09:31:10|204180.4|204090.4|204187.7|204097.7|204187.7|204097.7|204180.4|204090.4|3
1740389480000|2025-02-24 09:31:20|204185.2|204095.2|204183.4|204093.4|204191.3|204101.3|204180.8|204090.8|8
1740389490000|2025-02-24 09:31:30|204192.2|204102.2|204184.9|204094.9|204192.2|204102.2|204184.9|204094.9|4
1740389500000|2025-02-24 09:31:40|204188.1|204098.1|204188.1|204098.1|204188.1|204098.1|204188.1|204098.1|1
1740389510000|2025-02-24 09:31:50|204189|204099|204182|204092|204192.6|204102.6|204182|204092|7
1740389520000|2025-02-24 09:32:00|204181.6|204091.6|204187.1|204097.1|204190.7|204100.7|204181.6|204091.6|10
1740389530000|2025-02-24 09:32:10|204185.3|204095.3|204179.6|204089.6|204187.7|204097.7|204179.6|204089.6|6
1740389540000|2025-02-24 09:32:20|204178.4|204088.4|204232.6|204142.6|204232.6|204142.6|204178.4|204088.4|20
1740389550000|2025-02-24 09:32:30|204228.1|204138.1|204231.6|204141.6|204235.1|204145.1|204223.1|204133.1|17
1740389560000|2025-02-24 09:32:40|204232.5|204142.5|204238.8|204148.8|204238.8|204148.8|204232.5|204142.5|2
1740389570000|2025-02-24 09:32:50|204235.8|204145.8|204234.7|204144.7|204237.2|204147.2|204229.4|204139.4|10
1740389580000|2025-02-24 09:33:00|204232.2|204142.2|204225.2|204135.2|204234.7|204144.7|204221.1|204131.1|11
1740389590000|2025-02-24 09:33:10|204222|204132|204221.2|204131.2|204222.2|204132.2|204220.3|204130.3|5
1740389600000|2025-02-24 09:33:20|204218.1|204128.1|204198.8|204108.8|204218.1|204128.1|204198.8|204108.8|4
1740389610000|2025-02-24 09:33:30|204202.4|204112.4|204203.2|204113.2|204207.5|204117.5|204202.4|204112.4|4
1740389630000|2025-02-24 09:33:50|204206.5|204116.5|204216.5|204126.5|204219.7|204129.7|204206.5|204116.5|4
1740389650000|2025-02-24 09:34:10|204221.7|204131.7|204219.9|204129.9|204227.5|204137.5|204215.9|204125.9|15
1740389660000|2025-02-24 09:34:20|204216.5|204126.5|204198|204108|204220.5|204130.5|204198|204108|13
1740389670000|2025-02-24 09:34:30|204201.1|204111.1|204203.9|204113.9|204206.5|204116.5|204199.6|204109.6|12
1740389680000|2025-02-24 09:34:40|204200.9|204110.9|204190.2|204100.2|204200.9|204110.9|204187.2|204097.2|4
1740389690000|2025-02-24 09:34:50|204188.4|204098.4|204176.8|204086.8|204190.2|204100.2|204174.6|204084.6|5
1740389700000|2025-02-24 09:35:00|204172.2|204082.2|204181|204091|204182.9|204092.9|204172.2|204082.2|9
1740389710000|2025-02-24 09:35:10|204182.7|204092.7|204182|204092|204182.8|204092.8|204181.1|204091.1|5
1740389720000|2025-02-24 09:35:20|204179.6|204089.6|204179.3|204089.3|204179.9|204089.9|204179.3|204089.3|3
1740389730000|2025-02-24 09:35:30|204182|204092|204189.6|204099.6|204190|204100|204182|204092|6
1740389740000|2025-02-24 09:35:40|204192.1|204102.1|204189.6|204099.6|204192.1|204102.1|204185.3|204095.3|5
1740389750000|2025-02-24 09:35:50|204189.3|204099.3|204187.5|204097.5|204189.6|204099.6|204185.2|204095.2|5
1740389760000|2025-02-24 09:36:00|204187.3|204097.3|204189.4|204099.4|204189.4|204099.4|204187.3|204097.3|3
1740389770000|2025-02-24 09:36:10|204190.3|204100.3|204194.6|204104.6|204199.9|204109.9|204190.3|204100.3|7
1740389780000|2025-02-24 09:36:20|204197.1|204107.1|204206.1|204116.1|204210.2|204120.2|204194.9|204104.9|9
1740389790000|2025-02-24 09:36:30|204221.3|204131.3|204218.3|204128.3|204237.3|204147.3|204218|204128|13
1740389800000|2025-02-24 09:36:40|204220.9|204130.9|204210.7|204120.7|204220.9|204130.9|204210.6|204120.6|10
1740389810000|2025-02-24 09:36:50|204213.7|204123.7|204213.7|204123.7|204213.7|204123.7|204213.7|204123.7|1
1740389820000|2025-02-24 09:37:00|204215.2|204125.2|204221|204131|204222.4|204132.4|204215.2|204125.2|3
1740389830000|2025-02-24 09:37:10|204225.1|204135.1|204222.8|204132.8|204226|204136|204222.8|204132.8|3
1740389850000|2025-02-24 09:37:30|204223.3|204133.3|204237|204147|204239.5|204149.5|204223.3|204133.3|6
1740389860000|2025-02-24 09:37:40|204237.8|204147.8|204239.2|204149.2|204239.9|204149.9|204237.8|204147.8|3
1740389870000|2025-02-24 09:37:50|204236.7|204146.7|204233.7|204143.7|204237.4|204147.4|204231.2|204141.2|7
1740389880000|2025-02-24 09:38:00|204231.6|204141.6|204232.9|204142.9|204232.9|204142.9|204225.1|204135.1|5
1740389890000|2025-02-24 09:38:10|204229.9|204139.9|204230|204140|204232.5|204142.5|204219.4|204129.4|15
1740389900000|2025-02-24 09:38:20|204236|204146|204231.3|204141.3|204239.4|204149.4|204227|204137|9
1740389910000|2025-02-24 09:38:30|204237|204147|204230.9|204140.9|204237|204147|204230.8|204140.8|6
1740389920000|2025-02-24 09:38:40|204236.2|204146.2|204231|204141|204236.2|204146.2|204231|204141|2
1740389930000|2025-02-24 09:38:50|204232.5|204142.5|204232.5|204142.5|204232.5|204142.5|204232.5|204142.5|1
1740389940000|2025-02-24 09:39:00|204239.6|204149.6|204243.2|204153.2|204247|204157|204235.7|204145.7|12
1740389950000|2025-02-24 09:39:10|204241.4|204151.4|204228.6|204138.6|204244.9|204154.9|204226.6|204136.6|17
1740389960000|2025-02-24 09:39:20|204226.6|204136.6|204252.8|204162.8|204254.4|204164.4|204226.6|204136.6|12
1740389970000|2025-02-24 09:39:30|204254.4|204164.4|204252.8|204162.8|204254.4|204164.4|204252.8|204162.8|8
1740389980000|2025-02-24 09:39:40|204254.4|204164.4|204254.4|204164.4|204254.4|204164.4|204254.4|204164.4|1
1740389990000|2025-02-24 09:39:50|204252.8|204162.8|204255|204165|204255|204165|204252.8|204162.8|10
1740390000000|2025-02-24 09:40:00|204260.5|204170.5|204265.6|204175.6|204266.4|204176.4|204260.5|204170.5|5
1740390010000|2025-02-24 09:40:10|204261.4|204171.4|204248.7|204158.7|204261.4|204171.4|204231.1|204141.1|12
1740390020000|2025-02-24 09:40:20|204244.7|204154.7|204240.6|204150.6|204244.7|204154.7|204239.3|204149.3|7
1740390030000|2025-02-24 09:40:30|204237|204147|204220.6|204130.6|204237|204147|204220.6|204130.6|15
1740390040000|2025-02-24 09:40:40|204222.3|204132.3|204228.5|204138.5|204228.5|204138.5|204222.2|204132.2|5
1740390050000|2025-02-24 09:40:50|204224|204134|204223.8|204133.8|204224|204134|204223.8|204133.8|2
1740390060000|2025-02-24 09:41:00|204213.9|204123.9|204200.6|204110.6|204223.5|204133.5|204193.4|204103.4|9
1740390070000|2025-02-24 09:41:10|204203.9|204113.9|204195.9|204105.9|204203.9|204113.9|204190|204100|16
1740390080000|2025-02-24 09:41:20|204197.6|204107.6|204203.2|204113.2|204205.3|204115.3|204188.2|204098.2|15
1740390090000|2025-02-24 09:41:30|204206.6|204116.6|204199.2|204109.2|204213.5|204123.5|204193.4|204103.4|13
1740390100000|2025-02-24 09:41:40|204195.9|204105.9|204193.8|204103.8|204200.8|204110.8|204193.8|204103.8|8
1740390110000|2025-02-24 09:41:50|204195.6|204105.6|204212.6|204122.6|204213.4|204123.4|204195.3|204105.3|14
1740390120000|2025-02-24 09:42:00|204217|204127|204238.6|204148.6|204244.8|204154.8|204213.5|204123.5|24
1740390130000|2025-02-24 09:42:10|204233.6|204143.6|204233.6|204143.6|204233.6|204143.6|204231.2|204141.2|5
1740390140000|2025-02-24 09:42:20|204230.4|204140.4|204232|204142|204232|204142|204230.4|204140.4|3
1740390170000|2025-02-24 09:42:50|204235|204145|204235|204145|204235|204145|204235|204145|1
1740390180000|2025-02-24 09:43:00|204235.5|204145.5|204232.4|204142.4|204235.5|204145.5|204232.4|204142.4|2
1740390210000|2025-02-24 09:43:30|204235|204145|204235|204145|204235|204145|204235|204145|1
1740390220000|2025-02-24 09:43:40|204229.3|204139.3|204229.3|204139.3|204229.3|204139.3|204229.3|204139.3|1
1740390230000|2025-02-24 09:43:50|204224.8|204134.8|204229.5|204139.5|204229.5|204139.5|204223.1|204133.1|6
1740390240000|2025-02-24 09:44:00|204226.4|204136.4|204230|204140|204235.5|204145.5|204226.4|204136.4|3
1740390250000|2025-02-24 09:44:10|204225.8|204135.8|204227.5|204137.5|204229.1|204139.1|204225.8|204135.8|3
1740390260000|2025-02-24 09:44:20|204232.2|204142.2|204229|204139|204238.8|204148.8|204226.8|204136.8|9
1740390270000|2025-02-24 09:44:30|204224.9|204134.9|204182.1|204092.1|204224.9|204134.9|204182.1|204092.1|4
1740390280000|2025-02-24 09:44:40|204178.8|204088.8|204195.4|204105.4|204198.8|204108.8|204161.3|204071.3|12
1740390290000|2025-02-24 09:44:50|204202.1|204112.1|204193.7|204103.7|204202.1|204112.1|204193.7|204103.7|3
1740390300000|2025-02-24 09:45:00|204197.7|204107.7|204193.8|204103.8|204201.7|204111.7|204190.3|204100.3|8
1740390310000|2025-02-24 09:45:10|204197.2|204107.2|204190.2|204100.2|204201.4|204111.4|204190.2|204100.2|12
1740390320000|2025-02-24 09:45:20|204195.1|204105.1|204194.5|204104.5|204196.1|204106.1|204189.3|204099.3|9
1740390330000|2025-02-24 09:45:30|204191|204101|204194.5|204104.5|204198.7|204108.7|204191|204101|12
1740390340000|2025-02-24 09:45:40|204197.7|204107.7|204191.1|204101.1|204201.4|204111.4|204191.1|204101.1|6
1740390350000|2025-02-24 09:45:50|204196|204106|204164.6|204074.6|204202.1|204112.1|204164.6|204074.6|10
1740390360000|2025-02-24 09:46:00|204167.7|204077.7|204167.6|204077.6|204174.5|204084.5|204167.6|204077.6|7
1740390370000|2025-02-24 09:46:10|204168|204078|204171.3|204081.3|204175.7|204085.7|204168|204078|9
1740390380000|2025-02-24 09:46:20|204173.2|204083.2|204173.4|204083.4|204179.4|204089.4|204170.2|204080.2|19
1740390390000|2025-02-24 09:46:30|204174|204084|204174|204084|204178.9|204088.9|204173.2|204083.2|9
1740390400000|2025-02-24 09:46:40|204144.8|204054.8|204146.9|204056.9|204154.5|204064.5|204144.8|204054.8|8
1740390410000|2025-02-24 09:46:50|204148.5|204058.5|204146.9|204056.9|204148.5|204058.5|204146.9|204056.9|2
1740390420000|2025-02-24 09:47:00|204150.1|204060.1|204149.7|204059.7|204158|204068|204147.2|204057.2|9
1740390430000|2025-02-24 09:47:10|204148.5|204058.5|204149.8|204059.8|204151.6|204061.6|204148.5|204058.5|9
1740390440000|2025-02-24 09:47:20|204148.9|204058.9|204148.6|204058.6|204148.9|204058.9|204148.6|204058.6|2
1740390450000|2025-02-24 09:47:30|204148.8|204058.8|204167.5|204077.5|204167.5|204077.5|204148.8|204058.8|6
1740390460000|2025-02-24 09:47:40|204166.4|204076.4|204192.2|204102.2|204192.2|204102.2|204166.4|204076.4|6
1740390470000|2025-02-24 09:47:50|204196.7|204106.7|204202.1|204112.1|204202.1|204112.1|204195.5|204105.5|10
1740390480000|2025-02-24 09:48:00|204201.4|204111.4|204182.9|204092.9|204201.4|204111.4|204179.1|204089.1|24
1740390490000|2025-02-24 09:48:10|204184.5|204094.5|204179.6|204089.6|204184.5|204094.5|204176.6|204086.6|12
1740390500000|2025-02-24 09:48:20|204182.4|204092.4|204183.4|204093.4|204185.1|204095.1|204178.4|204088.4|11
1740390510000|2025-02-24 09:48:30|204180.4|204090.4|204185.3|204095.3|204185.3|204095.3|204180.4|204090.4|2
1740390520000|2025-02-24 09:48:40|204189.7|204099.7|204183.8|204093.8|204189.7|204099.7|204183.8|204093.8|5
1740390530000|2025-02-24 09:48:50|204187.1|204097.1|204191.1|204101.1|204195.2|204105.2|204187.1|204097.1|7
1740390540000|2025-02-24 09:49:00|204192.4|204102.4|204184|204094|204193.3|204103.3|204184|204094|8
1740390550000|2025-02-24 09:49:10|204185.5|204095.5|204186|204096|204186.3|204096.3|204183.3|204093.3|6
1740390560000|2025-02-24 09:49:20|204184.5|204094.5|204184.3|204094.3|204186.6|204096.6|204184.3|204094.3|5
1740390570000|2025-02-24 09:49:30|204185.7|204095.7|204185.9|204095.9|204186|204096|204179.4|204089.4|10
1740390580000|2025-02-24 09:49:40|204183.6|204093.6|204182.3|204092.3|204184.7|204094.7|204182.2|204092.2|9
1740390590000|2025-02-24 09:49:50|204181.5|204091.5|204179.5|204089.5|204182.2|204092.2|204179.5|204089.5|10
1740390600000|2025-02-24 09:50:00|204180.6|204090.6|204180.7|204090.7|204184.1|204094.1|204180.3|204090.3|9
1740390630000|2025-02-24 09:50:30|204178.1|204088.1|204172.8|204082.8|204178.3|204088.3|204172.8|204082.8|9
1740390640000|2025-02-24 09:50:40|204171.4|204081.4|204170.7|204080.7|204171.4|204081.4|204170.7|204080.7|2
1740390650000|2025-02-24 09:50:50|204173.1|204083.1|204171.1|204081.1|204176.6|204086.6|204171.1|204081.1|4
1740390660000|2025-02-24 09:51:00|204170|204080|204170.2|204080.2|204170.2|204080.2|204170|204080|4
1740390680000|2025-02-24 09:51:20|204170|204080|204170.1|204080.1|204170.1|204080.1|204169.2|204079.2|3
1740390690000|2025-02-24 09:51:30|204169.3|204079.3|204173.7|204083.7|204178|204088|204169.3|204079.3|6
1740390700000|2025-02-24 09:51:40|204177.9|204087.9|204174.4|204084.4|204178.3|204088.3|204174.4|204084.4|4
1740390710000|2025-02-24 09:51:50|204176|204086|204173|204083|204179.9|204089.9|204173|204083|10
1740390720000|2025-02-24 09:52:00|204175.4|204085.4|204195.5|204105.5|204195.5|204105.5|204175.4|204085.4|4
1740390730000|2025-02-24 09:52:10|204196.7|204106.7|204196.8|204106.8|204196.8|204106.8|204196.7|204106.7|2
1740390740000|2025-02-24 09:52:20|204195.4|204105.4|204195.3|204105.3|204195.4|204105.4|204193.8|204103.8|3
1740390750000|2025-02-24 09:52:30|204193.4|204103.4|204194.3|204104.3|204194.3|204104.3|204190.4|204100.4|4
1740390760000|2025-02-24 09:52:40|204196|204106|204196.2|204106.2|204196.2|204106.2|204196|204106|2
1740390770000|2025-02-24 09:52:50|204200.1|204110.1|204197|204107|204200.1|204110.1|204194.4|204104.4|9
1740390780000|2025-02-24 09:53:00|204195.5|204105.5|204198.7|204108.7|204198.9|204108.9|204195.3|204105.3|8
1740390790000|2025-02-24 09:53:10|204199.4|204109.4|204194.8|204104.8|204199.4|204109.4|204194.8|204104.8|5
1740390800000|2025-02-24 09:53:20|204193|204103|204175.4|204085.4|204193|204103|204175.4|204085.4|7
1740390810000|2025-02-24 09:53:30|204173.5|204083.5|204175.9|204085.9|204175.9|204085.9|204172.4|204082.4|5
1740390820000|2025-02-24 09:53:40|204174.2|204084.2|204175.5|204085.5|204175.5|204085.5|204174.2|204084.2|2
1740390830000|2025-02-24 09:53:50|204177|204087|204180.3|204090.3|204181.3|204091.3|204176.8|204086.8|7
1740390840000|2025-02-24 09:54:00|204178.7|204088.7|204178.8|204088.8|204180.2|204090.2|204178.7|204088.7|3
1740390850000|2025-02-24 09:54:10|204178.4|204088.4|204183.8|204093.8|204186.5|204096.5|204178.4|204088.4|3
1740390860000|2025-02-24 09:54:20|204182.2|204092.2|204182.6|204092.6|204184.3|204094.3|204180.9|204090.9|5
1740390870000|2025-02-24 09:54:30|204181.1|204091.1|204196.9|204106.9|204196.9|204106.9|204181|204091|5
1740390880000|2025-02-24 09:54:40|204195.6|204105.6|204189.7|204099.7|204195.6|204105.6|204189.7|204099.7|4
1740390900000|2025-02-24 09:55:00|204188.1|204098.1|204189.6|204099.6|204189.6|204099.6|204188.1|204098.1|2
1740390910000|2025-02-24 09:55:10|204188.2|204098.2|204183.7|204093.7|204188.2|204098.2|204183.7|204093.7|3
1740390920000|2025-02-24 09:55:20|204181.9|204091.9|204137.7|204047.7|204181.9|204091.9|204135.5|204045.5|6
1740390930000|2025-02-24 09:55:30|204137.2|204047.2|204140.1|204050.1|204140.6|204050.6|204136.7|204046.7|7
1740390940000|2025-02-24 09:55:40|204138.6|204048.6|204137.9|204047.9|204138.6|204048.6|204134.7|204044.7|7
1740390950000|2025-02-24 09:55:50|204142.2|204052.2|204144.6|204054.6|204144.6|204054.6|204142.2|204052.2|2
1740390960000|2025-02-24 09:56:00|204142.7|204052.7|204140.7|204050.7|204145.4|204055.4|204140.7|204050.7|8
1740390970000|2025-02-24 09:56:10|204139.2|204049.2|204135.2|204045.2|204139.2|204049.2|204135.2|204045.2|2
1740390980000|2025-02-24 09:56:20|204136|204046|204136|204046|204136|204046|204136|204046|1
1740390990000|2025-02-24 09:56:30|204124.9|204034.9|204126.1|204036.1|204126.1|204036.1|204122.4|204032.4|3
1740391000000|2025-02-24 09:56:40|204127.3|204037.3|204127.3|204037.3|204127.3|204037.3|204127.3|204037.3|1
1740391010000|2025-02-24 09:56:50|204124|204034|204125.8|204035.8|204126.8|204036.8|204124|204034|3
1740391020000|2025-02-24 09:57:00|204124.7|204034.7|204106.1|204016.1|204132|204042|204106.1|204016.1|7
1740391040000|2025-02-24 09:57:20|204104|204014|204106.4|204016.4|204111.6|204021.6|204104|204014|6
1740391050000|2025-02-24 09:57:30|204107.6|204017.6|204140.4|204050.4|204140.4|204050.4|204106.4|204016.4|5
1740391060000|2025-02-24 09:57:40|204145.4|204055.4|204148.5|204058.5|204148.5|204058.5|204145.4|204055.4|4
1740391070000|2025-02-24 09:57:50|204145.9|204055.9|204152.8|204062.8|204156.6|204066.6|204145.9|204055.9|4
1740391080000|2025-02-24 09:58:00|204152.3|204062.3|204139.8|204049.8|204152.3|204062.3|204138.7|204048.7|14
1740391090000|2025-02-24 09:58:10|204144.1|204054.1|204135.4|204045.4|204144.1|204054.1|204135.4|204045.4|6
1740391100000|2025-02-24 09:58:20|204132|204042|204135.3|204045.3|204135.4|204045.4|204132|204042|4
1740391110000|2025-02-24 09:58:30|204140.3|204050.3|204137.1|204047.1|204140.3|204050.3|204135.4|204045.4|8
1740391120000|2025-02-24 09:58:40|204140.6|204050.6|204136.7|204046.7|204140.7|204050.7|204135.3|204045.3|15
1740391130000|2025-02-24 09:58:50|204135|204045|204152.3|204062.3|204152.4|204062.4|204135|204045|5
1740391140000|2025-02-24 09:59:00|204148.9|204058.9|204135.9|204045.9|204152.1|204062.1|204135.9|204045.9|7
1740391150000|2025-02-24 09:59:10|204140.6|204050.6|204141.7|204051.7|204144.1|204054.1|204136.5|204046.5|15
1740391160000|2025-02-24 09:59:20|204145.9|204055.9|204143.5|204053.5|204145.9|204055.9|204140|204050|9
1740391170000|2025-02-24 09:59:30|204147.6|204057.6|204147.4|204057.4|204148.8|204058.8|204143.4|204053.4|12
1740391180000|2025-02-24 09:59:40|204147.9|204057.9|204156.1|204066.1|204156.1|204066.1|204139.7|204049.7|6
1740391200000|2025-02-24 10:00:00|204156.9|204066.9|204157.1|204067.1|204166.7|204076.7|204156.2|204066.2|17
1740391210000|2025-02-24 10:00:10|204160.4|204070.4|204166.7|204076.7|204166.7|204076.7|204156.2|204066.2|11
1740391220000|2025-02-24 10:00:20|204169.8|204079.8|204170.3|204080.3|204170.3|204080.3|204169.8|204079.8|2
1740391230000|2025-02-24 10:00:30|204171.3|204081.3|204203.1|204113.1|204209.9|204119.9|204171.3|204081.3|10
1740391240000|2025-02-24 10:00:40|204206.8|204116.8|204203.1|204113.1|204209.6|204119.6|204203.1|204113.1|3
1740391250000|2025-02-24 10:00:50|204207.1|204117.1|204222.9|204132.9|204222.9|204132.9|204201.8|204111.8|15
1740391260000|2025-02-24 10:01:00|204227.4|204137.4|204227|204137|204233.7|204143.7|204223.8|204133.8|5
1740391270000|2025-02-24 10:01:10|204228.7|204138.7|204227|204137|204228.7|204138.7|204227|204137|4
1740391280000|2025-02-24 10:01:20|204228.7|204138.7|204226|204136|204228.7|204138.7|204226|204136|4
1740391290000|2025-02-24 10:01:30|204233|204143|204228.6|204138.6|204233|204143|204228.6|204138.6|2
1740391310000|2025-02-24 10:01:50|204233|204143|204270.8|204180.8|204272.1|204182.1|204233|204143|4
1740391320000|2025-02-24 10:02:00|204266.3|204176.3|204271.8|204181.8|204277.1|204187.1|204266.3|204176.3|10
1740391330000|2025-02-24 10:02:10|204272.3|204182.3|204267.8|204177.8|204272.3|204182.3|204263.4|204173.4|7
1740391340000|2025-02-24 10:02:20|204272|204182|204267|204177|204272|204182|204267|204177|2
1740391350000|2025-02-24 10:02:30|204263.8|204173.8|204263.9|204173.9|204263.9|204173.9|204260.5|204170.5|3
1740391360000|2025-02-24 10:02:40|204257.1|204167.1|204260.9|204170.9|204262|204172|204256.8|204166.8|5
1740391370000|2025-02-24 10:02:50|204256.5|204166.5|204263.2|204173.2|204266.8|204176.8|204256.5|204166.5|6
1740391380000|2025-02-24 10:03:00|204257|204167|204236.5|204146.5|204272.3|204182.3|204236.5|204146.5|13
1740391390000|2025-02-24 10:03:10|204230.5|204140.5|204226.6|204136.6|204230.5|204140.5|204222.4|204132.4|8
1740391400000|2025-02-24 10:03:20|204222.4|204132.4|204266|204176|204271.3|204181.3|204222.4|204132.4|11
1740391410000|2025-02-24 10:03:30|204270|204180|204268.6|204178.6|204270|204180|204268.6|204178.6|2
1740391420000|2025-02-24 10:03:40|204272.3|204182.3|204272.3|204182.3|204274|204184|204272.3|204182.3|3
1740391430000|2025-02-24 10:03:50|204271.7|204181.7|204265.3|204175.3|204271.7|204181.7|204265.3|204175.3|2
1740391440000|2025-02-24 10:04:00|204264.2|204174.2|204264.2|204174.2|204269.3|204179.3|204264.2|204174.2|5
1740391450000|2025-02-24 10:04:10|204260.4|204170.4|204263.8|204173.8|204263.8|204173.8|204260.4|204170.4|3
1740391460000|2025-02-24 10:04:20|204264.3|204174.3|204264.3|204174.3|204264.3|204174.3|204264.3|204174.3|1
1740391470000|2025-02-24 10:04:30|204265.1|204175.1|204263.3|204173.3|204265.1|204175.1|204263.2|204173.2|3
1740391480000|2025-02-24 10:04:40|204264.6|204174.6|204264.3|204174.3|204264.6|204174.6|204264.3|204174.3|2
1740391490000|2025-02-24 10:04:50|204264.6|204174.6|204264.3|204174.3|204264.6|204174.6|204263.3|204173.3|3
1740391500000|2025-02-24 10:05:00|204267.4|204177.4|204269.9|204179.9|204273.1|204183.1|204267.4|204177.4|7
1740391510000|2025-02-24 10:05:10|204268.6|204178.6|204268.6|204178.6|204268.6|204178.6|204268.6|204178.6|1
1740391520000|2025-02-24 10:05:20|204271.7|204181.7|204271.7|204181.7|204271.7|204181.7|204271.7|204181.7|1
1740391540000|2025-02-24 10:05:40|204267.9|204177.9|204269|204179|204269|204179|204267.9|204177.9|2
1740391550000|2025-02-24 10:05:50|204264.3|204174.3|204264.3|204174.3|204264.3|204174.3|204262.5|204172.5|3
1740391560000|2025-02-24 10:06:00|204259.4|204169.4|204268.3|204178.3|204268.3|204178.3|204259.4|204169.4|2
1740391570000|2025-02-24 10:06:10|204265.7|204175.7|204263.1|204173.1|204265.7|204175.7|204258.3|204168.3|3
1740391580000|2025-02-24 10:06:20|204267|204177|204264.7|204174.7|204267|204177|204263|204173|7
1740391590000|2025-02-24 10:06:30|204267|204177|204269.4|204179.4|204270.8|204180.8|204267|204177|3
1740391600000|2025-02-24 10:06:40|204270.8|204180.8|204271.3|204181.3|204271.3|204181.3|204267|204177|3
1740391610000|2025-02-24 10:06:50|204269.7|204179.7|204267.6|204177.6|204273|204183|204267.6|204177.6|6
1740391620000|2025-02-24 10:07:00|204272|204182|204267.9|204177.9|204272|204182|204267.9|204177.9|4
1740391630000|2025-02-24 10:07:10|204275.3|204185.3|204312.5|204222.5|204312.5|204222.5|204275.3|204185.3|3
1740391650000|2025-02-24 10:07:30|204308|204218|204305.7|204215.7|204309.9|204219.9|204303.5|204213.5|4
1740391660000|2025-02-24 10:07:40|204310.7|204220.7|204308|204218|204310.7|204220.7|204305.8|204215.8|3
1740391680000|2025-02-24 10:08:00|204312.5|204222.5|204308|204218|204312.5|204222.5|204308|204218|2
1740391700000|2025-02-24 10:08:20|204314.5|204224.5|204306.1|204216.1|204314.5|204224.5|204302|204212|5
1740391710000|2025-02-24 10:08:30|204306.3|204216.3|204306.3|204216.3|204306.3|204216.3|204306.3|204216.3|1
1740391730000|2025-02-24 10:08:50|204305.7|204215.7|204234.5|204144.5|204305.7|204215.7|204234.5|204144.5|18
1740391740000|2025-02-24 10:09:00|204234.9|204144.9|204239.6|204149.6|204249.3|204159.3|204234.9|204144.9|5
1740391750000|2025-02-24 10:09:10|204236.8|204146.8|204233.5|204143.5|204236.8|204146.8|204233.5|204143.5|4
1740391760000|2025-02-24 10:09:20|204229.5|204139.5|204239.3|204149.3|204239.3|204149.3|204229.5|204139.5|6
1740391770000|2025-02-24 10:09:30|204238.4|204148.4|204233.9|204143.9|204238.4|204148.4|204233.9|204143.9|2
1740391780000|2025-02-24 10:09:40|204233.5|204143.5|204226.4|204136.4|204233.5|204143.5|204223.8|204133.8|4
1740391790000|2025-02-24 10:09:50|204223|204133|204215.5|204125.5|204223|204133|204212.1|204122.1|6
1740391800000|2025-02-24 10:10:00|204222.1|204132.1|204218.9|204128.9|204225.3|204135.3|204218.8|204128.8|7
1740391810000|2025-02-24 10:10:10|204219.2|204129.2|204240.5|204150.5|204240.5|204150.5|204219.2|204129.2|3
1740391820000|2025-02-24 10:10:20|204242.8|204152.8|204214.9|204124.9|204242.8|204152.8|204214.9|204124.9|6
1740391830000|2025-02-24 10:10:30|204210.2|204120.2|204210.6|204120.6|204210.6|204120.6|204210.2|204120.2|2
1740391840000|2025-02-24 10:10:40|204223.1|204133.1|204212.4|204122.4|204223.1|204133.1|204212.4|204122.4|2
1740391850000|2025-02-24 10:10:50|204224|204134|204220.8|204130.8|204224|204134|204220.8|204130.8|2
1740391860000|2025-02-24 10:11:00|204221.5|204131.5|204221.5|204131.5|204221.5|204131.5|204217.9|204127.9|5
1740391870000|2025-02-24 10:11:10|204221.2|204131.2|204213.2|204123.2|204221.7|204131.7|204213.2|204123.2|3
1740391880000|2025-02-24 10:11:20|204213.4|204123.4|204213.2|204123.2|204213.6|204123.6|204213.2|204123.2|4
1740391890000|2025-02-24 10:11:30|204213.5|204123.5|204213.2|204123.2|204213.5|204123.5|204213.2|204123.2|2
1740391900000|2025-02-24 10:11:40|204213.8|204123.8|204292.5|204202.5|204310.6|204220.6|204213.8|204123.8|14
1740391910000|2025-02-24 10:11:50|204296.4|204206.4|204297|204207|204309.7|204219.7|204291.5|204201.5|14
1740391920000|2025-02-24 10:12:00|204296.6|204206.6|204301|204211|204306.8|204216.8|204293.3|204203.3|8
1740391940000|2025-02-24 10:12:20|204299.5|204209.5|204297.8|204207.8|204299.5|204209.5|204297.8|204207.8|2
1740391950000|2025-02-24 10:12:30|204302|204212|204301.4|204211.4|204306.7|204216.7|204296.2|204206.2|5
1740391960000|2025-02-24 10:12:40|204302.1|204212.1|204341.8|204251.8|204363.8|204273.8|204302.1|204212.1|21
1740391970000|2025-02-24 10:12:50|204331.2|204241.2|204338.6|204248.6|204357.8|204267.8|204331.2|204241.2|22
1740391980000|2025-02-24 10:13:00|204348.7|204258.7|204348.1|204258.1|204349.8|204259.8|204336|204246|11
1740391990000|2025-02-24 10:13:10|204349.8|204259.8|204348.5|204258.5|204349.8|204259.8|204342.9|204252.9|6
1740392010000|2025-02-24 10:13:30|204340.8|204250.8|204347.4|204257.4|204353.7|204263.7|204340.8|204250.8|3
1740392020000|2025-02-24 10:13:40|204346.7|204256.7|204346.7|204256.7|204346.7|204256.7|204340.5|204250.5|6
1740392030000|2025-02-24 10:13:50|204345.6|204255.6|204319.7|204229.7|204346.7|204256.7|204319.7|204229.7|7
1740392040000|2025-02-24 10:14:00|204318.2|204228.2|204305.4|204215.4|204318.2|204228.2|204299.8|204209.8|14
1740392050000|2025-02-24 10:14:10|204304|204214|204277.6|204187.6|204304|204214|204276.9|204186.9|5
1740392060000|2025-02-24 10:14:20|204279.8|204189.8|204269|204179|204280.4|204190.4|204269|204179|8
1740392070000|2025-02-24 10:14:30|204267.6|204177.6|204269|204179|204269|204179|204264.2|204174.2|5
1740392080000|2025-02-24 10:14:40|204267.7|204177.7|204265.4|204175.4|204268.5|204178.5|204263.6|204173.6|5
1740392090000|2025-02-24 10:14:50|204264.7|204174.7|204261.8|204171.8|204269.4|204179.4|204261.8|204171.8|5
1740392110000|2025-02-24 10:15:10|204260.4|204170.4|204267.8|204177.8|204268.4|204178.4|204260.4|204170.4|11
1740392120000|2025-02-24 10:15:20|204268.5|204178.5|204265.9|204175.9|204268.5|204178.5|204265.9|204175.9|9
1740392130000|2025-02-24 10:15:30|204267|204177|204267.8|204177.8|204267.8|204177.8|204267|204177|4
1740392140000|2025-02-24 10:15:40|204271.1|204181.1|204269.8|204179.8|204273.3|204183.3|204267.6|204177.6|6
1740392150000|2025-02-24 10:15:50|204273.8|204183.8|204268.5|204178.5|204273.9|204183.9|204268.1|204178.1|8
1740392160000|2025-02-24 10:16:00|204268.4|204178.4|204265.8|204175.8|204268.4|204178.4|204265.8|204175.8|2
1740392170000|2025-02-24 10:16:10|204270|204180|204211.1|204121.1|204273.3|204183.3|204200|204110|11
1740392180000|2025-02-24 10:16:20|204211.8|204121.8|204221.5|204131.5|204221.5|204131.5|204211.8|204121.8|4
1740392190000|2025-02-24 10:16:30|204223.6|204133.6|204203.1|204113.1|204223.6|204133.6|204193|204103|9
1740392200000|2025-02-24 10:16:40|204202.8|204112.8|204202.8|204112.8|204202.9|204112.9|204202.8|204112.8|3
1740392210000|2025-02-24 10:16:50|204202.4|204112.4|204201|204111|204207.6|204117.6|204199.3|204109.3|7
1740392220000|2025-02-24 10:17:00|204205.5|204115.5|204198.6|204108.6|204205.5|204115.5|204191.8|204101.8|11
1740392230000|2025-02-24 10:17:10|204196.9|204106.9|204192.2|204102.2|204202.3|204112.3|204192.2|204102.2|7
1740392240000|2025-02-24 10:17:20|204198.2|204108.2|204198.7|204108.7|204203.2|204113.2|204193.6|204103.6|9
1740392250000|2025-02-24 10:17:30|204201.7|204111.7|204184.4|204094.4|204201.7|204111.7|204184.4|204094.4|5
1740392270000|2025-02-24 10:17:50|204180.9|204090.9|204152.7|204062.7|204180.9|204090.9|204152.3|204062.3|5
1740392280000|2025-02-24 10:18:00|204152.2|204062.2|204146.8|204056.8|204153.6|204063.6|204145.2|204055.2|11
1740392290000|2025-02-24 10:18:10|204150.4|204060.4|204152|204062|204157.6|204067.6|204149|204059|9
1740392300000|2025-02-24 10:18:20|204147.9|204057.9|204151.7|204061.7|204151.7|204061.7|204144.2|204054.2|8
1740392310000|2025-02-24 10:18:30|204163.8|204073.8|204148.9|204058.9|204163.8|204073.8|204148.9|204058.9|3
1740392320000|2025-02-24 10:18:40|204144.9|204054.9|204137.9|204047.9|204144.9|204054.9|204136.2|204046.2|3
1740392330000|2025-02-24 10:18:50|204136.2|204046.2|204136.1|204046.1|204146.4|204056.4|204136.1|204046.1|13
1740392340000|2025-02-24 10:19:00|204131|204041|204134.4|204044.4|204142.6|204052.6|204130.9|204040.9|5
1740392350000|2025-02-24 10:19:10|204141|204051|204132.6|204042.6|204141|204051|204132.6|204042.6|2
1740392370000|2025-02-24 10:19:30|204141.8|204051.8|204139.5|204049.5|204145.3|204055.3|204133.1|204043.1|5
1740392380000|2025-02-24 10:19:40|204147.3|204057.3|204148.6|204058.6|204152.7|204062.7|204140.6|204050.6|5
1740392390000|2025-02-24 10:19:50|204146|204056|204150.8|204060.8|204154.4|204064.4|204140.9|204050.9|10
1740392400000|2025-02-24 10:20:00|204154.2|204064.2|204150.4|204060.4|204154.2|204064.2|204150.4|204060.4|2
1740392410000|2025-02-24 10:20:10|204158.3|204068.3|204152.8|204062.8|204158.3|204068.3|204152.8|204062.8|15
1740392420000|2025-02-24 10:20:20|204156.8|204066.8|204166.5|204076.5|204169.8|204079.8|204152.8|204062.8|7
1740392430000|2025-02-24 10:20:30|204163.1|204073.1|204149.2|204059.2|204163.1|204073.1|204149.2|204059.2|4
1740392450000|2025-02-24 10:20:50|204147.6|204057.6|204149.2|204059.2|204149.2|204059.2|204147.6|204057.6|2
1740392460000|2025-02-24 10:21:00|204147.6|204057.6|204147.7|204057.7|204152.6|204062.6|204147.6|204057.6|8
1740392470000|2025-02-24 10:21:10|204149.4|204059.4|204149.4|204059.4|204149.4|204059.4|204149.4|204059.4|1
1740392480000|2025-02-24 10:21:20|204147.7|204057.7|204152.6|204062.6|204152.6|204062.6|204147.7|204057.7|3
1740392500000|2025-02-24 10:21:40|204156.5|204066.5|204155|204065|204156.5|204066.5|204150.9|204060.9|5
1740392510000|2025-02-24 10:21:50|204151.5|204061.5|204164.8|204074.8|204171.2|204081.2|204151.5|204061.5|16
1740392530000|2025-02-24 10:22:10|204160.2|204070.2|204164.3|204074.3|204171.8|204081.8|204157.4|204067.4|12
1740392540000|2025-02-24 10:22:20|204162.1|204072.1|204164.2|204074.2|204166.9|204076.9|204162.1|204072.1|5
1740392550000|2025-02-24 10:22:30|204176.8|204086.8|204163.2|204073.2|204176.8|204086.8|204163.2|204073.2|3
1740392560000|2025-02-24 10:22:40|204161.3|204071.3|204163.7|204073.7|204179.1|204089.1|204161.3|204071.3|13
1740392570000|2025-02-24 10:22:50|204165.2|204075.2|204164|204074|204171|204081|204162.2|204072.2|13
1740392580000|2025-02-24 10:23:00|204168.9|204078.9|204162.7|204072.7|204168.9|204078.9|204162.7|204072.7|4
1740392590000|2025-02-24 10:23:10|204158.8|204068.8|204163.3|204073.3|204163.3|204073.3|204158.8|204068.8|2
1740392600000|2025-02-24 10:23:20|204174.3|204084.3|204164.1|204074.1|204176.3|204086.3|204164.1|204074.1|5
1740392610000|2025-02-24 10:23:30|204167.4|204077.4|204165.9|204075.9|204174.6|204084.6|204164.9|204074.9|5
1740392640000|2025-02-24 10:24:00|204167.4|204077.4|204167.4|204077.4|204167.4|204077.4|204167.4|204077.4|1
1740392650000|2025-02-24 10:24:10|204156.5|204066.5|204156.5|204066.5|204156.5|204066.5|204156.5|204066.5|1
1740392670000|2025-02-24 10:24:30|204163.7|204073.7|204160.4|204070.4|204172.5|204082.5|204160.4|204070.4|3
1740392680000|2025-02-24 10:24:40|204168.6|204078.6|204163.5|204073.5|204174.9|204084.9|204163.5|204073.5|5
1740392690000|2025-02-24 10:24:50|204169.4|204079.4|204186.8|204096.8|204194.4|204104.4|204169.4|204079.4|5
1740392700000|2025-02-24 10:25:00|204183.3|204093.3|204166.5|204076.5|204183.3|204093.3|204161.9|204071.9|9
1740392710000|2025-02-24 10:25:10|204164.8|204074.8|204164.7|204074.7|204170.5|204080.5|204164.7|204074.7|7
1740392730000|2025-02-24 10:25:30|204174.8|204084.8|204170.2|204080.2|204176.3|204086.3|204170.2|204080.2|4
1740392740000|2025-02-24 10:25:40|204174.4|204084.4|204174|204084|204181.6|204091.6|204170.9|204080.9|10
1740392750000|2025-02-24 10:25:50|204171.1|204081.1|204168.8|204078.8|204180.4|204090.4|204168.8|204078.8|5
1740392760000|2025-02-24 10:26:00|204177.8|204087.8|204179|204089|204182.1|204092.1|204169.9|204079.9|15
1740392770000|2025-02-24 10:26:10|204175.5|204085.5|204177.4|204087.4|204181.7|204091.7|204173.1|204083.1|11
1740392780000|2025-02-24 10:26:20|204175.8|204085.8|204171.7|204081.7|204181.5|204091.5|204171.1|204081.1|14
1740392790000|2025-02-24 10:26:30|204171|204081|204165|204075|204171|204081|204165|204075|3
1740392800000|2025-02-24 10:26:40|204166.6|204076.6|204167.4|204077.4|204169.1|204079.1|204161.4|204071.4|8
1740392810000|2025-02-24 10:26:50|204169.1|204079.1|204169.9|204079.9|204173.6|204083.6|204165.5|204075.5|7
1740392820000|2025-02-24 10:27:00|204179.3|204089.3|204180.9|204090.9|204183.8|204093.8|204168.7|204078.7|28
1740392830000|2025-02-24 10:27:10|204179.2|204089.2|204171.2|204081.2|204179.2|204089.2|204171.2|204081.2|3
1740392840000|2025-02-24 10:27:20|204176.9|204086.9|204171.4|204081.4|204176.9|204086.9|204169.6|204079.6|6
1740392850000|2025-02-24 10:27:30|204177.1|204087.1|204171.6|204081.6|204177.1|204087.1|204171.6|204081.6|6
1740392870000|2025-02-24 10:27:50|204174.8|204084.8|204189.5|204099.5|204189.5|204099.5|204172.9|204082.9|7
1740392880000|2025-02-24 10:28:00|204201.8|204111.8|204198.9|204108.9|204205.8|204115.8|204198.9|204108.9|4
1740392900000|2025-02-24 10:28:20|204195.9|204105.9|204209.6|204119.6|204214.4|204124.4|204193.7|204103.7|6
1740392910000|2025-02-24 10:28:30|204206.4|204116.4|204202.5|204112.5|204206.4|204116.4|204197.7|204107.7|13
1740392920000|2025-02-24 10:28:40|204206.1|204116.1|204202.9|204112.9|204206.1|204116.1|204202.9|204112.9|4
1740392930000|2025-02-24 10:28:50|204206.2|204116.2|204203.5|204113.5|204208.4|204118.4|204199.5|204109.5|16
1740392940000|2025-02-24 10:29:00|204205.2|204115.2|204205.1|204115.1|204205.2|204115.2|204200.7|204110.7|9
1740392950000|2025-02-24 10:29:10|204207.4|204117.4|204206.3|204116.3|204213.2|204123.2|204205.5|204115.5|6
1740392960000|2025-02-24 10:29:20|204205.5|204115.5|204204.7|204114.7|204206.3|204116.3|204203.9|204113.9|7
1740392970000|2025-02-24 10:29:30|204205.2|204115.2|204205.2|204115.2|204205.9|204115.9|204205.2|204115.2|3
1740392980000|2025-02-24 10:29:40|204205.9|204115.9|204207|204117|204208.2|204118.2|204204.6|204114.6|5
1740393000000|2025-02-24 10:30:00|204204.7|204114.7|204203.1|204113.1|204204.7|204114.7|204198.9|204108.9|4
1740393010000|2025-02-24 10:30:10|204202.9|204112.9|204195.3|204105.3|204203.1|204113.1|204195.1|204105.1|8
1740393020000|2025-02-24 10:30:20|204195.1|204105.1|204201.5|204111.5|204201.5|204111.5|204195.1|204105.1|6
1740393030000|2025-02-24 10:30:30|204203.7|204113.7|204231.3|204141.3|204234.4|204144.4|204203.7|204113.7|15
1740393050000|2025-02-24 10:30:50|204232.3|204142.3|204234.8|204144.8|204236.8|204146.8|204223.2|204133.2|9
1740393080000|2025-02-24 10:31:20|204235.8|204145.8|204233.7|204143.7|204235.8|204145.8|204233.7|204143.7|2
1740393090000|2025-02-24 10:31:30|204226.7|204136.7|204229.7|204139.7|204229.7|204139.7|204226.7|204136.7|2
1740393100000|2025-02-24 10:31:40|204230.8|204140.8|204230.8|204140.8|204232.2|204142.2|204222.6|204132.6|10
1740393110000|2025-02-24 10:31:50|204226.7|204136.7|204232.2|204142.2|204236.2|204146.2|204226.7|204136.7|4
1740393120000|2025-02-24 10:32:00|204233.8|204143.8|204232.2|204142.2|204233.8|204143.8|204232.2|204142.2|6
1740393130000|2025-02-24 10:32:10|204233.8|204143.8|204238.1|204148.1|204238.1|204148.1|204232.2|204142.2|9
1740393140000|2025-02-24 10:32:20|204235.8|204145.8|204261.7|204171.7|204277.5|204187.5|204235.8|204145.8|12
1740393150000|2025-02-24 10:32:30|204267.5|204177.5|204262.7|204172.7|204267.5|204177.5|204261.1|204171.1|6
1740393160000|2025-02-24 10:32:40|204262.3|204172.3|204260.8|204170.8|204262.3|204172.3|204258.2|204168.2|4
1740393170000|2025-02-24 10:32:50|204264.9|204174.9|204264.1|204174.1|204264.9|204174.9|204255.3|204165.3|11
1740393180000|2025-02-24 10:33:00|204263.6|204173.6|204263.6|204173.6|204263.6|204173.6|204263.6|204173.6|1
1740393190000|2025-02-24 10:33:10|204263.1|204173.1|204259.3|204169.3|204264.4|204174.4|204257.5|204167.5|6
1740393200000|2025-02-24 10:33:20|204253.8|204163.8|204252.4|204162.4|204255.9|204165.9|204252.4|204162.4|4
1740393210000|2025-02-24 10:33:30|204251.4|204161.4|204236|204146|204251.4|204161.4|204216.2|204126.2|10
1740393220000|2025-02-24 10:33:40|204232.9|204142.9|204232.9|204142.9|204232.9|204142.9|204232.9|204142.9|1
1740393230000|2025-02-24 10:33:50|204232.1|204142.1|204226.8|204136.8|204232.1|204142.1|204222.6|204132.6|5
1740393240000|2025-02-24 10:34:00|204228|204138|204235.8|204145.8|204235.8|204145.8|204228|204138|10
1740393280000|2025-02-24 10:34:40|204237.6|204147.6|204237.6|204147.6|204237.6|204147.6|204237.6|204147.6|1
1740393290000|2025-02-24 10:34:50|204236.4|204146.4|204236.8|204146.8|204238|204148|204236.4|204146.4|3
1740393300000|2025-02-24 10:35:00|204238|204148|204236.5|204146.5|204238|204148|204236.5|204146.5|2
1740393310000|2025-02-24 10:35:10|204236.2|204146.2|204227.1|204137.1|204236.2|204146.2|204219.2|204129.2|12
1740393320000|2025-02-24 10:35:20|204227.7|204137.7|204222.5|204132.5|204227.7|204137.7|204219.3|204129.3|6
1740393330000|2025-02-24 10:35:30|204221.1|204131.1|204218.5|204128.5|204221.1|204131.1|204218.3|204128.3|7
1740393340000|2025-02-24 10:35:40|204218.9|204128.9|204217.9|204127.9|204227|204137|204217.5|204127.5|13
1740393350000|2025-02-24 10:35:50|204220.7|204130.7|204220.7|204130.7|204220.7|204130.7|204220.7|204130.7|1
1740393360000|2025-02-24 10:36:00|204220.9|204130.9|204219.8|204129.8|204220.9|204130.9|204219.3|204129.3|3
1740393370000|2025-02-24 10:36:10|204220.5|204130.5|204220.5|204130.5|204220.5|204130.5|204220.5|204130.5|1
1740393380000|2025-02-24 10:36:20|204220.1|204130.1|204220.1|204130.1|204220.1|204130.1|204220.1|204130.1|1
1740393390000|2025-02-24 10:36:30|204223.4|204133.4|204272.7|204182.7|204272.7|204182.7|204223.4|204133.4|11
1740393400000|2025-02-24 10:36:40|204268.9|204178.9|204265.1|204175.1|204273.9|204183.9|204265.1|204175.1|11
1740393410000|2025-02-24 10:36:50|204265.6|204175.6|204266.4|204176.4|204266.9|204176.9|204265|204175|5
1740393420000|2025-02-24 10:37:00|204263.5|204173.5|204265.1|204175.1|204265.1|204175.1|204258.1|204168.1|6
1740393430000|2025-02-24 10:37:10|204269|204179|204274.9|204184.9|204274.9|204184.9|204269|204179|7
1740393440000|2025-02-24 10:37:20|204272.4|204182.4|204245.3|204155.3|204274|204184|204234.5|204144.5|9
1740393450000|2025-02-24 10:37:30|204249.4|204159.4|204257|204167|204263|204173|204249.4|204159.4|5
1740393460000|2025-02-24 10:37:40|204260.6|204170.6|204258.1|204168.1|204266.7|204176.7|204250|204160|8
1740393470000|2025-02-24 10:37:50|204262.5|204172.5|204254.3|204164.3|204262.5|204172.5|204254.3|204164.3|5
1740393480000|2025-02-24 10:38:00|204254.7|204164.7|204257|204167|204257|204167|204254.7|204164.7|2
1740393490000|2025-02-24 10:38:10|204264.3|204174.3|204260.5|204170.5|204267.2|204177.2|204248.1|204158.1|10
1740393500000|2025-02-24 10:38:20|204261.6|204171.6|204271.9|204181.9|204272.1|204182.1|204261.6|204171.6|10
1740393510000|2025-02-24 10:38:30|204276.8|204186.8|204306.5|204216.5|204306.5|204216.5|204276.8|204186.8|6
1740393520000|2025-02-24 10:38:40|204307.2|204217.2|204298.7|204208.7|204313.7|204223.7|204295.2|204205.2|13
1740393530000|2025-02-24 10:38:50|204298.8|204208.8|204304.8|204214.8|204309.2|204219.2|204298.8|204208.8|12
1740393540000|2025-02-24 10:39:00|204309.7|204219.7|204300.6|204210.6|204310.5|204220.5|204294.7|204204.7|20
1740393550000|2025-02-24 10:39:10|204299.1|204209.1|204300.1|204210.1|204300.1|204210.1|204294.5|204204.5|15
1740393560000|2025-02-24 10:39:20|204301|204211|204299.8|204209.8|204306.4|204216.4|204290.9|204200.9|28
1740393570000|2025-02-24 10:39:30|204299.9|204209.9|204298.8|204208.8|204318.8|204228.8|204296.2|204206.2|22
1740393580000|2025-02-24 10:39:40|204301.3|204211.3|204301.7|204211.7|204301.7|204211.7|204299|204209|4
1740393590000|2025-02-24 10:39:50|204303.6|204213.6|204305.6|204215.6|204307.4|204217.4|204301|204211|10
1740393600000|2025-02-24 10:40:00|204308.8|204218.8|204306.1|204216.1|204308.8|204218.8|204304.4|204214.4|6
1740393610000|2025-02-24 10:40:10|204303.5|204213.5|204348.4|204258.4|204354.7|204264.7|204303.5|204213.5|16
1740393620000|2025-02-24 10:40:20|204342.9|204252.9|204366.8|204276.8|204366.8|204276.8|204341.7|204251.7|9
1740393630000|2025-02-24 10:40:30|204367.4|204277.4|204371.7|204281.7|204371.7|204281.7|204367.4|204277.4|3
1740393640000|2025-02-24 10:40:40|204371.8|204281.8|204368.6|204278.6|204371.8|204281.8|204361.1|204271.1|9
1740393650000|2025-02-24 10:40:50|204365.1|204275.1|204365.1|204275.1|204365.1|204275.1|204365.1|204275.1|1
1740393660000|2025-02-24 10:41:00|204368.6|204278.6|204359.5|204269.5|204368.6|204278.6|204358.5|204268.5|4
1740393670000|2025-02-24 10:41:10|204362.7|204272.7|204362.7|204272.7|204362.7|204272.7|204362.7|204272.7|1
1740393680000|2025-02-24 10:41:20|204363.4|204273.4|204364.2|204274.2|204366.4|204276.4|204363.4|204273.4|4
1740393690000|2025-02-24 10:41:30|204367.5|204277.5|204367.5|204277.5|204367.5|204277.5|204367.5|204277.5|1
1740393700000|2025-02-24 10:41:40|204368.4|204278.4|204364.4|204274.4|204368.4|204278.4|204364.4|204274.4|3
1740393710000|2025-02-24 10:41:50|204368.1|204278.1|204367.2|204277.2|204370.2|204280.2|204364.4|204274.4|7
1740393720000|2025-02-24 10:42:00|204366.3|204276.3|204366.3|204276.3|204366.3|204276.3|204366.3|204276.3|1
1740393730000|2025-02-24 10:42:10|204369.6|204279.6|204361.5|204271.5|204369.6|204279.6|204361.5|204271.5|3
1740393740000|2025-02-24 10:42:20|204358.9|204268.9|204353.2|204263.2|204358.9|204268.9|204350.2|204260.2|3
1740393750000|2025-02-24 10:42:30|204354.9|204264.9|204357.4|204267.4|204357.4|204267.4|204354.9|204264.9|2
1740393760000|2025-02-24 10:42:40|204354.6|204264.6|204357.1|204267.1|204357.1|204267.1|204354.6|204264.6|2
1740393770000|2025-02-24 10:42:50|204359.7|204269.7|204357|204267|204359.7|204269.7|204357|204267|2
1740393780000|2025-02-24 10:43:00|204359.7|204269.7|204360.8|204270.8|204367.1|204277.1|204359.7|204269.7|3
1740393790000|2025-02-24 10:43:10|204358.2|204268.2|204358.2|204268.2|204358.2|204268.2|204358.2|204268.2|1
1740393800000|2025-02-24 10:43:20|204355.4|204265.4|204360.6|204270.6|204360.6|204270.6|204351.7|204261.7|5
1740393810000|2025-02-24 10:43:30|204359.4|204269.4|204358.1|204268.1|204359.4|204269.4|204355.4|204265.4|3
1740393820000|2025-02-24 10:43:40|204358.8|204268.8|204358.8|204268.8|204358.8|204268.8|204358.8|204268.8|1
1740393830000|2025-02-24 10:43:50|204358.1|204268.1|204358.1|204268.1|204358.1|204268.1|204358.1|204268.1|1
1740393840000|2025-02-24 10:44:00|204355.9|204265.9|204354.9|204264.9|204356.5|204266.5|204354.7|204264.7|7
1740393850000|2025-02-24 10:44:10|204352.2|204262.2|204355.9|204265.9|204357|204267|204352.2|204262.2|5
1740393860000|2025-02-24 10:44:20|204357.2|204267.2|204355.6|204265.6|204357.2|204267.2|204355.6|204265.6|2
1740393870000|2025-02-24 10:44:30|204356.7|204266.7|204357.6|204267.6|204358.8|204268.8|204356.7|204266.7|3
1740393880000|2025-02-24 10:44:40|204355.7|204265.7|204355.7|204265.7|204355.7|204265.7|204355.7|204265.7|1
1740393890000|2025-02-24 10:44:50|204356.8|204266.8|204355.5|204265.5|204359|204269|204355.5|204265.5|4
1740393910000|2025-02-24 10:45:10|204355.2|204265.2|204306|204216|204357.8|204267.8|204304.4|204214.4|9
1740393920000|2025-02-24 10:45:20|204310|204220|204307|204217|204310|204220|204307|204217|3
1740393930000|2025-02-24 10:45:30|204302.7|204212.7|204303.7|204213.7|204306.9|204216.9|204299.5|204209.5|6
1740393950000|2025-02-24 10:45:50|204302.8|204212.8|204313.8|204223.8|204316.3|204226.3|204302.8|204212.8|3
1740393960000|2025-02-24 10:46:00|204312.5|204222.5|204318|204228|204318|204228|204312.5|204222.5|5
1740393980000|2025-02-24 10:46:20|204315.4|204225.4|204297.8|204207.8|204315.4|204225.4|204297.8|204207.8|6
1740393990000|2025-02-24 10:46:30|204299.9|204209.9|204301.4|204211.4|204305.2|204215.2|204299.8|204209.8|4
1740394010000|2025-02-24 10:46:50|204305|204215|204300|204210|204311.5|204221.5|204297|204207|11
1740394020000|2025-02-24 10:47:00|204301.7|204211.7|204294.2|204204.2|204301.7|204211.7|204294.2|204204.2|5
1740394030000|2025-02-24 10:47:10|204302.2|204212.2|204299|204209|204302.9|204212.9|204296.2|204206.2|4
1740394040000|2025-02-24 10:47:20|204303.1|204213.1|204305.2|204215.2|204305.2|204215.2|204303.1|204213.1|2
1740394050000|2025-02-24 10:47:30|204300|204210|204302.5|204212.5|204302.5|204212.5|204299.9|204209.9|5
1740394060000|2025-02-24 10:47:40|204306.5|204216.5|204302.5|204212.5|204306.5|204216.5|204297.6|204207.6|6
1740394070000|2025-02-24 10:47:50|204311.6|204221.6|204311.8|204221.8|204323.9|204233.9|204311.6|204221.6|8
1740394080000|2025-02-24 10:48:00|204321.6|204231.6|204314.1|204224.1|204321.6|204231.6|204314.1|204224.1|2
1740394090000|2025-02-24 10:48:10|204317.9|204227.9|204310|204220|204318.1|204228.1|204310|204220|4
1740394100000|2025-02-24 10:48:20|204312.6|204222.6|204309.9|204219.9|204312.6|204222.6|204309.9|204219.9|2
1740394110000|2025-02-24 10:48:30|204305.7|204215.7|204302.6|204212.6|204311|204221|204302.5|204212.5|4
1740394120000|2025-02-24 10:48:40|204310.9|204220.9|204303.1|204213.1|204310.9|204220.9|204303.1|204213.1|2
1740394140000|2025-02-24 10:49:00|204299.6|204209.6|204303.2|204213.2|204303.2|204213.2|204299.2|204209.2|3
1740394160000|2025-02-24 10:49:20|204300.1|204210.1|204301.6|204211.6|204306.2|204216.2|204300.1|204210.1|5
1740394170000|2025-02-24 10:49:30|204303.6|204213.6|204303.6|204213.6|204303.6|204213.6|204303.6|204213.6|1
1740394180000|2025-02-24 10:49:40|204302.2|204212.2|204247.4|204157.4|204303.5|204213.5|204243.6|204153.6|4
1740394190000|2025-02-24 10:49:50|204245.1|204155.1|204223.7|204133.7|204245.1|204155.1|204223.7|204133.7|6
1740394200000|2025-02-24 10:50:00|204207|204117|204253.8|204163.8|204263.1|204173.1|204203.7|204113.7|15
1740394210000|2025-02-24 10:50:10|204256.5|204166.5|204259|204169|204259|204169|204256.5|204166.5|2
1740394230000|2025-02-24 10:50:30|204255.3|204165.3|204257.7|204167.7|204257.7|204167.7|204252.8|204162.8|19
1740394240000|2025-02-24 10:50:40|204255.8|204165.8|204254.2|204164.2|204257.7|204167.7|204254.2|204164.2|5
1740394250000|2025-02-24 10:50:50|204251.5|204161.5|204253.8|204163.8|204253.8|204163.8|204251.5|204161.5|2
1740394260000|2025-02-24 10:51:00|204259.2|204169.2|204256.7|204166.7|204262.3|204172.3|204255.2|204165.2|7
1740394270000|2025-02-24 10:51:10|204258.9|204168.9|204255.5|204165.5|204258.9|204168.9|204254|204164|8
1740394280000|2025-02-24 10:51:20|204254|204164|204255.5|204165.5|204255.5|204165.5|204254|204164|4
1740394290000|2025-02-24 10:51:30|204254|204164|204258.7|204168.7|204258.7|204168.7|204254|204164|7
1740394300000|2025-02-24 10:51:40|204255.3|204165.3|204258.1|204168.1|204260|204170|204253.8|204163.8|8
1740394320000|2025-02-24 10:52:00|204256|204166|204258.1|204168.1|204258.8|204168.8|204256|204166|5
1740394330000|2025-02-24 10:52:10|204256.1|204166.1|204258.1|204168.1|204258.1|204168.1|204256.1|204166.1|4
1740394340000|2025-02-24 10:52:20|204256.1|204166.1|204255.1|204165.1|204258.1|204168.1|204255.1|204165.1|3
1740394350000|2025-02-24 10:52:30|204252.9|204162.9|204255.5|204165.5|204260.5|204170.5|204252.9|204162.9|4
1740394360000|2025-02-24 10:52:40|204253.4|204163.4|204253.4|204163.4|204253.4|204163.4|204253.4|204163.4|1
1740394370000|2025-02-24 10:52:50|204249.7|204159.7|204249.7|204159.7|204249.7|204159.7|204249.7|204159.7|1
1740394380000|2025-02-24 10:53:00|204245.4|204155.4|204259.1|204169.1|204259.6|204169.6|204245|204155|7
1740394390000|2025-02-24 10:53:10|204255.8|204165.8|204255.8|204165.8|204255.8|204165.8|204255.8|204165.8|1
1740394400000|2025-02-24 10:53:20|204259.2|204169.2|204259.9|204169.9|204259.9|204169.9|204259.2|204169.2|2
1740394420000|2025-02-24 10:53:40|204265.1|204175.1|204260.4|204170.4|204265.1|204175.1|204260.4|204170.4|2
1740394430000|2025-02-24 10:53:50|204257|204167|204257|204167|204257|204167|204257|204167|1
1740394440000|2025-02-24 10:54:00|204255.2|204165.2|204254|204164|204258.7|204168.7|204249.8|204159.8|7
1740394450000|2025-02-24 10:54:10|204260.3|204170.3|204256.3|204166.3|204265.7|204175.7|204256.3|204166.3|8
1740394460000|2025-02-24 10:54:20|204257.9|204167.9|204256.3|204166.3|204257.9|204167.9|204256.3|204166.3|2
1740394470000|2025-02-24 10:54:30|204257.9|204167.9|204256.7|204166.7|204258.2|204168.2|204256.7|204166.7|4
1740394490000|2025-02-24 10:54:50|204253.1|204163.1|204253.1|204163.1|204253.1|204163.1|204253.1|204163.1|1
1740394500000|2025-02-24 10:55:00|204249.3|204159.3|204251.5|204161.5|204255.3|204165.3|204249.3|204159.3|3
1740394530000|2025-02-24 10:55:30|204244.7|204154.7|204237.8|204147.8|204257.9|204167.9|204237.8|204147.8|7
1740394540000|2025-02-24 10:55:40|204232.1|204142.1|204219.6|204129.6|204234.9|204144.9|204219.6|204129.6|8
1740394550000|2025-02-24 10:55:50|204224.7|204134.7|204219.1|204129.1|204224.7|204134.7|204217.7|204127.7|4
1740394560000|2025-02-24 10:56:00|204222.9|204132.9|204217|204127|204222.9|204132.9|204216.5|204126.5|4
1740394570000|2025-02-24 10:56:10|204221.3|204131.3|204219.9|204129.9|204224.3|204134.3|204216.7|204126.7|4
1740394580000|2025-02-24 10:56:20|204226.1|204136.1|204222.3|204132.3|204227.3|204137.3|204219.8|204129.8|8
1740394590000|2025-02-24 10:56:30|204221.9|204131.9|204249.8|204159.8|204257|204167|204219.9|204129.9|11
1740394600000|2025-02-24 10:56:40|204249.5|204159.5|204252.9|204162.9|204256.9|204166.9|204248.4|204158.4|6
1740394610000|2025-02-24 10:56:50|204253.4|204163.4|204253.4|204163.4|204253.4|204163.4|204253.4|204163.4|1
1740394620000|2025-02-24 10:57:00|204253.7|204163.7|204260.7|204170.7|204260.7|204170.7|204253.7|204163.7|2
1740394630000|2025-02-24 10:57:10|204258.2|204168.2|204256.3|204166.3|204261.6|204171.6|204255.4|204165.4|5
1740394640000|2025-02-24 10:57:20|204256.8|204166.8|204258.3|204168.3|204262|204172|204256.8|204166.8|3
1740394650000|2025-02-24 10:57:30|204253.7|204163.7|204256.5|204166.5|204256.5|204166.5|204253.7|204163.7|2
1740394670000|2025-02-24 10:57:50|204257|204167|204257.9|204167.9|204257.9|204167.9|204257|204167|2
1740394680000|2025-02-24 10:58:00|204265|204175|204300|204210|204309.8|204219.8|204259.9|204169.9|16
1740394690000|2025-02-24 10:58:10|204303.4|204213.4|204304.4|204214.4|204304.4|204214.4|204300.6|204210.6|4
1740394700000|2025-02-24 10:58:20|204301.7|204211.7|204302.3|204212.3|204308.6|204218.6|204300.7|204210.7|12
1740394710000|2025-02-24 10:58:30|204300.8|204210.8|204301.6|204211.6|204303.2|204213.2|204298|204208|4
1740394720000|2025-02-24 10:58:40|204298.9|204208.9|204300.1|204210.1|204304|204214|204298.9|204208.9|3
1740394730000|2025-02-24 10:58:50|204303.1|204213.1|204299.6|204209.6|204304.1|204214.1|204299.6|204209.6|4
1740394740000|2025-02-24 10:59:00|204302.2|204212.2|204306.1|204216.1|204312.1|204222.1|204302.2|204212.2|10
1740394750000|2025-02-24 10:59:10|204303.3|204213.3|204303.6|204213.6|204303.6|204213.6|204300.9|204210.9|3
1740394760000|2025-02-24 10:59:20|204307.9|204217.9|204304.7|204214.7|204307.9|204217.9|204304.7|204214.7|2
1740394770000|2025-02-24 10:59:30|204302.1|204212.1|204299.6|204209.6|204302.2|204212.2|204299.6|204209.6|10
1740394790000|2025-02-24 10:59:50|204301.2|204211.2|204299.6|204209.6|204301.2|204211.2|204299.6|204209.6|6
1740394800000|2025-02-24 11:00:00|204294.9|204204.9|204285.9|204195.9|204336.1|204246.1|204262.1|204172.1|27
1740394810000|2025-02-24 11:00:10|204296.2|204206.2|204310.4|204220.4|204314.7|204224.7|204290.4|204200.4|19
1740394820000|2025-02-24 11:00:20|204307.6|204217.6|204296.6|204206.6|204311.3|204221.3|204296.2|204206.2|15
1740394830000|2025-02-24 11:00:30|204300.1|204210.1|204280|204190|204300.1|204210.1|204280|204190|6
1740394840000|2025-02-24 11:00:40|204287.6|204197.6|204238.6|204148.6|204287.6|204197.6|204238.2|204148.2|8
1740394850000|2025-02-24 11:00:50|204238.2|204148.2|204238.5|204148.5|204245|204155|204236|204146|12
1740394860000|2025-02-24 11:01:00|204242.3|204152.3|204242|204152|204249.6|204159.6|204237.1|204147.1|13
1740394870000|2025-02-24 11:01:10|204243.7|204153.7|204238.8|204148.8|204249|204159|204236.1|204146.1|8
1740394880000|2025-02-24 11:01:20|204235.7|204145.7|204223.2|204133.2|204235.7|204145.7|204221.6|204131.6|3
1740394890000|2025-02-24 11:01:30|204226.1|204136.1|204184.4|204094.4|204226.1|204136.1|204184.4|204094.4|11
1740394900000|2025-02-24 11:01:40|204186.2|204096.2|204194.8|204104.8|204205.9|204115.9|204186.2|204096.2|6
1740394910000|2025-02-24 11:01:50|204191.5|204101.5|204176.6|204086.6|204191.5|204101.5|204165.6|204075.6|15
1740394920000|2025-02-24 11:02:00|204173.7|204083.7|204173|204083|204177.6|204087.6|204166|204076|29
1740394930000|2025-02-24 11:02:10|204173.4|204083.4|204176.7|204086.7|204179.4|204089.4|204168.9|204078.9|34
1740394940000|2025-02-24 11:02:20|204176.6|204086.6|204165.4|204075.4|204176.6|204086.6|204165.4|204075.4|10
1740394950000|2025-02-24 11:02:30|204162.9|204072.9|204175.9|204085.9|204183.7|204093.7|204162.9|204072.9|12
1740394960000|2025-02-24 11:02:40|204179.2|204089.2|204176|204086|204180|204090|204176|204086|6
1740394970000|2025-02-24 11:02:50|204180.6|204090.6|204166.6|204076.6|204180.6|204090.6|204166.1|204076.1|5
1740394980000|2025-02-24 11:03:00|204168.3|204078.3|204173.6|204083.6|204174.8|204084.8|204166.6|204076.6|18
1740394990000|2025-02-24 11:03:10|204170.8|204080.8|204176.9|204086.9|204176.9|204086.9|204170.8|204080.8|10
1740395000000|2025-02-24 11:03:20|204180.1|204090.1|204176|204086|204180.1|204090.1|204173.8|204083.8|13
1740395020000|2025-02-24 11:03:40|204172.9|204082.9|204232.1|204142.1|204232.2|204142.2|204167.2|204077.2|10
1740395030000|2025-02-24 11:03:50|204234.6|204144.6|204233.6|204143.6|204234.6|204144.6|204233.6|204143.6|2
1740395040000|2025-02-24 11:04:00|204236.8|204146.8|204233.1|204143.1|204238.4|204148.4|204233.1|204143.1|4
1740395050000|2025-02-24 11:04:10|204234.8|204144.8|204258.2|204168.2|204260.3|204170.3|204234.8|204144.8|11
1740395060000|2025-02-24 11:04:20|204256.5|204166.5|204226.6|204136.6|204256.5|204166.5|204226.6|204136.6|4
1740395080000|2025-02-24 11:04:40|204229.1|204139.1|204229.1|204139.1|204229.1|204139.1|204229.1|204139.1|1
1740395100000|2025-02-24 11:05:00|204223.2|204133.2|204221.4|204131.4|204226.9|204136.9|204216.5|204126.5|10
1740395110000|2025-02-24 11:05:10|204223.4|204133.4|204223.3|204133.3|204225.5|204135.5|204220.6|204130.6|12
1740395120000|2025-02-24 11:05:20|204225.4|204135.4|204228.2|204138.2|204228.2|204138.2|204222.5|204132.5|5
1740395130000|2025-02-24 11:05:30|204229.8|204139.8|204196|204106|204229.8|204139.8|204187.1|204097.1|16
1740395140000|2025-02-24 11:05:40|204197|204107|204196|204106|204197|204107|204196|204106|4
1740395150000|2025-02-24 11:05:50|204197|204107|204216.4|204126.4|204216.4|204126.4|204197|204107|7
1740395160000|2025-02-24 11:06:00|204215.6|204125.6|204212.9|204122.9|204220.4|204130.4|204212.4|204122.4|8
1740395170000|2025-02-24 11:06:10|204216.2|204126.2|204213|204123|204216.2|204126.2|204213|204123|2
1740395180000|2025-02-24 11:06:20|204219.8|204129.8|204213|204123|204219.8|204129.8|204213|204123|2
1740395190000|2025-02-24 11:06:30|204210.3|204120.3|204176.1|204086.1|204210.6|204120.6|204171.5|204081.5|12
1740395200000|2025-02-24 11:06:40|204174.2|204084.2|204176.1|204086.1|204176.1|204086.1|204174.2|204084.2|2
1740395210000|2025-02-24 11:06:50|204179.9|204089.9|204174.5|204084.5|204180.3|204090.3|204174.5|204084.5|4
1740395220000|2025-02-24 11:07:00|204177.2|204087.2|204159.5|204069.5|204177.2|204087.2|204151.5|204061.5|9
1740395230000|2025-02-24 11:07:10|204160.1|204070.1|204160.1|204070.1|204164.9|204074.9|204160.1|204070.1|4
1740395240000|2025-02-24 11:07:20|204155.4|204065.4|204155.5|204065.5|204160.1|204070.1|204155.4|204065.4|5
1740395250000|2025-02-24 11:07:30|204155.9|204065.9|204155.9|204065.9|204155.9|204065.9|204155.9|204065.9|1
1740395260000|2025-02-24 11:07:40|204153.9|204063.9|204158.8|204068.8|204158.8|204068.8|204153.9|204063.9|3
1740395290000|2025-02-24 11:08:10|204158.4|204068.4|204154.6|204064.6|204158.4|204068.4|204154.6|204064.6|2
1740395310000|2025-02-24 11:08:30|204157.7|204067.7|204157.7|204067.7|204157.7|204067.7|204157.7|204067.7|1
1740395320000|2025-02-24 11:08:40|204158.4|204068.4|204167.6|204077.6|204167.6|204077.6|204158.4|204068.4|2
1740395340000|2025-02-24 11:09:00|204164.6|204074.6|204181.4|204091.4|204181.4|204091.4|204156.9|204066.9|7
1740395350000|2025-02-24 11:09:10|204172.4|204082.4|204173.1|204083.1|204181.3|204091.3|204172.4|204082.4|3
1740395360000|2025-02-24 11:09:20|204177.1|204087.1|204169.8|204079.8|204177.4|204087.4|204162.5|204072.5|6
1740395370000|2025-02-24 11:09:30|204164.6|204074.6|204174|204084|204179.4|204089.4|204163.5|204073.5|9
1740395380000|2025-02-24 11:09:40|204169.8|204079.8|204195.3|204105.3|204222.6|204132.6|204164.4|204074.4|10
1740395390000|2025-02-24 11:09:50|204198.6|204108.6|204198.6|204108.6|204198.6|204108.6|204198.6|204108.6|1
1740395400000|2025-02-24 11:10:00|204193.7|204103.7|204223.5|204133.5|204227.8|204137.8|204193.7|204103.7|9
1740395410000|2025-02-24 11:10:10|204225|204135|204230.3|204140.3|204231.7|204141.7|204225|204135|9
1740395420000|2025-02-24 11:10:20|204228.4|204138.4|204234.2|204144.2|204238.1|204148.1|204228.4|204138.4|6
1740395430000|2025-02-24 11:10:30|204234.9|204144.9|204243.9|204153.9|204243.9|204153.9|204232.1|204142.1|5
1740395440000|2025-02-24 11:10:40|204245.1|204155.1|204252.3|204162.3|204256.3|204166.3|204245.1|204155.1|3
1740395460000|2025-02-24 11:11:00|204261.2|204171.2|204252.6|204162.6|204261.2|204171.2|204252.6|204162.6|2
1740395470000|2025-02-24 11:11:10|204254.8|204164.8|204229.6|204139.6|204254.8|204164.8|204226.4|204136.4|7
1740395480000|2025-02-24 11:11:20|204233.2|204143.2|204258.1|204168.1|204265.1|204175.1|204229.8|204139.8|8
1740395490000|2025-02-24 11:11:30|204254.7|204164.7|204246.2|204156.2|204254.7|204164.7|204246.2|204156.2|6
1740395500000|2025-02-24 11:11:40|204242.4|204152.4|204255.8|204165.8|204262.1|204172.1|204242.4|204152.4|4
1740395510000|2025-02-24 11:11:50|204252.6|204162.6|204250.5|204160.5|204252.6|204162.6|204247.7|204157.7|8
1740395520000|2025-02-24 11:12:00|204250.9|204160.9|204254.8|204164.8|204260.6|204170.6|204250.9|204160.9|8
1740395530000|2025-02-24 11:12:10|204268.1|204178.1|204268.1|204178.1|204268.1|204178.1|204268.1|204178.1|1
1740395540000|2025-02-24 11:12:20|204272|204182|204282.5|204192.5|204287.6|204197.6|204266.6|204176.6|10
1740395550000|2025-02-24 11:12:30|204283.4|204193.4|204287|204197|204293.7|204203.7|204280.8|204190.8|13
1740395560000|2025-02-24 11:12:40|204293.3|204203.3|204288.4|204198.4|204293.3|204203.3|204288.4|204198.4|2
1740395570000|2025-02-24 11:12:50|204285.1|204195.1|204285.1|204195.1|204285.1|204195.1|204285.1|204195.1|1
1740395580000|2025-02-24 11:13:00|204288.2|204198.2|204291.7|204201.7|204300.3|204210.3|204286.9|204196.9|9
1740395590000|2025-02-24 11:13:10|204298.9|204208.9|204305.9|204215.9|204323.4|204233.4|204298.9|204208.9|8
1740395600000|2025-02-24 11:13:20|204306.3|204216.3|204283.4|204193.4|204306.3|204216.3|204271.7|204181.7|11
1740395610000|2025-02-24 11:13:30|204282.4|204192.4|204283.1|204193.1|204283.1|204193.1|204278.8|204188.8|4
1740395620000|2025-02-24 11:13:40|204278.7|204188.7|204244.4|204154.4|204288.6|204198.6|204241.5|204151.5|18
1740395630000|2025-02-24 11:13:50|204243.1|204153.1|204243.2|204153.2|204243.2|204153.2|204243.1|204153.1|2
1740395640000|2025-02-24 11:14:00|204247.5|204157.5|204257.4|204167.4|204261|204171|204247.5|204157.5|17
1740395650000|2025-02-24 11:14:10|204257.5|204167.5|204255.5|204165.5|204257.6|204167.6|204250.8|204160.8|10
1740395660000|2025-02-24 11:14:20|204251.6|204161.6|204248|204158|204251.6|204161.6|204248|204158|2
1740395670000|2025-02-24 11:14:30|204248.7|204158.7|204270.8|204180.8|204270.8|204180.8|204248.7|204158.7|9
1740395680000|2025-02-24 11:14:40|204273.6|204183.6|204277.4|204187.4|204277.4|204187.4|204273.6|204183.6|2
1740395700000|2025-02-24 11:15:00|204270.5|204180.5|204267.3|204177.3|204270.5|204180.5|204267|204177|3
1740395710000|2025-02-24 11:15:10|204270.7|204180.7|204252.9|204162.9|204290.2|204200.2|204252.9|204162.9|16
1740395720000|2025-02-24 11:15:20|204261.5|204171.5|204249.6|204159.6|204265.4|204175.4|204249.6|204159.6|13
1740395730000|2025-02-24 11:15:30|204252.1|204162.1|204254|204164|204257.5|204167.5|204249.9|204159.9|4
1740395740000|2025-02-24 11:15:40|204262.4|204172.4|204264.5|204174.5|204268.8|204178.8|204262.4|204172.4|5
1740395750000|2025-02-24 11:15:50|204261.3|204171.3|204257.8|204167.8|204261.3|204171.3|204257.5|204167.5|4
1740395760000|2025-02-24 11:16:00|204258.6|204168.6|204255|204165|204258.6|204168.6|204255|204165|3
1740395770000|2025-02-24 11:16:10|204258|204168|204265|204175|204265|204175|204258|204168|7
1740395780000|2025-02-24 11:16:20|204266.9|204176.9|204250.5|204160.5|204293.2|204203.2|204250.5|204160.5|13
1740395790000|2025-02-24 11:16:30|204253.5|204163.5|204250.7|204160.7|204253.5|204163.5|204250.7|204160.7|2
1740395800000|2025-02-24 11:16:40|204254.3|204164.3|204252.6|204162.6|204255.7|204165.7|204251.6|204161.6|4
1740395810000|2025-02-24 11:16:50|204256.7|204166.7|204252.4|204162.4|204256.7|204166.7|204252.4|204162.4|2
1740395820000|2025-02-24 11:17:00|204256.7|204166.7|204252.8|204162.8|204256.7|204166.7|204252.8|204162.8|8
1740395830000|2025-02-24 11:17:10|204254.4|204164.4|204252.8|204162.8|204254.4|204164.4|204252.8|204162.8|10
1740395840000|2025-02-24 11:17:20|204254.4|204164.4|204259.7|204169.7|204262.9|204172.9|204254.4|204164.4|16
1740395850000|2025-02-24 11:17:30|204256.2|204166.2|204258|204168|204262.4|204172.4|204256.2|204166.2|6
1740395860000|2025-02-24 11:17:40|204258.2|204168.2|204256.7|204166.7|204258.2|204168.2|204256.7|204166.7|10
1740395870000|2025-02-24 11:17:50|204257.2|204167.2|204255.8|204165.8|204257.2|204167.2|204253.8|204163.8|7
1740395880000|2025-02-24 11:18:00|204257.2|204167.2|204252.2|204162.2|204258.8|204168.8|204252.2|204162.2|6
1740395890000|2025-02-24 11:18:10|204255.2|204165.2|204253|204163|204255.2|204165.2|204252.2|204162.2|3
1740395900000|2025-02-24 11:18:20|204246.7|204156.7|204253.4|204163.4|204253.4|204163.4|204246.7|204156.7|3
1740395910000|2025-02-24 11:18:30|204249.6|204159.6|204253.4|204163.4|204254.5|204164.5|204249.6|204159.6|6
1740395920000|2025-02-24 11:18:40|204254.5|204164.5|204253.5|204163.5|204254.5|204164.5|204253.5|204163.5|2
1740395930000|2025-02-24 11:18:50|204254.7|204164.7|204253.5|204163.5|204254.7|204164.7|204253.5|204163.5|4
1740395940000|2025-02-24 11:19:00|204253.3|204163.3|204254.4|204164.4|204258.7|204168.7|204253.3|204163.3|3
1740395950000|2025-02-24 11:19:10|204252|204162|204252.4|204162.4|204259.5|204169.5|204251|204161|8
1740395960000|2025-02-24 11:19:20|204249.9|204159.9|204249.9|204159.9|204249.9|204159.9|204249.9|204159.9|1
1740395970000|2025-02-24 11:19:30|204255.6|204165.6|204252.2|204162.2|204255.6|204165.6|204252.2|204162.2|2
1740395980000|2025-02-24 11:19:40|204253.9|204163.9|204252.2|204162.2|204253.9|204163.9|204252.2|204162.2|2
1740395990000|2025-02-24 11:19:50|204253.9|204163.9|204252.2|204162.2|204253.9|204163.9|204252.2|204162.2|2
1740396000000|2025-02-24 11:20:00|204257|204167|204256.7|204166.7|204257|204167|204251.2|204161.2|6
1740396010000|2025-02-24 11:20:10|204262.9|204172.9|204253.5|204163.5|204262.9|204172.9|204248.1|204158.1|16
1740396020000|2025-02-24 11:20:20|204254.9|204164.9|204251.6|204161.6|204260.8|204170.8|204251.6|204161.6|14
1740396030000|2025-02-24 11:20:30|204253.3|204163.3|204251|204161|204255.6|204165.6|204249.1|204159.1|7
1740396040000|2025-02-24 11:20:40|204250.4|204160.4|204250.4|204160.4|204250.4|204160.4|204250.4|204160.4|1
1740396060000|2025-02-24 11:21:00|204257.5|204167.5|204250.1|204160.1|204258.4|204168.4|204250.1|204160.1|3
1740396070000|2025-02-24 11:21:10|204252.7|204162.7|204254.6|204164.6|204269.2|204179.2|204252.7|204162.7|5
1740396080000|2025-02-24 11:21:20|204251.6|204161.6|204267.6|204177.6|204267.6|204177.6|204251.6|204161.6|5
1740396090000|2025-02-24 11:21:30|204265.9|204175.9|204267.8|204177.8|204272.2|204182.2|204264.6|204174.6|15
1740396100000|2025-02-24 11:21:40|204269.8|204179.8|204256.1|204166.1|204269.8|204179.8|204255.6|204165.6|5
1740396110000|2025-02-24 11:21:50|204257.4|204167.4|204264.2|204174.2|204264.2|204174.2|204254.2|204164.2|4
1740396120000|2025-02-24 11:22:00|204272.7|204182.7|204277.3|204187.3|204280.5|204190.5|204272.7|204182.7|6
1740396130000|2025-02-24 11:22:10|204273.1|204183.1|204279.5|204189.5|204285.2|204195.2|204273.1|204183.1|6
1740396140000|2025-02-24 11:22:20|204276.8|204186.8|204278.6|204188.6|204285.6|204195.6|204276.8|204186.8|4
1740396150000|2025-02-24 11:22:30|204275.5|204185.5|204279.4|204189.4|204286.4|204196.4|204275.5|204185.5|8
1740396160000|2025-02-24 11:22:40|204275.7|204185.7|204278.1|204188.1|204282.6|204192.6|204275.7|204185.7|6
1740396170000|2025-02-24 11:22:50|204281.2|204191.2|204285.1|204195.1|204285.1|204195.1|204276.3|204186.3|9
1740396180000|2025-02-24 11:23:00|204279.4|204189.4|204292.4|204202.4|204302.5|204212.5|204279.4|204189.4|9
1740396190000|2025-02-24 11:23:10|204295.6|204205.6|204300.6|204210.6|204303.7|204213.7|204290.3|204200.3|8
1740396200000|2025-02-24 11:23:20|204303.4|204213.4|204305.9|204215.9|204305.9|204215.9|204303.4|204213.4|3
1740396210000|2025-02-24 11:23:30|204309.5|204219.5|204306|204216|204309.5|204219.5|204306|204216|2
1740396230000|2025-02-24 11:23:50|204299.1|204209.1|204295.2|204205.2|204299.1|204209.1|204295.2|204205.2|2
1740396240000|2025-02-24 11:24:00|204299.8|204209.8|204297.4|204207.4|204299.8|204209.8|204297.4|204207.4|2
1740396270000|2025-02-24 11:24:30|204293.4|204203.4|204290.9|204200.9|204293.4|204203.4|204290.9|204200.9|2
1740396280000|2025-02-24 11:24:40|204300|204210|204300|204210|204300|204210|204300|204210|1
1740396290000|2025-02-24 11:24:50|204302.6|204212.6|204297.5|204207.5|204302.6|204212.6|204297.5|204207.5|3
1740396300000|2025-02-24 11:25:00|204302|204212|204298.5|204208.5|204306.2|204216.2|204296|204206|10
1740396310000|2025-02-24 11:25:10|204303.3|204213.3|204299.6|204209.6|204303.4|204213.4|204297|204207|7
1740396320000|2025-02-24 11:25:20|204304.2|204214.2|204307.7|204217.7|204307.7|204217.7|204297.6|204207.6|11
1740396330000|2025-02-24 11:25:30|204310.3|204220.3|204308.4|204218.4|204310.3|204220.3|204308.4|204218.4|2
1740396350000|2025-02-24 11:25:50|204306|204216|204312.4|204222.4|204312.4|204222.4|204302.3|204212.3|4
1740396360000|2025-02-24 11:26:00|204308.3|204218.3|204344.2|204254.2|204346.6|204256.6|204308.3|204218.3|11
1740396370000|2025-02-24 11:26:10|204338.8|204248.8|204338.8|204248.8|204338.8|204248.8|204338.8|204248.8|1
1740396380000|2025-02-24 11:26:20|204336.2|204246.2|204336.2|204246.2|204336.2|204246.2|204334.6|204244.6|3
1740396400000|2025-02-24 11:26:40|204334.6|204244.6|204331.4|204241.4|204336.2|204246.2|204331.4|204241.4|4
1740396420000|2025-02-24 11:27:00|204334.3|204244.3|204321.3|204231.3|204334.3|204244.3|204318.2|204228.2|4
1740396430000|2025-02-24 11:27:10|204330.7|204240.7|204330.7|204240.7|204330.7|204240.7|204330.7|204240.7|1
1740396440000|2025-02-24 11:27:20|204330|204240|204323|204233|204330|204240|204323|204233|4
1740396450000|2025-02-24 11:27:30|204326|204236|204323.3|204233.3|204326|204236|204323.3|204233.3|2
1740396480000|2025-02-24 11:28:00|204325.9|204235.9|204327.6|204237.6|204327.6|204237.6|204325.9|204235.9|2
1740396490000|2025-02-24 11:28:10|204330.4|204240.4|204327.7|204237.7|204330.4|204240.4|204327.7|204237.7|2
1740396520000|2025-02-24 11:28:40|204324.1|204234.1|204328.2|204238.2|204328.2|204238.2|204323.5|204233.5|3
1740396540000|2025-02-24 11:29:00|204331|204241|204320|204230|204331|204241|204320|204230|5
1740396550000|2025-02-24 11:29:10|204324.1|204234.1|204320.9|204230.9|204324.1|204234.1|204320.9|204230.9|2
1740396560000|2025-02-24 11:29:20|204323.7|204233.7|204323.7|204233.7|204323.7|204233.7|204323.7|204233.7|1
1740396570000|2025-02-24 11:29:30|204326.9|204236.9|204326.9|204236.9|204326.9|204236.9|204326.9|204236.9|1
1740396580000|2025-02-24 11:29:40|204324|204234|204324|204234|204324|204234|204324|204234|1
1740396600000|2025-02-24 11:30:00|204321.6|204231.6|204324.2|204234.2|204331.7|204241.7|204320.7|204230.7|6
1740396610000|2025-02-24 11:30:10|204328.4|204238.4|204317.9|204227.9|204328.4|204238.4|204317.9|204227.9|2
1740396620000|2025-02-24 11:30:20|204320.9|204230.9|204323.9|204233.9|204323.9|204233.9|204320.9|204230.9|2
1740396650000|2025-02-24 11:30:50|204324.1|204234.1|204324.1|204234.1|204324.1|204234.1|204324.1|204234.1|1
1740396660000|2025-02-24 11:31:00|204333.1|204243.1|204342.5|204252.5|204342.5|204252.5|204319.7|204229.7|9
1740396690000|2025-02-24 11:31:30|204342.7|204252.7|204342.7|204252.7|204342.7|204252.7|204342.7|204252.7|1
1740396710000|2025-02-24 11:31:50|204342.6|204252.6|204342.6|204252.6|204342.6|204252.6|204342.6|204252.6|1
1740396740000|2025-02-24 11:32:20|204348.6|204258.6|204344.4|204254.4|204348.6|204258.6|204344.4|204254.4|2
1740396750000|2025-02-24 11:32:30|204342.9|204252.9|204342.9|204252.9|204344.4|204254.4|204342.9|204252.9|3
1740396760000|2025-02-24 11:32:40|204344.4|204254.4|204354.4|204264.4|204356.4|204266.4|204342.9|204252.9|7
1740396770000|2025-02-24 11:32:50|204350.7|204260.7|204283.4|204193.4|204350.7|204260.7|204275.2|204185.2|15
1740396780000|2025-02-24 11:33:00|204280.4|204190.4|204247.6|204157.6|204281.7|204191.7|204238.3|204148.3|14
1740396790000|2025-02-24 11:33:10|204247|204157|204239.6|204149.6|204247|204157|204239.6|204149.6|20
1740396800000|2025-02-24 11:33:20|204244.9|204154.9|204241.6|204151.6|204245.3|204155.3|204240.5|204150.5|9
1740396810000|2025-02-24 11:33:30|204246.3|204156.3|204238.6|204148.6|204247.4|204157.4|204238.6|204148.6|12
1740396820000|2025-02-24 11:33:40|204225.1|204135.1|204208.3|204118.3|204225.1|204135.1|204206.1|204116.1|7
1740396830000|2025-02-24 11:33:50|204206.2|204116.2|204210.6|204120.6|204212.3|204122.3|204206.2|204116.2|7
1740396850000|2025-02-24 11:34:10|204211.5|204121.5|204200.5|204110.5|204211.5|204121.5|204197.7|204107.7|8
1740396860000|2025-02-24 11:34:20|204206|204116|204207|204117|204208.7|204118.7|204206|204116|15
1740396870000|2025-02-24 11:34:30|204208.7|204118.7|204200.1|204110.1|204208.7|204118.7|204200.1|204110.1|7
1740396880000|2025-02-24 11:34:40|204198.4|204108.4|204188|204098|204198.4|204108.4|204186.4|204096.4|16
1740396890000|2025-02-24 11:34:50|204187|204097|204198.8|204108.8|204199.1|204109.1|204186.4|204096.4|10
1740396900000|2025-02-24 11:35:00|204192.8|204102.8|204195.4|204105.4|204197.5|204107.5|204192.8|204102.8|4
1740396910000|2025-02-24 11:35:10|204195.8|204105.8|204194|204104|204214.6|204129.4|204179.4|204104|11
1740396920000|2025-02-24 11:35:20|204191.3|204101.3|204201.4|204111.4|204204.1|204114.1|204191.3|204101.3|11
1740396930000|2025-02-24 11:35:30|204200.4|204110.4|204200.4|204110.4|204200.4|204110.4|204200.4|204110.4|1
1740396940000|2025-02-24 11:35:40|204202.8|204112.8|204200.8|204110.8|204202.8|204112.8|204200.8|204110.8|3
1740396950000|2025-02-24 11:35:50|204197.9|204107.9|204195.8|204105.8|204197.9|204107.9|204193|204103|10
1740396960000|2025-02-24 11:36:00|204204|204114|204184.8|204094.8|204204|204114|204184.8|204094.8|10
1740396970000|2025-02-24 11:36:10|204185.4|204095.4|204184.8|204094.8|204185.4|204095.4|204184.8|204094.8|5
1740396980000|2025-02-24 11:36:20|204184.9|204094.9|204182.6|204092.6|204187.8|204097.8|204182.6|204092.6|4
1740396990000|2025-02-24 11:36:30|204187.1|204097.1|204163|204073|204187.1|204097.1|204163|204073|7
1740397000000|2025-02-24 11:36:40|204160.2|204070.2|204158.2|204068.2|204160.2|204070.2|204157.2|204067.2|3
1740397020000|2025-02-24 11:37:00|204161.7|204071.7|204158.3|204068.3|204161.7|204071.7|204158.3|204068.3|2
1740397040000|2025-02-24 11:37:20|204162.2|204072.2|204160.6|204070.6|204167.2|204077.2|204157.3|204067.3|6
1740397050000|2025-02-24 11:37:30|204162.6|204072.6|204160.6|204070.6|204162.6|204072.6|204160.6|204070.6|2
1740397060000|2025-02-24 11:37:40|204162.9|204072.9|204151.7|204061.7|204162.9|204072.9|204151.7|204061.7|6
1740397070000|2025-02-24 11:37:50|204157.3|204067.3|204154.2|204064.2|204157.3|204067.3|204154.2|204064.2|2
1740397080000|2025-02-24 11:38:00|204156.1|204066.1|204153.5|204063.5|204156.1|204066.1|204150.5|204060.5|3
1740397090000|2025-02-24 11:38:10|204150.1|204060.1|204150|204060|204152.1|204062.1|204150|204060|3
1740397110000|2025-02-24 11:38:30|204148.1|204058.1|204148.1|204058.1|204148.1|204058.1|204148.1|204058.1|1
1740397120000|2025-02-24 11:38:40|204149.9|204059.9|204105.7|204015.7|204149.9|204059.9|204104.6|204014.6|8
1740397130000|2025-02-24 11:38:50|204103|204013|204103|204013|204113.3|204023.3|204098.6|204008.6|15
1740397140000|2025-02-24 11:39:00|204105.3|204015.3|204097.3|204007.3|204114|204024|204097.3|204007.3|9
1740397150000|2025-02-24 11:39:10|204093.4|204003.4|204093.6|204003.6|204093.6|204003.6|204087.4|203997.4|5
1740397160000|2025-02-24 11:39:20|204093.8|204003.8|204093.8|204003.8|204093.8|204003.8|204092.5|204002.5|7
1740397170000|2025-02-24 11:39:30|204092.5|204002.5|204093.8|204003.8|204093.8|204003.8|204092.1|204002.1|4
1740397180000|2025-02-24 11:39:40|204092.5|204002.5|204087.7|203997.7|204093.8|204003.8|204087.7|203997.7|5
1740397190000|2025-02-24 11:39:50|204089.5|203999.5|204088.9|203998.9|204089.5|203999.5|204088.9|203998.9|2
1740397200000|2025-02-24 11:40:00|204090.7|204000.7|204085.3|203995.3|204096.5|204006.5|204085.3|203995.3|10
1740397210000|2025-02-24 11:40:10|204088|203998|204089.6|203999.6|204095.2|204005.2|204088|203998|11
1740397220000|2025-02-24 11:40:20|204097.5|204007.5|204089.6|203999.6|204097.5|204007.5|204089.6|203999.6|3
1740397240000|2025-02-24 11:40:40|204089.3|203999.3|204106|204016|204106|204016|204089.3|203999.3|5
1740397250000|2025-02-24 11:40:50|204104|204014|204104|204014|204104|204014|204104|204014|1
1740397260000|2025-02-24 11:41:00|204108.1|204018.1|204122.2|204032.2|204129.6|204039.6|204106|204016|12
1740397270000|2025-02-24 11:41:10|204129.4|204039.4|204122.7|204032.7|204129.4|204039.4|204122.7|204032.7|4
1740397310000|2025-02-24 11:41:50|204127.2|204037.2|204132.9|204042.9|204132.9|204042.9|204127.2|204037.2|4
1740397320000|2025-02-24 11:42:00|204135.4|204045.4|204145.3|204055.3|204145.3|204055.3|204135.4|204045.4|5
1740397330000|2025-02-24 11:42:10|204157.2|204067.2|204157.9|204067.9|204157.9|204067.9|204147.6|204057.6|6
1740397340000|2025-02-24 11:42:20|204158.6|204068.6|204146.4|204056.4|204158.6|204068.6|204146.4|204056.4|4
1740397350000|2025-02-24 11:42:30|204147.3|204057.3|204147.3|204057.3|204147.3|204057.3|204147.3|204057.3|1
1740397360000|2025-02-24 11:42:40|204149.7|204059.7|204144.1|204054.1|204155.3|204065.3|204144.1|204054.1|7
1740397370000|2025-02-24 11:42:50|204125.8|204035.8|204127.2|204037.2|204127.2|204037.2|204125.8|204035.8|2
1740397380000|2025-02-24 11:43:00|204130.3|204040.3|204130.6|204040.6|204140.9|204050.9|204130.3|204040.3|5
1740397390000|2025-02-24 11:43:10|204132.6|204042.6|204130.6|204040.6|204132.6|204042.6|204130.6|204040.6|4
1740397400000|2025-02-24 11:43:20|204139|204049|204153.2|204063.2|204153.2|204063.2|204135.9|204045.9|7
1740397410000|2025-02-24 11:43:30|204155.1|204065.1|204173.9|204083.9|204173.9|204083.9|204155.1|204065.1|2
1740397420000|2025-02-24 11:43:40|204174.6|204084.6|204174.6|204084.6|204174.6|204084.6|204174.6|204084.6|1
1740397430000|2025-02-24 11:43:50|204171.4|204081.4|204170.9|204080.9|204171.4|204081.4|204170.9|204080.9|2
1740397440000|2025-02-24 11:44:00|204175.7|204085.7|204170.9|204080.9|204175.7|204085.7|204170.9|204080.9|2
1740397460000|2025-02-24 11:44:20|204176.5|204086.5|204173.1|204083.1|204176.5|204086.5|204170.5|204080.5|5
1740397470000|2025-02-24 11:44:30|204172.7|204082.7|204173.4|204083.4|204173.4|204083.4|204172.7|204082.7|5
1740397480000|2025-02-24 11:44:40|204172.7|204082.7|204170.2|204080.2|204172.7|204082.7|204170.1|204080.1|7
1740397490000|2025-02-24 11:44:50|204170.8|204080.8|204170.8|204080.8|204170.8|204080.8|204170.8|204080.8|1
1740397500000|2025-02-24 11:45:00|204173.2|204083.2|204173.2|204083.2|204173.2|204083.2|204173.2|204083.2|1
1740397510000|2025-02-24 11:45:10|204178.2|204088.2|204181.6|204091.6|204181.6|204091.6|204178.2|204088.2|5
1740397530000|2025-02-24 11:45:30|204180.7|204090.7|204175.8|204085.8|204181.8|204091.8|204175.8|204085.8|6
1740397540000|2025-02-24 11:45:40|204174.9|204084.9|204180.9|204090.9|204180.9|204090.9|204174.9|204084.9|3
1740397560000|2025-02-24 11:46:00|204181.5|204091.5|204187.6|204097.6|204187.6|204097.6|204181.5|204091.5|5
1740397570000|2025-02-24 11:46:10|204176.3|204086.3|204166.7|204076.7|204176.3|204086.3|204166.7|204076.7|8
1740397580000|2025-02-24 11:46:20|204165.6|204075.6|204162|204072|204165.6|204075.6|204162|204072|4
1740397590000|2025-02-24 11:46:30|204172.8|204082.8|204171.5|204081.5|204178.9|204088.9|204169.5|204079.5|9
1740397610000|2025-02-24 11:46:50|204174.4|204084.4|204174.4|204084.4|204174.4|204084.4|204174.4|204084.4|1
1740397620000|2025-02-24 11:47:00|204176.4|204086.4|204176.4|204086.4|204176.4|204086.4|204176.4|204086.4|1
1740397630000|2025-02-24 11:47:10|204173.7|204083.7|204161.1|204071.1|204173.7|204083.7|204161.1|204071.1|6
1740397640000|2025-02-24 11:47:20|204165.2|204075.2|204183.7|204093.7|204183.7|204093.7|204163.8|204073.8|11
1740397650000|2025-02-24 11:47:30|204183.1|204093.1|204177.8|204087.8|204186.7|204096.7|204177.8|204087.8|9
1740397670000|2025-02-24 11:47:50|204177.4|204087.4|204247.9|204157.9|204257.9|204167.9|204177.4|204087.4|20
1740397680000|2025-02-24 11:48:00|204244.7|204154.7|204248.8|204158.8|204248.8|204158.8|204244.7|204154.7|3
1740397690000|2025-02-24 11:48:10|204248|204158|204248.2|204158.2|204252.8|204162.8|204246.9|204156.9|16
1740397700000|2025-02-24 11:48:20|204247.8|204157.8|204243.5|204153.5|204252.8|204162.8|204243.5|204153.5|18
1740397720000|2025-02-24 11:48:40|204244.4|204154.4|204243.1|204153.1|204244.4|204154.4|204238.6|204148.6|5
1740397740000|2025-02-24 11:49:00|204244.6|204154.6|204230.2|204140.2|204244.6|204154.6|204230.2|204140.2|2
1740397750000|2025-02-24 11:49:10|204236.4|204146.4|204229|204139|204236.4|204146.4|204229|204139|2
1740397760000|2025-02-24 11:49:20|204229.8|204139.8|204229|204139|204229.8|204139.8|204229|204139|2
1740397770000|2025-02-24 11:49:30|204231.8|204141.8|204229.2|204139.2|204231.8|204141.8|204229.2|204139.2|2
1740397780000|2025-02-24 11:49:40|204224.8|204134.8|204135.6|204045.6|204227.5|204137.5|204135.6|204045.6|7
1740397790000|2025-02-24 11:49:50|204140.6|204050.6|204140.2|204050.2|204142.2|204052.2|204138.8|204048.8|10
1740397800000|2025-02-24 11:50:00|204139.2|204049.2|204141.4|204051.4|204141.4|204051.4|204138|204048|4
1740397810000|2025-02-24 11:50:10|204138.8|204048.8|204129.2|204039.2|204142.1|204052.1|204129.2|204039.2|13
1740397820000|2025-02-24 11:50:20|204133.2|204043.2|204130.2|204040.2|204134.7|204044.7|204129.9|204039.9|6
1740397830000|2025-02-24 11:50:30|204127.2|204037.2|204118.8|204028.8|204128.9|204038.9|204113.5|204023.5|4
1740397840000|2025-02-24 11:50:40|204116|204026|204118.4|204028.4|204119.2|204029.2|204115.9|204025.9|6
1740397850000|2025-02-24 11:50:50|204119.2|204029.2|204117.8|204027.8|204122.6|204032.6|204117.8|204027.8|8
1740397860000|2025-02-24 11:51:00|204118.6|204028.6|204117.8|204027.8|204118.6|204028.6|204117.8|204027.8|2
1740397870000|2025-02-24 11:51:10|204119.5|204029.5|204135.1|204045.1|204139.3|204049.3|204119.5|204029.5|6
1740397880000|2025-02-24 11:51:20|204134.9|204044.9|204137.5|204047.5|204138|204048|204134.9|204044.9|3
1740397890000|2025-02-24 11:51:30|204134.7|204044.7|204133.5|204043.5|204137.2|204047.2|204133.5|204043.5|6
1740397910000|2025-02-24 11:51:50|204130.3|204040.3|204118.4|204028.4|204130.3|204040.3|204115.4|204025.4|8
1740397920000|2025-02-24 11:52:00|204120.5|204030.5|204116.7|204026.7|204120.5|204030.5|204116.7|204026.7|3
1740397940000|2025-02-24 11:52:20|204117|204027|204117.6|204027.6|204117.6|204027.6|204113.6|204023.6|3
1740397960000|2025-02-24 11:52:40|204117.7|204027.7|204117.7|204027.7|204117.7|204027.7|204115.8|204025.8|3
1740397970000|2025-02-24 11:52:50|204115.8|204025.8|204114.3|204024.3|204122.7|204032.7|204114.3|204024.3|9
1740397980000|2025-02-24 11:53:00|204115.5|204025.5|204131.2|204041.2|204131.2|204041.2|204115.5|204025.5|12
1740397990000|2025-02-24 11:53:10|204132.6|204042.6|204136.4|204046.4|204136.4|204046.4|204131.2|204041.2|3
1740398000000|2025-02-24 11:53:20|204139.4|204049.4|204149.4|204059.4|204149.4|204059.4|204139.4|204049.4|2
1740398010000|2025-02-24 11:53:30|204149|204059|204149|204059|204149|204059|204149|204059|1
1740398020000|2025-02-24 11:53:40|204142|204052|204127.9|204037.9|204142|204052|204127.9|204037.9|4
1740398030000|2025-02-24 11:53:50|204130.6|204040.6|204125.6|204035.6|204131.4|204041.4|204125.6|204035.6|6
1740398040000|2025-02-24 11:54:00|204123|204033|204123|204033|204123|204033|204123|204033|1
1740398050000|2025-02-24 11:54:10|204123.8|204033.8|204123.8|204033.8|204123.8|204033.8|204122|204032|4
1740398060000|2025-02-24 11:54:20|204122|204032|204122|204032|204122.5|204032.5|204122|204032|3
1740398070000|2025-02-24 11:54:30|204124.7|204034.7|204122.9|204032.9|204127.6|204037.6|204122.9|204032.9|5
1740398080000|2025-02-24 11:54:40|204123|204033|204124.4|204034.4|204124.4|204034.4|204123|204033|2
1740398090000|2025-02-24 11:54:50|204123|204033|204123|204033|204123|204033|204123|204033|1
1740398100000|2025-02-24 11:55:00|204127.2|204037.2|204124|204034|204127.2|204037.2|204123.6|204033.6|4
1740398110000|2025-02-24 11:55:10|204135.7|204045.7|204128.5|204038.5|204135.7|204045.7|204128.5|204038.5|5
1740398120000|2025-02-24 11:55:20|204127.3|204037.3|204127.3|204037.3|204127.3|204037.3|204127.3|204037.3|1
1740398130000|2025-02-24 11:55:30|204126.9|204036.9|204124.8|204034.8|204128.6|204038.6|204124.8|204034.8|3
1740398140000|2025-02-24 11:55:40|204123.3|204033.3|204124.9|204034.9|204124.9|204034.9|204123.3|204033.3|2
1740398150000|2025-02-24 11:55:50|204127.3|204037.3|204109.8|204059.8|204127.3|204059.8|204101.3|204034.9|8
1740398160000|2025-02-24 11:56:00|204127.4|204037.4|204127.4|204037.4|204127.4|204037.4|204127.4|204037.4|1
1740398170000|2025-02-24 11:56:10|204128.1|204038.1|204130.2|204040.2|204132.4|204042.4|204128.1|204038.1|4
1740398180000|2025-02-24 11:56:20|204128.1|204038.1|204129.7|204039.7|204129.7|204039.7|204128.1|204038.1|2
1740398190000|2025-02-24 11:56:30|204129|204039|204127.4|204037.4|204130.2|204040.2|204127.4|204037.4|4
1740398200000|2025-02-24 11:56:40|204132.4|204042.4|204132.3|204042.3|204132.4|204042.4|204131|204041|4
1740398220000|2025-02-24 11:57:00|204137.3|204047.3|204134.4|204044.4|204137.3|204047.3|204134.4|204044.4|2
1740398230000|2025-02-24 11:57:10|204134.9|204044.9|204134.9|204044.9|204134.9|204044.9|204134.9|204044.9|1
1740398250000|2025-02-24 11:57:30|204136.6|204046.6|204136.6|204046.6|204136.6|204046.6|204136.6|204046.6|1
1740398270000|2025-02-24 11:57:50|204134.2|204044.2|204134.2|204044.2|204134.2|204044.2|204134.2|204044.2|1
1740398280000|2025-02-24 11:58:00|204138.5|204048.5|204133.9|204043.9|204138.5|204048.5|204133.9|204043.9|2
1740398290000|2025-02-24 11:58:10|204132.5|204042.5|204132.5|204042.5|204132.5|204042.5|204132.5|204042.5|1
1740398320000|2025-02-24 11:58:40|204134.8|204044.8|204134.8|204044.8|204134.8|204044.8|204134.8|204044.8|1
1740398330000|2025-02-24 11:58:50|204133.5|204043.5|204133.5|204043.5|204133.5|204043.5|204133.5|204043.5|1
1740398340000|2025-02-24 11:59:00|204134.7|204044.7|204135|204045|204139.8|204049.8|204134.5|204044.5|12
1740398350000|2025-02-24 11:59:10|204133.1|204043.1|204133.1|204043.1|204133.1|204043.1|204133.1|204043.1|1
1740398360000|2025-02-24 11:59:20|204132.9|204042.9|204133.1|204043.1|204133.1|204043.1|204132.9|204042.9|2
1740398380000|2025-02-24 11:59:40|204129.8|204039.8|204113.5|204023.5|204129.8|204039.8|204113.5|204023.5|10
1740398390000|2025-02-24 11:59:50|204115.7|204025.7|204133.1|204043.1|204133.1|204043.1|204115.7|204025.7|5
1740398400000|2025-02-24 12:00:00|204141.8|204051.8|204125.5|204035.5|204143.4|204053.4|204123.4|204033.4|13
1740398410000|2025-02-24 12:00:10|204131.2|204041.2|204130.1|204040.1|204131.2|204041.2|204130.1|204040.1|2
1740398420000|2025-02-24 12:00:20|204131.3|204041.3|204132.5|204042.5|204132.5|204042.5|204131.3|204041.3|2
1740398430000|2025-02-24 12:00:30|204117|204067|204119.2|204069.2|204120.8|204070.8|204112.3|204062.3|10
1740398440000|2025-02-24 12:00:40|204121.8|204071.8|204201|204111|204207.7|204117.7|204121.8|204071.8|13
1740398450000|2025-02-24 12:00:50|204201.5|204111.5|204197.2|204107.2|204202.6|204112.6|204197.2|204107.2|7
1740398460000|2025-02-24 12:01:00|204197.3|204107.3|204175.5|204125.5|204203.2|204132.9|204173|204101.6|16
1740398470000|2025-02-24 12:01:10|204175.3|204125.3|204154.8|204104.8|204176.2|204126.2|204154.7|204104.7|8
1740398480000|2025-02-24 12:01:20|204153.1|204103.1|204174.1|204084.1|204174.3|204103.1|204153.1|204076.3|5
1740398490000|2025-02-24 12:01:30|204177.1|204087.1|204183.6|204093.6|204192.9|204106.8|204156.8|204084.9|13
1740398500000|2025-02-24 12:01:40|204179|204089|204172.8|204082.8|204192.7|204124.2|204150.2|204082.2|25
1740398510000|2025-02-24 12:01:50|204155.5|204105.5|204180.7|204090.7|204180.7|204105.5|204151.4|204082.6|9
1740398520000|2025-02-24 12:02:00|204155.6|204105.6|204156.8|204106.8|204185.2|204106.8|204147.8|204083.4|27
1740398530000|2025-02-24 12:02:10|204154|204104|204179.2|204089.2|204183.2|204110.6|204145.2|204083.4|25
1740398540000|2025-02-24 12:02:20|204181.2|204091.2|204174.9|204084.9|204182.6|204092.6|204174.9|204084.9|13
1740398550000|2025-02-24 12:02:30|204178.6|204088.6|204163.4|204113.4|204182.5|204116.1|204163.4|204084.8|13
1740398560000|2025-02-24 12:02:40|204160.7|204110.7|204166.4|204116.4|204166.4|204116.4|204160.7|204110.7|5
1740398570000|2025-02-24 12:02:50|204168.3|204118.3|204209.5|204119.5|204217.1|204137.3|204168.3|204112.9|13
1740398580000|2025-02-24 12:03:00|204207.1|204117.1|204213|204123|204219|204129|204207.1|204117.1|13
1740398590000|2025-02-24 12:03:10|204216.2|204126.2|204218|204128|204220.2|204130.2|204214.1|204124.1|6
1740398600000|2025-02-24 12:03:20|204219.7|204129.7|204224|204174|204224|204174|204211|204129.7|6
1740398610000|2025-02-24 12:03:30|204222.1|204172.1|204221.7|204171.7|204223.7|204173.7|204217.7|204167.7|5
1740398620000|2025-02-24 12:03:40|204217.8|204167.8|204224.7|204174.7|204224.7|204174.7|204216.9|204166.9|9
1740398630000|2025-02-24 12:03:50|204229.1|204179.1|204242.8|204152.8|204248.6|204179.1|204229.1|204152.8|5
1740398640000|2025-02-24 12:04:00|204248.7|204158.7|204204.4|204154.4|204253.6|204203.6|204203.2|204136.4|15
1740398650000|2025-02-24 12:04:10|204200.2|204150.2|204209.5|204159.5|204213.7|204163.7|204196.8|204146.8|13
1740398660000|2025-02-24 12:04:20|204211.3|204161.3|204207.8|204157.8|204212.7|204162.7|204206.3|204156.3|8
1740398670000|2025-02-24 12:04:30|204209.8|204159.8|204208.3|204158.3|204209.8|204159.8|204205.4|204155.4|3
1740398680000|2025-02-24 12:04:40|204208.7|204158.7|204208|204158|204218|204168|204205.5|204155.5|6
1740398690000|2025-02-24 12:04:50|204211.1|204161.1|204211.5|204161.5|204215.1|204165.1|204208.6|204158.6|7
1740398700000|2025-02-24 12:05:00|204219.4|204169.4|204227.5|204177.5|204231.7|204181.7|204219.4|204169.4|14
1740398710000|2025-02-24 12:05:10|204229.2|204179.2|204226.9|204176.9|204229.2|204179.2|204226.5|204176.5|5
1740398720000|2025-02-24 12:05:20|204224.2|204174.2|204216.7|204166.7|204246.1|204176.9|204207.8|204152.9|11
1740398730000|2025-02-24 12:05:30|204206.1|204156.1|204207.9|204157.9|204210.6|204160.6|204206.1|204156.1|4
1740398740000|2025-02-24 12:05:40|204210.1|204160.1|204210.4|204160.4|204210.4|204160.4|204204.6|204154.6|3
1740398750000|2025-02-24 12:05:50|204203.3|204153.3|204208.1|204158.1|204208.1|204158.1|204203.3|204153.3|2
1740398760000|2025-02-24 12:06:00|204210.4|204160.4|204218.3|204168.3|204219.8|204169.8|204210.4|204160.4|5
1740398770000|2025-02-24 12:06:10|204221.8|204171.8|204228.8|204178.8|204229.6|204179.6|204221.8|204171.8|5
1740398780000|2025-02-24 12:06:20|204226|204176|204230.6|204180.6|204230.6|204180.6|204221.9|204171.9|4
1740398790000|2025-02-24 12:06:30|204227.7|204177.7|204212|204162|204227.7|204177.7|204207.6|204157.6|9
1740398800000|2025-02-24 12:06:40|204214.9|204164.9|204208.3|204158.3|204217.3|204167.3|204203.9|204153.9|8
1740398810000|2025-02-24 12:06:50|204210.3|204160.3|204208.3|204158.3|204210.3|204160.3|204208.3|204158.3|2
1740398820000|2025-02-24 12:07:00|204210.9|204160.9|204222.8|204172.8|204222.8|204172.8|204210.9|204160.9|3
1740398830000|2025-02-24 12:07:10|204221.4|204171.4|204211.3|204161.3|204221.4|204171.4|204211.3|204161.3|7
1740398840000|2025-02-24 12:07:20|204214.3|204164.3|204204.6|204154.6|204214.3|204164.3|204201.9|204151.9|11
1740398850000|2025-02-24 12:07:30|204201.3|204151.3|204218.4|204168.4|204218.4|204168.4|204201.3|204151.3|6
1740398860000|2025-02-24 12:07:40|204220.4|204170.4|204216.4|204166.4|204220.4|204170.4|204213.4|204163.4|5
1740398870000|2025-02-24 12:07:50|204218.3|204168.3|204209.3|204159.3|204218.3|204168.3|204205.3|204155.3|7
1740398880000|2025-02-24 12:08:00|204205.3|204155.3|204232.1|204182.1|204232.1|204182.1|204205.3|204139.2|6
1740398890000|2025-02-24 12:08:10|204229.8|204179.8|204214.9|204164.9|204229.8|204179.8|204211.2|204161.2|5
1740398900000|2025-02-24 12:08:20|204216.9|204166.9|204216.3|204166.3|204216.9|204166.9|204214.3|204164.3|3
1740398910000|2025-02-24 12:08:30|204213.7|204163.7|204213.8|204163.8|204215.7|204165.7|204208.6|204158.6|14
1740398920000|2025-02-24 12:08:40|204210.5|204160.5|204184.8|204134.8|204213.8|204163.8|204179.1|204129.1|7
1740398930000|2025-02-24 12:08:50|204186.2|204136.2|204202.2|204152.2|204206.2|204156.2|204186.2|204136.2|5
1740398940000|2025-02-24 12:09:00|204207.4|204157.4|204208.6|204158.6|204208.6|204158.6|204198.8|204148.8|8
1740398950000|2025-02-24 12:09:10|204207.1|204157.1|204204.6|204154.6|204207.1|204157.1|204202.4|204152.4|3
1740398960000|2025-02-24 12:09:20|204202.4|204152.4|204198.7|204148.7|204202.4|204152.4|204198.7|204148.7|2
1740398970000|2025-02-24 12:09:30|204201|204151|204200.7|204150.7|204201|204151|204200.7|204150.7|2
1740398980000|2025-02-24 12:09:40|204200.8|204150.8|204203.5|204153.5|204205.7|204155.7|204200.8|204150.8|5
1740398990000|2025-02-24 12:09:50|204200.2|204150.2|204204.2|204154.2|204204.2|204154.2|204198.6|204148.6|6
1740399000000|2025-02-24 12:10:00|204209.2|204159.2|204198.2|204148.2|204209.2|204159.2|204198.2|204148.2|8
1740399010000|2025-02-24 12:10:10|204200.2|204150.2|204202.1|204152.1|204204.7|204154.7|204200|204150|6
1740399020000|2025-02-24 12:10:20|204200|204150|204200|204150|204200|204150|204200|204150|1
1740399030000|2025-02-24 12:10:30|204202.5|204152.5|204205|204155|204208.5|204158.5|204201.8|204151.8|10
1740399040000|2025-02-24 12:10:40|204207.2|204157.2|204207.3|204157.3|204209.3|204159.3|204204.8|204154.8|7
1740399050000|2025-02-24 12:10:50|204205.5|204155.5|204205.5|204155.5|204205.5|204155.5|204205.5|204155.5|1
1740399060000|2025-02-24 12:11:00|204204|204154|204201.8|204151.8|204212.2|204162.2|204199.7|204149.7|5
1740399070000|2025-02-24 12:11:10|204200|204150|204203|204153|204203|204153|204198.1|204148.1|6
1740399080000|2025-02-24 12:11:20|204201.2|204151.2|204203.1|204153.1|204203.1|204153.1|204201.2|204151.2|2
1740399090000|2025-02-24 12:11:30|204200.6|204150.6|204204.7|204154.7|204204.7|204154.7|204200.6|204150.6|3
1740399100000|2025-02-24 12:11:40|204202.8|204152.8|204206.7|204156.7|204207.2|204157.2|204202.8|204152.8|5
1740399110000|2025-02-24 12:11:50|204211.1|204161.1|204205.8|204155.8|204211.1|204161.1|204205.8|204155.8|4
1740399120000|2025-02-24 12:12:00|204212.4|204162.4|204234|204184|204273.2|204223.2|204209.3|204159.3|15
1740399130000|2025-02-24 12:12:10|204235.8|204185.8|204238|204188|204243.2|204193.2|204230.5|204180.5|18
1740399140000|2025-02-24 12:12:20|204235.1|204185.1|204246.3|204196.3|204246.3|204196.3|204235.1|204185.1|5
1740399150000|2025-02-24 12:12:30|204249.6|204199.6|204274.9|204224.9|204280.6|204230.6|204249.6|204199.6|8
1740399160000|2025-02-24 12:12:40|204280.3|204230.3|204299.7|204249.7|204326.2|204257.7|204278.1|204228.1|14
1740399170000|2025-02-24 12:12:50|204302.4|204252.4|204305.8|204255.8|204306.9|204256.9|204301|204251|6
1740399180000|2025-02-24 12:13:00|204302.9|204252.9|204322.7|204272.7|204325.9|204275.9|204302.9|204252.9|10
1740399190000|2025-02-24 12:13:10|204325.4|204275.4|204327.1|204277.1|204327.1|204277.1|204325.4|204275.4|2
1740399200000|2025-02-24 12:13:20|204329.8|204279.8|204327.6|204277.6|204331.5|204281.5|204327.6|204277.6|9
1740399210000|2025-02-24 12:13:30|204330.5|204280.5|204332.6|204282.6|204332.6|204282.6|204328.4|204278.4|6
1740399230000|2025-02-24 12:13:50|204330.8|204280.8|204343.4|204293.4|204346.3|204296.3|204330.8|204280.8|5
1740399240000|2025-02-24 12:14:00|204344.8|204294.8|204334.1|204244.1|204344.8|204294.8|204314.3|204242.6|12
1740399250000|2025-02-24 12:14:10|204336.5|204246.5|204348.8|204258.8|204348.8|204258.8|204336.5|204246.5|5
1740399260000|2025-02-24 12:14:20|204328.2|204278.2|204308.6|204258.6|204328.2|204278.2|204306.3|204256.3|4
1740399270000|2025-02-24 12:14:30|204306.3|204256.3|204306.3|204256.3|204306.3|204256.3|204306.3|204256.3|1
1740399280000|2025-02-24 12:14:40|204310|204260|204285.1|204235.1|204311.8|204261.8|204282.3|204232.3|6
1740399290000|2025-02-24 12:14:50|204285.5|204235.5|204287.2|204237.2|204287.2|204237.2|204282|204232|4
1740399300000|2025-02-24 12:15:00|204284.5|204234.5|204293.1|204243.1|204302.8|204252.8|204283.7|204233.7|14
1740399310000|2025-02-24 12:15:10|204291|204241|204273.9|204223.9|204291|204241|204271.7|204221.7|7
1740399320000|2025-02-24 12:15:20|204271.8|204221.8|204306.6|204256.6|204306.6|204256.6|204271.8|204221.8|6
1740399330000|2025-02-24 12:15:30|204303.9|204253.9|204294.6|204244.6|204306.6|204256.6|204292.3|204242.3|15
1740399340000|2025-02-24 12:15:40|204293.7|204243.7|204283.9|204233.9|204294.3|204244.3|204283.9|204233.9|14
1740399350000|2025-02-24 12:15:50|204285.9|204235.9|204263.3|204213.3|204285.9|204235.9|204255.5|204205.5|15
1740399360000|2025-02-24 12:16:00|204261.7|204211.7|204263.5|204213.5|204263.5|204213.5|204259.5|204209.5|5
1740399370000|2025-02-24 12:16:10|204260.8|204210.8|204253.7|204203.7|204264.5|204214.5|204250.1|204200.1|10
1740399380000|2025-02-24 12:16:20|204255.8|204205.8|204264.4|204214.4|204264.4|204214.4|204255.8|204205.8|8
1740399390000|2025-02-24 12:16:30|204260.1|204210.1|204264|204214|204266.5|204216.5|204260.1|204210.1|6
1740399400000|2025-02-24 12:16:40|204266.5|204216.5|204268.5|204218.5|204273.7|204223.7|204266.5|204216.5|7
1740399410000|2025-02-24 12:16:50|204265.8|204215.8|204267.9|204217.9|204267.9|204217.9|204265.8|204215.8|2
1740399420000|2025-02-24 12:17:00|204271.3|204221.3|204268.7|204218.7|204271.3|204221.3|204268.7|204218.7|2
1740399430000|2025-02-24 12:17:10|204267.9|204217.9|204268.1|204218.1|204271.1|204221.1|204267.9|204217.9|3
1740399450000|2025-02-24 12:17:30|204266.2|204216.2|204249.9|204199.9|204266.2|204216.2|204249.9|204199.9|4
1740399460000|2025-02-24 12:17:40|204245.8|204195.8|204202.8|204152.8|204245.8|204195.8|204200.4|204150.4|9
1740399470000|2025-02-24 12:17:50|204190.9|204140.9|204190.9|204140.9|204190.9|204140.9|204190.4|204140.4|3
1740399480000|2025-02-24 12:18:00|204192.9|204142.9|204192.9|204142.9|204192.9|204142.9|204192.9|204142.9|1
1740399500000|2025-02-24 12:18:20|204196.8|204146.8|204203.6|204153.6|204203.6|204153.6|204191|204141|7
1740399510000|2025-02-24 12:18:30|204200.3|204150.3|204220.7|204130.7|204229|204159.2|204200.3|204130.7|8
1740399520000|2025-02-24 12:18:40|204219.1|204129.1|204218.9|204128.9|204219.1|204129.1|204215|204125|5
1740399540000|2025-02-24 12:19:00|204216.7|204126.7|204170.8|204120.8|204216.7|204126.7|204170.8|204120.8|6
1740399550000|2025-02-24 12:19:10|204173.1|204123.1|204170.8|204120.8|204173.1|204123.1|204170.8|204120.8|2
1740399560000|2025-02-24 12:19:20|204172.7|204122.7|204171.4|204121.4|204177.5|204127.5|204171.4|204121.4|6
1740399570000|2025-02-24 12:19:30|204174.2|204124.2|204169.1|204079.1|204174.2|204124.2|204126.8|204054.8|16
1740399580000|2025-02-24 12:19:40|204170.6|204080.6|204191.2|204101.2|204191.2|204101.2|204167.1|204077.1|9
1740399590000|2025-02-24 12:19:50|204187.8|204097.8|204185.7|204095.7|204187.8|204097.8|204185.7|204095.7|2
1740399600000|2025-02-24 12:20:00|204183.7|204093.7|204162.8|204072.8|204183.7|204093.7|204160.6|204070.6|6
1740399610000|2025-02-24 12:20:10|204169|204079|204168.6|204078.6|204169|204079|204161.8|204071.8|8
1740399620000|2025-02-24 12:20:20|204166.4|204076.4|204170.7|204080.7|204174.3|204084.3|204162.7|204072.7|13
1740399630000|2025-02-24 12:20:30|204168.5|204078.5|204170|204080|204172.4|204082.4|204162.8|204072.8|10
1740399640000|2025-02-24 12:20:40|204164.8|204074.8|204167.2|204077.2|204167.2|204077.2|204164.8|204074.8|2
1740399650000|2025-02-24 12:20:50|204183.4|204093.4|204208.6|204118.6|204211.6|204121.6|204183.4|204093.4|14
1740399660000|2025-02-24 12:21:00|204211.3|204121.3|204213.7|204123.7|204215.6|204125.6|204211|204121|7
1740399670000|2025-02-24 12:21:10|204212.3|204122.3|204209.3|204119.3|204212.8|204122.8|204204.1|204114.1|11
1740399680000|2025-02-24 12:21:20|204212.9|204122.9|204214.8|204124.8|204217.1|204127.1|204210.6|204120.6|9
1740399690000|2025-02-24 12:21:30|204219.2|204129.2|204230.2|204140.2|204235.1|204145.1|204219.2|204129.2|9
1740399700000|2025-02-24 12:21:40|204229|204139|204228.9|204138.9|204230.2|204140.2|204224.4|204134.4|7
1740399710000|2025-02-24 12:21:50|204226.3|204136.3|204228|204138|204229.8|204139.8|204224.7|204134.7|5
1740399720000|2025-02-24 12:22:00|204232|204142|204233.9|204143.9|204237|204147|204229.5|204139.5|17
1740399730000|2025-02-24 12:22:10|204231.4|204141.4|204263.3|204173.3|204268.6|204178.6|204229.7|204139.7|10
1740399740000|2025-02-24 12:22:20|204268.3|204178.3|204263.4|204173.4|204268.3|204178.3|204263.4|204173.4|4
1740399760000|2025-02-24 12:22:40|204266.1|204176.1|204263.1|204173.1|204266.1|204176.1|204263.1|204173.1|2
1740399770000|2025-02-24 12:22:50|204259.9|204169.9|204262.4|204172.4|204264.7|204174.7|204253.7|204163.7|10
1740399780000|2025-02-24 12:23:00|204259.7|204169.7|204258.9|204168.9|204263.7|204173.7|204256.7|204166.7|10
1740399790000|2025-02-24 12:23:10|204261.5|204171.5|204262.7|204172.7|204268.3|204178.3|204261.4|204171.4|5
1740399800000|2025-02-24 12:23:20|204259.7|204169.7|204258.1|204168.1|204259.7|204169.7|204256.4|204166.4|4
1740399810000|2025-02-24 12:23:30|204261.2|204171.2|204259.9|204169.9|204262.2|204172.2|204258.8|204168.8|4
1740399820000|2025-02-24 12:23:40|204266.6|204176.6|204263.3|204173.3|204268.6|204178.6|204263.2|204173.2|13
1740399830000|2025-02-24 12:23:50|204268.4|204178.4|204263.3|204173.3|204269.5|204179.5|204258.9|204168.9|19
1740399840000|2025-02-24 12:24:00|204268.5|204178.5|204317.5|204227.5|204322.1|204232.1|204268.5|204178.5|21
1740399850000|2025-02-24 12:24:10|204322.9|204232.9|204317.1|204227.1|204323.2|204233.2|204315.7|204225.7|13
1740399860000|2025-02-24 12:24:20|204314.6|204224.6|204257.2|204167.2|204314.6|204224.6|204253.2|204163.2|14
1740399870000|2025-02-24 12:24:30|204261.1|204171.1|204274.4|204184.4|204274.4|204184.4|204261.1|204171.1|8
1740399880000|2025-02-24 12:24:40|204271.2|204181.2|204272.9|204182.9|204272.9|204182.9|204271.2|204181.2|4
1740399890000|2025-02-24 12:24:50|204271.1|204181.1|204273.7|204183.7|204273.7|204183.7|204268.2|204178.2|9
1740399900000|2025-02-24 12:25:00|204275.6|204185.6|204285.2|204195.2|204296.2|204206.2|204273.6|204183.6|5
1740399910000|2025-02-24 12:25:10|204287|204197|204301|204211|204304|204214|204285.3|204195.3|9
1740399920000|2025-02-24 12:25:20|204299.1|204209.1|204299.4|204209.4|204304.3|204214.3|204299.1|204209.1|9
1740399940000|2025-02-24 12:25:40|204297.2|204207.2|204292.3|204202.3|204299.1|204209.1|204290.2|204200.2|16
1740399950000|2025-02-24 12:25:50|204294|204204|204301.3|204211.3|204304.4|204214.4|204294|204204|5
1740399970000|2025-02-24 12:26:10|204299.4|204209.4|204294.6|204204.6|204299.4|204220.4|204270.4|204203.9|5
1740399980000|2025-02-24 12:26:20|204270.4|204220.4|204270.4|204220.4|204270.4|204220.4|204270.4|204220.4|1
1740399990000|2025-02-24 12:26:30|204270.8|204220.8|204296.3|204246.3|204314.1|204264.1|204270.8|204220.8|9
1740400000000|2025-02-24 12:26:40|204298.9|204248.9|204303.6|204253.6|204307.8|204257.8|204298.9|204248.9|6
1740400010000|2025-02-24 12:26:50|204306.6|204256.6|204323.5|204273.5|204333|204283|204306.6|204256.6|20
1740400020000|2025-02-24 12:27:00|204320.4|204270.4|204293.1|204243.1|204327.8|204277.8|204288.8|204238.8|9
1740400030000|2025-02-24 12:27:10|204291.3|204241.3|204312.7|204262.7|204321.2|204271.2|204291.3|204241.3|18
1740400040000|2025-02-24 12:27:20|204311.8|204261.8|204310.5|204260.5|204311.8|204261.8|204307.7|204257.7|5
1740400050000|2025-02-24 12:27:30|204312.1|204262.1|204292.8|204242.8|204312.1|204262.1|204292.8|204242.8|4
1740400060000|2025-02-24 12:27:40|204295.2|204245.2|204311.2|204221.2|204313.6|204245.9|204292.5|204221.2|6
1740400070000|2025-02-24 12:27:50|204312|204222|204315.6|204225.6|204318.2|204228.2|204308.1|204218.1|13
1740400080000|2025-02-24 12:28:00|204313.3|204223.3|204319.1|204229.1|204319.1|204229.1|204311.2|204221.2|12
1740400090000|2025-02-24 12:28:10|204316.8|204226.8|204311.3|204221.3|204316.8|204226.8|204311.3|204221.3|4
1740400100000|2025-02-24 12:28:20|204313.5|204223.5|204303.2|204213.2|204314.7|204224.7|204303.2|204213.2|6
1740400110000|2025-02-24 12:28:30|204298.6|204208.6|204279.9|204189.9|204303.4|204213.4|204279.9|204189.9|13
1740400120000|2025-02-24 12:28:40|204279.5|204189.5|204279.5|204189.5|204279.5|204189.5|204276.2|204186.2|3
1740400130000|2025-02-24 12:28:50|204279.9|204189.9|204280.2|204190.2|204280.2|204190.2|204279.9|204189.9|2
1740400140000|2025-02-24 12:29:00|204294.9|204204.9|204273|204183|204297.4|204207.4|204267.9|204177.9|9
1740400150000|2025-02-24 12:29:10|204269.8|204179.8|204271.6|204181.6|204273.3|204183.3|204269.8|204179.8|5
1740400160000|2025-02-24 12:29:20|204276.4|204186.4|204275.6|204185.6|204276.4|204186.4|204275.6|204185.6|2
1740400170000|2025-02-24 12:29:30|204273.4|204183.4|204269.2|204179.2|204273.4|204183.4|204267|204177|3
1740400180000|2025-02-24 12:29:40|204271.5|204181.5|204268|204178|204271.5|204181.5|204268|204178|4
1740400190000|2025-02-24 12:29:50|204274.3|204184.3|204269.9|204179.9|204274.3|204184.3|204268.2|204178.2|4
1740400200000|2025-02-24 12:30:00|204272.2|204182.2|204227.3|204137.3|204277|204187|204222.2|204132.2|17
1740400210000|2025-02-24 12:30:10|204225.1|204135.1|204223.4|204133.4|204229|204139|204222.6|204132.6|8
1740400220000|2025-02-24 12:30:20|204225|204135|204231.2|204141.2|204232.8|204142.8|204223.4|204133.4|15
1740400230000|2025-02-24 12:30:30|204236.1|204146.1|204289|204199|204300.5|204210.5|204236.1|204146.1|16
1740400240000|2025-02-24 12:30:40|204286.6|204196.6|204289.7|204199.7|204289.7|204199.7|204284.9|204194.9|8
1740400250000|2025-02-24 12:30:50|204293.5|204203.5|204290.9|204200.9|204298.2|204208.2|204290.9|204200.9|5
1740400260000|2025-02-24 12:31:00|204295|204205|204300.1|204210.1|204301.9|204211.9|204295|204205|5
1740400270000|2025-02-24 12:31:10|204296.8|204206.8|204300.4|204210.4|204306.6|204216.6|204283.8|204193.8|9
1740400280000|2025-02-24 12:31:20|204303.2|204213.2|204310.4|204220.4|204313.6|204223.6|204296.6|204206.6|7
1740400290000|2025-02-24 12:31:30|204315.7|204225.7|204330.6|204240.6|204335.1|204245.1|204310.6|204220.6|8
1740400300000|2025-02-24 12:31:40|204332.3|204242.3|204334.5|204244.5|204339.2|204249.2|204330|204240|20
1740400310000|2025-02-24 12:31:50|204329.9|204239.9|204348|204258|204353.1|204263.1|204329.9|204239.9|19
1740400320000|2025-02-24 12:32:00|204347|204257|204346.6|204256.6|204353.1|204263.1|204346.6|204256.6|7
1740400330000|2025-02-24 12:32:10|204353.7|204263.7|204354.3|204264.3|204362.2|204272.2|204346.9|204256.9|15
1740400340000|2025-02-24 12:32:20|204351.6|204261.6|204355.4|204265.4|204355.4|204265.4|204345|204255|13
1740400350000|2025-02-24 12:32:30|204354|204264|204356.8|204266.8|204356.8|204266.8|204349.6|204259.6|4
1740400360000|2025-02-24 12:32:40|204325.2|204275.2|204327.1|204277.1|204330.4|204280.4|204325.2|204275.2|7
1740400370000|2025-02-24 12:32:50|204328.9|204278.9|204354.4|204264.4|204354.4|204280.9|204325.2|204264.2|16
1740400380000|2025-02-24 12:33:00|204362|204272|204358.6|204308.6|204366.4|204316.4|204330.8|204272|18
1740400390000|2025-02-24 12:33:10|204359.2|204309.2|204377.6|204287.6|204378|204312.1|204347.5|204287.6|12
1740400400000|2025-02-24 12:33:20|204379|204289|204362.9|204312.9|204379|204318.6|204362.9|204289|11
1740400410000|2025-02-24 12:33:30|204360.6|204310.6|204350.8|204300.8|204364.9|204314.9|204350.8|204300.8|9
1740400420000|2025-02-24 12:33:40|204358.6|204308.6|204330.5|204240.5|204358.7|204308.7|204314.6|204234.2|13
1740400430000|2025-02-24 12:33:50|204323.4|204233.4|204280.5|204230.5|204323.4|204248.4|204280.5|204230.2|6
1740400440000|2025-02-24 12:34:00|204282.5|204232.5|204301|204251|204308.2|204258.2|204282.5|204232.5|13
1740400450000|2025-02-24 12:34:10|204302.7|204252.7|204322.5|204272.5|204330.2|204280.2|204302.7|204252.7|14
1740400460000|2025-02-24 12:34:20|204317.8|204267.8|204319.6|204269.6|204337|204274.5|204315.8|204242.3|19
1740400470000|2025-02-24 12:34:30|204318.2|204268.2|204324.5|204274.5|204326.3|204276.3|204317.9|204267.9|11
1740400480000|2025-02-24 12:34:40|204325.5|204275.5|204325.3|204275.3|204328.3|204278.3|204324.3|204274.3|4
1740400490000|2025-02-24 12:34:50|204330.7|204280.7|204330.7|204280.7|204330.7|204280.7|204330.7|204280.7|1
1740400500000|2025-02-24 12:35:00|204332.6|204282.6|204316.9|204266.9|204332.6|204282.6|204311.2|204261.2|6
1740400510000|2025-02-24 12:35:10|204319.7|204269.7|204316.5|204266.5|204326.5|204276.5|204316.4|204266.4|14
1740400520000|2025-02-24 12:35:20|204323.3|204273.3|204311.6|204261.6|204328.8|204278.8|204311.6|204261.6|14
1740400530000|2025-02-24 12:35:30|204312.6|204262.6|204314.1|204264.1|204319|204269|204311.2|204261.2|6
1740400540000|2025-02-24 12:35:40|204319.2|204269.2|204310.1|204220.1|204319.4|204269.2|204290.4|204218.6|20
1740400550000|2025-02-24 12:35:50|204309.5|204219.5|204259.4|204209.4|204318|204228|204255.4|204205.4|19
1740400560000|2025-02-24 12:36:00|204261.5|204211.5|204254.7|204204.7|204261.5|204211.5|204254.7|204204.7|4
1740400570000|2025-02-24 12:36:10|204256.4|204206.4|204261.8|204211.8|204261.8|204211.8|204256.4|204206.4|2
1740400580000|2025-02-24 12:36:20|204260.2|204210.2|204260.3|204210.3|204261.7|204211.7|204260.2|204210.2|3
1740400590000|2025-02-24 12:36:30|204262|204212|204253.2|204203.2|204262|204212|204253.2|204203.2|14
1740400600000|2025-02-24 12:36:40|204254.5|204204.5|204262.2|204212.2|204262.2|204212.2|204251.1|204201.1|5
1740400610000|2025-02-24 12:36:50|204263.9|204213.9|204263.5|204213.5|204279.2|204229.2|204263.5|204213.5|8
1740400620000|2025-02-24 12:37:00|204264.4|204214.4|204266.2|204216.2|204271|204221|204264.4|204214.4|14
1740400630000|2025-02-24 12:37:10|204265.9|204215.9|204266.4|204216.4|204266.4|204216.4|204265.9|204215.9|2
1740400640000|2025-02-24 12:37:20|204270.3|204220.3|204265.2|204215.2|204270.8|204220.8|204265.2|204215.2|9
1740400650000|2025-02-24 12:37:30|204271.9|204221.9|204268.6|204218.6|204274.2|204224.2|204268.6|204218.6|11
1740400660000|2025-02-24 12:37:40|204267.9|204217.9|204269.4|204219.4|204274.2|204224.2|204267.9|204217.9|8
1740400670000|2025-02-24 12:37:50|204269.8|204219.8|204269.8|204219.8|204269.8|204219.8|204268.1|204218.1|3
1740400680000|2025-02-24 12:38:00|204271.2|204221.2|204269.8|204219.8|204274.6|204224.6|204269.4|204219.4|4
1740400700000|2025-02-24 12:38:20|204269.6|204219.6|204269.6|204219.6|204269.6|204219.6|204269.6|204219.6|1
1740400710000|2025-02-24 12:38:30|204276.8|204226.8|204272.5|204222.5|204278.2|204228.2|204272.5|204222.5|4
1740400720000|2025-02-24 12:38:40|204279.8|204229.8|204285.2|204235.2|204289.9|204239.9|204269|204219|19
1740400730000|2025-02-24 12:38:50|204289|204239|204299.8|204249.8|204303.1|204253.1|204289|204239|7
1740400740000|2025-02-24 12:39:00|204309.4|204259.4|204302.9|204252.9|204309.4|204259.4|204302.9|204252.9|3
1740400750000|2025-02-24 12:39:10|204301.5|204251.5|204300.7|204250.7|204304|204254|204298.8|204248.8|9
1740400760000|2025-02-24 12:39:20|204297.2|204247.2|204299.1|204249.1|204303.8|204253.8|204297.2|204247.2|5
1740400770000|2025-02-24 12:39:30|204300.7|204250.7|204301.4|204251.4|204301.4|204251.4|204300.7|204250.7|2
1740400780000|2025-02-24 12:39:40|204298.9|204248.9|204279.8|204229.8|204304.9|204254.9|204279.8|204229.8|10
1740400790000|2025-02-24 12:39:50|204286.6|204236.6|204291.5|204241.5|204294.7|204244.7|204286.6|204236.6|11
1740400800000|2025-02-24 12:40:00|204292.2|204242.2|204294.8|204244.8|204301.2|204251.2|204289.3|204239.3|10
1740400810000|2025-02-24 12:40:10|204293|204243|204276|204226|204293|204243|204263.3|204213.3|18
1740400820000|2025-02-24 12:40:20|204263.9|204213.9|204275|204225|204275|204225|204261.9|204211.9|9
1740400830000|2025-02-24 12:40:30|204275.3|204225.3|204280.5|204230.5|204281.7|204231.7|204275.3|204225.3|4
1740400840000|2025-02-24 12:40:40|204277.6|204227.6|204282.6|204232.6|204284.3|204234.3|204277.6|204227.6|6
1740400850000|2025-02-24 12:40:50|204282|204232|204282.9|204232.9|204283|204233|204280|204230|5
1740400860000|2025-02-24 12:41:00|204283|204233|204280.8|204230.8|204283|204233|204266.4|204216.4|11
1740400870000|2025-02-24 12:41:10|204282.5|204232.5|204282.1|204232.1|204283.9|204233.9|204278.9|204228.9|9
1740400880000|2025-02-24 12:41:20|204283.7|204233.7|204278|204228|204283.7|204233.7|204277.5|204227.5|9
1740400890000|2025-02-24 12:41:30|204279.8|204229.8|204282.8|204232.8|204282.8|204232.8|204276.8|204226.8|8
1740400900000|2025-02-24 12:41:40|204279.5|204229.5|204285.1|204235.1|204288.2|204238.2|204279.5|204229.5|7
1740400910000|2025-02-24 12:41:50|204282.4|204232.4|204280.4|204230.4|204286|204236|204272.3|204222.3|9
1740400920000|2025-02-24 12:42:00|204278.9|204228.9|204282.7|204232.7|204283.6|204233.6|204278.9|204228.9|18
1740400930000|2025-02-24 12:42:10|204280.5|204230.5|204264.5|204214.5|204281.7|204231.7|204261.5|204211.5|13
1740400940000|2025-02-24 12:42:20|204270|204220|204301.3|204251.3|204301.3|204251.3|204261.8|204211.8|16
1740400950000|2025-02-24 12:42:30|204302|204252|204331.4|204281.4|204332.7|204282.7|204302|204252|13
1740400960000|2025-02-24 12:42:40|204334.2|204284.2|204331.3|204281.3|204334.2|204284.2|204331.3|204281.3|3
1740400970000|2025-02-24 12:42:50|204329.7|204279.7|204320|204270|204329.7|204279.7|204317|204267|9
1740400980000|2025-02-24 12:43:00|204326.6|204276.6|204324.6|204274.6|204327.2|204277.2|204324|204274|6
1740400990000|2025-02-24 12:43:10|204322.9|204272.9|204345.5|204255.5|204350.2|204272.9|204322.9|204253.9|16
1740401000000|2025-02-24 12:43:20|204349.2|204259.2|204330.4|204240.4|204349.2|204259.2|204329.7|204239.7|4
1740401010000|2025-02-24 12:43:30|204333.7|204243.7|204315.3|204265.3|204339.8|204270.1|204314.4|204243.7|7
1740401020000|2025-02-24 12:43:40|204317.4|204267.4|204357.8|204307.8|204358.8|204308.8|204317.1|204267.1|15
1740401030000|2025-02-24 12:43:50|204360.8|204310.8|204365.6|204315.6|204372|204322|204360.8|204310.8|10
1740401040000|2025-02-24 12:44:00|204385.7|204295.7|204370|204320|204389.2|204322.6|204366.3|204295.7|8
1740401050000|2025-02-24 12:44:10|204368.2|204318.2|204366.5|204316.5|204368.2|204318.2|204366.5|204316.5|2
1740401060000|2025-02-24 12:44:20|204385.8|204295.8|204391.6|204301.6|204392.5|204302.5|204385.8|204295.8|8
1740401070000|2025-02-24 12:44:30|204402.1|204352.1|204388.5|204338.5|204402.1|204352.1|204385.7|204335.7|11
1740401090000|2025-02-24 12:44:50|204392.1|204342.1|204406.4|204356.4|204408.6|204358.6|204392.1|204342.1|9
1740401100000|2025-02-24 12:45:00|204407.9|204357.9|204412.3|204362.3|204418.4|204368.4|204407.9|204357.9|10
1740401110000|2025-02-24 12:45:10|204409.9|204359.9|204380.4|204330.4|204409.9|204359.9|204380.4|204330.4|13
1740401120000|2025-02-24 12:45:20|204381.7|204331.7|204354.3|204304.3|204381.7|204331.7|204344.5|204294.5|13
1740401130000|2025-02-24 12:45:30|204349.8|204299.8|204361|204311|204361|204311|204349.8|204299.8|5
1740401140000|2025-02-24 12:45:40|204357|204307|204377.4|204287.4|204377.4|204307.8|204354.4|204282.8|10
1740401150000|2025-02-24 12:45:50|204374.8|204284.8|204379.1|204289.1|204379.8|204289.8|204366.7|204276.7|15
1740401160000|2025-02-24 12:46:00|204376.6|204286.6|204385.7|204295.7|204386.1|204296.1|204376.6|204286.6|14
1740401170000|2025-02-24 12:46:10|204385.8|204295.8|204365.4|204315.4|204391.8|204321.7|204363.5|204291.1|18
1740401180000|2025-02-24 12:46:20|204363|204313|204369.4|204319.4|204393.2|204319.4|204361.9|204277.4|21
1740401190000|2025-02-24 12:46:30|204371|204321|204397.8|204307.8|204397.8|204321|204366.5|204295.7|11
1740401200000|2025-02-24 12:46:40|204401.1|204311.1|204423.9|204333.9|204424.6|204334.6|204401.1|204311.1|8
1740401210000|2025-02-24 12:46:50|204421.9|204331.9|204415.1|204325.1|204425.3|204335.3|204415.1|204325.1|6
1740401220000|2025-02-24 12:47:00|204417.9|204327.9|204421.6|204331.6|204421.6|204331.6|204415.7|204325.7|8
1740401230000|2025-02-24 12:47:10|204423.6|204333.6|204424.5|204334.5|204424.5|204334.5|204423.6|204333.6|2
1740401240000|2025-02-24 12:47:20|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|204422.5|204332.5|1
1740401250000|2025-02-24 12:47:30|204421.4|204331.4|204387.9|204337.9|204421.4|204340.8|204378.8|204328.8|13
1740401260000|2025-02-24 12:47:40|204388.6|204338.6|204376.4|204326.4|204393.9|204343.9|204376.4|204326.4|15
1740401270000|2025-02-24 12:47:50|204375.8|204325.8|204316.7|204266.7|204375.8|204325.8|204316.7|204266.7|8
1740401280000|2025-02-24 12:48:00|204323|204273|204316.4|204266.4|204324.5|204274.5|204316.4|204266.4|6
1740401290000|2025-02-24 12:48:10|204314.4|204264.4|204328.4|204278.4|204328.4|204278.4|204312.4|204262.4|11
1740401300000|2025-02-24 12:48:20|204327.6|204277.6|204332|204282|204332|204282|204324.3|204274.3|9
1740401310000|2025-02-24 12:48:30|204330.4|204280.4|204327.7|204277.7|204330.4|204280.4|204324.7|204274.7|6
1740401320000|2025-02-24 12:48:40|204329.2|204279.2|204326.3|204276.3|204329.2|204279.2|204326.3|204276.3|2
1740401340000|2025-02-24 12:49:00|204328.5|204278.5|204340.1|204290.1|204341.8|204291.8|204328.5|204278.5|4
1740401360000|2025-02-24 12:49:20|204337.9|204287.9|204340.7|204290.7|204340.7|204290.7|204337.9|204287.9|2
1740401370000|2025-02-24 12:49:30|204337.9|204287.9|204336.9|204286.9|204362.5|204312.5|204334.6|204284.6|14
1740401380000|2025-02-24 12:49:40|204339.1|204289.1|204336.8|204286.8|204339.1|204289.1|204336.8|204286.8|2
1740401390000|2025-02-24 12:49:50|204332.2|204282.2|204335.2|204285.2|204336.6|204286.6|204330.5|204280.5|4
1740401400000|2025-02-24 12:50:00|204326.5|204276.5|204323.6|204273.6|204328|204278|204322.1|204272.1|6
1740401410000|2025-02-24 12:50:10|204326.1|204276.1|204336.5|204286.5|204336.5|204286.5|204326.1|204276.1|8
1740401420000|2025-02-24 12:50:20|204331.7|204281.7|204334.2|204284.2|204334.2|204284.2|204330.5|204280.5|7
1740401430000|2025-02-24 12:50:30|204336.5|204286.5|204336.1|204286.1|204336.5|204286.5|204331.4|204281.4|5
1740401440000|2025-02-24 12:50:40|204338.6|204288.6|204339.3|204289.3|204339.3|204289.3|204334.6|204284.6|3
1740401450000|2025-02-24 12:50:50|204335.4|204285.4|204339.2|204289.2|204339.2|204289.2|204335.4|204285.4|4
1740401460000|2025-02-24 12:51:00|204341.3|204291.3|204340.3|204290.3|204341.3|204291.3|204335.7|204285.7|6
1740401470000|2025-02-24 12:51:10|204337.5|204287.5|204334.9|204284.9|204337.5|204287.5|204334.9|204284.9|2
1740401480000|2025-02-24 12:51:20|204332|204282|204324.5|204274.5|204332|204282|204320.7|204270.7|8
1740401490000|2025-02-24 12:51:30|204321.7|204271.7|204333.1|204283.1|204333.1|204283.1|204321.7|204271.7|5
1740401500000|2025-02-24 12:51:40|204326.8|204276.8|204326.6|204276.6|204334.3|204284.3|204326.6|204276.6|7
1740401510000|2025-02-24 12:51:50|204331.2|204281.2|204334|204284|204334|204284|204331.2|204281.2|3
1740401520000|2025-02-24 12:52:00|204335.7|204285.7|204336.8|204286.8|204345.1|204295.1|204335.7|204285.7|14
1740401530000|2025-02-24 12:52:10|204334.7|204284.7|204260.4|204210.4|204334.7|204284.7|204254.2|204204.2|18
1740401540000|2025-02-24 12:52:20|204266.1|204216.1|204261.4|204211.4|204266.1|204216.1|204261.4|204211.4|2
1740401550000|2025-02-24 12:52:30|204267.5|204217.5|204261.9|204211.9|204267.5|204217.5|204261.8|204211.8|4
1740401560000|2025-02-24 12:52:40|204260.4|204210.4|204234.6|204184.6|204260.4|204210.4|204211.9|204161.9|4
1740401570000|2025-02-24 12:52:50|204233.1|204183.1|204233.3|204183.3|204236.7|204186.7|204231.7|204181.7|8
1740401580000|2025-02-24 12:53:00|204231.8|204181.8|204197.7|204147.7|204234.2|204184.2|204195.4|204145.4|16
1740401590000|2025-02-24 12:53:10|204199.8|204149.8|204189.3|204139.3|204199.8|204149.8|204189.3|204139.3|8
1740401600000|2025-02-24 12:53:20|204180|204130|204189|204139|204189|204139|204180|204130|3
1740401610000|2025-02-24 12:53:30|204182.9|204132.9|204193|204143|204193.7|204143.7|204182.9|204132.9|23
1740401620000|2025-02-24 12:53:40|204191.4|204141.4|204188.7|204138.7|204193.8|204143.8|204187.9|204137.9|10
1740401640000|2025-02-24 12:54:00|204190.3|204140.3|204200.5|204150.5|204202.6|204152.6|204190.3|204140.3|11
1740401650000|2025-02-24 12:54:10|204201.9|204151.9|204214|204164|204230.4|204180.4|204201.9|204151.9|4
1740401660000|2025-02-24 12:54:20|204212.3|204162.3|204214|204164|204220.1|204170.1|204210.6|204160.6|11
1740401670000|2025-02-24 12:54:30|204217.8|204167.8|204215.2|204165.2|204218.6|204168.6|204208|204158|10
1740401680000|2025-02-24 12:54:40|204215.1|204165.1|204206.3|204156.3|204220.1|204170.1|204206.3|204156.3|9
1740401690000|2025-02-24 12:54:50|204204.6|204154.6|204193.4|204143.4|204204.6|204154.6|204192.8|204142.8|7
1740401700000|2025-02-24 12:55:00|204191.8|204141.8|204188.1|204138.1|204191.8|204141.8|204188.1|204138.1|3
1740401710000|2025-02-24 12:55:10|204186.3|204136.3|204143.2|204093.2|204187|204137|204136.2|204086.2|14
1740401720000|2025-02-24 12:55:20|204144.8|204094.8|204114|204064|204149.1|204099.1|204114|204064|9
1740401730000|2025-02-24 12:55:30|204115.2|204065.2|204121.4|204071.4|204129.8|204079.8|204115.2|204065.2|10
1740401740000|2025-02-24 12:55:40|204123.1|204073.1|204123.1|204073.1|204123.1|204073.1|204123.1|204073.1|1
1740401750000|2025-02-24 12:55:50|204124.8|204074.8|204124.1|204074.1|204129.7|204079.7|204124.1|204074.1|7
1740401760000|2025-02-24 12:56:00|204125.5|204075.5|204119.4|204069.4|204125.5|204075.5|204119.4|204069.4|5
1740401770000|2025-02-24 12:56:10|204116.4|204066.4|204120.2|204070.2|204120.2|204070.2|204116.4|204066.4|2
1740401780000|2025-02-24 12:56:20|204121.9|204071.9|204120.8|204070.8|204121.9|204071.9|204118.8|204068.8|4
1740401790000|2025-02-24 12:56:30|204122.7|204072.7|204126.9|204076.9|204128.3|204078.3|204120.1|204070.1|10
1740401800000|2025-02-24 12:56:40|204129.8|204079.8|204126.1|204076.1|204131.1|204081.1|204126.1|204076.1|6
1740401810000|2025-02-24 12:56:50|204127.5|204077.5|204129.4|204079.4|204129.4|204079.4|204126.7|204076.7|9
1740401820000|2025-02-24 12:57:00|204127.3|204077.3|204126.1|204076.1|204132.9|204082.9|204122.9|204072.9|9
1740401830000|2025-02-24 12:57:10|204122|204072|204124.5|204074.5|204124.5|204074.5|204120.9|204070.9|3
1740401840000|2025-02-24 12:57:20|204123|204073|204124.1|204074.1|204124.4|204074.4|204122.6|204072.6|4
1740401850000|2025-02-24 12:57:30|204120.8|204070.8|204124|204074|204125.7|204075.7|204120.8|204070.8|4
1740401860000|2025-02-24 12:57:40|204125.5|204075.5|204124.1|204074.1|204125.5|204075.5|204124.1|204074.1|2
1740401870000|2025-02-24 12:57:50|204120.3|204070.3|204119.9|204069.9|204124.6|204074.6|204119.9|204069.9|4
1740401880000|2025-02-24 12:58:00|204072.2|204022.2|204075.8|204025.8|204088.9|204038.9|204072.2|204022.2|15
1740401890000|2025-02-24 12:58:10|204077.3|204027.3|204077.3|204027.3|204077.3|204027.3|204077.3|204027.3|1
1740401900000|2025-02-24 12:58:20|204079.2|204029.2|204079.1|204029.1|204080.1|204030.1|204077.5|204027.5|7
1740401910000|2025-02-24 12:58:30|204080.8|204030.8|204076.3|204026.3|204080.8|204030.8|204074.7|204024.7|5
1740401920000|2025-02-24 12:58:40|204074.9|204024.9|204073.1|204023.1|204077.4|204027.4|204071.1|204021.1|9
1740401930000|2025-02-24 12:58:50|204074.5|204024.5|204105.8|204055.8|204105.8|204055.8|204072.6|204022.6|14
1740401940000|2025-02-24 12:59:00|204103.8|204053.8|204106.6|204056.6|204106.6|204056.6|204103.8|204053.8|3
1740401950000|2025-02-24 12:59:10|204105.1|204055.1|204108.7|204058.7|204108.7|204058.7|204105.1|204055.1|4
1740401960000|2025-02-24 12:59:20|204112.2|204062.2|204113.7|204063.7|204113.7|204063.7|204111.9|204061.9|3
1740401970000|2025-02-24 12:59:30|204116.8|204066.8|204113.5|204063.5|204116.8|204066.8|204113.5|204063.5|2
1740401980000|2025-02-24 12:59:40|204115.2|204065.2|204126.3|204076.3|204130.4|204080.4|204115.2|204065.2|7
1740402000000|2025-02-24 13:00:00|204121.6|204071.6|204138|204048|204147.8|204083.1|204116.7|204044|16
1740402010000|2025-02-24 13:00:10|204136.4|204046.4|204151.2|204061.2|204152.8|204062.8|204135.9|204045.9|8
1740402020000|2025-02-24 13:00:20|204153.2|204063.2|204154.5|204064.5|204160.8|204070.8|204152|204062|13
1740402030000|2025-02-24 13:00:30|204155.9|204065.9|204157.4|204067.4|204158.1|204068.1|204152|204062|8
1740402040000|2025-02-24 13:00:40|204155.7|204065.7|204165.2|204075.2|204168.6|204078.6|204151.4|204061.4|10
1740402050000|2025-02-24 13:00:50|204163.4|204073.4|204163.8|204073.8|204163.8|204073.8|204163.2|204073.2|3
1740402060000|2025-02-24 13:01:00|204162|204072|204163.6|204073.6|204163.6|204073.6|204162|204072|2
1740402070000|2025-02-24 13:01:10|204162|204072|204152.8|204102.8|204162|204102.8|204140.7|204066.2|9
1740402080000|2025-02-24 13:01:20|204147.5|204097.5|204147.4|204097.4|204147.5|204097.5|204138.6|204088.6|10
1740402090000|2025-02-24 13:01:30|204145.9|204095.9|204148|204098|204149|204099|204144.5|204094.5|6
1740402100000|2025-02-24 13:01:40|204146.5|204096.5|204146.8|204096.8|204158.3|204108.3|204144|204094|11
1740402110000|2025-02-24 13:01:50|204150|204100|204150.7|204100.7|204150.7|204100.7|204146.3|204096.3|4
1740402120000|2025-02-24 13:02:00|204149|204099|204145.6|204095.6|204149|204099|204145.6|204095.6|3
1740402130000|2025-02-24 13:02:10|204144.2|204094.2|204149.4|204099.4|204151.1|204101.1|204144.2|204094.2|6
1740402140000|2025-02-24 13:02:20|204153.9|204103.9|204149.8|204099.8|204153.9|204103.9|204149.8|204099.8|2
1740402150000|2025-02-24 13:02:30|204147.4|204097.4|204138.5|204088.5|204147.4|204097.4|204138.2|204088.2|4
1740402160000|2025-02-24 13:02:40|204142.7|204092.7|204144.5|204094.5|204151.4|204101.4|204141.1|204091.1|14
1740402170000|2025-02-24 13:02:50|204142.8|204092.8|204219.8|204129.8|204219.8|204138.7|204142.8|204080|9
1740402190000|2025-02-24 13:03:10|204218.1|204128.1|204203.2|204113.2|204218.1|204128.1|204202.4|204112.4|12
1740402200000|2025-02-24 13:03:20|204208.4|204118.4|204204.6|204114.6|204208.4|204118.4|204203.6|204113.6|10
1740402210000|2025-02-24 13:03:30|204206.7|204116.7|204212.8|204122.8|204212.8|204122.8|204204.8|204114.8|5
1740402220000|2025-02-24 13:03:40|204213.9|204123.9|204207.4|204117.4|204220.6|204130.6|204207.4|204117.4|8
1740402230000|2025-02-24 13:03:50|204211|204121|204202.5|204112.5|204221.2|204131.2|204202.5|204112.5|11
1740402240000|2025-02-24 13:04:00|204204.7|204114.7|204166.9|204116.9|204204.7|204120.4|204166.9|204110.3|6
1740402250000|2025-02-24 13:04:10|204168.8|204118.8|204147|204097|204168.9|204118.9|204147|204097|4
1740402270000|2025-02-24 13:04:30|204148.4|204098.4|204183.6|204133.6|204185.9|204135.9|204148.4|204091|8
1740402280000|2025-02-24 13:04:40|204189.9|204139.9|204184.7|204134.7|204189.9|204139.9|204183|204133|4
1740402290000|2025-02-24 13:04:50|204182.6|204132.6|204207.5|204157.5|204207.5|204157.5|204178.8|204128.8|15
1740402300000|2025-02-24 13:05:00|204205.9|204155.9|204231.7|204181.7|204233.1|204183.1|204201.4|204151.4|16
1740402310000|2025-02-24 13:05:10|204236|204186|204230.6|204180.6|204236|204186|204230.1|204180.1|8
1740402320000|2025-02-24 13:05:20|204234.6|204184.6|204247.1|204197.1|204248.9|204198.9|204231.2|204181.2|21
1740402330000|2025-02-24 13:05:30|204270.8|204180.8|204253.6|204203.6|204274.5|204213.4|204253.6|204180.8|19
1740402340000|2025-02-24 13:05:40|204258.9|204208.9|204252.6|204202.6|204258.9|204208.9|204251.6|204201.6|18
1740402350000|2025-02-24 13:05:50|204271.5|204181.5|204233.3|204183.3|204273.1|204204.6|204228.5|204178.5|18
1740402360000|2025-02-24 13:06:00|204235.5|204185.5|204235.8|204185.8|204242.9|204192.9|204228.8|204178.8|38
1740402370000|2025-02-24 13:06:10|204237.6|204187.6|204237.5|204187.5|204239.1|204189.1|204227.2|204177.2|22
1740402380000|2025-02-24 13:06:20|204235.8|204185.8|204237.5|204187.5|204240.1|204190.1|204235.3|204185.3|17
1740402390000|2025-02-24 13:06:30|204237.6|204187.6|204211.9|204161.9|204238.2|204188.2|204205.3|204155.3|16
1740402410000|2025-02-24 13:06:50|204208.6|204158.6|204214.4|204164.4|204219.4|204169.4|204204.8|204154.8|6
1740402420000|2025-02-24 13:07:00|204216.4|204166.4|204216.3|204166.3|204221.5|204171.5|204214.9|204164.9|6
1740402430000|2025-02-24 13:07:10|204214.2|204164.2|204209.1|204159.1|204217|204167|204209.1|204159.1|5
1740402440000|2025-02-24 13:07:20|204207.4|204157.4|204143.3|204093.3|204207.4|204157.4|204139.4|204089.4|14
1740402450000|2025-02-24 13:07:30|204145|204095|204146|204096|204149.2|204099.2|204144.5|204094.5|9
1740402460000|2025-02-24 13:07:40|204151.9|204101.9|204191.5|204141.5|204194.9|204144.9|204151.9|204101.9|16
1740402470000|2025-02-24 13:07:50|204193.6|204143.6|204189.2|204139.2|204193.6|204143.6|204189.2|204139.2|5
1740402480000|2025-02-24 13:08:00|204192.2|204142.2|204205.9|204155.9|204214.8|204164.8|204192.2|204142.2|15
1740402490000|2025-02-24 13:08:10|204199.2|204149.2|204200.2|204150.2|204201.9|204151.9|204198.9|204148.9|5
1740402510000|2025-02-24 13:08:30|204197.6|204147.6|204197.6|204147.6|204198.8|204148.8|204195.8|204145.8|6
1740402520000|2025-02-24 13:08:40|204196.2|204146.2|204198.8|204148.8|204204.4|204154.4|204196.2|204146.2|10
1740402530000|2025-02-24 13:08:50|204200.3|204150.3|204199.7|204149.7|204207.4|204157.4|204199.7|204149.7|8
1740402540000|2025-02-24 13:09:00|204197.8|204147.8|204185.3|204135.3|204200.4|204150.4|204183.9|204133.9|13
1740402550000|2025-02-24 13:09:10|204190.7|204140.7|204197.8|204147.8|204203.3|204153.3|204190.2|204140.2|14
1740402560000|2025-02-24 13:09:20|204199.5|204149.5|204199.9|204149.9|204206.2|204156.2|204196.1|204146.1|16
1740402570000|2025-02-24 13:09:30|204197.9|204147.9|204197.8|204147.8|204203.2|204153.2|204197.4|204147.4|7
1740402580000|2025-02-24 13:09:40|204203.7|204153.7|204197.8|204147.8|204203.7|204153.7|204197.8|204147.8|3
1740402590000|2025-02-24 13:09:50|204204.8|204154.8|204204.9|204154.9|204209.3|204159.3|204202.6|204152.6|7
1740402600000|2025-02-24 13:10:00|204206.7|204156.7|204198.5|204148.5|204207.7|204157.7|204197.2|204147.2|12
1740402610000|2025-02-24 13:10:10|204201.8|204151.8|204193.8|204143.8|204201.8|204151.8|204193.8|204143.8|5
1740402620000|2025-02-24 13:10:20|204191.7|204141.7|204147.2|204097.2|204191.7|204141.7|204135.5|204085.5|10
1740402630000|2025-02-24 13:10:30|204153.4|204103.4|204144.7|204094.7|204157.4|204107.4|204139.2|204089.2|15
1740402640000|2025-02-24 13:10:40|204143|204093|204153.6|204103.6|204156.7|204106.7|204137.8|204087.8|18
1740402650000|2025-02-24 13:10:50|204157.2|204107.2|204167.6|204117.6|204187.3|204137.3|204157.2|204107.2|9
1740402660000|2025-02-24 13:11:00|204168.5|204118.5|204195.8|204145.8|204195.8|204145.8|204168.5|204118.5|16
1740402670000|2025-02-24 13:11:10|204190.9|204140.9|204201.9|204151.9|204204.1|204154.1|204190.9|204140.9|9
1740402680000|2025-02-24 13:11:20|204200.3|204150.3|204203.6|204153.6|204204.9|204154.9|204194.5|204144.5|23
1740402690000|2025-02-24 13:11:30|204211.8|204161.8|204206.9|204156.9|204211.8|204161.8|204199.8|204149.8|15
1740402700000|2025-02-24 13:11:40|204203.9|204153.9|204199.4|204149.4|204207.3|204157.3|204193.2|204143.2|36
1740402710000|2025-02-24 13:11:50|204201.2|204151.2|204232.3|204182.3|204247.4|204197.4|204199.8|204149.8|16
1740402720000|2025-02-24 13:12:00|204226.8|204176.8|204220.2|204170.2|204234.2|204184.2|204216.2|204166.2|10
1740402730000|2025-02-24 13:12:10|204225.6|204175.6|204223.4|204173.4|204234.2|204184.2|204216.9|204166.9|20
1740402740000|2025-02-24 13:12:20|204223.7|204173.7|204288.4|204238.4|204288.4|204238.4|204220.9|204170.9|19
1740402750000|2025-02-24 13:12:30|204285.5|204235.5|204255.2|204205.2|204288.1|204238.1|204254.8|204204.8|19
1740402760000|2025-02-24 13:12:40|204254.7|204204.7|204254.5|204204.5|204265.6|204215.6|204254.5|204204.5|12
1740402770000|2025-02-24 13:12:50|204263.1|204213.1|204257.2|204207.2|204276.4|204226.4|204251.6|204201.6|18
1740402780000|2025-02-24 13:13:00|204255.5|204205.5|204257.5|204207.5|204270.7|204220.7|204240.7|204190.7|16
1740402790000|2025-02-24 13:13:10|204252.6|204202.6|204242|204192|204252.6|204202.6|204236.2|204186.2|16
1740402800000|2025-02-24 13:13:20|204240.5|204190.5|204240.9|204190.9|204245.3|204195.3|204240.5|204190.5|3
1740402810000|2025-02-24 13:13:30|204240.1|204190.1|204240.9|204190.9|204245.1|204195.1|204240.1|204190.1|6
1740402820000|2025-02-24 13:13:40|204238.1|204188.1|204243.3|204193.3|204244.1|204194.1|204238.1|204188.1|14
1740402830000|2025-02-24 13:13:50|204240.4|204190.4|204241.6|204191.6|204246.6|204196.6|204238|204188|7
1740402840000|2025-02-24 13:14:00|204240.8|204190.8|204242.3|204192.3|204245.5|204195.5|204240.8|204190.8|7
1740402850000|2025-02-24 13:14:10|204240.8|204190.8|204227.3|204177.3|204240.8|204190.8|204217.7|204167.7|7
1740402860000|2025-02-24 13:14:20|204231.6|204181.6|204226.2|204176.2|204231.6|204181.6|204225.7|204175.7|5
1740402870000|2025-02-24 13:14:30|204228|204178|204222.4|204172.4|204230.7|204180.7|204222.4|204172.4|10
1740402880000|2025-02-24 13:14:40|204219.5|204169.5|204218.2|204168.2|204234.4|204184.4|204218.2|204168.2|13
1740402890000|2025-02-24 13:14:50|204221|204171|204226.8|204176.8|204229.8|204179.8|204221|204171|6
1740402900000|2025-02-24 13:15:00|204228.2|204178.2|204264.2|204214.2|204270.3|204220.3|204226.8|204176.8|20
1740402910000|2025-02-24 13:15:10|204269.4|204219.4|204264|204214|204269.4|204219.4|204262.9|204212.9|9
1740402920000|2025-02-24 13:15:20|204267.4|204217.4|204313.7|204263.7|204322.4|204272.4|204267.4|204217.4|13
1740402930000|2025-02-24 13:15:30|204317.6|204267.6|204316.8|204266.8|204319|204269|204313.7|204263.7|9
1740402940000|2025-02-24 13:15:40|204316.9|204266.9|204313.6|204263.6|204322.2|204272.2|204313.6|204263.6|4
1740402950000|2025-02-24 13:15:50|204316.9|204266.9|204404.9|204354.9|204407.9|204357.9|204304.5|204254.5|16
1740402960000|2025-02-24 13:16:00|204407.4|204357.4|204408.2|204358.2|204408.2|204358.2|204394.8|204344.8|15
1740402970000|2025-02-24 13:16:10|204415.9|204365.9|204406.4|204356.4|204421.1|204371.1|204406.4|204356.4|13
1740402980000|2025-02-24 13:16:20|204410.4|204360.4|204405.9|204355.9|204412.7|204362.7|204392.1|204342.1|12
1740402990000|2025-02-24 13:16:30|204403.2|204353.2|204474.2|204424.2|204495|204445|204395.2|204345.2|16
1740403000000|2025-02-24 13:16:40|204471.8|204421.8|204444|204394|204471.8|204421.8|204438.2|204388.2|16
1740403010000|2025-02-24 13:16:50|204442.1|204392.1|204408.5|204358.5|204442.1|204392.1|204405.2|204355.2|18
1740403020000|2025-02-24 13:17:00|204408.2|204358.2|204399.5|204349.5|204413.7|204363.7|204395.3|204345.3|14
1740403030000|2025-02-24 13:17:10|204395.8|204345.8|204373.8|204323.8|204395.8|204345.8|204373.8|204323.8|5
1740403040000|2025-02-24 13:17:20|204376|204326|204394.2|204304.2|204394.2|204326.6|204372.1|204299|13
1740403050000|2025-02-24 13:17:30|204410.1|204320.1|204424.2|204374.2|204462.8|204405|204398.7|204308.7|21
1740403060000|2025-02-24 13:17:40|204463.7|204373.7|204449.9|204359.9|204464.9|204374.9|204444.9|204354.9|9
1740403070000|2025-02-24 13:17:50|204447.4|204357.4|204420.9|204370.9|204447.4|204370.9|204420.9|204349.2|5
1740403080000|2025-02-24 13:18:00|204423|204373|204443.1|204393.1|204444.9|204394.9|204423|204373|18
1740403090000|2025-02-24 13:18:10|204438.5|204388.5|204440.4|204390.4|204444.6|204394.6|204438.3|204388.3|12
1740403100000|2025-02-24 13:18:20|204447|204397|204438|204388|204462.3|204412.3|204438|204388|9
1740403110000|2025-02-24 13:18:30|204444.4|204394.4|204432.7|204382.7|204444.4|204394.4|204429.4|204379.4|9
1740403120000|2025-02-24 13:18:40|204429.5|204379.5|204440.4|204390.4|204440.4|204390.4|204429.5|204379.5|3
1740403130000|2025-02-24 13:18:50|204436.2|204386.2|204437.1|204387.1|204439.3|204389.3|204414.5|204364.5|16
1740403140000|2025-02-24 13:19:00|204431.8|204381.8|204436.9|204386.9|204445.6|204395.6|204431.8|204381.8|9
1740403150000|2025-02-24 13:19:10|204439.5|204389.5|204436.9|204386.9|204442.1|204392.1|204435.4|204385.4|7
1740403160000|2025-02-24 13:19:20|204439.9|204389.9|204440.1|204390.1|204446.4|204396.4|204439.9|204389.9|8
1740403170000|2025-02-24 13:19:30|204438.2|204388.2|204432.4|204382.4|204438.2|204388.2|204417.4|204367.4|8
1740403180000|2025-02-24 13:19:40|204437.4|204387.4|204470.4|204420.4|204474.9|204424.9|204433.5|204383.5|15
1740403190000|2025-02-24 13:19:50|204474.7|204424.7|204456.3|204406.3|204474.7|204424.7|204455|204405|10
1740403200000|2025-02-24 13:20:00|204480.8|204430.8|204476.6|204426.6|204485.4|204435.4|204470.2|204420.2|19
1740403210000|2025-02-24 13:20:10|204481.8|204431.8|204490.4|204440.4|204492.5|204442.5|204469.5|204419.5|15
1740403220000|2025-02-24 13:20:20|204492|204442|204483.8|204433.8|204492|204442|204483.5|204433.5|8
1740403230000|2025-02-24 13:20:30|204485.2|204435.2|204483.6|204433.6|204485.2|204435.2|204483.6|204433.6|2
1740403240000|2025-02-24 13:20:40|204486|204436|204484.2|204434.2|204486.5|204436.5|204483.4|204433.4|8
1740403250000|2025-02-24 13:20:50|204482.8|204432.8|204499.5|204449.5|204499.5|204449.5|204482.8|204432.8|3
1740403260000|2025-02-24 13:21:00|204501.4|204451.4|204534.4|204484.4|204553.2|204503.2|204501.3|204451.3|18
1740403270000|2025-02-24 13:21:10|204531.5|204481.5|204535.6|204485.6|204538|204488|204531.2|204481.2|10
1740403280000|2025-02-24 13:21:20|204538.5|204488.5|204543.4|204493.4|204545|204495|204538.5|204488.5|6
1740403290000|2025-02-24 13:21:30|204541.4|204491.4|204574.1|204524.1|204576.1|204526.1|204531.6|204481.6|24
1740403300000|2025-02-24 13:21:40|204575.4|204525.4|204582.6|204532.6|204583.6|204533.6|204575.4|204525.4|7
1740403310000|2025-02-24 13:21:50|204585.6|204535.6|204595.4|204545.4|204598.8|204548.8|204584.9|204534.9|13
1740403320000|2025-02-24 13:22:00|204599.4|204549.4|204597.2|204547.2|204600.6|204550.6|204596.1|204546.1|10
1740403330000|2025-02-24 13:22:10|204595.4|204545.4|204599.2|204549.2|204608.4|204558.4|204571.5|204521.5|23
1740403340000|2025-02-24 13:22:20|204597.6|204547.6|204585.4|204535.4|204597.6|204547.6|204579.8|204529.8|12
1740403350000|2025-02-24 13:22:30|204585.2|204535.2|204595|204545|204595|204545|204583.6|204533.6|9
1740403360000|2025-02-24 13:22:40|204593|204543|204591.8|204541.8|204594.7|204544.7|204591.8|204541.8|4
1740403370000|2025-02-24 13:22:50|204593.4|204543.4|204606.2|204516.2|204606.2|204543.7|204590.3|204514.1|6
1740403380000|2025-02-24 13:23:00|204606.7|204516.7|204577.9|204527.9|204606.7|204533.7|204577.9|204510.1|8
1740403390000|2025-02-24 13:23:10|204562.7|204512.7|204541.9|204491.9|204562.7|204512.7|204534.7|204484.7|12
1740403400000|2025-02-24 13:23:20|204543.6|204493.6|204524.7|204474.7|204547.6|204497.6|204523.2|204473.2|9
1740403410000|2025-02-24 13:23:30|204528.7|204478.7|204514.7|204464.7|204528.7|204478.7|204514.7|204464.7|5
1740403420000|2025-02-24 13:23:40|204524.4|204474.4|204507.6|204457.6|204568.5|204518.5|204507.6|204457.6|12
1740403430000|2025-02-24 13:23:50|204504.9|204454.9|204499.8|204449.8|204504.9|204454.9|204498.6|204448.6|8
1740403440000|2025-02-24 13:24:00|204498.6|204448.6|204498.8|204448.8|204508.5|204458.5|204490.1|204440.1|14
1740403450000|2025-02-24 13:24:10|204500.2|204450.2|204498.8|204448.8|204500.2|204450.2|204497|204447|4
1740403460000|2025-02-24 13:24:20|204501.8|204451.8|204470.4|204420.4|204503.3|204453.3|204470.4|204420.4|13
1740403470000|2025-02-24 13:24:30|204475|204425|204434.2|204344.2|204476.5|204426.5|204426.6|204343.1|21
1740403480000|2025-02-24 13:24:40|204396.7|204346.7|204406.8|204356.8|204408.5|204358.5|204372.7|204322.7|17
1740403490000|2025-02-24 13:24:50|204404.9|204354.9|204404.3|204354.3|204404.9|204354.9|204377.5|204327.5|26
1740403500000|2025-02-24 13:25:00|204405.9|204355.9|204397.6|204347.6|204405.9|204355.9|204396.4|204346.4|7
1740403520000|2025-02-24 13:25:20|204401.4|204351.4|204403.2|204353.2|204406.5|204356.5|204401.4|204351.4|4
1740403530000|2025-02-24 13:25:30|204407.7|204357.7|204410.3|204360.3|204412.2|204362.2|204407.7|204357.7|5
1740403540000|2025-02-24 13:25:40|204412.6|204362.6|204412|204362|204412.6|204362.6|204409|204359|4
1740403550000|2025-02-24 13:25:50|204411|204361|204385.4|204335.4|204411.8|204361.8|204369.7|204319.7|17
1740403560000|2025-02-24 13:26:00|204385|204335|204366.6|204316.6|204385|204335|204359.6|204309.6|14
1740403580000|2025-02-24 13:26:20|204364.9|204314.9|204361.2|204311.2|204366.9|204316.9|204360.5|204310.5|14
1740403590000|2025-02-24 13:26:30|204362.5|204312.5|204365.2|204315.2|204367|204317|204362.5|204312.5|4
1740403600000|2025-02-24 13:26:40|204364.5|204314.5|204356.6|204306.6|204364.5|204314.5|204355.1|204305.1|9
1740403610000|2025-02-24 13:26:50|204354.8|204304.8|204358|204308|204358.6|204308.6|204354.8|204304.8|5
1740403620000|2025-02-24 13:27:00|204360.2|204310.2|204348.3|204298.3|204363.2|204313.2|204348.3|204298.3|10
1740403630000|2025-02-24 13:27:10|204351.6|204301.6|204354.3|204304.3|204354.6|204304.6|204348|204298|12
1740403640000|2025-02-24 13:27:20|204352.7|204302.7|204355.5|204305.5|204355.5|204305.5|204347.5|204297.5|5
1740403650000|2025-02-24 13:27:30|204350.7|204300.7|204349.9|204299.9|204355.2|204305.2|204347.6|204297.6|11
1740403660000|2025-02-24 13:27:40|204353.3|204303.3|204350.7|204300.7|204353.3|204303.3|204347.6|204297.6|6
1740403670000|2025-02-24 13:27:50|204353.9|204303.9|204350|204300|204354.8|204304.8|204350|204300|6
1740403680000|2025-02-24 13:28:00|204347.9|204297.9|204303.1|204253.1|204347.9|204297.9|204300.8|204250.8|7
1740403690000|2025-02-24 13:28:10|204304.8|204254.8|204304.8|204254.8|204304.8|204254.8|204304.8|204254.8|1
1740403700000|2025-02-24 13:28:20|204307.3|204257.3|204333.1|204283.1|204340.3|204290.3|204307.3|204257.3|11
1740403710000|2025-02-24 13:28:30|204339.3|204289.3|204326.3|204276.3|204344|204294|204323.5|204273.5|20
1740403720000|2025-02-24 13:28:40|204327.1|204277.1|204331.4|204281.4|204331.5|204281.5|204323.2|204273.2|6
1740403730000|2025-02-24 13:28:50|204352.1|204262.1|204352.1|204262.1|204352.1|204262.1|204352.1|204262.1|1
1740403740000|2025-02-24 13:29:00|204354.5|204264.5|204331.9|204281.9|204354.5|204281.9|204331.9|204264.5|2
1740403750000|2025-02-24 13:29:10|204333.8|204283.8|204340.4|204290.4|204344.1|204294.1|204325.9|204275.9|11
1740403760000|2025-02-24 13:29:20|204339.9|204289.9|204345.9|204295.9|204352.5|204302.5|204336.7|204286.7|10
1740403770000|2025-02-24 13:29:30|204360.8|204310.8|204369.2|204319.2|204376.1|204326.1|204357.3|204307.3|8
1740403780000|2025-02-24 13:29:40|204371.1|204321.1|204395.5|204305.5|204395.8|204321.1|204370.7|204305.5|4
1740403800000|2025-02-24 13:30:00|204396.4|204306.4|204372.7|204322.7|204396.4|204322.7|204372.7|204294.5|6
1740403810000|2025-02-24 13:30:10|204374.3|204324.3|204378.3|204328.3|204383|204333|204369.6|204319.6|4
1740403820000|2025-02-24 13:30:20|204380.9|204330.9|204387|204337|204392.4|204342.4|204380.9|204330.9|5
1740403830000|2025-02-24 13:30:30|204384.1|204334.1|204381.3|204331.3|204386.9|204336.9|204381.2|204331.2|4
1740403840000|2025-02-24 13:30:40|204383.7|204333.7|204385.3|204335.3|204387.2|204337.2|204383.7|204333.7|4
1740403850000|2025-02-24 13:30:50|204383.9|204333.9|204383.9|204333.9|204383.9|204333.9|204383.9|204333.9|1
1740403860000|2025-02-24 13:31:00|204381.2|204331.2|204393|204343|204420.4|204370.4|204380.6|204330.6|8
1740403870000|2025-02-24 13:31:10|204399.9|204349.9|204376.2|204326.2|204399.9|204349.9|204375.7|204295.1|11
1740403880000|2025-02-24 13:31:20|204374.6|204324.6|204385.8|204335.8|204395.2|204345.2|204373.3|204323.3|13
1740403890000|2025-02-24 13:31:30|204390.6|204340.6|204402.2|204352.2|204408.6|204358.6|204386.8|204336.8|4
1740403900000|2025-02-24 13:31:40|204399.5|204349.5|204393.7|204343.7|204399.5|204349.5|204393.7|204343.7|2
1740403910000|2025-02-24 13:31:50|204397.4|204347.4|204394.2|204344.2|204397.4|204347.4|204394.2|204344.2|2
1740403920000|2025-02-24 13:32:00|204393|204343|204431.5|204381.5|204438.4|204388.4|204392.6|204342.6|21
1740403930000|2025-02-24 13:32:10|204434|204384|204442.9|204392.9|204443.4|204393.4|204432.3|204382.3|15
1740403940000|2025-02-24 13:32:20|204441|204391|204398.7|204348.7|204444|204394|204398.7|204348.7|14
1740403950000|2025-02-24 13:32:30|204396.8|204346.8|204390.8|204340.8|204397.6|204347.6|204386.3|204336.3|11
1740403960000|2025-02-24 13:32:40|204384.7|204334.7|204385.8|204335.8|204389.9|204339.9|204384.7|204334.7|14
1740403970000|2025-02-24 13:32:50|204387.6|204337.6|204389.1|204339.1|204389.1|204339.1|204385.4|204335.4|10
1740403980000|2025-02-24 13:33:00|204385.8|204335.8|204536|204486|204537.6|204487.6|204385.8|204335.8|32
1740403990000|2025-02-24 13:33:10|204532.4|204482.4|204520.4|204470.4|204536.4|204486.4|204515.1|204465.1|23
1740404000000|2025-02-24 13:33:20|204522|204472|204554.5|204504.5|204561.2|204511.2|204522|204472|18
1740404010000|2025-02-24 13:33:30|204556.1|204506.1|204556.1|204506.1|204561.7|204511.7|204554.8|204504.8|7
1740404020000|2025-02-24 13:33:40|204556|204506|204556.5|204506.5|204561.9|204511.9|204556|204506|7
1740404030000|2025-02-24 13:33:50|204557|204507|204561.3|204511.3|204566.3|204516.3|204557|204507|11
1740404040000|2025-02-24 13:34:00|204562|204512|204551.8|204501.8|204562.4|204512.4|204551.1|204501.1|7
1740404050000|2025-02-24 13:34:10|204550.5|204500.5|204614.9|204564.9|204614.9|204564.9|204550.5|204500.5|17
1740404060000|2025-02-24 13:34:20|204618.5|204568.5|204645.6|204595.6|204650.9|204600.9|204614.8|204564.8|17
1740404070000|2025-02-24 13:34:30|204643.7|204593.7|204648.6|204598.6|204648.6|204598.6|204642.4|204592.4|13
1740404080000|2025-02-24 13:34:40|204647.2|204597.2|204599.9|204549.9|204648.1|204598.1|204593.8|204543.8|15
1740404090000|2025-02-24 13:34:50|204598|204548|204607.8|204557.8|204612|204562|204594.6|204544.6|14
1740404100000|2025-02-24 13:35:00|204605.9|204555.9|204611.7|204561.7|204611.7|204561.7|204602.5|204552.5|8
1740404110000|2025-02-24 13:35:10|204609.4|204559.4|204608.4|204558.4|204609.4|204559.4|204608.4|204558.4|2
1740404120000|2025-02-24 13:35:20|204609.4|204559.4|204611.5|204561.5|204614|204564|204608.4|204558.4|7
1740404130000|2025-02-24 13:35:30|204609.4|204559.4|204604.6|204554.6|204609.4|204559.4|204601.5|204551.5|16
1740404140000|2025-02-24 13:35:40|204602.8|204552.8|204611.1|204561.1|204611.1|204561.1|204602.8|204552.8|10
1740404150000|2025-02-24 13:35:50|204608.6|204558.6|204602.6|204552.6|204609|204559|204601.5|204551.5|8
1740404160000|2025-02-24 13:36:00|204600.3|204550.3|204566.2|204516.2|204600.3|204550.3|204565.5|204515.5|20
1740404170000|2025-02-24 13:36:10|204567.7|204517.7|204578.2|204528.2|204583|204533|204567.7|204517.7|14
1740404180000|2025-02-24 13:36:20|204574.9|204524.9|204572.8|204522.8|204575|204525|204570.7|204520.7|6
1740404190000|2025-02-24 13:36:30|204570.5|204520.5|204570.4|204520.4|204581.5|204531.5|204559.9|204509.9|16
1740404200000|2025-02-24 13:36:40|204573.2|204523.2|204574.3|204524.3|204576.7|204526.7|204571.8|204521.8|10
1740404210000|2025-02-24 13:36:50|204568.4|204518.4|204532.6|204482.6|204568.4|204518.4|204530.3|204480.3|14
1740404220000|2025-02-24 13:37:00|204527.8|204477.8|204531.8|204481.8|204532.5|204482.5|204527.8|204477.8|7
1740404230000|2025-02-24 13:37:10|204520.7|204470.7|204520.4|204470.4|204520.7|204470.7|204518.6|204468.6|3
1740404240000|2025-02-24 13:37:20|204518.7|204468.7|204520.7|204470.7|204520.7|204470.7|204518.7|204468.7|2
1740404250000|2025-02-24 13:37:30|204518.7|204468.7|204516.4|204466.4|204518.7|204468.7|204516.4|204466.4|2
1740404260000|2025-02-24 13:37:40|204521.5|204471.5|204519.4|204469.4|204521.5|204471.5|204516.5|204466.5|4
1740404280000|2025-02-24 13:38:00|204524.9|204474.9|204501.2|204451.2|204524.9|204474.9|204492.8|204442.8|8
1740404290000|2025-02-24 13:38:10|204499.6|204449.6|204453.7|204403.7|204499.6|204449.6|204436.4|204386.4|20
1740404300000|2025-02-24 13:38:20|204452.8|204402.8|204445.8|204395.8|204452.8|204402.8|204436.7|204386.7|10
1740404310000|2025-02-24 13:38:30|204446.7|204396.7|204444.2|204394.2|204450|204400|204444.2|204394.2|11
1740404320000|2025-02-24 13:38:40|204445.9|204395.9|204435.9|204385.9|204445.9|204395.9|204434.4|204384.4|6
1740404330000|2025-02-24 13:38:50|204437.4|204387.4|204435.7|204385.7|204437.4|204387.4|204435.7|204385.7|3
1740404340000|2025-02-24 13:39:00|204435.5|204385.5|204423.6|204373.6|204435.5|204385.5|204408.7|204358.7|15
1740404350000|2025-02-24 13:39:10|204420.4|204370.4|204422.3|204372.3|204430.4|204380.4|204417.6|204367.6|8
1740404360000|2025-02-24 13:39:20|204419.9|204369.9|204407.6|204357.6|204419.9|204369.9|204403.6|204353.6|11
1740404370000|2025-02-24 13:39:30|204407.3|204357.3|204405.3|204355.3|204407.3|204357.3|204402.6|204352.6|4
1740404380000|2025-02-24 13:39:40|204406.5|204356.5|204413.8|204363.8|204413.8|204363.8|204406.5|204356.5|3
1740404390000|2025-02-24 13:39:50|204414.5|204364.5|204412.9|204362.9|204417.1|204367.1|204409.5|204359.5|12
1740404400000|2025-02-24 13:40:00|204414.1|204364.1|204414.4|204364.4|204414.4|204364.4|204410.4|204360.4|7
1740404410000|2025-02-24 13:40:10|204413.2|204363.2|204379.1|204329.1|204413.2|204363.2|204374.2|204324.2|16
1740404420000|2025-02-24 13:40:20|204382.9|204332.9|204382.4|204332.4|204383.8|204333.8|204382.1|204332.1|5
1740404430000|2025-02-24 13:40:30|204380.8|204330.8|204348.5|204298.5|204380.8|204330.8|204347.9|204297.9|13
1740404440000|2025-02-24 13:40:40|204350.2|204300.2|204353.7|204303.7|204364.2|204314.2|204339.9|204289.9|18
1740404450000|2025-02-24 13:40:50|204355.9|204305.9|204355.5|204305.5|204361.3|204311.3|204341.6|204291.6|23
1740404460000|2025-02-24 13:41:00|204361.2|204311.2|204395.8|204345.8|204395.8|204345.8|204361.2|204311.2|8
1740404470000|2025-02-24 13:41:10|204392.8|204342.8|204396|204346|204399.9|204349.9|204390.2|204340.2|11
1740404480000|2025-02-24 13:41:20|204397.7|204347.7|204417.5|204367.5|204417.5|204367.5|204397.7|204347.7|6
1740404490000|2025-02-24 13:41:30|204415.8|204365.8|204415.9|204365.9|204415.9|204365.9|204413.8|204363.8|6
1740404500000|2025-02-24 13:41:40|204421.8|204371.8|204418.2|204368.2|204421.8|204371.8|204418.2|204368.2|5
1740404510000|2025-02-24 13:41:50|204419.4|204369.4|204435.9|204385.9|204435.9|204385.9|204417.5|204367.5|6
1740404520000|2025-02-24 13:42:00|204438.3|204388.3|204434.6|204384.6|204451.2|204401.2|204424.5|204374.5|12
1740404530000|2025-02-24 13:42:10|204427.3|204377.3|204433.1|204383.1|204445.5|204395.5|204427.3|204377.3|17
1740404540000|2025-02-24 13:42:20|204429|204379|204443.5|204393.5|204446.9|204396.9|204429|204379|14
1740404550000|2025-02-24 13:42:30|204447.5|204397.5|204486.6|204436.6|204489.2|204439.2|204447.5|204397.5|15
1740404560000|2025-02-24 13:42:40|204488.7|204438.7|204487.4|204437.4|204492.3|204442.3|204485.6|204435.6|6
1740404570000|2025-02-24 13:42:50|204486.6|204436.6|204477.5|204427.5|204492.2|204442.2|204474.4|204424.4|9
1740404580000|2025-02-24 13:43:00|204478.7|204428.7|204492.7|204442.7|204494.3|204444.3|204478.7|204428.7|10
1740404590000|2025-02-24 13:43:10|204491.4|204441.4|204525.3|204475.3|204525.3|204475.3|204486.1|204436.1|8
1740404600000|2025-02-24 13:43:20|204524.1|204474.1|204535.3|204485.3|204535.3|204485.3|204524.1|204474.1|14
1740404610000|2025-02-24 13:43:30|204539.5|204489.5|204548.6|204498.6|204553.7|204503.7|204534.1|204484.1|21
1740404620000|2025-02-24 13:43:40|204551.4|204501.4|204567.5|204517.5|204568.9|204518.9|204549.1|204499.1|17
1740404630000|2025-02-24 13:43:50|204563.9|204513.9|204564.7|204514.7|204565.9|204515.9|204561.4|204511.4|5
1740404640000|2025-02-24 13:44:00|204560.3|204510.3|204607.5|204557.5|204607.5|204557.5|204560.2|204510.2|20
1740404650000|2025-02-24 13:44:10|204606|204556|204610.5|204560.5|204613.2|204563.2|204606|204556|13
1740404660000|2025-02-24 13:44:20|204612.4|204562.4|204606.7|204556.7|204612.4|204562.4|204597.5|204547.5|14
1740404670000|2025-02-24 13:44:30|204604.7|204554.7|204563.3|204513.3|204604.7|204554.7|204560.4|204490|22
1740404680000|2025-02-24 13:44:40|204564.1|204514.1|204572.2|204522.2|204575.6|204525.6|204561.5|204511.5|11
1740404690000|2025-02-24 13:44:50|204575.4|204525.4|204573.8|204523.8|204576|204526|204572.9|204522.9|5
1740404700000|2025-02-24 13:45:00|204577.9|204527.9|204591.8|204541.8|204591.8|204541.8|204571.9|204521.9|12
1740404710000|2025-02-24 13:45:10|204592.7|204542.7|204653.7|204603.7|204667.4|204617.4|204592.7|204542.7|18
1740404720000|2025-02-24 13:45:20|204655.6|204605.6|204641.7|204591.7|204655.6|204605.6|204634.3|204584.3|19
1740404730000|2025-02-24 13:45:30|204628.8|204578.8|204633.6|204583.6|204644.5|204594.5|204626.6|204576.6|16
1740404740000|2025-02-24 13:45:40|204632.1|204582.1|204642.6|204592.6|204646.1|204596.1|204632|204582|12
1740404750000|2025-02-24 13:45:50|204639.6|204589.6|204636.6|204586.6|204644.2|204594.2|204633.5|204583.5|10
1740404760000|2025-02-24 13:46:00|204638.7|204588.7|204643.3|204593.3|204649.4|204599.4|204638.7|204588.7|21
1740404770000|2025-02-24 13:46:10|204644.7|204594.7|204651.8|204601.8|204654.8|204604.8|204643.3|204593.3|18
1740404780000|2025-02-24 13:46:20|204655.8|204605.8|204620|204570|204667.4|204617.4|204618.9|204568.9|22
1740404790000|2025-02-24 13:46:30|204623.9|204573.9|204614.8|204564.8|204623.9|204573.9|204607.4|204557.4|16
1740404800000|2025-02-24 13:46:40|204615.5|204565.5|204649.4|204599.4|204652.4|204602.4|204615.5|204565.5|19
1740404810000|2025-02-24 13:46:50|204648.2|204598.2|204609.5|204559.5|204651.3|204601.3|204609.5|204559.5|18
1740404820000|2025-02-24 13:47:00|204611.8|204561.8|204618.9|204568.9|204618.9|204568.9|204575.1|204525.1|17
1740404830000|2025-02-24 13:47:10|204616.9|204566.9|204619.7|204569.7|204619.7|204569.7|204615.4|204565.4|15
1740404840000|2025-02-24 13:47:20|204618.3|204568.3|204612.7|204562.7|204618.3|204568.3|204612.6|204562.6|5
1740404850000|2025-02-24 13:47:30|204613.7|204563.7|204704.7|204654.7|204704.7|204654.7|204613.4|204563.4|12
1740404860000|2025-02-24 13:47:40|204701.9|204651.9|204790|204740|204794.8|204744.8|204700.5|204650.5|33
1740404870000|2025-02-24 13:47:50|204789.9|204739.9|204780.4|204730.4|204800.1|204750.1|204739.6|204689.6|32
1740404880000|2025-02-24 13:48:00|204781.9|204731.9|204774.4|204724.4|204795.1|204745.1|204773.4|204723.4|23
1740404890000|2025-02-24 13:48:10|204776|204726|204734|204684|204788.1|204738.1|204732.8|204682.8|29
1740404900000|2025-02-24 13:48:20|204737|204687|204730.1|204680.1|204737|204687|204727.6|204677.6|16
1740404910000|2025-02-24 13:48:30|204727.4|204677.4|204736.2|204686.2|204747.8|204697.8|204727|204677|24
1740404920000|2025-02-24 13:48:40|204742.4|204692.4|204771.9|204721.9|204780.4|204730.4|204742.4|204692.4|13
1740404930000|2025-02-24 13:48:50|204769.2|204719.2|204777|204727|204781|204731|204759.7|204709.7|20
1740404940000|2025-02-24 13:49:00|204779.8|204729.8|204785.9|204735.9|204792.8|204742.8|204775.7|204725.7|13
1740404950000|2025-02-24 13:49:10|204788.7|204738.7|204737.7|204687.7|204790.7|204740.7|204737.7|204687.7|19
1740404960000|2025-02-24 13:49:20|204743|204693|204748|204698|204750|204700|204739.7|204689.7|13
1740404970000|2025-02-24 13:49:30|204736.6|204686.6|204736|204686|204742.2|204692.2|204733.3|204683.3|15
1740404980000|2025-02-24 13:49:40|204733|204683|204739.1|204689.1|204764.3|204714.3|204733|204683|20
1740404990000|2025-02-24 13:49:50|204741.5|204691.5|204799.8|204749.8|204806.6|204756.6|204741.5|204691.5|21
1740405000000|2025-02-24 13:50:00|204796.6|204746.6|204796.6|204746.6|204815.6|204765.6|204795|204745|23
1740405010000|2025-02-24 13:50:10|204798.3|204748.3|204774.4|204724.4|204800.6|204750.6|204773.3|204723.3|15
1740405020000|2025-02-24 13:50:20|204782.2|204732.2|204777.8|204727.8|204782.2|204732.2|204777.8|204727.8|5
1740405030000|2025-02-24 13:50:30|204762.6|204712.6|204740.3|204690.3|204762.6|204712.6|204739.9|204689.9|22
1740405040000|2025-02-24 13:50:40|204740.2|204690.2|204715|204665|204763.1|204713.1|204712|204662|14
1740405050000|2025-02-24 13:50:50|204713|204663|204720.1|204670.1|204721.6|204671.6|204712.3|204662.3|9
1740405060000|2025-02-24 13:51:00|204739.8|204689.8|204739.6|204689.6|204744.3|204694.3|204729.3|204679.3|17
1740405070000|2025-02-24 13:51:10|204742.4|204692.4|204736.3|204686.3|204743.8|204693.8|204734.4|204684.4|9
1740405080000|2025-02-24 13:51:20|204734.4|204684.4|204745.8|204695.8|204745.8|204695.8|204731.5|204681.5|16
1740405090000|2025-02-24 13:51:30|204743.6|204693.6|204827.2|204737.2|204827.2|204737.2|204743.6|204670.2|9
1740405100000|2025-02-24 13:51:40|204813|204763|204810.8|204760.8|204813|204763|204780.8|204730.8|15
1740405110000|2025-02-24 13:51:50|204811.8|204761.8|204826.9|204776.9|204857|204807|204811.8|204761.8|21
1740405120000|2025-02-24 13:52:00|204828.1|204778.1|204832.7|204782.7|204834.6|204784.6|204828.1|204778.1|6
1740405130000|2025-02-24 13:52:10|204834.4|204784.4|204834.4|204784.4|204834.4|204784.4|204834.4|204784.4|1
1740405140000|2025-02-24 13:52:20|204832.3|204782.3|204816.9|204766.9|204832.3|204782.3|204813.6|204763.6|17
1740405150000|2025-02-24 13:52:30|204815.6|204765.6|204833.4|204783.4|204868.2|204818.2|204815.6|204765.6|16
1740405160000|2025-02-24 13:52:40|204830.1|204780.1|204825.8|204775.8|204830.1|204780.1|204814|204764|16
1740405170000|2025-02-24 13:52:50|204824.6|204774.6|204885.2|204795.2|204885.2|204795.2|204824|204751.3|15
1740405180000|2025-02-24 13:53:00|204887.7|204797.7|204887.8|204797.8|204887.8|204797.8|204881.5|204791.5|9
1740405190000|2025-02-24 13:53:10|204889.4|204799.4|204903.1|204813.1|204906.1|204816.1|204889.4|204799.4|5
1740405200000|2025-02-24 13:53:20|204910|204820|204903.1|204813.1|204910|204820|204903.1|204813.1|2
1740405210000|2025-02-24 13:53:30|204903.7|204813.7|204917.7|204867.7|204933.9|204867.7|204887|204811.9|11
1740405220000|2025-02-24 13:53:40|204915.8|204865.8|204884.3|204834.3|204915.8|204865.8|204867.2|204817.2|11
1740405230000|2025-02-24 13:53:50|204885.6|204835.6|204868.6|204818.6|204885.6|204835.6|204868.6|204818.6|7
1740405240000|2025-02-24 13:54:00|204873.1|204823.1|204864.1|204814.1|204875.2|204825.2|204864.1|204814.1|7
1740405250000|2025-02-24 13:54:10|204866.5|204816.5|204875.1|204825.1|204875.4|204825.4|204863.7|204813.7|12
1740405260000|2025-02-24 13:54:20|204874.3|204824.3|204851.1|204801.1|204905|204855|204851.1|204801.1|20
1740405270000|2025-02-24 13:54:30|204853.2|204803.2|204862|204812|204870|204820|204851.6|204801.6|12
1740405280000|2025-02-24 13:54:40|204853.5|204803.5|204850.2|204800.2|204873.2|204823.2|204833.7|204783.7|17
1740405290000|2025-02-24 13:54:50|204851.8|204801.8|204909|204859|204909|204859|204846.5|204796.5|18
1740405300000|2025-02-24 13:55:00|204901|204851|204906.7|204856.7|204918.1|204868.1|204899.5|204849.5|17
1740405310000|2025-02-24 13:55:10|204919.9|204869.9|204913.1|204863.1|204919.9|204869.9|204913.1|204863.1|5
1740405320000|2025-02-24 13:55:20|204911.7|204861.7|204921.9|204871.9|204926.1|204876.1|204911.7|204861.7|13
1740405330000|2025-02-24 13:55:30|204919.5|204869.5|204874.8|204824.8|204919.5|204869.5|204870.2|204820.2|19
1740405340000|2025-02-24 13:55:40|204874.3|204824.3|204862.8|204812.8|204874.6|204824.6|204860.6|204810.6|14
1740405350000|2025-02-24 13:55:50|204869.8|204819.8|204865.6|204815.6|204869.8|204819.8|204864.2|204814.2|15
1740405360000|2025-02-24 13:56:00|204867.6|204817.6|204906.7|204856.7|204911|204861|204865.6|204815.6|16
1740405370000|2025-02-24 13:56:10|204907.8|204857.8|204931.7|204881.7|204947.9|204897.9|204907.8|204857.8|11
1740405380000|2025-02-24 13:56:20|204935.1|204885.1|204928.5|204878.5|204935.1|204885.1|204915.8|204865.8|17
1740405390000|2025-02-24 13:56:30|204929|204879|204865.6|204815.6|204929.7|204879.7|204865.6|204815.6|16
1740405400000|2025-02-24 13:56:40|204867|204817|204836.9|204786.9|204870.7|204820.7|204831|204781|18
1740405410000|2025-02-24 13:56:50|204835|204785|204822.1|204772.1|204835.8|204785.8|204820.4|204770.4|12
1740405420000|2025-02-24 13:57:00|204822.5|204772.5|204816.8|204766.8|204837.4|204787.4|204816.8|204766.8|13
1740405430000|2025-02-24 13:57:10|204813.7|204763.7|204790.9|204740.9|204815.6|204765.6|204790.9|204740.9|17
1740405440000|2025-02-24 13:57:20|204792.3|204742.3|204796.9|204746.9|204798.5|204748.5|204792.3|204742.3|7
1740405450000|2025-02-24 13:57:30|204800.5|204750.5|204731.3|204681.3|204800.8|204750.8|204731.3|204681.3|14
1740405460000|2025-02-24 13:57:40|204729.9|204679.9|204747.6|204697.6|204747.6|204697.6|204708.9|204658.9|22
1740405470000|2025-02-24 13:57:50|204746.7|204696.7|204762.4|204712.4|204762.4|204712.4|204746.6|204696.6|7
1740405480000|2025-02-24 13:58:00|204759.4|204709.4|204739.2|204689.2|204769.5|204719.5|204734.5|204684.5|24
1740405490000|2025-02-24 13:58:10|204740.1|204690.1|204743|204693|204743|204693|204739.5|204689.5|8
1740405500000|2025-02-24 13:58:20|204741.6|204691.6|204740.3|204690.3|204741.6|204691.6|204740.3|204690.3|2
1740405510000|2025-02-24 13:58:30|204741.8|204691.8|204744.6|204694.6|204744.6|204694.6|204739|204689|5
1740405520000|2025-02-24 13:58:40|204733.9|204683.9|204733.9|204683.9|204733.9|204683.9|204733.9|204683.9|1
1740405530000|2025-02-24 13:58:50|204735.3|204685.3|204742.9|204692.9|204742.9|204692.9|204735.3|204685.3|5
1740405540000|2025-02-24 13:59:00|204741.3|204691.3|204742.9|204692.9|204746.5|204696.5|204738.4|204688.4|5
1740405550000|2025-02-24 13:59:10|204738.4|204688.4|204733.6|204683.6|204742.7|204692.7|204733.6|204683.6|8
1740405560000|2025-02-24 13:59:20|204734.8|204684.8|204717|204667|204734.8|204684.8|204710.2|204660.2|8
1740405570000|2025-02-24 13:59:30|204720.7|204670.7|204744.7|204694.7|204744.7|204694.7|204717|204667|12
1740405580000|2025-02-24 13:59:40|204741.2|204691.2|204741.8|204691.8|204746.7|204696.7|204741.2|204691.2|8
1740405590000|2025-02-24 13:59:50|204742.5|204692.5|204741.5|204691.5|204745.4|204695.4|204739.5|204689.5|14
1740405600000|2025-02-24 14:00:00|204745.5|204695.5|204720.2|204670.2|204764.2|204714.2|204708.2|204658.2|25
1740405610000|2025-02-24 14:00:10|204717.4|204667.4|204721.3|204671.3|204726.3|204676.3|204713.6|204663.6|23
1740405620000|2025-02-24 14:00:20|204721.5|204671.5|204697.4|204647.4|204724.3|204674.3|204691.6|204641.6|24
1740405630000|2025-02-24 14:00:30|204698.1|204648.1|204703.3|204653.3|204719.1|204669.1|204696.2|204646.2|11
1740405640000|2025-02-24 14:00:40|204702|204652|204706.5|204656.5|204710.6|204660.6|204702|204652|5
1740405650000|2025-02-24 14:00:50|204708.6|204658.6|204733.3|204683.3|204742.4|204692.4|204706.5|204656.5|20
1740405660000|2025-02-24 14:01:00|204734.9|204684.9|204733.1|204683.1|204745.4|204695.4|204717.1|204667.1|18
1740405670000|2025-02-24 14:01:10|204731|204681|204734.5|204684.5|204734.5|204684.5|204726.3|204676.3|12
1740405680000|2025-02-24 14:01:20|204735.9|204685.9|204743.6|204693.6|204759|204709|204735.9|204685.9|20
1740405690000|2025-02-24 14:01:30|204741.8|204691.8|204734.2|204684.2|204743.6|204693.6|204728.2|204678.2|13
1740405700000|2025-02-24 14:01:40|204734.6|204684.6|204702.6|204652.6|204743.4|204693.4|204699.6|204649.6|28
1740405710000|2025-02-24 14:01:50|204700.8|204650.8|204704.2|204654.2|204709.4|204659.4|204696.2|204646.2|11
1740405720000|2025-02-24 14:02:00|204702.5|204652.5|204699.5|204649.5|204702.5|204652.5|204697.2|204647.2|7
1740405730000|2025-02-24 14:02:10|204691.9|204641.9|204689.4|204639.4|204691.9|204641.9|204664.1|204614.1|21
1740405740000|2025-02-24 14:02:20|204688.2|204638.2|204645.6|204555.6|204688.2|204638.2|204643.5|204553.5|21
1740405750000|2025-02-24 14:02:30|204642.4|204552.4|204663.3|204573.3|204670.9|204580.9|204642.4|204552.4|7
1740405760000|2025-02-24 14:02:40|204665|204575|204743.3|204653.3|204748.2|204658.2|204665|204575|19
1740405770000|2025-02-24 14:02:50|204745.5|204655.5|204759.3|204669.3|204763.8|204673.8|204743.5|204653.5|14
1740405780000|2025-02-24 14:03:00|204756.4|204666.4|204750.4|204660.4|204759.8|204669.8|204743.6|204653.6|21
1740405790000|2025-02-24 14:03:10|204750.2|204660.2|204908.9|204818.9|204914.7|204824.7|204750.2|204660.2|22
1740405800000|2025-02-24 14:03:20|204925.9|204835.9|204871.9|204821.9|204948.2|204858.2|204858.3|204808.3|29
1740405810000|2025-02-24 14:03:30|204871.3|204821.3|204877.3|204827.3|204877.3|204827.3|204863.3|204813.3|10
1740405820000|2025-02-24 14:03:40|204880.4|204830.4|204892.2|204802.2|204895.5|204833.5|204848.9|204785|18
1740405830000|2025-02-24 14:03:50|204890|204800|204835.2|204785.2|204893|204804|204819.9|204769.9|21
1740405840000|2025-02-24 14:04:00|204831.1|204781.1|204818.4|204768.4|204860.7|204810.7|204818.4|204768.4|22
1740405850000|2025-02-24 14:04:10|204817.4|204767.4|204836.8|204746.8|204840.2|204769|204817.4|204744.8|6
1740405860000|2025-02-24 14:04:20|204835.2|204745.2|204808.2|204758.2|204866|204776|204804.2|204745.2|12
1740405870000|2025-02-24 14:04:30|204810.7|204760.7|204799.8|204749.8|204813.1|204763.1|204799.8|204749.8|13
1740405880000|2025-02-24 14:04:40|204800.3|204750.3|204766.7|204716.7|204811.1|204761.1|204766.7|204716.7|8
1740405890000|2025-02-24 14:04:50|204769.2|204719.2|204775.8|204725.8|204779.1|204729.1|204766.4|204716.4|9
1740405900000|2025-02-24 14:05:00|204780.3|204730.3|204794.3|204744.3|204797.8|204747.8|204780.3|204730.3|19
1740405910000|2025-02-24 14:05:10|204795.7|204745.7|204789.1|204739.1|204802.1|204752.1|204773.1|204723.1|21
1740405920000|2025-02-24 14:05:20|204787.6|204737.6|204770.6|204720.6|204787.6|204737.6|204770.5|204720.5|10
1740405930000|2025-02-24 14:05:30|204769.1|204719.1|204778.9|204728.9|204782.8|204732.8|204755.6|204705.6|16
1740405940000|2025-02-24 14:05:40|204780.6|204730.6|204799.3|204749.3|204812.4|204762.4|204780.6|204730.6|25
1740405950000|2025-02-24 14:05:50|204799|204749|204740.5|204690.5|204803.2|204753.2|204738.3|204688.3|21
1740405960000|2025-02-24 14:06:00|204735.6|204685.6|204699.8|204649.8|204735.6|204685.6|204695.5|204645.5|20
1740405970000|2025-02-24 14:06:10|204701.5|204651.5|204696.3|204646.3|204707.7|204657.7|204696.3|204646.3|7
1740405980000|2025-02-24 14:06:20|204696.9|204646.9|204739.1|204689.1|204746.4|204696.4|204696.9|204646.9|15
1740405990000|2025-02-24 14:06:30|204740.5|204690.5|204724.6|204674.6|204740.5|204690.5|204722.5|204672.5|20
1740406000000|2025-02-24 14:06:40|204722.9|204672.9|204725|204675|204728.5|204678.5|204715.7|204665.7|12
1740406010000|2025-02-24 14:06:50|204723.7|204673.7|204694.8|204604.8|204737.8|204673.7|204692.9|204602.9|16
1740406020000|2025-02-24 14:07:00|204697.9|204607.9|204718.9|204628.9|204719.3|204629.3|204697.9|204607.9|14
1740406030000|2025-02-24 14:07:10|204717|204627|204720.8|204630.8|204720.8|204630.8|204712.8|204622.8|5
1740406040000|2025-02-24 14:07:20|204719.5|204629.5|204719.5|204629.5|204719.5|204629.5|204719.5|204629.5|1
1740406050000|2025-02-24 14:07:30|204722.2|204632.2|204717.2|204627.2|204722.2|204632.2|204717|204627|9
1740406060000|2025-02-24 14:07:40|204719.2|204629.2|204722.7|204632.7|204722.7|204632.7|204719.2|204629.2|2
1740406070000|2025-02-24 14:07:50|204719.2|204629.2|204721.6|204631.6|204725.1|204635.1|204719.2|204629.2|4
1740406080000|2025-02-24 14:08:00|204723.8|204633.8|204722.2|204632.2|204729.2|204639.2|204722.2|204632.2|8
1740406090000|2025-02-24 14:08:10|204724.4|204634.4|204706.3|204656.3|204724.6|204656.3|204703.8|204632.6|9
1740406100000|2025-02-24 14:08:20|204704.2|204654.2|204723.7|204633.7|204724.5|204660.8|204704.2|204631.6|12
1740406110000|2025-02-24 14:08:30|204721.8|204631.8|204722.5|204632.5|204724.7|204634.7|204721.8|204631.8|6
1740406120000|2025-02-24 14:08:40|204725|204635|204718.4|204628.4|204726.5|204636.5|204718.4|204628.4|6
1740406130000|2025-02-24 14:08:50|204720.5|204630.5|204738.1|204648.1|204738.1|204648.1|204720.5|204630.5|6
1740406140000|2025-02-24 14:09:00|204737.8|204647.8|204736|204646|204737.8|204647.8|204736|204646|2
1740406150000|2025-02-24 14:09:10|204737.8|204647.8|204737.2|204647.2|204739.1|204649.1|204737.2|204647.2|3
1740406160000|2025-02-24 14:09:20|204738.4|204648.4|204783.7|204693.7|204796.2|204706.2|204738.4|204648.4|8
1740406170000|2025-02-24 14:09:30|204785.8|204695.8|204785.8|204695.8|204785.8|204695.8|204785.8|204695.8|1
1740406180000|2025-02-24 14:09:40|204784.9|204694.9|204723.9|204633.9|204784.9|204694.9|204721.5|204631.5|12
1740406190000|2025-02-24 14:09:50|204725.8|204635.8|204735.1|204685.1|204736.7|204686.7|204723.9|204633.9|10
1740406200000|2025-02-24 14:10:00|204753.7|204663.7|204741.3|204691.3|204773.4|204691.5|204741|204663.7|14
1740406210000|2025-02-24 14:10:10|204741.7|204691.7|204741.1|204691.1|204752.1|204702.1|204740.8|204690.8|19
1740406220000|2025-02-24 14:10:20|204742.5|204692.5|204760.7|204710.7|204782.4|204714.7|204742.5|204689.6|5
1740406230000|2025-02-24 14:10:30|204764.1|204714.1|204763.5|204713.5|204764.7|204714.7|204760.6|204710.6|6
1740406240000|2025-02-24 14:10:40|204763.2|204713.2|204786.4|204736.4|204794.3|204744.3|204763.2|204713.2|13
1740406250000|2025-02-24 14:10:50|204784.7|204734.7|204787.9|204737.9|204787.9|204737.9|204784.3|204734.3|5
1740406260000|2025-02-24 14:11:00|204789.8|204739.8|204789.6|204739.6|204803.1|204753.1|204777.7|204727.7|18
1740406270000|2025-02-24 14:11:10|204785.6|204735.6|204783.9|204733.9|204785.6|204735.6|204774|204724|5
1740406280000|2025-02-24 14:11:20|204774.5|204724.5|204784.8|204734.8|204784.8|204734.8|204771.7|204721.7|17
1740406290000|2025-02-24 14:11:30|204779.3|204729.3|204813.3|204763.3|204816.2|204766.2|204774.2|204724.2|17
1740406300000|2025-02-24 14:11:40|204815.7|204765.7|204814.5|204764.5|204817.3|204767.3|204814.3|204764.3|4
1740406310000|2025-02-24 14:11:50|204815.3|204765.3|204822.8|204772.8|204824.2|204774.2|204810.6|204760.6|16
1740406320000|2025-02-24 14:12:00|204822.7|204772.7|204804.9|204754.9|204822.7|204772.7|204804.5|204754.5|19
1740406330000|2025-02-24 14:12:10|204806.8|204756.8|204789.5|204739.5|204809.2|204759.2|204784.6|204734.6|14
1740406340000|2025-02-24 14:12:20|204788.8|204738.8|204770.5|204720.5|204788.8|204738.8|204766.5|204716.5|8
1740406350000|2025-02-24 14:12:30|204766.5|204716.5|204758.9|204708.9|204768.6|204718.6|204758.4|204708.4|17
1740406360000|2025-02-24 14:12:40|204757.9|204707.9|204777.3|204727.3|204782.3|204732.3|204757.9|204707.9|14
1740406370000|2025-02-24 14:12:50|204776.7|204726.7|204752.1|204702.1|204780.3|204730.3|204750.8|204700.8|22
1740406380000|2025-02-24 14:13:00|204762.3|204712.3|204722.7|204672.7|204762.3|204712.3|204720.4|204670.4|15
1740406390000|2025-02-24 14:13:10|204723.1|204673.1|204752|204702|204756|204706|204723.1|204673.1|16
1740406400000|2025-02-24 14:13:20|204753.8|204703.8|204750.8|204700.8|204755.2|204705.2|204750.8|204700.8|6
1740406410000|2025-02-24 14:13:30|204749.5|204699.5|204729.5|204679.5|204749.5|204699.5|204725.6|204675.6|10
1740406420000|2025-02-24 14:13:40|204727.3|204677.3|204736.6|204686.6|204736.6|204686.6|204722.1|204672.1|14
1740406430000|2025-02-24 14:13:50|204738.8|204688.8|204763.7|204673.7|204784.7|204711.8|204726.5|204673.7|11
1740406440000|2025-02-24 14:14:00|204762.6|204672.6|204730.2|204680.2|204762.6|204680.2|204719|204648|21
1740406450000|2025-02-24 14:14:10|204724.8|204674.8|204725.8|204675.8|204729.9|204679.9|204723.5|204673.5|12
1740406460000|2025-02-24 14:14:20|204727.4|204677.4|204777|204687|204781.8|204691.8|204727.4|204677.4|6
1740406470000|2025-02-24 14:14:30|204776.3|204686.3|204792.7|204702.7|204792.7|204702.7|204749.7|204659.7|15
1740406480000|2025-02-24 14:14:40|204794.7|204704.7|204795.1|204705.1|204795.1|204705.1|204792.7|204702.7|3
1740406490000|2025-02-24 14:14:50|204793.5|204703.5|204794.5|204704.5|204799|204709|204788.4|204698.4|7
1740406500000|2025-02-24 14:15:00|204791|204701|204776.8|204726.8|204791|204727.9|204771.6|204701|11
1740406510000|2025-02-24 14:15:10|204778.2|204728.2|204808.9|204718.9|204811.7|204734.1|204775.9|204717|14
1740406520000|2025-02-24 14:15:20|204801.2|204711.2|204758.3|204668.3|204801.2|204711.2|204758.1|204668.1|5
1740406530000|2025-02-24 14:15:30|204755.9|204665.9|204723.4|204673.4|204755.9|204673.4|204723.4|204660.6|4
1740406540000|2025-02-24 14:15:40|204722.9|204672.9|204720.8|204670.8|204722.9|204672.9|204716.3|204666.3|7
1740406560000|2025-02-24 14:16:00|204724.6|204674.6|204724.6|204674.6|204728.9|204678.9|204724.6|204674.6|16
1740406570000|2025-02-24 14:16:10|204723.5|204673.5|204709.4|204659.4|204730.7|204680.7|204674.8|204624.8|13
1740406580000|2025-02-24 14:16:20|204709.8|204659.8|204710.2|204660.2|204718|204668|204709.3|204659.3|5
1740406590000|2025-02-24 14:16:30|204709.2|204659.2|204712.1|204662.1|204714.9|204664.9|204709.1|204659.1|8
1740406600000|2025-02-24 14:16:40|204712.9|204662.9|204711.9|204661.9|204713.5|204663.5|204710.6|204660.6|12
1740406610000|2025-02-24 14:16:50|204721.5|204671.5|204717.9|204667.9|204736|204686|204712.9|204662.9|13
1740406620000|2025-02-24 14:17:00|204715.5|204665.5|204729.5|204679.5|204732.4|204682.4|204713.2|204663.2|11
1740406630000|2025-02-24 14:17:10|204727.7|204677.7|204754.9|204704.9|204754.9|204704.9|204725.2|204675.2|18
1740406640000|2025-02-24 14:17:20|204761.1|204711.1|204757.3|204707.3|204761.1|204711.1|204750.9|204700.9|26
1740406650000|2025-02-24 14:17:30|204754.8|204704.8|204774.2|204684.2|204774.2|204708.1|204754.4|204684.2|19
1740406660000|2025-02-24 14:17:40|204774.7|204684.7|204775.1|204685.1|204775.1|204685.1|204770.9|204680.9|10
1740406670000|2025-02-24 14:17:50|204772.6|204682.6|204722.6|204672.6|204772.6|204686.4|204722.6|204672.6|7
1740406680000|2025-02-24 14:18:00|204720.2|204670.2|204722.9|204672.9|204726.4|204676.4|204713.3|204663.3|11
1740406690000|2025-02-24 14:18:10|204727.2|204677.2|204724.4|204674.4|204737.4|204687.4|204723.1|204673.1|10
1740406700000|2025-02-24 14:18:20|204732.6|204682.6|204722.7|204672.7|204732.6|204682.6|204719.7|204669.7|18
1740406710000|2025-02-24 14:18:30|204731.8|204681.8|204719.7|204669.7|204731.8|204681.8|204717.4|204667.4|6
1740406720000|2025-02-24 14:18:40|204721.5|204671.5|204726.3|204676.3|204739.4|204689.4|204721.5|204671.5|18
1740406730000|2025-02-24 14:18:50|204727.7|204677.7|204723.7|204673.7|204733.7|204683.7|204723.7|204673.7|22
1740406740000|2025-02-24 14:19:00|204725.8|204675.8|204726.3|204676.3|204730.3|204680.3|204723.3|204673.3|13
1740406750000|2025-02-24 14:19:10|204728.2|204678.2|204729.1|204679.1|204734.6|204684.6|204727.9|204677.9|11
1740406760000|2025-02-24 14:19:20|204725.8|204675.8|204721.9|204671.9|204733.9|204683.9|204721.9|204671.9|21
1740406770000|2025-02-24 14:19:30|204725|204675|204723.7|204673.7|204728.1|204678.1|204723.7|204673.7|6
1740406780000|2025-02-24 14:19:40|204730.8|204680.8|204729.2|204679.2|204739.2|204689.2|204727.5|204677.5|8
1740406790000|2025-02-24 14:19:50|204727.2|204677.2|204724.1|204674.1|204729.3|204679.3|204724.1|204674.1|3
1740406800000|2025-02-24 14:20:00|204725.6|204675.6|204684.6|204634.6|204729.6|204679.6|204682.8|204632.8|23
1740406810000|2025-02-24 14:20:10|204686|204636|204682.5|204632.5|204692.9|204642.9|204657.5|204607.5|21
1740406820000|2025-02-24 14:20:20|204684.2|204634.2|204686.3|204636.3|204686.3|204636.3|204679.5|204629.5|14
1740406830000|2025-02-24 14:20:30|204692.2|204642.2|204701.9|204651.9|204704.6|204654.6|204692.2|204642.2|6
1740406840000|2025-02-24 14:20:40|204701|204651|204682.3|204632.3|204701|204651|204682.1|204632.1|7
1740406850000|2025-02-24 14:20:50|204681.7|204631.7|204680.1|204630.1|204681.7|204631.7|204675.9|204625.9|6
1740406860000|2025-02-24 14:21:00|204680.5|204630.5|204685.7|204635.7|204687.6|204637.6|204673.6|204623.6|12
1740406870000|2025-02-24 14:21:10|204682.4|204632.4|204695.9|204645.9|204695.9|204645.9|204682.4|204632.4|14
1740406880000|2025-02-24 14:21:20|204694.5|204644.5|204694.4|204644.4|204696|204646|204692.5|204642.5|7
1740406890000|2025-02-24 14:21:30|204692.6|204642.6|204677.7|204627.7|204692.6|204642.6|204677.7|204627.7|7
1740406900000|2025-02-24 14:21:40|204677.1|204627.1|204684.7|204634.7|204701.7|204651.7|204677.1|204627.1|10
1740406910000|2025-02-24 14:21:50|204681.7|204631.7|204711.3|204661.3|204726.6|204676.6|204678.3|204628.3|16
1740406920000|2025-02-24 14:22:00|204711|204661|204723.8|204673.8|204723.8|204673.8|204696.6|204646.6|17
1740406930000|2025-02-24 14:22:10|204718|204668|204736.7|204686.7|204738.7|204688.7|204718|204668|16
1740406940000|2025-02-24 14:22:20|204735|204685|204732.1|204682.1|204739.2|204689.2|204731.2|204681.2|9
1740406950000|2025-02-24 14:22:30|204733.2|204683.2|204730.9|204680.9|204739.4|204689.4|204730.9|204680.9|12
1740406960000|2025-02-24 14:22:40|204733.5|204683.5|204748.1|204698.1|204752.5|204702.5|204733.5|204683.5|8
1740406970000|2025-02-24 14:22:50|204743.5|204693.5|204782.5|204692.5|204790.8|204740.8|204743.5|204692.5|18
1740406980000|2025-02-24 14:23:00|204788.4|204698.4|204773.8|204723.8|204788.4|204729.6|204762.8|204694.6|16
1740406990000|2025-02-24 14:23:10|204771.4|204721.4|204756.7|204706.7|204778.2|204728.2|204756.7|204706.7|16
1740407000000|2025-02-24 14:23:20|204747.2|204697.2|204723.8|204673.8|204747.2|204697.2|204719.5|204669.5|7
1740407010000|2025-02-24 14:23:30|204724.8|204674.8|204724.8|204674.8|204728.4|204678.4|204722.2|204672.2|4
1740407020000|2025-02-24 14:23:40|204723.8|204673.8|204723.8|204673.8|204723.8|204673.8|204723.8|204673.8|1
1740407030000|2025-02-24 14:23:50|204721.2|204671.2|204728.1|204678.1|204739.4|204689.4|204721.2|204671.2|10
1740407040000|2025-02-24 14:24:00|204726.8|204676.8|204726.7|204676.7|204736.9|204686.9|204718.9|204668.9|16
1740407050000|2025-02-24 14:24:10|204732.2|204682.2|204727.9|204677.9|204732.2|204682.2|204727.9|204677.9|2
1740407060000|2025-02-24 14:24:20|204725.5|204675.5|204725.4|204675.4|204726.8|204676.8|204724.2|204674.2|9
1740407070000|2025-02-24 14:24:30|204724.1|204674.1|204726.4|204676.4|204726.4|204676.4|204724.1|204674.1|6
1740407080000|2025-02-24 14:24:40|204725.1|204675.1|204723.7|204673.7|204725.1|204675.1|204723.7|204673.7|2
1740407090000|2025-02-24 14:24:50|204720.4|204670.4|204729.9|204679.9|204753.2|204703.2|204720.4|204670.4|19
1740407100000|2025-02-24 14:25:00|204731.3|204681.3|204712.4|204662.4|204731.3|204681.3|204705.1|204655.1|13
1740407110000|2025-02-24 14:25:10|204709.5|204659.5|204703.8|204653.8|204718.1|204668.1|204703.8|204653.8|18
1740407120000|2025-02-24 14:25:20|204701.2|204651.2|204704.2|204654.2|204712.7|204662.7|204701.2|204651.2|13
1740407130000|2025-02-24 14:25:30|204712.7|204662.7|204721.1|204671.1|204723|204673|204704.1|204654.1|12
1740407140000|2025-02-24 14:25:40|204729.3|204679.3|204721|204671|204729.3|204679.3|204719.8|204669.8|8
1740407150000|2025-02-24 14:25:50|204719.5|204669.5|204754.9|204704.9|204796.5|204746.5|204719.5|204669.5|11
1740407160000|2025-02-24 14:26:00|204765.5|204715.5|204688.9|204598.9|204765.5|204715.5|204686.4|204598.9|25
1740407170000|2025-02-24 14:26:10|204693.4|204603.4|204701.8|204611.8|204714.4|204636.1|204686.1|204602.4|19
1740407180000|2025-02-24 14:26:20|204702.4|204612.4|204702.3|204612.3|204725|204647.1|204681.7|204604.2|17
1740407190000|2025-02-24 14:26:30|204705|204615|204703.3|204613.3|204712.5|204622.5|204698.6|204608.6|15
1740407200000|2025-02-24 14:26:40|204700.9|204610.9|204686.5|204636.5|204706.1|204636.5|204686.5|204610.6|17
1740407210000|2025-02-24 14:26:50|204688.3|204638.3|204691.2|204601.2|204697.3|204643.2|204680.3|204597.3|15
1740407220000|2025-02-24 14:27:00|204698.3|204608.3|204699.1|204609.1|204699.1|204632.8|204678|204608.3|7
1740407230000|2025-02-24 14:27:10|204701.9|204611.9|204711.8|204621.8|204714.2|204624.2|204698.7|204608.7|7
1740407240000|2025-02-24 14:27:20|204714.7|204624.7|204727.2|204637.2|204727.2|204637.2|204714.7|204624.7|3
1740407250000|2025-02-24 14:27:30|204724.6|204634.6|204701.4|204611.4|204724.6|204634.6|204692.7|204602.7|12
1740407260000|2025-02-24 14:27:40|204703.9|204613.9|204703.3|204613.3|204711.4|204621.4|204697.5|204607.5|6
1740407270000|2025-02-24 14:27:50|204705|204615|204698.8|204608.8|204711.6|204621.6|204691.7|204601.7|23
1740407280000|2025-02-24 14:28:00|204694.5|204604.5|204712|204622|204719|204629|204694.5|204604.5|15
1740407290000|2025-02-24 14:28:10|204715.6|204625.6|204646.9|204556.9|204716.5|204626.5|204633.3|204543.3|15
1740407300000|2025-02-24 14:28:20|204644|204554|204658.7|204568.7|204663.9|204573.9|204644|204554|7
1740407310000|2025-02-24 14:28:30|204665|204575|204671.9|204581.9|204673.8|204583.8|204664.4|204574.4|6
1740407320000|2025-02-24 14:28:40|204675.6|204585.6|204663.2|204573.2|204675.6|204616.2|204654.9|204573.2|14
1740407330000|2025-02-24 14:28:50|204667.8|204577.8|204642.5|204592.5|204667.8|204592.5|204642.5|204577.8|2
1740407340000|2025-02-24 14:29:00|204641.2|204591.2|204639.3|204589.3|204641.2|204591.2|204636.5|204586.5|3
1740407350000|2025-02-24 14:29:10|204638.1|204588.1|204653|204603|204661.1|204611.1|204638.1|204588.1|22
1740407370000|2025-02-24 14:29:30|204653.4|204603.4|204665.5|204615.5|204672.2|204622.2|204653.4|204603.4|9
1740407380000|2025-02-24 14:29:40|204671.1|204621.1|204665.6|204615.6|204671.8|204621.8|204665.1|204615.1|8
1740407390000|2025-02-24 14:29:50|204664.8|204614.8|204659.4|204609.4|204670.3|204620.3|204652.1|204602.1|13
1740407400000|2025-02-24 14:30:00|204658.1|204608.1|204648.7|204598.7|204662.4|204612.4|204647.1|204597.1|17
1740407410000|2025-02-24 14:30:10|204646.9|204596.9|204648.1|204598.1|204656|204606|204643.5|204593.5|12
1740407420000|2025-02-24 14:30:20|204646.9|204596.9|204648.6|204598.6|204648.6|204598.6|204646.9|204596.9|2
1740407430000|2025-02-24 14:30:30|204646.9|204596.9|204649.2|204599.2|204653.5|204603.5|204646.9|204596.9|7
1740407440000|2025-02-24 14:30:40|204656.7|204606.7|204649.9|204599.9|204656.7|204606.7|204649.9|204599.9|2
1740407450000|2025-02-24 14:30:50|204656.3|204606.3|204660.2|204610.2|204663.2|204613.2|204653.5|204603.5|12
1740407460000|2025-02-24 14:31:00|204658.8|204608.8|204659|204609|204660.4|204610.4|204657.1|204607.1|9
1740407470000|2025-02-24 14:31:10|204657|204607|204726.8|204676.8|204748.6|204698.6|204654.9|204604.9|21
1740407480000|2025-02-24 14:31:20|204726.4|204676.4|204739.5|204689.5|204749.6|204699.6|204724.1|204674.1|21
1740407490000|2025-02-24 14:31:30|204741.1|204691.1|204750.6|204700.6|204751.3|204701.3|204737.2|204687.2|13
1740407500000|2025-02-24 14:31:40|204746.5|204696.5|204741.3|204691.3|204749.6|204699.6|204737.5|204687.5|25
1740407510000|2025-02-24 14:31:50|204739.9|204689.9|204735.6|204685.6|204745.9|204695.9|204735.5|204685.5|14
1740407520000|2025-02-24 14:32:00|204736.1|204686.1|204731.1|204681.1|204736.1|204686.1|204715.4|204665.4|24
1740407530000|2025-02-24 14:32:10|204729.6|204679.6|204690.8|204640.8|204731.2|204681.2|204690.6|204640.6|20
1740407540000|2025-02-24 14:32:20|204692.7|204642.7|204692.1|204642.1|204692.7|204642.7|204688.8|204638.8|9
1740407550000|2025-02-24 14:32:30|204694.9|204644.9|204697.2|204647.2|204706.9|204656.9|204690.9|204640.9|18
1740407560000|2025-02-24 14:32:40|204699|204649|204693|204643|204705.9|204655.9|204693|204643|17
1740407570000|2025-02-24 14:32:50|204695.3|204645.3|204689.3|204639.3|204699.4|204649.4|204689.3|204639.3|6
1740407580000|2025-02-24 14:33:00|204687.9|204637.9|204703.1|204653.1|204703.1|204653.1|204687.9|204637.9|10
1740407590000|2025-02-24 14:33:10|204704.7|204654.7|204713.1|204663.1|204715.7|204665.7|204702.9|204652.9|6
1740407600000|2025-02-24 14:33:20|204708.5|204658.5|204697.1|204647.1|204713|204663|204697.1|204647.1|11
1740407610000|2025-02-24 14:33:30|204693.7|204643.7|204693.9|204643.9|204698.2|204648.2|204693.7|204643.7|5
1740407630000|2025-02-24 14:33:50|204696.5|204646.5|204693.9|204643.9|204699.8|204649.8|204693.9|204643.9|3
1740407640000|2025-02-24 14:34:00|204696.1|204646.1|204703.2|204653.2|204715.1|204665.1|204693.6|204643.6|21
1740407650000|2025-02-24 14:34:10|204701.1|204651.1|204698.4|204648.4|204706.6|204656.6|204698.4|204648.4|7
1740407660000|2025-02-24 14:34:20|204701.1|204651.1|204713|204663|204713|204663|204698.6|204648.6|15
1740407670000|2025-02-24 14:34:30|204708.5|204658.5|204657.5|204607.5|204708.5|204658.5|204657.5|204607.5|18
1740407680000|2025-02-24 14:34:40|204660|204610|204676.7|204626.7|204676.7|204626.7|204655.5|204605.5|15
1740407690000|2025-02-24 14:34:50|204673.1|204623.1|204648.7|204598.7|204689.4|204639.4|204648.7|204598.7|22
1740407700000|2025-02-24 14:35:00|204697.3|204647.3|204690.4|204640.4|204702.4|204652.4|204664.2|204614.2|25
1740407710000|2025-02-24 14:35:10|204684.2|204634.2|204698.2|204648.2|204698.3|204648.3|204684.1|204634.1|13
1740407720000|2025-02-24 14:35:20|204703.4|204653.4|204759.7|204669.7|204759.7|204691.8|204702.9|204652.9|17
1740407730000|2025-02-24 14:35:30|204758.7|204668.7|204761.4|204671.4|204761.4|204671.4|204753.7|204663.7|6
1740407740000|2025-02-24 14:35:40|204760.6|204670.6|204775.8|204685.8|204776.6|204686.6|204757.7|204667.7|11
1740407750000|2025-02-24 14:35:50|204776.6|204686.6|204760.5|204670.5|204776.6|204686.6|204760.5|204670.5|10
1740407760000|2025-02-24 14:36:00|204759.6|204669.6|204770.5|204680.5|204775.9|204685.9|204759.5|204669.5|19
1740407770000|2025-02-24 14:36:10|204772|204682|204758.9|204708.9|204783.2|204711.5|204758.9|204681.4|10
1740407780000|2025-02-24 14:36:20|204764.7|204714.7|204756.7|204706.7|204764.7|204714.7|204756.7|204706.7|12
1740407790000|2025-02-24 14:36:30|204757.3|204707.3|204755.3|204705.3|204761.9|204711.9|204755|204705|9
1740407800000|2025-02-24 14:36:40|204754.9|204704.9|204757.7|204707.7|204758.7|204708.7|204754.9|204704.9|9
1740407810000|2025-02-24 14:36:50|204760|204710|204755.6|204705.6|204760|204710|204754.5|204704.5|12
1740407820000|2025-02-24 14:37:00|204759.6|204709.6|204761.8|204711.8|204765|204715|204741.8|204691.8|23
1740407830000|2025-02-24 14:37:10|204765.4|204715.4|204758|204708|204765.4|204715.4|204755.5|204705.5|12
1740407840000|2025-02-24 14:37:20|204756.2|204706.2|204755.9|204705.9|204767|204717|204755.9|204705.9|12
1740407850000|2025-02-24 14:37:30|204765.3|204715.3|204756.3|204706.3|204765.3|204715.3|204752.4|204702.4|7
1740407860000|2025-02-24 14:37:40|204753|204703|204848.4|204798.4|204866.1|204816.1|204753|204703|19
1740407870000|2025-02-24 14:37:50|204854.6|204804.6|204814.5|204764.5|204860.5|204810.5|204814.5|204764.5|19
1740407880000|2025-02-24 14:38:00|204815.2|204765.2|204743.3|204693.3|204827|204777|204738.7|204688.7|27
1740407890000|2025-02-24 14:38:10|204743.1|204693.1|204737.3|204687.3|204745|204695|204733.2|204683.2|25
1740407900000|2025-02-24 14:38:20|204738.2|204688.2|204717.6|204667.6|204739.4|204689.4|204717.6|204667.6|13
1740407910000|2025-02-24 14:38:30|204719.6|204669.6|204726.4|204676.4|204726.4|204676.4|204717.1|204667.1|7
1740407920000|2025-02-24 14:38:40|204723.3|204673.3|204726.4|204676.4|204726.4|204676.4|204723.3|204673.3|6
1740407930000|2025-02-24 14:38:50|204728.7|204678.7|204732.3|204682.3|204734.4|204684.4|204725.1|204675.1|8
1740407940000|2025-02-24 14:39:00|204730.8|204680.8|204721.4|204671.4|204734.2|204684.2|204719|204669|19
1740407950000|2025-02-24 14:39:10|204723.4|204673.4|204735.1|204685.1|204740.8|204690.8|204723.4|204673.4|23
1740407960000|2025-02-24 14:39:20|204737.7|204687.7|204767.7|204717.7|204772.8|204722.8|204734.5|204684.5|11
1740407970000|2025-02-24 14:39:30|204767.6|204717.6|204768|204718|204768|204718|204762.1|204712.1|12
1740407980000|2025-02-24 14:39:40|204766.7|204716.7|204758.3|204708.3|204767.7|204717.7|204756.1|204706.1|22
1740407990000|2025-02-24 14:39:50|204756.3|204706.3|204768|204718|204782|204732|204756.3|204706.3|21
1740408000000|2025-02-24 14:40:00|204777.6|204727.6|204763.9|204713.9|204777.6|204727.6|204760.5|204710.5|15
1740408010000|2025-02-24 14:40:10|204767.6|204717.6|204771.9|204721.9|204783.4|204733.4|204767.6|204717.6|15
1740408020000|2025-02-24 14:40:20|204768|204718|204782.2|204732.2|204789.4|204739.4|204766.7|204716.7|14
1740408030000|2025-02-24 14:40:30|204780.9|204730.9|204772.4|204722.4|204782.9|204732.9|204767.8|204717.8|14
1740408040000|2025-02-24 14:40:40|204770.4|204720.4|204792.4|204742.4|204807.1|204757.1|204770.4|204720.4|15
1740408050000|2025-02-24 14:40:50|204799.9|204749.9|204798.8|204748.8|204801|204751|204796.5|204746.5|8
1740408060000|2025-02-24 14:41:00|204796.3|204746.3|204786.3|204736.3|204799.4|204749.4|204786.3|204736.3|29
1740408070000|2025-02-24 14:41:10|204788|204738|204781.5|204731.5|204790.3|204740.3|204775.7|204725.7|14
1740408080000|2025-02-24 14:41:20|204783.1|204733.1|204775.5|204725.5|204801.9|204751.9|204774.6|204724.6|21
1740408090000|2025-02-24 14:41:30|204778.6|204728.6|204786.2|204736.2|204789.3|204739.3|204759.3|204709.3|13
1740408100000|2025-02-24 14:41:40|204786.7|204736.7|204788.6|204738.6|204788.6|204738.6|204770.3|204720.3|28
1740408110000|2025-02-24 14:41:50|204790.4|204740.4|204770.3|204720.3|204815.2|204765.2|204770.3|204720.3|20
1740408120000|2025-02-24 14:42:00|204767.4|204717.4|204759.5|204709.5|204769.2|204719.2|204759.5|204709.5|11
1740408130000|2025-02-24 14:42:10|204760.4|204710.4|204774.6|204724.6|204794.5|204724.6|204758.5|204704.5|13
1740408140000|2025-02-24 14:42:20|204772.8|204722.8|204764.8|204714.8|204772.8|204722.8|204764.8|204714.8|3
1740408150000|2025-02-24 14:42:30|204768.5|204718.5|204765.6|204715.6|204775.1|204725.1|204765.6|204715.6|3
1740408160000|2025-02-24 14:42:40|204763.8|204713.8|204764.2|204714.2|204774.1|204724.1|204763.8|204713.8|13
1740408170000|2025-02-24 14:42:50|204768.2|204718.2|204765.9|204715.9|204774.2|204724.2|204765|204715|24
1740408180000|2025-02-24 14:43:00|204768.8|204718.8|204776.4|204726.4|204783.1|204733.1|204765.6|204715.6|21
1740408190000|2025-02-24 14:43:10|204774.4|204724.4|204767.1|204717.1|204790.1|204740.1|204761.9|204711.9|13
1740408200000|2025-02-24 14:43:20|204765.5|204715.5|204784.1|204734.1|204802.4|204752.4|204760.3|204710.3|20
1740408210000|2025-02-24 14:43:30|204785.8|204735.8|204785.4|204735.4|204790.5|204740.5|204781.4|204731.4|16
1740408220000|2025-02-24 14:43:40|204788.1|204738.1|204784.8|204734.8|204788.1|204738.1|204776.5|204726.5|17
1740408230000|2025-02-24 14:43:50|204787.1|204737.1|204796.6|204746.6|204803|204753|204784.7|204734.7|16
1740408240000|2025-02-24 14:44:00|204797.4|204747.4|204797.5|204747.5|204806.4|204756.4|204795.4|204745.4|11
1740408250000|2025-02-24 14:44:10|204794.8|204744.8|204855.4|204805.4|204855.4|204805.4|204792.2|204742.2|17
1740408260000|2025-02-24 14:44:20|204853|204803|204870.9|204820.9|204888.9|204838.9|204852.4|204802.4|31
1740408270000|2025-02-24 14:44:30|204869.7|204819.7|204855.4|204805.4|204869.9|204819.9|204853.2|204803.2|20
1740408280000|2025-02-24 14:44:40|204854|204804|204843.9|204793.9|204854|204804|204829.1|204779.1|22
1740408290000|2025-02-24 14:44:50|204846.3|204796.3|204844.3|204794.3|204851.3|204801.3|204827.4|204777.4|23
1740408300000|2025-02-24 14:45:00|204850.8|204800.8|204804.2|204754.2|204850.8|204800.8|204801.1|204751.1|25
1740408310000|2025-02-24 14:45:10|204800.4|204750.4|204809.3|204759.3|204815.8|204765.8|204789.2|204739.2|22
1740408320000|2025-02-24 14:45:20|204814.3|204764.3|204806.1|204756.1|204818.5|204768.5|204795.3|204745.3|22
1740408330000|2025-02-24 14:45:30|204806.6|204756.6|204827.1|204777.1|204850.2|204800.2|204806.6|204756.6|20
1740408340000|2025-02-24 14:45:40|204830.3|204780.3|204840.8|204790.8|204847.3|204797.3|204829.9|204779.9|32
1740408350000|2025-02-24 14:45:50|204842.6|204792.6|204840.9|204790.9|204851.7|204801.7|204834.2|204784.2|26
1740408360000|2025-02-24 14:46:00|204841.6|204791.6|204842.7|204792.7|204847.3|204797.3|204833.8|204783.8|20
1740408370000|2025-02-24 14:46:10|204850.5|204800.5|204838.3|204788.3|204852.8|204802.8|204834.2|204784.2|25
1740408380000|2025-02-24 14:46:20|204835.3|204785.3|204839|204789|204849.2|204799.2|204835.3|204785.3|17
1740408390000|2025-02-24 14:46:30|204840.7|204790.7|204843.6|204793.6|204853.2|204803.2|204840.2|204790.2|22
1740408400000|2025-02-24 14:46:40|204843.1|204793.1|204898.2|204848.2|204910.5|204860.5|204835.4|204785.4|23
1740408410000|2025-02-24 14:46:50|204896|204846|204896.8|204846.8|204903.4|204853.4|204891.1|204841.1|26
1740408420000|2025-02-24 14:47:00|204896.5|204846.5|204883.3|204833.3|204898.5|204848.5|204878.5|204828.5|28
1740408430000|2025-02-24 14:47:10|204887.1|204837.1|204883.7|204833.7|204887.1|204837.1|204881.2|204831.2|11
1740408440000|2025-02-24 14:47:20|204889.5|204839.5|204884.7|204834.7|204892.4|204842.4|204879.6|204829.6|14
1740408450000|2025-02-24 14:47:30|204886.9|204836.9|204910.7|204860.7|204913.2|204863.2|204884.9|204834.9|14
1740408460000|2025-02-24 14:47:40|204914.1|204864.1|204937.8|204887.8|204950.9|204900.9|204910|204860|25
1740408470000|2025-02-24 14:47:50|204942.4|204892.4|204942.4|204892.4|204943.8|204893.8|204936.6|204886.6|22
1740408480000|2025-02-24 14:48:00|204940|204890|204943.2|204893.2|204952.7|204902.7|204939.6|204889.6|12
1740408490000|2025-02-24 14:48:10|204941.1|204891.1|204935.8|204885.8|204942.3|204892.3|204935.8|204885.8|14
1740408500000|2025-02-24 14:48:20|204934.2|204884.2|204912.4|204862.4|204934.2|204884.2|204893.5|204843.5|24
1740408510000|2025-02-24 14:48:30|204921.6|204871.6|204942.3|204892.3|204948.6|204898.6|204914.7|204864.7|19
1740408520000|2025-02-24 14:48:40|204940.5|204890.5|204910.3|204860.3|204949.9|204899.9|204899.3|204849.3|22
1740408530000|2025-02-24 14:48:50|204904.8|204854.8|204889.3|204839.3|204905.5|204855.5|204889.3|204839.3|14
1740408540000|2025-02-24 14:49:00|204892.2|204842.2|204903.2|204853.2|204906.6|204856.6|204892.2|204842.2|16
1740408550000|2025-02-24 14:49:10|204894.1|204844.1|204915.9|204865.9|204928.5|204878.5|204894.1|204844.1|20
1740408560000|2025-02-24 14:49:20|204918|204868|204891.1|204841.1|204964.9|204914.9|204891.1|204841.1|26
1740408570000|2025-02-24 14:49:30|204892.8|204842.8|204937.3|204887.3|204939.5|204889.5|204885.3|204835.3|26
1740408580000|2025-02-24 14:49:40|204937.4|204887.4|204931.8|204881.8|204940.8|204890.8|204926|204876|31
1740408590000|2025-02-24 14:49:50|204930.8|204880.8|204935.2|204885.2|204942.5|204892.5|204924.2|204874.2|28
1740408600000|2025-02-24 14:50:00|204934.1|204884.1|204930.7|204880.7|204941.7|204891.7|204927.2|204877.2|26
1740408610000|2025-02-24 14:50:10|204936.5|204886.5|204951.5|204901.5|204951.5|204901.5|204931.3|204881.3|22
1740408620000|2025-02-24 14:50:20|204953.3|204903.3|204959.5|204909.5|204969.5|204919.5|204950.3|204900.3|26
1740408630000|2025-02-24 14:50:30|204957.5|204907.5|204961.3|204911.3|204969.8|204919.8|204957.2|204907.2|13
1740408640000|2025-02-24 14:50:40|204958.3|204908.3|204969.2|204919.2|204976|204926|204956.7|204906.7|20
1740408650000|2025-02-24 14:50:50|204969.3|204919.3|204967.6|204917.6|204969.5|204919.5|204967|204917|5
1740408660000|2025-02-24 14:51:00|204977.6|204927.6|204937.1|204887.1|204977.6|204927.6|204936.9|204886.9|9
1740408670000|2025-02-24 14:51:10|204935.7|204885.7|204874.1|204824.1|204935.7|204885.7|204874.1|204824.1|22
1740408680000|2025-02-24 14:51:20|204872.5|204822.5|204885.8|204835.8|204898.2|204848.2|204872.5|204822.5|29
1740408690000|2025-02-24 14:51:30|204887.8|204837.8|204916.8|204866.8|204943.5|204893.5|204884.2|204834.2|20
1740408700000|2025-02-24 14:51:40|204915.7|204865.7|204914.9|204864.9|204919.5|204869.5|204910.4|204860.4|15
1740408710000|2025-02-24 14:51:50|204913.1|204863.1|204910.9|204860.9|204920|204870|204910.6|204860.6|9
1740408720000|2025-02-24 14:52:00|204918.4|204868.4|204887.6|204837.6|204919.9|204869.9|204878.3|204828.3|26
1740408730000|2025-02-24 14:52:10|204888.4|204838.4|204936.9|204886.9|204941.3|204891.3|204886.8|204836.8|30
1740408740000|2025-02-24 14:52:20|204935.2|204885.2|204909.9|204859.9|204935.2|204885.2|204897.1|204847.1|10
1740408750000|2025-02-24 14:52:30|204908|204858|204926.6|204876.6|204969|204919|204908|204858|28
1740408760000|2025-02-24 14:52:40|204927.4|204877.4|204933.9|204883.9|204943.8|204893.8|204914.6|204864.6|30
1740408770000|2025-02-24 14:52:50|204938.5|204888.5|204942.2|204892.2|204947.8|204897.8|204934.6|204884.6|18
1740408780000|2025-02-24 14:53:00|204944.4|204894.4|204956.9|204906.9|204957.5|204907.5|204944.4|204894.4|10
1740408790000|2025-02-24 14:53:10|204959|204909|204974.6|204924.6|204987.5|204937.5|204959|204909|32
1740408800000|2025-02-24 14:53:20|204973.2|204923.2|204963.5|204913.5|204973.4|204923.4|204948.2|204898.2|31
1740408810000|2025-02-24 14:53:30|204961.8|204911.8|205011.2|204961.2|205014|204964|204956.7|204906.7|25
1740408820000|2025-02-24 14:53:40|205013.2|204963.2|205040.4|204950.4|205054.4|204969.8|205011.6|204946.7|25
1740408830000|2025-02-24 14:53:50|205044.9|204954.9|205086.9|205036.9|205086.9|205036.9|205018.9|204951.6|24
1740408840000|2025-02-24 14:54:00|205084.9|205034.9|205092.6|205042.6|205094.8|205044.8|205063|205013|32
1740408850000|2025-02-24 14:54:10|205084.1|205034.1|205126.5|205076.5|205127|205077|205076.9|205026.9|22
1740408860000|2025-02-24 14:54:20|205125.8|205075.8|205111.2|205061.2|205125.8|205075.8|205088|205038|25
1740408870000|2025-02-24 14:54:30|205108.6|205058.6|205108.3|205058.3|205114.1|205064.1|205107.7|205057.7|20
1740408880000|2025-02-24 14:54:40|205106.1|205056.1|205106.1|205056.1|205110.9|205060.9|205104.8|205054.8|24
1740408890000|2025-02-24 14:54:50|205103.7|205053.7|205099.3|205049.3|205107.5|205057.5|205090.8|205040.8|17
1740408900000|2025-02-24 14:55:00|205102.5|205052.5|205110|205060|205112.9|205062.9|205093|205043|16
1740408910000|2025-02-24 14:55:10|205106.7|205056.7|205167.7|205077.7|205167.7|205077.7|205099.5|205049.5|15
1740408920000|2025-02-24 14:55:20|205150.1|205100.1|205186.8|205136.8|205275.3|205225.3|205150.1|205100.1|33
1740408930000|2025-02-24 14:55:30|205181.5|205131.5|205203.8|205153.8|205205.7|205155.7|205181.5|205131.5|13
1740408940000|2025-02-24 14:55:40|205203.1|205153.1|205187.2|205137.2|205203.1|205153.1|205176|205126|28
1740408950000|2025-02-24 14:55:50|205187.7|205137.7|205197|205147|205201.6|205151.6|205185.5|205135.5|22
1740408960000|2025-02-24 14:56:00|205199.3|205149.3|205187.5|205137.5|205209.5|205159.5|205172.8|205122.8|28
1740408970000|2025-02-24 14:56:10|205186.8|205136.8|205152.2|205102.2|205186.8|205136.8|205151|205101|29
1740408980000|2025-02-24 14:56:20|205154.3|205104.3|205153.8|205103.8|205157|205107|205131.4|205081.4|24
1740408990000|2025-02-24 14:56:30|205159|205109|205148.1|205098.1|205162.3|205112.3|205140.1|205090.1|26
1740409000000|2025-02-24 14:56:40|205144.9|205094.9|205131.7|205081.7|205144.9|205094.9|205129.3|205079.3|8
1740409010000|2025-02-24 14:56:50|205132.8|205082.8|205129.8|205079.8|205132.8|205082.8|205128.8|205078.8|6
1740409020000|2025-02-24 14:57:00|205132.1|205082.1|205146.1|205096.1|205158.7|205108.7|205132.1|205082.1|14
1740409030000|2025-02-24 14:57:10|205152.9|205102.9|205142.6|205092.6|205158.7|205108.7|205142.6|205092.6|6
1740409040000|2025-02-24 14:57:20|205146.8|205096.8|205148.6|205098.6|205152.3|205102.3|205144.8|205094.8|8
1740409050000|2025-02-24 14:57:30|205145.4|205095.4|205105.1|205055.1|205154.6|205104.6|205099.6|205049.6|17
1740409060000|2025-02-24 14:57:40|205108.2|205058.2|205117.9|205067.9|205117.9|205067.9|205100.2|205050.2|16
1740409070000|2025-02-24 14:57:50|205115.6|205065.6|205098.2|205048.2|205115.6|205065.6|205098.2|205048.2|6
1740409080000|2025-02-24 14:58:00|205095.8|205045.8|205106.6|205056.6|205111.7|205061.7|205081.9|205031.9|16
1740409090000|2025-02-24 14:58:10|205102.1|205052.1|205109.2|205059.2|205109.2|205059.2|205059.3|205009.3|13
1740409100000|2025-02-24 14:58:20|205107.1|205057.1|205072.9|205022.9|205110.1|205060.1|205063.1|205013.1|22
1740409110000|2025-02-24 14:58:30|205071|205021|205071.3|205021.3|205073.2|205023.2|205065.4|205015.4|12
1740409120000|2025-02-24 14:58:40|205073.7|205023.7|205072.7|205022.7|205073.7|205023.7|205063.8|205013.8|18
1740409130000|2025-02-24 14:58:50|205074.7|205024.7|205058.9|205008.9|205074.9|205024.9|205058.3|205008.3|13
1740409140000|2025-02-24 14:59:00|205059.9|205009.9|205066.6|205016.6|205066.6|205016.6|205059.4|205009.4|12
1740409150000|2025-02-24 14:59:10|205069.1|205019.1|205057.1|205007.1|205070|205020|205057.1|205007.1|15
1740409160000|2025-02-24 14:59:20|205054.5|205004.5|205040|204990|205054.5|205004.5|205034.1|204984.1|8
1740409170000|2025-02-24 14:59:30|205045.9|204995.9|205056.1|205006.1|205066.2|205016.2|205045.9|204995.9|15
1740409180000|2025-02-24 14:59:40|205058.2|205008.2|205071.4|205021.4|205071.4|205021.4|205058.2|205008.2|19
1740409190000|2025-02-24 14:59:50|205069|205019|205057.7|205007.7|205069.6|205019.6|205041.6|204991.6|20
1740409200000|2025-02-24 15:00:00|205055.4|205005.4|204786.9|204736.9|205057.7|205007.7|204786.9|204717.7|39
1740409210000|2025-02-24 15:00:10|204777.9|204727.9|204859.4|204809.4|204871.5|204821.5|204777.9|204727.9|38
1740409220000|2025-02-24 15:00:20|204826.1|204776.1|204835.2|204785.2|204876.1|204826.1|204818.9|204768.9|38
1740409230000|2025-02-24 15:00:30|204838.5|204788.5|204847.2|204797.2|204850.9|204800.9|204816.2|204766.2|21
1740409240000|2025-02-24 15:00:40|204850.9|204800.9|204962|204912|205009.8|204934.3|204848.7|204798.7|21
1740409250000|2025-02-24 15:00:50|204958.4|204908.4|204944|204894|205004.5|204941.7|204924.5|204874.5|32
1740409260000|2025-02-24 15:01:00|204944.2|204894.2|205020.6|204970.6|205047.2|204997.2|204944.2|204894.2|29
1740409270000|2025-02-24 15:01:10|205024.8|204974.8|204989.5|204939.5|205044.3|204994.3|204970.2|204920.2|24
1740409280000|2025-02-24 15:01:20|204987.1|204937.1|205033.3|204983.3|205034.8|204984.8|204982.8|204932.8|25
1740409290000|2025-02-24 15:01:30|205033.6|204983.6|204997.8|204947.8|205033.6|204983.6|204968.9|204918.9|24
1740409300000|2025-02-24 15:01:40|204996|204946|205121|205071|205134.3|205084.3|204987.6|204937.6|29
1740409310000|2025-02-24 15:01:50|205168.6|205078.6|205112|205062|205170.3|205080.3|205105.5|205055.5|22
1740409320000|2025-02-24 15:02:00|205109.8|205059.8|205089.8|205039.8|205109.8|205059.8|205053.6|205003.6|26
1740409330000|2025-02-24 15:02:10|205087.8|205037.8|205039.8|204989.8|205087.8|205037.8|205032.5|204982.5|27
1740409340000|2025-02-24 15:02:20|205040.7|204990.7|205036|204986|205044.7|204994.7|205036|204986|15
1740409350000|2025-02-24 15:02:30|205037.8|204987.8|205071.1|204981.1|205073|204987.8|205025.8|204975.8|15
1740409360000|2025-02-24 15:02:40|205055.1|204965.1|205056.8|204966.8|205060.2|204970.2|205051.4|204961.4|10
1740409370000|2025-02-24 15:02:50|205068|204978|205047.9|204997.9|205068.2|205002|205044.4|204954.4|20
1740409380000|2025-02-24 15:03:00|205049.5|204999.5|205072.8|204982.8|205091.4|205007.6|205049.5|204970|24
1740409390000|2025-02-24 15:03:10|205077.3|204987.3|205135.7|205085.7|205142.4|205085.7|205066.7|204983.5|29
1740409400000|2025-02-24 15:03:20|205131.7|205081.7|205147|205097|205152.1|205102.1|205118.9|205068.9|30
1740409410000|2025-02-24 15:03:30|205151.2|205101.2|205136.9|205046.9|205162|205101.2|205136.9|205046.9|17
1740409420000|2025-02-24 15:03:40|205140.7|205050.7|205102.2|205052.2|205170.4|205094.6|205097.3|205047.3|17
1740409430000|2025-02-24 15:03:50|205095.2|205045.2|205058.6|205008.6|205121.7|205045.2|205048|204958|26
1740409440000|2025-02-24 15:04:00|205076.2|204986.2|205082.4|204992.4|205082.4|204992.4|205051.9|204961.9|28
1740409450000|2025-02-24 15:04:10|205079.6|204989.6|205066.8|204976.8|205083.2|204993.2|205066|204976|20
1740409460000|2025-02-24 15:04:20|205076.3|204986.3|205076.8|204986.8|205090.6|205000.6|205071.8|204981.8|22
1740409470000|2025-02-24 15:04:30|205074.8|204984.8|205072.4|204982.4|205077.2|204987.2|205063.1|204973.1|15
1740409480000|2025-02-24 15:04:40|205071.3|204981.3|205078.4|204988.4|205091|205001|205071.3|204981.3|17
1740409490000|2025-02-24 15:04:50|205072.9|204982.9|205040.2|204950.2|205073.7|204983.7|205026.8|204936.8|14
1740409500000|2025-02-24 15:05:00|205033|204943|205005.4|204915.4|205039.6|204949.6|204985.3|204911.9|28
1740409510000|2025-02-24 15:05:10|205007.2|204917.2|205040.9|204950.9|205045.4|204955.4|205007.2|204917.2|19
1740409520000|2025-02-24 15:05:20|205046.3|204956.3|205024.6|204934.6|205053.1|204963.1|205022.3|204932.3|21
1740409530000|2025-02-24 15:05:30|205026.3|204936.3|205021.3|204931.3|205042|204952|205003.9|204913.9|21
1740409540000|2025-02-24 15:05:40|205023.6|204933.6|204999|204909|205023.6|204933.6|204960.4|204897.6|20
1740409550000|2025-02-24 15:05:50|204995.4|204905.4|204999.5|204909.5|205007.4|204917.4|204985.7|204895.7|17
1740409560000|2025-02-24 15:06:00|205006.3|204916.3|205052.2|204962.2|205052.3|204985.9|205002.5|204916.2|29
1740409570000|2025-02-24 15:06:10|205061.9|204971.9|205053.9|204963.9|205061.9|204971.9|205053.9|204963.9|9
1740409580000|2025-02-24 15:06:20|205055.5|204965.5|205064.3|204974.3|205080.9|204990.9|205025.7|204959.3|19
1740409590000|2025-02-24 15:06:30|205070.2|204980.2|205051.1|205001.1|205082.6|205006.6|205049.7|204967.9|27
1740409600000|2025-02-24 15:06:40|205048.4|204998.4|205060|205010|205064.3|205014.3|205048.4|204968.9|8
1740409610000|2025-02-24 15:06:50|205061.9|205011.9|205048|204998|205067.2|205017.2|205047.2|204997.2|12
1740409620000|2025-02-24 15:07:00|205050|205000|204976.6|204926.6|205050|205000|204967.5|204917.5|28
1740409630000|2025-02-24 15:07:10|204990.9|204900.9|205016.5|204926.5|205027|204947.2|204989.8|204900.9|23
1740409640000|2025-02-24 15:07:20|205020.4|204930.4|205016.4|204966.4|205039.7|204966.4|205014.7|204930.4|8
1740409650000|2025-02-24 15:07:30|205021|204971|205022.5|204932.5|205039.4|204973|205017.5|204932.5|12
1740409660000|2025-02-24 15:07:40|205026|204936|205002.1|204912.1|205031.1|204941.1|205002.1|204912.1|12
1740409670000|2025-02-24 15:07:50|205005.1|204915.1|205021.3|204931.3|205036.3|204946.3|204999.4|204909.4|22
1740409680000|2025-02-24 15:08:00|205019.3|204929.3|204996.1|204906.1|205019.3|204929.3|204990.7|204900.7|16
1740409690000|2025-02-24 15:08:10|204993.1|204903.1|204951.7|204861.7|204993.1|204903.1|204951.7|204861.7|26
1740409700000|2025-02-24 15:08:20|204953.2|204863.2|204914.2|204824.2|204953.2|204868.3|204914|204824|12
1740409710000|2025-02-24 15:08:30|204912.6|204822.6|204877.4|204787.4|204915.8|204825.8|204837.7|204787.4|22
1740409720000|2025-02-24 15:08:40|204879.4|204789.4|204864.9|204774.9|204885.1|204795.1|204862.1|204772.1|24
1740409730000|2025-02-24 15:08:50|204866.9|204776.9|204848.5|204798.5|204873.5|204799.9|204842.6|204772.7|23
1740409740000|2025-02-24 15:09:00|204843|204793|204850.7|204800.7|204852.3|204802.3|204841.2|204791.2|23
1740409750000|2025-02-24 15:09:10|204850.5|204800.5|204868.6|204778.6|204868.6|204800.5|204814.8|204764.8|14
1740409760000|2025-02-24 15:09:20|204854.6|204764.6|204792.9|204742.9|204854.6|204764.6|204791.8|204736.6|21
1740409770000|2025-02-24 15:09:30|204799.1|204749.1|204821.5|204731.5|204834.4|204751.4|204793|204729.3|15
1740409780000|2025-02-24 15:09:40|204845.6|204795.6|204848.7|204798.7|204872.3|204807|204840.7|204782.3|27
1740409790000|2025-02-24 15:09:50|204852.9|204802.9|204853.2|204803.2|204857|204807|204844.5|204794.5|16
1740409800000|2025-02-24 15:10:00|204851.2|204801.2|204868.1|204778.1|204892.4|204812.7|204849.5|204776.4|20
1740409810000|2025-02-24 15:10:10|204866.5|204776.5|204837.6|204747.6|204874.6|204791.9|204822.7|204740|27
1740409820000|2025-02-24 15:10:20|204825.7|204775.7|204800.1|204750.1|204827.5|204777.5|204797|204747|16
1740409830000|2025-02-24 15:10:30|204799.9|204749.9|204804.6|204754.6|204814.8|204764.8|204799.9|204749.9|14
1740409840000|2025-02-24 15:10:40|204807|204757|204810|204760|204817.7|204767.7|204800.9|204750.9|23
1740409850000|2025-02-24 15:10:50|204808|204758|204756.1|204706.1|204808|204758|204740.3|204690.3|16
1740409860000|2025-02-24 15:11:00|204755.9|204705.9|204753.3|204703.3|204766.4|204716.4|204738.1|204688.1|26
1740409870000|2025-02-24 15:11:10|204754.7|204704.7|204757.1|204707.1|204768.6|204718.6|204750.3|204700.3|20
1740409880000|2025-02-24 15:11:20|204762|204712|204743|204693|204762|204712|204735.7|204685.7|13
1740409890000|2025-02-24 15:11:30|204745.2|204695.2|204739.1|204689.1|204745.2|204695.2|204738.5|204688.5|6
1740409900000|2025-02-24 15:11:40|204737.4|204687.4|204737.3|204687.3|204741.6|204691.6|204737.3|204687.3|8
1740409910000|2025-02-24 15:11:50|204739|204689|204739.8|204689.8|204742.5|204692.5|204734.5|204684.5|15
1740409920000|2025-02-24 15:12:00|204741.4|204691.4|204784.4|204694.4|204786|204736|204741.4|204689.8|26
1740409930000|2025-02-24 15:12:10|204782|204692|204741.7|204691.7|204786.1|204716.2|204738.1|204684.7|17
1740409940000|2025-02-24 15:12:20|204748.7|204698.7|204804.4|204754.4|204826.8|204776.8|204748.7|204698.7|19
1740409950000|2025-02-24 15:12:30|204805.7|204755.7|204804.3|204754.3|204808.2|204758.2|204781.4|204731.4|19
1740409960000|2025-02-24 15:12:40|204800.7|204750.7|204814.3|204764.3|204814.8|204764.8|204794.7|204744.7|26
1740409970000|2025-02-24 15:12:50|204814.8|204764.8|204809.1|204759.1|204815.7|204765.7|204803.9|204753.9|15
1740409980000|2025-02-24 15:13:00|204811.1|204761.1|204825.6|204775.6|204829.1|204779.1|204806.3|204756.3|17
1740409990000|2025-02-24 15:13:10|204824.8|204774.8|204824|204774|204827.5|204777.5|204824|204774|6
1740410000000|2025-02-24 15:13:20|204824.9|204774.9|204774.7|204724.7|204825|204775|204767.4|204717.4|18
1740410010000|2025-02-24 15:13:30|204775.3|204725.3|204742.2|204692.2|204778.4|204728.4|204738.3|204688.3|19
1740410020000|2025-02-24 15:13:40|204740.4|204690.4|204766.2|204716.2|204766.2|204716.2|204711.7|204661.7|24
1740410030000|2025-02-24 15:13:50|204772.3|204722.3|204768.4|204718.4|204774.5|204724.5|204762.7|204712.7|10
1740410040000|2025-02-24 15:14:00|204775.3|204725.3|204703.9|204653.9|204775.3|204725.3|204703.9|204653.9|30
1740410050000|2025-02-24 15:14:10|204699.3|204649.3|204724.2|204674.2|204725.9|204675.9|204697.6|204647.6|18
1740410060000|2025-02-24 15:14:20|204725.9|204675.9|204745.4|204655.4|204749.6|204681.9|204713.1|204655.4|12
1740410070000|2025-02-24 15:14:30|204747.1|204657.1|204750.7|204660.7|204750.7|204660.7|204747.1|204657.1|3
1740410080000|2025-02-24 15:14:40|204749.9|204659.9|204744.7|204654.7|204749.9|204659.9|204741.2|204651.2|10
1740410090000|2025-02-24 15:14:50|204746.2|204656.2|204750.7|204660.7|204752.3|204662.3|204746.2|204656.2|15
1740410100000|2025-02-24 15:15:00|204751.7|204661.7|204759|204669|204759|204669|204746.7|204656.7|17
1740410110000|2025-02-24 15:15:10|204780.4|204690.4|204809|204759|204809|204759|204773|204683|20
1740410120000|2025-02-24 15:15:20|204807.2|204757.2|204800.7|204750.7|204810.2|204760.2|204797.4|204747.4|20
1740410130000|2025-02-24 15:15:30|204803.4|204753.4|204797.9|204747.9|204806.3|204756.3|204797.9|204747.9|13
1740410140000|2025-02-24 15:15:40|204796.2|204746.2|204757.2|204707.2|204796.2|204746.2|204757.2|204707.2|18
1740410150000|2025-02-24 15:15:50|204762.9|204712.9|204777.7|204727.7|204781.2|204731.2|204753.6|204703.6|23
1740410160000|2025-02-24 15:16:00|204784.2|204734.2|204766.2|204716.2|204784.2|204734.2|204764.4|204714.4|11
1740410170000|2025-02-24 15:16:10|204768|204718|204766|204716|204775.6|204725.6|204766|204716|8
1740410180000|2025-02-24 15:16:20|204768.1|204718.1|204833.8|204743.8|204833.8|204743.8|204768.1|204714.8|18
1740410190000|2025-02-24 15:16:30|204835.8|204745.8|204820.8|204770.8|204846.1|204778.4|204816.8|204745.8|17
1740410200000|2025-02-24 15:16:40|204822.9|204772.9|204835.1|204745.1|204848.6|204772.9|204810.2|204743.2|18
1740410210000|2025-02-24 15:16:50|204838.3|204748.3|204819|204769|204845.2|204774.6|204819|204742.2|22
1740410220000|2025-02-24 15:17:00|204817|204767|204815.3|204765.3|204817|204767|204811.9|204761.9|8
1740410230000|2025-02-24 15:17:10|204805.3|204755.3|204788.7|204738.7|204808.1|204758.1|204772.9|204722.9|18
1740410240000|2025-02-24 15:17:20|204786.9|204736.9|204771|204721|204786.9|204736.9|204760.7|204710.7|13
1740410250000|2025-02-24 15:17:30|204743.4|204693.4|204732.7|204682.7|204745.8|204695.8|204716.5|204666.5|32
1740410260000|2025-02-24 15:17:40|204735.5|204685.5|204731|204681|204736.4|204686.4|204718.2|204668.2|25
1740410270000|2025-02-24 15:17:50|204732.7|204682.7|204722.8|204672.8|204739.1|204689.1|204720.2|204670.2|28
1740410280000|2025-02-24 15:18:00|204715.3|204665.3|204725.4|204675.4|204733.1|204683.1|204715.3|204665.3|18
1740410290000|2025-02-24 15:18:10|204722.7|204672.7|204727.6|204677.6|204727.6|204677.6|204708.3|204658.3|17
1740410300000|2025-02-24 15:18:20|204720.7|204670.7|204716.4|204666.4|204725.3|204675.3|204710.2|204660.2|16
1740410310000|2025-02-24 15:18:30|204710|204660|204688.9|204638.9|204711.3|204661.3|204676.6|204626.6|12
1740410320000|2025-02-24 15:18:40|204693.3|204643.3|204670.2|204620.2|204699.4|204649.4|204656.5|204606.5|23
1740410330000|2025-02-24 15:18:50|204667.9|204617.9|204665.6|204615.6|204681.9|204631.9|204656|204606|19
1740410340000|2025-02-24 15:19:00|204668.3|204618.3|204692.2|204642.2|204695.1|204645.1|204668.3|204618.3|11
1740410350000|2025-02-24 15:19:10|204695.1|204645.1|204727.9|204677.9|204727.9|204677.9|204683|204633|12
1740410360000|2025-02-24 15:19:20|204724.2|204674.2|204772.8|204722.8|204775.3|204725.3|204722.8|204672.8|16
1740410370000|2025-02-24 15:19:30|204774.5|204724.5|204818.9|204768.9|204822.4|204772.4|204771.3|204721.3|25
1740410380000|2025-02-24 15:19:40|204821.4|204771.4|204825.4|204775.4|204825.4|204775.4|204808|204758|17
1740410390000|2025-02-24 15:19:50|204823.2|204773.2|204824.6|204774.6|204825.6|204775.6|204814.5|204764.5|15
1740410400000|2025-02-24 15:20:00|204826.2|204776.2|204778.4|204728.4|204832.3|204776.2|204769.8|204719.8|22
1740410410000|2025-02-24 15:20:10|204781.4|204731.4|204747.3|204697.3|204793.2|204743.2|204743.9|204693.9|20
1740410420000|2025-02-24 15:20:20|204748.1|204698.1|204753.2|204703.2|204763|204713|204747|204697|15
1740410430000|2025-02-24 15:20:30|204750.6|204700.6|204735.8|204685.8|204750.6|204700.6|204728.4|204678.4|9
1740410440000|2025-02-24 15:20:40|204734|204684|204764|204714|204776.2|204726.2|204734|204684|17
1740410450000|2025-02-24 15:20:50|204761.1|204711.1|204771.1|204721.1|204772.9|204722.9|204760.9|204710.9|13
1740410460000|2025-02-24 15:21:00|204765.3|204715.3|204762.2|204712.2|204774.2|204724.2|204761.1|204711.1|18
1740410470000|2025-02-24 15:21:10|204760|204710|204743.8|204693.8|204762.1|204712.1|204739.1|204689.1|9
1740410480000|2025-02-24 15:21:20|204737.4|204687.4|204742.1|204692.1|204744.1|204694.1|204737.2|204687.2|11
1740410490000|2025-02-24 15:21:30|204743.8|204693.8|204765.4|204715.4|204768.2|204718.2|204741.8|204691.8|15
1740410500000|2025-02-24 15:21:40|204764.9|204714.9|204736.5|204686.5|204764.9|204714.9|204712.6|204662.6|12
1740410510000|2025-02-24 15:21:50|204742.1|204692.1|204734.2|204684.2|204742.1|204692.1|204730|204680|12
1740410520000|2025-02-24 15:22:00|204735.1|204685.1|204725.3|204675.3|204735.1|204685.1|204723.8|204673.8|13
1740410530000|2025-02-24 15:22:10|204725|204675|204735.3|204685.3|204737.5|204687.5|204720.1|204670.1|16
1740410540000|2025-02-24 15:22:20|204737.1|204687.1|204720.7|204670.7|204740.3|204690.3|204720.5|204670.5|8
1740410550000|2025-02-24 15:22:30|204722.2|204672.2|204693|204643|204726.4|204676.4|204693|204643|9
1740410560000|2025-02-24 15:22:40|204690.4|204640.4|204695.7|204645.7|204705.8|204655.8|204688.5|204638.5|18
1740410570000|2025-02-24 15:22:50|204687.1|204637.1|204732.9|204682.9|204739.4|204689.4|204687.1|204637.1|11
1740410580000|2025-02-24 15:23:00|204736.7|204686.7|204772.3|204722.3|204794.2|204744.2|204736.7|204686.7|15
1740410590000|2025-02-24 15:23:10|204771.7|204721.7|204810.5|204760.5|204810.5|204760.5|204760.5|204710.5|23
1740410600000|2025-02-24 15:23:20|204809.8|204759.8|204819|204769|204840.8|204790.8|204807.4|204757.4|21
1740410610000|2025-02-24 15:23:30|204822.4|204772.4|204821.9|204771.9|204824.1|204774.1|204821.4|204771.4|18
1740410620000|2025-02-24 15:23:40|204824.7|204774.7|204832.4|204782.4|204836.6|204786.6|204823.5|204773.5|14
1740410630000|2025-02-24 15:23:50|204834.2|204784.2|204823.5|204773.5|204834.8|204784.8|204822.7|204772.7|15
1740410640000|2025-02-24 15:24:00|204821.7|204771.7|204811.8|204761.8|204823.4|204773.4|204810.1|204760.1|12
1740410650000|2025-02-24 15:24:10|204815.7|204765.7|204811.5|204761.5|204822.9|204772.9|204811.5|204761.5|13
1740410660000|2025-02-24 15:24:20|204808.5|204758.5|204780.6|204730.6|204808.5|204758.5|204780.6|204730.6|16
1740410670000|2025-02-24 15:24:30|204778.2|204728.2|204783.1|204733.1|204784.7|204734.7|204778.2|204728.2|10
1740410680000|2025-02-24 15:24:40|204784.9|204734.9|204782.8|204732.8|204785.9|204735.9|204781.1|204731.1|6
1740410690000|2025-02-24 15:24:50|204781.1|204731.1|204782.2|204732.2|204785.4|204735.4|204773.3|204723.3|9
1740410700000|2025-02-24 15:25:00|204779.3|204729.3|204781.7|204731.7|204781.7|204731.7|204778.3|204728.3|4
1740410710000|2025-02-24 15:25:10|204783.7|204733.7|204862|204812|204862|204812|204783.7|204733.7|14
1740410720000|2025-02-24 15:25:20|204865.9|204815.9|204875.1|204825.1|204882.7|204825.7|204862.3|204792.7|7
1740410730000|2025-02-24 15:25:30|204878.7|204828.7|204874.1|204824.1|204906.2|204856.2|204857.6|204807.6|24
1740410740000|2025-02-24 15:25:40|204863.8|204813.8|204865.2|204815.2|204882.1|204832.1|204863.8|204813.8|8
1740410750000|2025-02-24 15:25:50|204862.2|204812.2|204858.3|204808.3|204867.8|204817.8|204858.3|204808.3|14
1740410760000|2025-02-24 15:26:00|204866.2|204816.2|204862.9|204812.9|204866.2|204816.2|204854.1|204804.1|22
1740410770000|2025-02-24 15:26:10|204860.2|204810.2|204858.8|204808.8|204860.4|204810.4|204858.8|204808.8|3
1740410780000|2025-02-24 15:26:20|204856.8|204806.8|204849.4|204799.4|204856.8|204806.8|204828.4|204750.8|16
1740410790000|2025-02-24 15:26:30|204855.4|204805.4|204861.1|204811.1|204861.7|204811.7|204844.2|204794.2|16
1740410800000|2025-02-24 15:26:40|204863.1|204813.1|204870.5|204820.5|204872.6|204822.6|204862.9|204812.9|6
1740410810000|2025-02-24 15:26:50|204868|204818|204857.8|204807.8|204868|204818|204857.4|204807.4|8
1740410820000|2025-02-24 15:27:00|204856.9|204806.9|204793.6|204743.6|204856.9|204806.9|204772.6|204722.6|26
1740410830000|2025-02-24 15:27:10|204820.8|204730.8|204846|204756|204846|204756|204820.8|204730.8|7
1740410840000|2025-02-24 15:27:20|204847.9|204757.9|204838.8|204788.8|204851.6|204788.8|204838.8|204757.9|3
1740410850000|2025-02-24 15:27:30|204840.8|204790.8|204844.2|204754.2|204847.1|204790.8|204830.1|204743|14
1740410860000|2025-02-24 15:27:40|204839.6|204749.6|204832.8|204742.8|204846.9|204766.1|204814.3|204736.2|16
1740410870000|2025-02-24 15:27:50|204834.6|204744.6|204765.4|204715.4|204847.4|204757.4|204759.2|204709.2|12
1740410880000|2025-02-24 15:28:00|204763.1|204713.1|204759.6|204709.6|204764.5|204714.5|204758|204708|16
1740410890000|2025-02-24 15:28:10|204762.4|204712.4|204761.4|204711.4|204770|204720|204761.4|204711.4|13
1740410900000|2025-02-24 15:28:20|204759.1|204709.1|204730.9|204680.9|204770.5|204711.1|204725.5|204675.5|14
1740410910000|2025-02-24 15:28:30|204728.4|204678.4|204687.1|204637.1|204728.4|204678.4|204687.1|204637.1|11
1740410920000|2025-02-24 15:28:40|204688.9|204638.9|204711.1|204661.1|204728|204678|204688.9|204638.9|13
1740410930000|2025-02-24 15:28:50|204713.9|204663.9|204711.5|204661.5|204714.3|204664.3|204710.6|204660.6|8
1740410940000|2025-02-24 15:29:00|204709.7|204659.7|204712.4|204662.4|204715.3|204665.3|204705.2|204655.2|10
1740410950000|2025-02-24 15:29:10|204715.5|204665.5|204708.4|204658.4|204715.5|204665.5|204704|204654|8
1740410960000|2025-02-24 15:29:20|204708.3|204658.3|204710.8|204660.8|204716.4|204666.4|204708|204658|14
1740410970000|2025-02-24 15:29:30|204710.2|204660.2|204712.8|204662.8|204717.5|204667.5|204710.2|204660.2|7
1740410980000|2025-02-24 15:29:40|204711.2|204661.2|204712.7|204662.7|204712.7|204662.7|204711.2|204661.2|2
1740410990000|2025-02-24 15:29:50|204709.7|204659.7|204699|204649|204709.7|204659.7|204695.2|204645.2|10
1740411000000|2025-02-24 15:30:00|204695.4|204645.4|204682.9|204632.9|204698.6|204648.6|204682.9|204632.9|20
1740411010000|2025-02-24 15:30:10|204685.2|204635.2|204694.6|204644.6|204694.6|204644.6|204684.2|204634.2|14
1740411020000|2025-02-24 15:30:20|204692.9|204642.9|204686.4|204636.4|204697.5|204647.5|204686.4|204636.4|9
1740411030000|2025-02-24 15:30:30|204687.5|204637.5|204673.3|204623.3|204687.5|204637.5|204671.1|204621.1|11
1740411040000|2025-02-24 15:30:40|204668.6|204618.6|204678|204628|204682.9|204632.9|204668.6|204618.6|8
1740411050000|2025-02-24 15:30:50|204679|204629|204674.9|204624.9|204686.5|204636.5|204658.9|204608.9|12
1740411060000|2025-02-24 15:31:00|204671.8|204621.8|204705.6|204655.6|204708.7|204658.7|204671.8|204621.8|23
1740411070000|2025-02-24 15:31:10|204709.6|204659.6|204697.3|204647.3|204709.6|204659.6|204690.8|204640.8|15
1740411080000|2025-02-24 15:31:20|204700|204650|204742.4|204692.4|204771.5|204698.6|204700|204650|16
1740411090000|2025-02-24 15:31:30|204740|204690|204748|204698|204751.5|204701.5|204736.5|204686.5|14
1740411100000|2025-02-24 15:31:40|204745.7|204695.7|204755.8|204705.8|204755.8|204705.8|204745.7|204695.7|9
1740411110000|2025-02-24 15:31:50|204749.2|204699.2|204761.7|204711.7|204766.3|204716.3|204749.2|204699.2|9
1740411120000|2025-02-24 15:32:00|204760.7|204710.7|204744.1|204694.1|204760.7|204710.7|204737.7|204687.7|15
1740411130000|2025-02-24 15:32:10|204743.8|204693.8|204686.3|204636.3|204743.8|204693.8|204682.4|204632.4|19
1740411140000|2025-02-24 15:32:20|204687.7|204637.7|204689.3|204639.3|204698.5|204648.5|204686.9|204636.9|17
1740411150000|2025-02-24 15:32:30|204689.4|204639.4|204695.1|204645.1|204709|204659|204689.4|204639.4|15
1740411160000|2025-02-24 15:32:40|204693.4|204643.4|204650.7|204600.7|204693.4|204643.4|204650.7|204600.7|13
1740411170000|2025-02-24 15:32:50|204670.3|204620.3|204650.9|204600.9|204706.4|204656.4|204650.9|204600.9|21
1740411180000|2025-02-24 15:33:00|204653.3|204603.3|204655.7|204605.7|204657.1|204607.1|204653.2|204603.2|14
1740411190000|2025-02-24 15:33:10|204665.4|204615.4|204688|204638|204688|204638|204665.4|204615.4|5
1740411200000|2025-02-24 15:33:20|204691.5|204641.5|204687.6|204637.6|204691.5|204641.5|204685.1|204635.1|8
1740411210000|2025-02-24 15:33:30|204692.1|204642.1|204689.6|204639.6|204704.4|204654.4|204686.9|204636.9|14
1740411220000|2025-02-24 15:33:40|204690.4|204640.4|204703|204653|204703.6|204653.6|204690.4|204640.4|8
1740411230000|2025-02-24 15:33:50|204701.4|204651.4|204734.1|204644.1|204754.7|204664.7|204701.4|204644.1|9
1740411240000|2025-02-24 15:34:00|204735.3|204645.3|204699.4|204649.4|204735.3|204663.7|204697.1|204643.4|14
1740411250000|2025-02-24 15:34:10|204697.3|204647.3|204708|204618|204708|204647.3|204661|204611|12
1740411260000|2025-02-24 15:34:20|204706.4|204616.4|204677.9|204587.9|204706.4|204616.4|204632.1|204555|26
1740411270000|2025-02-24 15:34:30|204681.5|204591.5|204690.1|204600.1|204696.3|204606.3|204670.9|204580.9|27
1740411280000|2025-02-24 15:34:40|204688.1|204598.1|204676.8|204586.8|204735.4|204655|204658.7|204576.7|25
1740411290000|2025-02-24 15:34:50|204678.4|204588.4|204636.1|204586.1|204678.4|204588.4|204630.5|204563.2|26
1740411300000|2025-02-24 15:35:00|204642.4|204592.4|204670.2|204580.2|204672.6|204597.9|204612.1|204531.6|31
1740411310000|2025-02-24 15:35:10|204671.9|204581.9|204667.7|204577.7|204671.9|204581.9|204667.5|204577.5|6
1740411320000|2025-02-24 15:35:20|204669.5|204579.5|204695.8|204605.8|204702.4|204612.4|204643.5|204576|22
1740411330000|2025-02-24 15:35:30|204695.6|204605.6|204679.4|204629.4|204704.8|204629.4|204654.6|204593.9|17
1740411340000|2025-02-24 15:35:40|204682.4|204632.4|204682.8|204632.8|204684|204634|204677|204627|13
1740411350000|2025-02-24 15:35:50|204681.1|204631.1|204681.1|204631.1|204681.1|204631.1|204678.7|204628.7|9
1740411360000|2025-02-24 15:36:00|204682.6|204632.6|204732.7|204682.7|204734.2|204684.2|204682.6|204626|19
1740411370000|2025-02-24 15:36:10|204734.7|204684.7|204742.3|204652.3|204750.8|204693.1|204731.1|204652.3|23
1740411380000|2025-02-24 15:36:20|204743.1|204653.1|204756.1|204666.1|204756.1|204666.1|204743.1|204653.1|11
1740411390000|2025-02-24 15:36:30|204757.8|204667.8|204760.4|204670.4|204760.9|204670.9|204746.1|204656.1|16
1740411400000|2025-02-24 15:36:40|204762.2|204672.2|204733.4|204683.4|204762.2|204683.4|204733.4|204655.2|11
1740411410000|2025-02-24 15:36:50|204735.3|204685.3|204737.3|204687.3|204739.7|204689.7|204734.1|204684.1|13
1740411420000|2025-02-24 15:37:00|204735.4|204685.4|204788.1|204698.1|204791.6|204701.6|204733.4|204683.4|20
1740411430000|2025-02-24 15:37:10|204786.3|204696.3|204789.8|204699.8|204794.1|204704.1|204785.9|204695.9|11
1740411440000|2025-02-24 15:37:20|204788|204698|204774.7|204724.7|204795.2|204738.2|204767|204698|15
1740411450000|2025-02-24 15:37:30|204776.8|204726.8|204774.3|204724.3|204780.8|204730.8|204774.3|204724.3|5
1740411460000|2025-02-24 15:37:40|204775.6|204725.6|204780.2|204730.2|204782.3|204732.3|204775.6|204725.6|7
1740411470000|2025-02-24 15:37:50|204781.1|204731.1|204715.4|204665.4|204781.1|204731.1|204714.5|204664.5|14
1740411480000|2025-02-24 15:38:00|204725.6|204675.6|204737.7|204687.7|204742|204692|204716|204666|21
1740411490000|2025-02-24 15:38:10|204740.6|204690.6|204731.4|204681.4|204740.6|204690.6|204731.4|204681.4|10
1740411500000|2025-02-24 15:38:20|204734.1|204684.1|204735.8|204685.8|204735.8|204685.8|204734.1|204684.1|2
1740411510000|2025-02-24 15:38:30|204738.3|204688.3|204739.3|204689.3|204747.9|204697.9|204736.4|204686.4|12
1740411520000|2025-02-24 15:38:40|204739.7|204689.7|204691.1|204641.1|204739.7|204689.7|204691.1|204641.1|9
1740411530000|2025-02-24 15:38:50|204693.7|204643.7|204728|204678|204732.7|204682.7|204693.7|204643.7|24
1740411540000|2025-02-24 15:39:00|204723.4|204673.4|204720.1|204670.1|204725.6|204675.6|204717.6|204667.6|18
1740411550000|2025-02-24 15:39:10|204717.7|204667.7|204685.1|204635.1|204720.1|204670.1|204645|204595|17
1740411560000|2025-02-24 15:39:20|204688.4|204638.4|204678.8|204628.8|204691|204641|204669.4|204619.4|17
1740411570000|2025-02-24 15:39:30|204680.1|204630.1|204682.5|204632.5|204683.8|204633.8|204677.4|204627.4|8
1740411580000|2025-02-24 15:39:40|204679.8|204629.8|204681.8|204631.8|204681.8|204631.8|204678.6|204628.6|6
1740411590000|2025-02-24 15:39:50|204680|204630|204685|204635|204685|204635|204656.3|204606.3|5
1740411600000|2025-02-24 15:40:00|204688.2|204638.2|204712.7|204662.7|204712.7|204662.7|204688.2|204638.2|9
1740411610000|2025-02-24 15:40:10|204713.9|204663.9|204743|204693|204746.3|204696.3|204713.9|204663.9|14
1740411620000|2025-02-24 15:40:20|204739.3|204689.3|204736.6|204686.6|204739.3|204689.3|204736.6|204686.6|4
1740411640000|2025-02-24 15:40:40|204741|204691|204736.9|204686.9|204748.4|204698.4|204736.9|204686.9|9
1740411650000|2025-02-24 15:40:50|204734|204684|204730.3|204680.3|204734|204684|204730.3|204680.3|6
1740411660000|2025-02-24 15:41:00|204727.4|204677.4|204700.3|204650.3|204727.4|204677.4|204699.5|204649.5|18
1740411670000|2025-02-24 15:41:10|204702.7|204652.7|204733.8|204683.8|204733.8|204683.8|204702.4|204652.4|13
1740411680000|2025-02-24 15:41:20|204733.6|204683.6|204741.6|204691.6|204749.4|204699.4|204733.6|204683.6|13
1740411690000|2025-02-24 15:41:30|204742.1|204692.1|204742.3|204692.3|204745.1|204695.1|204742.1|204692.1|5
1740411700000|2025-02-24 15:41:40|204744.3|204694.3|204743.8|204693.8|204745.6|204695.6|204741.8|204691.8|7
1740411710000|2025-02-24 15:41:50|204742|204692|204727.2|204677.2|204742|204692|204725.4|204675.4|5
1740411720000|2025-02-24 15:42:00|204725.3|204675.3|204714|204664|204725.3|204675.3|204699.6|204649.6|21
1740411730000|2025-02-24 15:42:10|204714.3|204664.3|204703.9|204653.9|204714.7|204664.7|204703.4|204653.4|15
1740411740000|2025-02-24 15:42:20|204705.4|204655.4|204697.9|204647.9|204708.4|204658.4|204697.9|204647.9|13
1740411750000|2025-02-24 15:42:30|204703|204653|204703|204653|204705.5|204655.5|204701.4|204651.4|10
1740411760000|2025-02-24 15:42:40|204698.7|204648.7|204696.5|204646.5|204704.4|204654.4|204696.5|204646.5|10
1740411770000|2025-02-24 15:42:50|204699.4|204649.4|204678.8|204628.8|204699.4|204649.4|204678.8|204628.8|10
1740411780000|2025-02-24 15:43:00|204681.8|204631.8|204681.3|204631.3|204686.1|204636.1|204680.9|204630.9|8
1740411790000|2025-02-24 15:43:10|204690.1|204640.1|204693|204643|204696.4|204646.4|204690.1|204640.1|9
1740411800000|2025-02-24 15:43:20|204698.3|204648.3|204689.8|204639.8|204698.3|204648.3|204687.9|204637.9|8
1740411810000|2025-02-24 15:43:30|204705|204655|204702.7|204652.7|204705.3|204655.3|204694.1|204644.1|13
1740411820000|2025-02-24 15:43:40|204706|204656|204701.9|204651.9|204707.9|204657.9|204699.2|204649.2|11
1740411830000|2025-02-24 15:43:50|204699.1|204649.1|204689.6|204639.6|204703|204653|204687.9|204637.9|13
1740411840000|2025-02-24 15:44:00|204687.4|204637.4|204682.3|204632.3|204691|204641|204681|204631|8
1740411850000|2025-02-24 15:44:10|204680.6|204630.6|204638.5|204588.5|204680.6|204630.6|204633.7|204583.7|9
1740411860000|2025-02-24 15:44:20|204640.7|204590.7|204623.6|204573.6|204640.7|204590.7|204615.5|204565.5|21
1740411870000|2025-02-24 15:44:30|204640.2|204590.2|204625.8|204575.8|204647.3|204597.3|204625.8|204575.8|12
1740411880000|2025-02-24 15:44:40|204624.3|204574.3|204611.9|204561.9|204629.7|204579.7|204610|204560|21
1740411890000|2025-02-24 15:44:50|204610.7|204560.7|204613.1|204563.1|204613.1|204563.1|204610.7|204560.7|4
1740411900000|2025-02-24 15:45:00|204612.1|204562.1|204614.3|204564.3|204626|204576|204612.1|204562.1|13
1740411910000|2025-02-24 15:45:10|204613.6|204563.6|204626.1|204576.1|204626.4|204576.4|204609.2|204559.2|11
1740411920000|2025-02-24 15:45:20|204622.7|204572.7|204622.7|204572.7|204622.7|204572.7|204622.7|204572.7|1
1740411930000|2025-02-24 15:45:30|204623.4|204573.4|204623.4|204573.4|204623.4|204573.4|204623.4|204573.4|1
1740411940000|2025-02-24 15:45:40|204625.1|204575.1|204620.2|204570.2|204625.1|204575.1|204611.9|204561.9|4
1740411950000|2025-02-24 15:45:50|204621.9|204571.9|204620.2|204570.2|204621.9|204571.9|204620.2|204570.2|2
1740411960000|2025-02-24 15:46:00|204621.8|204571.8|204619|204569|204629.7|204579.7|204619|204569|6
1740411970000|2025-02-24 15:46:10|204621|204571|204599.4|204549.4|204625.7|204575.7|204599.4|204549.4|14
1740411980000|2025-02-24 15:46:20|204600.9|204550.9|204612.1|204562.1|204612.1|204562.1|204600.9|204550.9|9
1740411990000|2025-02-24 15:46:30|204614.9|204564.9|204625|204575|204632.4|204582.4|204614.9|204564.9|12
1740412000000|2025-02-24 15:46:40|204628.4|204578.4|204665.3|204615.3|204668.3|204618.3|204627.3|204577.3|11
1740412010000|2025-02-24 15:46:50|204662.9|204612.9|204664.3|204614.3|204665.4|204615.4|204659.7|204609.7|9
1740412020000|2025-02-24 15:47:00|204664.6|204614.6|204657.8|204607.8|204664.6|204614.6|204639.4|204589.4|13
1740412030000|2025-02-24 15:47:10|204659.6|204609.6|204661.6|204611.6|204661.6|204611.6|204654.3|204604.3|7
1740412040000|2025-02-24 15:47:20|204664.3|204614.3|204658.4|204608.4|204664.3|204614.3|204657.6|204607.6|6
1740412050000|2025-02-24 15:47:30|204661.1|204611.1|204663.2|204613.2|204665.6|204615.6|204659.4|204609.4|8
1740412060000|2025-02-24 15:47:40|204663.4|204613.4|204672.8|204622.8|204673.6|204623.6|204660|204610|9
1740412080000|2025-02-24 15:48:00|204671.1|204621.1|204672.2|204622.2|204673|204623|204668.5|204618.5|4
1740412090000|2025-02-24 15:48:10|204668.2|204618.2|204641.2|204591.2|204671.4|204621.4|204635.9|204585.9|8
1740412100000|2025-02-24 15:48:20|204634.7|204584.7|204612.7|204562.7|204634.7|204584.7|204603.8|204553.8|12
1740412110000|2025-02-24 15:48:30|204621|204571|204611.9|204561.9|204621|204571|204608.2|204558.2|7
1740412120000|2025-02-24 15:48:40|204610|204560|204620.8|204570.8|204622.5|204572.5|204606.4|204556.4|15
1740412130000|2025-02-24 15:48:50|204618.8|204568.8|204643.4|204593.4|204648.2|204598.2|204601.4|204530.1|12
1740412140000|2025-02-24 15:49:00|204641.7|204591.7|204638|204588|204641.7|204591.7|204626.6|204576.6|20
1740412150000|2025-02-24 15:49:10|204640.8|204590.8|204636.4|204586.4|204640.8|204590.8|204634.4|204584.4|12
1740412160000|2025-02-24 15:49:20|204639.4|204589.4|204624.5|204574.5|204639.4|204589.4|204624|204574|9
1740412170000|2025-02-24 15:49:30|204626.1|204576.1|204668.3|204578.3|204668.3|204578.3|204617.2|204567.2|8
1740412180000|2025-02-24 15:49:40|204665|204575|204685.7|204595.7|204689.6|204599.6|204665|204575|9
1740412190000|2025-02-24 15:49:50|204687.4|204597.4|204658.1|204608.1|204696.9|204625.6|204658.1|204596.8|13
1740412200000|2025-02-24 15:50:00|204655.5|204605.5|204595.2|204545.2|204656.6|204606.6|204580|204530|24
1740412210000|2025-02-24 15:50:10|204595|204545|204597.4|204547.4|204606.4|204556.4|204584.6|204534.6|22
1740412220000|2025-02-24 15:50:20|204599.6|204549.6|204608.2|204558.2|204612.3|204562.3|204597.4|204547.4|27
1740412230000|2025-02-24 15:50:30|204605.7|204555.7|204601|204551|204613.6|204563.6|204597.7|204547.7|22
1740412240000|2025-02-24 15:50:40|204605.2|204555.2|204608.8|204558.8|204610.9|204560.9|204594.2|204544.2|21
1740412250000|2025-02-24 15:50:50|204605.8|204555.8|204595.8|204545.8|204609.4|204559.4|204590.1|204540.1|15
1740412260000|2025-02-24 15:51:00|204603.5|204553.5|204618.9|204568.9|204634|204584|204602.5|204552.5|15
1740412270000|2025-02-24 15:51:10|204620.7|204570.7|204612.8|204562.8|204647.5|204597.5|204609|204559|14
1740412280000|2025-02-24 15:51:20|204611.2|204561.2|204611.8|204561.8|204616.2|204566.2|204610.2|204560.2|13
1740412290000|2025-02-24 15:51:30|204609.8|204559.8|204599.8|204549.8|204620.2|204561.8|204566.3|204516.3|14
1740412300000|2025-02-24 15:51:40|204605.5|204555.5|204601.7|204551.7|204605.5|204555.5|204600.5|204550.5|8
1740412310000|2025-02-24 15:51:50|204601.9|204551.9|204603.9|204553.9|204605.4|204555.4|204600.1|204550.1|18
1740412320000|2025-02-24 15:52:00|204609|204559|204647.9|204597.9|204647.9|204597.9|204609|204559|16
1740412330000|2025-02-24 15:52:10|204644.3|204594.3|204657.3|204607.3|204657.3|204607.3|204644.3|204594.3|13
1740412340000|2025-02-24 15:52:20|204653.2|204603.2|204670|204620|204675.4|204625.4|204653.2|204603.2|13
1740412350000|2025-02-24 15:52:30|204671.5|204621.5|204690.7|204640.7|204693.8|204643.8|204670|204620|10
1740412360000|2025-02-24 15:52:40|204692.5|204642.5|204705.3|204655.3|204710.3|204660.3|204692.5|204642.5|11
1740412370000|2025-02-24 15:52:50|204708.8|204658.8|204707.4|204657.4|204729.5|204679.5|204705.8|204655.8|15
1740412380000|2025-02-24 15:53:00|204704.6|204654.6|204725.8|204675.8|204725.8|204675.8|204704.6|204654.6|11
1740412390000|2025-02-24 15:53:10|204740.5|204690.5|204740|204690|204747.1|204697.1|204739.5|204689.5|14
1740412400000|2025-02-24 15:53:20|204747.5|204697.5|204736.4|204686.4|204750|204700|204736.4|204686.4|15
1740412410000|2025-02-24 15:53:30|204736.7|204686.7|204766.9|204716.9|204770.1|204720.1|204736.7|204686.7|12
1740412420000|2025-02-24 15:53:40|204765|204715|204787.2|204737.2|204801.4|204751.4|204764.2|204714.2|16
1740412430000|2025-02-24 15:53:50|204794|204744|204802.2|204752.2|204802.4|204752.4|204788.9|204738.9|25
1740412440000|2025-02-24 15:54:00|204800.2|204750.2|204794.1|204744.1|204803.5|204753.5|204784.8|204734.8|12
1740412450000|2025-02-24 15:54:10|204795|204745|204824.2|204774.2|204830.7|204780.7|204795|204745|11
1740412460000|2025-02-24 15:54:20|204823.5|204773.5|204832.5|204782.5|204832.5|204782.5|204809.5|204759.5|11
1740412470000|2025-02-24 15:54:30|204834.2|204784.2|204832.8|204782.8|204835.4|204785.4|204825|204775|11
1740412480000|2025-02-24 15:54:40|204829.6|204779.6|204814.7|204764.7|204829.6|204779.6|204789.5|204739.5|10
1740412490000|2025-02-24 15:54:50|204812.7|204762.7|204815|204765|204829|204779|204802.2|204752.2|10
1740412500000|2025-02-24 15:55:00|204818.4|204768.4|204818|204768|204825.2|204775.2|204817.3|204767.3|16
1740412510000|2025-02-24 15:55:10|204819.9|204769.9|204789.3|204739.3|204821.7|204771.7|204787.3|204737.3|9
1740412520000|2025-02-24 15:55:20|204786.6|204736.6|204786.2|204736.2|204819.9|204769.9|204784|204728.1|19
1740412530000|2025-02-24 15:55:30|204782.8|204732.8|204792.3|204742.3|204794|204744|204762.9|204712.9|21
1740412540000|2025-02-24 15:55:40|204790.5|204740.5|204745.6|204695.6|204800.7|204740.8|204743.2|204693.2|17
1740412550000|2025-02-24 15:55:50|204749|204699|204735.4|204685.4|204751.6|204701.6|204725.4|204675.4|13
1740412560000|2025-02-24 15:56:00|204733.5|204683.5|204722.6|204672.6|204736.5|204686.5|204722.4|204672.4|15
1740412570000|2025-02-24 15:56:10|204721|204671|204707.8|204657.8|204723|204673|204689.3|204639.3|24
1740412580000|2025-02-24 15:56:20|204710|204660|204768.4|204718.4|204769.3|204719.3|204705.8|204655.8|23
1740412590000|2025-02-24 15:56:30|204770.4|204720.4|204736|204686|204770.4|204720.4|204733.9|204683.9|14
1740412600000|2025-02-24 15:56:40|204739.3|204689.3|204777.2|204727.2|204777.2|204727.2|204739.3|204689.3|14
1740412610000|2025-02-24 15:56:50|204775.1|204725.1|204772.2|204722.2|204775.9|204725.9|204754|204704|19
1740412620000|2025-02-24 15:57:00|204770.3|204720.3|204772.4|204722.4|204773.1|204723.1|204769.8|204719.8|4
1740412630000|2025-02-24 15:57:10|204771.2|204721.2|204757.3|204707.3|204773.9|204723.9|204735.7|204685.7|18
1740412640000|2025-02-24 15:57:20|204751.9|204701.9|204730.5|204680.5|204752.8|204702.8|204724.8|204674.8|17
1740412650000|2025-02-24 15:57:30|204732.3|204682.3|204708|204658|204734.5|204684.5|204697.9|204647.9|28
1740412660000|2025-02-24 15:57:40|204706.2|204656.2|204702.2|204652.2|204711.1|204661.1|204691|204641|34
1740412670000|2025-02-24 15:57:50|204727.9|204677.9|204696.5|204646.5|204733.5|204683.5|204696.5|204646.5|21
1740412680000|2025-02-24 15:58:00|204699.3|204649.3|204718.2|204668.2|204725.8|204675.8|204699|204649|25
1740412690000|2025-02-24 15:58:10|204717.6|204667.6|204691.4|204641.4|204724.5|204674.5|204680.3|204630.3|30
1740412700000|2025-02-24 15:58:20|204698.8|204648.8|204646.6|204596.6|204698.8|204648.8|204643.8|204593.8|36
1740412710000|2025-02-24 15:58:30|204648.2|204598.2|204646.4|204596.4|204651.6|204601.6|204640.3|204590.3|20
1740412720000|2025-02-24 15:58:40|204642.7|204592.7|204647.8|204597.8|204652.8|204602.8|204638.1|204588.1|30
1740412730000|2025-02-24 15:58:50|204647.7|204597.7|204648.2|204598.2|204653.9|204603.9|204644|204594|21
1740412740000|2025-02-24 15:59:00|204646.5|204596.5|204630.1|204580.1|204653.5|204603.5|204620|204570|25
1740412750000|2025-02-24 15:59:10|204628.6|204578.6|204624|204574|204628.6|204578.6|204599.5|204549.5|22
1740412760000|2025-02-24 15:59:20|204624.4|204574.4|204584|204534|204624.4|204574.4|204558.6|204508.6|28
1740412770000|2025-02-24 15:59:30|204586.1|204536.1|204600.4|204550.4|204601.5|204551.5|204572.2|204522.2|27
1740412780000|2025-02-24 15:59:40|204598.6|204548.6|204614.1|204564.1|204615.1|204565.1|204596.4|204546.4|23
1740412790000|2025-02-24 15:59:50|204612|204562|204618.6|204568.6|204633.1|204583.1|204608.6|204558.6|22
1740412800000|2025-02-24 16:00:00|204622.4|204572.4|204620.8|204570.8|204625.5|204575.5|204591.4|204541.4|32
1740412810000|2025-02-24 16:00:10|204622.8|204572.8|204621.1|204571.1|204624.4|204574.4|204614.4|204564.4|30
1740412820000|2025-02-24 16:00:20|204622.8|204572.8|204623.8|204573.8|204654.6|204604.6|204602.9|204552.9|31
1740412830000|2025-02-24 16:00:30|204621.1|204571.1|204627|204577|204630.4|204580.4|204612.6|204562.6|27
1740412840000|2025-02-24 16:00:40|204624.1|204574.1|204609.2|204559.2|204626.8|204576.8|204594.3|204544.3|26
1740412850000|2025-02-24 16:00:50|204608|204558|204599.4|204549.4|204609.4|204559.4|204592.9|204542.9|16
1740412860000|2025-02-24 16:01:00|204598.8|204548.8|204568.3|204518.3|204598.8|204548.8|204550.3|204500.3|27
1740412870000|2025-02-24 16:01:10|204570.9|204520.9|204579.8|204529.8|204583.4|204533.4|204562.2|204512.2|27
1740412880000|2025-02-24 16:01:20|204578|204528|204598.2|204548.2|204607.2|204557.2|204553.5|204503.5|31
1740412890000|2025-02-24 16:01:30|204597.3|204547.3|204610.7|204560.7|204617.4|204567.4|204596.8|204546.8|33
1740412900000|2025-02-24 16:01:40|204612.5|204562.5|204602.5|204552.5|204615.4|204565.4|204599.8|204549.8|28
1740412910000|2025-02-24 16:01:50|204601.4|204551.4|204609.9|204559.9|204626.8|204562.3|204586.9|204529.7|33
1740412920000|2025-02-24 16:02:00|204604|204554|204605.1|204555.1|204608.5|204558.5|204573.8|204523.8|35
1740412930000|2025-02-24 16:02:10|204607|204557|204560|204510|204608.6|204558.6|204556.2|204506.2|26
1740412940000|2025-02-24 16:02:20|204558.4|204508.4|204585.2|204535.2|204587.5|204537.5|204555.1|204505.1|23
1740412950000|2025-02-24 16:02:30|204587.5|204537.5|204580.4|204530.4|204602.2|204552.2|204580.4|204530.4|17
1740412960000|2025-02-24 16:02:40|204582.6|204532.6|204570.7|204520.7|204586.7|204536.7|204570.7|204520.7|13
1740412970000|2025-02-24 16:02:50|204570|204520|204527.3|204477.3|204570|204520|204527.3|204477.3|19
1740412980000|2025-02-24 16:03:00|204518.7|204468.7|204523|204473|204532.1|204482.1|204518.7|204468.7|13
1740412990000|2025-02-24 16:03:10|204525|204475|204528.6|204478.6|204528.7|204478.7|204509|204459|24
1740413000000|2025-02-24 16:03:20|204528.9|204478.9|204520.7|204470.7|204534.9|204484.9|204520.7|204470.7|13
1740413010000|2025-02-24 16:03:30|204520|204470|204509.5|204459.5|204527.3|204477.3|204507|204457|13
1740413020000|2025-02-24 16:03:40|204506.9|204456.9|204524.9|204474.9|204524.9|204474.9|204504.4|204454.4|12
1740413030000|2025-02-24 16:03:50|204530.2|204480.2|204524.7|204474.7|204530.2|204480.2|204524.7|204474.7|3
1740413040000|2025-02-24 16:04:00|204529.6|204479.6|204524.4|204474.4|204529.6|204479.6|204514.8|204464.8|11
1740413050000|2025-02-24 16:04:10|204524.1|204474.1|204538.6|204488.6|204541|204491|204524.1|204474.1|9
1740413060000|2025-02-24 16:04:20|204541.1|204491.1|204519.5|204469.5|204545.8|204495.8|204519.5|204469.5|15
1740413070000|2025-02-24 16:04:30|204521.6|204471.6|204530.3|204480.3|204530.3|204480.3|204521.6|204471.6|3
1740413080000|2025-02-24 16:04:40|204523.4|204473.4|204472.8|204422.8|204523.4|204473.4|204449.8|204399.8|19
1740413090000|2025-02-24 16:04:50|204471.2|204421.2|204459.6|204409.6|204472.8|204422.8|204457.3|204407.3|16
1740413100000|2025-02-24 16:05:00|204465.1|204415.1|204440.2|204390.2|204465.4|204415.4|204440.2|204390.2|10
1740413110000|2025-02-24 16:05:10|204443.3|204393.3|204433.7|204383.7|204443.3|204393.3|204429.2|204379.2|16
1740413120000|2025-02-24 16:05:20|204431.6|204381.6|204434.2|204384.2|204434.8|204384.8|204421.3|204371.3|10
1740413130000|2025-02-24 16:05:30|204433.1|204383.1|204413.6|204363.6|204433.1|204383.1|204405.6|204355.6|22
1740413140000|2025-02-24 16:05:40|204414.2|204364.2|204400.9|204350.9|204415.9|204365.9|204384.8|204334.8|10
1740413150000|2025-02-24 16:05:50|204398.9|204348.9|204387.7|204337.7|204400.9|204350.9|204371.2|204321.2|19
1740413160000|2025-02-24 16:06:00|204386.7|204336.7|204390.8|204340.8|204405.3|204355.3|204386.7|204336.7|15
1740413170000|2025-02-24 16:06:10|204388.9|204338.9|204384.8|204334.8|204389.9|204339.9|204370|204320|15
1740413180000|2025-02-24 16:06:20|204382.5|204332.5|204365.5|204315.5|204382.5|204332.5|204350.8|204300.8|15
1740413190000|2025-02-24 16:06:30|204371|204321|204373.2|204323.2|204376.6|204326.6|204371|204321|4
1740413200000|2025-02-24 16:06:40|204371.2|204321.2|204376.5|204326.5|204384.2|204334.2|204371.2|204321.2|13
1740413210000|2025-02-24 16:06:50|204371.5|204321.5|204346.7|204296.7|204373.6|204323.6|204341.7|204291.7|12
1740413220000|2025-02-24 16:07:00|204348.4|204298.4|204327|204277|204349.2|204299.2|204325.2|204275.2|13
1740413230000|2025-02-24 16:07:10|204326.3|204276.3|204341.3|204291.3|204349.1|204299.1|204316.2|204266.2|17
1740413240000|2025-02-24 16:07:20|204342.9|204292.9|204365|204315|204365|204315|204342.8|204292.8|14
1740413250000|2025-02-24 16:07:30|204364.3|204314.3|204386.6|204336.6|204390.2|204340.2|204348.7|204298.7|14
1740413260000|2025-02-24 16:07:40|204383.9|204333.9|204403.6|204353.6|204403.6|204353.6|204383.9|204333.9|9
1740413270000|2025-02-24 16:07:50|204402.9|204352.9|204349.4|204299.4|204402.9|204352.9|204347.8|204297.8|19
1740413280000|2025-02-24 16:08:00|204345.2|204295.2|204337.4|204287.4|204371.7|204321.7|204337.4|204287.4|15
1740413290000|2025-02-24 16:08:10|204339.9|204289.9|204307.6|204257.6|204354|204304|204307.5|204257.5|8
1740413300000|2025-02-24 16:08:20|204310.2|204260.2|204324.2|204274.2|204331.4|204281.4|204310.2|204260.2|24
1740413310000|2025-02-24 16:08:30|204323.8|204273.8|204320.6|204270.6|204324.9|204274.9|204314.8|204264.8|19
1740413320000|2025-02-24 16:08:40|204318.9|204268.9|204388.7|204298.7|204388.7|204301.1|204318.9|204268.9|12
1740413330000|2025-02-24 16:08:50|204390.6|204300.6|204382.1|204292.1|204397.8|204307.8|204382.1|204292.1|21
1740413340000|2025-02-24 16:09:00|204384.1|204294.1|204414.1|204324.1|204419.6|204329.6|204384.1|204294.1|17
1740413350000|2025-02-24 16:09:10|204420|204330|204435.7|204345.7|204446|204356|204420|204330|17
1740413360000|2025-02-24 16:09:20|204423|204373|204437.1|204347.1|204445|204375|204422.7|204332.7|21
1740413370000|2025-02-24 16:09:30|204433.1|204343.1|204467.2|204377.2|204467.2|204377.2|204433.1|204343.1|14
1740413380000|2025-02-24 16:09:40|204442|204392|204455|204405|204476.1|204405|204442|204368.6|11
1740413390000|2025-02-24 16:09:50|204452.4|204402.4|204445|204395|204455.6|204405.6|204445|204395|19
1740413400000|2025-02-24 16:10:00|204446.4|204396.4|204438|204388|204446.4|204396.4|204438|204388|9
1740413410000|2025-02-24 16:10:10|204440.6|204390.6|204403|204353|204450.4|204400.4|204394.9|204334.2|15
1740413420000|2025-02-24 16:10:20|204404.7|204354.7|204365|204315|204406.3|204356.3|204364.3|204297.3|27
1740413430000|2025-02-24 16:10:30|204366.8|204316.8|204361.8|204311.8|204366.9|204316.9|204353.9|204303.9|19
1740413440000|2025-02-24 16:10:40|204363.1|204313.1|204374.9|204324.9|204382.3|204328.1|204351.5|204292.3|22
1740413450000|2025-02-24 16:10:50|204374.8|204324.8|204356.9|204306.9|204374.8|204324.8|204355.1|204305.1|17
1740413460000|2025-02-24 16:11:00|204355.4|204305.4|204406.8|204356.8|204406.8|204356.8|204352.1|204302.1|20
1740413470000|2025-02-24 16:11:10|204405.7|204355.7|204406.8|204356.8|204407|204357|204391.4|204341.4|10
1740413480000|2025-02-24 16:11:20|204405.2|204355.2|204416.2|204366.2|204424.6|204374.6|204399.4|204349.4|15
1740413490000|2025-02-24 16:11:30|204414.9|204364.9|204413.3|204363.3|204419.4|204369.4|204409.5|204359.5|12
1740413500000|2025-02-24 16:11:40|204411.7|204361.7|204415.5|204365.5|204416.7|204366.7|204411.7|204361.7|5
1740413510000|2025-02-24 16:11:50|204413.8|204363.8|204449.2|204399.2|204449.2|204399.2|204409.5|204359.5|13
1740413520000|2025-02-24 16:12:00|204447.8|204397.8|204398.1|204348.1|204448.5|204398.5|204397.7|204347.7|15
1740413530000|2025-02-24 16:12:10|204400.1|204350.1|204398.1|204348.1|204401.7|204351.7|204392.5|204342.5|15
1740413540000|2025-02-24 16:12:20|204398|204348|204417.3|204367.3|204418.6|204368.6|204396.2|204346.2|24
1740413550000|2025-02-24 16:12:30|204409.3|204359.3|204440.2|204390.2|204446.2|204396.2|204409.3|204359.3|20
1740413560000|2025-02-24 16:12:40|204438.9|204388.9|204440.3|204390.3|204447.3|204397.3|204433.4|204383.4|17
1740413570000|2025-02-24 16:12:50|204450.4|204400.4|204435.1|204385.1|204450.5|204400.5|204401.4|204351.4|17
1740413580000|2025-02-24 16:13:00|204436.2|204386.2|204419.7|204369.7|204442.2|204392.2|204412|204362|27
1740413590000|2025-02-24 16:13:10|204424.1|204374.1|204442.6|204392.6|204442.6|204392.6|204408|204358|16
1740413600000|2025-02-24 16:13:20|204438.5|204388.5|204459.9|204409.9|204461.1|204411.1|204438.5|204388.5|21
1740413610000|2025-02-24 16:13:30|204461.4|204411.4|204480.2|204430.2|204481.8|204431.8|204459.7|204409.7|13
1740413620000|2025-02-24 16:13:40|204481.7|204431.7|204499.7|204449.7|204507.2|204449.7|204481.7|204417.2|13
1740413630000|2025-02-24 16:13:50|204498.2|204448.2|204499.7|204449.7|204499.7|204449.7|204496.1|204446.1|7
1740413640000|2025-02-24 16:14:00|204498.2|204448.2|204499.4|204449.4|204510.4|204460.4|204487.6|204437.6|20
1740413650000|2025-02-24 16:14:10|204501.5|204451.5|204527.7|204477.7|204527.7|204477.7|204493.9|204443.9|15
1740413660000|2025-02-24 16:14:20|204526.2|204476.2|204528.7|204478.7|204532.1|204482.1|204523.7|204473.7|14
1740413670000|2025-02-24 16:14:30|204530|204480|204520.7|204470.7|204530.1|204480.1|204515.9|204465.9|9
1740413680000|2025-02-24 16:14:40|204518.5|204468.5|204514.1|204464.1|204520.7|204470.7|204505.8|204455.8|11
1740413690000|2025-02-24 16:14:50|204510.5|204460.5|204499.9|204449.9|204511.4|204461.4|204497.3|204447.3|9
1740413700000|2025-02-24 16:15:00|204493.7|204443.7|204491.1|204441.1|204529.9|204479.9|204487.1|204437.1|28
1740413710000|2025-02-24 16:15:10|204492.8|204442.8|204486.1|204436.1|204500|204450|204486.1|204436.1|16
1740413720000|2025-02-24 16:15:20|204490|204440|204509.6|204459.6|204513.1|204463.1|204489|204439|16
1740413730000|2025-02-24 16:15:30|204509.1|204459.1|204508.5|204458.5|204510.7|204460.7|204498|204448|17
1740413740000|2025-02-24 16:15:40|204505.6|204455.6|204491.9|204441.9|204514.6|204464.6|204489.5|204439.5|18
1740413750000|2025-02-24 16:15:50|204493.6|204443.6|204491|204441|204495.5|204445.5|204491|204441|5
1740413760000|2025-02-24 16:16:00|204492.4|204442.4|204451.1|204401.1|204494.7|204444.7|204438.3|204388.3|17
1740413770000|2025-02-24 16:16:10|204451.7|204401.7|204475.7|204425.7|204481|204431|204420.1|204370.1|20
1740413780000|2025-02-24 16:16:20|204477.1|204427.1|204472.4|204422.4|204477.1|204427.1|204470.8|204420.8|7
1740413790000|2025-02-24 16:16:30|204474.9|204424.9|204471.9|204421.9|204477.7|204427.7|204470|204420|10
1740413800000|2025-02-24 16:16:40|204474.7|204424.7|204471.9|204421.9|204474.7|204424.7|204471.9|204421.9|4
1740413810000|2025-02-24 16:16:50|204473.5|204423.5|204473.5|204423.5|204473.5|204423.5|204473.5|204423.5|1
1740413820000|2025-02-24 16:17:00|204471.8|204421.8|204480.4|204430.4|204487.1|204437.1|204471.8|204421.8|14
1740413830000|2025-02-24 16:17:10|204479.6|204429.6|204475.3|204425.3|204479.6|204429.6|204473.4|204423.4|5
1740413850000|2025-02-24 16:17:30|204478|204428|204434.4|204384.4|204481.5|204431.5|204425.6|204375.6|24
1740413860000|2025-02-24 16:17:40|204432.8|204382.8|204393.7|204343.7|204436.2|204386.2|204389.6|204339.6|21
1740413870000|2025-02-24 16:17:50|204397|204347|204387.2|204337.2|204397|204347|204359.7|204309.7|16
1740413880000|2025-02-24 16:18:00|204410.5|204360.5|204392.5|204342.5|204410.5|204360.5|204391.1|204341.1|19
1740413890000|2025-02-24 16:18:10|204394.1|204344.1|204387.5|204337.5|204394.1|204344.1|204387.5|204337.5|5
1740413900000|2025-02-24 16:18:20|204389.8|204339.8|204396.3|204346.3|204401.5|204351.5|204389.8|204339.8|9
1740413910000|2025-02-24 16:18:30|204397.9|204347.9|204395.9|204345.9|204404.7|204354.7|204395.9|204345.9|10
1740413920000|2025-02-24 16:18:40|204393.6|204343.6|204401.9|204351.9|204401.9|204351.9|204387.4|204337.4|14
1740413930000|2025-02-24 16:18:50|204403.6|204353.6|204396.3|204346.3|204403.6|204353.6|204396.3|204346.3|4
1740413940000|2025-02-24 16:19:00|204392.1|204342.1|204388.8|204338.8|204393.9|204343.9|204386.6|204336.6|18
1740413950000|2025-02-24 16:19:10|204392.6|204342.6|204386.1|204336.1|204394.3|204344.3|204382.5|204332.5|13
1740413960000|2025-02-24 16:19:20|204387.4|204337.4|204345.4|204295.4|204387.4|204337.4|204332.6|204282.6|15
1740413970000|2025-02-24 16:19:30|204347.7|204297.7|204344.5|204294.5|204348.5|204298.5|204344.5|204294.5|4
1740413980000|2025-02-24 16:19:40|204347.4|204297.4|204347.5|204297.5|204347.5|204297.5|204344.8|204294.8|3
1740413990000|2025-02-24 16:19:50|204350.1|204300.1|204350.9|204300.9|204351.9|204301.9|204316.2|204266.2|24
1740414000000|2025-02-24 16:20:00|204349.2|204299.2|204310.6|204260.6|204349.2|204299.2|204296.3|204246.3|17
1740414010000|2025-02-24 16:20:10|204308.9|204258.9|204341.8|204291.8|204354.5|204304.5|204307.2|204257.2|14
1740414020000|2025-02-24 16:20:20|204334.9|204284.9|204341.8|204291.8|204341.8|204291.8|204334.9|204284.9|3
1740414030000|2025-02-24 16:20:30|204338.7|204288.7|204332.8|204282.8|204338.7|204288.7|204328.8|204278.8|7
1740414040000|2025-02-24 16:20:40|204334|204284|204339.8|204289.8|204340.7|204290.7|204334|204284|5
1740414050000|2025-02-24 16:20:50|204341.2|204291.2|204362.2|204312.2|204362.2|204312.2|204341.2|204291.2|8
1740414060000|2025-02-24 16:21:00|204364.2|204314.2|204384.2|204334.2|204384.8|204334.8|204364.2|204314.2|10
1740414070000|2025-02-24 16:21:10|204382.6|204332.6|204366.9|204316.9|204382.6|204332.6|204363.3|204313.3|18
1740414080000|2025-02-24 16:21:20|204371|204321|204353.1|204303.1|204371|204321|204353.1|204303.1|13
1740414090000|2025-02-24 16:21:30|204355.3|204305.3|204351.6|204301.6|204355.3|204305.3|204350.9|204300.9|8
1740414100000|2025-02-24 16:21:40|204349.1|204299.1|204332.6|204282.6|204349.1|204299.1|204330.9|204280.9|9
1740414110000|2025-02-24 16:21:50|204330.7|204280.7|204334.6|204284.6|204336.4|204286.4|204330.7|204280.7|6
1740414120000|2025-02-24 16:22:00|204332.8|204282.8|204310.7|204260.7|204332.8|204282.8|204293.2|204243.2|7
1740414130000|2025-02-24 16:22:10|204308.5|204258.5|204289|204239|204308.7|204258.7|204284.5|204234.5|12
1740414140000|2025-02-24 16:22:20|204290.4|204240.4|204293.5|204243.5|204302.4|204252.4|204290.4|204240.4|13
1740414150000|2025-02-24 16:22:30|204292.1|204242.1|204292.8|204242.8|204292.8|204242.8|204286.8|204236.8|4
1740414160000|2025-02-24 16:22:40|204290.2|204240.2|204290.2|204240.2|204290.2|204240.2|204290.2|204240.2|1
1740414170000|2025-02-24 16:22:50|204292.6|204242.6|204361.1|204311.1|204368.2|204318.2|204292.6|204242.6|15
1740414180000|2025-02-24 16:23:00|204362.9|204312.9|204427.2|204337.2|204429.3|204352.2|204362.9|204301.2|23
1740414190000|2025-02-24 16:23:10|204404.3|204354.3|204408|204358|204414|204364|204402.3|204352.3|25
1740414200000|2025-02-24 16:23:20|204408.2|204358.2|204441.9|204391.9|204445.7|204395.7|204402.4|204352.4|20
1740414210000|2025-02-24 16:23:30|204444.3|204394.3|204430.5|204380.5|204447.6|204397.6|204421.2|204371.2|23
1740414220000|2025-02-24 16:23:40|204426.2|204376.2|204430.7|204380.7|204436.7|204386.7|204423.5|204373.5|19
1740414230000|2025-02-24 16:23:50|204430.8|204380.8|204436.2|204386.2|204436.2|204386.2|204429.3|204379.3|11
1740414240000|2025-02-24 16:24:00|204435|204385|204414.3|204364.3|204435|204385|204410.8|204360.8|16
1740414250000|2025-02-24 16:24:10|204422.5|204372.5|204434.4|204384.4|204435.3|204385.3|204422.5|204372.5|8
1740414260000|2025-02-24 16:24:20|204434.3|204384.3|204418.4|204368.4|204434.4|204384.4|204414.3|204364.3|16
1740414270000|2025-02-24 16:24:30|204422|204372|204429.2|204379.2|204431.6|204381.6|204418.4|204368.4|14
1740414280000|2025-02-24 16:24:40|204419.7|204369.7|204452|204402|204454|204404|204419.7|204369.7|10
1740414290000|2025-02-24 16:24:50|204447.4|204397.4|204453.1|204403.1|204453.1|204403.1|204447.4|204397.4|4
1740414300000|2025-02-24 16:25:00|204446.7|204396.7|204453.6|204403.6|204458.6|204408.6|204446.7|204396.7|13
1740414310000|2025-02-24 16:25:10|204455.5|204405.5|204451.8|204401.8|204458.1|204408.1|204445.7|204395.7|12
1740414320000|2025-02-24 16:25:20|204447.8|204397.8|204468.9|204418.9|204468.9|204418.9|204447.8|204397.8|2
1740414330000|2025-02-24 16:25:30|204470.8|204420.8|204466.8|204416.8|204470.8|204420.8|204466.8|204416.8|8
1740414340000|2025-02-24 16:25:40|204468.4|204418.4|204458.7|204408.7|204468.6|204418.6|204454.1|204404.1|8
1740414350000|2025-02-24 16:25:50|204460.1|204410.1|204459.9|204409.9|204461.5|204411.5|204459.9|204409.9|3
1740414360000|2025-02-24 16:26:00|204453.6|204403.6|204455|204405|204460.9|204410.9|204450.9|204400.9|14
1740414370000|2025-02-24 16:26:10|204455.5|204405.5|204492.9|204442.9|204492.9|204442.9|204455.5|204405.5|7
1740414380000|2025-02-24 16:26:20|204493.2|204443.2|204494.8|204444.8|204496.6|204446.6|204488.5|204438.5|6
1740414390000|2025-02-24 16:26:30|204496.9|204446.9|204497.2|204447.2|204498.8|204448.8|204495.1|204445.1|12
1740414400000|2025-02-24 16:26:40|204499.2|204449.2|204500.4|204450.4|204501.4|204451.4|204497.3|204447.3|17
1740414410000|2025-02-24 16:26:50|204498.8|204448.8|204498.1|204448.1|204501.1|204451.1|204496.1|204446.1|15
1740414420000|2025-02-24 16:27:00|204496.3|204446.3|204444.9|204394.9|204497.4|204447.4|204436.1|204386.1|20
1740414430000|2025-02-24 16:27:10|204442|204392|204380.3|204330.3|204442|204392|204370.2|204320.2|25
1740414440000|2025-02-24 16:27:20|204376.9|204326.9|204370.6|204320.6|204376.9|204326.9|204350.5|204300.5|21
1740414450000|2025-02-24 16:27:30|204371.6|204321.6|204399.3|204349.3|204407.7|204357.7|204371.6|204321.6|14
1740414460000|2025-02-24 16:27:40|204395.5|204345.5|204377.3|204327.3|204401.6|204351.6|204377.3|204327.3|14
1740414470000|2025-02-24 16:27:50|204378.1|204328.1|204407.7|204357.7|204410.5|204360.5|204366|204316|15
1740414480000|2025-02-24 16:28:00|204400.9|204350.9|204410.1|204360.1|204410.1|204360.1|204400.9|204350.9|14
1740414490000|2025-02-24 16:28:10|204411.9|204361.9|204408.8|204358.8|204412.5|204362.5|204408.8|204358.8|5
1740414500000|2025-02-24 16:28:20|204408|204358|204399.7|204349.7|204429.7|204379.7|204395.2|204345.2|16
1740414510000|2025-02-24 16:28:30|204402.3|204352.3|204402.3|204352.3|204402.3|204352.3|204402.3|204352.3|1
1740414520000|2025-02-24 16:28:40|204404.5|204354.5|204404.5|204354.5|204404.5|204354.5|204402.8|204352.8|3
1740414530000|2025-02-24 16:28:50|204401.7|204351.7|204403|204353|204403|204353|204397.8|204347.8|7
1740414540000|2025-02-24 16:29:00|204405.1|204355.1|204407.6|204357.6|204407.7|204357.7|204405.1|204355.1|3
1740414550000|2025-02-24 16:29:10|204409.6|204359.6|204405.3|204355.3|204410.4|204360.4|204405.3|204355.3|11
1740414560000|2025-02-24 16:29:20|204407.6|204357.6|204403|204353|204407.6|204357.6|204403|204353|3
1740414570000|2025-02-24 16:29:30|204407.3|204357.3|204404.6|204354.6|204407.3|204357.3|204403|204353|10
1740414580000|2025-02-24 16:29:40|204406.7|204356.7|204408.1|204358.1|204408.1|204358.1|204404.4|204354.4|14
1740414590000|2025-02-24 16:29:50|204405.9|204355.9|204453.3|204403.3|204453.3|204403.3|204403.7|204353.7|20
1740414600000|2025-02-24 16:30:00|204452.6|204402.6|204438.7|204388.7|204452.8|204402.8|204421.2|204371.2|28
1740414610000|2025-02-24 16:30:10|204435.3|204385.3|204423.7|204373.7|204437.9|204387.9|204417.2|204367.2|19
1740414620000|2025-02-24 16:30:20|204424.6|204374.6|204418.6|204368.6|204425.1|204375.1|204415.5|204365.5|17
1740414630000|2025-02-24 16:30:30|204419.5|204369.5|204423.2|204373.2|204431.1|204381.1|204419.5|204369.5|8
1740414640000|2025-02-24 16:30:40|204423.1|204373.1|204414.2|204364.2|204426.4|204376.4|204412.7|204362.7|18
1740414650000|2025-02-24 16:30:50|204407.2|204357.2|204407.2|204357.2|204407.2|204357.2|204407.2|204357.2|1
1740414660000|2025-02-24 16:31:00|204409.6|204359.6|204360.2|204310.2|204412.9|204362.9|204358.3|204308.3|14
1740414670000|2025-02-24 16:31:10|204362.7|204312.7|204374.2|204324.2|204378.9|204328.9|204362.7|204312.7|16
1740414680000|2025-02-24 16:31:20|204376.5|204326.5|204391.8|204341.8|204396.6|204346.6|204372.9|204322.9|16
1740414690000|2025-02-24 16:31:30|204394|204344|204393.9|204343.9|204394.3|204344.3|204385.2|204335.2|7
1740414700000|2025-02-24 16:31:40|204395.8|204345.8|204404.1|204354.1|204405.3|204355.3|204395.8|204345.8|9
1740414710000|2025-02-24 16:31:50|204400.3|204350.3|204393.2|204343.2|204400.3|204350.3|204388|204338|8
1740414720000|2025-02-24 16:32:00|204394.2|204344.2|204409.6|204359.6|204411.4|204361.4|204391|204341|13
1740414730000|2025-02-24 16:32:10|204411|204361|204399.8|204349.8|204415.7|204365.7|204387.6|204337.6|10
1740414740000|2025-02-24 16:32:20|204395.3|204345.3|204380.6|204330.6|204395.3|204345.3|204371.7|204321.7|18
1740414750000|2025-02-24 16:32:30|204376.9|204326.9|204374.9|204324.9|204380.4|204330.4|204374.2|204324.2|11
1740414760000|2025-02-24 16:32:40|204375.9|204325.9|204422.7|204372.7|204422.7|204372.7|204375.9|204325.9|19
1740414770000|2025-02-24 16:32:50|204423.4|204373.4|204428.2|204378.2|204428.3|204378.3|204421.6|204371.6|13
1740414780000|2025-02-24 16:33:00|204423.1|204373.1|204434.8|204384.8|204434.8|204384.8|204421.3|204371.3|17
1740414790000|2025-02-24 16:33:10|204436.2|204386.2|204427.8|204377.8|204436.2|204386.2|204424.2|204374.2|17
1740414800000|2025-02-24 16:33:20|204429.2|204379.2|204426|204376|204437.1|204387.1|204422.8|204372.8|15
1740414810000|2025-02-24 16:33:30|204419.6|204369.6|204424|204374|204427.3|204377.3|204417.2|204367.2|12
1740414820000|2025-02-24 16:33:40|204425.3|204375.3|204439.9|204389.9|204439.9|204389.9|204418.2|204368.2|18
1740414830000|2025-02-24 16:33:50|204438|204388|204440.3|204390.3|204440.3|204390.3|204438|204388|3
1740414840000|2025-02-24 16:34:00|204434.8|204384.8|204421.8|204371.8|204436.9|204386.9|204419.8|204369.8|9
1740414850000|2025-02-24 16:34:10|204424.2|204374.2|204421.3|204371.3|204429|204379|204416.4|204366.4|16
1740414860000|2025-02-24 16:34:20|204423.3|204373.3|204424.5|204374.5|204428|204378|204421|204371|7
1740414870000|2025-02-24 16:34:30|204422.6|204372.6|204421.1|204371.1|204423|204373|204420.8|204370.8|4
1740414880000|2025-02-24 16:34:40|204419.2|204369.2|204419|204369|204423.4|204373.4|204418.7|204368.7|12
1740414890000|2025-02-24 16:34:50|204417|204367|204415.2|204365.2|204420.3|204370.3|204411.2|204361.2|15
1740414900000|2025-02-24 16:35:00|204415.6|204365.6|204388.6|204298.6|204415.6|204365.6|204375.6|204285.6|16
1740414910000|2025-02-24 16:35:10|204367.7|204317.7|204366.1|204316.1|204367.7|204317.7|204361.5|204311.5|15
1740414920000|2025-02-24 16:35:20|204364.5|204314.5|204366.5|204316.5|204367.3|204317.3|204364.5|204314.5|6
1740414930000|2025-02-24 16:35:30|204364.7|204314.7|204365.9|204315.9|204367|204317|204364.4|204314.4|5
1740414940000|2025-02-24 16:35:40|204367.5|204317.5|204366.7|204316.7|204367.5|204317.5|204365.2|204315.2|7
1740414950000|2025-02-24 16:35:50|204365|204315|204367.7|204317.7|204367.7|204317.7|204361.4|204311.4|13
1740414960000|2025-02-24 16:36:00|204365.6|204315.6|204363.1|204313.1|204367.4|204317.4|204359.7|204309.7|11
1740414970000|2025-02-24 16:36:10|204361.3|204311.3|204336.2|204286.2|204361.3|204311.3|204299.8|204249.8|19
1740414980000|2025-02-24 16:36:20|204338.6|204288.6|204312.8|204262.8|204341.2|204291.2|204308.1|204258.1|20
1740414990000|2025-02-24 16:36:30|204310|204260|204320.8|204270.8|204320.8|204270.8|204310|204260|14
1740415000000|2025-02-24 16:36:40|204317.8|204267.8|204314.5|204264.5|204319.8|204269.8|204309|204259|14
1740415010000|2025-02-24 16:36:50|204315.3|204265.3|204320.7|204270.7|204320.7|204270.7|204314.2|204264.2|6
1740415020000|2025-02-24 16:37:00|204322.2|204272.2|204322.4|204272.4|204322.4|204272.4|204321.7|204271.7|4
1740415030000|2025-02-24 16:37:10|204320.1|204270.1|204321.6|204271.6|204323.7|204273.7|204320.1|204270.1|8
1740415040000|2025-02-24 16:37:20|204321.5|204271.5|204321.6|204271.6|204321.6|204271.6|204321.5|204271.5|6
1740415050000|2025-02-24 16:37:30|204320.1|204270.1|204329.8|204279.8|204334.8|204284.8|204320.1|204270.1|6
1740415060000|2025-02-24 16:37:40|204326.7|204276.7|204322.5|204272.5|204326.7|204276.7|204318.8|204268.8|11
1740415070000|2025-02-24 16:37:50|204331.2|204281.2|204328.1|204278.1|204333|204283|204323.2|204273.2|14
1740415080000|2025-02-24 16:38:00|204331|204281|204329.3|204279.3|204331|204281|204324.5|204274.5|5
1740415090000|2025-02-24 16:38:10|204324.3|204274.3|204319.4|204269.4|204326.5|204276.5|204317.5|204267.5|5
1740415100000|2025-02-24 16:38:20|204317.9|204267.9|204315.3|204265.3|204320.5|204270.5|204315.1|204265.1|13
1740415110000|2025-02-24 16:38:30|204317.7|204267.7|204322.4|204272.4|204324.1|204274.1|204317.7|204267.7|6
1740415120000|2025-02-24 16:38:40|204320.7|204270.7|204322.7|204272.7|204325.9|204275.9|204318.1|204268.1|14
1740415130000|2025-02-24 16:38:50|204323.6|204273.6|204329.5|204279.5|204329.7|204279.7|204323.6|204273.6|6
1740415140000|2025-02-24 16:39:00|204327.3|204277.3|204320.3|204270.3|204327.3|204277.3|204317.8|204267.8|14
1740415150000|2025-02-24 16:39:10|204321.8|204271.8|204314.5|204264.5|204321.8|204271.8|204314.5|204264.5|5
1740415160000|2025-02-24 16:39:20|204316.8|204266.8|204321.8|204271.8|204322.9|204272.9|204316.2|204266.2|11
1740415170000|2025-02-24 16:39:30|204319.2|204269.2|204311.9|204261.9|204320.9|204270.9|204308.4|204258.4|11
1740415180000|2025-02-24 16:39:40|204309.7|204259.7|204320.9|204270.9|204320.9|204270.9|204309.7|204259.7|11
1740415190000|2025-02-24 16:39:50|204322.6|204272.6|204322.2|204272.2|204322.6|204272.6|204317.9|204267.9|5
1740415200000|2025-02-24 16:40:00|204320.7|204270.7|204289.7|204239.7|204320.7|204270.7|204287.8|204237.8|13
1740415210000|2025-02-24 16:40:10|204286.1|204236.1|204280.1|204230.1|204287.3|204237.3|204275|204225|10
1740415220000|2025-02-24 16:40:20|204281.1|204231.1|204284.8|204234.8|204288.6|204238.6|204279.2|204229.2|20
1740415230000|2025-02-24 16:40:30|204283.8|204233.8|204289.4|204239.4|204289.4|204239.4|204281.1|204231.1|19
1740415250000|2025-02-24 16:40:50|204288|204238|204288|204238|204288|204238|204288|204238|1
1740415270000|2025-02-24 16:41:10|204289.4|204239.4|204325.2|204275.2|204325.2|204275.2|204289.4|204239.4|6
1740415280000|2025-02-24 16:41:20|204323.3|204273.3|204315.8|204265.8|204323.3|204273.3|204313.8|204263.8|3
1740415290000|2025-02-24 16:41:30|204314.2|204264.2|204292|204242|204314.2|204264.2|204269.7|204219.7|11
1740415300000|2025-02-24 16:41:40|204293.5|204243.5|204296.5|204246.5|204296.5|204246.5|204293.5|204243.5|2
1740415310000|2025-02-24 16:41:50|204298.4|204248.4|204295.3|204245.3|204304|204254|204293.8|204243.8|8
1740415320000|2025-02-24 16:42:00|204290.3|204240.3|204294.7|204244.7|204294.7|204244.7|204290.3|204240.3|2
1740415340000|2025-02-24 16:42:20|204293.1|204243.1|204259.9|204209.9|204293.1|204243.1|204238.3|204188.3|11
1740415350000|2025-02-24 16:42:30|204266.6|204216.6|204231.5|204181.5|204266.6|204216.6|204229.9|204179.9|14
1740415360000|2025-02-24 16:42:40|204234.8|204184.8|204252|204202|204253.9|204203.9|204232.7|204182.7|9
1740415370000|2025-02-24 16:42:50|204248.8|204198.8|204246.4|204196.4|204254.6|204204.6|204246.4|204196.4|7
1740415380000|2025-02-24 16:43:00|204248.8|204198.8|204239|204189|204254.7|204204.7|204236.8|204186.8|12
1740415390000|2025-02-24 16:43:10|204240.7|204190.7|204233.5|204183.5|204266.1|204216.1|204233.5|204183.5|13
1740415410000|2025-02-24 16:43:30|204249.2|204199.2|204256.8|204206.8|204268|204218|204241.1|204191.1|11
1740415420000|2025-02-24 16:43:40|204254.3|204204.3|204254.7|204204.7|204255.8|204205.8|204253.4|204203.4|4
1740415430000|2025-02-24 16:43:50|204256.3|204206.3|204256.2|204206.2|204257.8|204207.8|204256.2|204206.2|3
1740415440000|2025-02-24 16:44:00|204250.5|204200.5|204251.2|204201.2|204256|204206|204249.4|204199.4|14
1740415450000|2025-02-24 16:44:10|204253|204203|204246.7|204196.7|204256.2|204206.2|204242.7|204192.7|20
1740415460000|2025-02-24 16:44:20|204254.5|204204.5|204290.4|204240.4|204298.2|204248.2|204254.5|204204.5|13
1740415470000|2025-02-24 16:44:30|204286.3|204236.3|204286.9|204236.9|204287.7|204237.7|204277.5|204227.5|11
1740415480000|2025-02-24 16:44:40|204296.6|204246.6|204316.3|204266.3|204318.5|204268.5|204296.6|204246.6|13
1740415490000|2025-02-24 16:44:50|204316.5|204266.5|204315.6|204265.6|204318.6|204268.6|204314.3|204264.3|16
1740415500000|2025-02-24 16:45:00|204315.9|204265.9|204317.5|204267.5|204317.5|204267.5|204314.6|204264.6|4
1740415510000|2025-02-24 16:45:10|204319.2|204269.2|204318.1|204268.1|204320.5|204270.5|204317.3|204267.3|4
1740415520000|2025-02-24 16:45:20|204320.5|204270.5|204312.8|204262.8|204320.5|204270.5|204307.8|204257.8|8
1740415530000|2025-02-24 16:45:30|204308.4|204258.4|204296.2|204246.2|204310.4|204260.4|204292.7|204242.7|7
1740415540000|2025-02-24 16:45:40|204294.7|204244.7|204282.7|204232.7|204294.8|204244.8|204281.4|204231.4|6
1740415550000|2025-02-24 16:45:50|204282.9|204232.9|204281.6|204231.6|204282.9|204232.9|204281.6|204231.6|2
1740415560000|2025-02-24 16:46:00|204284.4|204234.4|204287.3|204237.3|204287.7|204237.7|204284.4|204234.4|7
1740415570000|2025-02-24 16:46:10|204291|204241|204308.5|204258.5|204316.7|204266.7|204291|204241|16
1740415580000|2025-02-24 16:46:20|204312.9|204262.9|204326.4|204276.4|204328|204278|204312.9|204262.9|16
1740415590000|2025-02-24 16:46:30|204328|204278|204315.6|204265.6|204330.8|204280.8|204315.6|204265.6|13
1740415600000|2025-02-24 16:46:40|204315.8|204265.8|204324.9|204274.9|204328.6|204278.6|204315.8|204265.8|13
1740415610000|2025-02-24 16:46:50|204322.7|204272.7|204319.1|204269.1|204322.7|204272.7|204319.1|204269.1|3
1740415620000|2025-02-24 16:47:00|204321.5|204271.5|204326.2|204276.2|204326.2|204276.2|204319.4|204269.4|7
1740415630000|2025-02-24 16:47:10|204328.1|204278.1|204326.9|204276.9|204328.1|204278.1|204325.1|204275.1|4
1740415650000|2025-02-24 16:47:30|204324.9|204274.9|204326.8|204276.8|204326.8|204276.8|204324.9|204274.9|2
1740415660000|2025-02-24 16:47:40|204324.7|204274.7|204325.9|204275.9|204326.3|204276.3|204324.1|204274.1|4
1740415670000|2025-02-24 16:47:50|204324|204274|204322.6|204272.6|204325.8|204275.8|204321.8|204271.8|10
1740415680000|2025-02-24 16:48:00|204324.2|204274.2|204321.4|204271.4|204324.2|204274.2|204320.9|204270.9|6
1740415690000|2025-02-24 16:48:10|204324.6|204274.6|204329.9|204279.9|204333.8|204283.8|204323.9|204273.9|7
1740415700000|2025-02-24 16:48:20|204326.8|204276.8|204362.7|204312.7|204364.7|204314.7|204324.6|204274.6|8
1740415710000|2025-02-24 16:48:30|204364.8|204314.8|204369.6|204319.6|204369.6|204319.6|204364.8|204314.8|6
1740415720000|2025-02-24 16:48:40|204371|204321|204368.2|204318.2|204372.2|204322.2|204366|204316|6
1740415730000|2025-02-24 16:48:50|204371.5|204321.5|204371.8|204321.8|204372.4|204322.4|204368.2|204318.2|6
1740415740000|2025-02-24 16:49:00|204370.3|204320.3|204367.2|204317.2|204370.3|204320.3|204367.2|204317.2|3
1740415750000|2025-02-24 16:49:10|204371|204321|204368.9|204318.9|204371|204321|204368.9|204318.9|2
1740415760000|2025-02-24 16:49:20|204370.6|204320.6|204407.6|204357.6|204414|204364|204370.6|204320.6|8
1740415770000|2025-02-24 16:49:30|204404.2|204354.2|204421.3|204371.3|204421.3|204371.3|204404.2|204354.2|6
1740415780000|2025-02-24 16:49:40|204419.7|204369.7|204426.7|204376.7|204427.6|204377.6|204419.7|204369.7|7
1740415790000|2025-02-24 16:49:50|204428.6|204378.6|204461.9|204411.9|204463.5|204413.5|204428.6|204378.6|9
1740415800000|2025-02-24 16:50:00|204456.1|204406.1|204461.5|204411.5|204461.5|204411.5|204456.1|204406.1|3
1740415810000|2025-02-24 16:50:10|204459.9|204409.9|204461.5|204411.5|204461.5|204411.5|204458.7|204408.7|4
1740415820000|2025-02-24 16:50:20|204458.6|204408.6|204429.5|204379.5|204463.4|204413.4|204429.3|204379.3|16
1740415830000|2025-02-24 16:50:30|204430.1|204380.1|204434.6|204384.6|204442.2|204392.2|204430.1|204380.1|11
1740415840000|2025-02-24 16:50:40|204439.2|204389.2|204438.1|204388.1|204440.4|204390.4|204435|204385|14
1740415850000|2025-02-24 16:50:50|204438.2|204388.2|204412.1|204362.1|204441.2|204391.2|204412.1|204362.1|14
1740415860000|2025-02-24 16:51:00|204415.3|204365.3|204413.3|204363.3|204415.3|204365.3|204408.7|204358.7|8
1740415870000|2025-02-24 16:51:10|204412.5|204362.5|204414.4|204364.4|204414.4|204364.4|204412.5|204362.5|3
1740415880000|2025-02-24 16:51:20|204412.7|204362.7|204414.4|204364.4|204414.4|204364.4|204412.4|204362.4|3
1740415890000|2025-02-24 16:51:30|204415|204365|204418.4|204368.4|204418.4|204368.4|204412.4|204362.4|5
1740415910000|2025-02-24 16:51:50|204419.9|204369.9|204420.2|204370.2|204421.5|204371.5|204419.9|204369.9|3
1740415920000|2025-02-24 16:52:00|204419.5|204369.5|204416.5|204366.5|204419.5|204369.5|204405.1|204355.1|13
1740415930000|2025-02-24 16:52:10|204416.4|204366.4|204404.4|204354.4|204416.5|204366.5|204404.4|204354.4|8
1740415940000|2025-02-24 16:52:20|204408|204358|204405.3|204355.3|204408|204358|204405.3|204355.3|3
1740415950000|2025-02-24 16:52:30|204403.4|204353.4|204405.1|204355.1|204405.1|204355.1|204403.4|204353.4|2
1740415960000|2025-02-24 16:52:40|204403.5|204353.5|204385.4|204335.4|204403.5|204353.5|204378.4|204328.4|14
1740415970000|2025-02-24 16:52:50|204387.8|204337.8|204383.9|204333.9|204387.8|204337.8|204383.9|204333.9|4
1740415980000|2025-02-24 16:53:00|204387.6|204337.6|204384.5|204334.5|204387.6|204337.6|204384.5|204334.5|4
1740415990000|2025-02-24 16:53:10|204386.9|204336.9|204360.5|204310.5|204386.9|204336.9|204360.4|204310.4|11
1740416000000|2025-02-24 16:53:20|204361.4|204311.4|204363.9|204313.9|204373|204323|204360.1|204310.1|15
1740416010000|2025-02-24 16:53:30|204364.9|204314.9|204366.2|204316.2|204366.2|204316.2|204364.2|204314.2|3
1740416020000|2025-02-24 16:53:40|204365.7|204315.7|204374.8|204324.8|204404.5|204354.5|204365.7|204315.7|13
1740416030000|2025-02-24 16:53:50|204375.5|204325.5|204374.9|204324.9|204375.5|204325.5|204374.9|204324.9|2
1740416040000|2025-02-24 16:54:00|204375.5|204325.5|204403.3|204353.3|204403.3|204353.3|204375.1|204325.1|9
1740416050000|2025-02-24 16:54:10|204403.9|204353.9|204406.2|204356.2|204406.9|204356.9|204403.9|204353.9|5
1740416060000|2025-02-24 16:54:20|204408|204358|204406.4|204356.4|204408|204358|204406.4|204356.4|2
1740416070000|2025-02-24 16:54:30|204407.1|204357.1|204432.7|204382.7|204434.3|204384.3|204407.1|204357.1|9
1740416080000|2025-02-24 16:54:40|204432.1|204382.1|204431.8|204381.8|204432.1|204382.1|204427.5|204377.5|4
1740416090000|2025-02-24 16:54:50|204433.7|204383.7|204437|204387|204437.6|204387.6|204433.7|204383.7|7
1740416100000|2025-02-24 16:55:00|204435.3|204385.3|204411.7|204361.7|204437.3|204387.3|204411.7|204361.7|10
1740416110000|2025-02-24 16:55:10|204408.1|204358.1|204412.4|204362.4|204416.4|204366.4|204408.1|204358.1|7
1740416120000|2025-02-24 16:55:20|204414.2|204364.2|204413.6|204363.6|204435.5|204385.5|204411.5|204361.5|10
1740416130000|2025-02-24 16:55:30|204411.6|204361.6|204413.8|204363.8|204413.8|204363.8|204405.4|204355.4|14
1740416140000|2025-02-24 16:55:40|204409.2|204359.2|204413.5|204363.5|204413.5|204363.5|204409.2|204359.2|4
1740416150000|2025-02-24 16:55:50|204411.3|204361.3|204408.7|204358.7|204412.9|204362.9|204406|204356|7
1740416160000|2025-02-24 16:56:00|204411.4|204361.4|204404.7|204354.7|204411.4|204361.4|204398.9|204348.9|11
1740416170000|2025-02-24 16:56:10|204402.3|204352.3|204410.2|204360.2|204411.8|204361.8|204401.9|204351.9|11
1740416180000|2025-02-24 16:56:20|204409.7|204359.7|204435.8|204345.8|204435.8|204361.5|204409.7|204340.1|8
1740416190000|2025-02-24 16:56:30|204432.4|204342.4|204424.4|204334.4|204434.7|204344.7|204424.4|204334.4|5
1740416210000|2025-02-24 16:56:50|204426.9|204336.9|204451.2|204361.2|204455.6|204365.6|204426.9|204336.9|11
1740416220000|2025-02-24 16:57:00|204449.2|204359.2|204458|204368|204458.9|204368.9|204449.2|204359.2|6
1740416230000|2025-02-24 16:57:10|204460|204370|204478.9|204388.9|204481.3|204391.3|204457.5|204367.5|6
1740416240000|2025-02-24 16:57:20|204481|204391|204480.3|204390.3|204481|204391|204477.6|204387.6|3
1740416250000|2025-02-24 16:57:30|204477.1|204387.1|204474.7|204384.7|204477.1|204387.1|204474.6|204384.6|4
1740416260000|2025-02-24 16:57:40|204471.7|204381.7|204476.6|204386.6|204476.7|204386.7|204471.7|204381.7|6
1740416270000|2025-02-24 16:57:50|204481.3|204391.3|204476.8|204386.8|204481.3|204391.3|204476.8|204386.8|2
1740416280000|2025-02-24 16:58:00|204473.3|204383.3|204477.2|204387.2|204477.2|204387.2|204468.8|204378.8|8
1740416300000|2025-02-24 16:58:20|204474.2|204384.2|204474.2|204384.2|204474.2|204384.2|204474.2|204384.2|1
1740416310000|2025-02-24 16:58:30|204477|204387|204479.8|204389.8|204479.8|204389.8|204474.1|204384.1|4
1740416320000|2025-02-24 16:58:40|204475.4|204385.4|204486.7|204436.7|204486.7|204436.7|204475.4|204385.4|8
1740416330000|2025-02-24 16:58:50|204487.6|204437.6|204504.8|204414.8|204505.7|204437.6|204487.6|204406.3|9
1740416340000|2025-02-24 16:59:00|204503|204413|204472.6|204382.6|204503|204413|204470.5|204380.5|18
1740416350000|2025-02-24 16:59:10|204473.5|204383.5|204476.1|204386.1|204481|204391|204468.7|204378.7|17
1740416360000|2025-02-24 16:59:20|204473|204383|204469.5|204379.5|204482.9|204392.9|204469.4|204379.4|20
1740416370000|2025-02-24 16:59:30|204473|204383|204469.3|204379.3|204476.8|204386.8|204464.7|204374.7|15
1740416380000|2025-02-24 16:59:40|204472.6|204382.6|204468.5|204378.5|204474.6|204384.6|204464.3|204374.3|19
1740416390000|2025-02-24 16:59:50|204464.7|204374.7|204465.3|204375.3|204470|204380|204464.7|204374.7|14
1740416400000|2025-02-24 17:00:00|204467.7|204377.7|204463.8|204373.8|204469.2|204379.2|204463.8|204373.8|8
1740416410000|2025-02-24 17:00:10|204461.2|204371.2|204429.4|204339.4|204461.2|204371.2|204429.4|204339.4|16
1740416420000|2025-02-24 17:00:20|204410.7|204360.7|204431.1|204341.1|204431.1|204362.5|204408.7|204341.1|8
1740416430000|2025-02-24 17:00:30|204430.9|204340.9|204411.7|204361.7|204435.2|204368.9|204411.7|204338.5|10
1740416440000|2025-02-24 17:00:40|204413.8|204363.8|204405.3|204355.3|204413.8|204363.8|204404.9|204354.9|6
1740416450000|2025-02-24 17:00:50|204403.6|204353.6|204412.9|204362.9|204412.9|204362.9|204400.8|204350.8|8
1740416460000|2025-02-24 17:01:00|204410.2|204360.2|204404.5|204354.5|204410.2|204360.2|204402|204352|6
1740416470000|2025-02-24 17:01:10|204406|204356|204412.9|204362.9|204413.9|204363.9|204406|204356|6
1740416480000|2025-02-24 17:01:20|204410.5|204360.5|204403.6|204353.6|204411.4|204361.4|204400.8|204350.8|14
1740416490000|2025-02-24 17:01:30|204406.4|204356.4|204403.4|204353.4|204408.1|204358.1|204403.4|204353.4|11
1740416500000|2025-02-24 17:01:40|204400.3|204350.3|204425.4|204335.4|204425.4|204356.1|204400.3|204335.4|8
1740416510000|2025-02-24 17:01:50|204426.6|204336.6|204423.5|204333.5|204426.6|204336.6|204423.5|204333.5|3
1740416520000|2025-02-24 17:02:00|204425.8|204335.8|204424.9|204334.9|204430.5|204340.5|204424.9|204334.9|4
1740416530000|2025-02-24 17:02:10|204424.2|204334.2|204424.1|204334.1|204425.7|204335.7|204421.7|204331.7|5
1740416540000|2025-02-24 17:02:20|204420.8|204330.8|204418|204328|204420.8|204330.8|204413.9|204323.9|6
1740416550000|2025-02-24 17:02:30|204414.4|204324.4|204417.5|204327.5|204418.2|204328.2|204414.4|204324.4|13
1740416560000|2025-02-24 17:02:40|204422.5|204332.5|204417.9|204327.9|204422.5|204332.5|204417.9|204327.9|3
1740416570000|2025-02-24 17:02:50|204416.2|204326.2|204421.9|204331.9|204421.9|204331.9|204394.3|204304.3|5
1740416580000|2025-02-24 17:03:00|204420.5|204330.5|204404.1|204354.1|204420.5|204354.1|204397.7|204330.5|16
1740416590000|2025-02-24 17:03:10|204404.6|204354.6|204404.6|204354.6|204404.6|204354.6|204404.6|204354.6|1
1740416600000|2025-02-24 17:03:20|204401.9|204351.9|204410.5|204360.5|204410.5|204360.5|204401.9|204351.9|9
1740416610000|2025-02-24 17:03:30|204413|204363|204402.6|204352.6|204413|204363|204395.7|204345.7|17
1740416620000|2025-02-24 17:03:40|204400.1|204350.1|204400.6|204350.6|204406.3|204356.3|204394.5|204344.5|8
1740416630000|2025-02-24 17:03:50|204398.8|204348.8|204434.2|204384.2|204437.4|204387.4|204396|204346|16
1740416640000|2025-02-24 17:04:00|204436.1|204386.1|204441.7|204391.7|204444.6|204394.6|204436.1|204386.1|13
1740416650000|2025-02-24 17:04:10|204440.9|204390.9|204437.7|204387.7|204440.9|204390.9|204416.7|204366.7|19
1740416660000|2025-02-24 17:04:20|204439.7|204389.7|204416|204366|204439.7|204389.7|204416|204366|7
1740416670000|2025-02-24 17:04:30|204414.4|204364.4|204411.9|204361.9|204424.9|204374.9|204410.2|204360.2|16
1740416680000|2025-02-24 17:04:40|204408.4|204358.4|204415|204325|204419.1|204358.4|204401.9|204311.9|14
1740416690000|2025-02-24 17:04:50|204412.6|204322.6|204412.6|204322.6|204412.6|204322.6|204412.6|204322.6|1
1740416700000|2025-02-24 17:05:00|204410.7|204320.7|204413.9|204323.9|204415.8|204325.8|204407.3|204317.3|6
1740416710000|2025-02-24 17:05:10|204412.2|204322.2|204416.1|204326.1|204416.1|204326.1|204412.2|204322.2|5
1740416720000|2025-02-24 17:05:20|204414.4|204324.4|204406.2|204316.2|204414.4|204324.4|204397.4|204307.4|9
1740416730000|2025-02-24 17:05:30|204408.5|204318.5|204410.2|204320.2|204410.6|204320.6|204406.6|204316.6|6
1740416740000|2025-02-24 17:05:40|204408.4|204318.4|204417.6|204327.6|204417.6|204327.6|204405|204315|10
1740416750000|2025-02-24 17:05:50|204415.8|204325.8|204420.1|204330.1|204427.5|204337.5|204415.8|204325.8|8
1740416760000|2025-02-24 17:06:00|204421.8|204331.8|204418.3|204328.3|204421.8|204331.8|204417.7|204327.7|5
1740416780000|2025-02-24 17:06:20|204420.3|204330.3|204412.2|204322.2|204420.3|204330.3|204392.9|204302.9|9
1740416790000|2025-02-24 17:06:30|204414.2|204324.2|204417.2|204327.2|204419.5|204329.5|204412.2|204322.2|5
1740416800000|2025-02-24 17:06:40|204418.8|204328.8|204423.3|204333.3|204423.3|204333.3|204418.8|204328.8|3
1740416810000|2025-02-24 17:06:50|204421.3|204331.3|204421.2|204331.2|204425.3|204335.3|204421.2|204331.2|8
1740416820000|2025-02-24 17:07:00|204415.1|204325.1|204511.6|204421.6|204511.6|204437.5|204415.1|204325.1|15
1740416830000|2025-02-24 17:07:10|204513.5|204423.5|204452|204402|204513.5|204423.5|204451.4|204387.7|31
1740416840000|2025-02-24 17:07:20|204445.1|204395.1|204473.4|204383.4|204476.9|204398.5|204441.4|204367.7|27
1740416850000|2025-02-24 17:07:30|204474|204384|204465.3|204375.3|204475.2|204385.2|204464.5|204374.5|21
1740416860000|2025-02-24 17:07:40|204464.8|204374.8|204474.7|204384.7|204474.8|204384.8|204458|204368|22
1740416870000|2025-02-24 17:07:50|204472.7|204382.7|204471.1|204381.1|204478.5|204388.5|204469.8|204379.8|16
1740416880000|2025-02-24 17:08:00|204471.3|204381.3|204481.6|204391.6|204481.6|204391.6|204460|204370|15
1740416890000|2025-02-24 17:08:10|204476.2|204386.2|204454.4|204364.4|204476.2|204386.2|204453.4|204363.4|15
1740416900000|2025-02-24 17:08:20|204456.8|204366.8|204438|204388|204456.8|204390.9|204433.5|204365.2|11
1740416910000|2025-02-24 17:08:30|204439|204389|204437.4|204387.4|204440.3|204390.3|204435|204385|10
1740416920000|2025-02-24 17:08:40|204438.4|204388.4|204436.4|204386.4|204440.5|204390.5|204428.2|204378.2|7
1740416930000|2025-02-24 17:08:50|204438.3|204388.3|204443.2|204393.2|204447.5|204397.5|204438.3|204388.3|11
1740416940000|2025-02-24 17:09:00|204444.9|204394.9|204448.3|204398.3|204451.2|204401.2|204444.9|204394.9|4
1740416950000|2025-02-24 17:09:10|204448.9|204398.9|204446.4|204396.4|204448.9|204398.9|204445.5|204395.5|6
1740416960000|2025-02-24 17:09:20|204453.6|204403.6|204459.3|204409.3|204459.3|204409.3|204449.5|204399.5|11
1740416970000|2025-02-24 17:09:30|204456.8|204406.8|204463|204413|204465.2|204415.2|204456.8|204406.8|7
1740416980000|2025-02-24 17:09:40|204464.7|204414.7|204468.5|204418.5|204470.1|204420.1|204463|204413|12
1740416990000|2025-02-24 17:09:50|204465.9|204415.9|204420.4|204370.4|204468.8|204418.8|204420.4|204370.4|7
1740417000000|2025-02-24 17:10:00|204419.1|204369.1|204414.9|204364.9|204419.1|204369.1|204413.5|204363.5|4
1740417010000|2025-02-24 17:10:10|204413.1|204363.1|204409.2|204359.2|204413.1|204363.1|204405.8|204355.8|7
1740417020000|2025-02-24 17:10:20|204407.2|204357.2|204420.7|204370.7|204429.9|204379.9|204393.6|204343.6|13
1740417030000|2025-02-24 17:10:30|204418.9|204368.9|204397.2|204347.2|204418.9|204368.9|204397.2|204347.2|15
1740417040000|2025-02-24 17:10:40|204403.9|204353.9|204405.7|204355.7|204419.4|204369.4|204403.9|204353.9|5
1740417050000|2025-02-24 17:10:50|204407.1|204357.1|204450|204400|204466.3|204416.3|204405.5|204355.5|24
1740417060000|2025-02-24 17:11:00|204446.6|204396.6|204421.5|204371.5|204446.6|204396.6|204421.5|204371.5|17
1740417070000|2025-02-24 17:11:10|204423.5|204373.5|204400.7|204350.7|204423.5|204373.5|204399.4|204349.4|9
1740417080000|2025-02-24 17:11:20|204398.2|204348.2|204401.2|204351.2|204401.2|204351.2|204396.8|204346.8|4
1740417090000|2025-02-24 17:11:30|204401.8|204351.8|204403.4|204353.4|204403.4|204353.4|204401.8|204351.8|2
1740417100000|2025-02-24 17:11:40|204403.1|204353.1|204401.8|204351.8|204412.2|204362.2|204401.8|204351.8|7
1740417110000|2025-02-24 17:11:50|204412|204362|204401.6|204351.6|204412|204362|204401.6|204351.6|3
1740417130000|2025-02-24 17:12:10|204403.9|204353.9|204406.8|204356.8|204406.8|204356.8|204402.8|204352.8|4
1740417140000|2025-02-24 17:12:20|204407.2|204357.2|204449.3|204399.3|204457.8|204407.8|204407.2|204357.2|9
1740417150000|2025-02-24 17:12:30|204446.9|204396.9|204446.5|204396.5|204446.9|204396.9|204446.5|204396.5|2
1740417160000|2025-02-24 17:12:40|204444.7|204394.7|204417.5|204367.5|204444.7|204394.7|204414.4|204364.4|6
1740417170000|2025-02-24 17:12:50|204416.6|204366.6|204400.1|204350.1|204416.6|204366.6|204400.1|204350.1|6
1740417180000|2025-02-24 17:13:00|204402.3|204352.3|204398|204348|204402.3|204352.3|204393.6|204343.6|5
1740417190000|2025-02-24 17:13:10|204399.9|204349.9|204413.9|204363.9|204413.9|204363.9|204399.9|204349.9|2
1740417200000|2025-02-24 17:13:20|204411.8|204361.8|204413.1|204363.1|204413.1|204363.1|204404.4|204354.4|6
1740417210000|2025-02-24 17:13:30|204414.7|204364.7|204404.3|204354.3|204414.7|204364.7|204403.4|204353.4|7
1740417220000|2025-02-24 17:13:40|204402.6|204352.6|204403.1|204353.1|204403.5|204353.5|204395.9|204345.9|9
1740417230000|2025-02-24 17:13:50|204400.1|204350.1|204413.2|204363.2|204413.2|204363.2|204398.3|204348.3|7
1740417240000|2025-02-24 17:14:00|204412.5|204362.5|204381|204331|204413.1|204363.1|204378.2|204328.2|13
1740417250000|2025-02-24 17:14:10|204378.9|204328.9|204400.4|204350.4|204400.4|204350.4|204378.9|204328.9|14
1740417260000|2025-02-24 17:14:20|204398.2|204348.2|204401.6|204351.6|204404.1|204354.1|204398.2|204348.2|6
1740417270000|2025-02-24 17:14:30|204399.7|204349.7|204407.1|204357.1|204407.1|204357.1|204398.9|204348.9|6
1740417280000|2025-02-24 17:14:40|204405.5|204355.5|204400.2|204350.2|204405.5|204355.5|204400.2|204350.2|4
1740417300000|2025-02-24 17:15:00|204402.4|204352.4|204405.1|204355.1|204405.1|204355.1|204397.7|204347.7|5
1740417310000|2025-02-24 17:15:10|204407.5|204357.5|204406.1|204356.1|204407.5|204357.5|204406.1|204356.1|2
1740417320000|2025-02-24 17:15:20|204405.1|204355.1|204404.6|204354.6|204405.1|204355.1|204402|204352|3
1740417350000|2025-02-24 17:15:50|204406.7|204356.7|204400.7|204350.7|204406.7|204356.7|204400.7|204350.7|4
1740417360000|2025-02-24 17:16:00|204396.9|204346.9|204421.2|204371.2|204423|204373|204391.2|204341.2|11
1740417370000|2025-02-24 17:16:10|204421.8|204371.8|204436.8|204386.8|204436.8|204386.8|204420.2|204370.2|7
1740417380000|2025-02-24 17:16:20|204435.8|204385.8|204441.5|204391.5|204441.5|204391.5|204432.5|204382.5|9
1740417390000|2025-02-24 17:16:30|204439.7|204389.7|204417.1|204367.1|204439.7|204389.7|204415.2|204365.2|8
1740417400000|2025-02-24 17:16:40|204418.8|204368.8|204416.7|204366.7|204428.5|204378.5|204416.1|204366.1|11
1740417410000|2025-02-24 17:16:50|204423.2|204373.2|204414.5|204364.5|204435.5|204385.5|204412.6|204362.6|15
1740417420000|2025-02-24 17:17:00|204410.2|204360.2|204403.3|204353.3|204411.5|204361.5|204401.7|204351.7|10
1740417430000|2025-02-24 17:17:10|204405|204355|204433.3|204383.3|204436|204386|204403.9|204353.9|20
1740417440000|2025-02-24 17:17:20|204437.8|204387.8|204438.6|204388.6|204441.1|204391.1|204428.7|204378.7|15
1740417450000|2025-02-24 17:17:30|204440.2|204390.2|204437.7|204387.7|204440.2|204390.2|204431.6|204381.6|7
1740417460000|2025-02-24 17:17:40|204439.8|204389.8|204438.4|204388.4|204442.3|204392.3|204438.4|204388.4|5
1740417470000|2025-02-24 17:17:50|204436.6|204386.6|204439.6|204389.6|204439.6|204389.6|204435.6|204385.6|3
1740417480000|2025-02-24 17:18:00|204441.4|204391.4|204442.3|204392.3|204442.3|204392.3|204440.1|204390.1|4
1740417490000|2025-02-24 17:18:10|204443.8|204393.8|204446|204396|204447.8|204397.8|204443.8|204393.8|3
1740417500000|2025-02-24 17:18:20|204444.2|204394.2|204443.6|204393.6|204444.2|204394.2|204443.6|204393.6|2
1740417510000|2025-02-24 17:18:30|204441.8|204391.8|204435.2|204385.2|204441.8|204391.8|204429.6|204379.6|4
1740417520000|2025-02-24 17:18:40|204437|204387|204439.9|204389.9|204439.9|204389.9|204437|204387|5
1740417530000|2025-02-24 17:18:50|204442.4|204392.4|204444.7|204394.7|204444.7|204394.7|204442.4|204392.4|2
1740417540000|2025-02-24 17:19:00|204444.9|204394.9|204443.2|204393.2|204446.6|204396.6|204438.1|204388.1|22
1740417550000|2025-02-24 17:19:10|204443.9|204393.9|204442.1|204392.1|204446.3|204396.3|204440.1|204390.1|8
1740417560000|2025-02-24 17:19:20|204442.7|204392.7|204434.8|204384.8|204444.7|204394.7|204429.6|204379.6|20
1740417570000|2025-02-24 17:19:30|204433.6|204383.6|204422.8|204372.8|204433.6|204383.6|204420.9|204370.9|6
1740417580000|2025-02-24 17:19:40|204422|204372|204424.7|204374.7|204428|204378|204422|204372|8
1740417590000|2025-02-24 17:19:50|204426.7|204376.7|204437.7|204387.7|204437.7|204387.7|204426.7|204376.7|3
1740417620000|2025-02-24 17:20:20|204460|204370|204457.6|204367.6|204460|204370|204457.6|204367.6|2
1740417630000|2025-02-24 17:20:30|204460.1|204370.1|204439.9|204389.9|204460.1|204389.9|204439.9|204370.1|2
1740417640000|2025-02-24 17:20:40|204438.3|204388.3|204438.3|204388.3|204438.3|204388.3|204438.3|204388.3|1
1740417650000|2025-02-24 17:20:50|204440.2|204390.2|204434|204384|204441.9|204391.9|204434|204384|3
1740417660000|2025-02-24 17:21:00|204435.7|204385.7|204439.8|204389.8|204439.8|204389.8|204435.7|204385.7|4
1740417670000|2025-02-24 17:21:10|204437.9|204387.9|204437.9|204387.9|204437.9|204387.9|204437.9|204387.9|1
1740417690000|2025-02-24 17:21:30|204440.4|204390.4|204439.8|204389.8|204440.4|204390.4|204433|204383|5
1740417700000|2025-02-24 17:21:40|204441.8|204391.8|204444.3|204394.3|204444.3|204394.3|204439.3|204389.3|4
1740417710000|2025-02-24 17:21:50|204445.9|204395.9|204477.8|204427.8|204483.2|204433.2|204445.9|204395.9|7
1740417720000|2025-02-24 17:22:00|204477|204427|204475.2|204425.2|204477|204427|204475.2|204425.2|2
1740417730000|2025-02-24 17:22:10|204477.2|204427.2|204476.3|204426.3|204480.4|204430.4|204476.3|204426.3|7
1740417740000|2025-02-24 17:22:20|204474.5|204424.5|204476|204426|204478.4|204428.4|204464.8|204414.8|20
1740417750000|2025-02-24 17:22:30|204473.7|204423.7|204481.1|204431.1|204481.1|204431.1|204468.6|204418.6|11
1740417760000|2025-02-24 17:22:40|204481.6|204431.6|204481|204431|204488.6|204438.6|204479.5|204429.5|14
1740417770000|2025-02-24 17:22:50|204481.3|204431.3|204503.3|204453.3|204509.1|204459.1|204481.3|204431.3|20
1740417780000|2025-02-24 17:23:00|204503.5|204453.5|204514.3|204464.3|204515.3|204465.3|204500.7|204450.7|18
1740417790000|2025-02-24 17:23:10|204510.3|204460.3|204514.2|204464.2|204517.7|204467.7|204510.3|204460.3|23
1740417800000|2025-02-24 17:23:20|204517.2|204467.2|204525.4|204475.4|204526.3|204476.3|204515.3|204465.3|13
1740417810000|2025-02-24 17:23:30|204522.4|204472.4|204523.4|204473.4|204525.4|204475.4|204521.2|204471.2|17
1740417820000|2025-02-24 17:23:40|204523.9|204473.9|204523.4|204473.4|204523.9|204473.9|204521|204471|12
1740417830000|2025-02-24 17:23:50|204520.2|204470.2|204524.4|204474.4|204525.4|204475.4|204519.5|204469.5|13
1740417840000|2025-02-24 17:24:00|204523.5|204473.5|204524.6|204474.6|204525.7|204475.7|204518.5|204468.5|19
1740417850000|2025-02-24 17:24:10|204522.1|204472.1|204520|204470|204526.3|204476.3|204517.1|204467.1|20
1740417860000|2025-02-24 17:24:20|204522.6|204472.6|204526.9|204476.9|204529.9|204479.9|204520.2|204470.2|11
1740417870000|2025-02-24 17:24:30|204526.1|204476.1|204530.5|204480.5|204531.8|204481.8|204526.1|204476.1|19
1740417880000|2025-02-24 17:24:40|204530.4|204480.4|204528.6|204478.6|204531.5|204481.5|204526.9|204476.9|19
1740417890000|2025-02-24 17:24:50|204527.7|204477.7|204479.8|204429.8|204527.7|204477.7|204478.8|204428.8|13
1740417900000|2025-02-24 17:25:00|204478.8|204428.8|204494.6|204444.6|204494.6|204444.6|204478.8|204428.8|9
1740417910000|2025-02-24 17:25:10|204495.3|204445.3|204534.4|204444.4|204534.7|204466.1|204495.3|204444.4|11
1740417920000|2025-02-24 17:25:20|204537.8|204447.8|204535.2|204445.2|204542.9|204452.9|204533|204443|11
1740417930000|2025-02-24 17:25:30|204537.4|204447.4|204532|204482|204546.2|204485.8|204531.1|204445.6|23
1740417940000|2025-02-24 17:25:40|204534|204484|204531.7|204481.7|204534.8|204484.8|204527.4|204477.4|7
1740417950000|2025-02-24 17:25:50|204534|204484|204527.4|204477.4|204534|204484|204527.4|204477.4|18
1740417960000|2025-02-24 17:26:00|204527.7|204477.7|204527.7|204477.7|204527.7|204477.7|204527.7|204477.7|1
1740417970000|2025-02-24 17:26:10|204525.1|204475.1|204526.4|204436.4|204543.2|204476.9|204524.3|204436.4|14
1740417980000|2025-02-24 17:26:20|204524.4|204434.4|204512.5|204422.5|204524.4|204434.4|204512.5|204422.5|6
1740417990000|2025-02-24 17:26:30|204510.7|204420.7|204482.4|204432.4|204513.5|204432.4|204482.4|204418.3|5
1740418000000|2025-02-24 17:26:40|204478.1|204428.1|204481.4|204431.4|204487.9|204437.9|204471.7|204421.7|8
1740418010000|2025-02-24 17:26:50|204477.6|204427.6|204511.6|204461.6|204513.4|204463.4|204477.6|204427.6|8
1740418020000|2025-02-24 17:27:00|204513.3|204463.3|204506.8|204456.8|204513.3|204463.3|204506.8|204456.8|6
1740418030000|2025-02-24 17:27:10|204508.7|204458.7|204511.4|204461.4|204512.4|204462.4|204506.6|204456.6|11
1740418040000|2025-02-24 17:27:20|204508.1|204458.1|204509.7|204459.7|204511.4|204461.4|204508|204458|7
1740418050000|2025-02-24 17:27:30|204504.4|204454.4|204505.6|204455.6|204507.6|204457.6|204504.1|204454.1|10
1740418060000|2025-02-24 17:27:40|204504.5|204454.5|204493|204443|204504.9|204454.9|204487.9|204437.9|13
1740418070000|2025-02-24 17:27:50|204491.7|204441.7|204485.1|204435.1|204492.9|204442.9|204485.1|204435.1|8
1740418080000|2025-02-24 17:28:00|204490.9|204440.9|204486.7|204436.7|204497|204447|204486.7|204436.7|15
1740418090000|2025-02-24 17:28:10|204489.6|204439.6|204485|204435|204489.6|204439.6|204481.5|204431.5|10
1740418100000|2025-02-24 17:28:20|204483.2|204433.2|204484.8|204434.8|204484.8|204434.8|204481.1|204431.1|4
1740418110000|2025-02-24 17:28:30|204483|204433|204462.7|204412.7|204483|204433|204455|204405|9
1740418120000|2025-02-24 17:28:40|204465.9|204415.9|204470.7|204420.7|204480.1|204430.1|204463.7|204413.7|16
1740418130000|2025-02-24 17:28:50|204469|204419|204464.6|204414.6|204469|204419|204462.7|204412.7|6
1740418140000|2025-02-24 17:29:00|204468.6|204418.6|204462.9|204412.9|204468.6|204418.6|204461|204411|11
1740418150000|2025-02-24 17:29:10|204464.8|204414.8|204456.9|204406.9|204469.7|204419.7|204456.9|204406.9|12
1740418160000|2025-02-24 17:29:20|204459.8|204409.8|204464.2|204414.2|204464.2|204414.2|204457.8|204407.8|9
1740418170000|2025-02-24 17:29:30|204461.9|204411.9|204461.9|204411.9|204461.9|204411.9|204461.9|204411.9|1
1740418180000|2025-02-24 17:29:40|204474|204424|204463.8|204413.8|204474|204424|204463.8|204413.8|2
1740418190000|2025-02-24 17:29:50|204463.1|204413.1|204471.2|204421.2|204477.8|204427.8|204463.1|204413.1|8
1740418200000|2025-02-24 17:30:00|204479.9|204429.9|204518.4|204468.4|204536.1|204486.1|204479.9|204429.9|21
1740418210000|2025-02-24 17:30:10|204520.5|204470.5|204523.6|204473.6|204526.5|204476.5|204520.5|204470.5|6
1740418220000|2025-02-24 17:30:20|204528.1|204478.1|204528.2|204478.2|204536.6|204486.6|204527.7|204477.7|6
1740418230000|2025-02-24 17:30:30|204530.6|204480.6|204530.9|204480.9|204530.9|204480.9|204528.5|204478.5|3
1740418240000|2025-02-24 17:30:40|204527.2|204477.2|204536.2|204486.2|204536.8|204486.8|204521.2|204471.2|6
1740418250000|2025-02-24 17:30:50|204538.4|204488.4|204541.7|204491.7|204541.7|204491.7|204538.4|204488.4|2
1740418260000|2025-02-24 17:31:00|204549.2|204499.2|204549.7|204499.7|204558.4|204508.4|204549.2|204499.2|13
1740418270000|2025-02-24 17:31:10|204552.7|204502.7|204540.2|204490.2|204552.7|204502.7|204528.7|204478.7|16
1740418280000|2025-02-24 17:31:20|204538.2|204488.2|204541.2|204491.2|204543.1|204493.1|204538.2|204488.2|6
1740418290000|2025-02-24 17:31:30|204543.9|204493.9|204540.9|204490.9|204545.6|204495.6|204540.2|204490.2|7
1740418300000|2025-02-24 17:31:40|204543.1|204493.1|204540.9|204490.9|204543.2|204493.2|204540.9|204490.9|3
1740418320000|2025-02-24 17:32:00|204535.4|204485.4|204531.6|204481.6|204537.7|204487.7|204527.1|204477.1|12
1740418330000|2025-02-24 17:32:10|204535.2|204485.2|204529.8|204479.8|204535.2|204485.2|204526.7|204476.7|8
1740418340000|2025-02-24 17:32:20|204525.8|204475.8|204527.2|204477.2|204532.3|204482.3|204525.8|204475.8|10
1740418350000|2025-02-24 17:32:30|204529.8|204479.8|204527.3|204477.3|204529.8|204479.8|204527.3|204477.3|2
1740418380000|2025-02-24 17:33:00|204520.2|204470.2|204521.8|204471.8|204531.3|204481.3|204513.9|204463.9|12
1740418390000|2025-02-24 17:33:10|204521.9|204471.9|204523.9|204473.9|204531.5|204481.5|204521.5|204471.5|11
1740418400000|2025-02-24 17:33:20|204526.9|204476.9|204523.1|204473.1|204526.9|204476.9|204523.1|204473.1|2
1740418410000|2025-02-24 17:33:30|204526.4|204476.4|204527|204477|204527|204477|204523.2|204473.2|6
1740418420000|2025-02-24 17:33:40|204525.2|204475.2|204515.7|204465.7|204529|204479|204515.2|204465.2|14
1740418430000|2025-02-24 17:33:50|204515.6|204465.6|204515.8|204465.8|204524.3|204474.3|204514.9|204464.9|20
1740418440000|2025-02-24 17:34:00|204513.7|204463.7|204522.8|204472.8|204529.8|204479.8|204513.7|204463.7|8
1740418450000|2025-02-24 17:34:10|204524.7|204474.7|204517.2|204467.2|204530.1|204480.1|204516.3|204466.3|17
1740418460000|2025-02-24 17:34:20|204519|204469|204512.2|204462.2|204519|204469|204512.2|204462.2|6
1740418470000|2025-02-24 17:34:30|204514.7|204464.7|204519.3|204469.3|204519.3|204469.3|204512.1|204462.1|3
1740418480000|2025-02-24 17:34:40|204518.5|204468.5|204518.8|204468.8|204529.2|204479.2|204518.5|204468.5|11
1740418490000|2025-02-24 17:34:50|204522.9|204472.9|204557.2|204507.2|204566.7|204516.7|204518.1|204468.1|14
1740418500000|2025-02-24 17:35:00|204557.3|204507.3|204565.8|204515.8|204566.2|204516.2|204557.2|204507.2|23
1740418510000|2025-02-24 17:35:10|204563.6|204513.6|204553.6|204503.6|204563.6|204513.6|204552.9|204502.9|11
1740418520000|2025-02-24 17:35:20|204559.4|204509.4|204553.8|204503.8|204559.4|204509.4|204553.8|204503.8|2
1740418530000|2025-02-24 17:35:30|204556.8|204506.8|204550.3|204460.3|204556.8|204506.8|204546.8|204456.8|7
1740418540000|2025-02-24 17:35:40|204549.9|204459.9|204551.6|204461.6|204553.7|204463.7|204549.8|204459.8|6
1740418550000|2025-02-24 17:35:50|204549.7|204459.7|204583.4|204493.4|204585.2|204495.2|204548.7|204458.7|10
1740418560000|2025-02-24 17:36:00|204581.7|204491.7|204576.6|204486.6|204581.7|204491.7|204576.6|204486.6|8
1740418570000|2025-02-24 17:36:10|204572.9|204482.9|204584.4|204494.4|204586.4|204496.4|204572.9|204482.9|7
1740418580000|2025-02-24 17:36:20|204582.8|204492.8|204582.8|204492.8|204582.8|204492.8|204577.6|204487.6|3
1740418590000|2025-02-24 17:36:30|204581.1|204491.1|204579.5|204489.5|204581.7|204491.7|204578.1|204488.1|7
1740418610000|2025-02-24 17:36:50|204572.4|204482.4|204557.1|204507.1|204572.4|204507.1|204557.1|204482.4|2
1740418620000|2025-02-24 17:37:00|204551.6|204501.6|204563.7|204513.7|204568.4|204518.4|204551.6|204501.6|12
1740418630000|2025-02-24 17:37:10|204565.6|204515.6|204557.2|204507.2|204566|204516|204557.2|204507.2|8
1740418640000|2025-02-24 17:37:20|204560.1|204510.1|204585.8|204495.8|204586.5|204517.4|204560.1|204495.8|6
1740418650000|2025-02-24 17:37:30|204589.4|204499.4|204584.1|204494.1|204592|204502|204582|204492|11
1740418660000|2025-02-24 17:37:40|204587.5|204497.5|204584.3|204494.3|204589.2|204499.2|204584.1|204494.1|6
1740418670000|2025-02-24 17:37:50|204587.9|204497.9|204579.9|204489.9|204587.9|204497.9|204577.4|204487.4|9
1740418680000|2025-02-24 17:38:00|204577.6|204487.6|204581.2|204491.2|204585.2|204495.2|204576.7|204486.7|13
1740418690000|2025-02-24 17:38:10|204579.3|204489.3|204576.5|204486.5|204580.1|204512.2|204558.9|204486.5|9
1740418700000|2025-02-24 17:38:20|204578.7|204488.7|204551.9|204501.9|204580.4|204511|204551.9|204476.9|10
1740418710000|2025-02-24 17:38:30|204553.6|204503.6|204556.3|204506.3|204556.3|204506.3|204553.6|204503.6|4
1740418720000|2025-02-24 17:38:40|204554|204504|204554.4|204504.4|204554.4|204504.4|204554|204504|2
1740418730000|2025-02-24 17:38:50|204547.8|204497.8|204574.6|204484.6|204574.6|204497.8|204547.8|204477.6|5
1740418740000|2025-02-24 17:39:00|204572.8|204482.8|204570.4|204480.4|204572.8|204482.8|204570.4|204480.4|2
1740418750000|2025-02-24 17:39:10|204561.2|204471.2|204543.9|204493.9|204573.4|204493.9|204543.9|204471.2|12
1740418760000|2025-02-24 17:39:20|204558.3|204508.3|204544.8|204494.8|204558.4|204508.4|204544.8|204494.8|13
1740418770000|2025-02-24 17:39:30|204543.6|204493.6|204576.4|204526.4|204576.4|204526.4|204543.6|204493.6|18
1740418780000|2025-02-24 17:39:40|204577.9|204527.9|204572.5|204522.5|204577.9|204527.9|204572.5|204522.5|4
1740418790000|2025-02-24 17:39:50|204569.4|204519.4|204570.1|204520.1|204572.7|204522.7|204566|204516|8
1740418800000|2025-02-24 17:40:00|204572.3|204522.3|204592.3|204542.3|204597.9|204547.9|204572.3|204522.3|12
1740418810000|2025-02-24 17:40:10|204596.9|204546.9|204595|204545|204602.9|204552.9|204595|204545|4
1740418820000|2025-02-24 17:40:20|204597|204547|204611.1|204561.1|204611.2|204561.2|204597|204547|11
1740418830000|2025-02-24 17:40:30|204613.7|204563.7|204633.5|204583.5|204647.5|204597.5|204613|204563|29
1740418840000|2025-02-24 17:40:40|204632.8|204582.8|204639.7|204589.7|204640.3|204590.3|204632.8|204582.8|14
1740418850000|2025-02-24 17:40:50|204637.7|204587.7|204638.5|204588.5|204644.1|204594.1|204633.2|204583.2|11
1740418860000|2025-02-24 17:41:00|204636.3|204586.3|204634.5|204584.5|204638.5|204588.5|204634.5|204584.5|3
1740418870000|2025-02-24 17:41:10|204636.2|204586.2|204640.4|204590.4|204646|204596|204634.4|204584.4|8
1740418880000|2025-02-24 17:41:20|204638.5|204588.5|204640.7|204590.7|204644.5|204594.5|204632.5|204582.5|13
1740418890000|2025-02-24 17:41:30|204638.8|204588.8|204634.1|204584.1|204639.9|204589.9|204634.1|204584.1|5
1740418900000|2025-02-24 17:41:40|204640.4|204590.4|204639.7|204589.7|204641.4|204591.4|204635.2|204585.2|7
1740418910000|2025-02-24 17:41:50|204638|204588|204641|204591|204642.8|204592.8|204633.4|204583.4|7
1740418920000|2025-02-24 17:42:00|204634.6|204584.6|204646.9|204596.9|204651.3|204601.3|204634.6|204584.6|15
1740418930000|2025-02-24 17:42:10|204648.8|204598.8|204651.1|204601.1|204653.5|204603.5|204642.5|204592.5|12
1740418940000|2025-02-24 17:42:20|204648.1|204598.1|204636.8|204586.8|204650.2|204600.2|204636.8|204586.8|7
1740418950000|2025-02-24 17:42:30|204638.5|204588.5|204636.8|204586.8|204646.4|204596.4|204634.2|204584.2|8
1740418970000|2025-02-24 17:42:50|204637.9|204587.9|204636.5|204586.5|204638.4|204588.4|204636.5|204586.5|3
1740418980000|2025-02-24 17:43:00|204634.6|204584.6|204629.4|204579.4|204635|204585|204629.4|204579.4|5
1740419000000|2025-02-24 17:43:20|204633.5|204583.5|204644.9|204594.9|204649.8|204599.8|204633.5|204583.5|4
1740419010000|2025-02-24 17:43:30|204649.7|204599.7|204652.7|204602.7|204656.6|204606.6|204649.7|204599.7|3
1740419020000|2025-02-24 17:43:40|204642.2|204592.2|204645|204595|204648.2|204598.2|204642.2|204592.2|3
1740419030000|2025-02-24 17:43:50|204639.7|204589.7|204640.1|204590.1|204649.2|204599.2|204639.7|204589.7|8
1740419040000|2025-02-24 17:44:00|204640.4|204590.4|204642.8|204592.8|204642.8|204592.8|204640.4|204590.4|2
1740419050000|2025-02-24 17:44:10|204648.4|204598.4|204642.3|204592.3|204648.4|204598.4|204642.3|204592.3|3
1740419060000|2025-02-24 17:44:20|204639.8|204589.8|204613.4|204563.4|204639.8|204589.8|204611.7|204561.7|6
1740419070000|2025-02-24 17:44:30|204613.6|204563.6|204612.6|204562.6|204613.6|204563.6|204612.6|204562.6|2
1740419080000|2025-02-24 17:44:40|204610.4|204560.4|204608.7|204558.7|204610.4|204560.4|204606.2|204556.2|4
1740419090000|2025-02-24 17:44:50|204608.3|204558.3|204608.3|204558.3|204608.3|204558.3|204608.3|204558.3|1
1740419100000|2025-02-24 17:45:00|204606.2|204556.2|204598.2|204548.2|204606.2|204556.2|204597|204547|6
1740419110000|2025-02-24 17:45:10|204602|204552|204604|204554|204607.5|204557.5|204601.8|204551.8|7
1740419120000|2025-02-24 17:45:20|204604.5|204554.5|204586.8|204536.8|204604.5|204554.5|204584.8|204534.8|6
1740419130000|2025-02-24 17:45:30|204588.6|204538.6|204596.6|204546.6|204596.6|204546.6|204588.6|204538.6|5
1740419140000|2025-02-24 17:45:40|204597.4|204547.4|204600.5|204550.5|204600.5|204550.5|204596.8|204546.8|10
1740419150000|2025-02-24 17:45:50|204598.4|204548.4|204595.5|204545.5|204603.4|204553.4|204595.5|204545.5|10
1740419160000|2025-02-24 17:46:00|204596.1|204546.1|204600.7|204550.7|204603.5|204553.5|204596.1|204546.1|13
1740419170000|2025-02-24 17:46:10|204599.1|204549.1|204599|204549|204599.1|204549.1|204599|204549|2
1740419180000|2025-02-24 17:46:20|204600.9|204550.9|204611.1|204561.1|204611.1|204561.1|204598.9|204548.9|8
1740419190000|2025-02-24 17:46:30|204612.8|204562.8|204608.1|204558.1|204615.1|204565.1|204607.7|204557.7|11
1740419200000|2025-02-24 17:46:40|204610.5|204560.5|204612.9|204562.9|204613.7|204563.7|204607|204557|18
1740419210000|2025-02-24 17:46:50|204613.5|204563.5|204613.2|204563.2|204613.5|204563.5|204613.2|204563.2|2
1740419220000|2025-02-24 17:47:00|204610.6|204560.6|204596.6|204546.6|204610.6|204560.6|204586.4|204536.4|6
1740419230000|2025-02-24 17:47:10|204596|204546|204597.4|204547.4|204607.1|204557.1|204592.4|204542.4|12
1740419240000|2025-02-24 17:47:20|204599.1|204549.1|204599.1|204549.1|204599.3|204549.3|204597.4|204547.4|5
1740419250000|2025-02-24 17:47:30|204597.4|204547.4|204598.5|204548.5|204600.3|204550.3|204597.3|204547.3|6
1740419260000|2025-02-24 17:47:40|204596.5|204546.5|204606.1|204556.1|204606.1|204556.1|204596.5|204546.5|8
1740419270000|2025-02-24 17:47:50|204608.8|204558.8|204604.7|204554.7|204612.6|204562.6|204604.7|204554.7|10
1740419280000|2025-02-24 17:48:00|204605.2|204555.2|204620.5|204570.5|204623|204573|204605.2|204555.2|7
1740419290000|2025-02-24 17:48:10|204619.9|204569.9|204621.6|204571.6|204621.6|204571.6|204619.9|204569.9|2
1740419300000|2025-02-24 17:48:20|204620.8|204570.8|204619.7|204569.7|204620.8|204570.8|204617|204567|9
1740419310000|2025-02-24 17:48:30|204617.4|204567.4|204618.4|204568.4|204619.4|204569.4|204616.3|204566.3|9
1740419320000|2025-02-24 17:48:40|204622.4|204572.4|204622.4|204572.4|204622.4|204572.4|204622.4|204572.4|1
1740419330000|2025-02-24 17:48:50|204620.5|204570.5|204621.2|204571.2|204621.2|204571.2|204618.5|204568.5|4
1740419340000|2025-02-24 17:49:00|204621.8|204571.8|204621.8|204571.8|204621.8|204571.8|204621.8|204571.8|1
1740419350000|2025-02-24 17:49:10|204618.7|204568.7|204621.3|204571.3|204621.3|204571.3|204618.7|204568.7|2
1740419370000|2025-02-24 17:49:30|204620.7|204570.7|204624.8|204574.8|204624.8|204574.8|204620.7|204570.7|4
1740419380000|2025-02-24 17:49:40|204624.5|204574.5|204624.9|204574.9|204626.9|204576.9|204624.5|204574.5|6
1740419390000|2025-02-24 17:49:50|204625.7|204575.7|204584.2|204534.2|204628|204578|204584.2|204534.2|8
1740419400000|2025-02-24 17:50:00|204583.8|204533.8|204585.1|204535.1|204587.6|204537.6|204579.9|204529.9|9
1740419410000|2025-02-24 17:50:10|204583.2|204533.2|204581.7|204531.7|204583.2|204533.2|204580.9|204530.9|3
1740419420000|2025-02-24 17:50:20|204580.8|204530.8|204580.3|204530.3|204580.8|204530.8|204577.5|204527.5|5
1740419430000|2025-02-24 17:50:30|204576.1|204526.1|204572.6|204522.6|204577.5|204527.5|204572.6|204522.6|5
1740419440000|2025-02-24 17:50:40|204574.2|204524.2|204574.3|204524.3|204577.7|204527.7|204574.2|204524.2|3
1740419450000|2025-02-24 17:50:50|204572.4|204522.4|204573|204523|204573|204523|204572.4|204522.4|2
1740419470000|2025-02-24 17:51:10|204569.6|204519.6|204567.8|204517.8|204569.6|204519.6|204567.8|204517.8|2
1740419480000|2025-02-24 17:51:20|204565.2|204515.2|204557.5|204507.5|204568.9|204518.9|204553.3|204503.3|10
1740419490000|2025-02-24 17:51:30|204554.8|204504.8|204547|204497|204554.8|204504.8|204546.9|204496.9|11
1740419500000|2025-02-24 17:51:40|204549.2|204499.2|204568.1|204478.1|204568.1|204504.3|204536.6|204478.1|11
1740419510000|2025-02-24 17:51:50|204565.1|204475.1|204568.4|204478.4|204568.4|204478.4|204563.9|204473.9|9
1740419520000|2025-02-24 17:52:00|204570|204480|204568.3|204518.3|204576.9|204520.2|204565.1|204480|16
1740419530000|2025-02-24 17:52:10|204562.6|204512.6|204572.8|204482.8|204582|204517.2|204562|204482.8|10
1740419540000|2025-02-24 17:52:20|204570.9|204480.9|204550|204500|204580.7|204509.5|204550|204480.9|14
1740419550000|2025-02-24 17:52:30|204552.6|204502.6|204558.4|204508.4|204560.2|204510.2|204552.6|204502.6|10
1740419570000|2025-02-24 17:52:50|204561.9|204511.9|204559.8|204509.8|204561.9|204511.9|204559.4|204509.4|5
1740419580000|2025-02-24 17:53:00|204561.8|204511.8|204561.8|204511.8|204561.8|204511.8|204561.8|204511.8|1
1740419590000|2025-02-24 17:53:10|204562.4|204512.4|204570|204520|204570|204520|204560.2|204510.2|9
1740419600000|2025-02-24 17:53:20|204570.2|204520.2|204592.6|204542.6|204602.9|204552.9|204570.2|204520.2|16
1740419610000|2025-02-24 17:53:30|204594.1|204544.1|204593.2|204543.2|204601.7|204551.7|204591.3|204541.3|19
1740419620000|2025-02-24 17:53:40|204591.8|204541.8|204636.4|204586.4|204640.4|204590.4|204591.8|204541.8|21
1740419630000|2025-02-24 17:53:50|204632.2|204582.2|204670.6|204620.6|204671|204621|204630.5|204580.5|19
1740419640000|2025-02-24 17:54:00|204668.8|204618.8|204669.2|204619.2|204669.2|204619.2|204664.2|204614.2|17
1740419650000|2025-02-24 17:54:10|204670.1|204620.1|204674|204624|204678.6|204628.6|204670.1|204620.1|7
1740419660000|2025-02-24 17:54:20|204672.5|204622.5|204670.1|204620.1|204673.7|204623.7|204665.7|204615.7|18
1740419670000|2025-02-24 17:54:30|204668.1|204618.1|204667.2|204617.2|204669.9|204619.9|204666|204616|7
1740419680000|2025-02-24 17:54:40|204664.6|204614.6|204666.2|204616.2|204666.3|204616.3|204663.8|204613.8|5
1740419690000|2025-02-24 17:54:50|204662.4|204612.4|204660.2|204610.2|204662.4|204612.4|204654.1|204604.1|4
1740419710000|2025-02-24 17:55:10|204658.6|204608.6|204658.6|204608.6|204658.6|204608.6|204658.6|204608.6|1
1740419720000|2025-02-24 17:55:20|204658.2|204608.2|204657.3|204607.3|204659.2|204609.2|204657.3|204607.3|3
1740419730000|2025-02-24 17:55:30|204660|204610|204660.4|204610.4|204660.4|204610.4|204656.2|204606.2|8
1740419750000|2025-02-24 17:55:50|204657.8|204607.8|204654.1|204604.1|204657.8|204607.8|204654.1|204604.1|2
1740419760000|2025-02-24 17:56:00|204653.4|204603.4|204628.9|204578.9|204653.4|204603.4|204624.5|204574.5|18
1740419770000|2025-02-24 17:56:10|204631.4|204581.4|204634.6|204584.6|204639.8|204589.8|204631.4|204581.4|9
1740419780000|2025-02-24 17:56:20|204632.5|204582.5|204619.7|204569.7|204632.5|204582.5|204619.7|204569.7|7
1740419790000|2025-02-24 17:56:30|204616.5|204566.5|204614|204564|204616.5|204566.5|204613.8|204563.8|3
1740419800000|2025-02-24 17:56:40|204615.8|204565.8|204662|204612|204662|204612|204613.2|204563.2|12
1740419810000|2025-02-24 17:56:50|204698.4|204608.4|204651.8|204561.8|204698.4|204608.4|204641.1|204557|27
1740419820000|2025-02-24 17:57:00|204655.2|204565.2|204659.6|204569.6|204664.5|204574.5|204650|204560|26
1740419830000|2025-02-24 17:57:10|204661.9|204571.9|204664.5|204574.5|204668.7|204578.7|204661.9|204571.9|11
1740419840000|2025-02-24 17:57:20|204667.7|204577.7|204675.7|204585.7|204678.1|204588.1|204661.3|204571.3|16
1740419850000|2025-02-24 17:57:30|204674.1|204584.1|204670.1|204580.1|204674.1|204584.1|204662.7|204572.7|14
1740419860000|2025-02-24 17:57:40|204670.9|204580.9|204660.3|204570.3|204689.7|204599.7|204660.2|204570.2|18
1740419870000|2025-02-24 17:57:50|204670.6|204580.6|204665.1|204575.1|204676.2|204586.2|204661.7|204571.7|9
1740419880000|2025-02-24 17:58:00|204663.2|204573.2|204674|204584|204679.4|204589.4|204659|204569|18
1740419890000|2025-02-24 17:58:10|204672.3|204582.3|204670.4|204580.4|204676.4|204586.4|204668.6|204578.6|10
1740419900000|2025-02-24 17:58:20|204672.1|204582.1|204675.1|204585.1|204677.3|204587.3|204672.1|204582.1|4
1740419910000|2025-02-24 17:58:30|204679.5|204589.5|204679.6|204589.6|204679.6|204589.6|204673.7|204583.7|8
1740419920000|2025-02-24 17:58:40|204677|204587|204676.6|204586.6|204679.3|204589.3|204674.8|204584.8|7
1740419930000|2025-02-24 17:58:50|204674.8|204584.8|204674.2|204584.2|204674.9|204584.9|204665.7|204575.7|26
1740419940000|2025-02-24 17:59:00|204676.3|204586.3|204677.4|204587.4|204680.3|204590.3|204672.3|204582.3|19
1740419950000|2025-02-24 17:59:10|204679.2|204589.2|204671.6|204621.6|204690.3|204621.6|204665.1|204589.2|9
1740419960000|2025-02-24 17:59:20|204672.7|204622.7|204663.2|204613.2|204674.8|204624.8|204663.2|204613.2|26
1740419970000|2025-02-24 17:59:30|204665.4|204615.4|204668.1|204618.1|204674.3|204624.3|204664.4|204614.4|22
1740419980000|2025-02-24 17:59:40|204669.8|204619.8|204669.2|204619.2|204671.3|204621.3|204665|204615|27
1740419990000|2025-02-24 17:59:50|204663.4|204613.4|204660.5|204610.5|204663.6|204613.6|204657.4|204607.4|21
1740420000000|2025-02-24 18:00:00|204662.7|204612.7|204657.1|204607.1|204664|204614|204655.2|204605.2|11
1740420010000|2025-02-24 18:00:10|204652.6|204602.6|204642.5|204592.5|204657.4|204607.4|204642.5|204592.5|8
1740420020000|2025-02-24 18:00:20|204645.1|204595.1|204642.2|204592.2|204647.4|204597.4|204642.2|204592.2|5
1740420030000|2025-02-24 18:00:30|204642.6|204592.6|204645.1|204595.1|204645.1|204595.1|204642.6|204592.6|3
1740420040000|2025-02-24 18:00:40|204647.2|204597.2|204615.2|204565.2|204647.2|204597.2|204613.1|204563.1|10
1740420050000|2025-02-24 18:00:50|204613.1|204563.1|204619.8|204569.8|204619.8|204569.8|204611.9|204561.9|15
1740420060000|2025-02-24 18:01:00|204618.6|204568.6|204615.3|204565.3|204620.5|204570.5|204613.5|204563.5|18
1740420070000|2025-02-24 18:01:10|204613.2|204563.2|204614.7|204564.7|204615.3|204565.3|204612.5|204562.5|4
1740420080000|2025-02-24 18:01:20|204611.9|204561.9|204615.2|204565.2|204617.9|204567.9|204611.9|204561.9|13
1740420090000|2025-02-24 18:01:30|204612.9|204562.9|204614.8|204564.8|204615.3|204565.3|204612.8|204562.8|13
1740420100000|2025-02-24 18:01:40|204615.1|204565.1|204607.6|204557.6|204615.4|204565.4|204600.6|204550.6|16
1740420110000|2025-02-24 18:01:50|204608.4|204558.4|204611.3|204561.3|204613.7|204563.7|204606.6|204556.6|12
1740420120000|2025-02-24 18:02:00|204607.4|204557.4|204613.3|204563.3|204613.9|204563.9|204601.2|204551.2|18
1740420130000|2025-02-24 18:02:10|204612.7|204562.7|204601.3|204551.3|204612.7|204562.7|204601.3|204551.3|12
1740420140000|2025-02-24 18:02:20|204604.4|204554.4|204602.5|204552.5|204604.4|204554.4|204602.3|204552.3|4
1740420150000|2025-02-24 18:02:30|204604.3|204554.3|204604.8|204554.8|204609.8|204559.8|204602.8|204552.8|11
1740420160000|2025-02-24 18:02:40|204605.4|204555.4|204609.9|204559.9|204610.1|204560.1|204605.4|204555.4|6
1740420170000|2025-02-24 18:02:50|204607.9|204557.9|204606.3|204556.3|204609.5|204559.5|204606.3|204556.3|3
1740420180000|2025-02-24 18:03:00|204608.1|204558.1|204612.4|204562.4|204613.4|204563.4|204608.1|204558.1|8
1740420210000|2025-02-24 18:03:30|204610.4|204560.4|204613.1|204563.1|204613.1|204563.1|204610.4|204560.4|4
1740420230000|2025-02-24 18:03:50|204615|204565|204615|204565|204615|204565|204615|204565|1
1740420240000|2025-02-24 18:04:00|204610.1|204560.1|204613.4|204563.4|204613.6|204563.6|204610.1|204560.1|6
1740420250000|2025-02-24 18:04:10|204610|204560|204612.8|204562.8|204613|204563|204610|204560|4
1740420260000|2025-02-24 18:04:20|204614.8|204564.8|204612.2|204562.2|204615.1|204565.1|204610.2|204560.2|7
1740420280000|2025-02-24 18:04:40|204609.8|204559.8|204602.8|204552.8|204609.8|204559.8|204602.8|204552.8|5
1740420290000|2025-02-24 18:04:50|204600.9|204550.9|204591.6|204541.6|204603.3|204553.3|204591.6|204541.6|17
1740420300000|2025-02-24 18:05:00|204593.9|204543.9|204568|204518|204596.6|204546.6|204568|204518|17
1740420310000|2025-02-24 18:05:10|204564.4|204514.4|204598.8|204548.8|204603.6|204553.6|204564.4|204514.4|7
1740420320000|2025-02-24 18:05:20|204601.8|204551.8|204605.2|204555.2|204611.6|204561.6|204601.8|204551.8|15
1740420330000|2025-02-24 18:05:30|204606|204556|204605|204555|204607.1|204557.1|204599.2|204549.2|17
1740420340000|2025-02-24 18:05:40|204601.2|204551.2|204605.3|204555.3|204605.3|204555.3|204600.5|204550.5|11
1740420350000|2025-02-24 18:05:50|204607.7|204557.7|204606.8|204556.8|204608.1|204558.1|204606.8|204556.8|3
1740420360000|2025-02-24 18:06:00|204603.9|204553.9|204605.5|204555.5|204605.7|204555.7|204600.4|204550.4|14
1740420380000|2025-02-24 18:06:20|204603.3|204553.3|204572.1|204522.1|204605.2|204555.2|204569.1|204519.1|8
1740420390000|2025-02-24 18:06:30|204574|204524|204581.9|204531.9|204582.1|204532.1|204574|204524|14
1740420400000|2025-02-24 18:06:40|204576.4|204526.4|204561|204511|204582.4|204532.4|204561|204511|8
1740420410000|2025-02-24 18:06:50|204563|204513|204565.6|204515.6|204566.4|204516.4|204563|204513|7
1740420420000|2025-02-24 18:07:00|204567.2|204517.2|204555.6|204505.6|204569.9|204519.9|204555.6|204505.6|7
1740420430000|2025-02-24 18:07:10|204557.5|204507.5|204547|204497|204557.5|204507.5|204541.7|204491.7|11
1740420440000|2025-02-24 18:07:20|204550|204500|204536.6|204486.6|204552.7|204502.7|204536.6|204486.6|9
1740420450000|2025-02-24 18:07:30|204540.6|204490.6|204525.1|204475.1|204540.6|204490.6|204525.1|204475.1|8
1740420460000|2025-02-24 18:07:40|204526.8|204476.8|204528.4|204478.4|204528.4|204478.4|204526.8|204476.8|2
1740420470000|2025-02-24 18:07:50|204526.8|204476.8|204526.8|204476.8|204526.8|204476.8|204524.9|204474.9|3
1740420480000|2025-02-24 18:08:00|204524.8|204474.8|204514.3|204464.3|204524.8|204474.8|204512.7|204462.7|8
1740420490000|2025-02-24 18:08:10|204512.7|204462.7|204517.7|204467.7|204517.7|204467.7|204510|204460|7
1740420500000|2025-02-24 18:08:20|204518.3|204468.3|204523.9|204473.9|204527.3|204477.3|204518.3|204468.3|4
1740420510000|2025-02-24 18:08:30|204521.9|204471.9|204514.2|204464.2|204521.9|204471.9|204514.2|204464.2|2
1740420530000|2025-02-24 18:08:50|204517.6|204467.6|204516|204466|204522.7|204472.7|204513.1|204463.1|7
1740420540000|2025-02-24 18:09:00|204513.1|204463.1|204513.5|204463.5|204513.5|204463.5|204507.6|204457.6|9
1740420550000|2025-02-24 18:09:10|204511.1|204461.1|204512.4|204462.4|204512.4|204462.4|204511.1|204461.1|2
1740420560000|2025-02-24 18:09:20|204514.4|204464.4|204514.7|204464.7|204515.9|204465.9|204512.6|204462.6|4
1740420570000|2025-02-24 18:09:30|204512.8|204462.8|204512.8|204462.8|204512.8|204462.8|204512.8|204462.8|1
1740420580000|2025-02-24 18:09:40|204511|204461|204505.2|204455.2|204515.2|204465.2|204505.2|204455.2|5
1740420590000|2025-02-24 18:09:50|204514.4|204464.4|204554.4|204504.4|204554.4|204504.4|204514.4|204464.4|3
1740420600000|2025-02-24 18:10:00|204550.5|204500.5|204560.7|204510.7|204560.9|204510.9|204550|204500|10
1740420610000|2025-02-24 18:10:10|204564.3|204514.3|204564.3|204514.3|204564.3|204514.3|204564.3|204514.3|1
1740420630000|2025-02-24 18:10:30|204566.4|204516.4|204566.7|204516.7|204566.9|204516.9|204566.4|204516.4|3
1740420640000|2025-02-24 18:10:40|204569.6|204519.6|204522|204472|204569.6|204519.6|204518.5|204468.5|14
1740420650000|2025-02-24 18:10:50|204524|204474|204520.2|204470.2|204524|204474|204520.2|204470.2|8
1740420660000|2025-02-24 18:11:00|204518.3|204468.3|204523.7|204473.7|204523.7|204473.7|204516.4|204466.4|11
1740420670000|2025-02-24 18:11:10|204523.1|204473.1|204522.5|204472.5|204523.1|204473.1|204520.4|204470.4|3
1740420680000|2025-02-24 18:11:20|204523.3|204473.3|204523.3|204473.3|204523.3|204473.3|204522.5|204472.5|3
1740420690000|2025-02-24 18:11:30|204522.3|204472.3|204515.3|204465.3|204522.3|204472.3|204515.3|204465.3|7
1740420700000|2025-02-24 18:11:40|204516.9|204466.9|204516.9|204466.9|204516.9|204466.9|204516.9|204466.9|1
1740420720000|2025-02-24 18:12:00|204518.7|204468.7|204518.1|204468.1|204522.1|204472.1|204518.1|204468.1|4
1740420730000|2025-02-24 18:12:10|204515.7|204465.7|204494.8|204404.8|204515.7|204465.7|204491.3|204401.3|7
1740420740000|2025-02-24 18:12:20|204496.9|204406.9|204494.4|204404.4|204500.5|204410.5|204494.4|204404.4|4
1740420750000|2025-02-24 18:12:30|204496.1|204406.1|204501.1|204411.1|204503.1|204413.1|204496.1|204406.1|4
1740420760000|2025-02-24 18:12:40|204497.8|204407.8|204496.4|204406.4|204497.8|204407.8|204494.4|204404.4|3
1740420770000|2025-02-24 18:12:50|204498.2|204408.2|204495.8|204405.8|204498.2|204408.2|204495.8|204405.8|2
1740420780000|2025-02-24 18:13:00|204498.4|204408.4|204496.1|204406.1|204498.4|204408.4|204496.1|204406.1|2
1740420790000|2025-02-24 18:13:10|204498.7|204408.7|204497.3|204407.3|204498.7|204408.7|204497.3|204407.3|2
1740420800000|2025-02-24 18:13:20|204495.4|204405.4|204505.2|204415.2|204505.2|204415.2|204495.4|204405.4|3
1740420810000|2025-02-24 18:13:30|204507.7|204417.7|204474.9|204424.9|204507.7|204436|204473.1|204417.7|10
1740420820000|2025-02-24 18:13:40|204487.9|204397.9|204488.9|204398.9|204489.3|204399.3|204485.3|204395.3|8
1740420830000|2025-02-24 18:13:50|204487.2|204397.2|204490.8|204400.8|204490.9|204400.9|204486.6|204396.6|15
1740420840000|2025-02-24 18:14:00|204451.5|204401.5|204442.6|204392.6|204451.5|204401.5|204441.3|204391.3|17
1740420850000|2025-02-24 18:14:10|204443.5|204393.5|204452.3|204402.3|204454|204404|204443.5|204393.5|10
1740420860000|2025-02-24 18:14:20|204450.4|204400.4|204453.9|204403.9|204455.7|204405.7|204450.4|204400.4|5
1740420870000|2025-02-24 18:14:30|204454.9|204404.9|204477|204427|204479.1|204429.1|204454.9|204404.9|12
1740420880000|2025-02-24 18:14:40|204477.3|204427.3|204476.3|204426.3|204478.6|204428.6|204475.4|204425.4|4
1740420910000|2025-02-24 18:15:10|204476.5|204426.5|204482.1|204432.1|204482.1|204432.1|204476.5|204426.5|4
1740420920000|2025-02-24 18:15:20|204479.5|204429.5|204479.4|204429.4|204479.5|204429.5|204477.2|204427.2|3
1740420930000|2025-02-24 18:15:30|204479.6|204429.6|204477.1|204427.1|204479.6|204429.6|204477.1|204427.1|2
1740420950000|2025-02-24 18:15:50|204474.9|204424.9|204473.7|204423.7|204474.9|204424.9|204466|204416|4
1740420960000|2025-02-24 18:16:00|204468.1|204418.1|204470.4|204420.4|204473.6|204423.6|204468.1|204418.1|11
1740420970000|2025-02-24 18:16:10|204469.5|204419.5|204437.1|204387.1|204469.5|204419.5|204437.1|204387.1|11
1740420980000|2025-02-24 18:16:20|204435.3|204385.3|204436.8|204386.8|204436.8|204386.8|204432.2|204382.2|5
1740420990000|2025-02-24 18:16:30|204435.9|204385.9|204427.1|204377.1|204435.9|204385.9|204427.1|204377.1|3
1740421000000|2025-02-24 18:16:40|204425.4|204375.4|204425.4|204375.4|204425.4|204375.4|204425.4|204375.4|1
1740421010000|2025-02-24 18:16:50|204428|204378|204422.7|204372.7|204429|204379|204422.7|204372.7|9
1740421020000|2025-02-24 18:17:00|204420.4|204370.4|204420.4|204370.4|204420.4|204370.4|204420.4|204370.4|1
1740421030000|2025-02-24 18:17:10|204418.5|204368.5|204393.6|204343.6|204420.9|204368.5|204393.6|204330.9|6
1740421040000|2025-02-24 18:17:20|204391.9|204341.9|204383.8|204333.8|204391.9|204341.9|204383.8|204333.8|2
1740421050000|2025-02-24 18:17:30|204385.8|204335.8|204394.6|204344.6|204399.2|204349.2|204385.8|204335.8|4
1740421060000|2025-02-24 18:17:40|204382.2|204332.2|204384|204334|204384|204334|204382.2|204332.2|2
1740421070000|2025-02-24 18:17:50|204381.3|204331.3|204385.5|204335.5|204395.2|204345.2|204379.6|204329.6|10
1740421100000|2025-02-24 18:18:20|204383|204333|204384.8|204334.8|204384.8|204334.8|204383|204333|2
1740421110000|2025-02-24 18:18:30|204386.8|204336.8|204386.8|204336.8|204386.8|204336.8|204386.8|204336.8|1
1740421120000|2025-02-24 18:18:40|204385|204335|204384.2|204334.2|204386.7|204336.7|204384.2|204334.2|5
1740421130000|2025-02-24 18:18:50|204389.2|204339.2|204386.8|204336.8|204389.2|204339.2|204382.9|204332.9|13
1740421140000|2025-02-24 18:19:00|204388.8|204338.8|204392.8|204342.8|204395.2|204345.2|204385.1|204335.1|13
1740421150000|2025-02-24 18:19:10|204391.1|204341.1|204389.2|204339.2|204392.8|204342.8|204389.2|204339.2|4
1740421160000|2025-02-24 18:19:20|204387.1|204337.1|204351.6|204301.6|204387.1|204337.1|204347.3|204297.3|6
1740421170000|2025-02-24 18:19:30|204351.9|204301.9|204347.6|204297.6|204353.9|204303.9|204345.8|204295.8|9
1740421180000|2025-02-24 18:19:40|204349.3|204299.3|204336.3|204286.3|204349.3|204299.3|204336.3|204286.3|8
1740421190000|2025-02-24 18:19:50|204337.9|204287.9|204345|204295|204347.8|204297.8|204337.9|204287.9|4
1740421200000|2025-02-24 18:20:00|204343.4|204293.4|204344|204294|204347.1|204297.1|204337.7|204287.7|12
1740421210000|2025-02-24 18:20:10|204346.2|204296.2|204345|204295|204349.8|204299.8|204340.8|204290.8|12
1740421220000|2025-02-24 18:20:20|204342.7|204292.7|204339.2|204289.2|204342.7|204292.7|204339.2|204289.2|5
1740421230000|2025-02-24 18:20:30|204337.6|204287.6|204362|204272|204366.2|204298.8|204337.6|204272|5
1740421240000|2025-02-24 18:20:40|204363.7|204273.7|204365.6|204275.6|204365.6|204275.6|204360.2|204270.2|4
1740421250000|2025-02-24 18:20:50|204362.2|204272.2|204365.5|204275.5|204368.9|204278.9|204362.2|204272.2|5
1740421260000|2025-02-24 18:21:00|204362.4|204272.4|204367|204277|204369.5|204279.5|204354|204264|18
1740421270000|2025-02-24 18:21:10|204366.8|204276.8|204366.2|204276.2|204373.4|204283.4|204359.5|204269.5|9
1740421280000|2025-02-24 18:21:20|204368.2|204278.2|204367.6|204277.6|204368.2|204278.2|204367.6|204277.6|2
1740421290000|2025-02-24 18:21:30|204365.9|204275.9|204362.8|204272.8|204365.9|204275.9|204362.8|204272.8|2
1740421300000|2025-02-24 18:21:40|204365.3|204275.3|204367.3|204277.3|204367.3|204277.3|204365.3|204275.3|2
1740421310000|2025-02-24 18:21:50|204379|204289|204382.6|204292.6|204387|204297|204375.2|204285.2|6
1740421320000|2025-02-24 18:22:00|204380.6|204290.6|204375.4|204285.4|204380.6|204290.6|204364.6|204274.6|12
1740421330000|2025-02-24 18:22:10|204372.3|204282.3|204373.9|204283.9|204373.9|204283.9|204370.6|204280.6|4
1740421340000|2025-02-24 18:22:20|204376.8|204286.8|204372|204282|204376.8|204286.8|204370|204280|8
1740421350000|2025-02-24 18:22:30|204370.2|204280.2|204364.6|204274.6|204370.2|204280.2|204364.6|204274.6|3
1740421360000|2025-02-24 18:22:40|204367.6|204277.6|204377.7|204287.7|204379.4|204289.4|204365.9|204275.9|11
1740421370000|2025-02-24 18:22:50|204376|204286|204378.8|204288.8|204381.5|204291.5|204376|204286|10
1740421380000|2025-02-24 18:23:00|204377.1|204287.1|204383|204293|204390.1|204300.1|204377.1|204287.1|14
1740421390000|2025-02-24 18:23:10|204385.7|204295.7|204383.5|204293.5|204385.7|204295.7|204383.5|204293.5|2
1740421400000|2025-02-24 18:23:20|204381.8|204291.8|204382.7|204292.7|204383.6|204293.6|204379.2|204289.2|4
1740421410000|2025-02-24 18:23:30|204381.1|204291.1|204384.7|204294.7|204384.7|204294.7|204379.4|204289.4|4
1740421420000|2025-02-24 18:23:40|204380.6|204290.6|204377.7|204287.7|204380.6|204290.6|204377.7|204287.7|2
1740421430000|2025-02-24 18:23:50|204380.1|204290.1|204378.7|204288.7|204382.3|204292.3|204376.9|204286.9|8
1740421440000|2025-02-24 18:24:00|204381.7|204291.7|204375.9|204285.9|204381.7|204291.7|204375.9|204285.9|2
1740421450000|2025-02-24 18:24:10|204378.3|204288.3|204371.2|204281.2|204378.3|204288.3|204369.4|204279.4|7
1740421470000|2025-02-24 18:24:30|204373.6|204283.6|204378.4|204288.4|204378.4|204288.4|204373.6|204283.6|4
1740421490000|2025-02-24 18:24:50|204376.3|204286.3|204376.3|204286.3|204376.3|204286.3|204376.3|204286.3|1
1740421510000|2025-02-24 18:25:10|204378|204288|204378.6|204288.6|204380|204290|204376.5|204286.5|5
1740421520000|2025-02-24 18:25:20|204373.4|204283.4|204365.2|204275.2|204378.1|204305|204335.3|204274.9|18
1740421530000|2025-02-24 18:25:30|204362.9|204272.9|204365|204275|204365|204275|204359.5|204269.5|8
1740421540000|2025-02-24 18:25:40|204366.7|204276.7|204364.4|204274.4|204368.7|204278.7|204364.4|204274.4|3
1740421550000|2025-02-24 18:25:50|204361|204271|204364.8|204274.8|204366.5|204276.5|204358.5|204268.5|9
1740421560000|2025-02-24 18:26:00|204363.1|204273.1|204365.9|204275.9|204380|204290|204358.7|204268.7|19
1740421570000|2025-02-24 18:26:10|204376.1|204286.1|204368.9|204278.9|204376.1|204286.1|204368.9|204278.9|5
1740421580000|2025-02-24 18:26:20|204374.3|204284.3|204417.6|204327.6|204419.6|204329.6|204370.9|204280.9|9
1740421590000|2025-02-24 18:26:30|204416|204326|204408.9|204318.9|204421.9|204331.9|204408.9|204318.9|18
1740421600000|2025-02-24 18:26:40|204411|204321|204424.8|204334.8|204424.8|204334.8|204411|204321|16
1740421610000|2025-02-24 18:26:50|204427.2|204337.2|204418.1|204328.1|204446.9|204356.9|204416.9|204326.9|34
1740421620000|2025-02-24 18:27:00|204415.6|204325.6|204415.4|204325.4|204419|204329|204412.8|204322.8|13
1740421630000|2025-02-24 18:27:10|204420.1|204330.1|204416.8|204326.8|204420.1|204330.1|204415.6|204325.6|8
1740421640000|2025-02-24 18:27:20|204413.6|204323.6|204415.1|204325.1|204423|204333|204409.5|204319.5|11
1740421650000|2025-02-24 18:27:30|204416.8|204326.8|204420.7|204330.7|204423.8|204333.8|204416.8|204326.8|9
1740421660000|2025-02-24 18:27:40|204418.9|204328.9|204417.5|204327.5|204419.4|204329.4|204417.2|204327.2|5
1740421670000|2025-02-24 18:27:50|204420.5|204330.5|204420.6|204330.6|204421|204331|204420.5|204330.5|3
1740421680000|2025-02-24 18:28:00|204418.6|204328.6|204419.6|204329.6|204420.4|204330.4|204416.5|204326.5|6
1740421690000|2025-02-24 18:28:10|204419.9|204329.9|204446.2|204356.2|204446.2|204356.2|204417.7|204327.7|25
1740421700000|2025-02-24 18:28:20|204444.1|204354.1|204439.4|204349.4|204448.5|204358.5|204439.4|204349.4|6
1740421710000|2025-02-24 18:28:30|204441.7|204351.7|204440.7|204350.7|204441.7|204351.7|204440.7|204350.7|2
1740421720000|2025-02-24 18:28:40|204431.5|204341.5|204414.4|204324.4|204438.8|204348.8|204414.4|204324.4|9
1740421730000|2025-02-24 18:28:50|204416.5|204326.5|204396.4|204346.4|204430|204346.8|204396.4|204325.8|13
1740421740000|2025-02-24 18:29:00|204396.8|204346.8|204396.4|204346.4|204399.7|204349.7|204396.4|204346.4|11
1740421750000|2025-02-24 18:29:10|204396.8|204346.8|204396.3|204346.3|204399.7|204349.7|204396.3|204346.3|4
1740421760000|2025-02-24 18:29:20|204415|204325|204415|204325|204415.5|204325.5|204415|204325|3
1740421770000|2025-02-24 18:29:30|204415.5|204325.5|204415|204325|204415.5|204325.5|204415|204325|2
1740421780000|2025-02-24 18:29:40|204414.4|204324.4|204416|204326|204416|204326|204406.8|204316.8|10
1740421790000|2025-02-24 18:29:50|204412.4|204322.4|204415.5|204325.5|204417|204327|204406.6|204316.6|13
1740421800000|2025-02-24 18:30:00|204413.2|204323.2|204414|204324|204414|204324|204413.2|204323.2|2
1740421820000|2025-02-24 18:30:20|204404.8|204314.8|204396.8|204306.8|204404.8|204314.8|204390.4|204300.4|15
1740421830000|2025-02-24 18:30:30|204398.5|204308.5|204407|204317|204407|204317|204396.8|204306.8|6
1740421850000|2025-02-24 18:30:50|204405.4|204315.4|204405.4|204315.4|204405.4|204315.4|204405.4|204315.4|1
1740421860000|2025-02-24 18:31:00|204409.3|204319.3|204406.5|204316.5|204409.3|204319.3|204406.5|204316.5|2
1740421870000|2025-02-24 18:31:10|204404.6|204314.6|204389.7|204299.7|204404.6|204314.6|204389.7|204299.7|9
1740421880000|2025-02-24 18:31:20|204393.7|204303.7|204426|204336|204430.6|204340.6|204393.7|204303.7|7
1740421890000|2025-02-24 18:31:30|204430.1|204340.1|204448.3|204358.3|204451.3|204361.3|204430.1|204340.1|14
1740421900000|2025-02-24 18:31:40|204446.4|204356.4|204444.6|204354.6|204449.5|204359.5|204438.9|204348.9|11
1740421910000|2025-02-24 18:31:50|204442.8|204352.8|204444.9|204354.9|204444.9|204354.9|204440.5|204350.5|11
1740421920000|2025-02-24 18:32:00|204442.6|204352.6|204453.9|204363.9|204453.9|204363.9|204442.6|204352.6|11
1740421940000|2025-02-24 18:32:20|204455.6|204365.6|204457|204367|204457|204367|204452.9|204362.9|6
1740421950000|2025-02-24 18:32:30|204455|204365|204400.3|204350.3|204455|204365|204400.3|204329.1|17
1740421960000|2025-02-24 18:32:40|204402|204352|204392.5|204342.5|204405.1|204355.1|204392.4|204342.4|9
1740421970000|2025-02-24 18:32:50|204394.8|204344.8|204423.3|204373.3|204425.4|204375.4|204392.8|204342.8|14
1740421980000|2025-02-24 18:33:00|204419.7|204369.7|204420|204370|204425.4|204375.4|204419.7|204369.7|13
1740421990000|2025-02-24 18:33:10|204423.7|204373.7|204413.2|204363.2|204423.7|204373.7|204413.2|204363.2|7
1740422000000|2025-02-24 18:33:20|204416.8|204366.8|204423.5|204373.5|204430.1|204380.1|204414.8|204364.8|9
1740422010000|2025-02-24 18:33:30|204421.9|204371.9|204416.8|204366.8|204421.9|204371.9|204411.8|204361.8|8
1740422020000|2025-02-24 18:33:40|204414.7|204364.7|204419.9|204329.9|204419.9|204365.9|204412.6|204325.9|8
1740422030000|2025-02-24 18:33:50|204421.9|204331.9|204419.1|204329.1|204422.7|204332.7|204419.1|204329.1|7
1740422040000|2025-02-24 18:34:00|204420.8|204330.8|204421.7|204331.7|204423.6|204333.6|204420.8|204330.8|3
1740422050000|2025-02-24 18:34:10|204425.3|204335.3|204441.2|204351.2|204446.6|204356.6|204425.3|204335.3|13
1740422060000|2025-02-24 18:34:20|204443.3|204353.3|204441.3|204351.3|204446.9|204356.9|204440.5|204350.5|13
1740422070000|2025-02-24 18:34:30|204443.1|204353.1|204440.7|204350.7|204444.8|204354.8|204440.7|204350.7|4
1740422080000|2025-02-24 18:34:40|204445|204355|204439.2|204349.2|204445|204355|204439.2|204349.2|3
1740422090000|2025-02-24 18:34:50|204441.1|204351.1|204434.4|204384.4|204446.2|204384.4|204424.5|204351.1|7
1740422100000|2025-02-24 18:35:00|204432.5|204382.5|204440.7|204390.7|204444.5|204394.5|204431.6|204381.6|13
1740422110000|2025-02-24 18:35:10|204439.1|204389.1|204441.1|204391.1|204441.1|204391.1|204439.1|204389.1|2
1740422120000|2025-02-24 18:35:20|204438.8|204388.8|204425.7|204375.7|204438.8|204388.8|204425.7|204375.7|11
1740422130000|2025-02-24 18:35:30|204430.8|204380.8|204436.7|204386.7|204438.6|204388.6|204430.8|204380.8|4
1740422140000|2025-02-24 18:35:40|204433.6|204383.6|204436.2|204386.2|204436.2|204386.2|204433.6|204383.6|2
1740422150000|2025-02-24 18:35:50|204433.3|204383.3|204425|204375|204433.3|204383.3|204425|204375|4
1740422160000|2025-02-24 18:36:00|204430.7|204380.7|204430.6|204380.6|204432.4|204382.4|204430.6|204380.6|3
1740422170000|2025-02-24 18:36:10|204433|204383|204433.5|204383.5|204443.6|204393.6|204431.8|204381.8|6
1740422180000|2025-02-24 18:36:20|204431.8|204381.8|204463|204413|204470.8|204420.8|204431.8|204381.8|9
1740422190000|2025-02-24 18:36:30|204460.8|204410.8|204460.3|204410.3|204464.7|204414.7|204460.3|204410.3|4
1740422200000|2025-02-24 18:36:40|204458.6|204408.6|204458.9|204408.9|204463|204413|204445.5|204395.5|13
1740422210000|2025-02-24 18:36:50|204463.3|204413.3|204464|204414|204467|204417|204462.5|204412.5|4
1740422220000|2025-02-24 18:37:00|204463.4|204413.4|204477|204427|204478.6|204428.6|204463.4|204413.4|15
1740422240000|2025-02-24 18:37:20|204481.2|204431.2|204474.4|204424.4|204481.2|204431.2|204474.4|204424.4|3
1740422250000|2025-02-24 18:37:30|204476.1|204426.1|204517.8|204467.8|204517.8|204467.8|204476.1|204426.1|9
1740422260000|2025-02-24 18:37:40|204518|204468|204521.1|204471.1|204547.1|204497.1|204518|204468|17
1740422270000|2025-02-24 18:37:50|204514|204464|204519.4|204469.4|204521.8|204471.8|204514|204464|11
1740422280000|2025-02-24 18:38:00|204524.2|204474.2|204523.7|204473.7|204526.6|204476.6|204523.7|204473.7|6
1740422290000|2025-02-24 18:38:10|204526.2|204476.2|204524.2|204474.2|204528.6|204478.6|204524.2|204474.2|12
1740422300000|2025-02-24 18:38:20|204528.7|204478.7|204525.4|204475.4|204528.7|204478.7|204525.4|204475.4|4
1740422320000|2025-02-24 18:38:40|204524.5|204474.5|204524.8|204474.8|204525.5|204475.5|204522.8|204472.8|5
1740422330000|2025-02-24 18:38:50|204526.7|204476.7|204526.2|204476.2|204526.7|204476.7|204524.3|204474.3|3
1740422340000|2025-02-24 18:39:00|204524.2|204474.2|204524.2|204474.2|204524.2|204474.2|204524.2|204474.2|1
1740422350000|2025-02-24 18:39:10|204529.6|204479.6|204526.7|204476.7|204544.6|204494.6|204526.7|204476.7|13
1740422360000|2025-02-24 18:39:20|204529.2|204479.2|204520.9|204470.9|204529.2|204479.2|204520.9|204470.9|11
1740422370000|2025-02-24 18:39:30|204524.4|204474.4|204516.5|204466.5|204524.4|204474.4|204516.5|204466.5|16
1740422380000|2025-02-24 18:39:40|204519.7|204469.7|204519.2|204469.2|204527.2|204477.2|204516.8|204466.8|15
1740422390000|2025-02-24 18:39:50|204518.7|204468.7|204517.1|204467.1|204520.2|204470.2|204515|204465|13
1740422400000|2025-02-24 18:40:00|204521.4|204471.4|204525.3|204475.3|204527.6|204477.6|204521.4|204471.4|4
1740422410000|2025-02-24 18:40:10|204523.4|204473.4|204516.2|204466.2|204523.4|204473.4|204516|204466|13
1740422420000|2025-02-24 18:40:20|204518|204468|204512.6|204462.6|204518|204468|204511.6|204461.6|6
1740422430000|2025-02-24 18:40:30|204516.3|204466.3|204521.1|204471.1|204521.4|204471.4|204516|204466|11
1740422440000|2025-02-24 18:40:40|204520.7|204470.7|204522.1|204472.1|204522.1|204472.1|204518.7|204468.7|4
1740422450000|2025-02-24 18:40:50|204519.1|204469.1|204519.5|204469.5|204521.1|204471.1|204516.3|204466.3|8
1740422460000|2025-02-24 18:41:00|204517.7|204467.7|204521.9|204471.9|204521.9|204471.9|204517.7|204467.7|6
1740422490000|2025-02-24 18:41:30|204525.2|204475.2|204522.2|204472.2|204525.8|204475.8|204522.2|204472.2|5
1740422500000|2025-02-24 18:41:40|204519.8|204469.8|204510.9|204460.9|204519.8|204469.8|204509.7|204459.7|6
1740422510000|2025-02-24 18:41:50|204513.6|204463.6|204511.8|204461.8|204519.8|204469.8|204511.8|204461.8|7
1740422520000|2025-02-24 18:42:00|204513.8|204463.8|204510.1|204460.1|204513.8|204463.8|204510.1|204460.1|3
1740422530000|2025-02-24 18:42:10|204508|204458|204500.9|204450.9|204508|204458|204500.3|204450.3|6
1740422540000|2025-02-24 18:42:20|204503.3|204453.3|204507.2|204457.2|204509.5|204459.5|204503.3|204453.3|5
1740422550000|2025-02-24 18:42:30|204509.8|204459.8|204507.4|204457.4|204509.8|204459.8|204507.4|204457.4|2
1740422560000|2025-02-24 18:42:40|204508.3|204458.3|204512.7|204462.7|204512.7|204462.7|204508.3|204458.3|4
1740422570000|2025-02-24 18:42:50|204510.3|204460.3|204511.4|204461.4|204511.9|204461.9|204508.1|204458.1|4
1740422580000|2025-02-24 18:43:00|204513.1|204463.1|204514.5|204464.5|204518.6|204468.6|204513.1|204463.1|8
1740422590000|2025-02-24 18:43:10|204518.7|204468.7|204528|204478|204528.2|204478.2|204512.5|204462.5|11
1740422600000|2025-02-24 18:43:20|204529|204479|204560.4|204510.4|204562.6|204512.6|204529|204479|9
1740422610000|2025-02-24 18:43:30|204560.2|204510.2|204559.8|204509.8|204560.2|204510.2|204558.2|204508.2|3
1740422620000|2025-02-24 18:43:40|204560|204510|204560|204510|204560|204510|204560|204510|1
1740422630000|2025-02-24 18:43:50|204559.5|204509.5|204551.6|204501.6|204559.5|204509.5|204551.3|204501.3|3
1740422640000|2025-02-24 18:44:00|204552.3|204502.3|204556.5|204506.5|204558.8|204508.8|204552.3|204502.3|3
1740422650000|2025-02-24 18:44:10|204556.8|204506.8|204558.9|204508.9|204558.9|204508.9|204556.8|204506.8|2
1740422660000|2025-02-24 18:44:20|204556.9|204506.9|204556.4|204506.4|204556.9|204506.9|204556.4|204506.4|2
1740422670000|2025-02-24 18:44:30|204556.5|204506.5|204556.5|204506.5|204556.5|204506.5|204556.5|204506.5|1
1740422680000|2025-02-24 18:44:40|204555.2|204505.2|204531.3|204481.3|204555.2|204505.2|204529.1|204479.1|9
1740422690000|2025-02-24 18:44:50|204531|204481|204529.3|204479.3|204531.1|204481.1|204528.6|204478.6|4
1740422700000|2025-02-24 18:45:00|204529.2|204479.2|204526.8|204476.8|204532.8|204482.8|204526.8|204476.8|7
1740422710000|2025-02-24 18:45:10|204525.8|204475.8|204532.1|204482.1|204536.8|204486.8|204520.4|204470.4|9
1740422720000|2025-02-24 18:45:20|204523.7|204473.7|204540.9|204490.9|204545.5|204495.5|204521.9|204471.9|13
1740422730000|2025-02-24 18:45:30|204541.8|204491.8|204541.9|204491.9|204549.8|204499.8|204538.4|204488.4|9
1740422740000|2025-02-24 18:45:40|204539.4|204489.4|204537.8|204487.8|204540.7|204490.7|204537.8|204487.8|4
1740422750000|2025-02-24 18:45:50|204539.7|204489.7|204540.7|204490.7|204540.7|204490.7|204539.7|204489.7|2
1740422760000|2025-02-24 18:46:00|204539|204489|204536.1|204486.1|204539.2|204489.2|204535.4|204485.4|10
1740422770000|2025-02-24 18:46:10|204537|204487|204530.6|204480.6|204538.7|204488.7|204528.1|204478.1|10
1740422780000|2025-02-24 18:46:20|204526.7|204476.7|204529|204479|204530.9|204480.9|204524.6|204474.6|6
1740422790000|2025-02-24 18:46:30|204530.7|204480.7|204529.8|204479.8|204534.3|204484.3|204529.8|204479.8|6
1740422800000|2025-02-24 18:46:40|204528.1|204478.1|204527.8|204477.8|204532.3|204482.3|204527.8|204477.8|4
1740422810000|2025-02-24 18:46:50|204526.1|204476.1|204530.1|204480.1|204530.1|204480.1|204526.1|204476.1|3
1740422820000|2025-02-24 18:47:00|204532.3|204482.3|204529|204479|204532.3|204482.3|204529|204479|3
1740422830000|2025-02-24 18:47:10|204530.8|204480.8|204528.9|204478.9|204530.8|204480.8|204528.9|204478.9|2
1740422850000|2025-02-24 18:47:30|204527.2|204477.2|204527.2|204477.2|204527.2|204477.2|204527.2|204477.2|1
1740422860000|2025-02-24 18:47:40|204529.1|204479.1|204529.1|204479.1|204529.1|204479.1|204529.1|204479.1|1
1740422870000|2025-02-24 18:47:50|204527|204477|204527|204477|204527|204477|204527|204477|1
1740422880000|2025-02-24 18:48:00|204524.3|204474.3|204526.9|204476.9|204526.9|204476.9|204522.7|204472.7|8
1740422890000|2025-02-24 18:48:10|204524.9|204474.9|204518.8|204468.8|204527.3|204477.3|204516.8|204466.8|11
1740422900000|2025-02-24 18:48:20|204517.1|204467.1|204517.4|204467.4|204523|204473|204515.1|204465.1|8
1740422910000|2025-02-24 18:48:30|204515.2|204465.2|204518|204468|204520.7|204470.7|204515.2|204465.2|8
1740422920000|2025-02-24 18:48:40|204516.1|204466.1|204515.1|204465.1|204516.1|204466.1|204515.1|204465.1|2
1740422930000|2025-02-24 18:48:50|204516.8|204466.8|204520.6|204470.6|204522.2|204472.2|204516.8|204466.8|4
1740422940000|2025-02-24 18:49:00|204522.2|204472.2|204522.2|204472.2|204522.2|204472.2|204522.2|204472.2|1
1740422960000|2025-02-24 18:49:20|204520.3|204470.3|204535.2|204445.2|204536.8|204470.3|204510.1|204445.2|7
1740422980000|2025-02-24 18:49:40|204537.1|204447.1|204537.1|204447.1|204537.1|204447.1|204537.1|204447.1|1
1740422990000|2025-02-24 18:49:50|204540.4|204450.4|204537.8|204447.8|204540.4|204450.4|204537.8|204447.8|2
1740423000000|2025-02-24 18:50:00|204535.6|204445.6|204535.6|204445.6|204535.6|204445.6|204533.9|204443.9|3
1740423010000|2025-02-24 18:50:10|204538.4|204448.4|204536.4|204446.4|204538.4|204448.4|204536.4|204446.4|2
1740423020000|2025-02-24 18:50:20|204539.9|204449.9|204538.2|204448.2|204539.9|204449.9|204538.2|204448.2|2
1740423030000|2025-02-24 18:50:30|204541.8|204451.8|204539.1|204449.1|204545.2|204455.2|204539.1|204449.1|3
1740423040000|2025-02-24 18:50:40|204541|204451|204537.9|204447.9|204541|204451|204537.9|204447.9|2
1740423050000|2025-02-24 18:50:50|204540.8|204450.8|204539.2|204449.2|204542.5|204452.5|204539.2|204449.2|4
1740423060000|2025-02-24 18:51:00|204542.6|204452.6|204538.5|204448.5|204544.5|204454.5|204538.5|204448.5|6
1740423070000|2025-02-24 18:51:10|204520.4|204470.4|204526.2|204476.2|204530.7|204480.7|204519.8|204469.8|7
1740423080000|2025-02-24 18:51:20|204535.3|204485.3|204555.7|204505.7|204555.7|204505.7|204535.3|204485.3|6
1740423090000|2025-02-24 18:51:30|204554.1|204504.1|204553.6|204503.6|204554.1|204504.1|204553.6|204503.6|2
1740423100000|2025-02-24 18:51:40|204554.4|204504.4|204554.4|204504.4|204554.4|204504.4|204554.4|204504.4|1
1740423110000|2025-02-24 18:51:50|204553.2|204503.2|204552.8|204502.8|204557|204507|204548.7|204498.7|7
1740423120000|2025-02-24 18:52:00|204550.8|204500.8|204521.2|204471.2|204550.8|204500.8|204520.5|204470.5|19
1740423130000|2025-02-24 18:52:10|204519.6|204469.6|204511.4|204461.4|204519.6|204469.6|204510.2|204460.2|10
1740423140000|2025-02-24 18:52:20|204514.8|204464.8|204512.6|204462.6|204517.4|204467.4|204512.6|204462.6|7
1740423150000|2025-02-24 18:52:30|204511.9|204461.9|204490.3|204440.3|204514.7|204464.7|204490.3|204440.3|5
1740423160000|2025-02-24 18:52:40|204488.3|204438.3|204492.4|204442.4|204494.4|204444.4|204488.1|204438.1|6
1740423170000|2025-02-24 18:52:50|204496.4|204446.4|204518.4|204468.4|204518.4|204468.4|204492.1|204442.1|12
1740423180000|2025-02-24 18:53:00|204516.4|204466.4|204511.7|204461.7|204516.4|204466.4|204511.7|204461.7|4
1740423190000|2025-02-24 18:53:10|204513.7|204463.7|204511.5|204461.5|204513.7|204463.7|204511.5|204461.5|2
1740423200000|2025-02-24 18:53:20|204509.9|204459.9|204508.5|204458.5|204511.7|204461.7|204505|204455|8
1740423210000|2025-02-24 18:53:30|204510.1|204460.1|204512.7|204462.7|204512.7|204462.7|204510.1|204460.1|2
1740423230000|2025-02-24 18:53:50|204521.7|204471.7|204502|204452|204521.7|204471.7|204502|204452|9
1740423240000|2025-02-24 18:54:00|204507.9|204457.9|204474.4|204424.4|204507.9|204457.9|204467.2|204417.2|11
1740423250000|2025-02-24 18:54:10|204475.5|204425.5|204477|204427|204480.6|204430.6|204472.9|204422.9|12
1740423260000|2025-02-24 18:54:20|204480.4|204430.4|204480.4|204430.4|204481.2|204431.2|204480.4|204430.4|3
1740423270000|2025-02-24 18:54:30|204481.8|204431.8|204481.8|204431.8|204481.8|204431.8|204481.8|204431.8|1
1740423290000|2025-02-24 18:54:50|204480.2|204430.2|204503.4|204413.4|204503.4|204431.8|204480.2|204406.2|8
1740423300000|2025-02-24 18:55:00|204502.3|204412.3|204502.3|204412.3|204502.3|204412.3|204502.3|204412.3|1
1740423310000|2025-02-24 18:55:10|204503.4|204413.4|204501.6|204411.6|204503.4|204413.4|204501.6|204411.6|3
1740423320000|2025-02-24 18:55:20|204502.3|204412.3|204508.4|204418.4|204510.4|204420.4|204500.8|204410.8|11
1740423330000|2025-02-24 18:55:30|204510.7|204420.7|204517.3|204427.3|204519.6|204429.6|204510.7|204420.7|3
1740423340000|2025-02-24 18:55:40|204495.3|204445.3|204506.6|204456.6|204509|204459|204495.3|204445.3|13
1740423350000|2025-02-24 18:55:50|204505|204455|204507.8|204457.8|204507.8|204457.8|204505|204455|3
1740423370000|2025-02-24 18:56:10|204512.8|204462.8|204500.6|204450.6|204512.8|204462.8|204498.6|204448.6|15
1740423380000|2025-02-24 18:56:20|204502.3|204452.3|204502.3|204452.3|204502.3|204452.3|204502.3|204452.3|1
1740423390000|2025-02-24 18:56:30|204501.2|204451.2|204503|204453|204503|204453|204501.2|204451.2|2
1740423400000|2025-02-24 18:56:40|204501.3|204451.3|204502.6|204452.6|204505.4|204455.4|204501.3|204451.3|4
1740423410000|2025-02-24 18:56:50|204501.5|204451.5|204502|204452|204504.8|204454.8|204501.5|204451.5|3
1740423420000|2025-02-24 18:57:00|204500.2|204450.2|204514.1|204464.1|204517.2|204467.2|204500.2|204450.2|12
1740423430000|2025-02-24 18:57:10|204514.7|204464.7|204542.3|204492.3|204547.4|204497.4|204514.7|204464.7|11
1740423440000|2025-02-24 18:57:20|204542.7|204492.7|204546.9|204496.9|204548.9|204498.9|204542.7|204492.7|10
1740423450000|2025-02-24 18:57:30|204548.7|204498.7|204557.8|204507.8|204559.5|204509.5|204548.7|204498.7|6
1740423460000|2025-02-24 18:57:40|204557.9|204507.9|204558.3|204508.3|204564.5|204514.5|204555.4|204505.4|11
1740423470000|2025-02-24 18:57:50|204556|204506|204556.9|204506.9|204559.5|204509.5|204556|204506|4
1740423480000|2025-02-24 18:58:00|204558.8|204508.8|204554.3|204504.3|204560.8|204510.8|204554.3|204504.3|6
1740423490000|2025-02-24 18:58:10|204555|204505|204554|204504|204556.5|204506.5|204553.6|204503.6|6
1740423500000|2025-02-24 18:58:20|204553.2|204503.2|204554.8|204504.8|204556.6|204506.6|204552.7|204502.7|13
1740423510000|2025-02-24 18:58:30|204556.6|204506.6|204552.6|204502.6|204556.6|204506.6|204549.4|204499.4|21
1740423520000|2025-02-24 18:58:40|204549.7|204499.7|204547.6|204497.6|204553.4|204503.4|204546.7|204496.7|12
1740423530000|2025-02-24 18:58:50|204548.3|204498.3|204551|204501|204551|204501|204547.6|204497.6|9
1740423540000|2025-02-24 18:59:00|204547|204497|204547.4|204497.4|204554.5|204504.5|204545.2|204495.2|18
1740423550000|2025-02-24 18:59:10|204549.6|204499.6|204534.1|204484.1|204549.6|204499.6|204533.5|204483.5|14
1740423560000|2025-02-24 18:59:20|204534.5|204484.5|204540.9|204490.9|204542.8|204492.8|204534.5|204484.5|15
1740423570000|2025-02-24 18:59:30|204539|204489|204539.8|204489.8|204543.3|204493.3|204538.5|204488.5|21
1740423580000|2025-02-24 18:59:40|204538.7|204488.7|204539.3|204489.3|204541.3|204491.3|204538.7|204488.7|7
1740423590000|2025-02-24 18:59:50|204540.3|204490.3|204543.7|204493.7|204546.2|204496.2|204539.4|204489.4|11
1740423600000|2025-02-24 19:00:00|204545.3|204495.3|204544.7|204494.7|204548|204498|204544.7|204494.7|5
1740423610000|2025-02-24 19:00:10|204542.7|204492.7|204537.5|204487.5|204542.7|204492.7|204537.1|204487.1|4
1740423620000|2025-02-24 19:00:20|204538.3|204488.3|204542.4|204492.4|204542.4|204492.4|204538.3|204488.3|3
1740423630000|2025-02-24 19:00:30|204540.2|204490.2|204540.2|204490.2|204540.2|204490.2|204540.2|204490.2|1
1740423640000|2025-02-24 19:00:40|204542.2|204492.2|204544.4|204494.4|204546.5|204496.5|204541.6|204491.6|6
1740423650000|2025-02-24 19:00:50|204547.1|204497.1|204554.1|204504.1|204554.1|204504.1|204545.3|204495.3|5
1740423660000|2025-02-24 19:01:00|204552.2|204502.2|204553.3|204503.3|204557.5|204507.5|204550.6|204500.6|11
1740423670000|2025-02-24 19:01:10|204553.7|204503.7|204551.7|204501.7|204553.7|204503.7|204551.7|204501.7|4
1740423680000|2025-02-24 19:01:20|204551.4|204501.4|204551.4|204501.4|204551.4|204501.4|204551.4|204501.4|1
1740423690000|2025-02-24 19:01:30|204550.3|204500.3|204546.6|204496.6|204550.3|204500.3|204545|204495|7
1740423700000|2025-02-24 19:01:40|204549.7|204499.7|204549.7|204499.7|204549.7|204499.7|204549.7|204499.7|1
1740423710000|2025-02-24 19:01:50|204551.9|204501.9|204554.4|204504.4|204554.4|204504.4|204551.9|204501.9|3
1740423720000|2025-02-24 19:02:00|204552.5|204502.5|204556.3|204506.3|204571.2|204521.2|204552.5|204502.5|13
1740423730000|2025-02-24 19:02:10|204555.4|204505.4|204530.7|204480.7|204555.4|204505.4|204530.7|204480.7|4
1740423740000|2025-02-24 19:02:20|204528.7|204478.7|204556.2|204506.2|204556.2|204506.2|204528.7|204478.7|10
1740423750000|2025-02-24 19:02:30|204555|204505|204531.5|204481.5|204555|204505|204529.1|204479.1|15
1740423760000|2025-02-24 19:02:40|204528.2|204478.2|204536|204486|204537.4|204487.4|204525.5|204475.5|7
1740423770000|2025-02-24 19:02:50|204537.3|204487.3|204528.1|204478.1|204537.3|204487.3|204527.4|204477.4|5
1740423790000|2025-02-24 19:03:10|204530|204480|204534.4|204484.4|204536.5|204486.5|204524.8|204474.8|10
1740423810000|2025-02-24 19:03:30|204532.8|204482.8|204508.9|204458.9|204532.8|204482.8|204505.8|204455.8|14
1740423820000|2025-02-24 19:03:40|204513.8|204463.8|204511.5|204461.5|204514.2|204464.2|204510.6|204460.6|8
1740423830000|2025-02-24 19:03:50|204513.4|204463.4|204513.4|204463.4|204513.4|204463.4|204513.4|204463.4|1
1740423850000|2025-02-24 19:04:10|204511.5|204461.5|204510.6|204460.6|204511.5|204461.5|204510.6|204460.6|2
1740423860000|2025-02-24 19:04:20|204511.3|204461.3|204511.3|204461.3|204511.3|204461.3|204511.3|204461.3|1
1740423880000|2025-02-24 19:04:40|204515.2|204465.2|204513.6|204463.6|204515.2|204465.2|204513.2|204463.2|3
1740423890000|2025-02-24 19:04:50|204511.9|204461.9|204511.9|204461.9|204511.9|204461.9|204511.9|204461.9|1
1740423900000|2025-02-24 19:05:00|204518.7|204468.7|204512.7|204462.7|204518.7|204468.7|204512.7|204462.7|2
1740423910000|2025-02-24 19:05:10|204513|204463|204510.5|204460.5|204523.9|204473.9|204508|204458|9
1740423920000|2025-02-24 19:05:20|204509.7|204459.7|204510.5|204460.5|204510.5|204460.5|204509.7|204459.7|2
1740423930000|2025-02-24 19:05:30|204511.2|204461.2|204511.2|204461.2|204511.2|204461.2|204511.2|204461.2|1
1740423940000|2025-02-24 19:05:40|204516|204466|204516|204466|204516|204466|204516|204466|1
1740423950000|2025-02-24 19:05:50|204520|204470|204512.1|204462.1|204520|204470|204512.1|204462.1|3
1740423960000|2025-02-24 19:06:00|204519.9|204469.9|204518.7|204468.7|204519.9|204469.9|204511.2|204461.2|5
1740423970000|2025-02-24 19:06:10|204524|204474|204518.8|204468.8|204525.2|204475.2|204517.1|204467.1|8
1740423980000|2025-02-24 19:06:20|204517.2|204467.2|204526.6|204476.6|204532.1|204482.1|204517.2|204467.2|8
1740423990000|2025-02-24 19:06:30|204532.5|204482.5|204568.7|204518.7|204568.7|204518.7|204527.8|204477.8|11
1740424000000|2025-02-24 19:06:40|204570.5|204520.5|204570.6|204520.6|204570.6|204520.6|204568.2|204518.2|4
1740424010000|2025-02-24 19:06:50|204568.8|204518.8|204557.2|204507.2|204576|204526|204556.9|204506.9|9
1740424020000|2025-02-24 19:07:00|204555.9|204505.9|204560.2|204510.2|204560.2|204510.2|204555.9|204505.9|4
1740424050000|2025-02-24 19:07:30|204558.5|204508.5|204556.9|204506.9|204558.5|204508.5|204552.8|204502.8|5
1740424060000|2025-02-24 19:07:40|204555.3|204505.3|204557.7|204507.7|204557.7|204507.7|204553.6|204503.6|4
1740424070000|2025-02-24 19:07:50|204555.9|204505.9|204553.2|204503.2|204559.2|204509.2|204553.2|204503.2|7
1740424080000|2025-02-24 19:08:00|204554.9|204504.9|204555.6|204505.6|204555.6|204505.6|204554.9|204504.9|2
1740424090000|2025-02-24 19:08:10|204554.9|204504.9|204537.7|204487.7|204554.9|204504.9|204535.4|204485.4|5
1740424100000|2025-02-24 19:08:20|204539|204489|204539.9|204489.9|204541.5|204491.5|204539|204489|6
1740424110000|2025-02-24 19:08:30|204541.8|204491.8|204518.4|204468.4|204541.8|204491.8|204518.4|204468.4|5
1740424120000|2025-02-24 19:08:40|204519.1|204469.1|204520.8|204470.8|204520.8|204470.8|204519.1|204469.1|2
1740424130000|2025-02-24 19:08:50|204523.4|204473.4|204520.6|204470.6|204523.4|204473.4|204520.6|204470.6|2
1740424140000|2025-02-24 19:09:00|204521.4|204471.4|204523.3|204473.3|204524.8|204474.8|204521|204471|4
1740424150000|2025-02-24 19:09:10|204524|204474|204523.4|204473.4|204524|204474|204523.4|204473.4|2
1740424160000|2025-02-24 19:09:20|204524.2|204474.2|204540|204490|204540|204490|204524.2|204474.2|6
1740424170000|2025-02-24 19:09:30|204539.3|204489.3|204537.3|204487.3|204539.3|204489.3|204532.2|204482.2|6
1740424180000|2025-02-24 19:09:40|204536.1|204486.1|204520.6|204470.6|204536.1|204486.1|204520.6|204470.6|3
1740424190000|2025-02-24 19:09:50|204522.4|204472.4|204514.3|204464.3|204528.7|204478.7|204510.9|204460.9|8
1740424200000|2025-02-24 19:10:00|204511.9|204461.9|204511.9|204461.9|204511.9|204461.9|204511.9|204461.9|1
1740424210000|2025-02-24 19:10:10|204514|204464|204513.8|204463.8|204514|204464|204512.1|204462.1|3
1740424220000|2025-02-24 19:10:20|204520|204470|204520.2|204470.2|204520.2|204470.2|204520|204470|2
1740424240000|2025-02-24 19:10:40|204518.1|204468.1|204514.4|204464.4|204518.1|204468.1|204514.4|204464.4|2
1740424260000|2025-02-24 19:11:00|204514.8|204464.8|204516.6|204466.6|204516.6|204466.6|204514.8|204464.8|2
1740424270000|2025-02-24 19:11:10|204516.5|204466.5|204531.4|204481.4|204532.4|204482.4|204516.5|204466.5|9
1740424280000|2025-02-24 19:11:20|204530.9|204480.9|204530|204480|204530.9|204480.9|204530|204480|3
1740424300000|2025-02-24 19:11:40|204528.1|204478.1|204527|204477|204528.1|204478.1|204525.3|204475.3|4
1740424310000|2025-02-24 19:11:50|204534.2|204484.2|204537.4|204487.4|204541.1|204491.1|204530|204480|5
1740424320000|2025-02-24 19:12:00|204535.6|204485.6|204526.1|204476.1|204535.6|204485.6|204526.1|204476.1|3
1740424330000|2025-02-24 19:12:10|204528.1|204478.1|204532.4|204482.4|204532.4|204482.4|204528.1|204478.1|5
1740424340000|2025-02-24 19:12:20|204534.5|204484.5|204559.3|204509.3|204559.3|204509.3|204534.5|204484.5|2
1740424350000|2025-02-24 19:12:30|204560.2|204510.2|204562.2|204512.2|204562.2|204512.2|204560.2|204510.2|2
1740424360000|2025-02-24 19:12:40|204560.4|204510.4|204560.8|204510.8|204562.5|204512.5|204560.4|204510.4|3
1740424370000|2025-02-24 19:12:50|204562.7|204512.7|204568.8|204518.8|204573.8|204523.8|204562.7|204512.7|3
1740424380000|2025-02-24 19:13:00|204571.2|204521.2|204571|204521|204579.9|204529.9|204571|204521|5
1740424390000|2025-02-24 19:13:10|204566.8|204516.8|204572|204522|204572|204522|204559.9|204509.9|13
1740424400000|2025-02-24 19:13:20|204573.6|204523.6|204395.3|204345.3|204578.9|204528.9|204354.5|204304.5|19
1740424410000|2025-02-24 19:13:30|204396.7|204346.7|204390.1|204340.1|204398|204348|204383.2|204333.2|25
1740424420000|2025-02-24 19:13:40|204389.9|204339.9|204408.6|204358.6|204408.6|204358.6|204389.9|204339.9|23
1740424430000|2025-02-24 19:13:50|204402.9|204352.9|204373.3|204323.3|204403.9|204353.9|204363.7|204313.7|28
1740424440000|2025-02-24 19:14:00|204372.3|204322.3|204337.1|204287.1|204372.3|204322.3|204333.4|204283.4|19
1740424450000|2025-02-24 19:14:10|204336.8|204286.8|204298.5|204248.5|204336.8|204286.8|204296.2|204246.2|23
1740424460000|2025-02-24 19:14:20|204300.2|204250.2|204305.5|204255.5|204306.7|204256.7|204296.5|204246.5|12
1740424470000|2025-02-24 19:14:30|204310.1|204260.1|204290.4|204240.4|204322.6|204272.6|204290.4|204240.4|15
1740424480000|2025-02-24 19:14:40|204294|204244|204291.2|204241.2|204294|204244|204291.2|204241.2|2
1740424490000|2025-02-24 19:14:50|204294.9|204244.9|204296.7|204246.7|204303.1|204253.1|204290.8|204240.8|8
1740424500000|2025-02-24 19:15:00|204298.5|204248.5|204279.4|204229.4|204298.5|204248.5|204278.9|204228.9|8
1740424510000|2025-02-24 19:15:10|204281.3|204231.3|204188.3|204098.3|204281.3|204231.3|204163|204097.2|15
1740424520000|2025-02-24 19:15:20|204176.8|204086.8|204142.9|204092.9|204177.4|204092.9|204139|204081.9|9
1740424530000|2025-02-24 19:15:30|204144.3|204094.3|204153.8|204103.8|204191.7|204103.8|204144.3|204093.2|11
1740424540000|2025-02-24 19:15:40|204149.4|204099.4|204133.3|204083.3|204152.1|204102.1|204132|204082|16
1740424550000|2025-02-24 19:15:50|204138.6|204088.6|204135.9|204085.9|204140.3|204090.3|204132.8|204082.8|19
1740424560000|2025-02-24 19:16:00|204137.7|204087.7|204068.9|204018.9|204137.7|204087.7|204058.8|204008.8|13
1740424570000|2025-02-24 19:16:10|204071.7|204021.7|204065.9|204015.9|204075.2|204025.2|204056.5|204006.5|13
1740424580000|2025-02-24 19:16:20|204063.2|204013.2|203996.3|203946.3|204070.4|204020.4|203993.3|203943.3|27
1740424590000|2025-02-24 19:16:30|203946.3|203896.3|203881.5|203831.5|203974.3|203924.3|203878.8|203808.7|23
1740424600000|2025-02-24 19:16:40|203890.2|203840.2|203995.9|203945.9|204016.7|203948.4|203890.2|203829.2|23
1740424610000|2025-02-24 19:16:50|204008.5|203918.5|204057.6|204007.6|204062.4|204012.4|204008.5|203918.5|37
1740424620000|2025-02-24 19:17:00|204058.9|204008.9|204082.4|204032.4|204095.1|204045.1|204049.3|203999.3|24
1740424630000|2025-02-24 19:17:10|204085|204035|204148.7|204058.7|204164.2|204074.2|204085|204028.9|20
1740424640000|2025-02-24 19:17:20|204150.7|204060.7|204178|204088|204185.7|204108.1|204148.8|204060.7|12
1740424650000|2025-02-24 19:17:30|204179.8|204089.8|204138.6|204048.6|204186.8|204096.8|204106.6|204024.5|14
1740424660000|2025-02-24 19:17:40|204140.5|204050.5|204105.9|204055.9|204140.5|204058.9|204101.4|204050.5|7
1740424670000|2025-02-24 19:17:50|204106|204056|204078.4|204028.4|204109.6|204059.6|204071.7|204021.7|16
1740424680000|2025-02-24 19:18:00|204074.8|204024.8|204091.5|204041.5|204102.8|204052.8|204050|204000|19
1740424690000|2025-02-24 19:18:10|204089.6|204039.6|204091.1|204041.1|204091.1|204041.1|204089.6|204039.6|2
1740424700000|2025-02-24 19:18:20|204089.8|204039.8|204061.4|204011.4|204089.8|204039.8|204051.2|204001.2|12
1740424710000|2025-02-24 19:18:30|204063.2|204013.2|204087.2|204037.2|204090.6|204040.6|204061.4|204011.4|11
1740424720000|2025-02-24 19:18:40|204091.8|204041.8|204089.8|204039.8|204096.4|204046.4|204084.9|204034.9|11
1740424730000|2025-02-24 19:18:50|204099.3|204049.3|204101|204051|204105|204055|204099.3|204049.3|7
1740424740000|2025-02-24 19:19:00|204102.7|204052.7|204140.9|204090.9|204174.9|204096.1|204099.3|204049.3|20
1740424750000|2025-02-24 19:19:10|204138.7|204088.7|204164.7|204074.7|204164.7|204097.8|204131.3|204062.3|19
1740424760000|2025-02-24 19:19:20|204168.4|204078.4|204213.7|204123.7|204242.5|204179.6|204162.6|204072.6|19
1740424770000|2025-02-24 19:19:30|204216.2|204126.2|204206.2|204116.2|204225.3|204135.3|204201.6|204111.6|14
1740424780000|2025-02-24 19:19:40|204212.4|204122.4|204211.2|204121.2|204229.6|204139.6|204208.9|204118.9|13
1740424810000|2025-02-24 19:20:10|204207.2|204117.2|204212.8|204122.8|204222|204132|204207.2|204117.2|7
1740424820000|2025-02-24 19:20:20|204211.1|204121.1|204213|204123|204215|204125|204211.1|204121.1|4
1740424830000|2025-02-24 19:20:30|204211.1|204121.1|204211.1|204121.1|204211.1|204121.1|204211.1|204121.1|1
1740424840000|2025-02-24 19:20:40|204207.8|204117.8|204211.2|204121.2|204211.2|204121.2|204207.8|204117.8|2
1740424860000|2025-02-24 19:21:00|204201.6|204111.6|204172.1|204122.1|204212.5|204122.5|204172.1|204111.6|14
1740424870000|2025-02-24 19:21:10|204175.7|204125.7|204205.6|204115.6|204205.6|204133.9|204175.7|204115.6|8
1740424880000|2025-02-24 19:21:20|204209.8|204119.8|204205.3|204115.3|204209.8|204119.8|204194.6|204104.6|7
1740424890000|2025-02-24 19:21:30|204203.4|204113.4|204220.5|204130.5|204220.5|204130.5|204203.4|204113.4|6
1740424900000|2025-02-24 19:21:40|204218.2|204128.2|204201.2|204111.2|204222.7|204132.7|204201.2|204111.2|9
1740424910000|2025-02-24 19:21:50|204205.6|204115.6|204249.6|204159.6|204251.8|204161.8|204205.6|204115.6|9
1740424930000|2025-02-24 19:22:10|204252|204162|204233.4|204183.4|204266.8|204216.8|204233.1|204159|13
1740424940000|2025-02-24 19:22:20|204231.3|204181.3|204233.4|204143.4|204240.4|204181.3|204203|204113|16
1740424950000|2025-02-24 19:22:30|204235.1|204145.1|204222.8|204132.8|204235.1|204145.1|204221.2|204131.2|5
1740424960000|2025-02-24 19:22:40|204225|204135|204238.3|204148.3|204254|204164|204225|204135|10
1740424970000|2025-02-24 19:22:50|204236.6|204146.6|204233.8|204143.8|204236.8|204146.8|204225.7|204135.7|8
1740424980000|2025-02-24 19:23:00|204226.7|204136.7|204248.7|204198.7|204267.6|204200.5|204217.8|204127.8|26
1740424990000|2025-02-24 19:23:10|204249.4|204199.4|204278.5|204188.5|204283.9|204210|204249.4|204188.5|11
1740425000000|2025-02-24 19:23:20|204279.4|204189.4|204285.3|204195.3|204290.4|204200.4|204276.2|204186.2|16
1740425010000|2025-02-24 19:23:30|204287.2|204197.2|204286.4|204196.4|204287.2|204197.2|204283.4|204193.4|6
1740425020000|2025-02-24 19:23:40|204283.3|204193.3|204260.7|204210.7|204283.3|204219|204255.1|204193.3|8
1740425030000|2025-02-24 19:23:50|204260.5|204210.5|204264|204214|204271.1|204221.1|204260.5|204210.5|12
1740425040000|2025-02-24 19:24:00|204260.3|204210.3|204268|204218|204269|204219|204251.8|204201.8|15
1740425050000|2025-02-24 19:24:10|204271.2|204221.2|204268.3|204218.3|204279.2|204229.2|204265.1|204215.1|9
1740425060000|2025-02-24 19:24:20|204270.9|204220.9|204270.9|204220.9|204270.9|204220.9|204270.9|204220.9|1
1740425070000|2025-02-24 19:24:30|204274.4|204224.4|204273.6|204223.6|204276.7|204226.7|204269.8|204219.8|11
1740425080000|2025-02-24 19:24:40|204273.8|204223.8|204269.1|204219.1|204273.8|204223.8|204269.1|204219.1|4
1740425090000|2025-02-24 19:24:50|204265.9|204215.9|204269.9|204219.9|204269.9|204219.9|204265.9|204215.9|7
1740425100000|2025-02-24 19:25:00|204276.3|204226.3|204272.4|204222.4|204280.8|204230.8|204269.6|204219.6|14
1740425110000|2025-02-24 19:25:10|204269.8|204219.8|204269.8|204219.8|204272.5|204222.5|204260.6|204210.6|11
1740425120000|2025-02-24 19:25:20|204269.7|204219.7|204263|204213|204269.7|204219.7|204258.4|204208.4|11
1740425130000|2025-02-24 19:25:30|204261.1|204211.1|204151.2|204101.2|204261.1|204211.1|204148.2|204098.2|16
1740425140000|2025-02-24 19:25:40|204151.9|204101.9|204138.9|204088.9|204177.7|204127.7|204134.2|204084.2|14
1740425150000|2025-02-24 19:25:50|204151|204101|204139.3|204089.3|204151|204101|204131.5|204081.5|15
1740425160000|2025-02-24 19:26:00|204141.3|204091.3|204142.4|204092.4|204144.1|204094.1|204141.3|204091.3|4
1740425170000|2025-02-24 19:26:10|204145.1|204095.1|204145.3|204095.3|204162.1|204112.1|204144|204094|9
1740425180000|2025-02-24 19:26:20|204142.9|204092.9|204148.6|204098.6|204149.1|204099.1|204130.6|204080.6|14
1740425190000|2025-02-24 19:26:30|204143|204093|204200.8|204110.8|204205|204142.9|204143|204093|16
1740425210000|2025-02-24 19:26:50|204204.8|204114.8|204207.2|204117.2|204209|204119|204200.6|204110.6|10
1740425220000|2025-02-24 19:27:00|204205.1|204115.1|204218.8|204128.8|204225.8|204135.8|204205.1|204115.1|18
1740425230000|2025-02-24 19:27:10|204220.8|204130.8|204197.4|204147.4|204220.8|204157.4|204197.4|204130.8|4
1740425240000|2025-02-24 19:27:20|204196|204146|204194.5|204144.5|204196.6|204146.6|204180.8|204130.8|9
1740425250000|2025-02-24 19:27:30|204192.6|204142.6|204198|204148|204199.8|204149.8|204190.5|204140.5|15
1740425260000|2025-02-24 19:27:40|204199.8|204149.8|204190.3|204140.3|204199.8|204149.8|204184.2|204134.2|11
1740425270000|2025-02-24 19:27:50|204189.5|204139.5|204190.4|204140.4|204191.5|204141.5|204186.9|204136.9|15
1740425280000|2025-02-24 19:28:00|204185|204135|204186.5|204136.5|204188.5|204138.5|204185|204135|13
1740425290000|2025-02-24 19:28:10|204223.3|204173.3|204241.1|204191.1|204241.1|204191.1|204223.3|204173.3|9
1740425300000|2025-02-24 19:28:20|204240.5|204190.5|204229.9|204179.9|204241.1|204191.1|204226.3|204176.3|12
1740425310000|2025-02-24 19:28:30|204231.9|204181.9|204234.9|204184.9|204239.1|204189.1|204231.9|204181.9|4
1740425320000|2025-02-24 19:28:40|204235.6|204185.6|204257.1|204167.1|204257.1|204185.6|204234|204161.5|8
1740425340000|2025-02-24 19:29:00|204256.4|204166.4|204254.2|204164.2|204256.4|204166.4|204251.7|204161.7|4
1740425350000|2025-02-24 19:29:10|204252.9|204162.9|204253.5|204163.5|204255.3|204165.3|204247.5|204157.5|7
1740425360000|2025-02-24 19:29:20|204250.5|204160.5|204255.3|204165.3|204256.9|204166.9|204250.5|204160.5|8
1740425370000|2025-02-24 19:29:30|204254.1|204164.1|204252|204162|204254.8|204164.8|204251.1|204161.1|8
1740425380000|2025-02-24 19:29:40|204251.5|204161.5|204252.3|204162.3|204253.8|204163.8|204251.5|204161.5|8
1740425390000|2025-02-24 19:29:50|204250.5|204160.5|204240.4|204150.4|204254.2|204164.2|204240.4|204150.4|10
1740425400000|2025-02-24 19:30:00|204238.9|204148.9|204180.1|204130.1|204238.9|204171.2|204179.6|204129.6|20
1740425410000|2025-02-24 19:30:10|204183.6|204133.6|204174.2|204124.2|204183.6|204133.6|204174.2|204124.2|16
1740425420000|2025-02-24 19:30:20|204177|204127|204198.9|204108.9|204198.9|204127|204174.4|204089.7|11
1740425430000|2025-02-24 19:30:30|204196.2|204106.2|204169|204079|204196.2|204106.2|204168.6|204078.6|6
1740425440000|2025-02-24 19:30:40|204167.2|204077.2|204170|204080|204170|204080|204163.9|204073.9|5
1740425450000|2025-02-24 19:30:50|204169.9|204079.9|204171.8|204081.8|204171.8|204081.8|204168.8|204078.8|5
1740425460000|2025-02-24 19:31:00|204170.7|204080.7|204167|204077|204170.7|204080.7|204164.6|204074.6|8
1740425470000|2025-02-24 19:31:10|204169.1|204079.1|204167.7|204077.7|204169.1|204079.1|204167.7|204077.7|4
1740425480000|2025-02-24 19:31:20|204169.2|204079.2|204157.6|204107.6|204171.7|204121.7|204157.6|204079.2|10
1740425490000|2025-02-24 19:31:30|204148.3|204098.3|204144.6|204094.6|204150.2|204100.2|204126.1|204076.1|10
1740425500000|2025-02-24 19:31:40|204146.4|204096.4|204144.4|204094.4|204148.8|204098.8|204144.4|204094.4|3
1740425510000|2025-02-24 19:31:50|204141.7|204091.7|204138.4|204088.4|204141.8|204091.8|204126.8|204076.8|9
1740425520000|2025-02-24 19:32:00|204134.5|204084.5|204127.5|204077.5|204134.5|204084.5|204125.8|204075.8|6
1740425530000|2025-02-24 19:32:10|204125.5|204075.5|204078.8|204028.8|204127.1|204077.1|204078.8|204028.8|10
1740425540000|2025-02-24 19:32:20|204076.1|204026.1|204083.8|204033.8|204085.8|204035.8|204065.5|204015.5|17
1740425550000|2025-02-24 19:32:30|204100.8|204010.8|204093|204003|204100.8|204034.7|204067.6|204003|8
1740425560000|2025-02-24 19:32:40|204094.8|204004.8|204095|204045|204104.2|204054.2|204088.1|204004.8|16
1740425570000|2025-02-24 19:32:50|204093|204043|204104.1|204054.1|204104.1|204054.1|204092.8|204042.8|10
1740425580000|2025-02-24 19:33:00|204106.7|204056.7|204102.5|204052.5|204108.6|204058.6|204093.7|204043.7|20
1740425590000|2025-02-24 19:33:10|204101.8|204051.8|204094.9|204044.9|204101.8|204051.8|204090.6|204040.6|5
1740425600000|2025-02-24 19:33:20|204091.7|204041.7|204104.3|204054.3|204106.8|204056.8|204091.7|204041.7|8
1740425610000|2025-02-24 19:33:30|204102.3|204052.3|204089.3|204039.3|204102.3|204052.3|204088.9|204038.9|6
1740425620000|2025-02-24 19:33:40|204095.3|204045.3|204091|204041|204108.1|204058.1|204091|204041|13
1740425630000|2025-02-24 19:33:50|204094.8|204044.8|204109.5|204059.5|204111.9|204061.9|204091|204041|17
1740425640000|2025-02-24 19:34:00|204107.1|204057.1|204101.6|204051.6|204107.1|204057.1|204092.7|204042.7|16
1740425650000|2025-02-24 19:34:10|204098.7|204048.7|204100.4|204050.4|204109.3|204059.3|204094.9|204044.9|15
1740425660000|2025-02-24 19:34:20|204098.2|204048.2|204103.2|204053.2|204109.1|204059.1|204093.3|204043.3|9
1740425670000|2025-02-24 19:34:30|204109.3|204059.3|204099.6|204049.6|204109.3|204059.3|204095.3|204045.3|11
1740425680000|2025-02-24 19:34:40|204096.8|204046.8|204067.3|204017.3|204097.6|204047.6|204065.7|204015.7|11
1740425690000|2025-02-24 19:34:50|204069.5|204019.5|204068.8|204018.8|204071.9|204021.9|204067.9|204017.9|6
1740425700000|2025-02-24 19:35:00|204071.1|204021.1|204071|204021|204071.3|204021.3|204069.2|204019.2|5
1740425710000|2025-02-24 19:35:10|204069.2|204019.2|204073.1|204023.1|204073.1|204023.1|204069.2|204019.2|8
1740425720000|2025-02-24 19:35:20|204070.9|204020.9|204092.1|204042.1|204092.1|204042.1|204069.1|204019.1|11
1740425730000|2025-02-24 19:35:30|204094|204044|204106.3|204056.3|204108.1|204058.1|204094|204044|12
1740425740000|2025-02-24 19:35:40|204106.9|204056.9|204106.5|204056.5|204108.8|204058.8|204106.5|204056.5|4
1740425750000|2025-02-24 19:35:50|204104.4|204054.4|204106.1|204056.1|204106.1|204056.1|204100.4|204050.4|5
1740425770000|2025-02-24 19:36:10|204104.2|204054.2|204104.2|204054.2|204104.2|204054.2|204093.9|204043.9|4
1740425780000|2025-02-24 19:36:20|204107.6|204057.6|204102.2|204052.2|204107.6|204057.6|204101.5|204051.5|5
1740425790000|2025-02-24 19:36:30|204106.7|204056.7|204100.5|204050.5|204107.1|204057.1|204100|204050|8
1740425800000|2025-02-24 19:36:40|204098.7|204048.7|204101.1|204051.1|204102.8|204052.8|204098.7|204048.7|4
1740425810000|2025-02-24 19:36:50|204102.8|204052.8|204100.8|204050.8|204102.8|204052.8|204100.8|204050.8|2
1740425820000|2025-02-24 19:37:00|204105|204055|204141.7|204091.7|204141.7|204091.7|204105|204055|17
1740425830000|2025-02-24 19:37:10|204146.8|204096.8|204145.7|204095.7|204146.8|204096.8|204143.3|204093.3|5
1740425840000|2025-02-24 19:37:20|204143.1|204093.1|204142.6|204092.6|204144.8|204094.8|204141.1|204091.1|6
1740425850000|2025-02-24 19:37:30|204147.7|204097.7|204154.5|204104.5|204156|204106|204147.7|204097.7|5
1740425870000|2025-02-24 19:37:50|204156|204106|204154.6|204104.6|204156|204106|204154.6|204104.6|2
1740425880000|2025-02-24 19:38:00|204155.9|204105.9|204135.4|204085.4|204157.3|204107.3|204119.7|204069.7|15
1740425890000|2025-02-24 19:38:10|204132.8|204082.8|204125.9|204075.9|204134.6|204084.6|204119|204069|18
1740425900000|2025-02-24 19:38:20|204123.7|204073.7|204136.7|204086.7|204136.7|204086.7|204121.5|204071.5|14
1740425910000|2025-02-24 19:38:30|204136.6|204086.6|204149.9|204099.9|204149.9|204099.9|204133.1|204083.1|7
1740425920000|2025-02-24 19:38:40|204148.1|204098.1|204148.1|204098.1|204148.1|204098.1|204148.1|204098.1|1
1740425930000|2025-02-24 19:38:50|204150.2|204100.2|204137.8|204087.8|204150.2|204100.2|204131.8|204081.8|10
1740425940000|2025-02-24 19:39:00|204135.9|204085.9|204160.8|204070.8|204163.9|204113.9|204113.5|204063.5|16
1740425950000|2025-02-24 19:39:10|204160|204070|204160.4|204070.4|204160.4|204070.4|204158.4|204068.4|4
1740425960000|2025-02-24 19:39:20|204159.8|204069.8|204153.6|204063.6|204159.8|204069.8|204153.6|204063.6|4
1740425970000|2025-02-24 19:39:30|204154|204064|204161.9|204071.9|204161.9|204071.9|204154|204064|7
1740425980000|2025-02-24 19:39:40|204156.9|204066.9|204161.9|204071.9|204161.9|204071.9|204156.9|204066.9|2
1740426000000|2025-02-24 19:40:00|204159.3|204069.3|204158.6|204068.6|204159.3|204069.3|204158.6|204068.6|2
1740426010000|2025-02-24 19:40:10|204161.1|204071.1|204170|204080|204170|204080|204158.6|204068.6|8
1740426030000|2025-02-24 19:40:30|204166.9|204076.9|204160.1|204070.1|204166.9|204076.9|204154.6|204064.6|12
1740426060000|2025-02-24 19:41:00|204156.8|204066.8|204160|204070|204160.1|204070.1|204156.8|204066.8|3
1740426070000|2025-02-24 19:41:10|204162.1|204072.1|204162.1|204072.1|204162.1|204072.1|204162.1|204072.1|1
1740426080000|2025-02-24 19:41:20|204160.2|204070.2|204165.6|204075.6|204166.1|204076.1|204160.2|204070.2|4
1740426090000|2025-02-24 19:41:30|204164|204074|204165|204075|204165|204075|204164|204074|2
1740426100000|2025-02-24 19:41:40|204165.8|204075.8|204166.7|204076.7|204166.7|204076.7|204165.8|204075.8|2
1740426110000|2025-02-24 19:41:50|204165.9|204075.9|204167.4|204077.4|204167.5|204077.5|204163.9|204073.9|4
1740426120000|2025-02-24 19:42:00|204146.9|204096.9|204146.9|204096.9|204146.9|204096.9|204146.9|204096.9|1
1740426130000|2025-02-24 19:42:10|204143.6|204093.6|204133.1|204083.1|204143.6|204093.6|204133.1|204083.1|2
1740426140000|2025-02-24 19:42:20|204128.9|204078.9|204132.5|204082.5|204143.4|204093.4|204119.5|204069.5|10
1740426150000|2025-02-24 19:42:30|204136.2|204086.2|204136.2|204086.2|204136.2|204086.2|204136.2|204086.2|1
1740426160000|2025-02-24 19:42:40|204135.8|204085.8|204133.1|204083.1|204142.9|204092.9|204131.4|204081.4|10
1740426170000|2025-02-24 19:42:50|204134.1|204084.1|204134.4|204084.4|204134.4|204084.4|204129.5|204079.5|4
1740426180000|2025-02-24 19:43:00|204133.4|204083.4|204135.5|204085.5|204136.5|204086.5|204133.4|204083.4|3
1740426190000|2025-02-24 19:43:10|204136.2|204086.2|204136.2|204086.2|204136.2|204086.2|204136.2|204086.2|1
1740426200000|2025-02-24 19:43:20|204135.4|204085.4|204161.4|204111.4|204176.2|204126.2|204135.4|204085.4|16
1740426210000|2025-02-24 19:43:30|204164.6|204114.6|204163.1|204113.1|204164.6|204114.6|204161.6|204111.6|4
1740426220000|2025-02-24 19:43:40|204159.7|204109.7|204160.8|204110.8|204163.6|204113.6|204159.7|204109.7|3
1740426230000|2025-02-24 19:43:50|204162.5|204112.5|204166.6|204116.6|204174.9|204124.9|204162.2|204112.2|6
1740426240000|2025-02-24 19:44:00|204160.5|204110.5|204161.5|204111.5|204161.5|204111.5|204157.4|204107.4|12
1740426250000|2025-02-24 19:44:10|204165|204115|204177|204127|204177.1|204127.1|204165|204115|11
1740426260000|2025-02-24 19:44:20|204174.5|204124.5|204156.4|204106.4|204174.5|204124.5|204156.4|204106.4|12
1740426270000|2025-02-24 19:44:30|204159.3|204109.3|204156.1|204106.1|204161.6|204111.6|204156.1|204106.1|3
1740426280000|2025-02-24 19:44:40|204174.4|204084.4|204174.4|204084.4|204174.4|204084.4|204174.4|204084.4|1
1740426290000|2025-02-24 19:44:50|204176.3|204086.3|204183.8|204093.8|204183.8|204093.8|204176.3|204086.3|8
1740426300000|2025-02-24 19:45:00|204186.6|204096.6|204205.3|204115.3|204205.3|204115.3|204177.3|204087.3|10
1740426310000|2025-02-24 19:45:10|204208.4|204118.4|204210.2|204120.2|204210.6|204120.6|204205|204115|10
1740426320000|2025-02-24 19:45:20|204207.6|204117.6|204205.1|204115.1|204207.6|204117.6|204205.1|204115.1|2
1740426360000|2025-02-24 19:46:00|204202.7|204112.7|204207.8|204117.8|204210.3|204120.3|204200.1|204110.1|6
1740426370000|2025-02-24 19:46:10|204205.4|204115.4|204205.5|204115.5|204210.4|204120.4|204205.4|204115.4|7
1740426400000|2025-02-24 19:46:40|204205|204115|204205|204115|204205|204115|204205|204115|1
1740426410000|2025-02-24 19:46:50|204202.7|204112.7|204202.7|204112.7|204202.7|204112.7|204202.7|204112.7|1
1740426420000|2025-02-24 19:47:00|204205.9|204115.9|204205.9|204115.9|204205.9|204115.9|204205.9|204115.9|1
1740426430000|2025-02-24 19:47:10|204200.5|204110.5|204206.1|204116.1|204206.1|204116.1|204200.5|204110.5|3
1740426450000|2025-02-24 19:47:30|204203.1|204113.1|204203.9|204113.9|204203.9|204113.9|204199.5|204109.5|3
1740426480000|2025-02-24 19:48:00|204208.3|204118.3|204204.4|204114.4|204209.9|204119.9|204204.4|204114.4|7
1740426490000|2025-02-24 19:48:10|204206.9|204116.9|204204.7|204114.7|204208.9|204118.9|204204.7|204114.7|6
1740426500000|2025-02-24 19:48:20|204207.4|204117.4|204205.1|204115.1|204209.3|204119.3|204202.1|204112.1|6
1740426520000|2025-02-24 19:48:40|204208|204118|204205.5|204115.5|204208|204118|204205.5|204115.5|2
1740426530000|2025-02-24 19:48:50|204208.5|204118.5|204205.2|204115.2|204210.2|204120.2|204205.2|204115.2|7
1740426540000|2025-02-24 19:49:00|204208.5|204118.5|204211.3|204121.3|204211.3|204121.3|204205.2|204115.2|4
1740426550000|2025-02-24 19:49:10|204210|204120|204211.3|204121.3|204211.3|204121.3|204210|204120|2
1740426560000|2025-02-24 19:49:20|204221.6|204131.6|204240.7|204190.7|204242.3|204192.3|204221.6|204131.6|10
1740426570000|2025-02-24 19:49:30|204239.2|204189.2|204229.7|204179.7|204239.2|204189.2|204221.7|204171.7|8
1740426580000|2025-02-24 19:49:40|204231.5|204181.5|204233.3|204183.3|204233.3|204183.3|204231.5|204181.5|2
1740426590000|2025-02-24 19:49:50|204231.4|204181.4|204229.7|204179.7|204231.5|204181.5|204227.6|204177.6|7
1740426610000|2025-02-24 19:50:10|204231.9|204181.9|204231.5|204181.5|204231.9|204181.9|204229.7|204179.7|3
1740426630000|2025-02-24 19:50:30|204229.6|204179.6|204229.6|204179.6|204229.6|204179.6|204229.6|204179.6|1
1740426640000|2025-02-24 19:50:40|204226.9|204176.9|204191.7|204141.7|204226.9|204176.9|204190.5|204140.5|10
1740426650000|2025-02-24 19:50:50|204190|204140|204251.7|204161.7|204251.7|204186.1|204188.1|204138.1|11
1740426660000|2025-02-24 19:51:00|204247.7|204157.7|204202.8|204152.8|204251.7|204161.7|204200.4|204122.7|12
1740426670000|2025-02-24 19:51:10|204205.8|204155.8|204200|204150|204209.8|204159.8|204197.7|204147.7|10
1740426680000|2025-02-24 19:51:20|204195.8|204145.8|204191.1|204141.1|204199.4|204149.4|204191.1|204141.1|7
1740426690000|2025-02-24 19:51:30|204188.3|204138.3|204190.3|204140.3|204193.1|204143.1|204187.2|204137.2|15
1740426700000|2025-02-24 19:51:40|204193.4|204143.4|204194.4|204144.4|204194.8|204144.8|204190.9|204140.9|5
1740426710000|2025-02-24 19:51:50|204192.6|204142.6|204190.9|204140.9|204194.8|204144.8|204188.9|204138.9|13
1740426720000|2025-02-24 19:52:00|204187.2|204137.2|204176.7|204126.7|204194.5|204144.5|204176.7|204126.7|5
1740426730000|2025-02-24 19:52:10|204178.8|204128.8|204172.9|204122.9|204178.8|204128.8|204170.9|204120.9|14
1740426740000|2025-02-24 19:52:20|204174.5|204124.5|204140.5|204090.5|204178|204128|204140.5|204090.5|16
1740426750000|2025-02-24 19:52:30|204142.6|204092.6|204142.3|204092.3|204147.2|204097.2|204140|204090|14
1740426760000|2025-02-24 19:52:40|204142.1|204092.1|204148.3|204098.3|204149.9|204099.9|204142.1|204092.1|6
1740426770000|2025-02-24 19:52:50|204150.1|204100.1|204147.1|204097.1|204160.5|204110.5|204141.2|204091.2|7
1740426780000|2025-02-24 19:53:00|204145|204095|204145.6|204095.6|204148.4|204098.4|204141.9|204091.9|12
1740426790000|2025-02-24 19:53:10|204147.6|204097.6|204148.9|204098.9|204151.4|204101.4|204147.6|204097.6|7
1740426800000|2025-02-24 19:53:20|204147|204097|204150.6|204100.6|204150.6|204100.6|204146.3|204096.3|5
1740426810000|2025-02-24 19:53:30|204153.6|204103.6|204150.4|204100.4|204153.6|204103.6|204150|204100|7
1740426820000|2025-02-24 19:53:40|204149.6|204099.6|204149.6|204099.6|204149.6|204099.6|204149.6|204099.6|1
1740426830000|2025-02-24 19:53:50|204150.1|204100.1|204149.1|204099.1|204153.6|204103.6|204149.1|204099.1|4
1740426840000|2025-02-24 19:54:00|204152.6|204102.6|204179.6|204129.6|204179.6|204129.6|204150.6|204100.6|7
1740426850000|2025-02-24 19:54:10|204177.8|204127.8|204228.6|204178.6|204228.6|204178.6|204176.2|204126.2|18
1740426860000|2025-02-24 19:54:20|204230.2|204180.2|204231.1|204181.1|204232.4|204182.4|204228.8|204178.8|4
1740426870000|2025-02-24 19:54:30|204228.1|204178.1|204230.8|204180.8|204230.8|204180.8|204215.8|204165.8|7
1740426880000|2025-02-24 19:54:40|204232.5|204182.5|204232.5|204182.5|204232.5|204182.5|204232.5|204182.5|1
1740426890000|2025-02-24 19:54:50|204234.7|204184.7|204241.1|204191.1|204241.1|204191.1|204232.7|204182.7|7
1740426900000|2025-02-24 19:55:00|204238|204188|204237.2|204187.2|204240.5|204190.5|204236.2|204186.2|6
1740426910000|2025-02-24 19:55:10|204239.7|204189.7|204236|204186|204240.9|204190.9|204236|204186|8
1740426920000|2025-02-24 19:55:20|204233.8|204183.8|204233.8|204183.8|204233.8|204183.8|204233.8|204183.8|1
1740426930000|2025-02-24 19:55:30|204235.6|204185.6|204233.6|204183.6|204235.6|204185.6|204233.6|204183.6|2
1740426940000|2025-02-24 19:55:40|204236|204186|204236.9|204186.9|204241.2|204191.2|204236|204186|6
1740426950000|2025-02-24 19:55:50|204228.6|204178.6|204231.7|204181.7|204232.4|204182.4|204226.6|204176.6|11
1740426960000|2025-02-24 19:56:00|204229.7|204179.7|204232.7|204182.7|204232.7|204182.7|204228.1|204178.1|4
1740426970000|2025-02-24 19:56:10|204229.7|204179.7|204232.1|204182.1|204232.1|204182.1|204226.3|204176.3|5
1740426980000|2025-02-24 19:56:20|204222.6|204172.6|204231.3|204181.3|204231.3|204181.3|204222.6|204172.6|3
1740426990000|2025-02-24 19:56:30|204233.4|204183.4|204233.4|204183.4|204233.4|204183.4|204233.4|204183.4|1
1740427000000|2025-02-24 19:56:40|204230.5|204180.5|204232|204182|204234.3|204184.3|204230.5|204180.5|4
1740427010000|2025-02-24 19:56:50|204230.2|204180.2|204256.2|204206.2|204266.1|204216.1|204230.2|204180.2|7
1740427020000|2025-02-24 19:57:00|204254.2|204204.2|204257.7|204207.7|204259|204209|204251.4|204201.4|11
1740427030000|2025-02-24 19:57:10|204275.7|204225.7|204296.4|204246.4|204296.4|204246.4|204275.7|204225.7|2
1740427040000|2025-02-24 19:57:20|204290.1|204240.1|204280.8|204230.8|204290.1|204240.1|204278.5|204228.5|9
1740427050000|2025-02-24 19:57:30|204300.6|204210.6|204275.1|204225.1|204300.6|204228.4|204260.2|204210.2|18
1740427060000|2025-02-24 19:57:40|204278.2|204228.2|204274.6|204224.6|204278.2|204228.2|204274.6|204224.6|4
1740427070000|2025-02-24 19:57:50|204278.6|204228.6|204268.2|204218.2|204278.6|204228.6|204267.2|204217.2|15
1740427080000|2025-02-24 19:58:00|204264.5|204214.5|204279|204229|204281.2|204231.2|204264.5|204214.5|14
1740427090000|2025-02-24 19:58:10|204279.3|204229.3|204282|204232|204284.4|204234.4|204279.3|204229.3|9
1740427100000|2025-02-24 19:58:20|204283.8|204233.8|204268.2|204218.2|204283.8|204233.8|204265|204215|7
1740427110000|2025-02-24 19:58:30|204267.8|204217.8|204245.1|204195.1|204267.8|204217.8|204240.5|204190.5|12
1740427120000|2025-02-24 19:58:40|204242.6|204192.6|204243.2|204193.2|204264.3|204195.8|204238.6|204165.5|23
1740427130000|2025-02-24 19:58:50|204252.3|204202.3|204264.8|204214.8|204270.5|204220.5|204249.3|204199.3|16
1740427140000|2025-02-24 19:59:00|204267.2|204217.2|204257.2|204207.2|204269.9|204219.9|204256.8|204206.8|19
1740427150000|2025-02-24 19:59:10|204259.2|204209.2|204270.1|204220.1|204272.1|204222.1|204259.2|204209.2|7
1740427160000|2025-02-24 19:59:20|204268.4|204218.4|204271.8|204221.8|204271.8|204221.8|204258.1|204208.1|12
1740427170000|2025-02-24 19:59:30|204275.2|204225.2|204306.3|204256.3|204312.2|204262.2|204275.2|204225.2|28
1740427180000|2025-02-24 19:59:40|204306.6|204256.6|204308.9|204258.9|204311.6|204261.6|204304.5|204254.5|21
1740427190000|2025-02-24 19:59:50|204307.8|204257.8|204309.2|204259.2|204311.5|204261.5|204294|204244|27
1740427200000|2025-02-24 20:00:00|204304.2|204254.2|204309.9|204259.9|204317.1|204267.1|204299.9|204249.9|13
1740427210000|2025-02-24 20:00:10|204309.8|204259.8|204310.9|204260.9|204312.3|204262.3|204309.8|204259.8|3
1740427220000|2025-02-24 20:00:20|204308.6|204258.6|204307|204257|204310.4|204260.4|204294.6|204244.6|21
1740427230000|2025-02-24 20:00:30|204306.9|204256.9|204310|204260|204315.5|204265.5|204305.2|204255.2|13
1740427240000|2025-02-24 20:00:40|204308.2|204258.2|204314.6|204264.6|204318.8|204268.8|204297.3|204247.3|12
1740427250000|2025-02-24 20:00:50|204312.9|204262.9|204312.9|204262.9|204321.1|204271.1|204307.9|204257.9|16
1740427260000|2025-02-24 20:01:00|204308.9|204258.9|204318.7|204268.7|204330.5|204280.5|204308.9|204258.9|22
1740427270000|2025-02-24 20:01:10|204313.7|204263.7|204318.9|204268.9|204321.9|204271.9|204313.7|204263.7|5
1740427280000|2025-02-24 20:01:20|204320.6|204270.6|204320.6|204270.6|204320.6|204270.6|204320.6|204270.6|1
1740427290000|2025-02-24 20:01:30|204322.6|204272.6|204337.5|204287.5|204342.7|204292.7|204318|204235.8|15
1740427300000|2025-02-24 20:01:40|204333|204283|204318.7|204268.7|204333|204283|204312.5|204262.5|9
1740427310000|2025-02-24 20:01:50|204320.4|204270.4|204274.8|204224.8|204349.6|204299.6|204267.1|204217.1|24
1740427320000|2025-02-24 20:02:00|204278.4|204228.4|204231.6|204181.6|204278.4|204228.4|204228.7|204178.7|15
1740427330000|2025-02-24 20:02:10|204236.6|204186.6|204240.4|204190.4|204243.9|204193.9|204231.4|204181.4|14
1740427340000|2025-02-24 20:02:20|204242.3|204192.3|204235.9|204185.9|204261|204211|204235.9|204185.9|13
1740427350000|2025-02-24 20:02:30|204235.1|204185.1|204278|204228|204279.9|204229.9|204235.1|204185.1|7
1740427360000|2025-02-24 20:02:40|204277|204227|204275.8|204225.8|204281|204231|204274.8|204224.8|11
1740427370000|2025-02-24 20:02:50|204275|204225|204274.2|204224.2|204279|204229|204272.5|204222.5|8
1740427380000|2025-02-24 20:03:00|204272.9|204222.9|204279.2|204229.2|204279.2|204229.2|204268.5|204218.5|19
1740427390000|2025-02-24 20:03:10|204277.1|204227.1|204306.9|204256.9|204310.4|204260.4|204277.1|204227.1|7
1740427400000|2025-02-24 20:03:20|204305.2|204255.2|204306.7|204256.7|204308.2|204258.2|204305|204255|8
1740427410000|2025-02-24 20:03:30|204304.5|204254.5|204300.5|204250.5|204310.5|204260.5|204300.5|204250.5|11
1740427420000|2025-02-24 20:03:40|204303|204253|204318.2|204268.2|204318.2|204268.2|204303|204253|10
1740427430000|2025-02-24 20:03:50|204315.2|204265.2|204331.3|204281.3|204331.3|204281.3|204315.2|204265.2|6
1740427440000|2025-02-24 20:04:00|204326.8|204276.8|204320.8|204270.8|204329.4|204279.4|204316|204266|7
1740427450000|2025-02-24 20:04:10|204323.7|204273.7|204319.3|204269.3|204323.7|204273.7|204315.9|204265.9|13
1740427460000|2025-02-24 20:04:20|204315.7|204265.7|204314.4|204264.4|204319.9|204269.9|204312.2|204262.2|8
1740427480000|2025-02-24 20:04:40|204312.7|204262.7|204314.8|204264.8|204314.8|204264.8|204312.7|204262.7|2
1740427500000|2025-02-24 20:05:00|204316.6|204266.6|204302.4|204252.4|204321.3|204271.3|204286.9|204236.9|15
1740427510000|2025-02-24 20:05:10|204300.1|204250.1|204299.5|204249.5|204304.2|204254.2|204298.7|204248.7|7
1740427520000|2025-02-24 20:05:20|204302.5|204252.5|204310.7|204260.7|204312.8|204262.8|204287.2|204237.2|11
1740427530000|2025-02-24 20:05:30|204296.7|204246.7|204300.7|204250.7|204306.5|204256.5|204296.5|204246.5|8
1740427540000|2025-02-24 20:05:40|204299.1|204249.1|204260.7|204210.7|204304.1|204254.1|204251.8|204201.8|19
1740427550000|2025-02-24 20:05:50|204263.3|204213.3|204260.5|204210.5|204263.3|204213.3|204257.4|204207.4|8
1740427560000|2025-02-24 20:06:00|204239.6|204189.6|204225.9|204175.9|204239.6|204189.6|204223.5|204173.5|12
1740427570000|2025-02-24 20:06:10|204227.5|204177.5|204227|204177|204233.6|204183.6|204227|204177|9
1740427600000|2025-02-24 20:06:40|204229.7|204179.7|204248.9|204198.9|204248.9|204198.9|204229.7|204179.7|11
1740427610000|2025-02-24 20:06:50|204248.1|204198.1|204248|204198|204248.8|204198.8|204246.1|204196.1|5
1740427620000|2025-02-24 20:07:00|204246.1|204196.1|204230.6|204180.6|204246.1|204196.1|204230.6|204180.6|10
1740427630000|2025-02-24 20:07:10|204231.5|204181.5|204227.4|204177.4|204231.5|204181.5|204227.4|204177.4|4
1740427640000|2025-02-24 20:07:20|204225.7|204175.7|204209|204119|204225.7|204175.7|204206.8|204116.8|8
1740427650000|2025-02-24 20:07:30|204210.8|204120.8|204206.9|204116.9|204210.8|204120.8|204206.9|204116.9|2
1740427660000|2025-02-24 20:07:40|204199.9|204109.9|204201|204111|204201.4|204111.4|204195|204105|8
1740427670000|2025-02-24 20:07:50|204202.8|204112.8|204200.7|204110.7|204202.8|204112.8|204200.7|204110.7|2
1740427680000|2025-02-24 20:08:00|204202.4|204112.4|204202.4|204112.4|204202.4|204112.4|204202.4|204112.4|1
1740427700000|2025-02-24 20:08:20|204200.6|204110.6|204193.5|204103.5|204200.6|204110.6|204193.5|204103.5|5
1740427710000|2025-02-24 20:08:30|204195.4|204105.4|204174.7|204084.7|204195.4|204105.4|204174.7|204084.7|4
1740427720000|2025-02-24 20:08:40|204176.4|204086.4|204176.4|204086.4|204176.4|204086.4|204176.4|204086.4|1
1740427730000|2025-02-24 20:08:50|204178.1|204088.1|204178.1|204088.1|204178.1|204088.1|204178.1|204088.1|1
1740427740000|2025-02-24 20:09:00|204176.1|204086.1|204156.4|204106.4|204176.1|204111.1|204155.6|204086.1|8
1740427750000|2025-02-24 20:09:10|204154.6|204104.6|204167.1|204117.1|204167.1|204117.1|204148.3|204098.3|5
1740427770000|2025-02-24 20:09:30|204169|204119|204141.8|204091.8|204169|204119|204137.8|204087.8|6
1740427780000|2025-02-24 20:09:40|204140.5|204090.5|204141.1|204091.1|204142.1|204092.1|204140.5|204090.5|4
1740427790000|2025-02-24 20:09:50|204142.7|204092.7|204141.4|204091.4|204142.7|204092.7|204141.4|204091.4|2
1740427800000|2025-02-24 20:10:00|204140.1|204090.1|204137.3|204087.3|204140.1|204090.1|204132|204082|5
1740427810000|2025-02-24 20:10:10|204139.6|204089.6|204143.6|204093.6|204143.6|204093.6|204139.6|204089.6|3
1740427820000|2025-02-24 20:10:20|204142.1|204092.1|204142.1|204092.1|204142.1|204092.1|204142.1|204092.1|1
1740427830000|2025-02-24 20:10:30|204140.3|204090.3|204144|204094|204144|204094|204137.8|204087.8|5
1740427840000|2025-02-24 20:10:40|204141.6|204091.6|204145.9|204095.9|204145.9|204095.9|204138.6|204088.6|6
1740427850000|2025-02-24 20:10:50|204143.7|204093.7|204125.4|204075.4|204143.7|204093.7|204125.4|204075.4|3
1740427860000|2025-02-24 20:11:00|204124.5|204074.5|204108.4|204058.4|204124.5|204074.5|204107.9|204057.9|12
1740427880000|2025-02-24 20:11:20|204107.1|204057.1|204106.8|204056.8|204108.4|204058.4|204106.8|204056.8|5
1740427890000|2025-02-24 20:11:30|204108.4|204058.4|204107.1|204057.1|204108.4|204058.4|204107.1|204057.1|2
1740427900000|2025-02-24 20:11:40|204110.8|204060.8|204130.3|204040.3|204134.9|204060.8|204110.8|204037.3|8
1740427910000|2025-02-24 20:11:50|204134.9|204044.9|204127.5|204037.5|204134.9|204044.9|204127.5|204037.5|3
1740427920000|2025-02-24 20:12:00|204130.2|204040.2|204129.5|204039.5|204135.5|204045.5|204129.5|204039.5|4
1740427930000|2025-02-24 20:12:10|204132.9|204042.9|204130.7|204040.7|204134.6|204044.6|204130.7|204040.7|8
1740427940000|2025-02-24 20:12:20|204132.4|204042.4|204131.5|204041.5|204134.6|204044.6|204130.1|204040.1|6
1740427950000|2025-02-24 20:12:30|204133.2|204043.2|204122.9|204032.9|204135.1|204045.1|204122.9|204032.9|6
1740427960000|2025-02-24 20:12:40|204121.1|204031.1|204121.1|204031.1|204121.1|204031.1|204114.4|204024.4|5
1740427980000|2025-02-24 20:13:00|204119.3|204029.3|204119.3|204029.3|204119.3|204029.3|204115.7|204025.7|3
1740427990000|2025-02-24 20:13:10|204113.1|204023.1|204086.3|204036.3|204116.3|204039.1|204082.3|204022.9|9
1740428000000|2025-02-24 20:13:20|204084.8|204034.8|204103.2|204013.2|204103.2|204034.8|204079|204013.2|4
1740428010000|2025-02-24 20:13:30|204079.3|204029.3|204138.8|204048.8|204138.8|204057|204079.3|204027.2|15
1740428020000|2025-02-24 20:13:40|204136|204046|204133|204043|204136.6|204046.6|204132.5|204042.5|7
1740428030000|2025-02-24 20:13:50|204136.8|204046.8|204115.7|204065.7|204136.8|204066.2|204108.6|204046.8|9
1740428040000|2025-02-24 20:14:00|204117.7|204067.7|204116.6|204066.6|204117.7|204067.7|204114.9|204064.9|4
1740428050000|2025-02-24 20:14:10|204119.5|204069.5|204117.9|204067.9|204119.8|204069.8|204116.1|204066.1|6
1740428060000|2025-02-24 20:14:20|204116|204066|204116|204066|204116|204066|204116|204066|1
1740428070000|2025-02-24 20:14:30|204118|204068|204118|204068|204118|204068|204118|204068|1
1740428080000|2025-02-24 20:14:40|204114|204064|204092.3|204042.3|204114|204064|204090.4|204040.4|4
1740428090000|2025-02-24 20:14:50|204094.2|204044.2|204124.4|204034.4|204130.4|204044.2|204094.2|204034.1|6
1740428100000|2025-02-24 20:15:00|204122.7|204032.7|204112|204022|204122.7|204032.7|204109.1|204019.1|16
1740428110000|2025-02-24 20:15:10|204110.1|204020.1|204105.4|204015.4|204115.5|204025.5|204097.8|204007.8|14
1740428120000|2025-02-24 20:15:20|204118.2|204028.2|204124.4|204034.4|204124.7|204034.7|204109.9|204019.9|11
1740428130000|2025-02-24 20:15:30|204122.4|204032.4|204112.8|204022.8|204122.4|204032.4|204107.6|204017.6|11
1740428140000|2025-02-24 20:15:40|204109.7|204019.7|204125.3|204035.3|204125.3|204035.3|204109.6|204019.6|10
1740428150000|2025-02-24 20:15:50|204123.6|204033.6|204125.5|204035.5|204125.5|204035.5|204123.6|204033.6|2
1740428160000|2025-02-24 20:16:00|204123.7|204033.7|204122.2|204032.2|204123.7|204033.7|204116.9|204026.9|6
1740428170000|2025-02-24 20:16:10|204120.4|204030.4|204120.4|204030.4|204120.4|204030.4|204120.4|204030.4|1
1740428180000|2025-02-24 20:16:20|204117|204027|204115.4|204025.4|204120|204030|204106.8|204016.8|7
1740428190000|2025-02-24 20:16:30|204113.8|204023.8|204113.6|204023.6|204113.8|204023.8|204109|204019|8
1740428200000|2025-02-24 20:16:40|204111.5|204021.5|204113.4|204023.4|204118.3|204028.3|204111.5|204021.5|6
1740428210000|2025-02-24 20:16:50|204117.4|204027.4|204113.3|204023.3|204118.4|204028.4|204108.4|204018.4|20
1740428220000|2025-02-24 20:17:00|204109|204019|204076.6|203986.6|204109|204019|204074.8|203984.8|14
1740428230000|2025-02-24 20:17:10|204069.7|203979.7|204081.9|203991.9|204081.9|203991.9|204065.5|203975.5|8
1740428260000|2025-02-24 20:17:40|204085.3|203995.3|204099.4|204009.4|204108.7|204018.7|204085.3|203995.3|6
1740428270000|2025-02-24 20:17:50|204101.5|204011.5|204098.3|204008.3|204101.5|204011.5|204096.3|204006.3|6
1740428280000|2025-02-24 20:18:00|204104.4|204014.4|204124.4|204034.4|204126|204036|204104.4|204014.4|16
1740428290000|2025-02-24 20:18:10|204125.7|204035.7|204111.4|204061.4|204125.7|204061.9|204108.8|204035.7|5
1740428310000|2025-02-24 20:18:30|204113.6|204063.6|204116.9|204066.9|204119.7|204069.7|204113.6|204063.6|3
1740428320000|2025-02-24 20:18:40|204121.8|204071.8|204149.7|204099.7|204151.3|204101.3|204121.8|204071.8|22
1740428330000|2025-02-24 20:18:50|204146.2|204096.2|204128.7|204078.7|204152.3|204102.3|204128.7|204078.7|15
1740428340000|2025-02-24 20:19:00|204133.1|204083.1|204128.7|204078.7|204133.7|204083.7|204126.7|204076.7|6
1740428350000|2025-02-24 20:19:10|204127.1|204077.1|204130.5|204080.5|204135.3|204085.3|204127.1|204077.1|8
1740428360000|2025-02-24 20:19:20|204132.5|204082.5|204131.5|204081.5|204136.6|204086.6|204130.5|204080.5|5
1740428370000|2025-02-24 20:19:30|204136.2|204086.2|204206.8|204156.8|204457.4|204407.4|204112.8|204062.8|17
1740428380000|2025-02-24 20:19:40|204232.5|204142.5|204333.6|204243.6|204383.2|204293.2|204181|204110|37
1740428390000|2025-02-24 20:19:50|204283.7|204193.7|204251.4|204161.4|204294.4|204204.4|204233.1|204143.1|33
1740428400000|2025-02-24 20:20:00|204264.1|204174.1|204199|204109|204264.1|204174.1|204188.8|204098.8|23
1740428410000|2025-02-24 20:20:10|204195.2|204105.2|204542.6|204452.6|204586.3|204496.3|204194.1|204104.1|30
1740428420000|2025-02-24 20:20:20|204527.4|204437.4|204389.3|204299.3|204541.9|204437.4|204325.5|204235.5|35
1740428430000|2025-02-24 20:20:30|204362.5|204272.5|204368.2|204278.2|204428.5|204338.5|204325.3|204235.3|33
1740428440000|2025-02-24 20:20:40|204375.2|204285.2|204443.7|204353.7|204454.5|204364.5|204373.7|204283.7|28
1740428450000|2025-02-24 20:20:50|204445.9|204355.9|204269.9|204179.9|204476.1|204386.1|204269.9|204179.9|37
1740428460000|2025-02-24 20:21:00|204269.4|204179.4|204312|204222|204332.4|204242.4|204222.8|204132.8|37
1740428470000|2025-02-24 20:21:10|204307.4|204217.4|204362|204272|204366.3|204276.3|204305.2|204215.2|19
1740428480000|2025-02-24 20:21:20|204365.1|204275.1|204326.8|204236.8|204365.1|204275.1|204275.4|204185.4|27
1740428490000|2025-02-24 20:21:30|204329.4|204239.4|204407.7|204317.7|204421.1|204346.8|204329.4|204239.4|23
1740428500000|2025-02-24 20:21:40|204409.7|204319.7|204463|204373|204488.6|204398.6|204363|204273|29
1740428510000|2025-02-24 20:21:50|204468.5|204378.5|204475|204385|204483.5|204393.5|204460.7|204370.7|21
1740428520000|2025-02-24 20:22:00|204485.1|204395.1|204495.8|204405.8|204504.7|204414.7|204484.2|204394.2|15
1740428530000|2025-02-24 20:22:10|204490.9|204400.9|204627.1|204577.1|204639.2|204577.1|204490.9|204400.9|19
1740428540000|2025-02-24 20:22:20|204618.2|204568.2|204567.8|204477.8|204640.8|204568.2|204558.5|204468.5|35
1740428550000|2025-02-24 20:22:30|204608.9|204518.9|204559.2|204469.2|204630.7|204540.7|204559.2|204469.2|31
1740428560000|2025-02-24 20:22:40|204555.6|204465.6|204551.8|204461.8|204579.5|204489.5|204506.5|204416.5|32
1740428570000|2025-02-24 20:22:50|204536.8|204446.8|204596.6|204506.6|204597.5|204507.5|204516.9|204426.9|20
1740428580000|2025-02-24 20:23:00|204592|204502|204650.6|204560.6|204650.7|204560.7|204573|204498.7|24
1740428590000|2025-02-24 20:23:10|204650.3|204560.3|204632.2|204542.2|204651|204561|204610.7|204520.7|28
1740428600000|2025-02-24 20:23:20|204627|204537|204673.2|204623.2|204679.1|204629.1|204627|204537|11
1740428610000|2025-02-24 20:23:30|204668.6|204618.6|204679.6|204589.6|204682.1|204626.7|204639.4|204549.4|32
1740428620000|2025-02-24 20:23:40|204676.9|204586.9|204673.3|204583.3|204686.4|204596.4|204664.9|204574.9|19
1740428630000|2025-02-24 20:23:50|204684.2|204594.2|204592.9|204502.9|204684.2|204594.2|204592.9|204502.9|24
1740428640000|2025-02-24 20:24:00|204595.1|204505.1|204619|204529|204620|204530|204587.8|204497.8|21
1740428650000|2025-02-24 20:24:10|204611.6|204521.6|204589|204499|204640.4|204550.4|204589|204499|20
1740428660000|2025-02-24 20:24:20|204582.9|204492.9|204627.8|204537.8|204628|204538|204582.9|204492.9|9
1740428670000|2025-02-24 20:24:30|204625.6|204535.6|204645.3|204555.3|204645.3|204555.3|204625.6|204535.6|8
1740428680000|2025-02-24 20:24:40|204691.7|204601.7|204800.7|204710.7|204802.3|204712.3|204691.7|204601.7|31
1740428690000|2025-02-24 20:24:50|204798.2|204708.2|204826.4|204736.4|204828.6|204738.6|204743.6|204653.6|27
1740428700000|2025-02-24 20:25:00|204827.3|204737.3|204770.4|204680.4|204827.3|204737.3|204741.6|204651.6|30
1740428710000|2025-02-24 20:25:10|204783.3|204693.3|204797|204707|204800.7|204710.7|204726.4|204636.4|32
1740428720000|2025-02-24 20:25:20|204794.8|204704.8|204756.8|204666.8|204797|204707|204756.8|204666.8|16
1740428730000|2025-02-24 20:25:30|204761.6|204671.6|204760|204670|204765.9|204675.9|204758.2|204668.2|8
1740428740000|2025-02-24 20:25:40|204757|204667|204791.1|204701.1|204792.3|204702.3|204757|204667|20
1740428750000|2025-02-24 20:25:50|204788.4|204698.4|204697.5|204647.5|204790.7|204700.7|204697.5|204647.5|17
1740428760000|2025-02-24 20:26:00|204697.3|204647.3|204692.5|204642.5|204697.3|204647.3|204658.5|204608.5|17
1740428770000|2025-02-24 20:26:10|204693.1|204643.1|204705.3|204615.3|204707.6|204643.1|204683.2|204599.8|16
1740428780000|2025-02-24 20:26:20|204705.2|204615.2|204662.9|204572.9|204705.2|204615.2|204648.2|204558.2|19
1740428790000|2025-02-24 20:26:30|204666.8|204576.8|204708|204618|204710.7|204620.7|204653.5|204563.5|15
1740428800000|2025-02-24 20:26:40|204710.4|204620.4|204713.4|204663.4|204718.9|204663.4|204696.1|204606.1|19
1740428810000|2025-02-24 20:26:50|204710.9|204660.9|204713.1|204663.1|204713.1|204663.1|204710.9|204660.9|2
1740428820000|2025-02-24 20:27:00|204712|204662|204708.9|204618.9|204717.8|204662|204698|204608|18
1740428830000|2025-02-24 20:27:10|204706.5|204616.5|204634.7|204584.7|204706.5|204616.5|204634.3|204584.3|14
1740428840000|2025-02-24 20:27:20|204634.1|204584.1|204650.5|204600.5|204653.4|204603.4|204632.9|204582.9|17
1740428850000|2025-02-24 20:27:30|204648.8|204598.8|204675.3|204625.3|204678.1|204628.1|204648|204598|14
1740428860000|2025-02-24 20:27:40|204673.4|204623.4|204690.8|204640.8|204697|204647|204672.4|204622.4|9
1740428870000|2025-02-24 20:27:50|204691.8|204641.8|204684.2|204634.2|204708.9|204645.1|204672.6|204615.4|17
1740428880000|2025-02-24 20:28:00|204688.4|204638.4|204697.3|204647.3|204698.1|204648.1|204683.9|204633.9|15
1740428890000|2025-02-24 20:28:10|204698.8|204648.8|204731.6|204681.6|204738.6|204688.6|204696|204646|13
1740428900000|2025-02-24 20:28:20|204729|204679|204672.2|204582.2|204751.6|204679|204664.9|204580.4|16
1740428910000|2025-02-24 20:28:30|204668.7|204578.7|204670.1|204580.1|204685.4|204595.4|204660.8|204570.8|19
1740428920000|2025-02-24 20:28:40|204672.6|204582.6|204675.5|204585.5|204675.5|204585.5|204670.4|204580.4|6
1740428930000|2025-02-24 20:28:50|204679.1|204589.1|204708.1|204618.1|204725.6|204635.6|204676.9|204586.9|16
1740428940000|2025-02-24 20:29:00|204715.5|204625.5|204713.3|204623.3|204715.7|204625.7|204701.3|204611.3|15
1740428950000|2025-02-24 20:29:10|204714.1|204624.1|204751.9|204661.9|204761.8|204671.8|204713.5|204623.5|11
1740428960000|2025-02-24 20:29:20|204750.8|204660.8|204699.6|204649.6|204791.4|204718.2|204696.1|204630.9|19
1740428970000|2025-02-24 20:29:30|204722.5|204632.5|204757.7|204667.7|204758.3|204690|204722.5|204632.5|18
1740428980000|2025-02-24 20:29:40|204757.5|204667.5|204762.1|204672.1|204763|204673|204757.4|204667.4|12
1740428990000|2025-02-24 20:29:50|204765.4|204675.4|204779.7|204729.7|204789.9|204739.9|204748.3|204673.1|25
1740429000000|2025-02-24 20:30:00|204780.3|204730.3|204731.6|204681.6|204781.6|204731.6|204731.4|204681.4|21
1740429010000|2025-02-24 20:30:10|204729.9|204679.9|204745.2|204695.2|204745.2|204695.2|204729.9|204679.9|6
1740429020000|2025-02-24 20:30:20|204744.2|204694.2|204698.7|204648.7|204745.8|204695.8|204687.4|204637.4|8
1740429030000|2025-02-24 20:30:30|204698.2|204648.2|204718.9|204668.9|204738.1|204688.1|204698.2|204648.2|20
1740429040000|2025-02-24 20:30:40|204717.3|204667.3|204715.3|204665.3|204722.6|204672.6|204713.2|204663.2|10
1740429050000|2025-02-24 20:30:50|204720.3|204670.3|204747.2|204657.2|204748.6|204670.3|204710.9|204631.4|15
1740429060000|2025-02-24 20:31:00|204733.9|204643.9|204716|204626|204736.8|204646.8|204711.1|204621.1|18
1740429070000|2025-02-24 20:31:10|204714.8|204624.8|204688.4|204598.4|204714.8|204624.8|204658.7|204568.7|19
1740429080000|2025-02-24 20:31:20|204687.5|204597.5|204678|204588|204691|204601|204662.5|204572.5|14
1740429090000|2025-02-24 20:31:30|204677.6|204587.6|204684.2|204594.2|204684.2|204595.6|204629.4|204569.1|18
1740429100000|2025-02-24 20:31:40|204683.8|204593.8|204672.8|204582.8|204683.8|204593.8|204670.5|204580.5|13
1740429110000|2025-02-24 20:31:50|204670.6|204580.6|204628.3|204578.3|204670.6|204584.8|204627.4|204577.4|10
1740429120000|2025-02-24 20:32:00|204625.7|204575.7|204624.7|204534.7|204642.4|204575.7|204624.7|204534.7|22
1740429130000|2025-02-24 20:32:10|204627.3|204537.3|204621.6|204531.6|204638.3|204548.3|204619.3|204529.3|17
1740429140000|2025-02-24 20:32:20|204626.5|204536.5|204601.6|204551.6|204626.5|204551.6|204601.6|204536.5|2
1740429150000|2025-02-24 20:32:30|204596.8|204546.8|204567.7|204517.7|204596.8|204546.8|204564.4|204514.4|10
1740429160000|2025-02-24 20:32:40|204566.8|204516.8|204567.1|204517.1|204567.6|204517.6|204556.4|204506.4|10
1740429170000|2025-02-24 20:32:50|204559.1|204509.1|204565.4|204515.4|204576.8|204526.8|204559.1|204509.1|19
1740429180000|2025-02-24 20:33:00|204568.1|204518.1|204567.8|204517.8|204590.9|204540.9|204567.8|204517.8|17
1740429190000|2025-02-24 20:33:10|204569.1|204519.1|204562.9|204472.9|204595.5|204519.1|204559.3|204471.9|17
1740429200000|2025-02-24 20:33:20|204558.9|204468.9|204548.4|204498.4|204576.8|204516.2|204527.3|204466.8|25
1740429210000|2025-02-24 20:33:30|204554.5|204504.5|204528|204478|204554.5|204504.5|204525.5|204475.5|17
1740429220000|2025-02-24 20:33:40|204526.2|204476.2|204523.4|204473.4|204526.2|204476.2|204518.5|204468.5|23
1740429230000|2025-02-24 20:33:50|204521.6|204471.6|204518|204468|204524|204474|204515.4|204465.4|16
1740429240000|2025-02-24 20:34:00|204516.5|204466.5|204522.8|204472.8|204522.8|204472.8|204516.5|204466.5|3
1740429250000|2025-02-24 20:34:10|204520.4|204470.4|204525.5|204475.5|204525.5|204475.5|204520.4|204470.4|5
1740429260000|2025-02-24 20:34:20|204523.9|204473.9|204594.3|204504.3|204594.3|204504.3|204523.9|204473.9|4
1740429270000|2025-02-24 20:34:30|204590.2|204500.2|204593|204503|204595.1|204505.1|204589.5|204499.5|6
1740429280000|2025-02-24 20:34:40|204589.4|204499.4|204592.3|204502.3|204602.9|204514.9|204562.8|204488.4|16
1740429290000|2025-02-24 20:34:50|204588.6|204498.6|204589.9|204499.9|204594.9|204522.8|204572.8|204497.4|16
1740429300000|2025-02-24 20:35:00|204579.7|204489.7|204573.5|204483.5|204579.7|204489.7|204573.3|204483.3|8
1740429310000|2025-02-24 20:35:10|204575.2|204485.2|204584.3|204494.3|204584.3|204494.3|204566.7|204476.7|14
1740429320000|2025-02-24 20:35:20|204586.9|204496.9|204574.2|204484.2|204587.5|204502.5|204552.5|204472.8|10
1740429330000|2025-02-24 20:35:30|204572.9|204482.9|204574.7|204484.7|204574.7|204502.4|204547.4|204474.6|12
1740429340000|2025-02-24 20:35:40|204577.5|204487.5|204676.8|204586.8|204676.8|204592.1|204577.5|204487.5|17
1740429350000|2025-02-24 20:35:50|204668.6|204578.6|204664.5|204574.5|204674.7|204584.7|204664.5|204574.5|7
1740429360000|2025-02-24 20:36:00|204629.5|204579.5|204642.8|204552.8|204658.4|204579.5|204626|204542.5|20
1740429370000|2025-02-24 20:36:10|204642.5|204552.5|204624.4|204534.4|204642.5|204552.5|204611.3|204521.3|9
1740429380000|2025-02-24 20:36:20|204622.4|204532.4|204627.9|204537.9|204631.5|204541.5|204617.9|204527.9|5
1740429390000|2025-02-24 20:36:30|204626.9|204536.9|204584.3|204494.3|204626.9|204536.9|204583.8|204493.8|19
1740429400000|2025-02-24 20:36:40|204584.2|204494.2|204583.9|204493.9|204588.3|204498.3|204583.8|204493.8|7
1740429410000|2025-02-24 20:36:50|204583.2|204493.2|204587|204497|204587|204497|204583.2|204493.2|3
1740429420000|2025-02-24 20:37:00|204583.3|204493.3|204643.3|204553.3|204645|204561.4|204582.8|204492.8|14
1740429430000|2025-02-24 20:37:10|204644.8|204554.8|204646.2|204596.2|204648.3|204598.3|204636|204553.3|14
1740429440000|2025-02-24 20:37:20|204654.5|204604.5|204651.5|204601.5|204662.9|204612.9|204644.1|204594.1|16
1740429450000|2025-02-24 20:37:30|204652.5|204602.5|204652.5|204602.5|204654.4|204604.4|204622.6|204572.6|18
1740429460000|2025-02-24 20:37:40|204652.3|204602.3|204623.4|204573.4|204652.3|204602.3|204621|204571|16
1740429470000|2025-02-24 20:37:50|204626.4|204576.4|204637.1|204587.1|204645.5|204595.5|204626.4|204576.4|10
1740429480000|2025-02-24 20:38:00|204634.7|204584.7|204661.9|204611.9|204662.5|204612.5|204634.7|204584.7|19
1740429490000|2025-02-24 20:38:10|204662.4|204612.4|204661.8|204611.8|204680.2|204630.2|204655.4|204605.4|10
1740429500000|2025-02-24 20:38:20|204663.9|204613.9|204662.2|204612.2|204663.9|204613.9|204657.4|204607.4|10
1740429510000|2025-02-24 20:38:30|204658.8|204608.8|204660.9|204610.9|204672|204622|204658.8|204608.8|18
1740429520000|2025-02-24 20:38:40|204660.1|204610.1|204648.5|204598.5|204661.9|204611.9|204648.5|204598.5|6
1740429530000|2025-02-24 20:38:50|204650.2|204600.2|204653.9|204603.9|204654.5|204604.5|204641.6|204591.6|20
1740429540000|2025-02-24 20:39:00|204655.8|204605.8|204653.9|204603.9|204662.8|204612.8|204649.3|204599.3|11
1740429550000|2025-02-24 20:39:10|204652.1|204602.1|204630.9|204580.9|204654|204604|204628.2|204578.2|10
1740429560000|2025-02-24 20:39:20|204635.5|204585.5|204642.3|204592.3|204644.7|204594.7|204629|204579|18
1740429570000|2025-02-24 20:39:30|204642.9|204592.9|204641.8|204591.8|204643.4|204593.4|204640.2|204590.2|4
1740429580000|2025-02-24 20:39:40|204639.8|204589.8|204634.2|204584.2|204647.2|204597.2|204634.2|204584.2|10
1740429590000|2025-02-24 20:39:50|204634.8|204584.8|204632.1|204582.1|204644.6|204594.6|204631.6|204581.6|12
1740429600000|2025-02-24 20:40:00|204634.8|204584.8|204646.4|204596.4|204648.6|204598.6|204633.4|204583.4|11
1740429610000|2025-02-24 20:40:10|204639.4|204589.4|204644.3|204594.3|204649.8|204599.8|204639.4|204589.4|9
1740429620000|2025-02-24 20:40:20|204646.7|204596.7|204683.3|204593.3|204704.3|204614.3|204646.7|204593.3|20
1740429630000|2025-02-24 20:40:30|204679.8|204589.8|204674.4|204584.4|204681.8|204591.8|204673.8|204583.8|5
1740429640000|2025-02-24 20:40:40|204683|204593|204657.8|204567.8|204683|204593|204653.7|204563.7|12
1740429650000|2025-02-24 20:40:50|204658.7|204568.7|204637.8|204587.8|204666.9|204589.5|204622.7|204568|21
1740429660000|2025-02-24 20:41:00|204637.3|204587.3|204612.7|204562.7|204655.5|204605.5|204608.8|204558.8|19
1740429670000|2025-02-24 20:41:10|204608.5|204558.5|204610.8|204560.8|204614.2|204564.2|204606|204556|10
1740429680000|2025-02-24 20:41:20|204609.4|204559.4|204614.5|204564.5|204615.1|204565.1|204609.4|204559.4|15
1740429690000|2025-02-24 20:41:30|204611.4|204561.4|204643.1|204593.1|204643.1|204593.1|204611.4|204561.4|11
1740429700000|2025-02-24 20:41:40|204643.7|204593.7|204624.9|204574.9|204645.6|204595.6|204612.9|204562.9|16
1740429710000|2025-02-24 20:41:50|204624.4|204574.4|204652.6|204602.6|204656.2|204606.2|204612.9|204562.9|12
1740429720000|2025-02-24 20:42:00|204652|204602|204651.7|204601.7|204656.9|204606.9|204650.3|204600.3|15
1740429730000|2025-02-24 20:42:10|204648.3|204598.3|204664.2|204614.2|204664.2|204614.2|204647.4|204597.4|18
1740429740000|2025-02-24 20:42:20|204660.5|204610.5|204652.9|204602.9|204663.3|204613.3|204647.3|204597.3|14
1740429750000|2025-02-24 20:42:30|204647.2|204597.2|204654.8|204604.8|204656.6|204606.6|204645.8|204595.8|14
1740429760000|2025-02-24 20:42:40|204650.3|204600.3|204633.7|204583.7|204655.6|204605.6|204633.7|204583.7|16
1740429770000|2025-02-24 20:42:50|204632.2|204582.2|204614.3|204564.3|204644.2|204594.2|204611.5|204561.5|16
1740429780000|2025-02-24 20:43:00|204612|204562|204629.8|204579.8|204629.8|204579.8|204601.5|204551.5|8
1740429790000|2025-02-24 20:43:10|204627.3|204577.3|204625.7|204575.7|204627.8|204577.8|204616.1|204566.1|21
1740429800000|2025-02-24 20:43:20|204625.3|204575.3|204624.4|204574.4|204632.9|204582.9|204623.3|204573.3|10
1740429810000|2025-02-24 20:43:30|204619.8|204569.8|204618.8|204568.8|204625.3|204575.3|204618.8|204568.8|10
1740429820000|2025-02-24 20:43:40|204620.7|204570.7|204589.8|204539.8|204627.2|204577.2|204589.8|204539.8|10
1740429830000|2025-02-24 20:43:50|204587.3|204537.3|204609.1|204559.1|204617.3|204567.3|204587.3|204537.3|16
1740429840000|2025-02-24 20:44:00|204612|204562|204603.3|204553.3|204626|204576|204597.2|204547.2|13
1740429850000|2025-02-24 20:44:10|204603.9|204553.9|204618.2|204568.2|204624.2|204574.2|204603.9|204553.9|7
1740429860000|2025-02-24 20:44:20|204618.8|204568.8|204621.5|204571.5|204626|204576|204608|204558|14
1740429870000|2025-02-24 20:44:30|204621.1|204571.1|204624.4|204574.4|204625.4|204575.4|204613.5|204563.5|11
1740429880000|2025-02-24 20:44:40|204619.4|204569.4|204623.9|204573.9|204623.9|204573.9|204607.4|204557.4|15
1740429890000|2025-02-24 20:44:50|204621.1|204571.1|204616.3|204566.3|204645.3|204595.3|204616.3|204566.3|16
1740429900000|2025-02-24 20:45:00|204619.8|204569.8|204643.4|204553.4|204646.8|204569.8|204614.5|204548.9|12
1740429910000|2025-02-24 20:45:10|204645.5|204555.5|204647.3|204557.3|204647.3|204557.3|204643.4|204553.4|10
1740429920000|2025-02-24 20:45:20|204652|204562|204628.9|204538.9|204652|204575.3|204625.3|204538.5|12
1740429930000|2025-02-24 20:45:30|204627.3|204537.3|204608.5|204558.5|204627.3|204558.5|204604.7|204534.6|9
1740429940000|2025-02-24 20:45:40|204610.5|204560.5|204608.7|204558.7|204610.5|204560.5|204604.8|204554.8|5
1740429950000|2025-02-24 20:45:50|204606.8|204556.8|204606.4|204556.4|204609.1|204559.1|204605.1|204555.1|12
1740429960000|2025-02-24 20:46:00|204604.8|204554.8|204604.5|204554.5|204608.3|204558.3|204604.5|204554.5|6
1740429970000|2025-02-24 20:46:10|204602.6|204552.6|204608.6|204558.6|204610.7|204560.7|204602.6|204552.6|5
1740429980000|2025-02-24 20:46:20|204610.7|204560.7|204647.8|204597.8|204664.6|204614.6|204610.7|204560.7|15
1740429990000|2025-02-24 20:46:30|204647.5|204597.5|204632.9|204582.9|204647.5|204597.5|204624.2|204574.2|27
1740430000000|2025-02-24 20:46:40|204633.7|204583.7|204654.9|204604.9|204654.9|204604.9|204633.7|204583.7|11
1740430010000|2025-02-24 20:46:50|204657.3|204607.3|204616.1|204566.1|204658.7|204608.7|204613.4|204563.4|12
1740430020000|2025-02-24 20:47:00|204618.1|204568.1|204629.1|204539.1|204635.6|204568.1|204618.1|204534.5|19
1740430030000|2025-02-24 20:47:10|204614.7|204564.7|204572.1|204522.1|204615.2|204565.2|204572.1|204513.9|13
1740430040000|2025-02-24 20:47:20|204568.2|204518.2|204571.4|204521.4|204573.6|204523.6|204558.1|204508.1|24
1740430050000|2025-02-24 20:47:30|204569|204519|204578.6|204528.6|204578.6|204528.6|204559|204509|19
1740430060000|2025-02-24 20:47:40|204573.5|204523.5|204573.6|204523.6|204578.8|204528.8|204569.5|204519.5|10
1740430070000|2025-02-24 20:47:50|204576|204526|204568.8|204518.8|204576|204526|204568.8|204518.8|15
1740430080000|2025-02-24 20:48:00|204565.5|204515.5|204568.3|204518.3|204574.7|204524.7|204562|204512|19
1740430090000|2025-02-24 20:48:10|204567.2|204517.2|204569.6|204519.6|204571.2|204521.2|204555.4|204505.4|18
1740430100000|2025-02-24 20:48:20|204571|204521|204542.2|204492.2|204571.1|204521.1|204535|204485|23
1740430110000|2025-02-24 20:48:30|204532.7|204482.7|204532.8|204482.8|204537|204487|204532|204482|7
1740430120000|2025-02-24 20:48:40|204535.9|204485.9|204539.8|204489.8|204539.8|204489.8|204528.8|204478.8|7
1740430130000|2025-02-24 20:48:50|204545.7|204495.7|204561.4|204511.4|204564.2|204514.2|204545.7|204495.7|4
1740430140000|2025-02-24 20:49:00|204564.2|204514.2|204562.7|204512.7|204572|204522|204559.9|204509.9|9
1740430150000|2025-02-24 20:49:10|204565.3|204515.3|204563.7|204513.7|204574.9|204524.9|204558.5|204508.5|16
1740430160000|2025-02-24 20:49:20|204566.6|204516.6|204573.1|204523.1|204573.4|204523.4|204566.6|204516.6|9
1740430170000|2025-02-24 20:49:30|204566.7|204516.7|204578.1|204528.1|204579|204529|204562.9|204512.9|14
1740430180000|2025-02-24 20:49:40|204575|204525|204533.8|204483.8|204575|204525|204533.8|204483.8|13
1740430190000|2025-02-24 20:49:50|204537|204487|204534|204484|204542.8|204492.8|204531.5|204481.5|7
1740430200000|2025-02-24 20:50:00|204529.4|204479.4|204532.2|204482.2|204536.5|204486.5|204524|204474|20
1740430210000|2025-02-24 20:50:10|204526.4|204476.4|204537.8|204487.8|204537.8|204487.8|204526.4|204476.4|14
1740430220000|2025-02-24 20:50:20|204541|204491|204572.9|204522.9|204572.9|204522.9|204534.7|204484.7|7
1740430230000|2025-02-24 20:50:30|204573.9|204523.9|204576.3|204526.3|204576.3|204526.3|204572.4|204522.4|7
1740430240000|2025-02-24 20:50:40|204574.3|204524.3|204573|204523|204575.2|204525.2|204567.9|204517.9|10
1740430250000|2025-02-24 20:50:50|204573.5|204523.5|204573.7|204523.7|204579.8|204529.8|204566.4|204516.4|8
1740430260000|2025-02-24 20:51:00|204575.9|204525.9|204574.8|204524.8|204581.1|204531.1|204571.3|204521.3|10
1740430270000|2025-02-24 20:51:10|204576.7|204526.7|204574.3|204524.3|204576.7|204526.7|204569.3|204519.3|13
1740430280000|2025-02-24 20:51:20|204576.1|204526.1|204575.5|204525.5|204576.1|204526.1|204571.1|204521.1|15
1740430290000|2025-02-24 20:51:30|204572.5|204522.5|204600.7|204510.7|204604.5|204532|204570.5|204503|17
1740430300000|2025-02-24 20:51:40|204602.4|204512.4|204598.6|204548.6|204628.8|204549.3|204592.8|204506.6|20
1740430310000|2025-02-24 20:51:50|204593.4|204543.4|204594.4|204544.4|204599.1|204549.1|204591.4|204541.4|8
1740430320000|2025-02-24 20:52:00|204589.3|204539.3|204524.1|204474.1|204589.3|204539.3|204524.1|204474.1|14
1740430330000|2025-02-24 20:52:10|204526.3|204476.3|204529.3|204479.3|204568.3|204502.1|204526.3|204474.1|9
1740430340000|2025-02-24 20:52:20|204525.2|204475.2|204526.5|204476.5|204529|204479|204524.7|204474.7|8
1740430350000|2025-02-24 20:52:30|204528.4|204478.4|204533.9|204483.9|204537.1|204487.1|204528.4|204478.4|9
1740430360000|2025-02-24 20:52:40|204531.7|204481.7|204530.9|204480.9|204533.9|204483.9|204527.4|204477.4|13
1740430370000|2025-02-24 20:52:50|204527.9|204477.9|204532.7|204482.7|204532.7|204482.7|204527.9|204477.9|7
1740430380000|2025-02-24 20:53:00|204530.6|204480.6|204533.7|204483.7|204533.7|204483.7|204528.7|204478.7|8
1740430390000|2025-02-24 20:53:10|204531.8|204481.8|204542.2|204492.2|204544.6|204494.6|204529.9|204479.9|11
1740430400000|2025-02-24 20:53:20|204545.1|204495.1|204581.9|204531.9|204589.2|204539.2|204545.1|204495.1|16
1740430410000|2025-02-24 20:53:30|204584.2|204534.2|204583.2|204533.2|204584.2|204534.2|204575.2|204525.2|8
1740430420000|2025-02-24 20:53:40|204585.9|204535.9|204606.6|204556.6|204606.6|204556.6|204583.7|204533.7|11
1740430430000|2025-02-24 20:53:50|204606.5|204556.5|204615.5|204565.5|204623|204573|204606.5|204556.5|10
1740430440000|2025-02-24 20:54:00|204611.7|204561.7|204608.8|204558.8|204617.3|204567.3|204604.5|204554.5|17
1740430450000|2025-02-24 20:54:10|204610.8|204560.8|204589|204539|204611.9|204561.9|204582.6|204532.6|28
1740430460000|2025-02-24 20:54:20|204589.4|204539.4|204583.9|204533.9|204593.6|204543.6|204583.9|204533.9|11
1740430470000|2025-02-24 20:54:30|204579.9|204529.9|204588.1|204538.1|204592|204542|204579.9|204529.9|14
1740430480000|2025-02-24 20:54:40|204595.1|204545.1|204612.8|204562.8|204612.8|204562.8|204576.5|204526.5|16
1740430490000|2025-02-24 20:54:50|204584.1|204534.1|204591.3|204541.3|204593.6|204543.6|204584.1|204534.1|6
1740430500000|2025-02-24 20:55:00|204595|204545|204611.9|204561.9|204617|204567|204595|204545|23
1740430510000|2025-02-24 20:55:10|204613.7|204563.7|204631.3|204581.3|204632.4|204582.4|204613.7|204563.7|15
1740430520000|2025-02-24 20:55:20|204633.9|204583.9|204636.6|204586.6|204636.6|204586.6|204624.2|204574.2|9
1740430530000|2025-02-24 20:55:30|204634.5|204584.5|204620|204570|204634.5|204584.5|204611.5|204561.5|6
1740430540000|2025-02-24 20:55:40|204623.1|204573.1|204622|204572|204624|204574|204619.1|204569.1|8
1740430550000|2025-02-24 20:55:50|204620|204570|204631.7|204581.7|204631.8|204581.8|204618.3|204568.3|10
1740430560000|2025-02-24 20:56:00|204630|204580|204629.3|204579.3|204631.3|204581.3|204624.6|204574.6|10
1740430570000|2025-02-24 20:56:10|204631.4|204581.4|204631.3|204581.3|204633.2|204583.2|204631.3|204581.3|3
1740430580000|2025-02-24 20:56:20|204629.5|204579.5|204629.5|204579.5|204629.5|204579.5|204629.5|204579.5|1
1740430590000|2025-02-24 20:56:30|204619|204569|204624.1|204574.1|204625|204575|204619|204569|4
1740430600000|2025-02-24 20:56:40|204624.9|204574.9|204635.4|204585.4|204642.7|204592.7|204624.9|204574.9|15
1740430610000|2025-02-24 20:56:50|204638.2|204588.2|204664.7|204614.7|204675.1|204617.2|204638.2|204585.1|17
1740430620000|2025-02-24 20:57:00|204660.8|204610.8|204701.1|204611.1|204703.3|204622.6|204660.8|204591.4|20
1740430630000|2025-02-24 20:57:10|204702.9|204612.9|204691.6|204601.6|204702.9|204612.9|204687|204597|5
1740430640000|2025-02-24 20:57:20|204693.5|204603.5|204688.7|204598.7|204693.5|204603.5|204684.2|204594.2|20
1740430650000|2025-02-24 20:57:30|204697.3|204607.3|204690.8|204600.8|204699|204609|204683.9|204593.9|25
1740430660000|2025-02-24 20:57:40|204695.8|204605.8|204688.7|204598.7|204695.8|204605.8|204688.7|204598.7|6
1740430670000|2025-02-24 20:57:50|204684.9|204594.9|204694.7|204604.7|204696|204606|204683.9|204593.9|13
1740430680000|2025-02-24 20:58:00|204696.5|204606.5|204707.9|204617.9|204707.9|204617.9|204687.4|204597.4|23
1740430690000|2025-02-24 20:58:10|204698.9|204608.9|204701.2|204611.2|204704.5|204628.1|204678.1|204608.9|5
1740430720000|2025-02-24 20:58:40|204703.1|204613.1|204732.5|204642.5|204737.6|204647.6|204703.1|204613.1|12
1740430730000|2025-02-24 20:58:50|204729.5|204639.5|204733.7|204643.7|204733.7|204643.7|204729.5|204639.5|2
1740430740000|2025-02-24 20:59:00|204731.3|204641.3|204734.3|204644.3|204746.2|204672.3|204715.5|204640.7|23
1740430750000|2025-02-24 20:59:10|204718.4|204668.4|204735.6|204645.6|204747.5|204668.4|204718.4|204635|30
1740430760000|2025-02-24 20:59:20|204733.8|204643.8|204733.8|204643.8|204733.8|204643.8|204733.8|204643.8|1
1740430770000|2025-02-24 20:59:30|204736.7|204646.7|204739.1|204649.1|204741.6|204678.1|204727.8|204637.8|17
1740430780000|2025-02-24 20:59:40|204736.5|204646.5|204714.9|204664.9|204739.5|204681.7|204711.8|204641.9|18
1740430790000|2025-02-24 20:59:50|204722.5|204672.5|204744|204654|204745.5|204681.8|204709.6|204654|10
1740430800000|2025-02-24 21:00:00|204731.8|204641.8|204768.2|204678.2|204779.8|204689.8|204729.6|204640.3|16
1740430810000|2025-02-24 21:00:10|204774|204684|204771.8|204681.8|204774|204684|204768.5|204678.5|12
1740430820000|2025-02-24 21:00:20|204772.3|204682.3|204770.2|204680.2|204778.4|204688.4|204768.2|204678.2|9
1740430830000|2025-02-24 21:00:30|204773.1|204683.1|204769.8|204679.8|204777|204687|204765.4|204675.4|15
1740430840000|2025-02-24 21:00:40|204771.6|204681.6|204771.6|204681.6|204771.6|204681.6|204771.6|204681.6|1
1740430850000|2025-02-24 21:00:50|204773.4|204683.4|204825.5|204735.5|204840|204764.1|204773.4|204683.4|19
1740430860000|2025-02-24 21:01:00|204827.3|204737.3|204817.7|204767.7|204841.4|204772|204801.2|204733.6|28
1740430870000|2025-02-24 21:01:10|204822.7|204772.7|204833.8|204743.8|204838.5|204772.7|204811.6|204740.7|11
1740430880000|2025-02-24 21:01:20|204816.6|204766.6|204833.4|204783.4|204844.3|204789|204816.6|204749.7|17
1740430890000|2025-02-24 21:01:30|204834.2|204784.2|204835.4|204785.4|204835.4|204785.4|204831.4|204781.4|12
1740430900000|2025-02-24 21:01:40|204834.9|204784.9|204866.5|204816.5|204868|204818|204826|204776|19
1740430910000|2025-02-24 21:01:50|204865.2|204815.2|204862.3|204812.3|204868.4|204818.4|204837.1|204787.1|13
1740430920000|2025-02-24 21:02:00|204853.3|204803.3|204805.3|204755.3|204853.3|204803.3|204800|204750|13
1740430930000|2025-02-24 21:02:10|204809|204759|204823.4|204773.4|204823.4|204773.4|204809|204759|13
1740430940000|2025-02-24 21:02:20|204823.3|204773.3|204822.7|204772.7|204823.8|204773.8|204820.4|204770.4|17
1740430950000|2025-02-24 21:02:30|204814.8|204764.8|204827.3|204777.3|204827.3|204777.3|204813.9|204763.9|10
1740430960000|2025-02-24 21:02:40|204826.3|204776.3|204826.3|204776.3|204826.3|204776.3|204826.3|204776.3|1
1740430970000|2025-02-24 21:02:50|204833.4|204783.4|204826.1|204776.1|204833.4|204783.4|204826.1|204776.1|2
1740430980000|2025-02-24 21:03:00|204827.1|204777.1|204826|204776|204828.2|204778.2|204826|204776|3
1740430990000|2025-02-24 21:03:10|204822.8|204772.8|204803.1|204753.1|204822.8|204772.8|204796.3|204746.3|7
1740431000000|2025-02-24 21:03:20|204805.9|204755.9|204797.7|204747.7|204807.4|204757.4|204793.7|204743.7|6
1740431010000|2025-02-24 21:03:30|204798.4|204748.4|204795.9|204745.9|204798.4|204748.4|204795.9|204745.9|2
1740431020000|2025-02-24 21:03:40|204802.8|204752.8|204803.2|204753.2|204804|204754|204802.8|204752.8|3
1740431030000|2025-02-24 21:03:50|204803.6|204753.6|204804.5|204754.5|204804.5|204754.5|204803.6|204753.6|2
1740431040000|2025-02-24 21:04:00|204804.6|204754.6|204804.6|204754.6|204804.6|204754.6|204804.6|204754.6|1
1740431050000|2025-02-24 21:04:10|204809.3|204759.3|204804.1|204754.1|204809.3|204759.3|204804.1|204754.1|3
1740431060000|2025-02-24 21:04:20|204801.6|204751.6|204802.7|204752.7|204806.4|204756.4|204801.6|204751.6|3
1740431070000|2025-02-24 21:04:30|204805.2|204755.2|204805.2|204755.2|204805.2|204755.2|204805.2|204755.2|1
1740431080000|2025-02-24 21:04:40|204809|204759|204804.7|204754.7|204809|204759|204804.7|204754.7|3
1740431090000|2025-02-24 21:04:50|204809.2|204759.2|204805|204755|204809.2|204759.2|204805|204755|2
1740431110000|2025-02-24 21:05:10|204809.6|204759.6|204798.8|204748.8|204809.6|204759.6|204798.8|204748.8|3
1740431120000|2025-02-24 21:05:20|204799.3|204749.3|204804.5|204754.5|204804.5|204754.5|204799.3|204749.3|2
1740431140000|2025-02-24 21:05:40|204809.1|204759.1|204805|204755|204809.1|204759.1|204805|204755|3
1740431150000|2025-02-24 21:05:50|204809.6|204759.6|204711.9|204661.9|204809.6|204759.6|204705|204655|8
1740431160000|2025-02-24 21:06:00|204709.4|204659.4|204705.8|204655.8|204709.4|204659.4|204704.3|204654.3|5
1740431170000|2025-02-24 21:06:10|204707.1|204657.1|204705.1|204655.1|204707.1|204657.1|204705.1|204655.1|3
1740431180000|2025-02-24 21:06:20|204706.4|204656.4|204704.9|204654.9|204709.1|204659.1|204704.9|204654.9|4
1740431210000|2025-02-24 21:06:50|204700.6|204650.6|204700.6|204650.6|204700.6|204650.6|204700.6|204650.6|1
1740431220000|2025-02-24 21:07:00|204703.4|204653.4|204703.6|204653.6|204705.6|204655.6|204703.4|204653.4|3
1740431230000|2025-02-24 21:07:10|204702.8|204652.8|204704.5|204654.5|204704.5|204654.5|204702.8|204652.8|3
1740431240000|2025-02-24 21:07:20|204703.5|204653.5|204703|204653|204703.5|204653.5|204703|204653|2
1740431250000|2025-02-24 21:07:30|204703.9|204653.9|204703.8|204653.8|204705.9|204655.9|204703.8|204653.8|3
1740431260000|2025-02-24 21:07:40|204703.6|204653.6|204703.6|204653.6|204703.6|204653.6|204703.6|204653.6|1
1740431270000|2025-02-24 21:07:50|204705.5|204655.5|204706.4|204656.4|204707.8|204657.8|204701.1|204651.1|5
1740431280000|2025-02-24 21:08:00|204727.6|204637.6|204727.6|204637.6|204727.6|204637.6|204727.6|204637.6|1
1740431290000|2025-02-24 21:08:10|204729.7|204639.7|204742.3|204652.3|204742.3|204652.3|204729.7|204639.7|2
1740431300000|2025-02-24 21:08:20|204746.4|204656.4|204767.6|204677.6|204767.6|204677.6|204746.4|204656.4|2
1740431310000|2025-02-24 21:08:30|204763.2|204673.2|204767|204677|204768.7|204678.7|204763.1|204673.1|15
1740431320000|2025-02-24 21:08:40|204763.1|204673.1|204766.9|204676.9|204766.9|204676.9|204763.1|204673.1|2
1740431330000|2025-02-24 21:08:50|204765.1|204675.1|204750.7|204660.7|204765.1|204675.1|204747.2|204657.2|4
1740431340000|2025-02-24 21:09:00|204750.4|204660.4|204750.9|204660.9|204750.9|204660.9|204746.5|204656.5|6
1740431350000|2025-02-24 21:09:10|204746.5|204656.5|204749.9|204659.9|204750.9|204660.9|204746.5|204656.5|6
1740431360000|2025-02-24 21:09:20|204747|204657|204750|204660|204750|204660|204747|204657|2
1740431370000|2025-02-24 21:09:30|204784.3|204694.3|204815.5|204725.5|204817.6|204727.6|204784.3|204694.3|5
1740431380000|2025-02-24 21:09:40|204817.8|204727.8|204815.5|204725.5|204824|204734|204815.5|204725.5|11
1740431390000|2025-02-24 21:09:50|204817.5|204727.5|204812.3|204722.3|204820.5|204730.5|204812.3|204722.3|6
1740431400000|2025-02-24 21:10:00|204810.5|204720.5|204814.9|204724.9|204814.9|204724.9|204808.8|204718.8|9
1740431430000|2025-02-24 21:10:30|204810|204720|204810|204720|204810|204720|204810|204720|1
1740431450000|2025-02-24 21:10:50|204814.2|204724.2|204814.2|204724.2|204814.2|204724.2|204814.2|204724.2|1
1740431480000|2025-02-24 21:11:20|204795.1|204745.1|204795.1|204745.1|204795.1|204745.1|204795.1|204745.1|1
1740431510000|2025-02-24 21:11:50|204783.5|204733.5|204756.9|204706.9|204783.5|204733.5|204756.9|204706.9|2
1740431520000|2025-02-24 21:12:00|204753.6|204703.6|204747.5|204697.5|204753.6|204703.6|204742.2|204692.2|4
1740431530000|2025-02-24 21:12:10|204744.7|204694.7|204743.3|204693.3|204746.5|204696.5|204742.8|204692.8|10
1740431540000|2025-02-24 21:12:20|204746.1|204696.1|204700.8|204650.8|204746.1|204696.1|204698.2|204648.2|8
1740431570000|2025-02-24 21:12:50|204715|204625|204715|204625|204715|204625|204715|204625|1
1740431600000|2025-02-24 21:13:20|204699.9|204649.9|204699.9|204649.9|204699.9|204649.9|204699.9|204649.9|1
1740431630000|2025-02-24 21:13:50|204715|204625|204715|204625|204715|204625|204715|204625|1
1740431650000|2025-02-24 21:14:10|204699.8|204649.8|204699.8|204649.8|204699.8|204649.8|204699.8|204649.8|1
1740431670000|2025-02-24 21:14:30|204697.1|204647.1|204675.1|204625.1|204697.1|204647.1|204675.1|204625.1|2
1740431680000|2025-02-24 21:14:40|204679.9|204629.9|204677|204627|204679.9|204629.9|204677|204627|2
1740431690000|2025-02-24 21:14:50|204685.5|204635.5|204696.9|204646.9|204700.2|204650.2|204685.5|204635.5|3
1740431700000|2025-02-24 21:15:00|204711.5|204661.5|204731.1|204681.1|204733.8|204683.8|204711.5|204661.5|4
1740431730000|2025-02-24 21:15:30|204750|204660|204750|204660|204750|204660|204750|204660|1
1740431750000|2025-02-24 21:15:50|204730.4|204680.4|204730.4|204680.4|204730.4|204680.4|204730.4|204680.4|1
1740431760000|2025-02-24 21:16:00|204733.1|204683.1|204773.9|204723.9|204778.5|204728.5|204733.1|204683.1|12
1740431770000|2025-02-24 21:16:10|204781.9|204731.9|204775.5|204725.5|204781.9|204731.9|204775.5|204725.5|2
1740431790000|2025-02-24 21:16:30|204795.3|204705.3|204797.1|204707.1|204797.1|204707.1|204795.3|204705.3|2
1740431820000|2025-02-24 21:17:00|204795|204705|204795|204705|204795|204705|204795|204705|1
1740431840000|2025-02-24 21:17:20|204798|204708|204809.7|204719.7|204809.7|204719.7|204798|204708|3
1740431850000|2025-02-24 21:17:30|204806.5|204716.5|204806.5|204716.5|204809.7|204719.7|204806.5|204716.5|3
1740431860000|2025-02-24 21:17:40|204809.7|204719.7|204809.5|204719.5|204809.8|204719.8|204804.8|204714.8|8
1740431870000|2025-02-24 21:17:50|204807|204717|204809.4|204719.4|204809.4|204719.4|204805.3|204715.3|4
1740431890000|2025-02-24 21:18:10|204821.9|204731.9|204845.2|204755.2|204845.4|204755.4|204821.9|204731.9|12
1740431900000|2025-02-24 21:18:20|204843.3|204753.3|204866|204776|204874.9|204784.9|204843.3|204753.3|16
1740431910000|2025-02-24 21:18:30|204871.1|204781.1|204864.9|204774.9|204874.3|204784.3|204864.9|204774.9|8
1740431920000|2025-02-24 21:18:40|204860.8|204770.8|204854.1|204764.1|204860.8|204770.8|204850.3|204760.3|5
1740431930000|2025-02-24 21:18:50|204859.1|204769.1|204857|204767|204859.1|204769.1|204857|204767|2
1740431940000|2025-02-24 21:19:00|204861.2|204771.2|204856.6|204766.6|204866.6|204776.6|204856.6|204766.6|8
1740431950000|2025-02-24 21:19:10|204860.6|204770.6|204855.6|204765.6|204860.6|204770.6|204855.6|204765.6|2
1740431970000|2025-02-24 21:19:30|204856.2|204766.2|204856.2|204766.2|204856.2|204766.2|204856.2|204766.2|1
1740431980000|2025-02-24 21:19:40|204867|204777|204857.6|204767.6|204867|204777|204857.6|204767.6|2
1740432000000|2025-02-24 21:20:00|204868.8|204778.8|204858.7|204768.7|204868.8|204778.8|204854.9|204764.9|5
1740432010000|2025-02-24 21:20:10|204854.4|204764.4|204854.4|204764.4|204854.4|204764.4|204854.4|204764.4|1
1740432030000|2025-02-24 21:20:30|204859.5|204769.5|204877.2|204787.2|204887.5|204797.5|204849.3|204759.3|6
1740432050000|2025-02-24 21:20:50|204886.7|204796.7|204875.4|204785.4|204886.7|204796.7|204875.4|204785.4|3
1740432070000|2025-02-24 21:21:10|204884.3|204794.3|204874.6|204784.6|204884.3|204794.3|204874.6|204784.6|2
1740432080000|2025-02-24 21:21:20|204879.1|204789.1|204882.5|204792.5|204882.5|204792.5|204879.1|204789.1|2
1740432090000|2025-02-24 21:21:30|204879|204789|204873.5|204783.5|204883.3|204793.3|204869.5|204779.5|7
1740432100000|2025-02-24 21:21:40|204879.8|204789.8|204882.4|204792.4|204886|204796|204875.8|204785.8|4
1740432140000|2025-02-24 21:22:20|204879.1|204789.1|204882.4|204792.4|204882.4|204792.4|204879.1|204789.1|2
1740432160000|2025-02-24 21:22:40|204883.3|204793.3|204883.3|204793.3|204883.3|204793.3|204883.3|204793.3|1
1740432170000|2025-02-24 21:22:50|204885|204795|204876.2|204786.2|204885|204795|204876.2|204786.2|3
1740432180000|2025-02-24 21:23:00|204876.8|204786.8|204882.7|204792.7|204882.7|204792.7|204876.8|204786.8|2
1740432210000|2025-02-24 21:23:30|204885|204795|204884.7|204794.7|204885|204795|204884.7|204794.7|2
1740432260000|2025-02-24 21:24:20|204882.7|204792.7|204882.7|204792.7|204882.7|204792.7|204882.7|204792.7|1
1740432280000|2025-02-24 21:24:40|204883.5|204793.5|204885.3|204795.3|204885.3|204795.3|204883.5|204793.5|2
1740432310000|2025-02-24 21:25:10|204885|204795|204885|204795|204885|204795|204885|204795|1
1740432320000|2025-02-24 21:25:20|204888.2|204798.2|204891.7|204801.7|204891.7|204801.7|204888.2|204798.2|3
1740432360000|2025-02-24 21:26:00|204890|204800|204890|204800|204890|204800|204890|204800|1
1740432380000|2025-02-24 21:26:20|204890.9|204800.9|204890.9|204800.9|204890.9|204800.9|204890.9|204800.9|1
1740432410000|2025-02-24 21:26:50|204891.4|204801.4|204890|204800|204891.4|204801.4|204890|204800|2
1740432420000|2025-02-24 21:27:00|204895.1|204805.1|204891.9|204801.9|204895.1|204805.1|204891.9|204801.9|2
1740432450000|2025-02-24 21:27:30|204892.8|204802.8|204890|204800|204892.8|204802.8|204890|204800|2
1740432480000|2025-02-24 21:28:00|204892.1|204802.1|204892.1|204802.1|204892.1|204802.1|204892.1|204802.1|1
1740432490000|2025-02-24 21:28:10|204891.4|204801.4|204891.4|204801.4|204891.4|204801.4|204891.4|204801.4|1
1740432510000|2025-02-24 21:28:30|204890|204800|204890|204800|204890|204800|204890|204800|1
1740432520000|2025-02-24 21:28:40|204895|204805|204921.4|204831.4|204924.7|204834.7|204895|204805|4
1740432530000|2025-02-24 21:28:50|204924|204834|204924|204834|204924|204834|204924|204834|1
1740432540000|2025-02-24 21:29:00|204921.2|204831.2|204924|204834|204924|204834|204921.2|204831.2|4
1740432550000|2025-02-24 21:29:10|204929.6|204839.6|204923.2|204833.2|204929.6|204839.6|204923.2|204833.2|2
1740432580000|2025-02-24 21:29:40|204921.7|204831.7|204918.5|204828.5|204921.7|204831.7|204918.5|204828.5|2
1740432590000|2025-02-24 21:29:50|204915|204825|204918.5|204828.5|204918.5|204828.5|204915|204825|2
1740432600000|2025-02-24 21:30:00|204921.6|204831.6|204921.6|204831.6|204921.6|204831.6|204921.6|204831.6|1
1740432630000|2025-02-24 21:30:30|204918.3|204828.3|204919.9|204829.9|204919.9|204829.9|204918.3|204828.3|2
1740432640000|2025-02-24 21:30:40|204915|204825|204918.1|204828.1|204918.1|204828.1|204915|204825|2
1740432670000|2025-02-24 21:31:10|204915|204825|204915|204825|204915|204825|204915|204825|1
1740432690000|2025-02-24 21:31:30|204918.8|204828.8|204918.8|204828.8|204918.8|204828.8|204918.8|204828.8|1
1740432730000|2025-02-24 21:32:10|204915|204825|204915|204825|204915|204825|204915|204825|1
1740432740000|2025-02-24 21:32:20|204918.5|204828.5|204918.5|204828.5|204918.5|204828.5|204918.5|204828.5|1
1740432750000|2025-02-24 21:32:30|204921.1|204831.1|204921.1|204831.1|204921.1|204831.1|204921.1|204831.1|1
1740432780000|2025-02-24 21:33:00|204923|204833|204918.5|204828.5|204923|204833|204918.5|204828.5|2
1740432800000|2025-02-24 21:33:20|204921|204831|204921|204831|204921|204831|204921|204831|1
1740432810000|2025-02-24 21:33:30|204924.4|204834.4|204920.8|204830.8|204924.4|204834.4|204920.8|204830.8|2
1740432830000|2025-02-24 21:33:50|204923.6|204833.6|204876.3|204826.3|204923.6|204833.6|204855|204805|10
1740432840000|2025-02-24 21:34:00|204873.7|204823.7|204849.5|204799.5|204873.7|204823.7|204849.5|204799.5|2
1740432850000|2025-02-24 21:34:10|204850.6|204800.6|204850.9|204800.9|204853.2|204803.2|204850.6|204800.6|4
1740432860000|2025-02-24 21:34:20|204859.7|204809.7|204852.1|204802.1|204865|204815|204851.8|204801.8|9
1740432870000|2025-02-24 21:34:30|204854.5|204804.5|204851.8|204801.8|204854.5|204804.5|204851.8|204801.8|3
1740432880000|2025-02-24 21:34:40|204853|204803|204871.5|204821.5|204875.1|204825.1|204846.1|204796.1|12
1740432890000|2025-02-24 21:34:50|204869.6|204819.6|204853.5|204803.5|204872.6|204822.6|204853.5|204803.5|5
1740432900000|2025-02-24 21:35:00|204858.5|204808.5|204870.9|204820.9|204873.2|204823.2|204851.7|204801.7|8
1740432910000|2025-02-24 21:35:10|204873.2|204823.2|204863.1|204813.1|204873.3|204823.3|204863.1|204813.1|7
1740432920000|2025-02-24 21:35:20|204861.1|204811.1|204847|204797|204861.1|204811.1|204843.8|204793.8|5
1740432930000|2025-02-24 21:35:30|204846.9|204796.9|204867.9|204817.9|204882.5|204832.5|204830.5|204780.5|9
1740432940000|2025-02-24 21:35:40|204866.8|204816.8|204863.5|204813.5|204873.7|204823.7|204862.2|204812.2|9
1740432950000|2025-02-24 21:35:50|204867|204817|204867.1|204817.1|204868.9|204818.9|204867|204817|3
1740432960000|2025-02-24 21:36:00|204867.4|204817.4|204882.6|204792.6|204882.6|204817.5|204867.4|204792.6|3
1740432970000|2025-02-24 21:36:10|204883.5|204793.5|204905.7|204855.7|204905.7|204855.7|204883.5|204793.5|7
1740432990000|2025-02-24 21:36:30|204907|204857|204907.1|204857.1|204907.1|204857.1|204905.5|204855.5|3
1740433000000|2025-02-24 21:36:40|204905.6|204855.6|204890.3|204840.3|204907.2|204857.2|204890.3|204840.3|5
1740433010000|2025-02-24 21:36:50|204883.9|204833.9|204885.6|204835.6|204885.6|204835.6|204877.4|204827.4|10
1740433020000|2025-02-24 21:37:00|204891.6|204841.6|204910.9|204820.9|204912.8|204841.6|204885|204814|6
1740433030000|2025-02-24 21:37:10|204914.9|204824.9|204900.3|204850.3|204914.9|204852.4|204900.3|204824.9|3
1740433050000|2025-02-24 21:37:30|204897.9|204847.9|204891.9|204841.9|204897.9|204847.9|204891.9|204841.9|2
1740433080000|2025-02-24 21:38:00|204894.1|204844.1|204891.3|204841.3|204894.1|204844.1|204891.3|204841.3|2
1740433110000|2025-02-24 21:38:30|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|1
1740433130000|2025-02-24 21:38:50|204911.8|204821.8|204912.3|204822.3|204912.3|204822.3|204911.8|204821.8|2
1740433140000|2025-02-24 21:39:00|204912.4|204822.4|204912.5|204822.5|204912.5|204822.5|204912.4|204822.4|2
1740433160000|2025-02-24 21:39:20|204914.1|204824.1|204914.1|204824.1|204914.1|204824.1|204914.1|204824.1|1
1740433170000|2025-02-24 21:39:30|204912.5|204822.5|204914.3|204824.3|204915.9|204825.9|204912.5|204822.5|3
1740433200000|2025-02-24 21:40:00|204912.6|204822.6|204912.7|204822.7|204912.7|204822.7|204910.5|204820.5|3
1740433230000|2025-02-24 21:40:30|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|204912.5|204822.5|1
1740433260000|2025-02-24 21:41:00|204910|204820|204910|204820|204912.7|204822.7|204910|204820|3
1740433320000|2025-02-24 21:42:00|204912.9|204822.9|204914|204824|204914|204824|204906.3|204816.3|3
1740433350000|2025-02-24 21:42:30|204912.1|204822.1|204912.1|204822.1|204912.1|204822.1|204912.1|204822.1|1
1740433360000|2025-02-24 21:42:40|204914.4|204824.4|204917.4|204827.4|204917.4|204827.4|204914.4|204824.4|2
1740433380000|2025-02-24 21:43:00|204918.7|204828.7|204921.7|204831.7|204926.5|204869.1|204918.7|204828.7|5
1740433390000|2025-02-24 21:43:10|204919.2|204829.2|204917.2|204827.2|204921.4|204831.4|204917.2|204827.2|3
1740433420000|2025-02-24 21:43:40|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|1
1740433450000|2025-02-24 21:44:10|204915.7|204825.7|204915.7|204825.7|204915.7|204825.7|204915.7|204825.7|1
1740433480000|2025-02-24 21:44:40|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|1
1740433490000|2025-02-24 21:44:50|204915|204825|204915|204825|204915|204825|204915|204825|1
1740433500000|2025-02-24 21:45:00|204906|204816|204882.9|204792.9|204906|204816|204826.1|204736.1|14
1740433510000|2025-02-24 21:45:10|204882.5|204792.5|204885.9|204795.9|204890|204800|204880|204790|5
1740433520000|2025-02-24 21:45:20|204883.3|204793.3|204886|204796|204886|204796|204883.3|204793.3|2
1740433530000|2025-02-24 21:45:30|204885.3|204795.3|204875|204785|204885.6|204795.6|204875|204785|10
1740433540000|2025-02-24 21:45:40|204865|204775|204865|204775|204865|204775|204865|204775|1
1740433560000|2025-02-24 21:46:00|204875|204785|204865|204775|204875|204785|204865|204775|2
1740433570000|2025-02-24 21:46:10|204883.5|204793.5|204865|204775|204883.5|204793.5|204865|204775|2
1740433590000|2025-02-24 21:46:30|204880.2|204790.2|204865|204775|204880.2|204790.2|204865|204775|2
1740433600000|2025-02-24 21:46:40|204845.5|204755.5|204795|204705|204845.5|204755.5|204795|204705|4
1740433610000|2025-02-24 21:46:50|204790|204740|204820|204730|204834.9|204744.9|204790|204730|3
1740433620000|2025-02-24 21:47:00|204825|204735|204823.9|204733.9|204825|204735|204823.9|204733.9|2
1740433630000|2025-02-24 21:47:10|204825.1|204735.1|204825.1|204735.1|204825.1|204735.1|204825.1|204735.1|1
1740433650000|2025-02-24 21:47:30|204823|204733|204825.4|204735.4|204827|204737|204821.6|204731.6|4
1740433660000|2025-02-24 21:47:40|204827.5|204737.5|204827|204737|204828.7|204738.7|204825.1|204735.1|16
1740433670000|2025-02-24 21:47:50|204828.3|204738.3|204835.5|204745.5|204836.5|204746.5|204825.7|204735.7|8
1740433680000|2025-02-24 21:48:00|204839.1|204749.1|204851.4|204761.4|204851.4|204761.4|204839.1|204749.1|4
1740433690000|2025-02-24 21:48:10|204857.1|204767.1|204858.3|204768.3|204858.3|204768.3|204857.1|204767.1|2
1740433720000|2025-02-24 21:48:40|204861.1|204771.1|204861.1|204771.1|204861.1|204771.1|204861.1|204771.1|1
1740433740000|2025-02-24 21:49:00|204864.1|204774.1|204842.9|204752.9|204864.1|204774.1|204842.9|204752.9|4
1740433750000|2025-02-24 21:49:10|204847.3|204757.3|204840.7|204750.7|204847.3|204757.3|204840.7|204750.7|3
1740433770000|2025-02-24 21:49:30|204840.4|204750.4|204840.3|204750.3|204843.6|204753.6|204840.3|204750.3|3
1740433780000|2025-02-24 21:49:40|204843.8|204753.8|204840.5|204750.5|204843.8|204753.8|204840.5|204750.5|2
1740433800000|2025-02-24 21:50:00|204843.5|204753.5|204850.5|204760.5|204850.5|204760.5|204843.5|204753.5|4
1740433810000|2025-02-24 21:50:10|204849.6|204759.6|204839.6|204749.6|204849.6|204759.6|204839.6|204749.6|3
1740433820000|2025-02-24 21:50:20|204843.1|204753.1|204846.6|204756.6|204846.6|204756.6|204843.1|204753.1|2
1740433830000|2025-02-24 21:50:30|204845.3|204755.3|204845|204755|204845.3|204755.3|204845|204755|2
1740433840000|2025-02-24 21:50:40|204843.5|204753.5|204835|204745|204843.5|204753.5|204835|204745|3
1740433850000|2025-02-24 21:50:50|204848.5|204758.5|204835|204745|204848.5|204758.5|204835|204745|2
1740433870000|2025-02-24 21:51:10|204853.7|204763.7|204839.3|204749.3|204853.7|204763.7|204839.3|204749.3|4
1740433880000|2025-02-24 21:51:20|204835|204745|204835|204745|204835|204745|204835|204745|1
1740433890000|2025-02-24 21:51:30|204835.6|204745.6|204835.9|204745.9|204847.9|204757.9|204835.6|204745.6|3
1740433900000|2025-02-24 21:51:40|204839.6|204749.6|204835.8|204745.8|204839.6|204749.6|204835.8|204745.8|2
1740433910000|2025-02-24 21:51:50|204843.8|204753.8|204843.8|204753.8|204843.8|204753.8|204843.8|204753.8|1
1740433920000|2025-02-24 21:52:00|204845.8|204755.8|204839.5|204749.5|204846|204756|204839.5|204749.5|5
1740433930000|2025-02-24 21:52:10|204844|204754|204845.3|204755.3|204847.9|204757.9|204841.4|204751.4|8
1740433950000|2025-02-24 21:52:30|204849.7|204759.7|204845.7|204755.7|204849.7|204759.7|204845.7|204755.7|2
1740433960000|2025-02-24 21:52:40|204849.7|204759.7|204845.3|204755.3|204849.7|204759.7|204841.5|204751.5|3
1740433970000|2025-02-24 21:52:50|204847.3|204757.3|204854.1|204764.1|204854.1|204764.1|204847.3|204757.3|6
1740433980000|2025-02-24 21:53:00|204854.4|204764.4|204855.9|204765.9|204861.4|204771.4|204854.4|204764.4|4
1740433990000|2025-02-24 21:53:10|204856|204766|204856.2|204766.2|204859.3|204769.3|204856|204766|4
1740434000000|2025-02-24 21:53:20|204855.3|204765.3|204855.3|204765.3|204856.4|204766.4|204855.3|204765.3|3
1740434010000|2025-02-24 21:53:30|204856.9|204766.9|204859.6|204769.6|204859.6|204769.6|204856.9|204766.9|2
1740434020000|2025-02-24 21:53:40|204857.5|204767.5|204848.2|204758.2|204857.5|204767.5|204848.2|204758.2|3
1740434030000|2025-02-24 21:53:50|204849.3|204759.3|204864.5|204774.5|204868.2|204778.2|204849.3|204759.3|5
1740434040000|2025-02-24 21:54:00|204874.2|204784.2|204855.1|204765.1|204874.2|204784.2|204855.1|204765.1|7
1740434050000|2025-02-24 21:54:10|204856.7|204766.7|204855.7|204765.7|204856.7|204766.7|204855.4|204765.4|3
1740434060000|2025-02-24 21:54:20|204855.1|204765.1|204847.8|204757.8|204860.9|204770.9|204844.9|204754.9|4
1740434070000|2025-02-24 21:54:30|204852.6|204762.6|204846|204756|204854.9|204764.9|204845.8|204755.8|5
1740434090000|2025-02-24 21:54:50|204848.9|204758.9|204846.6|204756.6|204867.9|204777.9|204846.6|204756.6|8
1740434100000|2025-02-24 21:55:00|204853.8|204763.8|204846.9|204756.9|204854.7|204764.7|204836.2|204746.2|6
1740434120000|2025-02-24 21:55:20|204854.6|204764.6|204847.1|204757.1|204854.6|204764.6|204847.1|204757.1|3
1740434130000|2025-02-24 21:55:30|204852.2|204762.2|204844.3|204754.3|204852.2|204762.2|204844.3|204754.3|3
1740434150000|2025-02-24 21:55:50|204851.2|204761.2|204847.4|204757.4|204851.2|204761.2|204847.4|204757.4|3
1740434160000|2025-02-24 21:56:00|204848.7|204758.7|204844.1|204754.1|204850.3|204760.3|204844.1|204754.1|4
1740434170000|2025-02-24 21:56:10|204847.5|204757.5|204843.7|204753.7|204852.2|204762.2|204843.7|204753.7|3
1740434190000|2025-02-24 21:56:30|204848.5|204758.5|204844.2|204754.2|204848.5|204758.5|204844.2|204754.2|2
1740434200000|2025-02-24 21:56:40|204849|204759|204849|204759|204852.4|204762.4|204849|204759|3
1740434220000|2025-02-24 21:57:00|204858.3|204768.3|204846.3|204756.3|204861.4|204771.4|204846.3|204756.3|3
1740434230000|2025-02-24 21:57:10|204851.7|204761.7|204850|204760|204851.7|204761.7|204850|204760|2
1740434240000|2025-02-24 21:57:20|204846.7|204756.7|204846.7|204756.7|204859.8|204769.8|204843.3|204753.3|4
1740434250000|2025-02-24 21:57:30|204843.3|204753.3|204843.3|204753.3|204850.5|204760.5|204843.3|204753.3|3
1740434260000|2025-02-24 21:57:40|204838.3|204748.3|204841.7|204751.7|204841.7|204751.7|204835|204745|4
1740434270000|2025-02-24 21:57:50|204838.3|204748.3|204838.3|204748.3|204838.3|204748.3|204838.3|204748.3|1
1740434280000|2025-02-24 21:58:00|204848.3|204758.3|204843.3|204753.3|204848.3|204758.3|204843.3|204753.3|2
1740434320000|2025-02-24 21:58:40|204950.6|204640.6|204950.6|204640.6|204950.6|204640.6|204950.6|204640.6|1
1740434330000|2025-02-24 21:58:50|204876.1|204713.9|204876.1|204713.9|204876.1|204713.9|204876.1|204713.9|1
1740434340000|2025-02-24 21:59:00|204842.7|204752.7|204840|204750|204842.7|204752.7|204840|204750|3
1740434360000|2025-02-24 21:59:20|204876.1|204713.9|204845|204755|204908.5|204762.6|204845|204713.9|8
1740434370000|2025-02-24 21:59:30|204837.2|204747.2|204802.2|204712.2|204837.2|204747.2|204802.2|204712.2|4
1740434380000|2025-02-24 21:59:40|204800|204710|204807.5|204654|204823.4|204710|204800|204654|3
1740434390000|2025-02-24 21:59:50|204858.2|204658.1|204822.7|204659|204858.2|204659|204813.2|204656|4
1740434400000|2025-02-24 22:00:00||204664||204664||204664||204664|1
1740434500000|2025-02-24 22:01:40|204804.9|204494.9|204804.9|204494.9|204804.9|204494.9|204804.9|204494.9|1
1740434530000|2025-02-24 22:02:10|204755|204445|204755|204445|204755|204445|204755|204445|1
1740434700000|2025-02-24 22:05:00|204872.9|204562.9|204755|204445|204872.9|204562.9|204755|204445|2
1740434810000|2025-02-24 22:06:50|204755.1|204445.1|204755.1|204445.1|204755.1|204445.1|204755.1|204445.1|1
1740434860000|2025-02-24 22:07:40|204759.6|204449.6|204759.6|204449.6|204759.6|204449.6|204759.6|204449.6|1
1740434920000|2025-02-24 22:08:40|204755|204445|204755|204445|204755|204445|204755|204445|1
1740435000000|2025-02-24 22:10:00|204743.9|204433.9|204817.9|204507.9|204828.8|204518.8|204743.9|204433.9|3
1740435040000|2025-02-24 22:10:40|204809.9|204499.9|204809.9|204499.9|204809.9|204499.9|204809.9|204499.9|1
1740435060000|2025-02-24 22:11:00|204809.8|204499.8|204809.8|204499.8|204809.8|204499.8|204809.8|204499.8|1
1740435090000|2025-02-24 22:11:30|204807.6|204497.6|204807.6|204497.6|204807.6|204497.6|204807.6|204497.6|1
1740435120000|2025-02-24 22:12:00|204799.3|204489.3|204799.3|204489.3|204799.3|204489.3|204799.3|204489.3|1
1740435300000|2025-02-24 22:15:00|204797.6|204487.6|204797.6|204487.6|204797.6|204487.6|204797.6|204487.6|1
1740435360000|2025-02-24 22:16:00|204793.5|204483.5|204793.5|204483.5|204793.5|204483.5|204793.5|204483.5|1
1740435370000|2025-02-24 22:16:10|204793.9|204483.9|204793.9|204483.9|204793.9|204483.9|204793.9|204483.9|1
1740435420000|2025-02-24 22:17:00|204794.4|204484.4|204794.4|204484.4|204794.4|204484.4|204794.4|204484.4|1
1740435480000|2025-02-24 22:18:00|204794.6|204484.6|204794.6|204484.6|204794.6|204484.6|204794.6|204484.6|1
1740435590000|2025-02-24 22:19:50|204791.3|204481.3|204791.3|204481.3|204791.3|204481.3|204791.3|204481.3|1
1740435660000|2025-02-24 22:21:00|204813.1|204503.1|204810.7|204500.7|204813.1|204503.1|204810.7|204500.7|2
1740435700000|2025-02-24 22:21:40|204816|204506|204816|204506|204816|204506|204816|204506|1
1740435800000|2025-02-24 22:23:20|204814.5|204504.5|204811.9|204501.9|204814.5|204504.5|204811.9|204501.9|2
1740435810000|2025-02-24 22:23:30|204816.4|204506.4|204816.4|204506.4|204816.4|204506.4|204816.4|204506.4|1
1740435860000|2025-02-24 22:24:20|204820.6|204510.6|204820.6|204510.6|204820.6|204510.6|204820.6|204510.6|1
1740436100000|2025-02-24 22:28:20|204830|204520|204830|204520|204830|204520|204830|204520|1
1740436340000|2025-02-24 22:32:20|204820.5|204510.5|204820.5|204510.5|204820.5|204510.5|204820.5|204510.5|1
1740436460000|2025-02-24 22:34:20|204818.2|204508.2|204816.3|204506.3|204818.2|204508.2|204816.3|204506.3|2
1740436470000|2025-02-24 22:34:30|204824.6|204514.6|204824.6|204514.6|204824.6|204514.6|204824.6|204514.6|1
1740436520000|2025-02-24 22:35:20|204830.9|204520.9|204831.1|204521.1|204831.1|204521.1|204830.9|204520.9|2
1740436820000|2025-02-24 22:40:20|204855|204545|204855|204545|204855|204545|204855|204545|1
1740437440000|2025-02-24 22:50:40|204835.9|204525.9|204835.9|204525.9|204835.9|204525.9|204835.9|204525.9|1
1740437460000|2025-02-24 22:51:00|204849.2|204539.2|204844.9|204534.9|204849.2|204539.2|204844.9|204534.9|2
1740437480000|2025-02-24 22:51:20|204844|204534|204844|204534|204844|204534|204844|204534|1
1740437510000|2025-02-24 22:51:50|204846.1|204536.1|204846.1|204536.1|204846.1|204536.1|204846.1|204536.1|1
1740437520000|2025-02-24 22:52:00|204869.4|204559.4|204869.4|204559.4|204869.4|204559.4|204869.4|204559.4|1
1740437560000|2025-02-24 22:52:40|204871|204561|204871|204561|204871|204561|204871|204561|1
1740437670000|2025-02-24 22:54:30|204869.9|204559.9|204871|204561|204871|204561|204869.9|204559.9|2
1740437770000|2025-02-24 22:56:10|204869.9|204559.9|204869.9|204559.9|204869.9|204559.9|204869.9|204559.9|1
1740437870000|2025-02-24 22:57:50|204875|204565|204875|204565|204875|204565|204875|204565|1
1740438000000|2025-02-24 23:00:00|204795|204485|204821.7|204511.7|204821.7|204511.7|204795|204485|2
1740438010000|2025-02-24 23:00:10|204865|204555|204850|204546.6|204865|204555|204850|204546.6|2
1740438020000|2025-02-24 23:00:20|204844.6|204534.6|204844.6|204534.6|204844.6|204534.6|204844.6|204534.6|1
1740438030000|2025-02-24 23:00:30|204854.6|204551.2|204891.8|204581.8|204891.8|204581.8|204854.6|204551.2|2
1740438060000|2025-02-24 23:01:00|204905.1|204595.1|204882.5|204572.5|204905.1|204595.1|204882.5|204572.5|5
1740438070000|2025-02-24 23:01:10|204894.5|204584.5|204900.7|204629.9|204921|204666|204894.5|204584.5|4
1740438080000|2025-02-24 23:01:20|204914|204645|204914|204645|204914|204645|204914|204645|1
1740438100000|2025-02-24 23:01:40|204895|204638.7|204914|204685|204917.6|204685|204895|204638.7|5
1740438110000|2025-02-24 23:01:50|204895|204683.1|204895|204683.1|204895|204683.1|204895|204683.1|1
1740438120000|2025-02-24 23:02:00|204909.2|204685.6|204909.2|204679.2|204909.2|204719.8|204909.2|204679.2|10
1740438130000|2025-02-24 23:02:10|204909.5|204680.4|204895|204685|204909.6|204685|204895|204680.4|3
1740438150000|2025-02-24 23:02:30|204908.5|204682.4|204908.5|204682.4|204908.5|204682.4|204908.5|204682.4|1
1740438160000|2025-02-24 23:02:40|204908.3|204682.6|204908.3|204682.6|204908.3|204682.6|204908.3|204682.6|1
1740438180000|2025-02-24 23:03:00|204908.2|204682.7|204908.2|204682.7|204908.2|204682.7|204908.2|204682.7|1
1740438190000|2025-02-24 23:03:10|204895|204685|204895|204685|204895|204685|204895|204685|1
1740438210000|2025-02-24 23:03:30|204908.1|204682.8|204908.1|204682.8|204908.1|204682.8|204908.1|204682.8|1
1740438220000|2025-02-24 23:03:40|204908|204681.9|204907.9|204683.1|204908|204688.6|204907.6|204681.9|5
1740438230000|2025-02-24 23:03:50|204907.8|204683.6|204907.8|204683.6|204907.8|204683.6|204907.8|204683.6|1
1740438240000|2025-02-24 23:04:00|204909.3|204683.8|204895|204685|204910|204685|204895|204683.8|3
1740438260000|2025-02-24 23:04:20|204907.2|204684.9|204907.2|204684.9|204907.2|204684.9|204907.2|204684.9|1
1740438280000|2025-02-24 23:04:40|204907.1|204685|204907.1|204685|204907.1|204685|204907.1|204685|1
1740438300000|2025-02-24 23:05:00|204895||204895||204895||204895||1
1740438320000|2025-02-24 23:05:20|204903.4|204684.3|204903|204685.7|204903.4|204685.7|204903|204684.3|3
1740438330000|2025-02-24 23:05:30|204903.8|204685.8|204902.9|204686|204903.8|204686|204902.9|204685.8|2
1740438350000|2025-02-24 23:05:50|204906.3|204687.1|204906.3|204687.1|204906.3|204687.1|204906.3|204687.1|1
1740438360000|2025-02-24 23:06:00|204895|204692|204874.2|204715.3|204895|204715.3|204874.2|204692|3
1740438370000|2025-02-24 23:06:10|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|1
1740438380000|2025-02-24 23:06:20|204834.5|204744.5|204834.5|204744.5|204834.5|204744.5|204834.5|204744.5|1
1740438390000|2025-02-24 23:06:30|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|204844.9|204754.9|1
1740438410000|2025-02-24 23:06:50|204865.7|204775.7|204865.7|204775.7|204865.7|204775.7|204865.7|204775.7|1
1740438420000|2025-02-24 23:07:00|204850.7|204760.7|204850.7|204760.7|204850.7|204760.7|204850.7|204760.7|1
1740438450000|2025-02-24 23:07:30|204869.1|204779.1|204869.1|204779.1|204869.1|204779.1|204869.1|204779.1|1
1740438470000|2025-02-24 23:07:50|204849.2|204759.2|204849.2|204759.2|204849.2|204759.2|204849.2|204759.2|1
1740438480000|2025-02-24 23:08:00|204855.2|204765.2|204849.7|204759.7|204855.2|204765.2|204849.7|204759.7|2
1740438490000|2025-02-24 23:08:10|204855.3|204765.3|204855.3|204765.3|204855.3|204765.3|204847|204757|3
1740438520000|2025-02-24 23:08:40|204844.3|204754.3|204844.3|204754.3|204844.3|204754.3|204844.3|204754.3|1
1740438530000|2025-02-24 23:08:50|204880.7|204725|204880.7|204725|204880.7|204725|204880.7|204725|1
1740438540000|2025-02-24 23:09:00|204889.2|204737.8|204881.8|204726.7|204889.2|204737.8|204881.8|204726.7|2
1740438580000|2025-02-24 23:09:40|204895||204895||204895||204895||1
1740438590000|2025-02-24 23:09:50|204908.5|204691.7|204844|204754|204908.5|204754|204844|204690.6|3
1740438600000|2025-02-24 23:10:00|204880.5|204724.7|204877.6|204724.7|204880.5|204754|204844|204724.7|5
1740438610000|2025-02-24 23:10:10|204844|204754|204844|204754|204844|204754|204844|204754|1
1740438620000|2025-02-24 23:10:20|204873.2|204691.6|204873.2|204691.6|204873.2|204691.6|204873.2|204691.6|1
1740438640000|2025-02-24 23:10:40||204691.7||204691.7||204691.7||204691.7|1
1740438650000|2025-02-24 23:10:50|204841.6|204751.6|204841.6|204751.6|204841.6|204751.6|204841.6|204751.6|1
1740438660000|2025-02-24 23:11:00|204870.8|204712.5|204870.8|204712.5|204870.8|204712.5|204870.8|204712.5|1
1740438680000|2025-02-24 23:11:20||204712.6||204712.6||204712.6||204712.6|1
1740438690000|2025-02-24 23:11:30|204899.3|204694.1|204899.3|204694.1|204899.3|204694.1|204899.3|204694.1|1
1740438700000|2025-02-24 23:11:40|204871.5|204694.3|204871.5|204713.4|204871.5|204713.4|204871.5|204694.3|2
1740438710000|2025-02-24 23:11:50||204713.5||204713.5||204713.5||204713.5|1
1740438720000|2025-02-24 23:12:00||204713.8||204713.8||204713.8||204713.8|1
1740438740000|2025-02-24 23:12:20|204844.3|204754.3|204844.6|204754.6|204844.6|204754.6|204844.3|204754.3|2
1740438760000|2025-02-24 23:12:40|204844.3|204754.3|204853.1|204763.1|204853.1|204763.1|204844.3|204754.3|2
1740438770000|2025-02-24 23:12:50|204895|204695|204895|204695|204895|204695|204895|204695|1
1740438780000|2025-02-24 23:13:00|204858.9|204768.9|204851.3|204761.3|204858.9|204768.9|204851.3|204761.3|2
1740438820000|2025-02-24 23:13:40|204874.1|204784.1|204874.1|204784.1|204874.1|204784.1|204874.1|204784.1|1
1740438830000|2025-02-24 23:13:50|204842.1|204752.1|204842.9|204752.9|204842.9|204752.9|204842.1|204752.1|2
1740438840000|2025-02-24 23:14:00|204835.9|204745.9|204837|204747|204845.4|204755.4|204835.9|204745.9|3
1740438850000|2025-02-24 23:14:10|204845.7|204755.7|204825.6|204735.6|204845.7|204755.7|204825.6|204735.6|3
1740438860000|2025-02-24 23:14:20|204833.9|204743.9|204850.4|204760.4|204860.4|204770.4|204833.9|204743.9|4
1740438880000|2025-02-24 23:14:40|204863.3|204773.3|204862.8|204772.8|204863.3|204773.3|204862.8|204772.8|2
1740438890000|2025-02-24 23:14:50|204857.9|204767.9|204857.2|204767.2|204857.9|204767.9|204857.2|204767.2|2
1740438900000|2025-02-24 23:15:00|204849.5|204759.5|204849.5|204759.5|204849.5|204759.5|204849.5|204759.5|1
1740438920000|2025-02-24 23:15:20|204844.9|204754.9|204849.9|204759.9|204849.9|204759.9|204844.9|204754.9|2
1740438950000|2025-02-24 23:15:50|204844.7|204754.7|204849.7|204759.7|204849.7|204759.7|204844.7|204754.7|2
1740438990000|2025-02-24 23:16:30|204895|204715|204895|204715|204895|204715|204895|204715|1
1740439000000|2025-02-24 23:16:40|204847.9|204757.9|204847.9|204757.9|204847.9|204757.9|204847.9|204757.9|1
1740439020000|2025-02-24 23:17:00|204840.3|204750.3|204838.5|204748.5|204840.3|204750.3|204838.5|204748.5|2
1740439060000|2025-02-24 23:17:40|204865|204715|204865|204715|204865|204715|204865|204715|1
1740439080000|2025-02-24 23:18:00|204838.9|204748.9|204838.9|204748.9|204838.9|204748.9|204838.9|204748.9|1
1740439090000|2025-02-24 23:18:10|204834.6|204744.6|204819.8|204729.8|204840.8|204750.8|204810.3|204720.3|10
1740439100000|2025-02-24 23:18:20|204814.8|204724.8|204821.5|204731.5|204821.5|204731.5|204814.8|204724.8|3
1740439140000|2025-02-24 23:19:00|204879.1|204693.4|204879.1|204693.4|204879.1|204693.4|204879.1|204693.4|1
1740439150000|2025-02-24 23:19:10|204871.4|204685.7|204815|204725|204871.4|204725|204815|204684|3
1740439160000|2025-02-24 23:19:20|204818.6|204728.6|204818.6|204728.6|204818.6|204728.6|204818.6|204728.6|1
1740439190000|2025-02-24 23:19:50|204872.6|204687.7|204829.1|204739.1|204879.8|204739.1|204829.1|204687.7|3
1740439210000|2025-02-24 23:20:10|204822|204732|204831.5|204741.5|204831.5|204741.5|204822|204732|2
1740439230000|2025-02-24 23:20:30|204826.1|204736.1|204818.5|204728.5|204826.1|204736.1|204818.5|204728.5|2
1740439250000|2025-02-24 23:20:50|204815|204725|204819.6|204729.6|204824.1|204734.1|204803.5|204713.5|7
1740439260000|2025-02-24 23:21:00|204813.9|204723.9|204811.4|204721.4|204813.9|204723.9|204811.4|204721.4|2
1740439270000|2025-02-24 23:21:10|204807.3|204717.3|204811.7|204721.7|204816.1|204726.1|204804.8|204714.8|5
1740439290000|2025-02-24 23:21:30|204813.4|204723.4|204815.1|204725.1|204815.1|204725.1|204811.7|204721.7|3
1740439300000|2025-02-24 23:21:40|204811.6|204721.6|204811.6|204721.6|204811.6|204721.6|204811.6|204721.6|1
1740439310000|2025-02-24 23:21:50|204816.1|204726.1|204812.1|204722.1|204816.1|204726.1|204812.1|204722.1|4
1740439320000|2025-02-24 23:22:00|204819.7|204729.7|204821.2|204731.2|204834.2|204744.2|204819.7|204729.7|4
1740439350000|2025-02-24 23:22:30|204820|204730|204823.9|204733.9|204823.9|204733.9|204815|204725|4
1740439360000|2025-02-24 23:22:40|204830.3|204740.3|204825.8|204735.8|204830.3|204740.3|204823.3|204733.3|3
1740439390000|2025-02-24 23:23:10|204825|204735|204830.1|204740.1|204835|204745|204825|204735|4
1740439410000|2025-02-24 23:23:30|204834.7|204744.7|204827.6|204737.6|204834.7|204744.7|204827.6|204737.6|2
1740439420000|2025-02-24 23:23:40|204831.8|204741.8|204821.6|204731.6|204831.8|204741.8|204821.6|204731.6|3
1740439460000|2025-02-24 23:24:20|204820|204730|204820|204730|204820|204730|204820|204730|1
1740439480000|2025-02-24 23:24:40|204820.3|204730.3|204820.2|204730.2|204820.3|204730.3|204820.2|204730.2|2
1740439490000|2025-02-24 23:24:50|204820.5|204730.5|204820.8|204730.8|204820.8|204730.8|204820.2|204730.2|3
1740439520000|2025-02-24 23:25:20|204822.7|204732.7|204822.7|204732.7|204822.7|204732.7|204822.7|204732.7|1
1740439530000|2025-02-24 23:25:30|204817.1|204727.1|204817.6|204727.6|204819.8|204729.8|204817.1|204727.1|3
1740439540000|2025-02-24 23:25:40|204819.8|204729.8|204820|204730|204820|204730|204819.8|204729.8|2
1740439550000|2025-02-24 23:25:50|204821.2|204731.2|204821.5|204731.5|204821.5|204731.5|204821.2|204731.2|2
1740439570000|2025-02-24 23:26:10|204824.3|204734.3|204824.3|204734.3|204824.3|204734.3|204824.3|204734.3|1
1740439590000|2025-02-24 23:26:30|204817.9|204727.9|204823.3|204733.3|204828|204738|204817.9|204727.9|3
1740439600000|2025-02-24 23:26:40|204821.1|204731.1|204821.1|204731.1|204821.1|204731.1|204821.1|204731.1|1
1740439610000|2025-02-24 23:26:50|204821.6|204731.6|204820|204730|204821.6|204731.6|204815|204725|4
1740439620000|2025-02-24 23:27:00|204821.1|204731.1|204819.9|204729.9|204823.3|204733.3|204814.9|204724.9|5
1740439630000|2025-02-24 23:27:10|204814.9|204724.9|204814.9|204724.9|204814.9|204724.9|204814.9|204724.9|1
1740439640000|2025-02-24 23:27:20|204819.9|204729.9|204813.8|204723.8|204819.9|204729.9|204813.8|204723.8|3
1740439650000|2025-02-24 23:27:30|204818.4|204728.4|204814|204724|204820.3|204730.3|204814|204724|5
1740439660000|2025-02-24 23:27:40|204819|204729|204814|204724|204819|204729|204814|204724|2
1740439670000|2025-02-24 23:27:50|204819|204729|204814|204724|204819|204729|204814|204724|2
1740439680000|2025-02-24 23:28:00|204819|204729|204814|204724|204819|204729|204814|204724|2
1740439690000|2025-02-24 23:28:10|204815|204725|204815|204725|204820|204730|204815|204725|3
1740439710000|2025-02-24 23:28:30|204813.9|204723.9|204813.9|204723.9|204813.9|204723.9|204813.9|204723.9|1
1740439730000|2025-02-24 23:28:50|204811.8|204721.8|204811.8|204721.8|204811.8|204721.8|204811.8|204721.8|1
1740439740000|2025-02-24 23:29:00|204805|204715|204818.4|204728.4|204820|204730|204805|204715|3
1740439750000|2025-02-24 23:29:10|204815.1|204725.1|204840.7|204750.7|204840.7|204750.7|204815.1|204725.1|8
1740439760000|2025-02-24 23:29:20|204839.5|204749.5|204836.3|204746.3|204839.5|204749.5|204836.3|204746.3|2
1740439770000|2025-02-24 23:29:30|204839.5|204749.5|204820.3|204730.3|204839.5|204749.5|204820.3|204730.3|7
1740439780000|2025-02-24 23:29:40|204821.7|204731.7|204824.9|204734.9|204824.9|204734.9|204820.3|204730.3|7
1740439790000|2025-02-24 23:29:50|204829.9|204739.9|204830.8|204740.8|204831.2|204741.2|204829.9|204739.9|5
1740439800000|2025-02-24 23:30:00|204829.9|204739.9|204824.7|204734.7|204829.9|204739.9|204824.7|204734.7|5
1740439810000|2025-02-24 23:30:10|204820.3|204730.3|204816.1|204726.1|204824.7|204734.7|204814.2|204724.2|4
1740439820000|2025-02-24 23:30:20|204814.2|204724.2|204829.3|204739.3|204829.3|204739.3|204814.2|204724.2|8
1740439830000|2025-02-24 23:30:30|204829.6|204739.6|204829.6|204739.6|204829.9|204739.9|204827.4|204737.4|4
1740439840000|2025-02-24 23:30:40|204829.9|204739.9|204838.1|204748.1|204838.1|204748.1|204827.4|204737.4|4
1740439850000|2025-02-24 23:30:50|204838.3|204748.3|204834.6|204744.6|204838.3|204748.3|204834.6|204744.6|2
1740439860000|2025-02-24 23:31:00|204830.7|204740.7|204829.8|204739.8|204836.1|204746.1|204829.8|204739.8|5
1740439870000|2025-02-24 23:31:10|204831.3|204741.3|204829.1|204739.1|204831.3|204741.3|204829.1|204739.1|4
1740439880000|2025-02-24 23:31:20|204831.2|204741.2|204823.7|204733.7|204831.2|204741.2|204823.7|204733.7|2
1740439910000|2025-02-24 23:31:50|204825|204735|204835.5|204745.5|204835.5|204745.5|204825|204735|3
1740439920000|2025-02-24 23:32:00|204832.3|204742.3|204828.7|204738.7|204832.3|204742.3|204828.7|204738.7|2
1740439930000|2025-02-24 23:32:10|204832|204742|204828|204738|204832|204742|204828|204738|2
1740439940000|2025-02-24 23:32:20|204829.2|204739.2|204828.5|204738.5|204829.2|204739.2|204828.5|204738.5|2
1740439950000|2025-02-24 23:32:30|204828|204738|204828|204738|204828|204738|204828|204738|1
1740439960000|2025-02-24 23:32:40|204831.5|204741.5|204828|204738|204831.5|204741.5|204828|204738|2
1740439980000|2025-02-24 23:33:00|204828.5|204738.5|204827.9|204737.9|204831.3|204741.3|204827.9|204737.9|3
1740440000000|2025-02-24 23:33:20|204831|204741|204835|204745|204835.5|204745.5|204831|204741|11
1740440010000|2025-02-24 23:33:30|204830.7|204740.7|204835|204745|204835|204745|204830.7|204740.7|8
1740440020000|2025-02-24 23:33:40|204835.5|204745.5|204836|204746|204836|204746|204831.5|204741.5|5
1740440030000|2025-02-24 23:33:50|204829.3|204739.3|204836.5|204746.5|204836.5|204746.5|204829.3|204739.3|2
1740440040000|2025-02-24 23:34:00|204828|204738|204836.5|204746.5|204836.5|204746.5|204828|204738|3
1740440050000|2025-02-24 23:34:10|204846.5|204756.5|204857.7|204767.7|204857.7|204767.7|204836.5|204746.5|8
1740440060000|2025-02-24 23:34:20|204857.3|204767.3|204867.5|204777.5|204872|204782|204855.8|204765.8|8
1740440070000|2025-02-24 23:34:30|204867.6|204777.6|204869.9|204779.9|204875.2|204785.2|204867.6|204777.6|4
1740440080000|2025-02-24 23:34:40|204870.1|204780.1|204862.6|204772.6|204870.1|204780.1|204862.6|204772.6|3
1740440090000|2025-02-24 23:34:50|204865|204775|204865|204775|204865|204775|204865|204775|1
1740440100000|2025-02-24 23:35:00|204873.5|204783.5|204865|204775|204873.5|204783.5|204865|204775|2
1740440110000|2025-02-24 23:35:10|204864.6|204774.6|204864.6|204774.6|204864.6|204774.6|204864.6|204774.6|1
1740440130000|2025-02-24 23:35:30|204861.5|204771.5|204840.6|204750.6|204861.5|204771.5|204840.6|204750.6|2
1740440140000|2025-02-24 23:35:40|204840.1|204750.1|204840.8|204750.8|204849.2|204759.2|204840.1|204750.1|5
1740440170000|2025-02-24 23:36:10|204840.5|204750.5|204840.5|204750.5|204840.5|204750.5|204840.5|204750.5|1
1740440180000|2025-02-24 23:36:20|204845.7|204755.7|204841|204751|204845.7|204755.7|204841|204751|3
1740440190000|2025-02-24 23:36:30|204841.3|204751.3|204836.3|204746.3|204841.3|204751.3|204836.3|204746.3|2
1740440200000|2025-02-24 23:36:40|204838.8|204748.8|204838.8|204748.8|204838.8|204748.8|204838.8|204748.8|1
1740440210000|2025-02-24 23:36:50|204839.2|204749.2|204839.2|204749.2|204839.2|204749.2|204839.2|204749.2|1
1740440220000|2025-02-24 23:37:00|204839.1|204749.1|204839.1|204749.1|204839.1|204749.1|204839.1|204749.1|1
1740440260000|2025-02-24 23:37:40|204838|204748|204838|204748|204838|204748|204838|204748|1
1740440270000|2025-02-24 23:37:50|204831.2|204741.2|204831.2|204741.2|204831.2|204741.2|204831.2|204741.2|1
1740440280000|2025-02-24 23:38:00|204839|204749|204842.5|204752.5|204842.5|204752.5|204839|204749|2
1740440290000|2025-02-24 23:38:10|204831.7|204741.7|204841.8|204751.8|204843|204753|204831.7|204741.7|6
1740440300000|2025-02-24 23:38:20|204840.5|204750.5|204839.1|204749.1|204841.5|204751.5|204839.1|204749.1|9
1740440330000|2025-02-24 23:38:50|204838|204748|204838|204748|204838|204748|204838|204748|1
1740440350000|2025-02-24 23:39:10|204837.7|204747.7|204837.7|204747.7|204837.7|204747.7|204837.7|204747.7|1
1740440380000|2025-02-24 23:39:40|204838|204748|204833|204743|204838|204748|204833|204743|4
1740440400000|2025-02-24 23:40:00|204835.7|204745.7|204839|204749|204839|204749|204835.7|204745.7|2
1740440410000|2025-02-24 23:40:10|204835.7|204745.7|204839.2|204749.2|204839.2|204749.2|204835.7|204745.7|3
1740440450000|2025-02-24 23:40:50|204838|204748|204838|204748|204838|204748|204838|204748|1
1740440470000|2025-02-24 23:41:10|204850.1|204760.1|204842.7|204752.7|204850.1|204760.1|204840.5|204750.5|3
1740440500000|2025-02-24 23:41:40|204852.4|204762.4|204840.5|204750.5|204852.4|204762.4|204840.5|204750.5|7
1740440510000|2025-02-24 23:41:50|204830.2|204740.2|204840|204750|204840.5|204750.5|204829.4|204739.4|4
1740440520000|2025-02-24 23:42:00|204840.3|204750.3|204837.9|204747.9|204840.3|204750.3|204818.7|204728.7|9
1740440530000|2025-02-24 23:42:10|204832.5|204742.5|204828.8|204738.8|204832.6|204742.6|204825.9|204735.9|5
1740440540000|2025-02-24 23:42:20|204831.8|204741.8|204838.3|204748.3|204838.3|204748.3|204831.8|204741.8|4
1740440570000|2025-02-24 23:42:50|204838|204748|204838|204748|204838|204748|204838|204748|1
1740440590000|2025-02-24 23:43:10|204837.6|204747.6|204837.6|204747.6|204837.6|204747.6|204837.6|204747.6|1
1740440610000|2025-02-24 23:43:30|204832.3|204742.3|204837.4|204747.4|204837.4|204747.4|204828.7|204738.7|5
1740440620000|2025-02-24 23:43:40|204830.7|204740.7|204830.7|204740.7|204830.7|204740.7|204830.7|204740.7|1
1740440640000|2025-02-24 23:44:00|204825.6|204735.6|204825.7|204735.7|204830.7|204740.7|204825.6|204735.6|4
1740440650000|2025-02-24 23:44:10|204830.9|204740.9|204832.2|204742.2|204837.3|204747.3|204823.7|204733.7|8
1740440660000|2025-02-24 23:44:20|204835.6|204745.6|204828.9|204738.9|204835.6|204745.6|204828.9|204738.9|2
1740440670000|2025-02-24 23:44:30|204823.7|204733.7|204831.6|204741.6|204834.9|204744.9|204823.7|204733.7|7
1740440680000|2025-02-24 23:44:40|204826.7|204736.7|204827.2|204737.2|204836|204746|204826.7|204736.7|4
1740440690000|2025-02-24 23:44:50|204830.5|204740.5|204827.2|204737.2|204830.5|204740.5|204822.8|204732.8|6
1740440700000|2025-02-24 23:45:00|204827.8|204737.8|204812.8|204722.8|204827.8|204737.8|204812.8|204722.8|5
1740440720000|2025-02-24 23:45:20|204813.7|204723.7|204806|204716|204813.7|204723.7|204806|204716|8
1740440730000|2025-02-24 23:45:30|204810.2|204720.2|204827.9|204737.9|204827.9|204737.9|204810.2|204720.2|7
1740440740000|2025-02-24 23:45:40|204827.5|204737.5|204827.5|204737.5|204836.7|204746.7|204827.5|204737.5|3
1740440750000|2025-02-24 23:45:50|204823|204733|204827.5|204737.5|204834.2|204744.2|204823|204733|3
1740440770000|2025-02-24 23:46:10|204825|204735|204825|204735|204825|204735|204825|204735|1
1740440790000|2025-02-24 23:46:30|204825.9|204735.9|204825.9|204735.9|204825.9|204735.9|204825.9|204735.9|1
1740440810000|2025-02-24 23:46:50|204828.8|204738.8|204828.8|204738.8|204828.8|204738.8|204828.8|204738.8|1
1740440820000|2025-02-24 23:47:00|204825|204735|204841.1|204751.1|204841.1|204751.1|204825|204735|2
1740440830000|2025-02-24 23:47:10|204840.5|204750.5|204836.2|204746.2|204841.1|204751.1|204828.9|204738.9|9
1740440840000|2025-02-24 23:47:20|204834|204744|204834|204744|204834|204744|204834|204744|1
1740440850000|2025-02-24 23:47:30|204836.2|204746.2|204839.6|204749.6|204847.3|204757.3|204836.2|204746.2|3
1740440860000|2025-02-24 23:47:40|204840|204750|204835|204745|204840|204750|204835|204745|2
1740440880000|2025-02-24 23:48:00|204832.2|204742.2|204822|204732|204832.2|204742.2|204822|204732|2
1740440900000|2025-02-24 23:48:20|204828.6|204738.6|204828.6|204738.6|204828.6|204738.6|204828.6|204738.6|1
1740440920000|2025-02-24 23:48:40|204825|204735|204825|204735|204830|204740|204825|204735|5
1740440930000|2025-02-24 23:48:50|204835|204745|204823.6|204733.6|204840.5|204750.5|204823.6|204733.6|5
1740440950000|2025-02-24 23:49:10|204841.2|204751.2|204846.9|204756.9|204846.9|204756.9|204836.1|204746.1|4
1740440960000|2025-02-24 23:49:20|204847.2|204757.2|204860.4|204770.4|204863.7|204773.7|204847.2|204757.2|8
1740440980000|2025-02-24 23:49:40|204862.7|204772.7|204862.7|204772.7|204862.7|204772.7|204860.4|204770.4|3
1740440990000|2025-02-24 23:49:50|204860|204770|204863.9|204773.9|204863.9|204773.9|204859.5|204769.5|4
1740441000000|2025-02-24 23:50:00|204867.9|204777.9|204863.9|204773.9|204867.9|204777.9|204863.9|204773.9|2
1740441010000|2025-02-24 23:50:10|204862.8|204772.8|204862.8|204772.8|204862.8|204772.8|204862.8|204772.8|1
1740441020000|2025-02-24 23:50:20|204866.1|204776.1|204872|204782|204877|204787|204866.1|204776.1|9
1740441030000|2025-02-24 23:50:30|204874.3|204784.3|204877.7|204787.7|204877.7|204787.7|204868.7|204778.7|7
1740441040000|2025-02-24 23:50:40|204874.3|204784.3|204874.3|204784.3|204874.3|204784.3|204874.3|204784.3|1
1740441050000|2025-02-24 23:50:50|204873.5|204783.5|204873.5|204783.5|204873.5|204783.5|204873.5|204783.5|1
1740441070000|2025-02-24 23:51:10|204878.5|204788.5|204872.1|204782.1|204881.8|204791.8|204872.1|204782.1|4
1740441080000|2025-02-24 23:51:20|204872.2|204782.2|204872.2|204782.2|204875.5|204785.5|204872.2|204782.2|3
1740441090000|2025-02-24 23:51:30|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|1
1740441100000|2025-02-24 23:51:40|204877.8|204787.8|204875|204785|204877.8|204787.8|204872.1|204782.1|4
1740441130000|2025-02-24 23:52:10|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|204875.5|204785.5|1
1740441150000|2025-02-24 23:52:30|204877.8|204787.8|204875.5|204785.5|204877.8|204787.8|204872.1|204782.1|3
1740441160000|2025-02-24 23:52:40|204878.8|204788.8|204875|204785|204878.8|204788.8|204870|204780|6
1740441180000|2025-02-24 23:53:00|204865|204775|204865.8|204775.8|204865.8|204775.8|204865|204775|2
1740441200000|2025-02-24 23:53:20|204869.2|204779.2|204872.5|204782.5|204872.5|204782.5|204863.8|204773.8|3
1740441210000|2025-02-24 23:53:30|204875.9|204785.9|204878.2|204788.2|204878.2|204788.2|204872.5|204782.5|4
1740441220000|2025-02-24 23:53:40|204873.4|204783.4|204875.9|204785.9|204875.9|204785.9|204873.4|204783.4|2
1740441230000|2025-02-24 23:53:50|204875|204785|204875|204785|204875|204785|204875|204785|1
1740441240000|2025-02-24 23:54:00|204880|204790|204880|204790|204880|204790|204880|204790|1
1740441250000|2025-02-24 23:54:10|204875|204785|204875|204785|204875|204785|204875|204785|1
1740441260000|2025-02-24 23:54:20|204874.4|204784.4|204874.4|204784.4|204874.4|204784.4|204874.4|204784.4|1
1740441270000|2025-02-24 23:54:30|204876.7|204786.7|204888.6|204798.6|204889.3|204799.3|204876.7|204786.7|6
1740441280000|2025-02-24 23:54:40|204890.1|204800.1|204893.7|204803.7|204894.7|204804.7|204890.1|204800.1|3
1740441300000|2025-02-24 23:55:00|204890.1|204800.1|204882.3|204792.3|204890.1|204800.1|204881.1|204791.1|10
1740441310000|2025-02-24 23:55:10|204887.3|204797.3|204889.1|204799.1|204890.1|204800.1|204881.3|204791.3|13
1740441320000|2025-02-24 23:55:20|204889.7|204799.7|204880.2|204790.2|204889.7|204799.7|204880.2|204790.2|2
1740441330000|2025-02-24 23:55:30|204884|204794|204882.3|204792.3|204886.2|204796.2|204881.8|204791.8|6
1740441340000|2025-02-24 23:55:40|204881|204791|204905.9|204815.9|204905.9|204815.9|204881|204791|4
1740441350000|2025-02-24 23:55:50|204902.6|204812.6|204908.8|204818.8|204908.8|204818.8|204902.6|204812.6|4
1740441360000|2025-02-24 23:56:00|204909.5|204819.5|204910.7|204820.7|204912|204822|204908.9|204818.9|5
1740441370000|2025-02-24 23:56:10|204912|204822|204912|204822|204912.3|204822.3|204908.9|204818.9|9
1740441380000|2025-02-24 23:56:20|204912.3|204822.3|204917.7|204827.7|204918|204828|204911|204821|6
1740441390000|2025-02-24 23:56:30|204910.9|204820.9|204913.1|204823.1|204913.5|204823.5|204910.9|204820.9|7
1740441400000|2025-02-24 23:56:40|204916.7|204826.7|204918.7|204828.7|204919.2|204829.2|204913.1|204823.1|8
1740441410000|2025-02-24 23:56:50|204906|204816|204918.7|204828.7|204918.7|204828.7|204906|204816|4
1740441420000|2025-02-24 23:57:00|204906|204816|204913.5|204823.5|204916.7|204826.7|204905.5|204815.5|11
1740441430000|2025-02-24 23:57:10|204900|204810|204910|204820|204911.5|204821.5|204900|204810|4
1740441450000|2025-02-24 23:57:30|204907.5|204817.5|204881|204791|204907.5|204817.5|204881|204791|4
1740441460000|2025-02-24 23:57:40|204885.4|204795.4|204882|204792|204885.4|204795.4|204879.3|204789.3|6
1740441470000|2025-02-24 23:57:50|204886.4|204796.4|204879.5|204789.5|204889.7|204799.7|204879.5|204789.5|4
1740441490000|2025-02-24 23:58:10|204882.9|204792.9|204879.1|204789.1|204889|204799|204879.1|204789.1|5
1740441510000|2025-02-24 23:58:30|204882.5|204792.5|204886.3|204796.3|204886.3|204796.3|204879.1|204789.1|6
1740441520000|2025-02-24 23:58:40|204883|204793|204889.1|204799.1|204889.1|204799.1|204879.6|204789.6|4
1740441530000|2025-02-24 23:58:50|204885.7|204795.7|204879.7|204789.7|204885.7|204795.7|204879.7|204789.7|2
1740441540000|2025-02-24 23:59:00|204883.1|204793.1|204883.3|204793.3|204886.7|204796.7|204883.1|204793.1|3
1740441580000|2025-02-24 23:59:40|204883.5|204793.5|204883.5|204793.5|204883.5|204793.5|204883.5|204793.5|1
1740441590000|2025-02-24 23:59:50|204878.5|204788.5|204878.5|204788.5|204878.5|204788.5|204878.5|204788.5|1
1740441600000|2025-02-25 00:00:00|204921.2|204760.3|204868.2|204778.2|204921.2|204788.5|204868.2|204760.3|7
1740441610000|2025-02-25 00:00:10|204862.5|204772.5|204864.9|204774.9|204864.9|204774.9|204862.5|204772.5|2
1740441630000|2025-02-25 00:00:30|204868.2|204778.2|204871.5|204781.5|204877.2|204787.2|204868.2|204778.2|7
1740441640000|2025-02-25 00:00:40|204873.8|204783.8|204871.5|204781.5|204873.8|204783.8|204871.5|204781.5|2
1740441650000|2025-02-25 00:00:50|204877.7|204787.7|204874.9|204784.9|204877.7|204787.7|204874.9|204784.9|2
1740441660000|2025-02-25 00:01:00|204876.6|204786.6|204890.1|204800.1|204890.1|204800.1|204876.6|204786.6|5
1740441670000|2025-02-25 00:01:10|204888.5|204798.5|204905.7|204815.7|204905.7|204815.7|204888.5|204798.5|3
1740441680000|2025-02-25 00:01:20|204906|204816|204886.1|204796.1|204906|204816|204886.1|204796.1|4
1740441700000|2025-02-25 00:01:40|204888.7|204798.7|204903.9|204813.9|204903.9|204813.9|204888.7|204798.7|2
1740441710000|2025-02-25 00:01:50|204900.6|204810.6|204872.7|204782.7|204902.2|204812.2|204872.7|204782.7|3
1740441720000|2025-02-25 00:02:00|204876|204786|204872.9|204782.9|204879.5|204789.5|204872.9|204782.9|4
1740441730000|2025-02-25 00:02:10|204869.5|204779.5|204843.2|204753.2|204869.5|204779.5|204843.2|204753.2|5
1740441750000|2025-02-25 00:02:30|204846.6|204756.6|204846.6|204756.6|204846.6|204756.6|204846.6|204756.6|1
1740441760000|2025-02-25 00:02:40|204843.2|204753.2|204841|204751|204846.6|204756.6|204841|204751|5
1740441770000|2025-02-25 00:02:50|204839.2|204749.2|204845.9|204755.9|204845.9|204755.9|204839.2|204749.2|4
1740441780000|2025-02-25 00:03:00|204849.5|204759.5|204857.1|204767.1|204857.1|204767.1|204849.5|204759.5|2
1740441790000|2025-02-25 00:03:10|204860.5|204770.5|204874.6|204784.6|204876.9|204786.9|204860.5|204770.5|5
1740441820000|2025-02-25 00:03:40|204875|204785|204875.1|204785.1|204878.4|204788.4|204875|204785|3
1740441830000|2025-02-25 00:03:50|204871.8|204781.8|204877.4|204787.4|204877.4|204787.4|204871.8|204781.8|2
1740441840000|2025-02-25 00:04:00|204874.1|204784.1|204875.3|204785.3|204880.9|204790.9|204874.1|204784.1|4
1740441860000|2025-02-25 00:04:20|204880.4|204790.4|204885.3|204795.3|204889.1|204799.1|204880.4|204790.4|5
1740441870000|2025-02-25 00:04:30|204890.7|204800.7|204888|204798|204890.7|204800.7|204881.7|204791.7|8
1740441880000|2025-02-25 00:04:40|204890.6|204800.6|204888|204798|204890.7|204800.7|204888|204798|3
1740441890000|2025-02-25 00:04:50|204884.4|204794.4|204878.4|204788.4|204884.4|204794.4|204878.4|204788.4|2
1740441900000|2025-02-25 00:05:00|204885|204795|204881.7|204791.7|204885|204795|204878.4|204788.4|4
1740441910000|2025-02-25 00:05:10|204885.9|204795.9|204877.7|204787.7|204888.2|204798.2|204877.7|204787.7|5
1740441920000|2025-02-25 00:05:20|204874.2|204784.2|204876.6|204786.6|204876.6|204786.6|204874.2|204784.2|2
1740441930000|2025-02-25 00:05:30|204870.9|204780.9|204874.2|204784.2|204874.2|204784.2|204870.9|204780.9|2
1740441940000|2025-02-25 00:05:40|204880.2|204790.2|204906.9|204816.9|204909.6|204819.6|204880.2|204790.2|8
1740441960000|2025-02-25 00:06:00|204911.1|204821.1|204906.9|204816.9|204911.1|204821.1|204906.9|204816.9|2
1740441980000|2025-02-25 00:06:20|204910.2|204820.2|204875.7|204785.7|204910.2|204820.2|204869|204779|13
1740441990000|2025-02-25 00:06:30|204878|204788|204878|204788|204878|204788|204878|204788|1
1740442000000|2025-02-25 00:06:40|204872.3|204782.3|204878|204788|204878|204788|204872.3|204782.3|3
1740442020000|2025-02-25 00:07:00|204878.5|204788.5|204876.4|204786.4|204879.7|204789.7|204876.4|204786.4|3
1740442030000|2025-02-25 00:07:10|204878.7|204788.7|204878.7|204788.7|204878.7|204788.7|204873|204783|4
1740442040000|2025-02-25 00:07:20|204873|204783|204883.2|204793.2|204883.2|204793.2|204873|204783|5
1740442050000|2025-02-25 00:07:30|204880.8|204790.8|204870.2|204780.2|204880.8|204790.8|204870.2|204780.2|2
1740442060000|2025-02-25 00:07:40|204866.9|204776.9|204862.2|204772.2|204870.2|204780.2|204859.4|204769.4|4
1740442070000|2025-02-25 00:07:50|204859.4|204769.4|204859.4|204769.4|204859.4|204769.4|204859.4|204769.4|1
1740442090000|2025-02-25 00:08:10|204863.4|204773.4|204870.1|204780.1|204870.1|204780.1|204863.4|204773.4|2
1740442100000|2025-02-25 00:08:20|204874.1|204784.1|204882.5|204792.5|204882.5|204792.5|204874.1|204784.1|3
1740442110000|2025-02-25 00:08:30|204874.1|204784.1|204883.3|204793.3|204883.3|204793.3|204874.1|204784.1|6
1740442120000|2025-02-25 00:08:40|204881.8|204791.8|204880.6|204790.6|204883.3|204793.3|204878.3|204788.3|4
1740442130000|2025-02-25 00:08:50|204878.3|204788.3|204880|204790|204880|204790|204871.4|204781.4|5
1740442140000|2025-02-25 00:09:00|204881.8|204791.8|204908.7|204818.7|204908.7|204818.7|204880.7|204790.7|9
1740442150000|2025-02-25 00:09:10|204906.5|204816.5|204873.5|204783.5|204906.5|204816.5|204873.5|204783.5|4
1740442160000|2025-02-25 00:09:20|204876.8|204786.8|204876.5|204786.5|204876.8|204786.8|204875.8|204785.8|5
1740442190000|2025-02-25 00:09:50|204875|204785|204876.8|204786.8|204897.5|204807.5|204873.3|204783.3|10
1740442200000|2025-02-25 00:10:00|204876.1|204786.1|204881|204791|204883.9|204793.9|204876.1|204786.1|7
1740442210000|2025-02-25 00:10:10|204881.6|204791.6|204883.8|204793.8|204893.4|204803.4|204881.4|204791.4|10
1740442220000|2025-02-25 00:10:20|204883.7|204793.7|204881.4|204791.4|204883.7|204793.7|204881.4|204791.4|2
1740442250000|2025-02-25 00:10:50|204880|204790|204880|204790|204880|204790|204880|204790|1
1740442270000|2025-02-25 00:11:10|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|1
1740442300000|2025-02-25 00:11:40|204880|204790|204869.8|204779.8|204880|204790|204869.2|204779.2|4
1740442340000|2025-02-25 00:12:20|204871.1|204781.1|204871.1|204781.1|204871.1|204781.1|204871.1|204781.1|1
1740442360000|2025-02-25 00:12:40|204866.1|204776.1|204843.1|204753.1|204866.1|204776.1|204843.1|204753.1|4
1740442390000|2025-02-25 00:13:10|204846.1|204756.1|204846.1|204756.1|204846.1|204756.1|204846.1|204756.1|1
1740442400000|2025-02-25 00:13:20|204846.7|204756.7|204866.9|204776.9|204866.9|204776.9|204846.7|204756.7|3
1740442410000|2025-02-25 00:13:30|204869.2|204779.2|204869.2|204779.2|204869.2|204779.2|204869.2|204779.2|1
1740442420000|2025-02-25 00:13:40|204883.3|204793.3|204884.9|204794.9|204884.9|204794.9|204883.3|204793.3|2
1740442430000|2025-02-25 00:13:50|204881.3|204791.3|204881.1|204791.1|204881.3|204791.3|204881.1|204791.1|2
1740442440000|2025-02-25 00:14:00|204881.5|204791.5|204881|204791|204887.6|204797.6|204881|204791|4
1740442460000|2025-02-25 00:14:20|204881.3|204791.3|204891|204801|204891|204801|204881.3|204791.3|2
1740442470000|2025-02-25 00:14:30|204890|204800|204908.1|204818.1|204908.1|204818.1|204890|204800|3
1740442480000|2025-02-25 00:14:40|204903.3|204813.3|204896.3|204806.3|204903.3|204813.3|204890.1|204800.1|4
1740442490000|2025-02-25 00:14:50|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|204895.9|204805.9|1
1740442500000|2025-02-25 00:15:00|204896.3|204806.3|204896.5|204806.5|204896.5|204806.5|204889.9|204799.9|4
1740442510000|2025-02-25 00:15:10|204899.4|204809.4|204907.8|204817.8|204907.8|204817.8|204899.4|204809.4|2
1740442540000|2025-02-25 00:15:40|204903.1|204813.1|204904.5|204814.5|204904.5|204814.5|204903.1|204813.1|2
1740442550000|2025-02-25 00:15:50|204906.3|204816.3|204881.3|204791.3|204906.3|204816.3|204881.3|204791.3|2
1740442560000|2025-02-25 00:16:00|204887.2|204797.2|204885.6|204795.6|204890.3|204800.3|204881.3|204791.3|8
1740442570000|2025-02-25 00:16:10|204882.9|204792.9|204881.6|204791.6|204882.9|204792.9|204881.6|204791.6|2
1740442580000|2025-02-25 00:16:20|204885.8|204795.8|204893.6|204803.6|204893.6|204803.6|204885.8|204795.8|2
1740442590000|2025-02-25 00:16:30|204895.8|204805.8|204892|204802|204895.8|204805.8|204892|204802|5
1740442600000|2025-02-25 00:16:40|204894|204804|204892|204802|204894|204804|204892|204802|2
1740442620000|2025-02-25 00:17:00|204892.1|204802.1|204896.2|204806.2|204896.2|204806.2|204892.1|204802.1|6
1740442640000|2025-02-25 00:17:20|204900.6|204810.6|204900.6|204810.6|204900.6|204810.6|204900.6|204810.6|1
1740442650000|2025-02-25 00:17:30|204895|204805|204895|204805|204895|204805|204895|204805|1
1740442680000|2025-02-25 00:18:00|204898.5|204808.5|204898.5|204808.5|204898.5|204808.5|204898.5|204808.5|1
1740442710000|2025-02-25 00:18:30|204895|204805|204895|204805|204895|204805|204895|204805|1
1740442730000|2025-02-25 00:18:50|204898.4|204808.4|204898.5|204808.5|204898.5|204808.5|204898.4|204808.4|2
1740442740000|2025-02-25 00:19:00|204898.4|204808.4|204898.4|204808.4|204898.4|204808.4|204898.4|204808.4|1
1740442760000|2025-02-25 00:19:20|204895|204805|204905|204815|204910|204820|204895|204805|3
1740442780000|2025-02-25 00:19:40|204903.4|204813.4|204904.8|204814.8|204908.2|204818.2|204903.4|204813.4|4
1740442820000|2025-02-25 00:20:20|204905|204815|204905|204815|204905|204815|204905|204815|1
1740442830000|2025-02-25 00:20:30|204904.4|204814.4|204904.4|204814.4|204904.4|204814.4|204904.4|204814.4|1
1740442840000|2025-02-25 00:20:40|204905.9|204815.9|204886.6|204796.6|204905.9|204815.9|204886.3|204796.3|4
1740442850000|2025-02-25 00:20:50|204889.9|204799.9|204891.6|204801.6|204893.8|204803.8|204889.9|204799.9|4
1740442860000|2025-02-25 00:21:00|204894.9|204804.9|204891.4|204801.4|204894.9|204804.9|204891.4|204801.4|2
1740442870000|2025-02-25 00:21:10|204895.2|204805.2|204899.1|204809.1|204901.7|204811.7|204895.1|204805.1|5
1740442880000|2025-02-25 00:21:20|204903.2|204813.2|204903.2|204813.2|204903.2|204813.2|204903.2|204813.2|1
1740442890000|2025-02-25 00:21:30|204904.1|204814.1|204903.2|204813.2|204904.1|204814.1|204903.2|204813.2|2
1740442900000|2025-02-25 00:21:40|204899.1|204809.1|204903.2|204813.2|204903.2|204813.2|204899.1|204809.1|2
1740442910000|2025-02-25 00:21:50|204900|204810|204899.4|204809.4|204900|204810|204899.4|204809.4|2
1740442920000|2025-02-25 00:22:00|204898.7|204808.7|204898.7|204808.7|204898.7|204808.7|204898.7|204808.7|1
1740442930000|2025-02-25 00:22:10|204902.3|204812.3|204902.3|204812.3|204902.3|204812.3|204902.3|204812.3|1
1740442950000|2025-02-25 00:22:30|204900|204810|204900|204810|204900|204810|204900|204810|1
1740442970000|2025-02-25 00:22:50|204901.1|204811.1|204901.1|204811.1|204901.1|204811.1|204901.1|204811.1|1
1740442980000|2025-02-25 00:23:00|204903|204813|204901.1|204811.1|204903|204813|204901.1|204811.1|2
1740442990000|2025-02-25 00:23:10|204899.7|204809.7|204904.3|204814.3|204904.3|204814.3|204899.7|204809.7|2
1740443010000|2025-02-25 00:23:30|204911|204821|204914.6|204824.6|204914.6|204824.6|204911|204821|2
1740443020000|2025-02-25 00:23:40|204910|204820|204910|204820|204910|204820|204910|204820|1
1740443040000|2025-02-25 00:24:00|204909|204819|204918.3|204828.3|204919.3|204829.3|204909|204819|4
1740443050000|2025-02-25 00:24:10|204919.3|204829.3|204918.3|204828.3|204919.3|204829.3|204918.3|204828.3|2
1740443070000|2025-02-25 00:24:30|204912|204822|204933.7|204843.7|204933.7|204843.7|204912|204822|3
1740443080000|2025-02-25 00:24:40|204932.9|204842.9|204932.9|204842.9|204932.9|204842.9|204932.9|204842.9|1
1740443110000|2025-02-25 00:25:10|204925|204835|204925|204835|204925|204835|204925|204835|1
1740443120000|2025-02-25 00:25:20|204910|204860|204925|204835|204925|204860|204910|204835|2
1740443130000|2025-02-25 00:25:30|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|204932.4|204842.4|1
1740443140000|2025-02-25 00:25:40|204933.7|204843.7|204938.7|204848.7|204938.7|204848.7|204933.7|204843.7|2
1740443150000|2025-02-25 00:25:50|204929|204839|204932.5|204842.5|204932.5|204842.5|204929|204839|2
1740443160000|2025-02-25 00:26:00|204937.5|204847.5|204932.5|204842.5|204937.5|204847.5|204932.5|204842.5|2
1740443170000|2025-02-25 00:26:10|204932.2|204842.2|204933.8|204843.8|204933.8|204843.8|204932.2|204842.2|2
1740443180000|2025-02-25 00:26:20|204932|204842|204894.8|204804.8|204932|204842|204894.8|204804.8|8
1740443190000|2025-02-25 00:26:30|204897.9|204807.9|204901.3|204811.3|204901.3|204811.3|204897.9|204807.9|2
1740443200000|2025-02-25 00:26:40|204898.2|204808.2|204897|204807|204898.2|204808.2|204894.8|204804.8|3
1740443210000|2025-02-25 00:26:50|204893.6|204803.6|204890.3|204800.3|204893.6|204803.6|204890.3|204800.3|2
1740443220000|2025-02-25 00:27:00|204889.3|204799.3|204889.3|204799.3|204889.3|204799.3|204884.9|204794.9|4
1740443230000|2025-02-25 00:27:10|204886.5|204796.5|204877.3|204787.3|204886.5|204796.5|204877.3|204787.3|2
1740443240000|2025-02-25 00:27:20|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|204877.8|204787.8|1
1740443250000|2025-02-25 00:27:30|204877.3|204787.3|204892.7|204802.7|204897|204807|204877.3|204787.3|7
1740443260000|2025-02-25 00:27:40|204895.6|204805.6|204891.2|204801.2|204895.6|204805.6|204891.2|204801.2|2
1740443270000|2025-02-25 00:27:50|204895.4|204805.4|204890.8|204800.8|204895.9|204805.9|204890.8|204800.8|3
1740443280000|2025-02-25 00:28:00|204894.1|204804.1|204899.4|204809.4|204902.7|204812.7|204894.1|204804.1|5
1740443290000|2025-02-25 00:28:10|204902.8|204812.8|204902.8|204812.8|204902.8|204812.8|204902.8|204812.8|1
1740443300000|2025-02-25 00:28:20|204905.2|204815.2|204902.8|204812.8|204905.2|204815.2|204902.8|204812.8|2
1740443320000|2025-02-25 00:28:40|204900|204810|204900.1|204810.1|204905|204815|204900|204810|3
1740443330000|2025-02-25 00:28:50|204904.2|204814.2|204909.1|204819.1|204909.1|204819.1|204904.2|204814.2|4
1740443370000|2025-02-25 00:29:30|204910|204820|204910.5|204820.5|204910.5|204820.5|204910|204820|2
1740443380000|2025-02-25 00:29:40|204915.8|204825.8|204922|204832|204922|204832|204911.3|204821.3|5
1740443390000|2025-02-25 00:29:50|204925.8|204835.8|204926.9|204836.9|204926.9|204836.9|204923.6|204833.6|7
1740443400000|2025-02-25 00:30:00|204923.6|204833.6|204927.8|204837.8|204927.8|204837.8|204923.6|204833.6|7
1740443410000|2025-02-25 00:30:10|204931.1|204841.1|204928.5|204838.5|204931.8|204841.8|204928.5|204838.5|3
1740443420000|2025-02-25 00:30:20|204926.8|204836.8|204922.1|204832.1|204926.8|204836.8|204922.1|204832.1|3
1740443440000|2025-02-25 00:30:40|204926.7|204836.7|204923.8|204833.8|204926.7|204836.7|204923.8|204833.8|2
1740443450000|2025-02-25 00:30:50|204915.8|204825.8|204905.4|204815.4|204915.8|204825.8|204905.4|204815.4|4
1740443460000|2025-02-25 00:31:00|204905.6|204815.6|204905.4|204815.4|204905.6|204815.6|204905.4|204815.4|2
1740443470000|2025-02-25 00:31:10|204909.8|204819.8|204905.6|204815.6|204909.8|204819.8|204905.6|204815.6|5
1740443480000|2025-02-25 00:31:20|204902.8|204812.8|204889.1|204799.1|204902.8|204812.8|204889|204799|4
1740443490000|2025-02-25 00:31:30|204887.2|204797.2|204875.5|204785.5|204887.2|204797.2|204875.5|204785.5|4
1740443520000|2025-02-25 00:32:00|204875|204785|204866.1|204776.1|204875|204785|204865.3|204775.3|3
1740443530000|2025-02-25 00:32:10|204875.3|204785.3|204874.6|204784.6|204875.3|204785.3|204874.6|204784.6|2
1740443540000|2025-02-25 00:32:20|204875.1|204785.1|204874.9|204784.9|204875.1|204785.1|204874.9|204784.9|2
1740443550000|2025-02-25 00:32:30|204874.6|204784.6|204879.8|204789.8|204879.8|204789.8|204874.6|204784.6|3
1740443570000|2025-02-25 00:32:50|204882.3|204792.3|204885.8|204795.8|204885.8|204795.8|204882.3|204792.3|2
1740443580000|2025-02-25 00:33:00|204882.4|204792.4|204879.9|204789.9|204882.4|204792.4|204879.9|204789.9|2
1740443590000|2025-02-25 00:33:10|204875.7|204785.7|204871.8|204781.8|204875.7|204785.7|204871.8|204781.8|2
1740443600000|2025-02-25 00:33:20|204874.6|204784.6|204868.8|204778.8|204874.6|204784.6|204868.8|204778.8|2
1740443610000|2025-02-25 00:33:30|204868.4|204778.4|204871.3|204781.3|204871.3|204781.3|204868.4|204778.4|2
1740443630000|2025-02-25 00:33:50|204875.8|204785.8|204872|204782|204875.8|204785.8|204872|204782|2
1740443640000|2025-02-25 00:34:00|204874.8|204784.8|204871.5|204781.5|204874.8|204784.8|204871.5|204781.5|2
1740443660000|2025-02-25 00:34:20|204875.1|204785.1|204871.9|204781.9|204875.1|204785.1|204871.9|204781.9|2
1740443670000|2025-02-25 00:34:30|204875.1|204785.1|204871.7|204781.7|204875.1|204785.1|204871.7|204781.7|2
1740443690000|2025-02-25 00:34:50|204875.2|204785.2|204871.9|204781.9|204875.2|204785.2|204871.9|204781.9|2
1740443700000|2025-02-25 00:35:00|204871.8|204781.8|204886.3|204796.3|204886.3|204796.3|204871.8|204781.8|4
1740443720000|2025-02-25 00:35:20|204888.5|204798.5|204884.9|204794.9|204891.4|204801.4|204884.9|204794.9|3
1740443730000|2025-02-25 00:35:30|204888.9|204798.9|204892|204802|204895.8|204805.8|204888.9|204798.9|4
1740443740000|2025-02-25 00:35:40|204895.5|204805.5|204900.7|204810.7|204903.7|204813.7|204895.5|204805.5|4
1740443770000|2025-02-25 00:36:10|204896.7|204806.7|204876.5|204786.5|204896.7|204806.7|204876.5|204786.5|2
1740443780000|2025-02-25 00:36:20|204877.3|204787.3|204884.1|204794.1|204884.1|204794.1|204877.3|204787.3|3
1740443810000|2025-02-25 00:36:50|204885|204795|204885|204795|204885|204795|204885|204795|1
1740443820000|2025-02-25 00:37:00|204880.9|204790.9|204877.6|204787.6|204880.9|204790.9|204877.6|204787.6|2
1740443840000|2025-02-25 00:37:20|204881.1|204791.1|204881.1|204791.1|204881.1|204791.1|204881.1|204791.1|1
1740443870000|2025-02-25 00:37:50|204880|204790|204880|204790|204880|204790|204880|204790|1
1740443890000|2025-02-25 00:38:10|204878.7|204788.7|204877|204787|204878.7|204788.7|204875.3|204785.3|3
1740443900000|2025-02-25 00:38:20|204877.8|204787.8|204877|204787|204877.8|204787.8|204877|204787|2
1740443920000|2025-02-25 00:38:40|204877.8|204787.8|204878.7|204788.7|204878.7|204788.7|204877.8|204787.8|2
1740443930000|2025-02-25 00:38:50|204883.1|204793.1|204883.1|204793.1|204883.1|204793.1|204883.1|204793.1|1
1740443960000|2025-02-25 00:39:20|204880|204790|204843.8|204753.8|204880|204790|204843.8|204753.8|4
1740443970000|2025-02-25 00:39:30|204840|204750|204859.3|204769.3|204859.7|204769.7|204834.9|204744.9|9
1740443980000|2025-02-25 00:39:40|204863.3|204773.3|204864|204774|204876.5|204786.5|204863.3|204773.3|7
1740444000000|2025-02-25 00:40:00|204862.3|204772.3|204858.7|204768.7|204863.3|204773.3|204856.4|204766.4|4
1740444010000|2025-02-25 00:40:10|204864.7|204774.7|204883.7|204793.7|204888.7|204798.7|204864.7|204774.7|4
1740444020000|2025-02-25 00:40:20|204881.7|204791.7|204885.4|204795.4|204885.4|204795.4|204881.7|204791.7|4
1740444030000|2025-02-25 00:40:30|204883.4|204793.4|204884.4|204794.4|204884.4|204794.4|204883.4|204793.4|2
1740444040000|2025-02-25 00:40:40|204885.4|204795.4|204883|204793|204885.4|204795.4|204880|204790|3
1740444050000|2025-02-25 00:40:50|204878|204788|204883|204793|204886|204796|204878|204788|5
1740444060000|2025-02-25 00:41:00|204878|204788|204883|204793|204883|204793|204878|204788|2
1740444070000|2025-02-25 00:41:10|204886.8|204796.8|204881.5|204791.5|204886.8|204796.8|204881.5|204791.5|5
1740444080000|2025-02-25 00:41:20|204888.1|204798.1|204882.6|204792.6|204888.1|204798.1|204882.6|204792.6|2
1740444090000|2025-02-25 00:41:30|204880.6|204790.6|204882.7|204792.7|204888.3|204798.3|204880.6|204790.6|4
1740444100000|2025-02-25 00:41:40|204880.7|204790.7|204881.7|204791.7|204882.7|204792.7|204880.7|204790.7|4
1740444110000|2025-02-25 00:41:50|204882.7|204792.7|204882.7|204792.7|204882.7|204792.7|204882.7|204792.7|1
1740444120000|2025-02-25 00:42:00|204880.7|204790.7|204882.7|204792.7|204889.5|204799.5|204880.7|204790.7|5
1740444130000|2025-02-25 00:42:10|204870.5|204780.5|204867.6|204777.6|204877.9|204787.9|204865.1|204775.1|7
1740444140000|2025-02-25 00:42:20|204866.8|204776.8|204866.8|204776.8|204868.4|204778.4|204866.8|204776.8|3
1740444150000|2025-02-25 00:42:30|204868.4|204778.4|204874.8|204784.8|204877.7|204787.7|204868.4|204778.4|3
1740444180000|2025-02-25 00:43:00|204880.6|204790.6|204879.7|204789.7|204883.9|204793.9|204879.7|204789.7|4
1740444220000|2025-02-25 00:43:40|204880|204790|204880|204790|204880|204790|204880|204790|1
1740444230000|2025-02-25 00:43:50|204880.5|204790.5|204880.5|204790.5|204880.5|204790.5|204880|204790|3
1740444240000|2025-02-25 00:44:00|204880|204790|204880.9|204790.9|204880.9|204790.9|204880|204790|9
1740444250000|2025-02-25 00:44:10|204880.8|204790.8|204880.9|204790.9|204881.1|204791.1|204880.8|204790.8|10
1740444260000|2025-02-25 00:44:20|204880.8|204790.8|204881.2|204791.2|204885.5|204795.5|204880.8|204790.8|5
1740444270000|2025-02-25 00:44:30|204880.9|204790.9|204900.3|204810.3|204905.9|204815.9|204880.9|204790.9|6
1740444280000|2025-02-25 00:44:40|204903.9|204813.9|204903.9|204813.9|204903.9|204813.9|204903.9|204813.9|1
1740444290000|2025-02-25 00:44:50|204903|204813|204903|204813|204903|204813|204903|204813|1
1740444300000|2025-02-25 00:45:00|204911.7|204821.7|204914.9|204824.9|204920.5|204830.5|204911.2|204821.2|7
1740444320000|2025-02-25 00:45:20|204915.4|204825.4|204915.4|204825.4|204917.2|204827.2|204915.4|204825.4|3
1740444330000|2025-02-25 00:45:30|204911.5|204821.5|204911.5|204821.5|204911.5|204821.5|204911.5|204821.5|1
1740444350000|2025-02-25 00:45:50|204919.5|204829.5|204916|204826|204919.5|204829.5|204916|204826|2
1740444360000|2025-02-25 00:46:00|204922.4|204832.4|204917.1|204827.1|204925.3|204835.3|204916.5|204826.5|9
1740444380000|2025-02-25 00:46:20|204914.1|204824.1|204916.5|204826.5|204916.5|204826.5|204914.1|204824.1|2
1740444420000|2025-02-25 00:47:00|204920|204830|204917.2|204827.2|204920|204830|204917.2|204827.2|2
1740444450000|2025-02-25 00:47:30|204915|204825|204920.5|204830.5|204920.5|204830.5|204915|204825|2
1740444460000|2025-02-25 00:47:40|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|204917.5|204827.5|1
1740444490000|2025-02-25 00:48:10|204915|204825|204915|204825|204915|204825|204915|204825|1
1740444510000|2025-02-25 00:48:30|204916.2|204826.2|204916.2|204826.2|204916.2|204826.2|204916.2|204826.2|1
1740444530000|2025-02-25 00:48:50|204918.8|204828.8|204916.7|204826.7|204918.8|204828.8|204916.7|204826.7|2
1740444540000|2025-02-25 00:49:00|204919.9|204829.9|204916.9|204826.9|204919.9|204829.9|204916.9|204826.9|2
1740444550000|2025-02-25 00:49:10|204919.6|204829.6|204919.6|204829.6|204919.6|204829.6|204919.6|204829.6|1
1740444570000|2025-02-25 00:49:30|204917.1|204827.1|204917.1|204827.1|204917.1|204827.1|204917.1|204827.1|1
1740444600000|2025-02-25 00:50:00|204915|204825|204915|204825|204915|204825|204915|204825|1
1740444620000|2025-02-25 00:50:20|204917.2|204827.2|204917.2|204827.2|204917.2|204827.2|204917.2|204827.2|1
1740444630000|2025-02-25 00:50:30|204913.3|204823.3|204910.6|204820.6|204913.3|204823.3|204901.6|204811.6|5
1740444640000|2025-02-25 00:50:40|204907|204817|204886.2|204796.2|204907|204817|204885.3|204795.3|6
1740444650000|2025-02-25 00:50:50|204892.4|204802.4|204877.1|204787.1|204892.4|204802.4|204877.1|204787.1|7
1740444660000|2025-02-25 00:51:00|204873.7|204783.7|204834.2|204744.2|204873.7|204783.7|204834.2|204744.2|5
1740444680000|2025-02-25 00:51:20|204837.5|204747.5|204843.3|204753.3|204843.3|204753.3|204837.5|204747.5|2
1740444700000|2025-02-25 00:51:40|204838.6|204748.6|204845|204755|204846.6|204756.6|204838.6|204748.6|4
1740444720000|2025-02-25 00:52:00|204849.6|204759.6|204853.9|204763.9|204860.9|204770.9|204849.6|204759.6|4
1740444730000|2025-02-25 00:52:10|204860.6|204770.6|204854|204764|204860.6|204770.6|204854|204764|2
1740444740000|2025-02-25 00:52:20|204857.8|204767.8|204862.1|204772.1|204862.1|204772.1|204857.8|204767.8|2
1740444750000|2025-02-25 00:52:30|204857.6|204767.6|204855.7|204765.7|204857.6|204767.6|204855.7|204765.7|2
1740444760000|2025-02-25 00:52:40|204859.7|204769.7|204855.3|204765.3|204860.5|204770.5|204855.3|204765.3|3
1740444770000|2025-02-25 00:52:50|204851.6|204761.6|204836|204746|204851.6|204761.6|204834.5|204744.5|7
1740444780000|2025-02-25 00:53:00|204844.3|204754.3|204839.1|204749.1|204844.3|204754.3|204839.1|204749.1|2
1740444790000|2025-02-25 00:53:10|204845.1|204755.1|204866.4|204776.4|204866.4|204776.4|204845.1|204755.1|4
1740444800000|2025-02-25 00:53:20|204866.9|204776.9|204858.3|204768.3|204869.8|204779.8|204858.3|204768.3|5
1740444810000|2025-02-25 00:53:30|204860.7|204770.7|204864.6|204774.6|204864.6|204774.6|204858.3|204768.3|4
1740444830000|2025-02-25 00:53:50|204870.2|204780.2|204876.7|204786.7|204878.4|204788.4|204870.2|204780.2|4
1740444840000|2025-02-25 00:54:00|204881.2|204791.2|204891.7|204801.7|204891.7|204801.7|204879.6|204789.6|9
1740444850000|2025-02-25 00:54:10|204897.7|204807.7|204902.7|204812.7|204902.7|204812.7|204897.7|204807.7|2
1740444870000|2025-02-25 00:54:30|204897.9|204807.9|204890.2|204800.2|204897.9|204807.9|204888.5|204798.5|3
1740444890000|2025-02-25 00:54:50|204887.6|204797.6|204899.6|204809.6|204899.6|204809.6|204887.6|204797.6|3
1740444900000|2025-02-25 00:55:00|204893.2|204803.2|204894.8|204804.8|204900.6|204810.6|204893.2|204803.2|5
1740444910000|2025-02-25 00:55:10|204900.6|204810.6|204894.6|204804.6|204900.6|204810.6|204894.6|204804.6|2
1740444920000|2025-02-25 00:55:20|204889.4|204799.4|204889.4|204799.4|204889.4|204799.4|204887.1|204797.1|3
1740444930000|2025-02-25 00:55:30|204887.1|204797.1|204887.1|204797.1|204887.1|204797.1|204887.1|204797.1|1
1740444950000|2025-02-25 00:55:50|204885|204795|204885|204795|204885|204795|204885|204795|1
1740444960000|2025-02-25 00:56:00|204892.6|204802.6|204892.2|204802.2|204892.6|204802.6|204892.2|204802.2|2
1740444970000|2025-02-25 00:56:10|204889.1|204799.1|204889.1|204799.1|204892.2|204802.2|204889.1|204799.1|5
1740444980000|2025-02-25 00:56:20|204892.2|204802.2|204892.2|204802.2|204892.2|204802.2|204892.2|204802.2|1
1740444990000|2025-02-25 00:56:30|204890|204800|204890|204800|204890|204800|204890|204800|1
1740445000000|2025-02-25 00:56:40|204900.2|204810.2|204893.2|204803.2|204900.2|204810.2|204893.2|204803.2|2
1740445010000|2025-02-25 00:56:50|204887.4|204797.4|204886.6|204796.6|204891.6|204801.6|204884.1|204794.1|5
1740445020000|2025-02-25 00:57:00|204892.5|204802.5|204887.5|204797.5|204892.5|204802.5|204887.5|204797.5|2
1740445030000|2025-02-25 00:57:10|204883.9|204793.9|204901.2|204811.2|204901.2|204811.2|204881.4|204791.4|6
1740445060000|2025-02-25 00:57:40|204905.4|204815.4|204910.4|204820.4|204910.4|204820.4|204905.4|204815.4|2
1740445110000|2025-02-25 00:58:30|204912.2|204822.2|204913.7|204823.7|204917.9|204827.9|204912.2|204822.2|5
1740445120000|2025-02-25 00:58:40|204904.6|204814.6|204904.6|204814.6|204904.6|204814.6|204904.6|204814.6|1
1740445130000|2025-02-25 00:58:50|204908.4|204818.4|204905.2|204815.2|204908.8|204818.8|204905.2|204815.2|4
1740445140000|2025-02-25 00:59:00|204908.5|204818.5|204911|204821|204911|204821|204908.5|204818.5|2
1740445160000|2025-02-25 00:59:20|204907.6|204817.6|204882.7|204792.7|204907.6|204817.6|204882.7|204792.7|2
1740445170000|2025-02-25 00:59:30|204892.7|204802.7|204880.4|204790.4|204893.7|204803.7|204880.4|204790.4|8
1740445180000|2025-02-25 00:59:40|204881.4|204791.4|204877.7|204787.7|204886.8|204796.8|204877.7|204787.7|5
1740445190000|2025-02-25 00:59:50|204879.7|204789.7|204868.5|204778.5|204879.7|204789.7|204868.5|204778.5|7
1740445200000|2025-02-25 01:00:00|204870.8|204780.8|204869|204779|204891.5|204801.5|204868.5|204778.5|4
1740445210000|2025-02-25 01:00:10|204873.4|204783.4|204872.6|204782.6|204896.3|204806.3|204866.5|204776.5|12
1740445230000|2025-02-25 01:00:30|204869.1|204779.1|204866.6|204776.6|204869.1|204779.1|204866.6|204776.6|2
1740445240000|2025-02-25 01:00:40|204867.9|204777.9|204867.7|204777.7|204867.9|204777.9|204867.7|204777.7|2
1740445250000|2025-02-25 01:00:50|204866.4|204776.4|204873.2|204783.2|204873.2|204783.2|204866.4|204776.4|3
1740445270000|2025-02-25 01:01:10|204869.9|204779.9|204900|204810|204906.2|204816.2|204869.9|204779.9|11
1740445280000|2025-02-25 01:01:20|204895.8|204805.8|204888.2|204798.2|204895.8|204805.8|204888.2|204798.2|4
1740445290000|2025-02-25 01:01:30|204884.8|204794.8|204886.4|204796.4|204897.2|204807.2|204884.8|204794.8|13
1740445300000|2025-02-25 01:01:40|204883|204793|204880.4|204790.4|204883|204793|204873.2|204783.2|3
1740445310000|2025-02-25 01:01:50|204875|204785|204873.4|204783.4|204875|204785|204873.4|204783.4|4
1740445330000|2025-02-25 01:02:10|204868.4|204778.4|204873.2|204783.2|204874.7|204784.7|204868.4|204778.4|5
1740445350000|2025-02-25 01:02:30|204874|204784|204873.2|204783.2|204874|204784|204870.2|204780.2|3
1740445360000|2025-02-25 01:02:40|204875|204785|204875|204785|204875|204785|204875|204785|1
1740445370000|2025-02-25 01:02:50|204880|204790|204881.8|204791.8|204881.8|204791.8|204880|204790|2
1740445380000|2025-02-25 01:03:00|204887.2|204797.2|204878.9|204788.9|204895.4|204805.4|204878.9|204788.9|5
1740445390000|2025-02-25 01:03:10|204869.3|204779.3|204834.8|204744.8|204869.3|204779.3|204830.4|204740.4|6
1740445400000|2025-02-25 01:03:20|204835.4|204745.4|204838.6|204748.6|204844.7|204754.7|204835.4|204745.4|4
1740445420000|2025-02-25 01:03:40|204843.8|204753.8|204838.6|204748.6|204843.8|204753.8|204838.6|204748.6|4
1740445430000|2025-02-25 01:03:50|204833.4|204743.4|204787.4|204697.4|204833.4|204743.4|204787.4|204697.4|9
1740445450000|2025-02-25 01:04:10|204789.9|204699.9|204807.9|204717.9|204811.9|204721.9|204789.9|204699.9|9
1740445460000|2025-02-25 01:04:20|204805.4|204715.4|204813.4|204723.4|204813.4|204723.4|204805.4|204715.4|5
1740445470000|2025-02-25 01:04:30|204808.7|204718.7|204806.1|204716.1|204808.7|204718.7|204806.1|204716.1|2
1740445480000|2025-02-25 01:04:40|204808.7|204718.7|204808.7|204718.7|204808.7|204718.7|204806.1|204716.1|3
1740445490000|2025-02-25 01:04:50|204814.5|204724.5|204810.6|204720.6|204814.5|204724.5|204810.6|204720.6|2
1740445500000|2025-02-25 01:05:00|204814.5|204724.5|204819.3|204729.3|204822.7|204732.7|204809.8|204719.8|7
1740445510000|2025-02-25 01:05:10|204810.5|204720.5|204821|204731|204824.9|204734.9|204807.3|204717.3|9
1740445520000|2025-02-25 01:05:20|204810.2|204720.2|204820.8|204730.8|204820.8|204730.8|204810.2|204720.2|3
1740445530000|2025-02-25 01:05:30|204816.9|204726.9|204814.4|204724.4|204816.9|204726.9|204814.4|204724.4|2
1740445540000|2025-02-25 01:05:40|204817.8|204727.8|204814.3|204724.3|204817.8|204727.8|204814.3|204724.3|2
1740445560000|2025-02-25 01:06:00|204806.4|204716.4|204807.4|204717.4|204807.5|204717.5|204804.1|204714.1|4
1740445570000|2025-02-25 01:06:10|204804|204714|204811.7|204721.7|204811.7|204721.7|204804|204714|3
1740445580000|2025-02-25 01:06:20|204807.6|204717.6|204789.4|204699.4|204807.6|204717.6|204789.4|204699.4|4
1740445590000|2025-02-25 01:06:30|204794.1|204704.1|204788.1|204698.1|204794.1|204704.1|204788.1|204698.1|4
1740445600000|2025-02-25 01:06:40|204784.7|204694.7|204784.7|204694.7|204784.7|204694.7|204784.7|204694.7|1
1740445630000|2025-02-25 01:07:10|204785|204695|204785|204695|204785|204695|204785|204695|1
1740445640000|2025-02-25 01:07:20|204788.9|204698.9|204806.9|204716.9|204813.2|204723.2|204788.9|204698.9|5
1740445650000|2025-02-25 01:07:30|204811.1|204721.1|204806.6|204716.6|204811.1|204721.1|204806.6|204716.6|4
1740445660000|2025-02-25 01:07:40|204810.7|204720.7|204815.7|204725.7|204818.2|204728.2|204810.7|204720.7|4
1740445680000|2025-02-25 01:08:00|204813.2|204723.2|204802.4|204712.4|204813.2|204723.2|204802.4|204712.4|3
1740445690000|2025-02-25 01:08:10|204805.8|204715.8|204784.7|204694.7|204805.8|204715.8|204784.7|204694.7|9
1740445710000|2025-02-25 01:08:30|204783|204693|204784.7|204694.7|204784.7|204694.7|204783|204693|2
1740445720000|2025-02-25 01:08:40|204780|204690|204785|204695|204785|204695|204780|204690|2
1740445730000|2025-02-25 01:08:50|204790.9|204700.9|204790.9|204700.9|204792|204702|204788.4|204698.4|4
1740445740000|2025-02-25 01:09:00|204792.9|204702.9|204806.5|204716.5|204806.5|204716.5|204788.4|204698.4|4
1740445750000|2025-02-25 01:09:10|204802|204712|204807|204717|204807|204717|204802|204712|2
1740445760000|2025-02-25 01:09:20|204803.7|204713.7|204792.8|204702.8|204803.7|204713.7|204792.8|204702.8|3
1740445770000|2025-02-25 01:09:30|204789|204699|204792.4|204702.4|204792.4|204702.4|204789|204699|2
1740445790000|2025-02-25 01:09:50|204788.9|204698.9|204786.4|204696.4|204788.9|204698.9|204786.4|204696.4|2
1740445820000|2025-02-25 01:10:20|204785|204695|204785|204695|204785|204695|204785|204695|1
1740445850000|2025-02-25 01:10:50|204785.4|204695.4|204785.4|204695.4|204788.8|204698.8|204785.4|204695.4|3
1740445860000|2025-02-25 01:11:00|204782.1|204692.1|204740.9|204650.9|204782.1|204692.1|204711.6|204621.6|6
1740445870000|2025-02-25 01:11:10|204737.7|204647.7|204763.2|204673.2|204763.2|204673.2|204737.7|204647.7|9
1740445880000|2025-02-25 01:11:20|204752.4|204662.4|204749.1|204659.1|204754.8|204664.8|204747.1|204657.1|10
1740445890000|2025-02-25 01:11:30|204747.1|204657.1|204752.3|204662.3|204752.3|204662.3|204747.1|204657.1|5
1740445900000|2025-02-25 01:11:40|204756.6|204666.6|204769.7|204679.7|204769.7|204679.7|204751.9|204661.9|9
1740445910000|2025-02-25 01:11:50|204767.2|204677.2|204761.3|204671.3|204767.2|204677.2|204761.3|204671.3|2
1740445920000|2025-02-25 01:12:00|204765.1|204675.1|204778|204688|204778|204688|204765.1|204675.1|2
1740445950000|2025-02-25 01:12:30|204776|204686|204773.5|204683.5|204776|204686|204773.5|204683.5|2
1740445960000|2025-02-25 01:12:40|204770|204680|204769.9|204679.9|204770|204680|204769.9|204679.9|2
1740446000000|2025-02-25 01:13:20|204775|204685|204775.8|204685.8|204775.8|204685.8|204775|204685|2
1740446030000|2025-02-25 01:13:50|204775|204685|204775|204685|204775|204685|204775|204685|1
1740446050000|2025-02-25 01:14:10|204779.8|204689.8|204783.9|204693.9|204783.9|204693.9|204779.8|204689.8|3
1740446060000|2025-02-25 01:14:20|204783|204693|204774.3|204684.3|204798|204708|204770.4|204680.4|7
1740446070000|2025-02-25 01:14:30|204781.7|204691.7|204788.6|204698.6|204788.6|204698.6|204781.7|204691.7|2
1740446090000|2025-02-25 01:14:50|204794.1|204704.1|204796.4|204706.4|204796.4|204706.4|204794.1|204704.1|2
1740446100000|2025-02-25 01:15:00|204783.4|204693.4|204784|204694|204784|204694|204783.4|204693.4|2
1740446130000|2025-02-25 01:15:30|204785|204695|204781.8|204691.8|204785|204695|204771.2|204681.2|4
1740446140000|2025-02-25 01:15:40|204780.1|204690.1|204784.8|204694.8|204784.8|204694.8|204772.5|204682.5|3
1740446150000|2025-02-25 01:15:50|204792.8|204702.8|204782.9|204692.9|204792.8|204702.8|204782.9|204692.9|3
1740446190000|2025-02-25 01:16:30|204785|204695|204795.7|204705.7|204795.7|204705.7|204785|204695|3
1740446200000|2025-02-25 01:16:40|204790.8|204700.8|204782.6|204692.6|204790.8|204700.8|204782.6|204692.6|3
1740446220000|2025-02-25 01:17:00|204787|204697|204779.9|204689.9|204788.7|204698.7|204777.4|204687.4|6
1740446250000|2025-02-25 01:17:30|204780|204690|204780|204690|204780|204690|204780|204690|1
1740446260000|2025-02-25 01:17:40|204784.4|204694.4|204830.2|204740.2|204830.2|204740.2|204784.4|204694.4|6
1740446270000|2025-02-25 01:17:50|204827.6|204737.6|204823.1|204733.1|204827.6|204737.6|204823.1|204733.1|3
1740446280000|2025-02-25 01:18:00|204823.7|204733.7|204810.1|204720.1|204829.5|204739.5|204810.1|204720.1|16
1740446290000|2025-02-25 01:18:10|204822.7|204732.7|204805.1|204715.1|204822.7|204732.7|204801.8|204711.8|11
1740446300000|2025-02-25 01:18:20|204802.3|204712.3|204805.1|204715.1|204813.8|204723.8|204796.2|204706.2|9
1740446310000|2025-02-25 01:18:30|204803.6|204713.6|204796.2|204706.2|204803.6|204713.6|204796.2|204706.2|5
1740446320000|2025-02-25 01:18:40|204798.2|204708.2|204796.2|204706.2|204798.2|204708.2|204796.2|204706.2|2
1740446330000|2025-02-25 01:18:50|204792.4|204702.4|204788.2|204698.2|204792.4|204702.4|204788.2|204698.2|2
1740446340000|2025-02-25 01:19:00|204786.6|204696.6|204796.7|204706.7|204796.7|204706.7|204775.5|204685.5|7
1740446350000|2025-02-25 01:19:10|204793.3|204703.3|204765|204675|204793.3|204703.3|204765|204675|5
1740446360000|2025-02-25 01:19:20|204759.9|204669.9|204764|204674|204764|204674|204759.9|204669.9|2
1740446370000|2025-02-25 01:19:30|204762|204672|204764|204674|204764|204674|204762|204672|2
1740446380000|2025-02-25 01:19:40|204767.5|204677.5|204790.7|204700.7|204790.7|204700.7|204767.5|204677.5|8
1740446390000|2025-02-25 01:19:50|204794|204704|204796.5|204706.5|204805.1|204715.1|204791.5|204701.5|6
1740446400000|2025-02-25 01:20:00|204791.7|204701.7|204795.1|204705.1|204795.1|204705.1|204780.7|204690.7|8
1740446410000|2025-02-25 01:20:10|204793.5|204703.5|204794.9|204704.9|204795.2|204705.2|204786.3|204696.3|7
1740446420000|2025-02-25 01:20:20|204793.3|204703.3|204786|204696|204794.9|204704.9|204783.5|204693.5|4
1740446430000|2025-02-25 01:20:30|204788.5|204698.5|204794.7|204704.7|204794.7|204704.7|204786|204696|5
1740446440000|2025-02-25 01:20:40|204798.3|204708.3|204794.7|204704.7|204800.8|204710.8|204794.7|204704.7|4
1740446450000|2025-02-25 01:20:50|204797.9|204707.9|204800.4|204710.4|204800.4|204710.4|204797.9|204707.9|2
1740446460000|2025-02-25 01:21:00|204797.9|204707.9|204788.6|204698.6|204797.9|204707.9|204786.1|204696.1|5
1740446470000|2025-02-25 01:21:10|204792.7|204702.7|204792.7|204702.7|204792.7|204702.7|204792.7|204702.7|1
1740446500000|2025-02-25 01:21:40|204790|204700|204794.4|204704.4|204795.1|204705.1|204788.8|204698.8|4
1740446510000|2025-02-25 01:21:50|204793.5|204703.5|204781.7|204691.7|204793.5|204703.5|204781.7|204691.7|5
1740446520000|2025-02-25 01:22:00|204777.1|204687.1|204774.3|204684.3|204781.7|204691.7|204768.3|204678.3|8
1740446530000|2025-02-25 01:22:10|204782|204692|204778.7|204688.7|204782|204692|204772.6|204682.6|3
1740446540000|2025-02-25 01:22:20|204785|204695|204775.3|204685.3|204785|204695|204775.3|204685.3|2
1740446550000|2025-02-25 01:22:30|204771.5|204681.5|204773.5|204683.5|204773.5|204683.5|204771.5|204681.5|3
1740446570000|2025-02-25 01:22:50|204782.1|204692.1|204774|204684|204782.1|204692.1|204774|204684|3
1740446580000|2025-02-25 01:23:00|204770.5|204680.5|204764.1|204674.1|204770.5|204680.5|204760.1|204670.1|4
1740446590000|2025-02-25 01:23:10|204765.6|204675.6|204764.1|204674.1|204765.6|204675.6|204764.1|204674.1|2
1740446600000|2025-02-25 01:23:20|204765.6|204675.6|204763|204673|204765.6|204675.6|204753.3|204663.3|6
1740446610000|2025-02-25 01:23:30|204761.2|204671.2|204764.4|204674.4|204769.9|204679.9|204761.2|204671.2|4
1740446620000|2025-02-25 01:23:40|204760.3|204670.3|204760.3|204670.3|204760.3|204670.3|204760.3|204670.3|1
1740446630000|2025-02-25 01:23:50|204754.6|204664.6|204756.1|204666.1|204757.8|204667.8|204754.6|204664.6|3
1740446640000|2025-02-25 01:24:00|204752.4|204662.4|204767.2|204677.2|204771.4|204681.4|204746.5|204656.5|9
1740446650000|2025-02-25 01:24:10|204762.5|204672.5|204762.5|204672.5|204762.5|204672.5|204762.5|204672.5|1
1740446660000|2025-02-25 01:24:20|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|204766.3|204676.3|1
1740446670000|2025-02-25 01:24:30|204762.2|204672.2|204759.7|204669.7|204766.2|204676.2|204754.3|204664.3|12
1740446680000|2025-02-25 01:24:40|204763.5|204673.5|204759.4|204669.4|204765.2|204675.2|204756|204666|8
1740446690000|2025-02-25 01:24:50|204763.3|204673.3|204761.4|204671.4|204765|204675|204759.7|204669.7|5
1740446700000|2025-02-25 01:25:00|204765.1|204675.1|204769.2|204679.2|204769.2|204679.2|204752.2|204662.2|10
1740446710000|2025-02-25 01:25:10|204765.5|204675.5|204773.6|204683.6|204773.6|204683.6|204765|204675|5
1740446720000|2025-02-25 01:25:20|204776.1|204686.1|204773.6|204683.6|204776.1|204686.1|204773.6|204683.6|2
1740446730000|2025-02-25 01:25:30|204776.1|204686.1|204776.1|204686.1|204776.1|204686.1|204773.6|204683.6|5
1740446740000|2025-02-25 01:25:40|204773.6|204683.6|204775|204685|204776.1|204686.1|204773.6|204683.6|3
1740446750000|2025-02-25 01:25:50|204770|204680|204775|204685|204775|204685|204770|204680|2
1740446760000|2025-02-25 01:26:00|204770|204680|204775|204685|204775|204685|204770|204680|2
1740446770000|2025-02-25 01:26:10|204776.5|204686.5|204763.3|204673.3|204776.5|204686.5|204763.3|204673.3|2
1740446780000|2025-02-25 01:26:20|204761.2|204671.2|204761.2|204671.2|204761.2|204671.2|204761.2|204671.2|1
1740446790000|2025-02-25 01:26:30|204758.4|204668.4|204758.4|204668.4|204758.4|204668.4|204758.4|204668.4|1
1740446810000|2025-02-25 01:26:50|204761.7|204671.7|204763.9|204673.9|204763.9|204673.9|204761.7|204671.7|2
1740446820000|2025-02-25 01:27:00|204761.7|204671.7|204772.2|204682.2|204772.2|204682.2|204761.7|204671.7|4
1740446840000|2025-02-25 01:27:20|204769.6|204679.6|204766.6|204676.6|204769.6|204679.6|204764.1|204674.1|5
1740446850000|2025-02-25 01:27:30|204769.2|204679.2|204769.2|204679.2|204769.2|204679.2|204769.2|204679.2|1
1740446870000|2025-02-25 01:27:50|204766.3|204676.3|204766.3|204676.3|204769|204679|204766.3|204676.3|3
1740446880000|2025-02-25 01:28:00|204763.2|204673.2|204760.7|204670.7|204763.2|204673.2|204760.7|204670.7|2
1740446890000|2025-02-25 01:28:10|204758|204668|204760.4|204670.4|204761.4|204671.4|204756.4|204666.4|4
1740446910000|2025-02-25 01:28:30|204754.4|204664.4|204723.7|204633.7|204754.4|204664.4|204721.7|204631.7|5
1740446930000|2025-02-25 01:28:50|204721|204631|204710.8|204620.8|204721|204631|204710.8|204620.8|4
1740446940000|2025-02-25 01:29:00|204708.5|204618.5|204714|204624|204714|204624|204705.6|204615.6|4
1740446950000|2025-02-25 01:29:10|204718.8|204628.8|204721.1|204631.1|204728.9|204638.9|204718.8|204628.8|3
1740446970000|2025-02-25 01:29:30|204718.3|204628.3|204718.3|204628.3|204718.3|204628.3|204718.3|204628.3|1
1740447000000|2025-02-25 01:30:00|204713.9|204623.9|204699|204609|204716.2|204626.2|204696.2|204606.2|8
1740447010000|2025-02-25 01:30:10|204694.4|204604.4|204685.2|204595.2|204694.4|204604.4|204685.2|204595.2|4
1740447020000|2025-02-25 01:30:20|204671.9|204581.9|204670.9|204580.9|204674.8|204584.8|204670.9|204580.9|5
1740447050000|2025-02-25 01:30:50|204673.8|204583.8|204687.8|204597.8|204687.8|204597.8|204673.8|204583.8|4
1740447060000|2025-02-25 01:31:00|204690.7|204600.7|204690.7|204600.7|204690.7|204600.7|204690.7|204600.7|1
1740447070000|2025-02-25 01:31:10|204697.1|204607.1|204701.8|204611.8|204701.8|204611.8|204697.1|204607.1|2
1740447090000|2025-02-25 01:31:30|204697.9|204607.9|204696.3|204606.3|204697.9|204607.9|204696.3|204606.3|2
1740447110000|2025-02-25 01:31:50|204700|204610|204703.2|204613.2|204712|204622|204700|204610|4
1740447120000|2025-02-25 01:32:00|204695.5|204605.5|204707.6|204617.6|204712.6|204622.6|204695.5|204605.5|6
1740447130000|2025-02-25 01:32:10|204706.5|204616.5|204705.4|204615.4|204718.4|204628.4|204705.4|204615.4|5
1740447140000|2025-02-25 01:32:20|204707.1|204617.1|204687.3|204597.3|204707.1|204617.1|204687.3|204597.3|13
1740447150000|2025-02-25 01:32:30|204689.9|204599.9|204705.3|204615.3|204705.3|204615.3|204689.9|204599.9|5
1740447160000|2025-02-25 01:32:40|204703.6|204613.6|204705.3|204615.3|204705.3|204615.3|204703.6|204613.6|2
1740447180000|2025-02-25 01:33:00|204701.4|204611.4|204705.9|204615.9|204705.9|204615.9|204693.9|204603.9|9
1740447190000|2025-02-25 01:33:10|204706.6|204616.6|204706.9|204616.9|204713|204623|204706.2|204616.2|7
1740447220000|2025-02-25 01:33:40|204703.2|204613.2|204703.2|204613.2|204703.2|204613.2|204703.2|204613.2|1
1740447230000|2025-02-25 01:33:50|204707.1|204617.1|204713.3|204623.3|204714.1|204624.1|204707.1|204617.1|3
1740447260000|2025-02-25 01:34:20|204716.8|204626.8|204710.6|204620.6|204724|204634|204710.6|204620.6|6
1740447270000|2025-02-25 01:34:30|204714.4|204624.4|204714.4|204624.4|204714.4|204624.4|204714.4|204624.4|1
1740447280000|2025-02-25 01:34:40|204716|204626|204725.3|204635.3|204725.3|204635.3|204716|204626|11
1740447290000|2025-02-25 01:34:50|204720.5|204630.5|204717.8|204627.8|204720.5|204630.5|204717.8|204627.8|3
1740447300000|2025-02-25 01:35:00|204721.3|204631.3|204722.6|204632.6|204727.4|204637.4|204714.5|204624.5|9
1740447310000|2025-02-25 01:35:10|204718.9|204628.9|204739.5|204649.5|204745.4|204655.4|204718.9|204628.9|12
1740447320000|2025-02-25 01:35:20|204743.2|204653.2|204738.6|204648.6|204745.2|204655.2|204735.1|204645.1|8
1740447330000|2025-02-25 01:35:30|204731|204641|204738.2|204648.2|204738.2|204648.2|204729.3|204639.3|4
1740447340000|2025-02-25 01:35:40|204734.5|204644.5|204729|204639|204734.5|204644.5|204729|204639|5
1740447360000|2025-02-25 01:36:00|204734|204644|204737.4|204647.4|204737.4|204647.4|204734|204644|5
1740447370000|2025-02-25 01:36:10|204735.7|204645.7|204731.6|204641.6|204736.7|204646.7|204724.4|204634.4|8
1740447380000|2025-02-25 01:36:20|204735.4|204645.4|204728.2|204638.2|204735.4|204645.4|204728.2|204638.2|3
1740447410000|2025-02-25 01:36:50|204724|204634|204728|204638|204728|204638|204720.6|204630.6|9
1740447420000|2025-02-25 01:37:00|204724.5|204634.5|204717|204627|204724.5|204634.5|204715.4|204625.4|6
1740447430000|2025-02-25 01:37:10|204721.4|204631.4|204722.9|204632.9|204723.1|204633.1|204719|204629|4
1740447440000|2025-02-25 01:37:20|204718.1|204628.1|204706.7|204616.7|204718.1|204628.1|204706.7|204616.7|6
1740447450000|2025-02-25 01:37:30|204708.3|204618.3|204706.7|204616.7|204708.3|204618.3|204706.7|204616.7|2
1740447460000|2025-02-25 01:37:40|204702.7|204612.7|204706.5|204616.5|204706.5|204616.5|204697.2|204607.2|4
1740447470000|2025-02-25 01:37:50|204702.9|204612.9|204692.8|204602.8|204702.9|204612.9|204688.7|204598.7|4
1740447480000|2025-02-25 01:38:00|204694.5|204604.5|204694.5|204604.5|204694.5|204604.5|204694.5|204604.5|1
1740447490000|2025-02-25 01:38:10|204698.9|204608.9|204698.9|204608.9|204698.9|204608.9|204698.9|204608.9|1
1740447500000|2025-02-25 01:38:20|204705.7|204615.7|204705.5|204615.5|204705.7|204615.7|204705.5|204615.5|2
1740447520000|2025-02-25 01:38:40|204709.7|204619.7|204704.5|204614.5|204714.2|204624.2|204704.5|204614.5|5
1740447530000|2025-02-25 01:38:50|204708.3|204618.3|204711.6|204621.6|204711.6|204621.6|204708.3|204618.3|3
1740447540000|2025-02-25 01:39:00|204709.9|204619.9|204714.5|204624.5|204718.5|204628.5|204704.2|204614.2|8
1740447550000|2025-02-25 01:39:10|204714.3|204624.3|204735.1|204645.1|204735.1|204645.1|204714.3|204624.3|6
1740447560000|2025-02-25 01:39:20|204740.6|204650.6|204735.1|204645.1|204740.6|204650.6|204735.1|204645.1|2
1740447570000|2025-02-25 01:39:30|204731.2|204641.2|204719|204629|204731.2|204641.2|204719|204629|4
1740447600000|2025-02-25 01:40:00|204721|204631|204709|204619|204721|204631|204706.4|204616.4|6
1740447610000|2025-02-25 01:40:10|204712.8|204622.8|204719.1|204629.1|204719.7|204629.7|204709|204619|9
1740447620000|2025-02-25 01:40:20|204714.4|204624.4|204708.6|204618.6|204714.4|204624.4|204700.1|204610.1|6
1740447630000|2025-02-25 01:40:30|204704.4|204614.4|204697.4|204607.4|204704.4|204614.4|204697.4|204607.4|6
1740447640000|2025-02-25 01:40:40|204695.8|204605.8|204695.5|204605.5|204695.8|204605.8|204685.5|204595.5|10
1740447650000|2025-02-25 01:40:50|204692|204602|204695.3|204605.3|204695.3|204605.3|204690.3|204600.3|3
1740447660000|2025-02-25 01:41:00|204691.3|204601.3|204695.5|204605.5|204695.5|204605.5|204691.3|204601.3|2
1740447670000|2025-02-25 01:41:10|204691.9|204601.9|204690.3|204600.3|204691.9|204601.9|204690.3|204600.3|2
1740447690000|2025-02-25 01:41:30|204698.8|204608.8|204704.4|204614.4|204704.4|204614.4|204696.1|204606.1|8
1740447700000|2025-02-25 01:41:40|204700.4|204610.4|204693.3|204603.3|204700.4|204610.4|204693.3|204603.3|2
1740447710000|2025-02-25 01:41:50|204697.9|204607.9|204701.3|204611.3|204701.3|204611.3|204697.9|204607.9|3
1740447720000|2025-02-25 01:42:00|204699.6|204609.6|204683.9|204593.9|204699.6|204609.6|204679.8|204589.8|10
1740447750000|2025-02-25 01:42:30|204685|204595|204685|204595|204685|204595|204685|204595|1
1740447780000|2025-02-25 01:43:00|204684.3|204594.3|204697.7|204607.7|204707.6|204617.6|204684.3|204594.3|7
1740447790000|2025-02-25 01:43:10|204699.4|204609.4|204693.5|204603.5|204699.4|204609.4|204693.5|204603.5|3
1740447800000|2025-02-25 01:43:20|204690.1|204600.1|204688.7|204598.7|204690.1|204600.1|204683.4|204593.4|4
1740447810000|2025-02-25 01:43:30|204699.5|204609.5|204686.8|204596.8|204699.5|204609.5|204686.8|204596.8|3
1740447820000|2025-02-25 01:43:40|204691.6|204601.6|204687.7|204597.7|204691.6|204601.6|204687.7|204597.7|2
1740447830000|2025-02-25 01:43:50|204691.3|204601.3|204691.3|204601.3|204691.3|204601.3|204691.3|204601.3|1
1740447840000|2025-02-25 01:44:00|204693|204603|204693|204603|204693|204603|204693|204603|1
1740447850000|2025-02-25 01:44:10|204697.6|204607.6|204697.6|204607.6|204697.6|204607.6|204697.6|204607.6|1
1740447880000|2025-02-25 01:44:40|204695|204605|204695.3|204605.3|204700.5|204610.5|204695|204605|3
1740447890000|2025-02-25 01:44:50|204700.3|204610.3|204692.1|204602.1|204703.6|204613.6|204692.1|204602.1|4
1740447900000|2025-02-25 01:45:00|204696.6|204606.6|204703.9|204613.9|204703.9|204613.9|204696.6|204606.6|3
1740447910000|2025-02-25 01:45:10|204707.4|204617.4|204708.5|204618.5|204712.3|204622.3|204707.4|204617.4|3
1740447950000|2025-02-25 01:45:50|204710|204620|204710|204620|204710|204620|204710|204620|1
1740447960000|2025-02-25 01:46:00|204715|204625|204716.2|204626.2|204716.2|204626.2|204715|204625|2
1740447970000|2025-02-25 01:46:10|204711.7|204621.7|204708.8|204618.8|204711.7|204621.7|204708.8|204618.8|2
1740447980000|2025-02-25 01:46:20|204714.2|204624.2|204706|204616|204714.2|204624.2|204706|204616|5
1740448000000|2025-02-25 01:46:40|204702.3|204612.3|204694.8|204604.8|204702.3|204612.3|204694.8|204604.8|2
1740448030000|2025-02-25 01:47:10|204695|204605|204695|204605|204695|204605|204695|204605|1
1740448060000|2025-02-25 01:47:40|204695.8|204605.8|204695.8|204605.8|204695.8|204605.8|204695.8|204605.8|1
1740448070000|2025-02-25 01:47:50|204692.3|204602.3|204692.3|204602.3|204692.3|204602.3|204692.3|204602.3|1
1740448100000|2025-02-25 01:48:20|204695|204605|204685.6|204595.6|204695|204605|204681.7|204591.7|4
1740448130000|2025-02-25 01:48:50|204690|204600|204690|204600|204690|204600|204690|204600|1
1740448160000|2025-02-25 01:49:20|204687.1|204597.1|204687.1|204597.1|204687.1|204597.1|204687.1|204597.1|1
1740448190000|2025-02-25 01:49:50|204690|204600|204690|204600|204690|204600|204690|204600|1
1740448200000|2025-02-25 01:50:00|204683.4|204593.4|204689.7|204599.7|204696.2|204606.2|204683.4|204593.4|6
1740448230000|2025-02-25 01:50:30|204684.1|204594.1|204687.6|204597.6|204687.6|204597.6|204684.1|204594.1|2
1740448240000|2025-02-25 01:50:40|204682.1|204592.1|204679.5|204589.5|204682.1|204592.1|204671|204581|4
1740448260000|2025-02-25 01:51:00|204676|204586|204676|204586|204676|204586|204676|204586|1
1740448300000|2025-02-25 01:51:40|204680|204590|204680|204590|204680|204590|204680|204590|1
1740448320000|2025-02-25 01:52:00|204676.9|204586.9|204676.9|204586.9|204676.9|204586.9|204676.9|204586.9|1
1740448350000|2025-02-25 01:52:30|204680|204590|204680|204590|204680|204590|204680|204590|1
1740448370000|2025-02-25 01:52:50|204671.3|204581.3|204665.7|204575.7|204671.3|204581.3|204665.7|204575.7|3
1740448410000|2025-02-25 01:53:30|204670|204580|204670|204580|204670|204580|204670|204580|1
1740448430000|2025-02-25 01:53:50|204662.7|204572.7|204666.4|204576.4|204666.4|204576.4|204662.7|204572.7|2
1740448460000|2025-02-25 01:54:20|204670|204580|204670|204580|204670|204580|204670|204580|1
1740448480000|2025-02-25 01:54:40|204665.7|204575.7|204665.7|204575.7|204665.7|204575.7|204665.7|204575.7|1
1740448490000|2025-02-25 01:54:50|204668.5|204578.5|204668.5|204578.5|204668.5|204578.5|204668.5|204578.5|1
1740448520000|2025-02-25 01:55:20|204670|204580|204670|204580|204670|204580|204670|204580|1
1740448540000|2025-02-25 01:55:40|204665.5|204575.5|204665.5|204575.5|204665.5|204575.5|204665.5|204575.5|1
1740448560000|2025-02-25 01:56:00|204662.6|204572.6|204665.3|204575.3|204665.3|204575.3|204662.6|204572.6|2
1740448590000|2025-02-25 01:56:30|204670|204580|204662.6|204572.6|204670|204580|204662.6|204572.6|2
1740448600000|2025-02-25 01:56:40|204665.8|204575.8|204665.8|204575.8|204665.8|204575.8|204665.8|204575.8|1
1740448630000|2025-02-25 01:57:10|204670|204580|204661.7|204571.7|204670|204580|204661.7|204571.7|3
1740448640000|2025-02-25 01:57:20|204659.7|204569.7|204645.3|204555.3|204659.7|204569.7|204623.1|204533.1|6
1740448650000|2025-02-25 01:57:30|204648.3|204558.3|204650.7|204560.7|204650.7|204560.7|204648.3|204558.3|2
1740448660000|2025-02-25 01:57:40|204646.5|204556.5|204638.7|204548.7|204646.5|204556.5|204638.7|204548.7|6
1740448670000|2025-02-25 01:57:50|204641.6|204551.6|204641.6|204551.6|204641.6|204551.6|204641.6|204551.6|1
1740448680000|2025-02-25 01:58:00|204644.1|204554.1|204644.5|204554.5|204650.5|204560.5|204644.1|204554.1|5
1740448690000|2025-02-25 01:58:10|204637.5|204547.5|204638.8|204548.8|204638.8|204548.8|204637.5|204547.5|2
1740448710000|2025-02-25 01:58:30|204642.3|204552.3|204648.5|204558.5|204648.5|204558.5|204642.3|204552.3|2
1740448720000|2025-02-25 01:58:40|204645.6|204555.6|204641.3|204551.3|204645.6|204555.6|204640.3|204550.3|5
1740448730000|2025-02-25 01:58:50|204641.8|204551.8|204641.8|204551.8|204641.8|204551.8|204641.8|204551.8|1
1740448740000|2025-02-25 01:59:00|204645.1|204555.1|204645.1|204555.1|204645.1|204555.1|204645.1|204555.1|1
1740448750000|2025-02-25 01:59:10|204641.7|204551.7|204641.7|204551.7|204641.7|204551.7|204641.7|204551.7|1
1740448780000|2025-02-25 01:59:40|204640|204550|204640|204550|204640|204550|204640|204550|1
1740448800000|2025-02-25 02:00:00|204638.3|204548.3|204638.3|204548.3|204638.3|204548.3|204638.3|204548.3|1
1740448810000|2025-02-25 02:00:10|204635.6|204545.6|204636.5|204546.5|204636.5|204546.5|204629.9|204539.9|5
1740448830000|2025-02-25 02:00:30|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|204634.4|204544.4|1
1740448840000|2025-02-25 02:00:40|204631.8|204541.8|204631.8|204541.8|204631.8|204541.8|204628.5|204538.5|3
1740448870000|2025-02-25 02:01:10|204635|204545|204635|204545|204635|204545|204635|204545|1
1740448890000|2025-02-25 02:01:30|204632.9|204542.9|204632.9|204542.9|204632.9|204542.9|204632.9|204542.9|1
1740448920000|2025-02-25 02:02:00|204635|204545|204635|204545|204635|204545|204635|204545|1
1740448930000|2025-02-25 02:02:10|204630.5|204540.5|204623.8|204533.8|204630.5|204540.5|204623.8|204533.8|6
1740448940000|2025-02-25 02:02:20|204627.1|204537.1|204627.1|204537.1|204627.1|204537.1|204627.1|204537.1|1
1740448960000|2025-02-25 02:02:40|204623.8|204533.8|204625|204535|204625|204535|204621.4|204531.4|3
1740448990000|2025-02-25 02:03:10|204620.4|204530.4|204610.3|204520.3|204620.4|204530.4|204610.3|204520.3|2
1740449010000|2025-02-25 02:03:30|204612.9|204522.9|204621.7|204531.7|204621.7|204531.7|204612.9|204522.9|5
1740449040000|2025-02-25 02:04:00|204620|204530|204620|204530|204620|204530|204620|204530|1
1740449050000|2025-02-25 02:04:10|204625|204535|204625|204535|204625|204535|204625|204535|1
1740449060000|2025-02-25 02:04:20|204626.1|204536.1|204620.3|204530.3|204626.1|204536.1|204620.3|204530.3|2
1740449070000|2025-02-25 02:04:30|204623.3|204533.3|204628.9|204538.9|204628.9|204538.9|204623.3|204533.3|2
1740449080000|2025-02-25 02:04:40|204626.7|204536.7|204628.9|204538.9|204628.9|204538.9|204626.7|204536.7|2
1740449100000|2025-02-25 02:05:00|204630.1|204540.1|204655.6|204565.6|204677|204587|204630.1|204540.1|6
1740449140000|2025-02-25 02:05:40|204655|204565|204655|204565|204655|204565|204655|204565|1
1740449150000|2025-02-25 02:05:50|204650|204560|204650|204560|204655|204565|204650|204560|5
1740449160000|2025-02-25 02:06:00|204649.9|204559.9|204640.7|204550.7|204649.9|204559.9|204640.7|204550.7|5
1740449170000|2025-02-25 02:06:10|204643.9|204553.9|204645|204555|204645|204555|204641.7|204551.7|3
1740449180000|2025-02-25 02:06:20|204646.4|204556.4|204659.6|204569.6|204659.6|204569.6|204646.4|204556.4|3
1740449190000|2025-02-25 02:06:30|204660.3|204570.3|204664.4|204574.4|204664.4|204574.4|204660.3|204570.3|2
1740449200000|2025-02-25 02:06:40|204663|204573|204668.5|204578.5|204668.5|204578.5|204663|204573|2
1740449210000|2025-02-25 02:06:50|204670.9|204580.9|204658.4|204568.4|204674.3|204584.3|204658.4|204568.4|6
1740449240000|2025-02-25 02:07:20|204655.1|204565.1|204645.7|204555.7|204655.1|204565.1|204640.1|204550.1|6
1740449250000|2025-02-25 02:07:30|204647.9|204557.9|204654.7|204564.7|204660.3|204570.3|204647.9|204557.9|5
1740449280000|2025-02-25 02:08:00|204658|204568|204660.2|204570.2|204660.2|204570.2|204658|204568|2
1740449290000|2025-02-25 02:08:10|204657.9|204567.9|204654.6|204564.6|204657.9|204567.9|204654.6|204564.6|2
1740449310000|2025-02-25 02:08:30|204657.2|204567.2|204664.9|204574.9|204664.9|204574.9|204657.2|204567.2|4
1740449340000|2025-02-25 02:09:00|204661.6|204571.6|204660|204570|204664.9|204574.9|204660|204570|4
1740449350000|2025-02-25 02:09:10|204658.9|204568.9|204658.9|204568.9|204658.9|204568.9|204658.9|204568.9|1
1740449360000|2025-02-25 02:09:20|204656.4|204566.4|204649.7|204559.7|204656.4|204566.4|204649.7|204559.7|2
1740449380000|2025-02-25 02:09:40|204652|204562|204661|204571|204661|204571|204652|204562|2
1740449390000|2025-02-25 02:09:50|204664.6|204574.6|204661.9|204571.9|204664.6|204574.6|204661.9|204571.9|2
1740449400000|2025-02-25 02:10:00|204665.3|204575.3|204665.3|204575.3|204665.3|204575.3|204665.3|204575.3|1
1740449410000|2025-02-25 02:10:10|204661.9|204571.9|204659.5|204569.5|204661.9|204571.9|204659.5|204569.5|2
1740449420000|2025-02-25 02:10:20|204656.2|204566.2|204649.8|204559.8|204656.2|204566.2|204649.8|204559.8|2
1740449450000|2025-02-25 02:10:50|204646.4|204556.4|204634.3|204544.3|204646.4|204556.4|204634.3|204544.3|7
1740449480000|2025-02-25 02:11:20|204642.5|204552.5|204643|204553|204645.9|204555.9|204642.5|204552.5|5
1740449490000|2025-02-25 02:11:30|204645.3|204555.3|204651.3|204561.3|204654.3|204564.3|204642|204552|6
1740449520000|2025-02-25 02:12:00|204650|204560|204650|204560|204650|204560|204650|204560|1
1740449530000|2025-02-25 02:12:10|204655|204565|204650|204560|204655|204565|204650|204560|2
1740449550000|2025-02-25 02:12:30|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|204650.2|204560.2|1
1740449570000|2025-02-25 02:12:50|204648|204558|204640.5|204550.5|204648|204558|204638.2|204548.2|3
1740449600000|2025-02-25 02:13:20|204640|204550|204640|204550|204640|204550|204640|204550|1
1740449620000|2025-02-25 02:13:40|204639.7|204549.7|204639.7|204549.7|204639.7|204549.7|204639.7|204549.7|1
1740449650000|2025-02-25 02:14:10|204640|204550|204640|204550|204640|204550|204640|204550|1
1740449660000|2025-02-25 02:14:20|204635|204545|204635|204545|204635|204545|204635|204545|1
1740449670000|2025-02-25 02:14:30|204633.2|204543.2|204618.6|204528.6|204633.2|204543.2|204609.9|204519.9|9
1740449680000|2025-02-25 02:14:40|204615.3|204525.3|204611.9|204521.9|204618.6|204528.6|204611.9|204521.9|4
1740449700000|2025-02-25 02:15:00|204615.3|204525.3|204609.1|204519.1|204619.3|204529.3|204582.5|204492.5|23
1740449710000|2025-02-25 02:15:10|204610.4|204520.4|204619.9|204529.9|204620.4|204530.4|204605.3|204515.3|19
1740449720000|2025-02-25 02:15:20|204616.5|204526.5|204603.3|204513.3|204622.6|204532.6|204603.3|204513.3|9
1740449730000|2025-02-25 02:15:30|204604.1|204514.1|204607.7|204517.7|204615.5|204525.5|204572.7|204482.7|16
1740449740000|2025-02-25 02:15:40|204603.8|204513.8|204600.9|204510.9|204612.8|204522.8|204590.3|204500.3|25
1740449750000|2025-02-25 02:15:50|204604.5|204514.5|204599.6|204509.6|204618.2|204528.2|204599.6|204509.6|14
1740449760000|2025-02-25 02:16:00|204595.6|204505.6|204598.5|204508.5|204604.6|204514.6|204594.9|204504.9|9
1740449770000|2025-02-25 02:16:10|204594.6|204504.6|204589.8|204499.8|204611.2|204521.2|204582.8|204492.8|18
1740449780000|2025-02-25 02:16:20|204596.9|204506.9|204606.6|204516.6|204612.7|204522.7|204578.8|204488.8|17
1740449790000|2025-02-25 02:16:30|204609.9|204519.9|204592.9|204502.9|204609.9|204519.9|204573.4|204483.4|18
1740449800000|2025-02-25 02:16:40|204590.4|204500.4|204583.6|204493.6|204597.7|204507.7|204556|204466|11
1740449810000|2025-02-25 02:16:50|204581.1|204491.1|204596.8|204506.8|204596.8|204506.8|204581|204491|8
1740449820000|2025-02-25 02:17:00|204598|204508|204614.6|204524.6|204626.5|204536.5|204580.2|204490.2|22
1740449830000|2025-02-25 02:17:10|204610.5|204520.5|204608.6|204518.6|204612.1|204522.1|204593.4|204503.4|12
1740449840000|2025-02-25 02:17:20|204604.5|204514.5|204614.5|204524.5|204614.6|204524.6|204601.5|204511.5|9
1740449850000|2025-02-25 02:17:30|204587.2|204497.2|204612.9|204522.9|204620.7|204530.7|204587.2|204497.2|18
1740449860000|2025-02-25 02:17:40|204615.2|204525.2|204606.7|204516.7|204620.2|204530.2|204605|204515|14
1740449870000|2025-02-25 02:17:50|204609.3|204519.3|204621.3|204531.3|204622.6|204532.6|204583.4|204493.4|18
1740449880000|2025-02-25 02:18:00|204616.9|204526.9|204611.2|204521.2|204626.6|204536.6|204608.7|204518.7|18
1740449890000|2025-02-25 02:18:10|204607.5|204517.5|204614.9|204524.9|204623.1|204533.1|204602.5|204512.5|10
1740449900000|2025-02-25 02:18:20|204603|204513|204613.1|204523.1|204616.5|204526.5|204603|204513|6
1740449910000|2025-02-25 02:18:30|204609.9|204519.9|204617.5|204527.5|204620.5|204530.5|204598.7|204508.7|28
1740449920000|2025-02-25 02:18:40|204611.2|204521.2|204599.4|204509.4|204618.6|204528.6|204593.9|204503.9|16
1740449930000|2025-02-25 02:18:50|204606.3|204516.3|204597.7|204507.7|204607.6|204517.6|204596.7|204506.7|22
1740449940000|2025-02-25 02:19:00|204602.2|204512.2|204599.8|204509.8|204603.7|204513.7|204596.4|204506.4|8
1740449950000|2025-02-25 02:19:10|204595.4|204505.4|204603.1|204513.1|204611.9|204521.9|204594.5|204504.5|20
1740449960000|2025-02-25 02:19:20|204603.2|204513.2|204593|204503|204608.8|204518.8|204586.9|204496.9|17
1740449970000|2025-02-25 02:19:30|204599.9|204509.9|204603.1|204513.1|204606.8|204516.8|204576.3|204486.3|22
1740449980000|2025-02-25 02:19:40|204596.1|204506.1|204592.1|204502.1|204600.7|204510.7|204587|204497|13
1740449990000|2025-02-25 02:19:50|204593.8|204503.8|204592.2|204502.2|204603.5|204513.5|204584.4|204494.4|21
1740450000000|2025-02-25 02:20:00|204600.8|204510.8|204607.4|204517.4|204618.7|204528.7|204584.3|204494.3|20
1740450010000|2025-02-25 02:20:10|204601.4|204511.4|204601|204511|204621.1|204531.1|204597.1|204507.1|27
1740450020000|2025-02-25 02:20:20|204605.6|204515.6|204582.7|204492.7|204606.8|204516.8|204582.7|204492.7|4
1740450030000|2025-02-25 02:20:30|204590|204500|204596.3|204506.3|204617.9|204527.9|204587.6|204497.6|21
1740450040000|2025-02-25 02:20:40|204592.9|204502.9|204585.3|204495.3|204610|204520|204572.5|204482.5|24
1740450050000|2025-02-25 02:20:50|204590.7|204500.7|204592.2|204502.2|204599.4|204509.4|204586.6|204496.6|4
1740450060000|2025-02-25 02:21:00|204586.4|204496.4|204604.1|204514.1|204606.1|204516.1|204565|204475|24
1740450070000|2025-02-25 02:21:10|204605.8|204515.8|204613.3|204523.3|204616.2|204526.2|204595.9|204505.9|14
1740450080000|2025-02-25 02:21:20|204607.5|204517.5|204598|204508|204614.7|204524.7|204596.2|204506.2|20
1740450090000|2025-02-25 02:21:30|204586.1|204496.1|204601.8|204511.8|204607.2|204517.2|204584.3|204494.3|15
1740450100000|2025-02-25 02:21:40|204597.2|204507.2|204599.6|204509.6|204603.2|204513.2|204588.4|204498.4|24
1740450110000|2025-02-25 02:21:50|204594.7|204504.7|204612.6|204522.6|204612.6|204522.6|204585|204495|23
1740450120000|2025-02-25 02:22:00|204613.5|204523.5|204614|204524|204619.8|204529.8|204602.9|204512.9|11
1740450130000|2025-02-25 02:22:10|204614.2|204524.2|204601.7|204511.7|204633|204543|204601.7|204511.7|21
1740450140000|2025-02-25 02:22:20|204633|204543|204622|204532|204633|204543|204602.7|204512.7|23
1740450150000|2025-02-25 02:22:30|204617.6|204527.6|204589.1|204499.1|204625.3|204535.3|204589.1|204499.1|9
1740450160000|2025-02-25 02:22:40|204592.2|204502.2|204590.2|204500.2|204597.8|204507.8|204589.3|204499.3|8
1740450170000|2025-02-25 02:22:50|204594.4|204504.4|204593.6|204503.6|204594.4|204504.4|204590.2|204500.2|3
1740450190000|2025-02-25 02:23:10|204587.5|204497.5|204587.5|204497.5|204587.5|204497.5|204587.5|204497.5|1
1740450200000|2025-02-25 02:23:20|204582.5|204492.5|204587.5|204497.5|204587.5|204497.5|204582.5|204492.5|2
1740450210000|2025-02-25 02:23:30|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|204592.8|204502.8|1
1740450220000|2025-02-25 02:23:40|204590.4|204500.4|204592.6|204502.6|204592.6|204502.6|204590.4|204500.4|2
1740450230000|2025-02-25 02:23:50|204594.8|204504.8|204754.4|204664.4|204762.2|204672.2|204594.8|204504.8|29
1740450240000|2025-02-25 02:24:00|204743|204653|204761.6|204671.6|204780.3|204690.3|204740.6|204650.6|28
1740450250000|2025-02-25 02:24:10|204762.5|204672.5|204760.8|204670.8|204762.5|204672.5|204740.4|204650.4|17
1740450260000|2025-02-25 02:24:20|204762.3|204672.3|204731.6|204641.6|204764.6|204674.6|204727.8|204637.8|26
1740450270000|2025-02-25 02:24:30|204732.9|204642.9|204721.9|204631.9|204745|204655|204718.6|204628.6|16
1740450280000|2025-02-25 02:24:40|204723.9|204633.9|204725.3|204635.3|204725.3|204635.3|204715.8|204625.8|8
1740450290000|2025-02-25 02:24:50|204734.3|204644.3|204725.6|204635.6|204734.4|204644.4|204725.3|204635.3|14
1740450300000|2025-02-25 02:25:00|204724.7|204634.7|204697.9|204607.9|204726|204636|204697.9|204607.9|6
1740450310000|2025-02-25 02:25:10|204697.7|204607.7|204692.4|204602.4|204697.7|204607.7|204692.4|204602.4|3
1740450320000|2025-02-25 02:25:20|204692.2|204602.2|204692.1|204602.1|204704.9|204614.9|204684|204594|10
1740450330000|2025-02-25 02:25:30|204692.3|204602.3|204693.2|204603.2|204693.2|204603.2|204691.3|204601.3|3
1740450340000|2025-02-25 02:25:40|204693|204603|204693|204603|204693|204603|204693|204603|1
1740450350000|2025-02-25 02:25:50|204691.8|204601.8|204695.2|204605.2|204695.2|204605.2|204691.8|204601.8|2
1740450360000|2025-02-25 02:26:00|204695|204605|204660.2|204570.2|204695|204605|204660.2|204570.2|9
1740450370000|2025-02-25 02:26:10|204662.8|204572.8|204662.8|204572.8|204662.8|204572.8|204662.8|204572.8|1
1740450380000|2025-02-25 02:26:20|204666.5|204576.5|204666.7|204576.7|204666.7|204576.7|204666.5|204576.5|2
1740450390000|2025-02-25 02:26:30|204668|204578|204650.9|204560.9|204668|204578|204640.3|204550.3|9
1740450400000|2025-02-25 02:26:40|204639.2|204549.2|204637.6|204547.6|204639.2|204549.2|204637.4|204547.4|3
1740450410000|2025-02-25 02:26:50|204636.2|204546.2|204636.2|204546.2|204636.2|204546.2|204636.2|204546.2|1
1740450420000|2025-02-25 02:27:00|204633.4|204543.4|204633.4|204543.4|204633.4|204543.4|204633.4|204543.4|1
1740450440000|2025-02-25 02:27:20|204635.6|204545.6|204638.3|204548.3|204638.3|204548.3|204635.6|204545.6|2
1740450450000|2025-02-25 02:27:30|204635.6|204545.6|204629.1|204539.1|204635.6|204545.6|204629.1|204539.1|3
1740450460000|2025-02-25 02:27:40|204631.4|204541.4|204631.3|204541.3|204633.7|204543.7|204631.3|204541.3|4
1740450470000|2025-02-25 02:27:50|204633.6|204543.6|204642.4|204552.4|204642.4|204552.4|204633.6|204543.6|6
1740450490000|2025-02-25 02:28:10|204638|204548|204637.1|204547.1|204638|204548|204637.1|204547.1|2
1740450500000|2025-02-25 02:28:20|204634.8|204544.8|204634.8|204544.8|204634.8|204544.8|204634.8|204544.8|1
1740450510000|2025-02-25 02:28:30|204631.4|204541.4|204621.8|204531.8|204631.4|204541.4|204618|204528|4
1740450520000|2025-02-25 02:28:40|204627.4|204537.4|204619.2|204529.2|204627.4|204537.4|204619.2|204529.2|3
1740450540000|2025-02-25 02:29:00|204623.4|204533.4|204624.6|204534.6|204629.5|204539.5|204623.4|204533.4|4
1740450560000|2025-02-25 02:29:20|204621.3|204531.3|204620|204530|204621.3|204531.3|204620|204530|2
1740450600000|2025-02-25 02:30:00|204616.5|204526.5|204620.5|204530.5|204621.4|204531.4|204611.9|204521.9|5
1740450610000|2025-02-25 02:30:10|204617|204527|204614|204524|204617|204527|204600.4|204510.4|5
1740450620000|2025-02-25 02:30:20|204624.3|204534.3|204614.3|204524.3|204625.5|204535.5|204611.8|204521.8|6
1740450630000|2025-02-25 02:30:30|204618.9|204528.9|204619|204529|204629.4|204539.4|204618.9|204528.9|5
1740450640000|2025-02-25 02:30:40|204615.4|204525.4|204614.5|204524.5|204620.6|204530.6|204608.2|204518.2|8
1740450650000|2025-02-25 02:30:50|204617.9|204527.9|204612.1|204522.1|204620.4|204530.4|204612.1|204522.1|5
1740450660000|2025-02-25 02:31:00|204608.4|204518.4|204620.3|204530.3|204620.3|204530.3|204608.4|204518.4|3
1740450670000|2025-02-25 02:31:10|204617.8|204527.8|204608.5|204518.5|204617.8|204527.8|204608.5|204518.5|5
1740450680000|2025-02-25 02:31:20|204603.7|204513.7|204598.7|204508.7|204603.7|204513.7|204598.7|204508.7|2
1740450690000|2025-02-25 02:31:30|204602.5|204512.5|204617.1|204527.1|204617.1|204527.1|204602.5|204512.5|3
1740450710000|2025-02-25 02:31:50|204613.3|204523.3|204605.5|204515.5|204613.3|204523.3|204605.5|204515.5|2
1740450720000|2025-02-25 02:32:00|204602.4|204512.4|204602.4|204512.4|204603.6|204513.6|204599.1|204509.1|5
1740450730000|2025-02-25 02:32:10|204600.1|204510.1|204599.9|204509.9|204600.1|204510.1|204597.7|204507.7|3
1740450750000|2025-02-25 02:32:30|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|204597.5|204507.5|1
1740450760000|2025-02-25 02:32:40|204598.7|204508.7|204594.9|204504.9|204598.7|204508.7|204594.4|204504.4|4
1740450770000|2025-02-25 02:32:50|204598.3|204508.3|204581.4|204491.4|204598.3|204508.3|204581.4|204491.4|2
1740450780000|2025-02-25 02:33:00|204583.9|204493.9|204578|204488|204583.9|204493.9|204578|204488|3
1740450790000|2025-02-25 02:33:10|204575.5|204485.5|204555.4|204465.4|204575.5|204485.5|204555.4|204465.4|3
1740450800000|2025-02-25 02:33:20|204557.9|204467.9|204561.6|204471.6|204565.4|204475.4|204557.9|204467.9|5
1740450830000|2025-02-25 02:33:50|204560|204470|204583.6|204493.6|204587.1|204497.1|204560|204470|5
1740450840000|2025-02-25 02:34:00|204587.4|204497.4|204603.7|204513.7|204603.7|204513.7|204587.4|204497.4|5
1740450850000|2025-02-25 02:34:10|204606.8|204516.8|204615.3|204525.3|204616.4|204526.4|204606.8|204516.8|4
1740450880000|2025-02-25 02:34:40|204615|204525|204615|204525|204615|204525|204615|204525|1
1740450900000|2025-02-25 02:35:00|204614|204524|204614|204524|204614|204524|204614|204524|1
1740450910000|2025-02-25 02:35:10|204609|204519|204605.6|204515.6|204611.5|204521.5|204605.6|204515.6|3
1740450920000|2025-02-25 02:35:20|204601.6|204511.6|204596.7|204506.7|204601.6|204511.6|204596.7|204506.7|3
1740450940000|2025-02-25 02:35:40|204598.9|204508.9|204612.3|204522.3|204620.1|204530.1|204596.7|204506.7|9
1740450960000|2025-02-25 02:36:00|204607.9|204517.9|204607.9|204517.9|204607.9|204517.9|204607.9|204517.9|1
1740450980000|2025-02-25 02:36:20|204608.5|204518.5|204608.5|204518.5|204608.5|204518.5|204607.9|204517.9|3
1740450990000|2025-02-25 02:36:30|204607.9|204517.9|204610|204520|204610|204520|204607.9|204517.9|2
1740451000000|2025-02-25 02:36:40|204605|204515|204605|204515|204605|204515|204605|204515|1
1740451010000|2025-02-25 02:36:50|204600.3|204510.3|204598.6|204508.6|204600.3|204510.3|204596.5|204506.5|3
1740451020000|2025-02-25 02:37:00|204604.6|204514.6|204599.9|204509.9|204604.6|204514.6|204599.9|204509.9|2
1740451040000|2025-02-25 02:37:20|204604.7|204514.7|204604.7|204514.7|204604.7|204514.7|204604.7|204514.7|1
1740451050000|2025-02-25 02:37:30|204611|204521|204609.7|204519.7|204611|204521|204601.4|204511.4|4
1740451080000|2025-02-25 02:38:00|204605|204515|204604.7|204514.7|204605|204515|204604.7|204514.7|2
1740451100000|2025-02-25 02:38:20|204610.4|204520.4|204612|204522|204612|204522|204610.4|204520.4|2
1740451120000|2025-02-25 02:38:40|204616.9|204526.9|204612|204522|204616.9|204526.9|204612|204522|2
1740451150000|2025-02-25 02:39:10|204619|204529|204617.8|204527.8|204622.4|204532.4|204617.8|204527.8|3
1740451160000|2025-02-25 02:39:20|204616.1|204526.1|204608.5|204518.5|204616.1|204526.1|204606.3|204516.3|4
1740451190000|2025-02-25 02:39:50|204610|204520|204613.1|204523.1|204625|204535|204610|204520|5
1740451200000|2025-02-25 02:40:00|204608|204518|204613.5|204523.5|204613.5|204523.5|204608|204518|2
1740451210000|2025-02-25 02:40:10|204609.9|204519.9|204611.2|204521.2|204611.2|204521.2|204604.8|204514.8|4
1740451250000|2025-02-25 02:40:50|204610|204520|204605|204515|204610|204520|204605|204515|2
1740451260000|2025-02-25 02:41:00|204603.4|204513.4|204603.4|204513.4|204603.4|204513.4|204603.4|204513.4|1
1740451280000|2025-02-25 02:41:20|204605|204515|204605|204515|204605|204515|204605|204515|1
1740451310000|2025-02-25 02:41:50|204609.3|204519.3|204606.9|204516.9|204623.1|204533.1|204606.9|204516.9|3
1740451340000|2025-02-25 02:42:20|204605|204515|204605|204515|204605|204515|204605|204515|1
1740451360000|2025-02-25 02:42:40|204606.2|204516.2|204609.5|204519.5|204609.5|204519.5|204606.2|204516.2|2
1740451370000|2025-02-25 02:42:50|204617.5|204527.5|204621.7|204531.7|204624.1|204534.1|204617.5|204527.5|4
1740451380000|2025-02-25 02:43:00|204618|204528|204624.4|204534.4|204624.4|204534.4|204618|204528|3
1740451410000|2025-02-25 02:43:30|204625|204535|204625|204535|204625|204535|204625|204535|1
1740451420000|2025-02-25 02:43:40|204628.5|204538.5|204625.2|204535.2|204628.5|204538.5|204625.2|204535.2|2
1740451430000|2025-02-25 02:43:50|204629.2|204539.2|204625.5|204535.5|204629.2|204539.2|204625.5|204535.5|2
1740451450000|2025-02-25 02:44:10|204628.8|204538.8|204625.3|204535.3|204628.8|204538.8|204625.3|204535.3|2
1740451470000|2025-02-25 02:44:30|204630.1|204540.1|204626.6|204536.6|204630.1|204540.1|204626.6|204536.6|3
1740451500000|2025-02-25 02:45:00|204625|204535|204653.1|204563.1|204653.1|204563.1|204625|204535|6
1740451510000|2025-02-25 02:45:10|204656.8|204566.8|204657.4|204567.4|204669.1|204579.1|204656.8|204566.8|4
1740451530000|2025-02-25 02:45:30|204654.9|204564.9|204654.9|204564.9|204654.9|204564.9|204654.9|204564.9|1
1740451540000|2025-02-25 02:45:40|204655|204565|204629.2|204539.2|204655|204565|204629.2|204539.2|2
1740451550000|2025-02-25 02:45:50|204632.8|204542.8|204635.2|204545.2|204635.2|204545.2|204632.8|204542.8|2
1740451580000|2025-02-25 02:46:20|204632|204542|204621|204531|204632|204542|204614.7|204524.7|5
1740451610000|2025-02-25 02:46:50|204620|204530|204620|204530|204620|204530|204620|204530|1
1740451640000|2025-02-25 02:47:20|204621.6|204531.6|204621.6|204531.6|204621.6|204531.6|204621.6|204531.6|1
1740451670000|2025-02-25 02:47:50|204620|204530|204620|204530|204620|204530|204620|204530|1
1740451690000|2025-02-25 02:48:10|204634.1|204544.1|204642.6|204552.6|204642.6|204552.6|204625.1|204535.1|6
1740451700000|2025-02-25 02:48:20|204637.7|204547.7|204637.7|204547.7|204637.7|204547.7|204637.7|204547.7|1
1740451710000|2025-02-25 02:48:30|204636|204546|204636|204546|204636|204546|204636|204546|1
1740451720000|2025-02-25 02:48:40|204639.5|204549.5|204642.1|204552.1|204642.1|204552.1|204639.5|204549.5|2
1740451730000|2025-02-25 02:48:50|204639.5|204549.5|204647.5|204557.5|204647.5|204557.5|204639.5|204549.5|3
1740451750000|2025-02-25 02:49:10|204645.3|204555.3|204638.6|204548.6|204645.3|204555.3|204638.6|204548.6|3
1740451760000|2025-02-25 02:49:20|204641.5|204551.5|204641.5|204551.5|204641.5|204551.5|204641.5|204551.5|1
1740451770000|2025-02-25 02:49:30|204647.7|204557.7|204657.2|204567.2|204657.2|204567.2|204647.7|204557.7|3
1740451800000|2025-02-25 02:50:00|204660|204570|204660|204570|204660|204570|204660|204570|1
1740451820000|2025-02-25 02:50:20|204659.4|204569.4|204659.4|204569.4|204659.4|204569.4|204659.4|204569.4|1
1740451830000|2025-02-25 02:50:30|204660.3|204570.3|204653.6|204563.6|204660.3|204570.3|204653.6|204563.6|3
1740451860000|2025-02-25 02:51:00|204651.6|204561.6|204636.3|204546.3|204651.6|204561.6|204636.3|204546.3|3
1740451880000|2025-02-25 02:51:20|204632.6|204542.6|204630.2|204540.2|204632.6|204542.6|204630.2|204540.2|2
1740451910000|2025-02-25 02:51:50|204630|204540|204630|204540|204630|204540|204630|204540|1
1740451940000|2025-02-25 02:52:20|204630.7|204540.7|204630.7|204540.7|204630.7|204540.7|204629|204539|5
1740451950000|2025-02-25 02:52:30|204625.6|204535.6|204619|204529|204625.6|204535.6|204611.2|204521.2|4
1740451960000|2025-02-25 02:52:40|204623.7|204533.7|204620.2|204530.2|204625.9|204535.9|204620.2|204530.2|3
1740451980000|2025-02-25 02:53:00|204618.6|204528.6|204611.8|204521.8|204618.6|204528.6|204611.8|204521.8|2
1740452010000|2025-02-25 02:53:30|204610|204520|204610|204520|204610|204520|204610|204520|1
1740452030000|2025-02-25 02:53:50|204609|204519|204609|204519|204609|204519|204609|204519|1
1740452060000|2025-02-25 02:54:20|204610|204520|204610|204520|204610|204520|204610|204520|1
1740452090000|2025-02-25 02:54:50|204609.6|204519.6|204609.6|204519.6|204609.6|204519.6|204609.6|204519.6|1
1740452110000|2025-02-25 02:55:10|204604.6|204514.6|204605.9|204515.9|204605.9|204515.9|204601.2|204511.2|3
1740452120000|2025-02-25 02:55:20|204601.2|204511.2|204601.2|204511.2|204601.2|204511.2|204601.2|204511.2|1
1740452130000|2025-02-25 02:55:30|204606|204516|204607|204517|204607|204517|204606|204516|2
1740452160000|2025-02-25 02:56:00|204605|204515|204605|204515|204605|204515|204605|204515|1
1740452180000|2025-02-25 02:56:20|204603.2|204513.2|204574.8|204484.8|204603.2|204513.2|204574.8|204484.8|8
1740452210000|2025-02-25 02:56:50|204575|204485|204566.4|204476.4|204575|204485|204566.4|204476.4|3
1740452250000|2025-02-25 02:57:30|204565|204475|204565|204475|204565|204475|204565|204475|1
1740452270000|2025-02-25 02:57:50|204564.6|204474.6|204564.6|204474.6|204564.6|204474.6|204564.6|204474.6|1
1740452300000|2025-02-25 02:58:20|204565|204475|204565|204475|204565|204475|204565|204475|1
1740452310000|2025-02-25 02:58:30|204560.7|204470.7|204549.3|204459.3|204560.7|204470.7|204546.8|204456.8|3
1740452320000|2025-02-25 02:58:40|204551.8|204461.8|204566.9|204476.9|204569.4|204479.4|204551.8|204461.8|4
1740452330000|2025-02-25 02:58:50|204563.4|204473.4|204563.4|204473.4|204563.4|204473.4|204563.4|204473.4|1
1740452360000|2025-02-25 02:59:20|204565|204475|204550.9|204460.9|204565|204475|204550.9|204460.9|2
1740452370000|2025-02-25 02:59:30|204546.5|204456.5|204556.2|204466.2|204556.2|204466.2|204544.2|204454.2|4
1740452390000|2025-02-25 02:59:50|204559.8|204469.8|204565.9|204475.9|204575.6|204485.6|204559.8|204469.8|5
1740452420000|2025-02-25 03:00:20|204559.8|204469.8|204557.3|204467.3|204559.8|204469.8|204552.5|204462.5|4
1740452450000|2025-02-25 03:00:50|204560|204470|204560|204470|204560|204470|204560|204470|1
1740452460000|2025-02-25 03:01:00|204553.8|204463.8|204561.4|204471.4|204561.4|204471.4|204547.3|204457.3|5
1740452490000|2025-02-25 03:01:30|204566|204476|204565|204475|204566|204476|204563.9|204473.9|3
1740452500000|2025-02-25 03:01:40|204560|204470|204560|204470|204560|204470|204560|204470|1
1740452520000|2025-02-25 03:02:00|204558|204468|204555.5|204465.5|204558|204468|204555.5|204465.5|2
1740452540000|2025-02-25 03:02:20|204559.3|204469.3|204561.8|204471.8|204561.8|204471.8|204559.3|204469.3|2
1740452580000|2025-02-25 03:03:00|204560|204470|204486.4|204396.4|204560|204470|204484.7|204394.7|10
1740452610000|2025-02-25 03:03:30|204485|204395|204483.9|204393.9|204485|204395|204483.9|204393.9|2
1740452620000|2025-02-25 03:03:40|204481|204391|204481.1|204391.1|204484.1|204394.1|204478.6|204388.6|4
1740452630000|2025-02-25 03:03:50|204477|204387|204465|204375|204477|204387|204465|204375|2
1740452640000|2025-02-25 03:04:00|204461.1|204371.1|204448.8|204358.8|204461.1|204371.1|204448.8|204358.8|3
1740452650000|2025-02-25 03:04:10|204446.4|204356.4|204446.4|204356.4|204446.4|204356.4|204446.4|204356.4|1
1740452660000|2025-02-25 03:04:20|204443.1|204353.1|204420.6|204330.6|204446.4|204356.4|204412.4|204322.4|14
1740452670000|2025-02-25 03:04:30|204423.7|204333.7|204435.7|204345.7|204443.5|204353.5|204423.7|204333.7|6
1740452680000|2025-02-25 03:04:40|204439.2|204349.2|204429.8|204339.8|204444.5|204354.5|204429.8|204339.8|8
1740452690000|2025-02-25 03:04:50|204434.4|204344.4|204434.9|204344.9|204436.2|204346.2|204428.8|204338.8|4
1740452700000|2025-02-25 03:05:00|204437.6|204347.6|204434.2|204344.2|204437.6|204347.6|204434.2|204344.2|2
1740452730000|2025-02-25 03:05:30|204435|204345|204435|204345|204435|204345|204435|204345|1
1740452740000|2025-02-25 03:05:40|204436.6|204346.6|204484.5|204394.5|204484.5|204394.5|204436.6|204346.6|3
1740452750000|2025-02-25 03:05:50|204485.1|204395.1|204491.3|204401.3|204491.3|204401.3|204485.1|204395.1|3
1740452760000|2025-02-25 03:06:00|204488|204398|204479.1|204389.1|204488|204398|204479.1|204389.1|2
1740452770000|2025-02-25 03:06:10|204484.4|204394.4|204479.9|204389.9|204484.4|204394.4|204479.9|204389.9|2
1740452780000|2025-02-25 03:06:20|204482.3|204392.3|204491.1|204401.1|204491.1|204401.1|204479.9|204389.9|6
1740452790000|2025-02-25 03:06:30|204487.3|204397.3|204491.3|204401.3|204491.3|204401.3|204479|204389|4
1740452800000|2025-02-25 03:06:40|204494.3|204404.3|204493.8|204403.8|204494.3|204404.3|204493.8|204403.8|2
1740452820000|2025-02-25 03:07:00|204491.1|204401.1|204478.8|204388.8|204491.1|204401.1|204478.8|204388.8|2
1740452830000|2025-02-25 03:07:10|204483|204393|204482|204392|204484.7|204394.7|204482|204392|3
1740452860000|2025-02-25 03:07:40|204480|204390|204480|204390|204480|204390|204480|204390|1
1740452870000|2025-02-25 03:07:50|204485|204395|204480|204390|204485|204395|204480|204390|2
1740452880000|2025-02-25 03:08:00|204478.9|204388.9|204489.3|204399.3|204489.3|204399.3|204478.9|204388.9|3
1740452920000|2025-02-25 03:08:40|204490|204400|204490|204400|204490|204400|204490|204400|1
1740452930000|2025-02-25 03:08:50|204480.1|204390.1|204480.1|204390.1|204480.1|204390.1|204480.1|204390.1|1
1740452940000|2025-02-25 03:09:00|204478.5|204388.5|204441.4|204351.4|204478.5|204388.5|204441.4|204351.4|3
1740452990000|2025-02-25 03:09:50|204440|204350|204440|204350|204440|204350|204440|204350|1
1740453000000|2025-02-25 03:10:00|204441.1|204351.1|204441.1|204351.1|204441.1|204351.1|204441.1|204351.1|1
1740453030000|2025-02-25 03:10:30|204444.7|204354.7|204440.7|204350.7|204444.7|204354.7|204437.2|204347.2|4
1740453040000|2025-02-25 03:10:40|204443.9|204353.9|204446.6|204356.6|204446.6|204356.6|204443.9|204353.9|2
1740453070000|2025-02-25 03:11:10|204445|204355|204445|204355|204445|204355|204445|204355|1
1740453080000|2025-02-25 03:11:20|204444.3|204354.3|204444.3|204354.3|204444.3|204354.3|204444.3|204354.3|1
1740453100000|2025-02-25 03:11:40|204441.4|204351.4|204441.4|204351.4|204441.4|204351.4|204441.4|204351.4|1
1740453140000|2025-02-25 03:12:20|204440|204350|204440|204350|204440|204350|204440|204350|1
1740453160000|2025-02-25 03:12:40|204445|204355|204440.5|204350.5|204445|204355|204437|204347|6
1740453170000|2025-02-25 03:12:50|204440.7|204350.7|204442.6|204352.6|204447.6|204357.6|204437.2|204347.2|6
1740453180000|2025-02-25 03:13:00|204441.4|204351.4|204443.5|204353.5|204443.5|204353.5|204441.4|204351.4|2
1740453190000|2025-02-25 03:13:10|204441.4|204351.4|204443.9|204353.9|204446.8|204356.8|204438.7|204348.7|6
1740453230000|2025-02-25 03:13:50|204445|204355|204445|204355|204445|204355|204445|204355|1
1740453240000|2025-02-25 03:14:00|204440|204350|204449.7|204359.7|204450.4|204360.4|204440|204350|6
1740453270000|2025-02-25 03:14:30|204450|204360|204450|204360|204450|204360|204450|204360|1
1740453300000|2025-02-25 03:15:00|204449.7|204359.7|204449.7|204359.7|204449.7|204359.7|204449.7|204359.7|1
1740453310000|2025-02-25 03:15:10|204453.4|204363.4|204492.7|204402.7|204492.7|204402.7|204453.4|204363.4|4
1740453330000|2025-02-25 03:15:30|204497|204407|204506.5|204416.5|204506.5|204416.5|204497|204407|2
1740453360000|2025-02-25 03:16:00|204510|204420|204510|204420|204510|204420|204510|204420|1
1740453380000|2025-02-25 03:16:20|204513.3|204423.3|204529.3|204439.3|204529.3|204439.3|204513.3|204423.3|2
1740453390000|2025-02-25 03:16:30|204525.6|204435.6|204523.5|204433.5|204525.6|204435.6|204523.5|204433.5|2
1740453430000|2025-02-25 03:17:10|204525|204435|204525|204435|204525|204435|204525|204435|1
1740453450000|2025-02-25 03:17:30|204517|204427|204509.6|204419.6|204517|204427|204507.9|204417.9|5
1740453480000|2025-02-25 03:18:00|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|204513.9|204423.9|1
1740453510000|2025-02-25 03:18:30|204515|204425|204503|204413|204515|204425|204498.8|204408.8|6
1740453550000|2025-02-25 03:19:10|204505|204415|204505|204415|204505|204415|204505|204415|1
1740453560000|2025-02-25 03:19:20|204506.4|204416.4|204506.4|204416.4|204506.4|204416.4|204506.4|204416.4|1
1740453570000|2025-02-25 03:19:30|204508.1|204418.1|204502.7|204412.7|204508.1|204418.1|204502.7|204412.7|3
1740453620000|2025-02-25 03:20:20|204505|204415|204507.3|204417.3|204507.3|204417.3|204494.7|204404.7|5
1740453650000|2025-02-25 03:20:50|204510|204420|204510|204420|204510|204420|204510|204420|1
1740453660000|2025-02-25 03:21:00|204503.5|204413.5|204503.6|204413.6|204507.2|204417.2|204501.9|204411.9|5
1740453670000|2025-02-25 03:21:10|204501.9|204411.9|204501.9|204411.9|204501.9|204411.9|204501.9|204411.9|1
1740453690000|2025-02-25 03:21:30|204505.7|204415.7|204526|204436|204530.2|204440.2|204505.7|204415.7|6
1740453700000|2025-02-25 03:21:40|204530.8|204440.8|204522.3|204432.3|204530.8|204440.8|204522.3|204432.3|7
1740453710000|2025-02-25 03:21:50|204529.3|204439.3|204533|204443|204533|204443|204522|204432|6
1740453720000|2025-02-25 03:22:00|204538.5|204448.5|204534.7|204444.7|204540.1|204450.1|204534.7|204444.7|3
1740453750000|2025-02-25 03:22:30|204530.5|204440.5|204528.8|204438.8|204530.5|204440.5|204528.8|204438.8|2
1740453780000|2025-02-25 03:23:00|204530.5|204440.5|204535|204445|204535|204445|204528.8|204438.8|4
1740453790000|2025-02-25 03:23:10|204530|204440|204530|204440|204530|204440|204530|204440|1
1740453810000|2025-02-25 03:23:30|204528.4|204438.4|204528.4|204438.4|204528.4|204438.4|204528.4|204438.4|1
1740453820000|2025-02-25 03:23:40|204532.2|204442.2|204543.4|204453.4|204554.8|204464.8|204532.2|204442.2|5
1740453830000|2025-02-25 03:23:50|204539.7|204449.7|204536.4|204446.4|204539.7|204449.7|204532.9|204442.9|3
1740453840000|2025-02-25 03:24:00|204541.6|204451.6|204540.4|204450.4|204543.3|204453.3|204536.9|204446.9|4
1740453850000|2025-02-25 03:24:10|204542.1|204452.1|204542.1|204452.1|204542.1|204452.1|204542.1|204452.1|1
1740453860000|2025-02-25 03:24:20|204545.6|204455.6|204588.8|204498.8|204588.8|204498.8|204545.6|204455.6|8
1740453870000|2025-02-25 03:24:30|204583.5|204493.5|204575.4|204485.4|204585.2|204495.2|204575.4|204485.4|3
1740453880000|2025-02-25 03:24:40|204577.2|204487.2|204580.5|204490.5|204582.2|204492.2|204577|204487|5
1740453890000|2025-02-25 03:24:50|204571.2|204481.2|204573.7|204483.7|204579.5|204489.5|204571.2|204481.2|5
1740453900000|2025-02-25 03:25:00|204572|204482|204577.6|204487.6|204581.6|204491.6|204572|204482|5
1740453910000|2025-02-25 03:25:10|204575.7|204485.7|204554.6|204464.6|204575.7|204485.7|204554.6|204464.6|4
1740453920000|2025-02-25 03:25:20|204549.5|204459.5|204553.4|204463.4|204553.4|204463.4|204548|204458|3
1740453930000|2025-02-25 03:25:30|204549.3|204459.3|204547.5|204457.5|204554.4|204464.4|204547.5|204457.5|4
1740453940000|2025-02-25 03:25:40|204545|204455|204553.7|204463.7|204553.7|204463.7|204538.8|204448.8|7
1740453970000|2025-02-25 03:26:10|204549.5|204459.5|204548.6|204458.6|204549.5|204459.5|204541|204451|4
1740454000000|2025-02-25 03:26:40|204550.8|204460.8|204550|204460|204550.8|204460.8|204548.6|204458.6|3
1740454010000|2025-02-25 03:26:50|204545|204455|204550|204460|204550|204460|204545|204455|6
1740454020000|2025-02-25 03:27:00|204549.8|204459.8|204549.8|204459.8|204549.8|204459.8|204549.8|204459.8|1
1740454060000|2025-02-25 03:27:40|204546.3|204456.3|204550|204460|204550|204460|204546.3|204456.3|6
1740454070000|2025-02-25 03:27:50|204548.3|204458.3|204550|204460|204550|204460|204548.3|204458.3|4
1740454080000|2025-02-25 03:28:00|204553.8|204463.8|204553.8|204463.8|204553.8|204463.8|204553.8|204463.8|1
1740454090000|2025-02-25 03:28:10|204549.9|204459.9|204549.9|204459.9|204549.9|204459.9|204549.9|204459.9|1
1740454100000|2025-02-25 03:28:20|204552.4|204462.4|204548.2|204458.2|204552.4|204462.4|204548.2|204458.2|4
1740454110000|2025-02-25 03:28:30|204544.5|204454.5|204548.9|204458.9|204548.9|204458.9|204544.5|204454.5|2
1740454120000|2025-02-25 03:28:40|204550.6|204460.6|204550.6|204460.6|204550.6|204460.6|204550.6|204460.6|1
1740454130000|2025-02-25 03:28:50|204553.3|204463.3|204550.6|204460.6|204553.3|204463.3|204550.6|204460.6|2
1740454140000|2025-02-25 03:29:00|204553.3|204463.3|204550.6|204460.6|204553.3|204463.3|204548.9|204458.9|4
1740454150000|2025-02-25 03:29:10|204550|204460|204550|204460|204550|204460|204550|204460|1
1740454160000|2025-02-25 03:29:20|204555|204465|204552.5|204462.5|204555|204465|204552.5|204462.5|2
1740454170000|2025-02-25 03:29:30|204548.7|204458.7|204548.7|204458.7|204548.7|204458.7|204548.7|204458.7|1
1740454190000|2025-02-25 03:29:50|204551|204461|204548.7|204458.7|204551|204461|204548.7|204458.7|4
1740454200000|2025-02-25 03:30:00|204552.3|204462.3|204572.3|204482.3|204572.3|204482.3|204552.3|204462.3|6
1740454210000|2025-02-25 03:30:10|204567.2|204477.2|204547.4|204457.4|204567.2|204477.2|204547.4|204457.4|3
1740454220000|2025-02-25 03:30:20|204550.2|204460.2|204544.6|204454.6|204556.2|204466.2|204544.6|204454.6|6
1740454240000|2025-02-25 03:30:40|204540.6|204450.6|204538.9|204448.9|204540.6|204450.6|204538.9|204448.9|2
1740454250000|2025-02-25 03:30:50|204537.3|204447.3|204537.3|204447.3|204537.3|204447.3|204537.3|204447.3|1
1740454260000|2025-02-25 03:31:00|204533.5|204443.5|204531.8|204441.8|204533.5|204443.5|204531.8|204441.8|6
1740454270000|2025-02-25 03:31:10|204533.5|204443.5|204531.8|204441.8|204533.5|204443.5|204531.8|204441.8|2
1740454280000|2025-02-25 03:31:20|204533.5|204443.5|204528|204438|204533.5|204443.5|204528|204438|3
1740454290000|2025-02-25 03:31:30|204532.8|204442.8|204532.8|204442.8|204532.8|204442.8|204532.8|204442.8|1
1740454300000|2025-02-25 03:31:40|204534.5|204444.5|204534.5|204444.5|204534.5|204444.5|204534.5|204444.5|1
1740454330000|2025-02-25 03:32:10|204535|204445|204535|204445|204535|204445|204535|204445|1
1740454350000|2025-02-25 03:32:30|204535.7|204445.7|204535.7|204445.7|204535.7|204445.7|204535.7|204445.7|1
1740454360000|2025-02-25 03:32:40|204531.9|204441.9|204526.6|204436.6|204531.9|204441.9|204526.6|204436.6|3
1740454370000|2025-02-25 03:32:50|204525.5|204435.5|204505.1|204415.1|204525.5|204435.5|204504.6|204414.6|12
1740454380000|2025-02-25 03:33:00|204505.4|204415.4|204505.4|204415.4|204505.4|204415.4|204504.6|204414.6|8
1740454390000|2025-02-25 03:33:10|204504.6|204414.6|204505.1|204415.1|204505.1|204415.1|204504.6|204414.6|2
1740454400000|2025-02-25 03:33:20|204506|204416|204506|204416|204507|204417|204506|204416|3
1740454410000|2025-02-25 03:33:30|204507|204417|204510|204420|204511.6|204421.6|204507|204417|8
1740454420000|2025-02-25 03:33:40|204511.6|204421.6|204509.7|204419.7|204511.6|204421.6|204509.7|204419.7|2
1740454440000|2025-02-25 03:34:00|204506|204416|204506|204416|204506|204416|204506|204416|1
1740454450000|2025-02-25 03:34:10|204506.2|204416.2|204522.7|204432.7|204528.4|204438.4|204506.2|204416.2|5
1740454470000|2025-02-25 03:34:30|204526.6|204436.6|204528.3|204438.3|204528.3|204438.3|204526.6|204436.6|2
1740454500000|2025-02-25 03:35:00|204530|204440|204530|204440|204530|204440|204530|204440|1
1740454530000|2025-02-25 03:35:30|204528.8|204438.8|204528.8|204438.8|204528.8|204438.8|204528.8|204438.8|1
1740454560000|2025-02-25 03:36:00|204526.5|204436.5|204529.3|204439.3|204529.3|204439.3|204526.5|204436.5|2
1740454570000|2025-02-25 03:36:10|204533.5|204443.5|204535.2|204445.2|204535.2|204445.2|204533.5|204443.5|2
1740454590000|2025-02-25 03:36:30|204537|204447|204529.6|204439.6|204537|204447|204529.6|204439.6|4
1740454620000|2025-02-25 03:37:00|204530|204440|204530|204440|204530|204440|204530|204440|1
1740454640000|2025-02-25 03:37:20|204529.6|204439.6|204529.6|204439.6|204529.6|204439.6|204529.6|204439.6|1
1740454650000|2025-02-25 03:37:30|204525.9|204435.9|204500.3|204410.3|204525.9|204435.9|204500.3|204410.3|5
1740454660000|2025-02-25 03:37:40|204503|204413|204499.2|204409.2|204503|204413|204499.2|204409.2|6
1740454670000|2025-02-25 03:37:50|204495.5|204405.5|204493.1|204403.1|204495.5|204405.5|204493.1|204403.1|2
1740454700000|2025-02-25 03:38:20|204496|204406|204496|204406|204496|204406|204496|204406|1
1740454730000|2025-02-25 03:38:50|204495|204405|204491.4|204401.4|204495|204405|204489.6|204399.6|5
1740454760000|2025-02-25 03:39:20|204490|204400|204490|204400|204490|204400|204490|204400|1
1740454780000|2025-02-25 03:39:40|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|1
1740454800000|2025-02-25 03:40:00|204492.2|204402.2|204493.9|204403.9|204493.9|204403.9|204492.2|204402.2|2
1740454810000|2025-02-25 03:40:10|204490.4|204400.4|204488.6|204398.6|204490.4|204400.4|204488.6|204398.6|2
1740454850000|2025-02-25 03:40:50|204490|204400|204490|204400|204490|204400|204490|204400|1
1740454870000|2025-02-25 03:41:10|204489|204399|204489|204399|204489|204399|204489|204399|1
1740454900000|2025-02-25 03:41:40|204490|204400|204490|204400|204490|204400|204490|204400|1
1740454910000|2025-02-25 03:41:50|204493|204403|204494.7|204404.7|204499.9|204409.9|204493|204403|4
1740454920000|2025-02-25 03:42:00|204489.7|204399.7|204494|204404|204494|204404|204489.7|204399.7|2
1740454930000|2025-02-25 03:42:10|204490.4|204400.4|204494.9|204404.9|204494.9|204404.9|204488.7|204398.7|6
1740454960000|2025-02-25 03:42:40|204495|204405|204495|204405|204495|204405|204495|204405|1
1740454990000|2025-02-25 03:43:10|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|204496.7|204406.7|1
1740455010000|2025-02-25 03:43:30|204493.1|204403.1|204486.1|204396.1|204493.1|204403.1|204486.1|204396.1|3
1740455040000|2025-02-25 03:44:00|204482.5|204392.5|204478.7|204388.7|204482.5|204392.5|204478.7|204388.7|3
1740455060000|2025-02-25 03:44:20|204473.1|204383.1|204478.3|204388.3|204478.3|204388.3|204473.1|204383.1|2
1740455070000|2025-02-25 03:44:30|204476.9|204386.9|204473.8|204383.8|204476.9|204386.9|204473.8|204383.8|2
1740455080000|2025-02-25 03:44:40|204479.3|204389.3|204483|204393|204483|204393|204479.3|204389.3|2
1740455110000|2025-02-25 03:45:10|204483.3|204393.3|204481.1|204391.1|204483.3|204393.3|204476|204386|4
1740455120000|2025-02-25 03:45:20|204474.3|204384.3|204479|204389|204479|204389|204474.3|204384.3|4
1740455160000|2025-02-25 03:46:00|204476.5|204386.5|204474|204384|204476.5|204386.5|204474|204384|3
1740455170000|2025-02-25 03:46:10|204473.1|204383.1|204473.1|204383.1|204473.1|204383.1|204473.1|204383.1|1
1740455210000|2025-02-25 03:46:50|204478.7|204388.7|204478.7|204388.7|204478.7|204388.7|204478.7|204388.7|1
1740455240000|2025-02-25 03:47:20|204472.1|204382.1|204461.7|204371.7|204472.1|204382.1|204461.7|204371.7|4
1740455250000|2025-02-25 03:47:30|204457.8|204367.8|204456.9|204366.9|204457.8|204367.8|204456.3|204366.3|3
1740455270000|2025-02-25 03:47:50|204455.5|204365.5|204451.1|204361.1|204455.5|204365.5|204451.1|204361.1|2
1740455280000|2025-02-25 03:48:00|204452.7|204362.7|204451.1|204361.1|204452.7|204362.7|204451.1|204361.1|2
1740455290000|2025-02-25 03:48:10|204452.7|204362.7|204481.8|204391.8|204481.8|204391.8|204452.7|204362.7|3
1740455310000|2025-02-25 03:48:30|204475.9|204385.9|204479.5|204389.5|204479.5|204389.5|204475.9|204385.9|2
1740455330000|2025-02-25 03:48:50|204474.4|204384.4|204484.7|204394.7|204484.7|204394.7|204474.4|204384.4|5
1740455340000|2025-02-25 03:49:00|204483|204393|204457.2|204367.2|204483|204393|204456.6|204366.6|9
1740455350000|2025-02-25 03:49:10|204461.7|204371.7|204461.7|204371.7|204461.7|204371.7|204460.7|204370.7|3
1740455360000|2025-02-25 03:49:20|204460.1|204370.1|204460.2|204370.2|204467.2|204377.2|204460.1|204370.1|4
1740455390000|2025-02-25 03:49:50|204461.8|204371.8|204461.8|204371.8|204462.6|204372.6|204461.8|204371.8|3
1740455410000|2025-02-25 03:50:10|204462.6|204372.6|204462.6|204372.6|204462.6|204372.6|204462.6|204372.6|1
1740455420000|2025-02-25 03:50:20|204463.7|204373.7|204462.4|204372.4|204463.7|204373.7|204462.4|204372.4|2
1740455440000|2025-02-25 03:50:40|204465.9|204375.9|204465.5|204375.5|204465.9|204375.9|204465.5|204375.5|2
1740455460000|2025-02-25 03:51:00|204465.9|204375.9|204465.2|204375.2|204465.9|204375.9|204465.2|204375.2|3
1740455470000|2025-02-25 03:51:10|204465.6|204375.6|204470.3|204380.3|204470.3|204380.3|204461.9|204371.9|13
1740455480000|2025-02-25 03:51:20|204471|204381|204464.2|204374.2|204471.4|204381.4|204464.2|204374.2|9
1740455490000|2025-02-25 03:51:30|204464.4|204374.4|204464.3|204374.3|204464.4|204374.4|204464.2|204374.2|5
1740455510000|2025-02-25 03:51:50|204463.9|204373.9|204465|204375|204465|204375|204463.9|204373.9|2
1740455520000|2025-02-25 03:52:00|204460.6|204370.6|204457.3|204367.3|204460.6|204370.6|204457.3|204367.3|4
1740455530000|2025-02-25 03:52:10|204457.5|204367.5|204456.4|204366.4|204457.5|204367.5|204456.4|204366.4|2
1740455560000|2025-02-25 03:52:40|204457.5|204367.5|204463.5|204373.5|204463.5|204373.5|204457.5|204367.5|5
1740455570000|2025-02-25 03:52:50|204467.4|204377.4|204489.3|204399.3|204490.1|204400.1|204467.4|204377.4|10
1740455590000|2025-02-25 03:53:10|204488.3|204398.3|204488.1|204398.1|204489.4|204399.4|204488|204398|4
1740455600000|2025-02-25 03:53:20|204488|204398|204488|204398|204488|204398|204488|204398|1
1740455620000|2025-02-25 03:53:40|204489.7|204399.7|204489.7|204399.7|204489.7|204399.7|204489.7|204399.7|1
1740455630000|2025-02-25 03:53:50|204489.2|204399.2|204489.2|204399.2|204489.2|204399.2|204489.2|204399.2|1
1740455640000|2025-02-25 03:54:00|204490.3|204400.3|204489.3|204399.3|204490.3|204400.3|204489.3|204399.3|2
1740455660000|2025-02-25 03:54:20|204490|204400|204490|204400|204490|204400|204490|204400|1
1740455680000|2025-02-25 03:54:40|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|204488.6|204398.6|1
1740455730000|2025-02-25 03:55:30|204490|204400|204479.9|204389.9|204490|204400|204479.9|204389.9|6
1740455740000|2025-02-25 03:55:40|204480.7|204390.7|204480|204390|204480.7|204390.7|204480|204390|2
1740455750000|2025-02-25 03:55:50|204480.7|204390.7|204480.7|204390.7|204480.7|204390.7|204480.7|204390.7|1
1740455760000|2025-02-25 03:56:00|204480|204390|204480.1|204390.1|204480.1|204390.1|204480|204390|2
1740455780000|2025-02-25 03:56:20|204479.4|204389.4|204479.4|204389.4|204479.4|204389.4|204479.4|204389.4|1
1740455800000|2025-02-25 03:56:40|204480.4|204390.4|204486.3|204396.3|204486.3|204396.3|204480.4|204390.4|2
1740455810000|2025-02-25 03:56:50|204486.8|204396.8|204482.6|204392.6|204486.8|204396.8|204479.8|204389.8|5
1740455850000|2025-02-25 03:57:30|204483.2|204393.2|204483.2|204393.2|204483.2|204393.2|204483.2|204393.2|1
1740455860000|2025-02-25 03:57:40|204484.3|204394.3|204484.3|204394.3|204484.3|204394.3|204484.3|204394.3|1
1740455870000|2025-02-25 03:57:50|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|204487.3|204397.3|1
1740455880000|2025-02-25 03:58:00|204491.7|204401.7|204487.9|204397.9|204491.7|204401.7|204484.2|204394.2|8
1740455930000|2025-02-25 03:58:50|204486.9|204396.9|204486|204396|204486.9|204396.9|204486|204396|2
1740455940000|2025-02-25 03:59:00|204487|204397|204491.1|204401.1|204491.1|204401.1|204487|204397|2
1740455960000|2025-02-25 03:59:20|204491|204401|204483.1|204393.1|204491|204401|204483.1|204393.1|2
1740455990000|2025-02-25 03:59:50|204481|204391|204481.6|204391.6|204481.6|204391.6|204481|204391|2
1740456000000|2025-02-25 04:00:00|204484.7|204394.7|204480|204390|204484.7|204394.7|204480|204390|2
1740456010000|2025-02-25 04:00:10|204476.3|204386.3|204472|204382|204476.3|204386.3|204472|204382|2
1740456040000|2025-02-25 04:00:40|204470.7|204380.7|204470.7|204380.7|204470.7|204380.7|204470.7|204380.7|1
1740456050000|2025-02-25 04:00:50|204470.1|204380.1|204467|204377|204470.1|204380.1|204467|204377|2
1740456080000|2025-02-25 04:01:20|204466.8|204376.8|204466.8|204376.8|204466.8|204376.8|204466.8|204376.8|1
1740456090000|2025-02-25 04:01:30|204468|204378|204466.8|204376.8|204468|204378|204466.8|204376.8|2
1740456100000|2025-02-25 04:01:40|204471.2|204381.2|204479.8|204389.8|204479.8|204389.8|204471.2|204381.2|2
1740456110000|2025-02-25 04:01:50|204479.1|204389.1|204480.2|204390.2|204480.2|204390.2|204479.1|204389.1|2
1740456120000|2025-02-25 04:02:00|204480.7|204390.7|204483.3|204393.3|204487|204397|204480.5|204390.5|6
1740456140000|2025-02-25 04:02:20|204479.3|204389.3|204482.5|204392.5|204482.5|204392.5|204479.3|204389.3|2
1740456170000|2025-02-25 04:02:50|204484.4|204394.4|204490|204400|204495.1|204405.1|204484.4|204394.4|10
1740456190000|2025-02-25 04:03:10|204491.5|204401.5|204490.1|204400.1|204491.5|204401.5|204490.1|204400.1|3
1740456200000|2025-02-25 04:03:20|204491.5|204401.5|204491.3|204401.3|204491.5|204401.5|204490.1|204400.1|3
1740456230000|2025-02-25 04:03:50|204491.1|204401.1|204487.2|204397.2|204494.4|204404.4|204487.2|204397.2|4
1740456250000|2025-02-25 04:04:10|204483.8|204393.8|204480.7|204390.7|204483.8|204393.8|204480.7|204390.7|2
1740456260000|2025-02-25 04:04:20|204483.8|204393.8|204486.7|204396.7|204487.2|204397.2|204483.8|204393.8|3
1740456270000|2025-02-25 04:04:30|204485.6|204395.6|204480.8|204390.8|204485.6|204395.6|204480.8|204390.8|2
1740456280000|2025-02-25 04:04:40|204479.2|204389.2|204480.4|204390.4|204480.4|204390.4|204479.2|204389.2|2
1740456300000|2025-02-25 04:05:00|204479.8|204389.8|204480.4|204390.4|204480.4|204390.4|204479.8|204389.8|2
1740456310000|2025-02-25 04:05:10|204479.1|204389.1|204480.2|204390.2|204480.2|204390.2|204479.1|204389.1|2
1740456320000|2025-02-25 04:05:20|204479.1|204389.1|204480.5|204390.5|204480.5|204390.5|204479.1|204389.1|2
1740456330000|2025-02-25 04:05:30|204480.4|204390.4|204475.8|204385.8|204480.5|204390.5|204475.8|204385.8|5
1740456370000|2025-02-25 04:06:10|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|1
1740456390000|2025-02-25 04:06:30|204472.9|204382.9|204472.9|204382.9|204472.9|204382.9|204472.9|204382.9|1
1740456410000|2025-02-25 04:06:50|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|1
1740456420000|2025-02-25 04:07:00|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|1
1740456440000|2025-02-25 04:07:20|204474.9|204384.9|204471.8|204381.8|204474.9|204384.9|204471.8|204381.8|3
1740456450000|2025-02-25 04:07:30|204471.9|204381.9|204472|204382|204472.4|204382.4|204471.9|204381.9|3
1740456460000|2025-02-25 04:07:40|204472.7|204382.7|204472.3|204382.3|204472.7|204382.7|204472.3|204382.3|2
1740456490000|2025-02-25 04:08:10|204474.4|204384.4|204474.4|204384.4|204474.4|204384.4|204474.4|204384.4|1
1740456500000|2025-02-25 04:08:20|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|1
1740456530000|2025-02-25 04:08:50|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|1
1740456550000|2025-02-25 04:09:10|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|1
1740456580000|2025-02-25 04:09:40|204471.9|204381.9|204473.4|204383.4|204473.4|204383.4|204471.9|204381.9|4
1740456600000|2025-02-25 04:10:00|204474.6|204384.6|204450.3|204360.3|204474.6|204384.6|204450.3|204360.3|4
1740456610000|2025-02-25 04:10:10|204448.7|204358.7|204448.7|204358.7|204450.3|204360.3|204448.7|204358.7|3
1740456620000|2025-02-25 04:10:20|204448.9|204358.9|204448.7|204358.7|204448.9|204358.9|204448.7|204358.7|2
1740456650000|2025-02-25 04:10:50|204449|204359|204449|204359|204449|204359|204449|204359|1
1740456660000|2025-02-25 04:11:00|204446.8|204356.8|204446.8|204356.8|204450|204360|204446.8|204356.8|4
1740456690000|2025-02-25 04:11:30|204446.2|204356.2|204447.7|204357.7|204448.7|204358.7|204446.2|204356.2|4
1740456700000|2025-02-25 04:11:40|204445.9|204355.9|204445.9|204355.9|204445.9|204355.9|204445.9|204355.9|1
1740456710000|2025-02-25 04:11:50|204447.7|204357.7|204445.4|204355.4|204447.7|204357.7|204445.4|204355.4|2
1740456730000|2025-02-25 04:12:10|204438.8|204348.8|204432.1|204342.1|204438.8|204348.8|204432.1|204342.1|3
1740456770000|2025-02-25 04:12:50|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|204432.7|204342.7|1
1740456790000|2025-02-25 04:13:10|204435.5|204345.5|204435.5|204345.5|204435.5|204345.5|204435.5|204345.5|1
1740456800000|2025-02-25 04:13:20|204435.7|204345.7|204437.7|204347.7|204444.8|204354.8|204435.7|204345.7|3
1740456840000|2025-02-25 04:14:00|204438.2|204348.2|204435.9|204345.9|204438.2|204348.2|204435.9|204345.9|2
1740456860000|2025-02-25 04:14:20|204435|204345|204435|204345|204435|204345|204435|204345|1
1740456870000|2025-02-25 04:14:30|204443.3|204353.3|204443.3|204353.3|204443.3|204353.3|204443.3|204353.3|1
1740456880000|2025-02-25 04:14:40|204435.4|204345.4|204435.2|204345.2|204443.6|204353.6|204435.2|204345.2|6
1740456900000|2025-02-25 04:15:00|204434.9|204344.9|204434.9|204344.9|204434.9|204344.9|204434.9|204344.9|1
1740456920000|2025-02-25 04:15:20|204434.3|204344.3|204434.3|204344.3|204434.3|204344.3|204434.3|204344.3|1
1740456940000|2025-02-25 04:15:40|204435|204345|204435.3|204345.3|204435.3|204345.3|204435|204345|2
1740456950000|2025-02-25 04:15:50|204435.6|204345.6|204435.6|204345.6|204435.6|204345.6|204435.6|204345.6|1
1740456960000|2025-02-25 04:16:00|204421.3|204331.3|204428.3|204338.3|204428.3|204338.3|204421.3|204331.3|4
1740456970000|2025-02-25 04:16:10|204425.4|204335.4|204429.3|204339.3|204433.5|204343.5|204425.4|204335.4|3
1740456980000|2025-02-25 04:16:20|204435.6|204345.6|204438.4|204348.4|204438.4|204348.4|204427.1|204337.1|4
1740456990000|2025-02-25 04:16:30|204433.7|204343.7|204433.7|204343.7|204433.7|204343.7|204433.7|204343.7|1
1740457020000|2025-02-25 04:17:00|204426.6|204336.6|204426.6|204336.6|204426.6|204336.6|204426.6|204336.6|1
1740457030000|2025-02-25 04:17:10|204435.7|204345.7|204428.6|204338.6|204435.7|204345.7|204425.4|204335.4|4
1740457040000|2025-02-25 04:17:20|204424.2|204334.2|204435.5|204345.5|204435.5|204345.5|204424.2|204334.2|2
1740457050000|2025-02-25 04:17:30|204431.7|204341.7|204432.6|204342.6|204432.6|204342.6|204431.7|204341.7|2
1740457060000|2025-02-25 04:17:40|204430.4|204340.4|204438.5|204348.5|204439.5|204349.5|204430.4|204340.4|4
1740457090000|2025-02-25 04:18:10|204439.5|204349.5|204430.9|204340.9|204439.5|204349.5|204430.9|204340.9|2
1740457100000|2025-02-25 04:18:20|204434.4|204344.4|204434.4|204344.4|204434.4|204344.4|204434.4|204344.4|1
1740457110000|2025-02-25 04:18:30|204438.3|204348.3|204438.3|204348.3|204438.3|204348.3|204438.3|204348.3|1
1740457120000|2025-02-25 04:18:40|204437.5|204347.5|204437.5|204347.5|204437.5|204347.5|204437.5|204347.5|1
1740457130000|2025-02-25 04:18:50|204424.8|204334.8|204432.9|204342.9|204433.7|204343.7|204424.8|204334.8|4
1740457170000|2025-02-25 04:19:30|204441.4|204351.4|204441.4|204351.4|204441.4|204351.4|204441.4|204351.4|1
1740457180000|2025-02-25 04:19:40|204434|204344|204436.8|204346.8|204441.9|204351.9|204434|204344|3
1740457190000|2025-02-25 04:19:50|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|1
1740457200000|2025-02-25 04:20:00|204443.2|204353.2|204449.8|204359.8|204449.8|204359.8|204443.2|204353.2|5
1740457220000|2025-02-25 04:20:20|204446.9|204356.9|204446.6|204356.6|204451.8|204361.8|204446.6|204356.6|7
1740457230000|2025-02-25 04:20:30|204446.1|204356.1|204442.8|204352.8|204446.1|204356.1|204442.8|204352.8|2
1740457260000|2025-02-25 04:21:00|204452.5|204362.5|204452.5|204362.5|204452.5|204362.5|204452.5|204362.5|1
1740457280000|2025-02-25 04:21:20|204445.2|204355.2|204445.2|204355.2|204445.2|204355.2|204445.2|204355.2|1
1740457290000|2025-02-25 04:21:30|204441.6|204351.6|204441.6|204351.6|204441.6|204351.6|204441.6|204351.6|1
1740457320000|2025-02-25 04:22:00|204444.5|204354.5|204452.2|204362.2|204452.2|204362.2|204444.5|204354.5|2
1740457340000|2025-02-25 04:22:20|204441.1|204351.1|204441.1|204351.1|204441.1|204351.1|204441.1|204351.1|1
1740457350000|2025-02-25 04:22:30|204430.7|204340.7|204408.8|204358.8|204430.7|204358.8|204408.8|204340.7|2
1740457360000|2025-02-25 04:22:40|204419.3|204329.3|204424.9|204334.9|204432.2|204342.2|204419.3|204329.3|5
1740457370000|2025-02-25 04:22:50|204432|204342|204427.3|204337.3|204432|204342|204427.3|204337.3|2
1740457380000|2025-02-25 04:23:00|204423|204333|204416.6|204326.6|204423|204333|204416.6|204326.6|5
1740457410000|2025-02-25 04:23:30|204408.4|204318.4|204408.4|204318.4|204408.4|204318.4|204408.4|204318.4|1
1740457420000|2025-02-25 04:23:40|204411.9|204321.9|204403.9|204313.9|204411.9|204321.9|204403.9|204313.9|2
1740457430000|2025-02-25 04:23:50|204398.5|204308.5|204404.1|204314.1|204404.1|204314.1|204398.5|204308.5|6
1740457440000|2025-02-25 04:24:00|204405.6|204315.6|204405.4|204315.4|204405.6|204315.6|204400.6|204310.6|5
1740457450000|2025-02-25 04:24:10|204400.7|204310.7|204400.7|204310.7|204400.7|204310.7|204398.2|204308.2|3
1740457460000|2025-02-25 04:24:20|204396.4|204306.4|204398.2|204308.2|204398.2|204308.2|204396.4|204306.4|2
1740457470000|2025-02-25 04:24:30|204394|204304|204394|204304|204394|204304|204394|204304|1
1740457480000|2025-02-25 04:24:40|204363.8|204313.8|204375.4|204285.4|204375.4|204313.8|204363.8|204281.9|4
1740457500000|2025-02-25 04:25:00|204383.8|204293.8|204381.7|204291.7|204383.8|204293.8|204378|204288|4
1740457510000|2025-02-25 04:25:10|204385.1|204295.1|204396.4|204306.4|204400|204310|204385.1|204295.1|4
1740457520000|2025-02-25 04:25:20|204393.4|204303.4|204393.4|204303.4|204393.4|204303.4|204393.4|204303.4|1
1740457530000|2025-02-25 04:25:30|204396.4|204306.4|204393.4|204303.4|204396.4|204306.4|204393.4|204303.4|2
1740457550000|2025-02-25 04:25:50|204390|204300|204390|204300|204390|204300|204390|204300|1
1740457570000|2025-02-25 04:26:10|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|204392.6|204302.6|1
1740457580000|2025-02-25 04:26:20|204395.4|204305.4|204394.9|204304.9|204395.4|204305.4|204394.9|204304.9|2
1740457590000|2025-02-25 04:26:30|204392.2|204302.2|204392.2|204302.2|204392.2|204302.2|204392.2|204302.2|1
1740457610000|2025-02-25 04:26:50|204391.7|204301.7|204391.7|204301.7|204391.7|204301.7|204391.7|204301.7|1
1740457620000|2025-02-25 04:27:00|204388.7|204298.7|204386.2|204296.2|204388.7|204298.7|204385.8|204295.8|3
1740457640000|2025-02-25 04:27:20|204389.6|204299.6|204393.9|204303.9|204393.9|204303.9|204389.6|204299.6|2
1740457660000|2025-02-25 04:27:40|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|204397.3|204307.3|1
1740457680000|2025-02-25 04:28:00|204400.4|204310.4|204400.4|204310.4|204400.4|204310.4|204400.4|204310.4|1
1740457700000|2025-02-25 04:28:20|204393.6|204303.6|204372.7|204282.7|204393.6|204303.6|204372|204282|3
1740457740000|2025-02-25 04:29:00|204375|204285|204375.7|204285.7|204375.7|204285.7|204375|204285|2
1740457780000|2025-02-25 04:29:40|204375|204285|204375|204285|204375|204285|204375|204285|1
1740457800000|2025-02-25 04:30:00|204374.7|204284.7|204374.7|204284.7|204374.7|204284.7|204374.7|204284.7|1
1740457820000|2025-02-25 04:30:20|204372|204282|204372|204282|204372|204282|204372|204282|1
1740457840000|2025-02-25 04:30:40|204374.8|204284.8|204374.8|204284.8|204374.8|204284.8|204374.8|204284.8|1
1740457870000|2025-02-25 04:31:10|204375|204285|204375|204285|204375|204285|204375|204285|1
1740457880000|2025-02-25 04:31:20|204393.6|204303.6|204393.6|204303.6|204393.6|204303.6|204393.6|204303.6|1
1740457890000|2025-02-25 04:31:30|204400.7|204310.7|204407.5|204317.5|204407.5|204317.5|204400.7|204310.7|3
1740457900000|2025-02-25 04:31:40|204404.5|204314.5|204401.3|204311.3|204404.5|204314.5|204401.3|204311.3|2
1740457930000|2025-02-25 04:32:10|204404.6|204314.6|204423.8|204333.8|204428.4|204338.4|204404.6|204314.6|8
1740457940000|2025-02-25 04:32:20|204427.5|204337.5|204423.8|204333.8|204427.5|204337.5|204423.8|204333.8|3
1740457950000|2025-02-25 04:32:30|204419.8|204329.8|204424.6|204334.6|204424.6|204334.6|204419.8|204329.8|2
1740457960000|2025-02-25 04:32:40|204419.9|204329.9|204424.9|204334.9|204424.9|204334.9|204419.8|204329.8|5
1740457970000|2025-02-25 04:32:50|204419.8|204329.8|204424.3|204334.3|204424.3|204334.3|204419.8|204329.8|2
1740457980000|2025-02-25 04:33:00|204415.3|204325.3|204420.9|204330.9|204420.9|204330.9|204415.3|204325.3|3
1740457990000|2025-02-25 04:33:10|204420.6|204330.6|204412.3|204322.3|204420.9|204330.9|204412.3|204322.3|8
1740458000000|2025-02-25 04:33:20|204414.9|204324.9|204414.3|204324.3|204418.2|204328.2|204414.3|204324.3|3
1740458010000|2025-02-25 04:33:30|204410.5|204320.5|204414.7|204324.7|204414.7|204324.7|204410.5|204320.5|4
1740458050000|2025-02-25 04:34:10|204417.5|204327.5|204417.5|204327.5|204417.5|204327.5|204417.5|204327.5|1
1740458060000|2025-02-25 04:34:20|204420.9|204330.9|204414.3|204324.3|204420.9|204330.9|204414.3|204324.3|4
1740458080000|2025-02-25 04:34:40|204417.9|204327.9|204425.6|204335.6|204429.7|204339.7|204417.9|204327.9|4
1740458090000|2025-02-25 04:34:50|204420.1|204330.1|204421.5|204331.5|204421.5|204331.5|204420.1|204330.1|2
1740458100000|2025-02-25 04:35:00|204417.3|204327.3|204442.4|204352.4|204442.4|204352.4|204417.3|204327.3|6
1740458110000|2025-02-25 04:35:10|204432.9|204342.9|204442.3|204352.3|204442.3|204352.3|204432.9|204342.9|4
1740458120000|2025-02-25 04:35:20|204433.9|204343.9|204443.4|204353.4|204443.4|204353.4|204433.9|204343.9|7
1740458130000|2025-02-25 04:35:30|204445.4|204355.4|204448.1|204358.1|204448.1|204358.1|204434|204344|4
1740458140000|2025-02-25 04:35:40|204445.4|204355.4|204456.5|204366.5|204456.5|204366.5|204445.4|204355.4|2
1740458160000|2025-02-25 04:36:00|204452.8|204362.8|204449.3|204359.3|204452.8|204362.8|204449.3|204359.3|3
1740458180000|2025-02-25 04:36:20|204446|204356|204446|204356|204446|204356|204446|204356|1
1740458190000|2025-02-25 04:36:30|204444|204354|204444|204354|204444|204354|204444|204354|1
1740458200000|2025-02-25 04:36:40|204432.6|204342.6|204440.4|204350.4|204440.4|204350.4|204430.4|204340.4|4
1740458210000|2025-02-25 04:36:50|204431|204341|204431.5|204341.5|204436.3|204346.3|204431|204341|4
1740458220000|2025-02-25 04:37:00|204428.1|204338.1|204422.3|204332.3|204428.1|204338.1|204422.3|204332.3|2
1740458240000|2025-02-25 04:37:20|204424.9|204334.9|204423.3|204333.3|204424.9|204334.9|204423.3|204333.3|2
1740458270000|2025-02-25 04:37:50|204432.6|204342.6|204431.1|204341.1|204432.6|204342.6|204431.1|204341.1|2
1740458280000|2025-02-25 04:38:00|204432.7|204342.7|204430.3|204340.3|204432.7|204342.7|204430.3|204340.3|3
1740458290000|2025-02-25 04:38:10|204431.5|204341.5|204422.9|204332.9|204431.5|204341.5|204422.9|204332.9|2
1740458320000|2025-02-25 04:38:40|204427.2|204337.2|204431.6|204341.6|204441.4|204351.4|204427.2|204337.2|8
1740458330000|2025-02-25 04:38:50|204436.5|204346.5|204431.5|204341.5|204438.6|204348.6|204429.4|204339.4|12
1740458340000|2025-02-25 04:39:00|204433.6|204343.6|204437.6|204347.6|204444.3|204354.3|204427.4|204337.4|13
1740458370000|2025-02-25 04:39:30|204444.1|204354.1|204437.7|204347.7|204444.1|204354.1|204437.7|204347.7|2
1740458380000|2025-02-25 04:39:40|204435|204345|204433.8|204343.8|204435.7|204345.7|204431.1|204341.1|10
1740458390000|2025-02-25 04:39:50|204435.1|204345.1|204439|204349|204441.5|204351.5|204435.1|204345.1|5
1740458400000|2025-02-25 04:40:00|204436.1|204346.1|204436.1|204346.1|204436.1|204346.1|204436.1|204346.1|1
1740458410000|2025-02-25 04:40:10|204434.2|204344.2|204435.3|204345.3|204435.3|204345.3|204434.2|204344.2|3
1740458430000|2025-02-25 04:40:30|204434.6|204344.6|204439|204349|204439|204349|204434.6|204344.6|4
1740458440000|2025-02-25 04:40:40|204439.2|204349.2|204435.4|204345.4|204439.2|204349.2|204435.4|204345.4|2
1740458460000|2025-02-25 04:41:00|204434.3|204344.3|204441.7|204351.7|204441.7|204351.7|204433|204343|11
1740458470000|2025-02-25 04:41:10|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|1
1740458500000|2025-02-25 04:41:40|204432.8|204342.8|204432.8|204342.8|204432.8|204342.8|204432.8|204342.8|1
1740458520000|2025-02-25 04:42:00|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|204430.8|204340.8|1
1740458530000|2025-02-25 04:42:10|204436.1|204346.1|204432.4|204342.4|204436.1|204346.1|204431.1|204341.1|4
1740458540000|2025-02-25 04:42:20|204433.3|204343.3|204433.3|204343.3|204433.3|204343.3|204433.3|204343.3|1
1740458580000|2025-02-25 04:43:00|204439.6|204349.6|204439.6|204349.6|204439.6|204349.6|204439.6|204349.6|1
1740458590000|2025-02-25 04:43:10|204433.4|204343.4|204432.3|204342.3|204433.4|204343.4|204432.3|204342.3|2
1740458600000|2025-02-25 04:43:20|204431.6|204341.6|204418.9|204328.9|204431.6|204341.6|204418.9|204328.9|2
1740458610000|2025-02-25 04:43:30|204418.3|204328.3|204418.3|204328.3|204418.3|204328.3|204418.3|204328.3|1
1740458630000|2025-02-25 04:43:50|204420.9|204330.9|204420.9|204330.9|204420.9|204330.9|204420.9|204330.9|1
1740458650000|2025-02-25 04:44:10|204418.2|204328.2|204418.2|204328.2|204418.2|204328.2|204418.2|204328.2|1
1740458690000|2025-02-25 04:44:50|204420.9|204330.9|204421.5|204331.5|204421.5|204331.5|204420.9|204330.9|2
1740458700000|2025-02-25 04:45:00|204422.2|204332.2|204427.7|204337.7|204428.5|204338.5|204422.2|204332.2|4
1740458710000|2025-02-25 04:45:10|204431.8|204341.8|204429.5|204339.5|204432.8|204342.8|204429.5|204339.5|3
1740458730000|2025-02-25 04:45:30|204429.8|204339.8|204429.8|204339.8|204429.8|204339.8|204429.8|204339.8|1
1740458740000|2025-02-25 04:45:40|204433.4|204343.4|204440.2|204350.2|204441.8|204351.8|204433.4|204343.4|5
1740458760000|2025-02-25 04:46:00|204439.5|204349.5|204441.4|204351.4|204442.5|204352.5|204438.7|204348.7|6
1740458770000|2025-02-25 04:46:10|204440.7|204350.7|204440.7|204350.7|204440.7|204350.7|204440.7|204350.7|1
1740458790000|2025-02-25 04:46:30|204439.3|204349.3|204439.3|204349.3|204439.3|204349.3|204439.3|204349.3|1
1740458800000|2025-02-25 04:46:40|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|204439.7|204349.7|1
1740458820000|2025-02-25 04:47:00|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|204438.6|204348.6|1
1740458840000|2025-02-25 04:47:20|204439.2|204349.2|204439.2|204349.2|204439.2|204349.2|204439.2|204349.2|1
1740458860000|2025-02-25 04:47:40|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|204439.5|204349.5|1
1740458880000|2025-02-25 04:48:00|204438.5|204348.5|204438.5|204348.5|204438.5|204348.5|204438.5|204348.5|1
1740458900000|2025-02-25 04:48:20|204439.6|204349.6|204437.5|204347.5|204440.3|204350.3|204437.5|204347.5|3
1740458910000|2025-02-25 04:48:30|204440.5|204350.5|204441.3|204351.3|204441.3|204351.3|204440.5|204350.5|2
1740458920000|2025-02-25 04:48:40|204440.1|204350.1|204440.1|204350.1|204440.1|204350.1|204440.1|204350.1|1
1740458930000|2025-02-25 04:48:50|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|204439.1|204349.1|1
1740458950000|2025-02-25 04:49:10|204441.5|204351.5|204451.2|204361.2|204451.2|204361.2|204441.5|204351.5|2
1740458960000|2025-02-25 04:49:20|204450.3|204360.3|204446.3|204356.3|204450.3|204360.3|204446.3|204356.3|2
1740458970000|2025-02-25 04:49:30|204451.3|204361.3|204452.3|204362.3|204452.3|204362.3|204451.3|204361.3|2
1740458980000|2025-02-25 04:49:40|204454.6|204364.6|204453.4|204363.4|204455.9|204365.9|204450.6|204360.6|6
1740459000000|2025-02-25 04:50:00|204450.3|204360.3|204448.2|204358.2|204450.3|204360.3|204448.2|204358.2|2
1740459030000|2025-02-25 04:50:30|204450.3|204360.3|204450.3|204360.3|204450.3|204360.3|204450.3|204360.3|1
1740459040000|2025-02-25 04:50:40|204456.3|204366.3|204448.4|204358.4|204456.3|204366.3|204448.4|204358.4|6
1740459060000|2025-02-25 04:51:00|204450.7|204360.7|204450.8|204360.8|204450.8|204360.8|204450.7|204360.7|2
1740459070000|2025-02-25 04:51:10|204453.1|204363.1|204451.3|204361.3|204454|204364|204451.3|204361.3|3
1740459080000|2025-02-25 04:51:20|204448.9|204358.9|204452.9|204362.9|204452.9|204362.9|204448.9|204358.9|2
1740459090000|2025-02-25 04:51:30|204451.5|204361.5|204455.5|204365.5|204455.5|204365.5|204451.5|204361.5|3
1740459110000|2025-02-25 04:51:50|204452.1|204362.1|204457|204367|204457|204367|204452.1|204362.1|3
1740459120000|2025-02-25 04:52:00|204454.9|204364.9|204454.8|204364.8|204457|204367|204454.8|204364.8|3
1740459140000|2025-02-25 04:52:20|204458.3|204368.3|204474.1|204384.1|204480.1|204390.1|204458.3|204368.3|3
1740459160000|2025-02-25 04:52:40|204470.5|204380.5|204473.3|204383.3|204474.1|204384.1|204470.5|204380.5|3
1740459190000|2025-02-25 04:53:10|204475.4|204385.4|204475.4|204385.4|204475.4|204385.4|204475.4|204385.4|1
1740459210000|2025-02-25 04:53:30|204473.8|204383.8|204473.8|204383.8|204473.8|204383.8|204473.8|204383.8|1
1740459220000|2025-02-25 04:53:40|204481|204391|204474|204384|204481|204391|204474|204384|7
1740459250000|2025-02-25 04:54:10|204477.4|204387.4|204476.8|204386.8|204477.4|204387.4|204471.9|204381.9|18
1740459260000|2025-02-25 04:54:20|204474.3|204384.3|204474.6|204384.6|204478|204388|204470.5|204380.5|10
1740459270000|2025-02-25 04:54:30|204478.7|204388.7|204478.7|204388.7|204478.7|204388.7|204475.6|204385.6|5
1740459280000|2025-02-25 04:54:40|204475.3|204385.3|204475.3|204385.3|204475.3|204385.3|204475.3|204385.3|1
1740459290000|2025-02-25 04:54:50|204472.1|204382.1|204459.5|204369.5|204472.1|204382.1|204456.8|204366.8|11
1740459310000|2025-02-25 04:55:10|204457|204367|204466.3|204376.3|204466.3|204376.3|204457|204367|3
1740459340000|2025-02-25 04:55:40|204460|204370|204460|204370|204460|204370|204460|204370|1
1740459360000|2025-02-25 04:56:00|204461.8|204371.8|204465.1|204375.1|204465.1|204375.1|204461.8|204371.8|2
1740459380000|2025-02-25 04:56:20|204461.8|204371.8|204461.8|204371.8|204461.8|204371.8|204461.8|204371.8|1
1740459400000|2025-02-25 04:56:40|204460|204370|204460|204370|204460|204370|204460|204370|1
1740459420000|2025-02-25 04:57:00|204461.8|204371.8|204461.8|204371.8|204461.8|204371.8|204461.8|204371.8|1
1740459440000|2025-02-25 04:57:20|204465.1|204375.1|204468.3|204378.3|204468.3|204378.3|204465.1|204375.1|2
1740459450000|2025-02-25 04:57:30|204472.8|204382.8|204478|204388|204478|204388|204472.8|204382.8|3
1740459490000|2025-02-25 04:58:10|204477.9|204387.9|204477.9|204387.9|204477.9|204387.9|204477.9|204387.9|1
1740459500000|2025-02-25 04:58:20|204480.8|204390.8|204477.7|204387.7|204480.8|204390.8|204477.7|204387.7|2
1740459510000|2025-02-25 04:58:30|204474.4|204384.4|204474.4|204384.4|204474.4|204384.4|204474.4|204384.4|1
1740459540000|2025-02-25 04:59:00|204480.2|204390.2|204477.1|204387.1|204480.2|204390.2|204477.1|204387.1|2
1740459550000|2025-02-25 04:59:10|204480.4|204390.4|204476.5|204386.5|204480.4|204390.4|204476.5|204386.5|2
1740459570000|2025-02-25 04:59:30|204480.5|204390.5|204477.4|204387.4|204480.5|204390.5|204477.4|204387.4|2
1740459600000|2025-02-25 05:00:00|204474.3|204384.3|204474.8|204384.8|204474.8|204384.8|204472.4|204382.4|3
1740459610000|2025-02-25 05:00:10|204477.3|204387.3|204471.4|204381.4|204477.3|204387.3|204471.4|204381.4|6
1740459620000|2025-02-25 05:00:20|204473.8|204383.8|204476|204386|204476|204386|204473.8|204383.8|2
1740459640000|2025-02-25 05:00:40|204473.8|204383.8|204471.3|204381.3|204473.8|204383.8|204471.3|204381.3|2
1740459650000|2025-02-25 05:00:50|204473.7|204383.7|204473.7|204383.7|204473.7|204383.7|204473.7|204383.7|1
1740459680000|2025-02-25 05:01:20|204470|204380|204470|204380|204470|204380|204470|204380|1
1740459700000|2025-02-25 05:01:40|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|1
1740459710000|2025-02-25 05:01:50|204472.9|204382.9|204472.9|204382.9|204472.9|204382.9|204472.9|204382.9|1
1740459720000|2025-02-25 05:02:00|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|204471.3|204381.3|1
1740459730000|2025-02-25 05:02:10|204468.6|204378.6|204461|204371|204468.6|204378.6|204461|204371|2
1740459740000|2025-02-25 05:02:20|204458.3|204368.3|204452.9|204362.9|204458.3|204368.3|204446.4|204356.4|4
1740459750000|2025-02-25 05:02:30|204446.4|204356.4|204456.4|204366.4|204456.4|204366.4|204446.4|204356.4|3
1740459770000|2025-02-25 05:02:50|204460.5|204370.5|204453.5|204363.5|204460.5|204370.5|204453.5|204363.5|3
1740459780000|2025-02-25 05:03:00|204457.4|204367.4|204471.3|204381.3|204476.4|204386.4|204457.4|204367.4|5
1740459810000|2025-02-25 05:03:30|204473.7|204383.7|204467.8|204377.8|204473.7|204383.7|204465.6|204375.6|4
1740459830000|2025-02-25 05:03:50|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|204466.3|204376.3|1
1740459840000|2025-02-25 05:04:00|204462.8|204372.8|204466.2|204376.2|204467.8|204377.8|204462.8|204372.8|3
1740459860000|2025-02-25 05:04:20|204469.2|204379.2|204471.5|204381.5|204471.5|204381.5|204469.2|204379.2|2
1740459890000|2025-02-25 05:04:50|204467.4|204377.4|204467.8|204377.8|204467.8|204377.8|204467.4|204377.4|2
1740459900000|2025-02-25 05:05:00|204474.4|204384.4|204469.9|204379.9|204474.4|204384.4|204469.9|204379.9|2
1740459910000|2025-02-25 05:05:10|204475.9|204385.9|204475.9|204385.9|204475.9|204385.9|204475.9|204385.9|1
1740459950000|2025-02-25 05:05:50|204474.8|204384.8|204474.8|204384.8|204474.8|204384.8|204474.8|204384.8|1
1740459960000|2025-02-25 05:06:00|204477.1|204387.1|204477.1|204387.1|204477.1|204387.1|204477.1|204387.1|1
1740459990000|2025-02-25 05:06:30|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|1
1740460000000|2025-02-25 05:06:40|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460020000|2025-02-25 05:07:00|204474.4|204384.4|204476.4|204386.4|204476.4|204386.4|204474.4|204384.4|2
1740460040000|2025-02-25 05:07:20|204480.4|204390.4|204476.4|204386.4|204480.4|204390.4|204476.4|204386.4|2
1740460050000|2025-02-25 05:07:30|204470|204380|204470|204380|204475|204385|204470|204380|3
1740460060000|2025-02-25 05:07:40|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|204473.9|204383.9|1
1740460090000|2025-02-25 05:08:10|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460100000|2025-02-25 05:08:20|204471.6|204381.6|204471.6|204381.6|204471.6|204381.6|204471.6|204381.6|1
1740460130000|2025-02-25 05:08:50|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460160000|2025-02-25 05:09:20|204472.7|204382.7|204472.7|204382.7|204472.7|204382.7|204472.7|204382.7|1
1740460180000|2025-02-25 05:09:40|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|204470.3|204380.3|1
1740460190000|2025-02-25 05:09:50|204472.7|204382.7|204470.5|204380.5|204472.7|204382.7|204470.5|204380.5|2
1740460200000|2025-02-25 05:10:00|204472.8|204382.8|204472.8|204382.8|204472.8|204382.8|204472.8|204382.8|1
1740460230000|2025-02-25 05:10:30|204470.6|204380.6|204470.6|204380.6|204470.6|204380.6|204470.6|204380.6|1
1740460240000|2025-02-25 05:10:40|204473.1|204383.1|204472.8|204382.8|204475.3|204385.3|204472.8|204382.8|3
1740460270000|2025-02-25 05:11:10|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460290000|2025-02-25 05:11:30|204477.3|204387.3|204474.8|204384.8|204479.8|204389.8|204474.8|204384.8|4
1740460310000|2025-02-25 05:11:50|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|1
1740460330000|2025-02-25 05:12:10|204477.1|204387.1|204479.7|204389.7|204479.7|204389.7|204477.1|204387.1|2
1740460340000|2025-02-25 05:12:20|204477.1|204387.1|204477.1|204387.1|204477.1|204387.1|204474.6|204384.6|3
1740460350000|2025-02-25 05:12:30|204474.6|204384.6|204474.6|204384.6|204474.6|204384.6|204474.6|204384.6|1
1740460370000|2025-02-25 05:12:50|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460390000|2025-02-25 05:13:10|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|204474.5|204384.5|1
1740460400000|2025-02-25 05:13:20|204472.2|204382.2|204472.2|204382.2|204472.2|204382.2|204472.2|204382.2|1
1740460430000|2025-02-25 05:13:50|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460450000|2025-02-25 05:14:10|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|204472.5|204382.5|1
1740460480000|2025-02-25 05:14:40|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460510000|2025-02-25 05:15:10|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|204472.4|204382.4|1
1740460540000|2025-02-25 05:15:40|204470|204380|204470.4|204380.4|204470.4|204380.4|204470|204380|2
1740460570000|2025-02-25 05:16:10|204470|204380|204470|204380|204470|204380|204470|204380|1
1740460580000|2025-02-25 05:16:20|204468.3|204378.3|204456.3|204366.3|204468.3|204378.3|204451.6|204361.6|8
1740460590000|2025-02-25 05:16:30|204454.8|204364.8|204456.3|204366.3|204458|204368|204454.8|204364.8|10
1740460600000|2025-02-25 05:16:40|204454.8|204364.8|204463.7|204373.7|204463.7|204373.7|204454.8|204364.8|8
1740460610000|2025-02-25 05:16:50|204460.5|204370.5|204462|204372|204462|204372|204460.5|204370.5|2
1740460640000|2025-02-25 05:17:20|204460|204370|204460|204370|204460|204370|204460|204370|1
1740460660000|2025-02-25 05:17:40|204460.6|204370.6|204456|204366|204460.6|204370.6|204456|204366|3
1740460670000|2025-02-25 05:17:50|204457.7|204367.7|204456|204366|204457.7|204367.7|204456|204366|2
1740460680000|2025-02-25 05:18:00|204457.7|204367.7|204457.7|204367.7|204457.7|204367.7|204456|204366|5
1740460690000|2025-02-25 05:18:10|204460.8|204370.8|204460.8|204370.8|204460.8|204370.8|204460.8|204370.8|1
1740460720000|2025-02-25 05:18:40|204460|204370|204460|204370|204460|204370|204460|204370|1
1740460730000|2025-02-25 05:18:50|204455.9|204365.9|204457.6|204367.6|204457.6|204367.6|204455.9|204365.9|2
1740460740000|2025-02-25 05:19:00|204460.4|204370.4|204460.4|204370.4|204460.4|204370.4|204460.4|204370.4|1
1740460750000|2025-02-25 05:19:10|204458.8|204368.8|204447.6|204357.6|204458.8|204368.8|204447.6|204357.6|3
1740460780000|2025-02-25 05:19:40|204450|204360|204450|204360|204450|204360|204450|204360|1
1740460800000|2025-02-25 05:20:00|204446.6|204356.6|204446.6|204356.6|204446.6|204356.6|204446.6|204356.6|1
1740460840000|2025-02-25 05:20:40|204450|204360|204450|204360|204450|204360|204450|204360|1
1740460860000|2025-02-25 05:21:00|204448|204358|204448|204358|204448|204358|204448|204358|1
1740460890000|2025-02-25 05:21:30|204450|204360|204450|204360|204450|204360|204450|204360|1
1740460900000|2025-02-25 05:21:40|204451.2|204361.2|204451.2|204361.2|204451.2|204361.2|204451.2|204361.2|1
1740460910000|2025-02-25 05:21:50|204454.8|204364.8|204456.5|204366.5|204456.5|204366.5|204454.8|204364.8|2
1740460940000|2025-02-25 05:22:20|204455|204365|204453.6|204363.6|204455|204365|204453.6|204363.6|2
1740460950000|2025-02-25 05:22:30|204448.3|204358.3|204443.4|204353.4|204448.3|204358.3|204441.3|204351.3|4
1740460980000|2025-02-25 05:23:00|204445|204355|204449.4|204359.4|204449.4|204359.4|204445|204355|2
1740461010000|2025-02-25 05:23:30|204449|204359|204445|204355|204449|204359|204445|204355|3
1740461030000|2025-02-25 05:23:50|204444.3|204354.3|204442.6|204352.6|204444.3|204354.3|204442.6|204352.6|4
1740461060000|2025-02-25 05:24:20|204440|204350|204440|204350|204440|204350|204440|204350|1
1740461080000|2025-02-25 05:24:40|204440.9|204350.9|204440.9|204350.9|204440.9|204350.9|204440.9|204350.9|1
1740461110000|2025-02-25 05:25:10|204440|204350|204440|204350|204440|204350|204440|204350|1
1740461140000|2025-02-25 05:25:40|204440.9|204350.9|204440.9|204350.9|204440.9|204350.9|204440.9|204350.9|1
1740461170000|2025-02-25 05:26:10|204440|204350|204440|204350|204440|204350|204440|204350|1
1740461180000|2025-02-25 05:26:20|204438|204348|204402.8|204312.8|204438|204348|204402.4|204312.4|6
1740461190000|2025-02-25 05:26:30|204405.8|204315.8|204398.5|204308.5|204405.8|204315.8|204398.5|204308.5|3
1740461200000|2025-02-25 05:26:40|204396.8|204306.8|204395.2|204305.2|204396.8|204306.8|204395.2|204305.2|2
1740461220000|2025-02-25 05:27:00|204392.2|204302.2|204392.2|204302.2|204392.2|204302.2|204392.2|204302.2|1
1740461240000|2025-02-25 05:27:20|204389.4|204299.4|204371.1|204281.1|204389.4|204299.4|204371.1|204281.1|4
1740461250000|2025-02-25 05:27:30|204374.6|204284.6|204388.9|204298.9|204398.5|204308.5|204374.6|204284.6|4
1740461260000|2025-02-25 05:27:40|204390.6|204300.6|204388.9|204298.9|204390.6|204300.6|204388.9|204298.9|2
1740461270000|2025-02-25 05:27:50|204385.9|204295.9|204385.9|204295.9|204385.9|204295.9|204385.9|204295.9|1
1740461280000|2025-02-25 05:28:00|204387.6|204297.6|204389|204299|204391.8|204301.8|204387.6|204297.6|4
1740461290000|2025-02-25 05:28:10|204392|204302|204392|204302|204392|204302|204392|204302|1
1740461300000|2025-02-25 05:28:20|204389.2|204299.2|204389.2|204299.2|204389.2|204299.2|204389.2|204299.2|1
1740461320000|2025-02-25 05:28:40|204388.4|204298.4|204388.4|204298.4|204388.4|204298.4|204388.4|204298.4|1
1740461330000|2025-02-25 05:28:50|204385.6|204295.6|204371.8|204281.8|204385.6|204295.6|204371.8|204281.8|4
1740461340000|2025-02-25 05:29:00|204368.8|204278.8|204377.2|204287.2|204380|204290|204368.8|204278.8|4
1740461350000|2025-02-25 05:29:10|204366.6|204276.6|204368.1|204278.1|204368.1|204278.1|204361.7|204271.7|5
1740461370000|2025-02-25 05:29:30|204365.7|204275.7|204363.4|204273.4|204365.9|204275.9|204361.2|204271.2|5
1740461380000|2025-02-25 05:29:40|204365.9|204275.9|204365.9|204275.9|204365.9|204275.9|204365.9|204275.9|1
1740461390000|2025-02-25 05:29:50|204363.4|204273.4|204363.4|204273.4|204363.4|204273.4|204363.4|204273.4|1
1740461400000|2025-02-25 05:30:00|204365.5|204275.5|204368|204278|204368|204278|204363.3|204273.3|6
1740461440000|2025-02-25 05:30:40|204370|204280|204370.3|204280.3|204370.3|204280.3|204370|204280|2
1740461450000|2025-02-25 05:30:50|204368|204278|204365.5|204275.5|204368|204278|204365.5|204275.5|2
1740461460000|2025-02-25 05:31:00|204368|204278|204365.5|204275.5|204368|204278|204365.5|204275.5|2
1740461470000|2025-02-25 05:31:10|204368|204278|204365.5|204275.5|204368|204278|204365.5|204275.5|2
1740461480000|2025-02-25 05:31:20|204365|204275|204337.7|204247.7|204365|204275|204337.7|204247.7|4
1740461490000|2025-02-25 05:31:30|204333.4|204243.4|204352.9|204262.9|204352.9|204262.9|204333.4|204243.4|6
1740461510000|2025-02-25 05:31:50|204356.1|204266.1|204356.1|204266.1|204356.1|204266.1|204356.1|204266.1|1
1740461520000|2025-02-25 05:32:00|204353.2|204263.2|204353.2|204263.2|204353.2|204263.2|204353.2|204263.2|1
1740461550000|2025-02-25 05:32:30|204350|204260|204374.7|204284.7|204383.2|204293.2|204350|204260|8
1740461580000|2025-02-25 05:33:00|204372.3|204282.3|204382|204292|204384.9|204294.9|204372.3|204282.3|5
1740461610000|2025-02-25 05:33:30|204380|204290|204391|204301|204391|204301|204380|204290|3
1740461630000|2025-02-25 05:33:50|204395.7|204305.7|204407.5|204317.5|204418.7|204328.7|204395.7|204305.7|7
1740461640000|2025-02-25 05:34:00|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|204404.6|204314.6|1
1740461660000|2025-02-25 05:34:20|204407.9|204317.9|204394.6|204304.6|204407.9|204317.9|204391.8|204301.8|3
1740461690000|2025-02-25 05:34:50|204395|204305|204395|204305|204395|204305|204395|204305|1
1740461700000|2025-02-25 05:35:00|204400|204310|204395|204305|204400|204310|204395|204305|2
1740461710000|2025-02-25 05:35:10|204394.9|204304.9|204394.9|204304.9|204394.9|204304.9|204394.9|204304.9|1
1740461750000|2025-02-25 05:35:50|204395|204305|204395|204305|204395|204305|204395|204305|1
1740461770000|2025-02-25 05:36:10|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|204393.8|204303.8|1
1740461780000|2025-02-25 05:36:20|204397.2|204307.2|204401.8|204311.8|204401.8|204311.8|204397.2|204307.2|2
1740461790000|2025-02-25 05:36:30|204404.7|204314.7|204404.6|204314.6|204409.1|204319.1|204404.6|204314.6|4
1740461800000|2025-02-25 05:36:40|204408.2|204318.2|204416.8|204326.8|204416.8|204326.8|204408.2|204318.2|2
1740461810000|2025-02-25 05:36:50|204420.3|204330.3|204426.2|204336.2|204426.2|204336.2|204420.3|204330.3|6
1740461820000|2025-02-25 05:37:00|204424.5|204334.5|204426.2|204336.2|204426.2|204336.2|204424.5|204334.5|2
1740461830000|2025-02-25 05:37:10|204424.5|204334.5|204424.5|204334.5|204424.5|204334.5|204424.5|204334.5|1
1740461840000|2025-02-25 05:37:20|204425|204335|204420.9|204330.9|204425|204335|204420.9|204330.9|2
1740461860000|2025-02-25 05:37:40|204424|204334|204424|204334|204424|204334|204424|204334|1
1740461880000|2025-02-25 05:38:00|204419.5|204329.5|204393.4|204303.4|204419.5|204329.5|204393.4|204303.4|6
1740461910000|2025-02-25 05:38:30|204390|204300|204396.5|204306.5|204398.2|204308.2|204390|204300|4
1740461940000|2025-02-25 05:39:00|204392.6|204302.6|204391|204301|204392.6|204302.6|204391|204301|2
1740461970000|2025-02-25 05:39:30|204390|204300|204390|204300|204390|204300|204390|204300|1
1740461990000|2025-02-25 05:39:50|204390.2|204300.2|204390.2|204300.2|204390.2|204300.2|204390.2|204300.2|1
1740462000000|2025-02-25 05:40:00|204384.3|204294.3|204381|204291|204384.3|204294.3|204381|204291|2
1740462040000|2025-02-25 05:40:40|204380|204290|204380|204290|204380|204290|204380|204290|1
1740462060000|2025-02-25 05:41:00|204378.2|204288.2|204347.9|204257.9|204378.2|204288.2|204346.8|204256.8|9
1740462100000|2025-02-25 05:41:40|204345|204255|204356.7|204266.7|204359.4|204269.4|204345|204255|4
1740462110000|2025-02-25 05:41:50|204368.1|204278.1|204372|204282|204372|204282|204368.1|204278.1|2
1740462130000|2025-02-25 05:42:10|204368.9|204278.9|204368.9|204278.9|204368.9|204278.9|204368.9|204278.9|1
1740462160000|2025-02-25 05:42:40|204371.6|204281.6|204395.7|204305.7|204395.7|204305.7|204371.6|204281.6|3
1740462170000|2025-02-25 05:42:50|204392.9|204302.9|204393.4|204303.4|204396.3|204306.3|204388.6|204298.6|5
1740462180000|2025-02-25 05:43:00|204396.5|204306.5|204392.7|204302.7|204396.5|204306.5|204392.7|204302.7|2
1740462190000|2025-02-25 05:43:10|204397.5|204307.5|204394.7|204304.7|204397.5|204307.5|204394.7|204304.7|2
1740462200000|2025-02-25 05:43:20|204397.8|204307.8|204399.5|204309.5|204405.3|204315.3|204397.8|204307.8|6
1740462210000|2025-02-25 05:43:30|204405.3|204315.3|204399.5|204309.5|204405.3|204315.3|204399.5|204309.5|2
1740462220000|2025-02-25 05:43:40|204405.3|204315.3|204399.5|204309.5|204405.3|204315.3|204399.5|204309.5|2
1740462230000|2025-02-25 05:43:50|204395|204305|204395|204305|204395|204305|204395|204305|1
1740462250000|2025-02-25 05:44:10|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|204397.8|204307.8|1
1740462290000|2025-02-25 05:44:50|204395|204305|204395|204305|204395|204305|204395|204305|1
1740462310000|2025-02-25 05:45:10|204396|204306|204396|204306|204396|204306|204396|204306|1
1740462340000|2025-02-25 05:45:40|204395|204305|204387.3|204297.3|204395|204305|204387.3|204297.3|2
1740462350000|2025-02-25 05:45:50|204391.2|204301.2|204391.2|204301.2|204391.2|204301.2|204391.2|204301.2|1
1740462360000|2025-02-25 05:46:00|204387.1|204297.1|204391.6|204301.6|204392.7|204302.7|204387.1|204297.1|3
1740462380000|2025-02-25 05:46:20|204394.3|204304.3|204402.5|204312.5|204402.5|204312.5|204394.3|204304.3|2
1740462410000|2025-02-25 05:46:50|204406.2|204316.2|204428.8|204338.8|204428.8|204338.8|204406.2|204316.2|3
1740462420000|2025-02-25 05:47:00|204424.5|204334.5|204424.1|204334.1|204424.5|204334.5|204424|204334|3
1740462430000|2025-02-25 05:47:10|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|204427.7|204337.7|1
1740462440000|2025-02-25 05:47:20|204424.9|204334.9|204424.1|204334.1|204424.9|204334.9|204424.1|204334.1|2
1740462450000|2025-02-25 05:47:30|204421|204331|204421|204331|204421|204331|204421|204331|1
1740462460000|2025-02-25 05:47:40|204423.7|204333.7|204414|204324|204423.7|204333.7|204414|204324|3
1740462470000|2025-02-25 05:47:50|204417.1|204327.1|204417.4|204327.4|204417.4|204327.4|204414.1|204324.1|3
1740462480000|2025-02-25 05:48:00|204414.1|204324.1|204417.2|204327.2|204417.2|204327.2|204414.1|204324.1|2
1740462510000|2025-02-25 05:48:30|204420|204330|204417.4|204327.4|204420|204330|204413.3|204323.3|3
1740462540000|2025-02-25 05:49:00|204412.1|204322.1|204394.1|204304.1|204412.1|204322.1|204394.1|204304.1|3
1740462560000|2025-02-25 05:49:20|204389.5|204299.5|204379|204289|204389.5|204299.5|204379|204289|2
1740462570000|2025-02-25 05:49:30|204375.7|204285.7|204375.3|204285.3|204378.8|204288.8|204375.3|204285.3|3
1740462580000|2025-02-25 05:49:40|204369.7|204279.7|204369.4|204279.4|204369.7|204279.7|204366.7|204276.7|3
1740462600000|2025-02-25 05:50:00|204366.4|204276.4|204366|204276|204366.4|204276.4|204364.4|204274.4|4
1740462610000|2025-02-25 05:50:10|204369.7|204279.7|204376.1|204286.1|204376.1|204286.1|204369.7|204279.7|2
1740462620000|2025-02-25 05:50:20|204371.7|204281.7|204375.3|204285.3|204375.3|204285.3|204371.7|204281.7|2
1740462630000|2025-02-25 05:50:30|204371.1|204281.1|204362.2|204272.2|204371.1|204281.1|204362.2|204272.2|3
1740462650000|2025-02-25 05:50:50|204365.2|204275.2|204365.2|204275.2|204365.2|204275.2|204365.2|204275.2|1
1740462660000|2025-02-25 05:51:00|204361.4|204271.4|204361|204271|204361.4|204271.4|204358.2|204268.2|3
1740462690000|2025-02-25 05:51:30|204358|204268|204358|204268|204358|204268|204358|204268|1
1740462710000|2025-02-25 05:51:50|204360.9|204270.9|204360.9|204270.9|204360.9|204270.9|204360.9|204270.9|1
1740462730000|2025-02-25 05:52:10|204364|204274|204357.1|204267.1|204364|204274|204357.1|204267.1|3
1740462740000|2025-02-25 05:52:20|204356.9|204266.9|204350.7|204260.7|204356.9|204266.9|204350.7|204260.7|2
1740462770000|2025-02-25 05:52:50|204355.7|204265.7|204355.7|204265.7|204355.7|204265.7|204355.7|204265.7|1
1740462780000|2025-02-25 05:53:00|204358.5|204268.5|204355.6|204265.6|204358.5|204268.5|204355.6|204265.6|2
1740462800000|2025-02-25 05:53:20|204354.8|204264.8|204355.7|204265.7|204355.7|204265.7|204354.8|204264.8|2
1740462820000|2025-02-25 05:53:40|204352.9|204262.9|204352|204262|204352.9|204262.9|204352|204262|2
1740462840000|2025-02-25 05:54:00|204351.2|204261.2|204351.2|204261.2|204351.2|204261.2|204351.2|204261.2|1
1740462850000|2025-02-25 05:54:10|204348.2|204258.2|204336.7|204246.7|204348.2|204258.2|204323.2|204233.2|5
1740462890000|2025-02-25 05:54:50|204339.9|204249.9|204336.1|204246.1|204340.7|204250.7|204336.1|204246.1|4
1740462900000|2025-02-25 05:55:00|204339.5|204249.5|204349.9|204259.9|204349.9|204259.9|204336.3|204246.3|6
1740462910000|2025-02-25 05:55:10|204346.5|204256.5|204342.3|204252.3|204346.5|204256.5|204338.8|204248.8|4
1740462920000|2025-02-25 05:55:20|204338.7|204248.7|204342.1|204252.1|204342.1|204252.1|204338.7|204248.7|2
1740462930000|2025-02-25 05:55:30|204339.3|204249.3|204342.8|204252.8|204343|204253|204338.8|204248.8|5
1740462940000|2025-02-25 05:55:40|204338.7|204248.7|204339.5|204249.5|204339.5|204249.5|204334.8|204244.8|4
1740462950000|2025-02-25 05:55:50|204336.3|204246.3|204335.3|204245.3|204336.3|204246.3|204330.6|204240.6|6
1740462980000|2025-02-25 05:56:20|204335|204245|204335|204245|204335|204245|204335|204245|1
1740463000000|2025-02-25 05:56:40|204338.4|204248.4|204340.6|204250.6|204340.6|204250.6|204338.4|204248.4|2
1740463010000|2025-02-25 05:56:50|204344.3|204254.3|204352.2|204262.2|204355|204265|204344.3|204254.3|5
1740463020000|2025-02-25 05:57:00|204345.8|204255.8|204344.2|204254.2|204345.8|204255.8|204344.2|204254.2|2
1740463040000|2025-02-25 05:57:20|204347.7|204257.7|204347.7|204257.7|204347.7|204257.7|204347.7|204257.7|1
1740463050000|2025-02-25 05:57:30|204344.8|204254.8|204344.8|204254.8|204344.8|204254.8|204344.8|204254.8|1
1740463080000|2025-02-25 05:58:00|204342.5|204252.5|204342.5|204252.5|204342.5|204252.5|204342.5|204252.5|1
1740463100000|2025-02-25 05:58:20|204343.1|204253.1|204343.1|204253.1|204343.1|204253.1|204343.1|204253.1|1
1740463130000|2025-02-25 05:58:50|204342.3|204252.3|204325.9|204235.9|204342.3|204252.3|204325.9|204235.9|4
1740463140000|2025-02-25 05:59:00|204322.8|204232.8|204310.5|204220.5|204322.8|204232.8|204310.5|204220.5|4
1740463150000|2025-02-25 05:59:10|204314|204224|204317.4|204227.4|204317.4|204227.4|204314|204224|2
1740463160000|2025-02-25 05:59:20|204314.4|204224.4|204310.8|204220.8|204314.4|204224.4|204310.8|204220.8|2
1740463170000|2025-02-25 05:59:30|204313.4|204223.4|204307.1|204217.1|204313.4|204223.4|204307.1|204217.1|2
1740463190000|2025-02-25 05:59:50|204304.8|204214.8|204304.8|204214.8|204304.8|204214.8|204304.8|204214.8|1
1740463200000|2025-02-25 06:00:00|204302.7|204212.7|204314|204224|204314|204224|204300.2|204210.2|7
1740463220000|2025-02-25 06:00:20|204316.9|204226.9|204316.8|204226.8|204316.9|204226.9|204313.8|204223.8|3
1740463230000|2025-02-25 06:00:30|204318.5|204228.5|204336.9|204246.9|204340.6|204250.6|204318.5|204228.5|7
1740463240000|2025-02-25 06:00:40|204339.7|204249.7|204352.6|204262.6|204353.5|204263.5|204339.7|204249.7|4
1740463250000|2025-02-25 06:00:50|204355.9|204265.9|204351.3|204261.3|204355.9|204265.9|204351.3|204261.3|4
1740463260000|2025-02-25 06:01:00|204353.8|204263.8|204365.9|204275.9|204365.9|204275.9|204353.8|204263.8|5
1740463270000|2025-02-25 06:01:10|204396.4|204306.4|204396.4|204306.4|204399.1|204309.1|204389.1|204299.1|9
1740463290000|2025-02-25 06:01:30|204406.1|204316.1|204401|204311|204406.1|204316.1|204399.7|204309.7|11
1740463300000|2025-02-25 06:01:40|204403.7|204313.7|204400.9|204310.9|204403.7|204313.7|204400.8|204310.8|3
1740463310000|2025-02-25 06:01:50|204403.8|204313.8|204401.2|204311.2|204408.5|204318.5|204401.2|204311.2|9
1740463320000|2025-02-25 06:02:00|204398.4|204308.4|204398.3|204308.3|204401.4|204311.4|204398.3|204308.3|3
1740463340000|2025-02-25 06:02:20|204401.2|204311.2|204401.2|204311.2|204401.2|204311.2|204401.2|204311.2|1
1740463350000|2025-02-25 06:02:30|204398.4|204308.4|204398.4|204308.4|204398.4|204308.4|204398.4|204308.4|1
1740463360000|2025-02-25 06:02:40|204401.5|204311.5|204400.6|204310.6|204401.5|204311.5|204397.5|204307.5|3
1740463370000|2025-02-25 06:02:50|204397.8|204307.8|204347.1|204257.1|204397.8|204307.8|204341.4|204251.4|10
1740463380000|2025-02-25 06:03:00|204352.7|204262.7|204366.1|204276.1|204366.1|204276.1|204352.7|204262.7|2
1740463390000|2025-02-25 06:03:10|204371.5|204281.5|204395.7|204305.7|204395.7|204305.7|204371.5|204281.5|12
1740463400000|2025-02-25 06:03:20|204389.1|204299.1|204394.7|204304.7|204399.3|204309.3|204389.1|204299.1|7
1740463420000|2025-02-25 06:03:40|204393.1|204303.1|204390.1|204300.1|204393.1|204303.1|204390.1|204300.1|2
1740463440000|2025-02-25 06:04:00|204392.8|204302.8|204392.3|204302.3|204396.7|204306.7|204390.8|204300.8|9
1740463470000|2025-02-25 06:04:30|204393.9|204303.9|204413|204323|204413|204323|204393.9|204303.9|3
1740463480000|2025-02-25 06:04:40|204415.5|204325.5|204405.2|204315.2|204415.5|204325.5|204398.9|204308.9|5
1740463500000|2025-02-25 06:05:00|204401.8|204311.8|204401.8|204311.8|204401.8|204311.8|204401.8|204311.8|1
1740463520000|2025-02-25 06:05:20|204404.8|204314.8|204404.5|204314.5|204404.8|204314.8|204401.6|204311.6|3
1740463530000|2025-02-25 06:05:30|204404.2|204314.2|204404.2|204314.2|204404.2|204314.2|204404.2|204314.2|1
1740463540000|2025-02-25 06:05:40|204400.1|204310.1|204397.9|204307.9|204400.1|204310.1|204397.9|204307.9|2
1740463560000|2025-02-25 06:06:00|204395.5|204305.5|204356.2|204266.2|204395.5|204305.5|204353.1|204263.1|4
1740463570000|2025-02-25 06:06:10|204355.5|204265.5|204356.1|204266.1|204359.1|204269.1|204355.5|204265.5|3
1740463580000|2025-02-25 06:06:20|204358.9|204268.9|204360.6|204270.6|204360.6|204270.6|204358.9|204268.9|2
1740463610000|2025-02-25 06:06:50|204355|204265|204355|204265|204355|204265|204355|204265|1
1740463640000|2025-02-25 06:07:20|204360.3|204270.3|204360.3|204270.3|204360.3|204270.3|204360.3|204270.3|1
1740463670000|2025-02-25 06:07:50|204355|204265|204355|204265|204355|204265|204355|204265|1
1740463690000|2025-02-25 06:08:10|204360.3|204270.3|204360.3|204270.3|204360.3|204270.3|204360.3|204270.3|1
1740463700000|2025-02-25 06:08:20|204365.6|204275.6|204382|204292|204391.6|204301.6|204365.6|204275.6|4
1740463710000|2025-02-25 06:08:30|204389|204299|204380.9|204290.9|204389|204299|204380.9|204290.9|2
1740463720000|2025-02-25 06:08:40|204390.4|204300.4|204382.5|204292.5|204390.4|204300.4|204382.5|204292.5|2
1740463740000|2025-02-25 06:09:00|204378.7|204288.7|204363.2|204273.2|204378.7|204288.7|204359.7|204269.7|5
1740463770000|2025-02-25 06:09:30|204360|204270|204360|204270|204360|204270|204360|204270|1
1740463800000|2025-02-25 06:10:00|204362.5|204272.5|204362.5|204272.5|204362.5|204272.5|204362.5|204272.5|1
1740463830000|2025-02-25 06:10:30|204368.4|204278.4|204369.1|204279.1|204369.1|204279.1|204364.2|204274.2|3
1740463850000|2025-02-25 06:10:50|204376.2|204286.2|204365|204275|204376.2|204286.2|204365|204275|2
1740463860000|2025-02-25 06:11:00|204362.1|204272.1|204362.1|204272.1|204362.1|204272.1|204362.1|204272.1|1
1740463890000|2025-02-25 06:11:30|204368|204278|204363.8|204273.8|204368|204278|204363.8|204273.8|2
1740463900000|2025-02-25 06:11:40|204370.4|204280.4|204381.9|204291.9|204392.4|204302.4|204370.4|204280.4|4
1740463910000|2025-02-25 06:11:50|204387.4|204297.4|204379.8|204289.8|204387.4|204297.4|204379.8|204289.8|2
1740463920000|2025-02-25 06:12:00|204387.2|204297.2|204379.4|204289.4|204401.9|204311.9|204379.4|204289.4|8
1740463930000|2025-02-25 06:12:10|204375.6|204285.6|204363.8|204273.8|204375.6|204285.6|204363.8|204273.8|2
1740463950000|2025-02-25 06:12:30|204368.2|204278.2|204385.8|204295.8|204392.3|204302.3|204368.2|204278.2|3
1740463980000|2025-02-25 06:13:00|204383|204293|204383|204293|204383|204293|204383|204293|1
1740463990000|2025-02-25 06:13:10|204396.1|204306.1|204409.9|204319.9|204413.2|204323.2|204396.1|204306.1|3
1740464020000|2025-02-25 06:13:40|204410|204320|204410|204320|204410|204320|204410|204320|1
1740464040000|2025-02-25 06:14:00|204409.2|204319.2|204409.2|204319.2|204409.2|204319.2|204409.2|204319.2|1
1740464080000|2025-02-25 06:14:40|204410|204320|204410|204320|204410|204320|204410|204320|1
1740464100000|2025-02-25 06:15:00|204409.6|204319.6|204409.6|204319.6|204409.6|204319.6|204409.6|204319.6|1
1740464130000|2025-02-25 06:15:30|204406|204316|204397.7|204307.7|204406|204316|204397.7|204307.7|2
1740464140000|2025-02-25 06:15:40|204394.9|204304.9|204380.4|204290.4|204394.9|204304.9|204376.8|204286.8|4
1740464150000|2025-02-25 06:15:50|204375.4|204285.4|204380.4|204290.4|204380.4|204290.4|204375.4|204285.4|4
1740464160000|2025-02-25 06:16:00|204375.4|204285.4|204380.4|204290.4|204380.4|204290.4|204375.4|204285.4|2
1740464180000|2025-02-25 06:16:20|204380|204290|204380|204290|204380|204290|204380|204290|1
1740464190000|2025-02-25 06:16:30|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|204384.4|204294.4|1
1740464200000|2025-02-25 06:16:40|204381.4|204291.4|204381.4|204291.4|204381.4|204291.4|204381.4|204291.4|1
1740464210000|2025-02-25 06:16:50|204379.7|204289.7|204379.7|204289.7|204379.7|204289.7|204379.7|204289.7|1
1740464220000|2025-02-25 06:17:00|204376.8|204286.8|204376.8|204286.8|204376.8|204286.8|204376.8|204286.8|1
1740464250000|2025-02-25 06:17:30|204375|204285|204375|204285|204375|204285|204375|204285|1
1740464260000|2025-02-25 06:17:40|204379.7|204289.7|204381.4|204291.4|204381.4|204291.4|204379.7|204289.7|2
1740464290000|2025-02-25 06:18:10|204380|204290|204380|204290|204380|204290|204380|204290|1
1740464300000|2025-02-25 06:18:20|204387.6|204297.6|204384.2|204294.2|204387.6|204297.6|204384.2|204294.2|2
1740464320000|2025-02-25 06:18:40|204387.6|204297.6|204394|204304|204394|204304|204384|204294|5
1740464330000|2025-02-25 06:18:50|204402|204312|204409.3|204319.3|204412.1|204322.1|204402|204312|6
1740464340000|2025-02-25 06:19:00|204413|204323|204414.7|204324.7|204414.7|204324.7|204413|204323|2
1740464380000|2025-02-25 06:19:40|204415|204325|204432.3|204342.3|204444.8|204354.8|204415|204325|6
1740464390000|2025-02-25 06:19:50|204429.4|204339.4|204429.4|204339.4|204429.4|204339.4|204429.4|204339.4|1
1740464400000|2025-02-25 06:20:00|204422.7|204332.7|204426.9|204336.9|204426.9|204336.9|204416.9|204326.9|7
1740464410000|2025-02-25 06:20:10|204432.1|204342.1|204428.1|204338.1|204432.1|204342.1|204428.1|204338.1|2
1740464430000|2025-02-25 06:20:30|204432.6|204342.6|204427.3|204337.3|204432.6|204342.6|204427.3|204337.3|2
1740464440000|2025-02-25 06:20:40|204431|204341|204428.4|204338.4|204439.7|204349.7|204428.4|204338.4|10
1740464450000|2025-02-25 06:20:50|204435.4|204345.4|204432.1|204342.1|204439.1|204349.1|204428.4|204338.4|17
1740464460000|2025-02-25 06:21:00|204430.4|204340.4|204430.3|204340.3|204435.4|204345.4|204428.3|204338.3|13
1740464470000|2025-02-25 06:21:10|204432.4|204342.4|204427.9|204337.9|204439.2|204349.2|204427.9|204337.9|20
1740464480000|2025-02-25 06:21:20|204434.5|204344.5|204428|204338|204435.7|204345.7|204427.5|204337.5|21
1740464490000|2025-02-25 06:21:30|204434.6|204344.6|204427.8|204337.8|204434.8|204344.8|204427.7|204337.7|10
1740464500000|2025-02-25 06:21:40|204434.6|204344.6|204427.6|204337.6|204435|204345|204427.4|204337.4|14
1740464510000|2025-02-25 06:21:50|204434.8|204344.8|204427.2|204337.2|204435|204345|204427|204337|13
1740464520000|2025-02-25 06:22:00|204434|204344|204427|204337|204434.2|204344.2|204426.4|204336.4|17
1740464530000|2025-02-25 06:22:10|204433.6|204343.6|204427.4|204337.4|204434.6|204344.6|204426.8|204336.8|22
1740464540000|2025-02-25 06:22:20|204434.4|204344.4|204427.3|204337.3|204435|204345|204427.3|204337.3|20
1740464550000|2025-02-25 06:22:30|204433.8|204343.8|204427|204337|204434.1|204344.1|204426.9|204336.9|19
1740464560000|2025-02-25 06:22:40|204434.2|204344.2|204426.9|204336.9|204434.4|204344.4|204426.8|204336.8|16
1740464570000|2025-02-25 06:22:50|204434.6|204344.6|204433.6|204343.6|204434.6|204344.6|204426.5|204336.5|19
1740464580000|2025-02-25 06:23:00|204426.9|204336.9|204427.1|204337.1|204434|204344|204426.6|204336.6|18
1740464590000|2025-02-25 06:23:10|204433.9|204343.9|204426.7|204336.7|204433.9|204343.9|204426.5|204336.5|20
1740464600000|2025-02-25 06:23:20|204433.4|204343.4|204427|204337|204433.8|204343.8|204426.3|204336.3|22
1740464610000|2025-02-25 06:23:30|204433.8|204343.8|204426.5|204336.5|204433.8|204343.8|204426.4|204336.4|21
1740464620000|2025-02-25 06:23:40|204433.4|204343.4|204426.8|204336.8|204433.7|204343.7|204426.5|204336.5|19
1740464630000|2025-02-25 06:23:50|204433.2|204343.2|204426.4|204336.4|204433.3|204343.3|204426.2|204336.2|15
1740464640000|2025-02-25 06:24:00|204433.3|204343.3|204426.4|204336.4|204434|204344|204426.2|204336.2|19
1740464650000|2025-02-25 06:24:10|204433.2|204343.2|204426.5|204336.5|204433.7|204343.7|204426|204336|20
1740464660000|2025-02-25 06:24:20|204433.4|204343.4|204426.6|204336.6|204433.7|204343.7|204426.4|204336.4|20
1740464670000|2025-02-25 06:24:30|204433.5|204343.5|204426.5|204336.5|204433.5|204343.5|204426.4|204336.4|18
1740464680000|2025-02-25 06:24:40|204433.5|204343.5|204426.7|204336.7|204433.6|204343.6|204426|204336|17
1740464690000|2025-02-25 06:24:50|204433|204343|204433|204343|204433.1|204343.1|204425.9|204335.9|20
1740464700000|2025-02-25 06:25:00|204425.8|204335.8|204426.4|204336.4|204434.1|204344.1|204425.8|204335.8|17
1740464710000|2025-02-25 06:25:10|204433.1|204343.1|204426.4|204336.4|204433.5|204343.5|204426|204336|19
1740464720000|2025-02-25 06:25:20|204433.1|204343.1|204426.3|204336.3|204433.2|204343.2|204425.9|204335.9|16
1740464730000|2025-02-25 06:25:30|204433.2|204343.2|204426|204336|204433.2|204343.2|204426|204336|16
1740464740000|2025-02-25 06:25:40|204433|204343|204426|204336|204433|204343|204426|204336|10
1740464750000|2025-02-25 06:25:50|204432.9|204342.9|204426|204336|204433|204343|204426|204336|10
1740464760000|2025-02-25 06:26:00|204433.2|204343.2|204426|204336|204433.2|204343.2|204426|204336|14
1740464770000|2025-02-25 06:26:10|204432.7|204342.7|204426.6|204336.6|204433.8|204343.8|204426|204336|17
1740464780000|2025-02-25 06:26:20|204433|204343|204433.6|204343.6|204433.7|204343.7|204426.1|204336.1|20
1740464790000|2025-02-25 06:26:30|204426.7|204336.7|204438|204348|204439|204349|204426.1|204336.1|17
1740464800000|2025-02-25 06:26:40|204431.1|204341.1|204426.9|204336.9|204438|204348|204426.1|204336.1|20
1740464810000|2025-02-25 06:26:50|204434.2|204344.2|204431|204341|204437.7|204347.7|204426.8|204336.8|16
1740464820000|2025-02-25 06:27:00|204438.4|204348.4|204430.4|204340.4|204438.4|204348.4|204430.4|204340.4|17
1740464830000|2025-02-25 06:27:10|204437|204347|204426.8|204336.8|204437.8|204347.8|204425.9|204335.9|19
1740464840000|2025-02-25 06:27:20|204433.3|204343.3|204426.8|204336.8|204433.9|204343.9|204426.1|204336.1|18
1740464850000|2025-02-25 06:27:30|204433.9|204343.9|204426.8|204336.8|204433.9|204343.9|204426.2|204336.2|17
1740464860000|2025-02-25 06:27:40|204433.6|204343.6|204427.3|204337.3|204434.2|204344.2|204426.4|204336.4|15
1740464870000|2025-02-25 06:27:50|204434.1|204344.1|204430.9|204340.9|204438.2|204348.2|204426.2|204336.2|18
1740464880000|2025-02-25 06:28:00|204437.6|204347.6|204427.4|204337.4|204437.6|204347.6|204426.9|204336.9|14
1740464890000|2025-02-25 06:28:10|204433.2|204343.2|204426.5|204336.5|204434.2|204344.2|204426.3|204336.3|19
1740464900000|2025-02-25 06:28:20|204433.5|204343.5|204426.7|204336.7|204433.8|204343.8|204426.6|204336.6|16
1740464910000|2025-02-25 06:28:30|204433.6|204343.6|204426.3|204336.3|204433.6|204343.6|204426.2|204336.2|10
1740464920000|2025-02-25 06:28:40|204433.6|204343.6|204419.7|204329.7|204433.6|204343.6|204416.7|204326.7|11
1740464930000|2025-02-25 06:28:50|204426.8|204336.8|204432.8|204342.8|204438.1|204348.1|204425.7|204335.7|10
1740464940000|2025-02-25 06:29:00|204441.7|204351.7|204433.3|204343.3|204441.7|204351.7|204433.3|204343.3|2
1740464950000|2025-02-25 06:29:10|204436.8|204346.8|204446|204356|204446|204356|204433.4|204343.4|5
1740464970000|2025-02-25 06:29:30|204449.3|204359.3|204449.3|204359.3|204449.3|204359.3|204449.3|204359.3|1
1740464980000|2025-02-25 06:29:40|204467.2|204377.2|204466.3|204376.3|204470.1|204380.1|204465.6|204375.6|4
1740465000000|2025-02-25 06:30:00|204469.4|204379.4|204491.8|204401.8|204493.5|204403.5|204469.4|204379.4|13
1740465010000|2025-02-25 06:30:10|204501|204411|204497.1|204407.1|204501|204411|204492|204402|15
1740465020000|2025-02-25 06:30:20|204508.7|204418.7|204508.4|204418.4|204517.8|204427.8|204508.4|204418.4|8
1740465050000|2025-02-25 06:30:50|204511.6|204421.6|204509|204419|204512|204422|204509|204419|3
1740465060000|2025-02-25 06:31:00|204512.8|204422.8|204519.4|204429.4|204519.4|204429.4|204512.8|204422.8|2
1740465070000|2025-02-25 06:31:10|204516|204426|204521.1|204431.1|204521.1|204431.1|204516|204426|2
1740465090000|2025-02-25 06:31:30|204517.6|204427.6|204517.6|204427.6|204517.6|204427.6|204517.6|204427.6|1
1740465120000|2025-02-25 06:32:00|204520|204430|204520|204430|204520|204430|204520|204430|1
1740465140000|2025-02-25 06:32:20|204514.6|204424.6|204516.9|204426.9|204518.6|204428.6|204514.6|204424.6|3
1740465150000|2025-02-25 06:32:30|204519.8|204429.8|204519.3|204429.3|204519.8|204429.8|204519.3|204429.3|2
1740465160000|2025-02-25 06:32:40|204515.1|204425.1|204517.2|204427.2|204517.9|204427.9|204513.9|204423.9|6
1740465170000|2025-02-25 06:32:50|204513.3|204423.3|204517.7|204427.7|204517.7|204427.7|204513.3|204423.3|2
1740465190000|2025-02-25 06:33:10|204515|204425|204518.6|204428.6|204518.6|204428.6|204515|204425|2
1740465200000|2025-02-25 06:33:20|204515.2|204425.2|204518.7|204428.7|204518.7|204428.7|204515.2|204425.2|2
1740465220000|2025-02-25 06:33:40|204521.4|204431.4|204524.3|204434.3|204529.2|204439.2|204521.4|204431.4|5
1740465250000|2025-02-25 06:34:10|204525|204435|204525|204435|204525|204435|204525|204435|1
1740465260000|2025-02-25 06:34:20|204527.3|204437.3|204538.4|204448.4|204540.1|204450.1|204527.3|204437.3|4
1740465270000|2025-02-25 06:34:30|204535.2|204445.2|204535.2|204445.2|204535.2|204445.2|204535.2|204445.2|1
1740465280000|2025-02-25 06:34:40|204539.1|204449.1|204536.2|204446.2|204540.8|204450.8|204536.2|204446.2|7
1740465290000|2025-02-25 06:34:50|204537.8|204447.8|204536.2|204446.2|204537.8|204447.8|204536.2|204446.2|10
1740465300000|2025-02-25 06:35:00|204537.8|204447.8|204543.9|204453.9|204546.7|204456.7|204536.2|204446.2|7
1740465320000|2025-02-25 06:35:20|204541|204451|204541|204451|204541|204451|204541|204451|1
1740465330000|2025-02-25 06:35:30|204543.8|204453.8|204559.9|204469.9|204559.9|204469.9|204543.8|204453.8|4
1740465340000|2025-02-25 06:35:40|204553.9|204463.9|204550.9|204460.9|204561.1|204471.1|204550.9|204460.9|17
1740465350000|2025-02-25 06:35:50|204555.7|204465.7|204560.5|204470.5|204561.7|204471.7|204551.7|204461.7|34
1740465360000|2025-02-25 06:36:00|204559.6|204469.6|204579.4|204489.4|204580.7|204490.7|204552|204462|30
1740465380000|2025-02-25 06:36:20|204585.2|204495.2|204579.4|204489.4|204585.2|204495.2|204579.4|204489.4|2
1740465400000|2025-02-25 06:36:40|204575|204485|204575|204485|204575|204485|204575|204485|1
1740465420000|2025-02-25 06:37:00|204576.6|204486.6|204576.6|204486.6|204576.6|204486.6|204576.6|204486.6|1
1740465450000|2025-02-25 06:37:30|204575|204485|204575|204485|204575|204485|204575|204485|1
1740465470000|2025-02-25 06:37:50|204575.8|204485.8|204575.8|204485.8|204575.8|204485.8|204575.8|204485.8|1
1740465480000|2025-02-25 06:38:00|204579.4|204489.4|204579.4|204489.4|204579.4|204489.4|204579.4|204489.4|1
1740465490000|2025-02-25 06:38:10|204576|204486|204576|204486|204576|204486|204576|204486|1
1740465510000|2025-02-25 06:38:30|204572.8|204482.8|204569.5|204479.5|204572.8|204482.8|204569.5|204479.5|2
1740465530000|2025-02-25 06:38:50|204566.7|204476.7|204568.6|204478.6|204571.3|204481.3|204566.7|204476.7|5
1740465540000|2025-02-25 06:39:00|204572.3|204482.3|204569.3|204479.3|204572.7|204482.7|204569.3|204479.3|4
1740465550000|2025-02-25 06:39:10|204572.7|204482.7|204567.3|204477.3|204572.7|204482.7|204565.9|204475.9|10
1740465560000|2025-02-25 06:39:20|204570.2|204480.2|204568.2|204478.2|204571.5|204481.5|204566.8|204476.8|11
1740465570000|2025-02-25 06:39:30|204569.9|204479.9|204573.2|204483.2|204573.2|204483.2|204569.9|204479.9|2
1740465600000|2025-02-25 06:40:00|204570|204480|204570|204480|204570|204480|204570|204480|1
1740465630000|2025-02-25 06:40:30|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|204572.6|204482.6|1
1740465640000|2025-02-25 06:40:40|204577.5|204487.5|204590.5|204500.5|204608.1|204518.1|204577.5|204487.5|6
1740465650000|2025-02-25 06:40:50|204587.6|204497.6|204587.6|204497.6|204587.6|204497.6|204587.6|204497.6|1
1740465660000|2025-02-25 06:41:00|204585.1|204495.1|204582|204492|204586.4|204496.4|204582|204492|4
1740465670000|2025-02-25 06:41:10|204595.8|204505.8|204589.4|204499.4|204595.8|204505.8|204583.1|204493.1|3
1740465680000|2025-02-25 06:41:20|204597.5|204507.5|204591.6|204501.6|204597.5|204507.5|204591.6|204501.6|2
1740465700000|2025-02-25 06:41:40|204595|204505|204593.1|204503.1|204599|204509|204585.8|204495.8|9
1740465710000|2025-02-25 06:41:50|204598.9|204508.9|204593|204503|204598.9|204508.9|204592.1|204502.1|4
1740465720000|2025-02-25 06:42:00|204598.9|204508.9|204605.1|204515.1|204610.5|204520.5|204592.2|204502.2|6
1740465750000|2025-02-25 06:42:30|204601|204511|204605.5|204515.5|204614.4|204524.4|204601|204511|7
1740465760000|2025-02-25 06:42:40|204602.1|204512.1|204607.8|204517.8|204609.8|204519.8|204601.4|204511.4|6
1740465770000|2025-02-25 06:42:50|204604.1|204514.1|204607.6|204517.6|204607.9|204517.9|204604.1|204514.1|3
1740465780000|2025-02-25 06:43:00|204603.9|204513.9|204603.9|204513.9|204612.6|204522.6|204602.9|204512.9|6
1740465790000|2025-02-25 06:43:10|204612.5|204522.5|204594.4|204504.4|204612.7|204522.7|204594.4|204504.4|14
1740465830000|2025-02-25 06:43:50|204587.5|204497.5|204601.6|204511.6|204611.3|204521.3|204587.5|204497.5|13
1740465840000|2025-02-25 06:44:00|204609.6|204519.6|204600.4|204510.4|204610.1|204520.1|204600.4|204510.4|18
1740465850000|2025-02-25 06:44:10|204610.8|204520.8|204610.8|204520.8|204611.2|204521.2|204601.3|204511.3|21
1740465860000|2025-02-25 06:44:20|204602.1|204512.1|204610.8|204520.8|204612|204522|204602.1|204512.1|12
1740465870000|2025-02-25 06:44:30|204602.4|204512.4|204600.9|204510.9|204610.7|204520.7|204598.7|204508.7|20
1740465880000|2025-02-25 06:44:40|204608.6|204518.6|204609.4|204519.4|204609.5|204519.5|204599.8|204509.8|20
1740465890000|2025-02-25 06:44:50|204600.1|204510.1|204600.2|204510.2|204609.7|204519.7|204599.8|204509.8|18
1740465900000|2025-02-25 06:45:00|204609.4|204519.4|204600.3|204510.3|204609.4|204519.4|204598.9|204508.9|20
1740465910000|2025-02-25 06:45:10|204607|204517|204606.4|204516.4|204614.9|204524.9|204599.6|204509.6|19
1740465920000|2025-02-25 06:45:20|204602.4|204512.4|204606|204516|204613.9|204523.9|204602.2|204512.2|5
1740465930000|2025-02-25 06:45:30|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|204601.5|204511.5|1
1740465940000|2025-02-25 06:45:40|204597.6|204507.6|204593.4|204503.4|204602.9|204512.9|204591.3|204501.3|19
1740465950000|2025-02-25 06:45:50|204588.5|204498.5|204586.5|204496.5|204600.7|204510.7|204585.5|204495.5|14
1740465960000|2025-02-25 06:46:00|204599.9|204509.9|204602.7|204512.7|204603.6|204513.6|204586|204496|23
1740465970000|2025-02-25 06:46:10|204597.7|204507.7|204601.1|204511.1|204607.1|204517.1|204596.2|204506.2|13
1740465980000|2025-02-25 06:46:20|204599.8|204509.8|204602.8|204512.8|204602.8|204512.8|204593|204503|7
1740465990000|2025-02-25 06:46:30|204600.4|204510.4|204598.8|204508.8|204602.8|204512.8|204598.8|204508.8|11
1740466000000|2025-02-25 06:46:40|204600.4|204510.4|204599.4|204509.4|204602.9|204512.9|204599.4|204509.4|4
1740466010000|2025-02-25 06:46:50|204600.8|204510.8|204602.8|204512.8|204602.8|204512.8|204599.4|204509.4|4
1740466020000|2025-02-25 06:47:00|204602.1|204512.1|204599|204509|204602.8|204512.8|204596.2|204506.2|8
1740466030000|2025-02-25 06:47:10|204605.6|204515.6|204599.6|204509.6|204605.6|204515.6|204599.6|204509.6|2
1740466050000|2025-02-25 06:47:30|204602.7|204512.7|204602.4|204512.4|204606.9|204516.9|204602.4|204512.4|3
1740466070000|2025-02-25 06:47:50|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|204599.5|204509.5|1
1740466090000|2025-02-25 06:48:10|204596.3|204506.3|204596.3|204506.3|204596.3|204506.3|204594.6|204504.6|3
1740466100000|2025-02-25 06:48:20|204594.6|204504.6|204562.3|204472.3|204596.3|204506.3|204559.5|204469.5|5
1740466120000|2025-02-25 06:48:40|204569|204479|204567.3|204477.3|204569|204479|204564.6|204474.6|4
1740466130000|2025-02-25 06:48:50|204570.9|204480.9|204568.3|204478.3|204570.9|204480.9|204567|204477|3
1740466160000|2025-02-25 06:49:20|204565|204475|204565|204475|204565|204475|204565|204475|1
1740466180000|2025-02-25 06:49:40|204564.5|204474.5|204562.8|204472.8|204564.5|204474.5|204562.8|204472.8|2
1740466190000|2025-02-25 06:49:50|204564.5|204474.5|204564.5|204474.5|204564.5|204474.5|204564.5|204474.5|1
1740466200000|2025-02-25 06:50:00|204562.8|204472.8|204564.5|204474.5|204564.5|204474.5|204562.8|204472.8|2
1740466210000|2025-02-25 06:50:10|204564.9|204474.9|204564.9|204474.9|204564.9|204474.9|204564.9|204474.9|1
1740466240000|2025-02-25 06:50:40|204565|204475|204565|204475|204565|204475|204565|204475|1
1740466260000|2025-02-25 06:51:00|204565.6|204475.6|204565.6|204475.6|204565.6|204475.6|204565.6|204475.6|1
1740466290000|2025-02-25 06:51:30|204565|204475|204565|204475|204565|204475|204565|204475|1
1740466320000|2025-02-25 06:52:00|204569.2|204479.2|204569.2|204479.2|204569.2|204479.2|204569.2|204479.2|1
1740466330000|2025-02-25 06:52:10|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|204575.5|204485.5|1
1740466340000|2025-02-25 06:52:20|204578.7|204488.7|204578.7|204488.7|204578.7|204488.7|204578.7|204488.7|1
1740466370000|2025-02-25 06:52:50|204575|204485|204575|204485|204575|204485|204575|204485|1
1740466390000|2025-02-25 06:53:10|204580.9|204490.9|204602.5|204512.5|204605.9|204515.9|204580.9|204490.9|4
1740466400000|2025-02-25 06:53:20|204600|204510|204596.9|204506.9|204600.2|204510.2|204596.9|204506.9|3
1740466410000|2025-02-25 06:53:30|204599.2|204509.2|204596.7|204506.7|204602.5|204512.5|204596.7|204506.7|4
1740466420000|2025-02-25 06:53:40|204600.3|204510.3|204620|204530|204620|204530|204600.3|204510.3|2
1740466430000|2025-02-25 06:53:50|204617.6|204527.6|204605.4|204515.4|204617.6|204527.6|204605.4|204515.4|3
1740466440000|2025-02-25 06:54:00|204603.2|204513.2|204594.2|204504.2|204603.2|204513.2|204594.2|204504.2|2
1740466450000|2025-02-25 06:54:10|204590.7|204500.7|204593.1|204503.1|204593.1|204503.1|204590.7|204500.7|2
1740466460000|2025-02-25 06:54:20|204590.6|204500.6|204589.4|204499.4|204592.9|204502.9|204589.4|204499.4|4
1740466480000|2025-02-25 06:54:40|204591.9|204501.9|204592.8|204502.8|204592.8|204502.8|204589.4|204499.4|4
1740466490000|2025-02-25 06:54:50|204592.5|204502.5|204595|204505|204595|204505|204592.5|204502.5|2
1740466540000|2025-02-25 06:55:40|204596.3|204506.3|204596.3|204506.3|204596.3|204506.3|204596.3|204506.3|1
1740466560000|2025-02-25 06:56:00|204592.1|204502.1|204564.3|204474.3|204592.1|204502.1|204564.3|204474.3|5
1740466570000|2025-02-25 06:56:10|204560.1|204470.1|204546|204456|204560.1|204470.1|204543.1|204453.1|6
1740466580000|2025-02-25 06:56:20|204542.7|204452.7|204526.8|204436.8|204542.7|204452.7|204526.8|204436.8|4
1740466600000|2025-02-25 06:56:40|204523.5|204433.5|204518.4|204428.4|204523.5|204433.5|204518.4|204428.4|2
1740466610000|2025-02-25 06:56:50|204510.9|204420.9|204504.2|204414.2|204510.9|204420.9|204504.2|204414.2|2
1740466620000|2025-02-25 06:57:00|204507.7|204417.7|204505|204415|204507.7|204417.7|204505|204415|2
1740466630000|2025-02-25 06:57:10|204508.6|204418.6|204527.7|204437.7|204527.7|204437.7|204508.6|204418.6|3
1740466660000|2025-02-25 06:57:40|204525|204435|204524.9|204434.9|204525|204435|204524.9|204434.9|2
1740466680000|2025-02-25 06:58:00|204521.9|204431.9|204519.4|204429.4|204521.9|204431.9|204519.4|204429.4|2
1740466690000|2025-02-25 06:58:10|204516.3|204426.3|204511.4|204421.4|204516.3|204426.3|204511.4|204421.4|3
1740466710000|2025-02-25 06:58:30|204508.4|204418.4|204511.3|204421.3|204511.3|204421.3|204508.4|204418.4|2
1740466740000|2025-02-25 06:59:00|204505.3|204415.3|204500.2|204410.2|204505.3|204415.3|204497.4|204407.4|4
1740466750000|2025-02-25 06:59:10|204497.5|204407.5|204488.8|204398.8|204497.5|204407.5|204481.5|204391.5|6
1740466780000|2025-02-25 06:59:40|204485|204395|204485|204395|204485|204395|204485|204395|1
1740466800000|2025-02-25 07:00:00|204495.5|204405.5|204499.5|204409.5|204515.8|204425.8|204495.3|204405.3|15
1740466810000|2025-02-25 07:00:10|204497.7|204407.7|204498.9|204408.9|204503.8|204413.8|204489.6|204399.6|12
1740466820000|2025-02-25 07:00:20|204488.4|204398.4|204483.5|204393.5|204491.2|204401.2|204483.5|204393.5|5
1740466830000|2025-02-25 07:00:30|204486.4|204396.4|204520.9|204430.9|204526|204436|204486.4|204396.4|9
1740466840000|2025-02-25 07:00:40|204522.5|204432.5|204524.4|204434.4|204524.4|204434.4|204520.9|204430.9|3
1740466850000|2025-02-25 07:00:50|204521|204431|204527.7|204437.7|204527.7|204437.7|204521|204431|3
1740466860000|2025-02-25 07:01:00|204521|204431|204533.3|204443.3|204533.3|204443.3|204505.5|204415.5|4
1740466870000|2025-02-25 07:01:10|204531.2|204441.2|204539.2|204449.2|204539.2|204449.2|204531.2|204441.2|3
1740466880000|2025-02-25 07:01:20|204535.4|204445.4|204529|204439|204535.4|204445.4|204529|204439|4
1740466890000|2025-02-25 07:01:30|204525.9|204435.9|204542.6|204452.6|204548.9|204458.9|204525.9|204435.9|11
1740466900000|2025-02-25 07:01:40|204540.6|204450.6|204540.5|204450.5|204544.9|204454.9|204540.5|204450.5|7
1740466910000|2025-02-25 07:01:50|204542.8|204452.8|204545.9|204455.9|204545.9|204455.9|204541.6|204451.6|6
1740466920000|2025-02-25 07:02:00|204543.6|204453.6|204530|204440|204543.6|204453.6|204528.9|204438.9|15
1740466930000|2025-02-25 07:02:10|204531.7|204441.7|204544|204454|204547.5|204457.5|204527.5|204437.5|10
1740466940000|2025-02-25 07:02:20|204540.3|204450.3|204540.3|204450.3|204540.3|204450.3|204540.3|204450.3|1
1740466960000|2025-02-25 07:02:40|204543.1|204453.1|204543.1|204453.1|204543.1|204453.1|204543.1|204453.1|1
1740466980000|2025-02-25 07:03:00|204539.5|204449.5|204563.9|204473.9|204597.6|204507.6|204539.5|204449.5|13
1740466990000|2025-02-25 07:03:10|204562.3|204472.3|204581.6|204491.6|204584.7|204494.7|204562.3|204472.3|6
1740467000000|2025-02-25 07:03:20|204583.2|204493.2|204580.4|204490.4|204583.2|204493.2|204577.8|204487.8|6
1740467010000|2025-02-25 07:03:30|204583|204493|204589.2|204499.2|204591.7|204501.7|204583|204493|4
1740467020000|2025-02-25 07:03:40|204592.8|204502.8|204611.8|204521.8|204611.8|204521.8|204592.8|204502.8|2
1740467030000|2025-02-25 07:03:50|204614.4|204524.4|204618.1|204528.1|204621.6|204531.6|204614.4|204524.4|4
1740467040000|2025-02-25 07:04:00|204615.4|204525.4|204618.4|204528.4|204618.8|204528.8|204615.4|204525.4|4
1740467050000|2025-02-25 07:04:10|204614.6|204524.6|204614|204524|204616.2|204526.2|204605.7|204515.7|4
1740467060000|2025-02-25 07:04:20|204616.1|204526.1|204616.1|204526.1|204618.3|204528.3|204616.1|204526.1|3
1740467080000|2025-02-25 07:04:40|204613.8|204523.8|204616.4|204526.4|204616.4|204526.4|204613.8|204523.8|2
1740467090000|2025-02-25 07:04:50|204614.4|204524.4|204616.6|204526.6|204616.6|204526.6|204614.4|204524.4|2
1740467100000|2025-02-25 07:05:00|204618.7|204528.7|204615.7|204525.7|204618.7|204528.7|204615.7|204525.7|2
1740467120000|2025-02-25 07:05:20|204613.1|204523.1|204580.9|204490.9|204613.1|204523.1|204577.1|204487.1|9
1740467130000|2025-02-25 07:05:30|204582.7|204492.7|204592.4|204502.4|204592.4|204502.4|204581.9|204491.9|4
1740467140000|2025-02-25 07:05:40|204589.1|204499.1|204592.2|204502.2|204592.2|204502.2|204589.1|204499.1|2
1740467150000|2025-02-25 07:05:50|204589.2|204499.2|204591.9|204501.9|204591.9|204501.9|204589.2|204499.2|2
1740467160000|2025-02-25 07:06:00|204587.9|204497.9|204578.5|204488.5|204587.9|204497.9|204569.8|204479.8|10
1740467170000|2025-02-25 07:06:10|204580.6|204490.6|204577.1|204487.1|204580.6|204490.6|204577.1|204487.1|4
1740467180000|2025-02-25 07:06:20|204575.5|204485.5|204580.2|204490.2|204580.2|204490.2|204573.6|204483.6|11
1740467190000|2025-02-25 07:06:30|204583.6|204493.6|204593.9|204503.9|204597.8|204507.8|204583.6|204493.6|10
1740467200000|2025-02-25 07:06:40|204596.3|204506.3|204588.5|204498.5|204598|204508|204582.4|204492.4|9
1740467210000|2025-02-25 07:06:50|204585.9|204495.9|204578.6|204488.6|204588.4|204498.4|204578.6|204488.6|14
1740467240000|2025-02-25 07:07:20|204575.3|204485.3|204577.8|204487.8|204578.6|204488.6|204573.2|204483.2|6
1740467250000|2025-02-25 07:07:30|204581|204491|204581|204491|204581|204491|204581|204491|1
1740467260000|2025-02-25 07:07:40|204577.4|204487.4|204577.4|204487.4|204577.4|204487.4|204577.4|204487.4|1
1740467280000|2025-02-25 07:08:00|204572.5|204482.5|204576.1|204486.1|204576.1|204486.1|204572.5|204482.5|2
1740467310000|2025-02-25 07:08:30|204572.3|204482.3|204547.3|204457.3|204572.3|204482.3|204539.7|204449.7|4
1740467320000|2025-02-25 07:08:40|204542.5|204452.5|204548|204458|204548|204458|204542.5|204452.5|3
1740467330000|2025-02-25 07:08:50|204545.5|204455.5|204541.9|204451.9|204545.5|204455.5|204541.9|204451.9|2
1740467340000|2025-02-25 07:09:00|204544.3|204454.3|204535.3|204445.3|204545.7|204455.7|204508.3|204418.3|9
1740467350000|2025-02-25 07:09:10|204530.6|204440.6|204535.4|204445.4|204535.4|204445.4|204530.4|204440.4|12
1740467360000|2025-02-25 07:09:20|204531.6|204441.6|204530.6|204440.6|204533.5|204443.5|204528.1|204438.1|5
1740467390000|2025-02-25 07:09:50|204535.5|204445.5|204532.4|204442.4|204538.1|204448.1|204532.4|204442.4|7
1740467400000|2025-02-25 07:10:00|204528.8|204438.8|204522.7|204432.7|204528.8|204438.8|204522.1|204432.1|4
1740467410000|2025-02-25 07:10:10|204525.4|204435.4|204522.2|204432.2|204525.4|204435.4|204522.2|204432.2|2
1740467420000|2025-02-25 07:10:20|204524.7|204434.7|204524.7|204434.7|204524.7|204434.7|204524.7|204434.7|1
1740467450000|2025-02-25 07:10:50|204522|204432|204522|204432|204522|204432|204522|204432|1
1740467460000|2025-02-25 07:11:00|204517.7|204427.7|204473.6|204383.6|204522.4|204432.4|204473.6|204383.6|21
1740467470000|2025-02-25 07:11:10|204476.1|204386.1|204450.2|204360.2|204480.4|204390.4|204450.2|204360.2|12
1740467480000|2025-02-25 07:11:20|204457.2|204367.2|204482.8|204392.8|204497.1|204407.1|204457.2|204367.2|8
1740467490000|2025-02-25 07:11:30|204480.2|204390.2|204468.8|204378.8|204480.2|204390.2|204468.8|204378.8|3
1740467500000|2025-02-25 07:11:40|204472.3|204382.3|204490.1|204400.1|204490.1|204400.1|204472.3|204382.3|6
1740467510000|2025-02-25 07:11:50|204485.9|204395.9|204484.3|204394.3|204485.9|204395.9|204484.3|204394.3|2
1740467530000|2025-02-25 07:12:10|204481.8|204391.8|204479.2|204389.2|204481.8|204391.8|204479.2|204389.2|2
1740467540000|2025-02-25 07:12:20|204482.1|204392.1|204479.5|204389.5|204482.1|204392.1|204479.5|204389.5|2
1740467550000|2025-02-25 07:12:30|204477|204387|204484|204394|204484|204394|204471|204381|4
1740467560000|2025-02-25 07:12:40|204481.5|204391.5|204481.5|204391.5|204481.5|204391.5|204481.5|204391.5|1
1740467570000|2025-02-25 07:12:50|204477.5|204387.5|204474.2|204384.2|204477.5|204387.5|204474.2|204384.2|3
1740467580000|2025-02-25 07:13:00|204471.2|204381.2|204431.9|204341.9|204471.2|204381.2|204431.9|204341.9|9
1740467590000|2025-02-25 07:13:10|204433.6|204343.6|204420.8|204330.8|204436|204346|204420.8|204330.8|15
1740467600000|2025-02-25 07:13:20|204416.7|204326.7|204405.1|204315.1|204416.7|204326.7|204405.1|204315.1|11
1740467610000|2025-02-25 07:13:30|204408.2|204318.2|204406|204316|204410.2|204320.2|204405.7|204315.7|5
1740467630000|2025-02-25 07:13:50|204408.4|204318.4|204410.1|204320.1|204410.1|204320.1|204408.4|204318.4|2
1740467640000|2025-02-25 07:14:00|204406.3|204316.3|204410|204320|204411.5|204321.5|204405.8|204315.8|9
1740467650000|2025-02-25 07:14:10|204412.8|204322.8|204415.5|204325.5|204415.5|204325.5|204412.8|204322.8|2
1740467660000|2025-02-25 07:14:20|204412.4|204322.4|204418.2|204328.2|204418.2|204328.2|204412.4|204322.4|2
1740467670000|2025-02-25 07:14:30|204423.1|204333.1|204415|204325|204423.1|204333.1|204414.6|204324.6|7
1740467700000|2025-02-25 07:15:00|204412.4|204322.4|204410.7|204320.7|204412.4|204322.4|204410.7|204320.7|2
1740467710000|2025-02-25 07:15:10|204407.4|204317.4|204396.8|204306.8|204407.4|204317.4|204396.8|204306.8|3
1740467720000|2025-02-25 07:15:20|204401.3|204311.3|204403|204313|204403|204313|204401.3|204311.3|2
1740467730000|2025-02-25 07:15:30|204406.8|204316.8|204408.4|204318.4|204408.4|204318.4|204406.8|204316.8|2
1740467740000|2025-02-25 07:15:40|204405.5|204315.5|204408.7|204318.7|204408.7|204318.7|204403.8|204313.8|4
1740467750000|2025-02-25 07:15:50|204404.2|204314.2|204407.2|204317.2|204407.2|204317.2|204404.2|204314.2|2
1740467760000|2025-02-25 07:16:00|204403.9|204313.9|204368.8|204278.8|204403.9|204313.9|204368.8|204278.8|5
1740467770000|2025-02-25 07:16:10|204365.9|204275.9|204367.8|204277.8|204367.8|204277.8|204365.9|204275.9|2
1740467790000|2025-02-25 07:16:30|204369.6|204279.6|204371.8|204281.8|204371.8|204281.8|204369.6|204279.6|2
1740467820000|2025-02-25 07:17:00|204375|204285|204377.6|204287.6|204377.6|204287.6|204373.4|204283.4|4
1740467830000|2025-02-25 07:17:10|204380.1|204290.1|204331.4|204241.4|204380.1|204290.1|204325.8|204235.8|11
1740467840000|2025-02-25 07:17:20|204333.8|204243.8|204328|204238|204335.2|204245.2|204321.5|204231.5|8
1740467850000|2025-02-25 07:17:30|204326.4|204236.4|204320.8|204230.8|204326.4|204236.4|204318.8|204228.8|3
1740467860000|2025-02-25 07:17:40|204324.2|204234.2|204334.4|204244.4|204336|204246|204321.6|204231.6|5
1740467870000|2025-02-25 07:17:50|204331.7|204241.7|204329|204239|204331.7|204241.7|204329|204239|2
1740467880000|2025-02-25 07:18:00|204326.2|204236.2|204320.1|204230.1|204326.2|204236.2|204313.6|204223.6|8
1740467890000|2025-02-25 07:18:10|204316.4|204226.4|204295.5|204205.5|204316.4|204226.4|204292.8|204202.8|5
1740467900000|2025-02-25 07:18:20|204292.7|204202.7|204295.3|204205.3|204295.3|204205.3|204292.7|204202.7|2
1740467910000|2025-02-25 07:18:30|204298.3|204208.3|204286.6|204196.6|204298.3|204208.3|204286.6|204196.6|5
1740467920000|2025-02-25 07:18:40|204283.6|204193.6|204285.9|204195.9|204286.4|204196.4|204283.4|204193.4|4
1740467930000|2025-02-25 07:18:50|204290|204200|204275.4|204185.4|204295.2|204205.2|204275.4|204185.4|8
1740467940000|2025-02-25 07:19:00|204278.6|204188.6|204322.8|204232.8|204322.8|204232.8|204278.6|204188.6|7
1740467950000|2025-02-25 07:19:10|204317.2|204227.2|204301.6|204211.6|204317.2|204227.2|204301.6|204211.6|2
1740467960000|2025-02-25 07:19:20|204305.3|204215.3|204334.7|204244.7|204338.1|204248.1|204305.3|204215.3|9
1740467970000|2025-02-25 07:19:30|204332.6|204242.6|204332.6|204242.6|204332.6|204242.6|204332.6|204242.6|1
1740467980000|2025-02-25 07:19:40|204337.1|204247.1|204337.2|204247.2|204340|204250|204333|204243|8
1740467990000|2025-02-25 07:19:50|204334.7|204244.7|204337.9|204247.9|204337.9|204247.9|204334.7|204244.7|2
1740468000000|2025-02-25 07:20:00|204335.1|204245.1|204323.8|204233.8|204335.1|204245.1|204298.7|204208.7|13
1740468010000|2025-02-25 07:20:10|204321.3|204231.3|204321.3|204231.3|204321.3|204231.3|204321.3|204231.3|1
1740468030000|2025-02-25 07:20:30|204324|204234|204324|204234|204324|204234|204321.2|204231.2|3
1740468040000|2025-02-25 07:20:40|204329|204239|204368.1|204278.1|204368.1|204278.1|204329|204239|6
1740468050000|2025-02-25 07:20:50|204364.9|204274.9|204365.8|204275.8|204367.7|204277.7|204364.7|204274.7|6
1740468060000|2025-02-25 07:21:00|204363.3|204273.3|204330.3|204240.3|204365.9|204275.9|204317.5|204227.5|7
1740468070000|2025-02-25 07:21:10|204327|204237|204329.4|204239.4|204340.9|204250.9|204322.1|204232.1|7
1740468080000|2025-02-25 07:21:20|204326.7|204236.7|204330|204240|204330|204240|204323|204233|6
1740468090000|2025-02-25 07:21:30|204332.8|204242.8|204330.8|204240.8|204332.8|204242.8|204330.8|204240.8|2
1740468100000|2025-02-25 07:21:40|204328|204238|204320.2|204230.2|204328|204238|204320.2|204230.2|3
1740468120000|2025-02-25 07:22:00|204322.8|204232.8|204331.5|204241.5|204331.5|204241.5|204322.4|204232.4|6
1740468130000|2025-02-25 07:22:10|204328.2|204238.2|204325|204235|204331|204241|204325|204235|5
1740468140000|2025-02-25 07:22:20|204328.2|204238.2|204322.4|204232.4|204328.2|204238.2|204322.4|204232.4|3
1740468150000|2025-02-25 07:22:30|204325.5|204235.5|204328.8|204238.8|204335.5|204245.5|204325.5|204235.5|6
1740468160000|2025-02-25 07:22:40|204331.6|204241.6|204371.4|204281.4|204372.2|204282.2|204331.6|204241.6|8
1740468170000|2025-02-25 07:22:50|204368.6|204278.6|204363.8|204273.8|204368.6|204278.6|204363.8|204273.8|2
1740468180000|2025-02-25 07:23:00|204366.6|204276.6|204328.4|204238.4|204370.9|204280.9|204328.4|204238.4|7
1740468190000|2025-02-25 07:23:10|204332.2|204242.2|204323.6|204233.6|204333|204243|204323.6|204233.6|6
1740468200000|2025-02-25 07:23:20|204320|204230|204348.5|204258.5|204348.5|204258.5|204307.2|204217.2|4
1740468210000|2025-02-25 07:23:30|204351.5|204261.5|204348.3|204258.3|204351.5|204261.5|204344.3|204254.3|7
1740468220000|2025-02-25 07:23:40|204355.4|204265.4|204380.4|204290.4|204380.4|204290.4|204355.4|204265.4|12
1740468230000|2025-02-25 07:23:50|204384.2|204294.2|204378|204288|204384.2|204294.2|204378|204288|6
1740468240000|2025-02-25 07:24:00|204380.6|204290.6|204380.5|204290.5|204380.6|204290.6|204380.5|204290.5|2
1740468250000|2025-02-25 07:24:10|204376|204286|204375.9|204285.9|204378.7|204288.7|204373.4|204283.4|9
1740468260000|2025-02-25 07:24:20|204377.6|204287.6|204421.8|204331.8|204426.8|204336.8|204371.4|204281.4|12
1740468270000|2025-02-25 07:24:30|204423.5|204333.5|204468|204378|204468.1|204378.1|204423.5|204333.5|10
1740468280000|2025-02-25 07:24:40|204464.2|204374.2|204466.5|204376.5|204466.5|204376.5|204458.4|204368.4|7
1740468290000|2025-02-25 07:24:50|204469.9|204379.9|204468.9|204378.9|204469.9|204379.9|204468.9|204378.9|2
1740468300000|2025-02-25 07:25:00|204459.9|204369.9|204466.7|204376.7|204466.7|204376.7|204459.9|204369.9|2
1740468320000|2025-02-25 07:25:20|204470.1|204380.1|204478.6|204388.6|204481.2|204391.2|204464.9|204374.9|8
1740468330000|2025-02-25 07:25:30|204475.9|204385.9|204476.6|204386.6|204478.4|204388.4|204468.2|204378.2|11
1740468340000|2025-02-25 07:25:40|204471.6|204381.6|204473.4|204383.4|204477.2|204387.2|204468.3|204378.3|11
1740468350000|2025-02-25 07:25:50|204470.7|204380.7|204469.4|204379.4|204470.7|204380.7|204461.4|204371.4|14
1740468360000|2025-02-25 07:26:00|204463.6|204373.6|204466.2|204376.2|204469.6|204379.6|204459.2|204369.2|14
1740468370000|2025-02-25 07:26:10|204463.6|204373.6|204501|204411|204508.6|204418.6|204436|204346|11
1740468380000|2025-02-25 07:26:20|204504.5|204414.5|204502|204412|204506.2|204416.2|204498.5|204408.5|8
1740468390000|2025-02-25 07:26:30|204503.6|204413.6|204508.2|204418.2|204515.1|204425.1|204499.6|204409.6|7
1740468400000|2025-02-25 07:26:40|204504.9|204414.9|204500.5|204410.5|204504.9|204414.9|204494|204404|10
1740468410000|2025-02-25 07:26:50|204494.3|204404.3|204501.2|204411.2|204502.8|204412.8|204493.3|204403.3|13
1740468420000|2025-02-25 07:27:00|204495.6|204405.6|204510.7|204420.7|204513.5|204423.5|204489.3|204399.3|17
1740468430000|2025-02-25 07:27:10|204522|204432|204558.6|204468.6|204558.6|204468.6|204522|204432|6
1740468440000|2025-02-25 07:27:20|204556.1|204466.1|204547.9|204457.9|204556.1|204466.1|204541.5|204451.5|4
1740468450000|2025-02-25 07:27:30|204550.9|204460.9|204559.5|204469.5|204561.2|204471.2|204546.6|204456.6|9
1740468460000|2025-02-25 07:27:40|204556.7|204466.7|204556.7|204466.7|204556.7|204466.7|204556.7|204466.7|1
1740468470000|2025-02-25 07:27:50|204560|204470|204580.1|204490.1|204585.6|204495.6|204557.7|204467.7|14
1740468480000|2025-02-25 07:28:00|204576.5|204486.5|204617.9|204527.9|204620.2|204530.2|204576.5|204486.5|10
1740468490000|2025-02-25 07:28:10|204620.4|204530.4|204618.1|204528.1|204620.4|204530.4|204618.1|204528.1|2
1740468500000|2025-02-25 07:28:20|204620.7|204530.7|204620.7|204530.7|204620.7|204530.7|204620.7|204530.7|1
1740468510000|2025-02-25 07:28:30|204618.4|204528.4|204618.4|204528.4|204618.4|204528.4|204618.4|204528.4|1
1740468530000|2025-02-25 07:28:50|204615.4|204525.4|204595.7|204505.7|204615.4|204525.4|204575.2|204485.2|12
1740468540000|2025-02-25 07:29:00|204585.3|204495.3|204570.2|204480.2|204593.1|204503.1|204570.2|204480.2|10
1740468550000|2025-02-25 07:29:10|204565|204475|204581.4|204491.4|204585.9|204495.9|204565|204475|10
1740468560000|2025-02-25 07:29:20|204577.3|204487.3|204606.8|204516.8|204606.8|204516.8|204577.3|204487.3|8
1740468570000|2025-02-25 07:29:30|204603.5|204513.5|204604.2|204514.2|204609.3|204519.3|204603.5|204513.5|5
1740468590000|2025-02-25 07:29:50|204607|204517|204612.8|204522.8|204613.8|204523.8|204607|204517|5
1740468600000|2025-02-25 07:30:00|204605.2|204515.2|204631|204541|204631|204541|204605.2|204515.2|8
1740468610000|2025-02-25 07:30:10|204627.1|204537.1|204625.8|204535.8|204628.3|204538.3|204620.4|204530.4|12
1740468620000|2025-02-25 07:30:20|204623.5|204533.5|204623.4|204533.4|204625.3|204535.3|204620.7|204530.7|8
1740468630000|2025-02-25 07:30:30|204620.3|204530.3|204617.4|204527.4|204623.3|204533.3|204610.4|204520.4|10
1740468640000|2025-02-25 07:30:40|204620.5|204530.5|204623.1|204533.1|204623.1|204533.1|204620.5|204530.5|2
1740468650000|2025-02-25 07:30:50|204618.8|204528.8|204615.6|204525.6|204618.8|204528.8|204615.4|204525.4|4
1740468660000|2025-02-25 07:31:00|204618.2|204528.2|204599.8|204509.8|204618.2|204528.2|204585.4|204495.4|12
1740468670000|2025-02-25 07:31:10|204592.2|204502.2|204599.4|204509.4|204599.8|204509.8|204592.2|204502.2|6
1740468690000|2025-02-25 07:31:30|204602|204512|204623.5|204533.5|204623.5|204533.5|204588.9|204498.9|7
1740468700000|2025-02-25 07:31:40|204619.6|204529.6|204622.2|204532.2|204622.8|204532.8|204619.6|204529.6|4
1740468710000|2025-02-25 07:31:50|204621.2|204531.2|204665.9|204575.9|204665.9|204575.9|204616.2|204526.2|6
1740468720000|2025-02-25 07:32:00|204662.3|204572.3|204651.3|204561.3|204665.2|204575.2|204643.3|204553.3|13
1740468730000|2025-02-25 07:32:10|204654.5|204564.5|204698.1|204608.1|204708.2|204618.2|204654.5|204564.5|16
1740468740000|2025-02-25 07:32:20|204701.3|204611.3|204697.9|204607.9|204708.2|204618.2|204689.5|204599.5|7
1740468750000|2025-02-25 07:32:30|204694.7|204604.7|204678.4|204588.4|204694.7|204604.7|204671.3|204581.3|4
1740468760000|2025-02-25 07:32:40|204682.1|204592.1|204679.1|204589.1|204689.8|204599.8|204669.5|204579.5|12
1740468770000|2025-02-25 07:32:50|204676.8|204586.8|204680.4|204590.4|204680.4|204590.4|204670.5|204580.5|5
1740468780000|2025-02-25 07:33:00|204684.4|204594.4|204683.1|204593.1|204684.4|204594.4|204680.1|204590.1|4
1740468790000|2025-02-25 07:33:10|204680.1|204590.1|204683.1|204593.1|204683.1|204593.1|204680.1|204590.1|6
1740468800000|2025-02-25 07:33:20|204680.1|204590.1|204686.2|204596.2|204686.2|204596.2|204680.1|204590.1|3
1740468810000|2025-02-25 07:33:30|204690|204600|204708.5|204618.5|204708.5|204618.5|204688.8|204598.8|5
1740468820000|2025-02-25 07:33:40|204705.4|204615.4|204708.7|204618.7|204708.7|204618.7|204705.4|204615.4|2
1740468830000|2025-02-25 07:33:50|204718.4|204628.4|204721.2|204631.2|204723.4|204633.4|204717.2|204627.2|4
1740468840000|2025-02-25 07:34:00|204726.2|204636.2|204730.2|204640.2|204743.8|204653.8|204726.2|204636.2|7
1740468850000|2025-02-25 07:34:10|204722.6|204632.6|204719.4|204629.4|204722.6|204632.6|204711.7|204621.7|5
1740468860000|2025-02-25 07:34:20|204711.2|204621.2|204699.6|204609.6|204713.8|204623.8|204699.6|204609.6|4
1740468870000|2025-02-25 07:34:30|204694.8|204604.8|204721.4|204631.4|204722.3|204632.3|204694.8|204604.8|7
1740468880000|2025-02-25 07:34:40|204716.9|204626.9|204727.1|204637.1|204727.1|204637.1|204716.9|204626.9|4
1740468890000|2025-02-25 07:34:50|204721.7|204631.7|204706.3|204616.3|204726.6|204636.6|204706.3|204616.3|8
1740468900000|2025-02-25 07:35:00|204709.9|204619.9|204717.3|204627.3|204717.3|204627.3|204689.5|204599.5|11
1740468910000|2025-02-25 07:35:10|204712.3|204622.3|204719.4|204629.4|204719.8|204629.8|204712.3|204622.3|9
1740468920000|2025-02-25 07:35:20|204712.8|204622.8|204698.1|204608.1|204719.6|204629.6|204698.1|204608.1|5
1740468930000|2025-02-25 07:35:30|204701.4|204611.4|204699.1|204609.1|204701.4|204611.4|204695|204605|7
1740468940000|2025-02-25 07:35:40|204694.3|204604.3|204700.2|204610.2|204701.9|204611.9|204694.3|204604.3|5
1740468950000|2025-02-25 07:35:50|204705.4|204615.4|204759.2|204669.2|204759.2|204669.2|204705.4|204615.4|4
1740468960000|2025-02-25 07:36:00|204754.9|204664.9|204754.5|204664.5|204762.8|204672.8|204739.7|204649.7|16
1740468970000|2025-02-25 07:36:10|204753.4|204663.4|204749.5|204659.5|204754.2|204664.2|204749.5|204659.5|5
1740468980000|2025-02-25 07:36:20|204745.2|204655.2|204743.1|204653.1|204745.2|204655.2|204740.6|204650.6|4
1740468990000|2025-02-25 07:36:30|204740.2|204650.2|204719|204629|204740.2|204650.2|204719|204629|3
1740469000000|2025-02-25 07:36:40|204714.3|204624.3|204737.3|204647.3|204740.5|204650.5|204710.7|204620.7|7
1740469010000|2025-02-25 07:36:50|204740.7|204650.7|204742.3|204652.3|204742.3|204652.3|204740.7|204650.7|2
1740469020000|2025-02-25 07:37:00|204734.8|204644.8|204739.8|204649.8|204739.8|204649.8|204734.8|204644.8|2
1740469030000|2025-02-25 07:37:10|204743.1|204653.1|204744.7|204654.7|204744.7|204654.7|204743.1|204653.1|2
1740469040000|2025-02-25 07:37:20|204748.4|204658.4|204749.7|204659.7|204755.2|204665.2|204738.7|204648.7|13
1740469050000|2025-02-25 07:37:30|204746.1|204656.1|204749.8|204659.8|204750.2|204660.2|204743.4|204653.4|7
1740469060000|2025-02-25 07:37:40|204753.3|204663.3|204755.7|204665.7|204755.9|204665.9|204749|204659|6
1740469070000|2025-02-25 07:37:50|204750.1|204660.1|204755.2|204665.2|204755.4|204665.4|204750.1|204660.1|3
1740469080000|2025-02-25 07:38:00|204750.4|204660.4|204744.9|204654.9|204750.4|204660.4|204744.1|204654.1|7
1740469090000|2025-02-25 07:38:10|204748.1|204658.1|204722.2|204632.2|204748.1|204658.1|204706.8|204616.8|12
1740469100000|2025-02-25 07:38:20|204716.3|204626.3|204767.7|204677.7|204770.8|204680.8|204716.3|204626.3|12
1740469110000|2025-02-25 07:38:30|204771|204681|204789.9|204699.9|204799.6|204709.6|204771|204681|11
1740469120000|2025-02-25 07:38:40|204794.4|204704.4|204789.3|204699.3|204797.7|204707.7|204789.3|204699.3|5
1740469130000|2025-02-25 07:38:50|204795.3|204705.3|204785.4|204695.4|204798.7|204708.7|204785.4|204695.4|6
1740469140000|2025-02-25 07:39:00|204778.8|204688.8|204779.5|204689.5|204785|204695|204774.6|204684.6|7
1740469150000|2025-02-25 07:39:10|204776.1|204686.1|204780.5|204690.5|204783.7|204693.7|204775.7|204685.7|6
1740469160000|2025-02-25 07:39:20|204777.1|204687.1|204780.2|204690.2|204780.2|204690.2|204777.1|204687.1|2
1740469180000|2025-02-25 07:39:40|204772.2|204682.2|204759.5|204669.5|204772.2|204682.2|204752.9|204662.9|13
1740469190000|2025-02-25 07:39:50|204753.9|204663.9|204758.2|204668.2|204765.6|204675.6|204753.9|204663.9|13
1740469200000|2025-02-25 07:40:00|204753.2|204663.2|204744.1|204654.1|204757.8|204667.8|204744.1|204654.1|15
1740469210000|2025-02-25 07:40:10|204747.1|204657.1|204750.2|204660.2|204750.2|204660.2|204743.4|204653.4|6
1740469220000|2025-02-25 07:40:20|204754.2|204664.2|204758.3|204668.3|204759.7|204669.7|204748.7|204658.7|10
1740469230000|2025-02-25 07:40:30|204752.9|204662.9|204760.5|204670.5|204768.1|204678.1|204752.9|204662.9|7
1740469240000|2025-02-25 07:40:40|204751.3|204661.3|204746.7|204656.7|204751.3|204661.3|204742.4|204652.4|8
1740469260000|2025-02-25 07:41:00|204737.4|204647.4|204697.5|204607.5|204737.4|204647.4|204697.5|204607.5|9
1740469270000|2025-02-25 07:41:10|204694.3|204604.3|204699.1|204609.1|204700|204610|204694.1|204604.1|6
1740469280000|2025-02-25 07:41:20|204693.1|204603.1|204697|204607|204697|204607|204693.1|204603.1|2
1740469290000|2025-02-25 07:41:30|204693.3|204603.3|204713.5|204623.5|204714.8|204624.8|204668.1|204578.1|11
1740469300000|2025-02-25 07:41:40|204706.3|204616.3|204708.3|204618.3|204719.6|204629.6|204706.3|204616.3|13
1740469310000|2025-02-25 07:41:50|204711.7|204621.7|204761|204671|204761|204671|204711.7|204621.7|10
1740469320000|2025-02-25 07:42:00|204753.5|204663.5|204792.8|204702.8|204792.8|204702.8|204751|204661|17
1740469330000|2025-02-25 07:42:10|204794.5|204704.5|204790.3|204700.3|204795.1|204705.1|204785.6|204695.6|9
1740469340000|2025-02-25 07:42:20|204794.1|204704.1|204790.4|204700.4|204795.7|204705.7|204790.4|204700.4|6
1740469350000|2025-02-25 07:42:30|204786.9|204696.9|204780.3|204690.3|204786.9|204696.9|204780.3|204690.3|4
1740469360000|2025-02-25 07:42:40|204783.9|204693.9|204785.6|204695.6|204785.6|204695.6|204783.9|204693.9|2
1740469370000|2025-02-25 07:42:50|204789.7|204699.7|204794.2|204704.2|204796.4|204706.4|204789.7|204699.7|6
1740469380000|2025-02-25 07:43:00|204790.6|204700.6|204793.8|204703.8|204794|204704|204789.7|204699.7|5
1740469390000|2025-02-25 07:43:10|204790.2|204700.2|204785.9|204695.9|204790.2|204700.2|204780.7|204690.7|4
1740469400000|2025-02-25 07:43:20|204782.6|204692.6|204778.3|204688.3|204782.6|204692.6|204772.7|204682.7|5
1740469410000|2025-02-25 07:43:30|204775.2|204685.2|204769.4|204679.4|204775.4|204685.4|204769.4|204679.4|8
1740469420000|2025-02-25 07:43:40|204765.6|204675.6|204769.1|204679.1|204769.1|204679.1|204765.4|204675.4|3
1740469430000|2025-02-25 07:43:50|204759.7|204669.7|204756.9|204666.9|204759.7|204669.7|204752.2|204662.2|3
1740469440000|2025-02-25 07:44:00|204750.3|204660.3|204754.3|204664.3|204755.7|204665.7|204750.3|204660.3|3
1740469450000|2025-02-25 07:44:10|204755.7|204665.7|204758.6|204668.6|204761.1|204671.1|204751.3|204661.3|10
1740469460000|2025-02-25 07:44:20|204755.3|204665.3|204759.9|204669.9|204764|204674|204755.3|204665.3|7
1740469470000|2025-02-25 07:44:30|204753.3|204663.3|204758.9|204668.9|204758.9|204668.9|204753.3|204663.3|2
1740469480000|2025-02-25 07:44:40|204762.9|204672.9|204767.6|204677.6|204769.5|204679.5|204757.6|204667.6|13
1740469490000|2025-02-25 07:44:50|204760.8|204670.8|204759.4|204669.4|204761.9|204671.9|204754.3|204664.3|7
1740469500000|2025-02-25 07:45:00|204754|204664|204731.2|204641.2|204762|204672|204731.2|204641.2|11
1740469510000|2025-02-25 07:45:10|204726.8|204636.8|204690.4|204600.4|204726.8|204636.8|204690.4|204600.4|8
1740469520000|2025-02-25 07:45:20|204687|204597|204689.6|204599.6|204689.6|204599.6|204679.3|204589.3|4
1740469530000|2025-02-25 07:45:30|204685|204595|204698.7|204608.7|204703|204613|204683.4|204593.4|12
1740469540000|2025-02-25 07:45:40|204695|204605|204681.9|204591.9|204695|204605|204678.4|204588.4|7
1740469560000|2025-02-25 07:46:00|204673.6|204583.6|204668.1|204578.1|204675.4|204585.4|204663.2|204573.2|5
1740469580000|2025-02-25 07:46:20|204672.6|204582.6|204700.5|204610.5|204709.8|204619.8|204672.6|204582.6|5
1740469590000|2025-02-25 07:46:30|204696.3|204606.3|204673.4|204583.4|204696.3|204606.3|204673.4|204583.4|5
1740469600000|2025-02-25 07:46:40|204676.8|204586.8|204684.6|204594.6|204684.6|204594.6|204676.8|204586.8|2
1740469610000|2025-02-25 07:46:50|204679.1|204589.1|204676.3|204586.3|204683.4|204593.4|204676.3|204586.3|4
1740469620000|2025-02-25 07:47:00|204671.5|204581.5|204678.5|204588.5|204678.5|204588.5|204671.5|204581.5|4
1740469630000|2025-02-25 07:47:10|204671.3|204581.3|204676.4|204586.4|204676.4|204586.4|204671.3|204581.3|2
1740469640000|2025-02-25 07:47:20|204670.7|204580.7|204663.2|204573.2|204678.5|204588.5|204663.1|204573.1|7
1740469650000|2025-02-25 07:47:30|204662.3|204572.3|204663|204573|204675|204585|204662.3|204572.3|6
1740469660000|2025-02-25 07:47:40|204668.6|204578.6|204683.8|204593.8|204683.8|204593.8|204668.6|204578.6|9
1740469670000|2025-02-25 07:47:50|204682.1|204592.1|204682.1|204592.1|204682.1|204592.1|204682.1|204592.1|1
1740469680000|2025-02-25 07:48:00|204674.8|204584.8|204685|204595|204692.3|204602.3|204673.2|204583.2|10
1740469690000|2025-02-25 07:48:10|204679.8|204589.8|204689.5|204599.5|204689.5|204599.5|204676.1|204586.1|8
1740469700000|2025-02-25 07:48:20|204691.2|204601.2|204713.7|204623.7|204713.7|204623.7|204691.2|204601.2|12
1740469710000|2025-02-25 07:48:30|204709.1|204619.1|204702.7|204612.7|204709.1|204619.1|204702.7|204612.7|2
1740469720000|2025-02-25 07:48:40|204706.8|204616.8|204705.3|204615.3|204709.9|204619.9|204700|204610|6
1740469730000|2025-02-25 07:48:50|204708|204618|204706.7|204616.7|204712.9|204622.9|204700.9|204610.9|11
1740469740000|2025-02-25 07:49:00|204703.5|204613.5|204698.6|204608.6|204708.6|204618.6|204698.6|204608.6|8
1740469750000|2025-02-25 07:49:10|204702|204612|204698.6|204608.6|204702|204612|204698.2|204608.2|6
1740469760000|2025-02-25 07:49:20|204702.4|204612.4|204716.1|204626.1|204716.1|204626.1|204702.4|204612.4|12
1740469770000|2025-02-25 07:49:30|204709.6|204619.6|204701.6|204611.6|204715.5|204625.5|204699.4|204609.4|11
1740469780000|2025-02-25 07:49:40|204698.4|204608.4|204702.1|204612.1|204702.1|204612.1|204698.3|204608.3|5
1740469790000|2025-02-25 07:49:50|204697.8|204607.8|204718.3|204628.3|204718.3|204628.3|204697.8|204607.8|9
1740469800000|2025-02-25 07:50:00|204712.4|204622.4|204711.3|204621.3|204712.4|204622.4|204699.8|204609.8|9
1740469810000|2025-02-25 07:50:10|204703.9|204613.9|204739.6|204649.6|204743.1|204653.1|204703.9|204613.9|10
1740469820000|2025-02-25 07:50:20|204738.9|204648.9|204751.8|204661.8|204755.3|204665.3|204738.9|204648.9|9
1740469830000|2025-02-25 07:50:30|204755.3|204665.3|204783.1|204693.1|204783.1|204693.1|204743.7|204653.7|10
1740469840000|2025-02-25 07:50:40|204779.7|204689.7|204817.4|204727.4|204829.5|204739.5|204778.3|204688.3|13
1740469850000|2025-02-25 07:50:50|204821.4|204731.4|204834.6|204744.6|204842.6|204752.6|204821.4|204731.4|5
1740469860000|2025-02-25 07:51:00|204838.2|204748.2|204826.2|204736.2|204839.9|204749.9|204824.4|204734.4|11
1740469870000|2025-02-25 07:51:10|204822|204732|204826.7|204736.7|204826.7|204736.7|204811.4|204721.4|6
1740469880000|2025-02-25 07:51:20|204828.4|204738.4|204823.6|204733.6|204828.4|204738.4|204823.6|204733.6|3
1740469890000|2025-02-25 07:51:30|204826.7|204736.7|204826.7|204736.7|204826.7|204736.7|204826.7|204736.7|1
1740469900000|2025-02-25 07:51:40|204822.1|204732.1|204823|204733|204825.3|204735.3|204817.5|204727.5|5
1740469910000|2025-02-25 07:51:50|204818|204728|204823.3|204733.3|204823.3|204733.3|204818|204728|2
1740469920000|2025-02-25 07:52:00|204814.2|204724.2|204797.4|204707.4|204814.2|204724.2|204787.9|204697.9|7
1740469930000|2025-02-25 07:52:10|204793|204703|204790.5|204700.5|204806.4|204716.4|204790.5|204700.5|8
1740469940000|2025-02-25 07:52:20|204793.6|204703.6|204774.3|204684.3|204799.9|204709.9|204774.3|204684.3|6
1740469950000|2025-02-25 07:52:30|204777.8|204687.8|204750.8|204660.8|204777.8|204687.8|204750.8|204660.8|5
1740469960000|2025-02-25 07:52:40|204754.3|204664.3|204695.4|204605.4|204756|204666|204693.5|204603.5|11
1740469970000|2025-02-25 07:52:50|204698.4|204608.4|204696.8|204606.8|204713.1|204623.1|204696.8|204606.8|12
1740469980000|2025-02-25 07:53:00|204698.8|204608.8|204712.5|204622.5|204712.5|204622.5|204697.2|204607.2|14
1740469990000|2025-02-25 07:53:10|204719.8|204629.8|204713.9|204623.9|204719.8|204629.8|204693.9|204603.9|11
1740470000000|2025-02-25 07:53:20|204710.8|204620.8|204704.7|204614.7|204710.8|204620.8|204701|204611|10
1740470010000|2025-02-25 07:53:30|204708.1|204618.1|204700.8|204610.8|204708.1|204618.1|204693.1|204603.1|5
1740470020000|2025-02-25 07:53:40|204704.1|204614.1|204703.4|204613.4|204717|204627|204703.4|204613.4|12
1740470030000|2025-02-25 07:53:50|204701.7|204611.7|204702.3|204612.3|204720.5|204630.5|204701.7|204611.7|9
1740470040000|2025-02-25 07:54:00|204698.9|204608.9|204685.2|204595.2|204698.9|204608.9|204685.2|204595.2|2
1740470050000|2025-02-25 07:54:10|204678.1|204588.1|204661.7|204571.7|204678.1|204588.1|204658.3|204568.3|4
1740470060000|2025-02-25 07:54:20|204658.4|204568.4|204658.5|204568.5|204673.1|204583.1|204656.9|204566.9|11
1740470070000|2025-02-25 07:54:30|204661.7|204571.7|204676.2|204586.2|204677.3|204587.3|204661.7|204571.7|8
1740470080000|2025-02-25 07:54:40|204672.5|204582.5|204669.1|204579.1|204677.7|204587.7|204669.1|204579.1|4
1740470090000|2025-02-25 07:54:50|204664.5|204574.5|204668.6|204578.6|204668.6|204578.6|204664.5|204574.5|2
1740470100000|2025-02-25 07:55:00|204664.1|204574.1|204659.6|204569.6|204675|204585|204650.8|204560.8|12
1740470110000|2025-02-25 07:55:10|204656.5|204566.5|204663.7|204573.7|204664.1|204574.1|204653.7|204563.7|11
1740470120000|2025-02-25 07:55:20|204667|204577|204680.9|204590.9|204682.6|204592.6|204667|204577|8
1740470130000|2025-02-25 07:55:30|204682.6|204592.6|204675.3|204585.3|204682.6|204592.6|204672.4|204582.4|5
1740470140000|2025-02-25 07:55:40|204671.3|204581.3|204670.5|204580.5|204673.8|204583.8|204670.5|204580.5|3
1740470150000|2025-02-25 07:55:50|204672.8|204582.8|204664.8|204574.8|204672.8|204582.8|204664.8|204574.8|5
1740470160000|2025-02-25 07:56:00|204661.8|204571.8|204649.9|204559.9|204661.8|204571.8|204638.9|204548.9|6
1740470170000|2025-02-25 07:56:10|204646.4|204556.4|204641.4|204551.4|204646.4|204556.4|204641.4|204551.4|5
1740470180000|2025-02-25 07:56:20|204643.6|204553.6|204643.6|204553.6|204643.6|204553.6|204643.6|204553.6|1
1740470190000|2025-02-25 07:56:30|204647.5|204557.5|204647.5|204557.5|204647.5|204557.5|204647.5|204557.5|1
1740470210000|2025-02-25 07:56:50|204643.3|204553.3|204643.3|204553.3|204643.3|204553.3|204636.6|204546.6|7
1740470220000|2025-02-25 07:57:00|204638.6|204548.6|204661.1|204571.1|204663.2|204573.2|204632|204542|17
1740470230000|2025-02-25 07:57:10|204659.8|204569.8|204651.1|204561.1|204659.8|204569.8|204651.1|204561.1|10
1740470240000|2025-02-25 07:57:20|204644.2|204554.2|204640.4|204550.4|204651.1|204561.1|204640.4|204550.4|6
1740470250000|2025-02-25 07:57:30|204640.5|204550.5|204640.5|204550.5|204640.5|204550.5|204640.5|204550.5|1
1740470260000|2025-02-25 07:57:40|204644|204554|204644|204554|204644|204554|204644|204554|1
1740470270000|2025-02-25 07:57:50|204655.1|204565.1|204651.5|204561.5|204659.5|204569.5|204651.5|204561.5|8
1740470280000|2025-02-25 07:58:00|204648.3|204558.3|204719.6|204629.6|204726.4|204636.4|204648.3|204558.3|18
1740470290000|2025-02-25 07:58:10|204721.3|204631.3|204718.2|204628.2|204721.3|204631.3|204716.2|204626.2|4
1740470300000|2025-02-25 07:58:20|204716.6|204626.6|204725|204635|204731.5|204641.5|204716.3|204626.3|12
1740470310000|2025-02-25 07:58:30|204722.5|204632.5|204722.5|204632.5|204722.5|204632.5|204715.7|204625.7|9
1740470320000|2025-02-25 07:58:40|204727.2|204637.2|204754.2|204664.2|204759.7|204669.7|204723.9|204633.9|8
1740470330000|2025-02-25 07:58:50|204755.8|204665.8|204764.6|204674.6|204770.9|204680.9|204749.8|204659.8|18
1740470340000|2025-02-25 07:59:00|204759.8|204669.8|204773.3|204683.3|204776.4|204686.4|204752.9|204662.9|13
1740470350000|2025-02-25 07:59:10|204769.7|204679.7|204778.5|204688.5|204788.7|204698.7|204766.4|204676.4|13
1740470360000|2025-02-25 07:59:20|204783.7|204693.7|204779.3|204689.3|204783.7|204693.7|204776.8|204686.8|13
1740470370000|2025-02-25 07:59:30|204772.1|204682.1|204781|204691|204782.7|204692.7|204772.1|204682.1|13
1740470380000|2025-02-25 07:59:40|204772.7|204682.7|204844.5|204754.5|204850.6|204760.6|204772.7|204682.7|19
1740470390000|2025-02-25 07:59:50|204840.7|204750.7|204833|204743|204843|204753|204830.6|204740.6|15
1740470400000|2025-02-25 08:00:00|204855|204765|204845|204755|204855|204765|204835.3|204745.3|23
1740470410000|2025-02-25 08:00:10|204844.9|204754.9|204915.1|204825.1|204915.1|204825.1|204844.9|204754.9|21
1740470420000|2025-02-25 08:00:20|204918|204828|204888.4|204798.4|204920.6|204830.6|204888.4|204798.4|10
1740470430000|2025-02-25 08:00:30|204886.5|204796.5|204910.3|204820.3|204911.7|204821.7|204886.5|204796.5|24
1740470440000|2025-02-25 08:00:40|204909.4|204819.4|204921.5|204831.5|204937|204847|204908.6|204818.6|24
1740470450000|2025-02-25 08:00:50|204913.6|204823.6|204864.9|204774.9|204920.9|204830.9|204857.5|204767.5|16
1740470460000|2025-02-25 08:01:00|204859.9|204769.9|204845.1|204755.1|204859.9|204769.9|204841.8|204751.8|11
1740470470000|2025-02-25 08:01:10|204847.4|204757.4|204838.6|204748.6|204847.4|204757.4|204827.1|204737.1|13
1740470480000|2025-02-25 08:01:20|204837.6|204747.6|204865.6|204775.6|204885.4|204795.4|204837.6|204747.6|25
1740470490000|2025-02-25 08:01:30|204862.9|204772.9|204873.4|204783.4|204877.2|204787.2|204854.3|204764.3|13
1740470500000|2025-02-25 08:01:40|204875.5|204785.5|204852.8|204762.8|204875.5|204785.5|204852.8|204762.8|15
1740470510000|2025-02-25 08:01:50|204851.8|204761.8|204889.4|204799.4|204889.4|204799.4|204851.8|204761.8|12
1740470520000|2025-02-25 08:02:00|204877|204787|204840.6|204750.6|204879.6|204789.6|204832.9|204742.9|16
1740470530000|2025-02-25 08:02:10|204834.8|204744.8|204819.1|204729.1|204838.3|204748.3|204813.5|204723.5|9
1740470540000|2025-02-25 08:02:20|204818.3|204728.3|204823|204733|204823|204733|204802.3|204712.3|12
1740470550000|2025-02-25 08:02:30|204821.9|204731.9|204840.6|204750.6|204840.6|204750.6|204821.9|204731.9|9
1740470560000|2025-02-25 08:02:40|204835.9|204745.9|204805.7|204715.7|204835.9|204745.9|204793.7|204703.7|22
1740470570000|2025-02-25 08:02:50|204805.5|204715.5|204794.6|204704.6|204805.5|204715.5|204776.7|204686.7|16
1740470580000|2025-02-25 08:03:00|204784|204694|204790.7|204700.7|204792.9|204702.9|204767.7|204677.7|17
1740470590000|2025-02-25 08:03:10|204795.8|204705.8|204777.5|204687.5|204797|204707|204770.5|204680.5|20
1740470600000|2025-02-25 08:03:20|204770.5|204680.5|204761.1|204671.1|204783.2|204693.2|204761.1|204671.1|8
1740470610000|2025-02-25 08:03:30|204766.9|204676.9|204754.4|204664.4|204766.9|204676.9|204754|204664|12
1740470620000|2025-02-25 08:03:40|204759.2|204669.2|204779.5|204689.5|204790.6|204700.6|204759.2|204669.2|7
1740470630000|2025-02-25 08:03:50|204778|204688|204777.5|204687.5|204784.1|204694.1|204773.8|204683.8|10
1740470640000|2025-02-25 08:04:00|204777.8|204687.8|204733.1|204643.1|204777.8|204687.8|204729.6|204639.6|20
1740470650000|2025-02-25 08:04:10|204733.9|204643.9|204728.7|204638.7|204756|204666|204724.8|204634.8|15
1740470660000|2025-02-25 08:04:20|204723.8|204633.8|204712.6|204622.6|204726.8|204636.8|204704.9|204614.9|9
1740470670000|2025-02-25 08:04:30|204710.3|204620.3|204716.5|204626.5|204726.4|204636.4|204710.3|204620.3|18
1740470680000|2025-02-25 08:04:40|204719.6|204629.6|204668.8|204578.8|204719.6|204629.6|204656.7|204566.7|19
1740470690000|2025-02-25 08:04:50|204667.5|204577.5|204673.7|204583.7|204676.2|204586.2|204645.5|204555.5|18
1740470700000|2025-02-25 08:05:00|204669.3|204579.3|204672.4|204582.4|204672.4|204582.4|204659|204569|8
1740470710000|2025-02-25 08:05:10|204675.3|204585.3|204673.3|204583.3|204675.3|204585.3|204668.9|204578.9|3
1740470720000|2025-02-25 08:05:20|204666|204576|204667.4|204577.4|204667.4|204577.4|204662.5|204572.5|10
1740470730000|2025-02-25 08:05:30|204663.5|204573.5|204634.9|204544.9|204666.5|204576.5|204634.9|204544.9|12
1740470740000|2025-02-25 08:05:40|204637.5|204547.5|204636|204546|204652.9|204562.9|204628.1|204538.1|15
1740470750000|2025-02-25 08:05:50|204631.4|204541.4|204635.1|204545.1|204635.1|204545.1|204629.8|204539.8|3
1740470760000|2025-02-25 08:06:00|204631|204541|204616.5|204526.5|204633.2|204543.2|204615.1|204525.1|17
1740470770000|2025-02-25 08:06:10|204620.6|204530.6|204621.7|204531.7|204621.7|204531.7|204620.6|204530.6|2
1740470780000|2025-02-25 08:06:20|204624.6|204534.6|204632|204542|204632|204542|204624.6|204534.6|2
1740470790000|2025-02-25 08:06:30|204628.2|204538.2|204661.3|204571.3|204661.3|204571.3|204628|204538|8
1740470800000|2025-02-25 08:06:40|204657.5|204567.5|204643.4|204553.4|204660.1|204570.1|204641|204551|6
1740470810000|2025-02-25 08:06:50|204640.8|204550.8|204621.5|204531.5|204643.4|204553.4|204608.2|204518.2|13
1740470820000|2025-02-25 08:07:00|204616.3|204526.3|204589.4|204499.4|204616.6|204526.6|204586.1|204496.1|13
1740470830000|2025-02-25 08:07:10|204587|204497|204589.4|204499.4|204589.4|204499.4|204582.4|204492.4|8
1740470840000|2025-02-25 08:07:20|204592|204502|204592|204502|204594.5|204504.5|204592|204502|3
1740470850000|2025-02-25 08:07:30|204589.4|204499.4|204589.4|204499.4|204589.4|204499.4|204585.2|204495.2|5
1740470860000|2025-02-25 08:07:40|204592.1|204502.1|204589.5|204499.5|204594.5|204504.5|204589.5|204499.5|6
1740470870000|2025-02-25 08:07:50|204586|204496|204588.1|204498.1|204589.5|204499.5|204585.1|204495.1|6
1740470880000|2025-02-25 08:08:00|204585.6|204495.6|204541.5|204451.5|204585.6|204495.6|204537.2|204447.2|14
1740470890000|2025-02-25 08:08:10|204545.3|204455.3|204543.8|204453.8|204545.3|204455.3|204540.4|204450.4|6
1740470900000|2025-02-25 08:08:20|204539.5|204449.5|204542.7|204452.7|204542.7|204452.7|204539.5|204449.5|2
1740470910000|2025-02-25 08:08:30|204539.5|204449.5|204542.9|204452.9|204543.9|204453.9|204530.4|204440.4|6
1740470920000|2025-02-25 08:08:40|204547.6|204457.6|204545.2|204455.2|204550.2|204460.2|204545.2|204455.2|4
1740470930000|2025-02-25 08:08:50|204544.9|204454.9|204531.3|204441.3|204550.8|204460.8|204531.3|204441.3|7
1740470940000|2025-02-25 08:09:00|204529.5|204439.5|204551.1|204461.1|204553.6|204463.6|204526.5|204436.5|9
1740470950000|2025-02-25 08:09:10|204547|204457|204539|204449|204547|204457|204535.4|204445.4|9
1740470960000|2025-02-25 08:09:20|204534|204444|204495.5|204405.5|204534|204444|204495.5|204405.5|7
1740470970000|2025-02-25 08:09:30|204499.9|204409.9|204496.9|204406.9|204499.9|204409.9|204496.9|204406.9|4
1740470980000|2025-02-25 08:09:40|204502.6|204412.6|204518.1|204428.1|204518.1|204428.1|204502.6|204412.6|11
1740470990000|2025-02-25 08:09:50|204521.3|204431.3|204536|204446|204536|204446|204521.3|204431.3|5
1740471000000|2025-02-25 08:10:00|204532.9|204442.9|204545.5|204455.5|204552.2|204462.2|204525.7|204435.7|17
1740471010000|2025-02-25 08:10:10|204541.8|204451.8|204535.7|204445.7|204545.3|204455.3|204535|204445|12
1740471020000|2025-02-25 08:10:20|204530.1|204440.1|204478.6|204388.6|204534.1|204444.1|204478.6|204388.6|21
1740471030000|2025-02-25 08:10:30|204481.8|204391.8|204505.4|204415.4|204508.9|204418.9|204481.8|204391.8|13
1740471040000|2025-02-25 08:10:40|204502.2|204412.2|204485|204395|204505.5|204415.5|204479.4|204389.4|12
1740471050000|2025-02-25 08:10:50|204485.5|204395.5|204497.3|204407.3|204504.5|204414.5|204485.5|204395.5|12
1740471060000|2025-02-25 08:11:00|204499.8|204409.8|204466.3|204376.3|204502.9|204412.9|204462.8|204372.8|11
1740471070000|2025-02-25 08:11:10|204461.7|204371.7|204453.2|204363.2|204464.4|204374.4|204448.5|204358.5|13
1740471080000|2025-02-25 08:11:20|204451.6|204361.6|204456.1|204366.1|204456.1|204366.1|204435|204345|10
1740471090000|2025-02-25 08:11:30|204459.8|204369.8|204480.2|204390.2|204480.2|204390.2|204459.8|204369.8|4
1740471100000|2025-02-25 08:11:40|204483.4|204393.4|204482.7|204392.7|204485.9|204395.9|204482.7|204392.7|3
1740471110000|2025-02-25 08:11:50|204478.1|204388.1|204487.6|204397.6|204487.6|204397.6|204478.1|204388.1|5
1740471120000|2025-02-25 08:12:00|204496.1|204406.1|204509.9|204419.9|204509.9|204419.9|204496.1|204406.1|13
1740471130000|2025-02-25 08:12:10|204505.8|204415.8|204503.4|204413.4|204505.8|204415.8|204503.4|204413.4|2
1740471140000|2025-02-25 08:12:20|204506.1|204416.1|204503.9|204413.9|204506.1|204416.1|204496.2|204406.2|10
1740471150000|2025-02-25 08:12:30|204500.6|204410.6|204482.2|204392.2|204500.6|204410.6|204482.2|204392.2|6
1740471160000|2025-02-25 08:12:40|204485.6|204395.6|204486.3|204396.3|204507.7|204417.7|204483|204393|14
1740471170000|2025-02-25 08:12:50|204481.2|204391.2|204472.9|204382.9|204484.6|204394.6|204472.9|204382.9|13
1740471180000|2025-02-25 08:13:00|204470.5|204380.5|204457.9|204367.9|204470.5|204380.5|204448.7|204358.7|13
1740471190000|2025-02-25 08:13:10|204454.9|204364.9|204452.7|204362.7|204454.9|204364.9|204441.7|204351.7|7
1740471200000|2025-02-25 08:13:20|204458.7|204368.7|204455.7|204365.7|204458.7|204368.7|204440.9|204350.9|12
1740471210000|2025-02-25 08:13:30|204459.7|204369.7|204462.2|204372.2|204462.2|204372.2|204459.7|204369.7|2
1740471220000|2025-02-25 08:13:40|204459|204369|204464.6|204374.6|204464.6|204374.6|204459|204369|5
1740471230000|2025-02-25 08:13:50|204462.1|204372.1|204466.5|204376.5|204468.2|204378.2|204462.1|204372.1|5
1740471240000|2025-02-25 08:14:00|204464|204374|204460.4|204370.4|204464|204374|204453.1|204363.1|6
1740471250000|2025-02-25 08:14:10|204463.3|204373.3|204499.8|204409.8|204505.5|204415.5|204463.3|204373.3|12
1740471260000|2025-02-25 08:14:20|204506|204416|204500.5|204410.5|204506.1|204416.1|204500.5|204410.5|4
1740471270000|2025-02-25 08:14:30|204495.6|204405.6|204496.4|204406.4|204506.8|204416.8|204492.2|204402.2|11
1740471280000|2025-02-25 08:14:40|204493|204403|204502.2|204412.2|204502.2|204412.2|204491.6|204401.6|3
1740471290000|2025-02-25 08:14:50|204498.8|204408.8|204504.8|204414.8|204507.8|204417.8|204498.3|204408.3|10
1740471300000|2025-02-25 08:15:00|204508.5|204418.5|204533.7|204443.7|204533.7|204443.7|204502|204412|20
1740471310000|2025-02-25 08:15:10|204536.1|204446.1|204507.2|204417.2|204540.9|204450.9|204504|204414|13
1740471320000|2025-02-25 08:15:20|204504|204414|204503.7|204413.7|204504.6|204414.6|204498.5|204408.5|8
1740471330000|2025-02-25 08:15:30|204499.2|204409.2|204521.6|204431.6|204521.6|204431.6|204495.9|204405.9|11
1740471340000|2025-02-25 08:15:40|204518.2|204428.2|204524.7|204434.7|204534.3|204444.3|204515.5|204425.5|15
1740471350000|2025-02-25 08:15:50|204528.8|204438.8|204532.3|204442.3|204541.3|204451.3|204528.8|204438.8|11
1740471360000|2025-02-25 08:16:00|204530|204440|204501.9|204411.9|204534.8|204444.8|204497.4|204407.4|15
1740471370000|2025-02-25 08:16:10|204504.1|204414.1|204529.9|204439.9|204542.6|204452.6|204504.1|204414.1|11
1740471380000|2025-02-25 08:16:20|204530.8|204440.8|204535.3|204445.3|204535.3|204445.3|204518.4|204428.4|11
1740471390000|2025-02-25 08:16:30|204531|204441|204539.2|204449.2|204539.2|204449.2|204524.8|204434.8|8
1740471400000|2025-02-25 08:16:40|204542|204452|204570.3|204480.3|204570.3|204480.3|204542|204452|6
1740471410000|2025-02-25 08:16:50|204570.9|204480.9|204563|204473|204570.9|204480.9|204559.5|204469.5|14
1740471420000|2025-02-25 08:17:00|204565.6|204475.6|204543.4|204453.4|204565.6|204475.6|204535.9|204445.9|10
1740471430000|2025-02-25 08:17:10|204541|204451|204514.2|204424.2|204541|204451|204504.8|204414.8|11
1740471440000|2025-02-25 08:17:20|204515.5|204425.5|204506.4|204416.4|204515.5|204425.5|204506.4|204416.4|6
1740471450000|2025-02-25 08:17:30|204511.9|204421.9|204515|204425|204515|204425|204505.4|204415.4|6
1740471460000|2025-02-25 08:17:40|204516.8|204426.8|204548.4|204458.4|204548.4|204458.4|204516.8|204426.8|5
1740471470000|2025-02-25 08:17:50|204550.6|204460.6|204539.1|204449.1|204550.6|204460.6|204539.1|204449.1|5
1740471480000|2025-02-25 08:18:00|204542.3|204452.3|204520.7|204430.7|204542.7|204452.7|204516.5|204426.5|17
1740471490000|2025-02-25 08:18:10|204524.1|204434.1|204524.1|204434.1|204524.1|204434.1|204524.1|204434.1|1
1740471500000|2025-02-25 08:18:20|204527.3|204437.3|204553.7|204463.7|204553.7|204463.7|204527.3|204437.3|9
1740471510000|2025-02-25 08:18:30|204556.4|204466.4|204572.8|204482.8|204575.3|204485.3|204556.4|204466.4|6
1740471520000|2025-02-25 08:18:40|204576|204486|204590.5|204500.5|204590.5|204500.5|204570.2|204480.2|17
1740471530000|2025-02-25 08:18:50|204587.2|204497.2|204590|204500|204590|204500|204587.2|204497.2|2
1740471540000|2025-02-25 08:19:00|204587.3|204497.3|204591|204501|204591.4|204501.4|204577.4|204487.4|11
1740471550000|2025-02-25 08:19:10|204586.6|204496.6|204587.4|204497.4|204589.1|204499.1|204584.8|204494.8|8
1740471560000|2025-02-25 08:19:20|204585.6|204495.6|204590.4|204500.4|204590.4|204500.4|204581.1|204491.1|5
1740471570000|2025-02-25 08:19:30|204588|204498|204591.2|204501.2|204591.2|204501.2|204585.4|204495.4|4
1740471580000|2025-02-25 08:19:40|204586.9|204496.9|204585.4|204495.4|204591.9|204501.9|204585.4|204495.4|6
1740471590000|2025-02-25 08:19:50|204582.7|204492.7|204585.3|204495.3|204585.3|204495.3|204582.2|204492.2|4
1740471600000|2025-02-25 08:20:00|204588.5|204498.5|204591.2|204501.2|204605.2|204515.2|204586.1|204496.1|12
1740471610000|2025-02-25 08:20:10|204587.4|204497.4|204535.1|204445.1|204590.4|204500.4|204519.1|204429.1|11
1740471620000|2025-02-25 08:20:20|204540.2|204450.2|204537.6|204447.6|204540.2|204450.2|204528.6|204438.6|13
1740471630000|2025-02-25 08:20:30|204540.7|204450.7|204544.8|204454.8|204544.8|204454.8|204539.4|204449.4|5
1740471640000|2025-02-25 08:20:40|204547.7|204457.7|204561.5|204471.5|204561.5|204471.5|204545.1|204455.1|12
1740471650000|2025-02-25 08:20:50|204563.1|204473.1|204543.7|204453.7|204563.1|204473.1|204541.2|204451.2|8
1740471660000|2025-02-25 08:21:00|204540.9|204450.9|204533.4|204443.4|204545.3|204455.3|204515.5|204425.5|20
1740471670000|2025-02-25 08:21:10|204536.7|204446.7|204545.1|204455.1|204548.2|204458.2|204533.4|204443.4|12
1740471680000|2025-02-25 08:21:20|204540.8|204450.8|204543.3|204453.3|204545.9|204455.9|204535.8|204445.8|10
1740471690000|2025-02-25 08:21:30|204546.1|204456.1|204549.6|204459.6|204557.8|204467.8|204542.2|204452.2|15
1740471700000|2025-02-25 08:21:40|204552.1|204462.1|204568|204478|204580.6|204490.6|204547.6|204457.6|14
1740471710000|2025-02-25 08:21:50|204564.2|204474.2|204564.1|204474.1|204565.1|204475.1|204550.1|204460.1|15
1740471720000|2025-02-25 08:22:00|204555.5|204465.5|204555.3|204465.3|204556.2|204466.2|204545.8|204455.8|15
1740471730000|2025-02-25 08:22:10|204563.9|204473.9|204573.5|204483.5|204575.5|204485.5|204563.9|204473.9|8
1740471740000|2025-02-25 08:22:20|204576.4|204486.4|204586.3|204496.3|204593.6|204503.6|204576.4|204486.4|15
1740471750000|2025-02-25 08:22:30|204583.8|204493.8|204579.5|204489.5|204583.8|204493.8|204577.8|204487.8|4
1740471760000|2025-02-25 08:22:40|204576.8|204486.8|204573.9|204483.9|204584.1|204494.1|204569.9|204479.9|10
1740471770000|2025-02-25 08:22:50|204576.7|204486.7|204594.9|204504.9|204594.9|204504.9|204576.7|204486.7|5
1740471780000|2025-02-25 08:23:00|204592|204502|204592|204502|204594.2|204504.2|204587.1|204497.1|9
1740471790000|2025-02-25 08:23:10|204588.1|204498.1|204587.9|204497.9|204588.1|204498.1|204587.9|204497.9|2
1740471800000|2025-02-25 08:23:20|204583.4|204493.4|204588.9|204498.9|204588.9|204498.9|204583.4|204493.4|5
1740471810000|2025-02-25 08:23:30|204584.5|204494.5|204587.2|204497.2|204588.2|204498.2|204584.5|204494.5|4
1740471820000|2025-02-25 08:23:40|204582|204492|204568.8|204478.8|204583.1|204493.1|204556.1|204466.1|9
1740471830000|2025-02-25 08:23:50|204571.6|204481.6|204591.6|204501.6|204591.6|204501.6|204571.6|204481.6|6
1740471840000|2025-02-25 08:24:00|204595|204505|204587.8|204497.8|204595.7|204505.7|204581.6|204491.6|12
1740471850000|2025-02-25 08:24:10|204590.2|204500.2|204595.7|204505.7|204595.7|204505.7|204590.2|204500.2|3
1740471860000|2025-02-25 08:24:20|204601.4|204511.4|204588.3|204498.3|204608.5|204518.5|204588.3|204498.3|14
1740471870000|2025-02-25 08:24:30|204585.2|204495.2|204612.7|204522.7|204612.7|204522.7|204585.2|204495.2|7
1740471880000|2025-02-25 08:24:40|204615.4|204525.4|204633|204543|204633|204543|204615.4|204525.4|8
1740471900000|2025-02-25 08:25:00|204628.4|204538.4|204617.4|204527.4|204632.2|204542.2|204617|204527|10
1740471910000|2025-02-25 08:25:10|204607.6|204517.6|204590.6|204500.6|204610|204520|204587.9|204497.9|9
1740471920000|2025-02-25 08:25:20|204593.2|204503.2|204619.9|204529.9|204619.9|204529.9|204593.2|204503.2|13
1740471930000|2025-02-25 08:25:30|204621.6|204531.6|204624.2|204534.2|204625.9|204535.9|204618.7|204528.7|7
1740471940000|2025-02-25 08:25:40|204627.3|204537.3|204623.5|204533.5|204629|204539|204623.5|204533.5|5
1740471950000|2025-02-25 08:25:50|204616.7|204526.7|204623.7|204533.7|204623.7|204533.7|204616.7|204526.7|2
1740471960000|2025-02-25 08:26:00|204626.3|204536.3|204630.7|204540.7|204641.6|204551.6|204626.3|204536.3|7
1740471970000|2025-02-25 08:26:10|204634|204544|204635.3|204545.3|204637|204547|204627.4|204537.4|10
1740471980000|2025-02-25 08:26:20|204632.6|204542.6|204633.7|204543.7|204635.7|204545.7|204629.2|204539.2|6
1740471990000|2025-02-25 08:26:30|204635.4|204545.4|204675.2|204585.2|204675.2|204585.2|204635.4|204545.4|11
1740472000000|2025-02-25 08:26:40|204678.3|204588.3|204681.1|204591.1|204681.2|204591.2|204675.6|204585.6|6
1740472010000|2025-02-25 08:26:50|204683|204593|204675.7|204585.7|204683|204593|204675.7|204585.7|5
1740472020000|2025-02-25 08:27:00|204677.8|204587.8|204677.8|204587.8|204677.8|204587.8|204677.8|204587.8|1
1740472030000|2025-02-25 08:27:10|204675.4|204585.4|204664.9|204574.9|204675.4|204585.4|204664.9|204574.9|2
1740472040000|2025-02-25 08:27:20|204661.5|204571.5|204662.5|204572.5|204669.5|204579.5|204661.5|204571.5|8
1740472050000|2025-02-25 08:27:30|204661|204571|204650.7|204560.7|204664.5|204574.5|204650.7|204560.7|4
1740472060000|2025-02-25 08:27:40|204656|204566|204649|204559|204662.8|204572.8|204649|204559|9
1740472070000|2025-02-25 08:27:50|204651.2|204561.2|204677.1|204587.1|204679.8|204589.8|204651.2|204561.2|20
1740472080000|2025-02-25 08:28:00|204679.8|204589.8|204684.1|204594.1|204686.1|204596.1|204677.6|204587.6|13
1740472090000|2025-02-25 08:28:10|204680.9|204590.9|204683.6|204593.6|204684.8|204594.8|204676.1|204586.1|11
1740472100000|2025-02-25 08:28:20|204680.7|204590.7|204639.1|204549.1|204680.7|204590.7|204639.1|204549.1|9
1740472110000|2025-02-25 08:28:30|204635.3|204545.3|204674.1|204584.1|204674.1|204584.1|204631.7|204541.7|18
1740472120000|2025-02-25 08:28:40|204677|204587|204678.6|204588.6|204678.6|204588.6|204677|204587|4
1740472130000|2025-02-25 08:28:50|204681.6|204591.6|204678.7|204588.7|204682.4|204592.4|204678.7|204588.7|4
1740472140000|2025-02-25 08:29:00|204681.4|204591.4|204679|204589|204682.6|204592.6|204675.5|204585.5|12
1740472150000|2025-02-25 08:29:10|204676.4|204586.4|204677|204587|204677|204587|204673.1|204583.1|4
1740472160000|2025-02-25 08:29:20|204680.6|204590.6|204677.5|204587.5|204681.7|204591.7|204677.5|204587.5|6
1740472170000|2025-02-25 08:29:30|204680.3|204590.3|204672.4|204582.4|204680.3|204590.3|204665.2|204575.2|9
1740472180000|2025-02-25 08:29:40|204674.9|204584.9|204679.6|204589.6|204679.6|204589.6|204674.9|204584.9|3
1740472190000|2025-02-25 08:29:50|204676.7|204586.7|204676|204586|204676.7|204586.7|204671|204581|9
1740472200000|2025-02-25 08:30:00|204657.8|204567.8|204668.6|204578.6|204672.4|204582.4|204655.8|204565.8|10
1740472210000|2025-02-25 08:30:10|204666.5|204576.5|204666.1|204576.1|204668.6|204578.6|204663.6|204573.6|5
1740472220000|2025-02-25 08:30:20|204669.4|204579.4|204672.2|204582.2|204672.2|204582.2|204669.4|204579.4|4
1740472240000|2025-02-25 08:30:40|204669.8|204579.8|204670.8|204580.8|204670.8|204580.8|204663|204573|8
1740472250000|2025-02-25 08:30:50|204668.9|204578.9|204660.9|204570.9|204668.9|204578.9|204650.7|204560.7|12
1740472260000|2025-02-25 08:31:00|204659.4|204569.4|204670.6|204580.6|204670.6|204580.6|204659.2|204569.2|9
1740472270000|2025-02-25 08:31:10|204674|204584|204677.6|204587.6|204677.6|204587.6|204674|204584|2
1740472280000|2025-02-25 08:31:20|204672.5|204582.5|204673.4|204583.4|204675.4|204585.4|204660.1|204570.1|9
1740472290000|2025-02-25 08:31:30|204670.6|204580.6|204674.9|204584.9|204674.9|204584.9|204665.7|204575.7|8
1740472300000|2025-02-25 08:31:40|204673.2|204583.2|204670.4|204580.4|204674|204584|204668.4|204578.4|8
1740472310000|2025-02-25 08:31:50|204667.1|204577.1|204669.6|204579.6|204670.4|204580.4|204660.1|204570.1|13
1740472320000|2025-02-25 08:32:00|204666.7|204576.7|204679.2|204589.2|204682.7|204592.7|204666.7|204576.7|12
1740472330000|2025-02-25 08:32:10|204676.8|204586.8|204674|204584|204678.4|204588.4|204671.2|204581.2|10
1740472340000|2025-02-25 08:32:20|204669.8|204579.8|204678.3|204588.3|204678.6|204588.6|204663.7|204573.7|7
1740472350000|2025-02-25 08:32:30|204675.3|204585.3|204677.9|204587.9|204677.9|204587.9|204675.3|204585.3|2
1740472360000|2025-02-25 08:32:40|204682.2|204592.2|204682.9|204592.9|204682.9|204592.9|204682.2|204592.2|2
1740472370000|2025-02-25 08:32:50|204681.2|204591.2|204677.3|204587.3|204681.2|204591.2|204677.3|204587.3|3
1740472380000|2025-02-25 08:33:00|204672.7|204582.7|204677|204587|204679.1|204589.1|204672.7|204582.7|7
1740472390000|2025-02-25 08:33:10|204659.3|204569.3|204737.8|204647.8|204737.8|204647.8|204654|204564|11
1740472400000|2025-02-25 08:33:20|204741.4|204651.4|204735|204645|204741.5|204651.5|204711.4|204621.4|14
1740472410000|2025-02-25 08:33:30|204732.7|204642.7|204729.5|204639.5|204737.5|204647.5|204729.5|204639.5|8
1740472420000|2025-02-25 08:33:40|204732.3|204642.3|204739.6|204649.6|204740.4|204650.4|204732.3|204642.3|4
1740472430000|2025-02-25 08:33:50|204734.6|204644.6|204717.1|204627.1|204734.6|204644.6|204709.9|204619.9|18
1740472440000|2025-02-25 08:34:00|204720.4|204630.4|204737.7|204647.7|204737.7|204647.7|204711.2|204621.2|16
1740472450000|2025-02-25 08:34:10|204735.2|204645.2|204730.9|204640.9|204738.2|204648.2|204727.9|204637.9|7
1740472460000|2025-02-25 08:34:20|204734.6|204644.6|204737.1|204647.1|204739.4|204649.4|204734.6|204644.6|3
1740472470000|2025-02-25 08:34:30|204734.1|204644.1|204723.9|204633.9|204734.1|204644.1|204706.6|204616.6|11
1740472480000|2025-02-25 08:34:40|204720.5|204630.5|204736.8|204646.8|204736.8|204646.8|204720.5|204630.5|7
1740472490000|2025-02-25 08:34:50|204732.2|204642.2|204732.2|204642.2|204732.2|204642.2|204732.2|204642.2|1
1740472500000|2025-02-25 08:35:00|204718.3|204628.3|204735.7|204645.7|204735.7|204645.7|204712.4|204622.4|8
1740472510000|2025-02-25 08:35:10|204726.4|204636.4|204717.5|204627.5|204726.4|204636.4|204717.5|204627.5|2
1740472520000|2025-02-25 08:35:20|204720.1|204630.1|204718.9|204628.9|204720.1|204630.1|204714.2|204624.2|6
1740472530000|2025-02-25 08:35:30|204713.2|204623.2|204715.3|204625.3|204719.7|204629.7|204707|204617|8
1740472540000|2025-02-25 08:35:40|204712.5|204622.5|204681.7|204591.7|204716.9|204626.9|204678.3|204588.3|15
1740472550000|2025-02-25 08:35:50|204684.4|204594.4|204677.3|204587.3|204686.1|204596.1|204673.4|204583.4|7
1740472560000|2025-02-25 08:36:00|204672.2|204582.2|204645.7|204555.7|204672.2|204582.2|204638|204548|16
1740472570000|2025-02-25 08:36:10|204646.1|204556.1|204638.8|204548.8|204646.1|204556.1|204631.1|204541.1|12
1740472580000|2025-02-25 08:36:20|204641.4|204551.4|204626.4|204536.4|204641.4|204551.4|204618.5|204528.5|11
1740472590000|2025-02-25 08:36:30|204637.9|204547.9|204627.8|204537.8|204637.9|204547.9|204620.6|204530.6|9
1740472610000|2025-02-25 08:36:50|204622.5|204532.5|204623.4|204533.4|204626.9|204536.9|204618|204528|6
1740472620000|2025-02-25 08:37:00|204617.8|204527.8|204600.8|204510.8|204621.2|204531.2|204600.8|204510.8|8
1740472630000|2025-02-25 08:37:10|204604|204514|204617.3|204527.3|204619|204529|204604|204514|8
1740472640000|2025-02-25 08:37:20|204619|204529|204627.4|204537.4|204633.5|204543.5|204608.6|204518.6|12
1740472650000|2025-02-25 08:37:30|204621.6|204531.6|204621.6|204531.6|204621.6|204531.6|204621.6|204531.6|1
1740472660000|2025-02-25 08:37:40|204620.4|204530.4|204599.9|204509.9|204621.2|204531.2|204598.9|204508.9|18
1740472670000|2025-02-25 08:37:50|204597.9|204507.9|204611.8|204521.8|204611.8|204521.8|204596.8|204506.8|6
1740472680000|2025-02-25 08:38:00|204601.5|204511.5|204599.8|204509.8|204606.5|204516.5|204599.8|204509.8|8
1740472690000|2025-02-25 08:38:10|204602.7|204512.7|204604.2|204514.2|204604.2|204514.2|204599.8|204509.8|4
1740472700000|2025-02-25 08:38:20|204603.4|204513.4|204607.7|204517.7|204607.7|204517.7|204603.4|204513.4|3
1740472710000|2025-02-25 08:38:30|204604.5|204514.5|204604.6|204514.6|204604.6|204514.6|204601|204511|5
1740472720000|2025-02-25 08:38:40|204607.7|204517.7|204622.6|204532.6|204623.9|204533.9|204607.6|204517.6|8
1740472730000|2025-02-25 08:38:50|204620|204530|204621.9|204531.9|204621.9|204531.9|204620|204530|2
1740472740000|2025-02-25 08:39:00|204624.7|204534.7|204624.7|204534.7|204624.7|204534.7|204624.7|204534.7|1
1740472750000|2025-02-25 08:39:10|204620.5|204530.5|204624.6|204534.6|204624.6|204534.6|204618.9|204528.9|5
1740472760000|2025-02-25 08:39:20|204621.4|204531.4|204615.7|204525.7|204621.4|204531.4|204608.7|204518.7|7
1740472770000|2025-02-25 08:39:30|204614.2|204524.2|204599.5|204509.5|204614.2|204524.2|204596|204506|5
1740472780000|2025-02-25 08:39:40|204601.2|204511.2|204605.6|204515.6|204605.6|204515.6|204599.5|204509.5|6
1740472790000|2025-02-25 08:39:50|204604.1|204514.1|204603.8|204513.8|204604.1|204514.1|204602.7|204512.7|5
1740472800000|2025-02-25 08:40:00|204598.2|204508.2|204605.8|204515.8|204612.4|204522.4|204598.2|204508.2|11
1740472810000|2025-02-25 08:40:10|204604.8|204514.8|204605.8|204515.8|204605.8|204515.8|204604.8|204514.8|2
1740472820000|2025-02-25 08:40:20|204604.5|204514.5|204604.5|204514.5|204604.5|204514.5|204604.5|204514.5|1
1740472830000|2025-02-25 08:40:30|204609.1|204519.1|204606.2|204516.2|204609.1|204519.1|204606.2|204516.2|2
1740472840000|2025-02-25 08:40:40|204601.7|204511.7|204600.4|204510.4|204601.7|204511.7|204598.3|204508.3|3
1740472850000|2025-02-25 08:40:50|204596.3|204506.3|204616.2|204526.2|204616.2|204526.2|204596.3|204506.3|9
1740472860000|2025-02-25 08:41:00|204614|204524|204588.8|204498.8|204616.3|204526.3|204588.8|204498.8|13
1740472870000|2025-02-25 08:41:10|204590|204500|204598.9|204508.9|204602.4|204512.4|204586.6|204496.6|5
1740472880000|2025-02-25 08:41:20|204601.4|204511.4|204595.8|204505.8|204606.2|204516.2|204593.6|204503.6|14
1740472890000|2025-02-25 08:41:30|204592.3|204502.3|204603.5|204513.5|204603.5|204513.5|204592.3|204502.3|6
1740472900000|2025-02-25 08:41:40|204607|204517|204607|204517|204607|204517|204607|204517|1
1740472920000|2025-02-25 08:42:00|204598.7|204508.7|204604|204514|204607|204517|204598.7|204508.7|10
1740472930000|2025-02-25 08:42:10|204609.4|204519.4|204598|204508|204611|204521|204587.4|204497.4|10
1740472940000|2025-02-25 08:42:20|204594.8|204504.8|204607.2|204517.2|204607.2|204517.2|204594.8|204504.8|11
1740472950000|2025-02-25 08:42:30|204608.9|204518.9|204618|204528|204623.8|204533.8|204608.9|204518.9|9
1740472960000|2025-02-25 08:42:40|204614.8|204524.8|204606.2|204516.2|204614.8|204524.8|204604.8|204514.8|6
1740472970000|2025-02-25 08:42:50|204608.2|204518.2|204608.4|204518.4|204608.4|204518.4|204604.2|204514.2|4
1740472980000|2025-02-25 08:43:00|204601.2|204511.2|204623.4|204533.4|204623.4|204533.4|204601.2|204511.2|5
1740472990000|2025-02-25 08:43:10|204627.6|204537.6|204631.5|204541.5|204638.2|204548.2|204625.7|204535.7|16
1740473000000|2025-02-25 08:43:20|204628.5|204538.5|204614.4|204524.4|204628.5|204538.5|204614.4|204524.4|8
1740473010000|2025-02-25 08:43:30|204612.1|204522.1|204611.6|204521.6|204612.1|204522.1|204607.7|204517.7|4
1740473020000|2025-02-25 08:43:40|204614.7|204524.7|204625|204535|204625|204535|204614.7|204524.7|4
1740473030000|2025-02-25 08:43:50|204620.2|204530.2|204663.5|204573.5|204667.5|204577.5|204616.8|204526.8|9
1740473040000|2025-02-25 08:44:00|204666|204576|204664.2|204574.2|204667.8|204577.8|204663.5|204573.5|7
1740473050000|2025-02-25 08:44:10|204665.7|204575.7|204665.7|204575.7|204665.7|204575.7|204665.7|204575.7|1
1740473060000|2025-02-25 08:44:20|204668.2|204578.2|204693.7|204603.7|204697.8|204607.8|204668.2|204578.2|7
1740473070000|2025-02-25 08:44:30|204695.2|204605.2|204698.6|204608.6|204698.6|204608.6|204695.2|204605.2|2
1740473080000|2025-02-25 08:44:40|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|204695.1|204605.1|1
1740473090000|2025-02-25 08:44:50|204690.2|204600.2|204697.1|204607.1|204697.1|204607.1|204687.2|204597.2|5
1740473100000|2025-02-25 08:45:00|204693.3|204603.3|204673.9|204583.9|204693.3|204603.3|204673.9|204583.9|8
1740473110000|2025-02-25 08:45:10|204678.2|204588.2|204677.8|204587.8|204683.1|204593.1|204673.5|204583.5|7
1740473120000|2025-02-25 08:45:20|204674.2|204584.2|204679.9|204589.9|204689.1|204599.1|204674.2|204584.2|10
1740473130000|2025-02-25 08:45:30|204681.1|204591.1|204669.1|204579.1|204684.8|204594.8|204666.9|204576.9|17
1740473140000|2025-02-25 08:45:40|204672.5|204582.5|204658.6|204568.6|204677|204587|204658.6|204568.6|8
1740473150000|2025-02-25 08:45:50|204660.6|204570.6|204683.3|204593.3|204683.3|204593.3|204660.6|204570.6|13
1740473160000|2025-02-25 08:46:00|204681.6|204591.6|204679.4|204589.4|204698.3|204608.3|204679.4|204589.4|10
1740473170000|2025-02-25 08:46:10|204677.7|204587.7|204673.2|204583.2|204680.2|204590.2|204669.6|204579.6|19
1740473180000|2025-02-25 08:46:20|204677.9|204587.9|204658.4|204568.4|204677.9|204587.9|204657.8|204567.8|10
1740473190000|2025-02-25 08:46:30|204659.1|204569.1|204657.4|204567.4|204665.8|204575.8|204656.3|204566.3|13
1740473200000|2025-02-25 08:46:40|204659.5|204569.5|204657.3|204567.3|204659.5|204569.5|204652.9|204562.9|7
1740473210000|2025-02-25 08:46:50|204659.3|204569.3|204658.8|204568.8|204659.3|204569.3|204651.8|204561.8|6
1740473220000|2025-02-25 08:47:00|204662.5|204572.5|204669.4|204579.4|204669.4|204579.4|204662.5|204572.5|2
1740473230000|2025-02-25 08:47:10|204667.7|204577.7|204659.5|204569.5|204671.1|204581.1|204657.2|204567.2|9
1740473240000|2025-02-25 08:47:20|204656.9|204566.9|204660.2|204570.2|204660.5|204570.5|204656.9|204566.9|6
1740473250000|2025-02-25 08:47:30|204657.6|204567.6|204657.6|204567.6|204657.6|204567.6|204657.6|204567.6|1
1740473270000|2025-02-25 08:47:50|204663.6|204573.6|204673.2|204583.2|204673.2|204583.2|204663.6|204573.6|2
1740473280000|2025-02-25 08:48:00|204669.7|204579.7|204676.3|204586.3|204678.4|204588.4|204669.7|204579.7|5
1740473290000|2025-02-25 08:48:10|204672.9|204582.9|204676.2|204586.2|204676.2|204586.2|204665|204575|6
1740473300000|2025-02-25 08:48:20|204678.4|204588.4|204678.4|204588.4|204678.4|204588.4|204678.4|204588.4|1
1740473320000|2025-02-25 08:48:40|204680.7|204590.7|204680.7|204590.7|204680.7|204590.7|204680.7|204590.7|1
1740473330000|2025-02-25 08:48:50|204682.6|204592.6|204680.7|204590.7|204682.6|204592.6|204680.7|204590.7|2
1740473340000|2025-02-25 08:49:00|204677.9|204587.9|204706.6|204616.6|204717.1|204627.1|204677.9|204587.9|17
1740473350000|2025-02-25 08:49:10|204703.3|204613.3|204714.3|204624.3|204718.7|204628.7|204703.3|204613.3|6
1740473360000|2025-02-25 08:49:20|204712.6|204622.6|204698.6|204608.6|204719.3|204629.3|204688.4|204598.4|19
1740473370000|2025-02-25 08:49:30|204694|204604|204698.8|204608.8|204698.8|204608.8|204694|204604|4
1740473390000|2025-02-25 08:49:50|204702.4|204612.4|204713.4|204623.4|204715.4|204625.4|204702.4|204612.4|6
1740473400000|2025-02-25 08:50:00|204710.3|204620.3|204713|204623|204714.2|204624.2|204701.4|204611.4|10
1740473410000|2025-02-25 08:50:10|204718.1|204628.1|204715|204625|204718.1|204628.1|204715|204625|2
1740473420000|2025-02-25 08:50:20|204711.9|204621.9|204715|204625|204715|204625|204711.9|204621.9|2
1740473430000|2025-02-25 08:50:30|204710|204620|204711.3|204621.3|204719.6|204629.6|204710|204620|14
1740473440000|2025-02-25 08:50:40|204713|204623|204713.8|204623.8|204718.7|204628.7|204712.8|204622.8|8
1740473450000|2025-02-25 08:50:50|204710.8|204620.8|204710.8|204620.8|204710.8|204620.8|204710.8|204620.8|1
1740473460000|2025-02-25 08:51:00|204709.1|204619.1|204716.1|204626.1|204717.8|204627.8|204699|204609|11
1740473470000|2025-02-25 08:51:10|204712.1|204622.1|204714.4|204624.4|204720.4|204630.4|204712.1|204622.1|5
1740473480000|2025-02-25 08:51:20|204717.8|204627.8|204725.3|204635.3|204725.3|204635.3|204713.6|204623.6|8
1740473490000|2025-02-25 08:51:30|204721.3|204631.3|204734.3|204644.3|204738.2|204648.2|204717.1|204627.1|7
1740473500000|2025-02-25 08:51:40|204730.3|204640.3|204725.2|204635.2|204730.3|204640.3|204725.2|204635.2|3
1740473510000|2025-02-25 08:51:50|204729|204639|204727.5|204637.5|204733.7|204643.7|204727.5|204637.5|4
1740473520000|2025-02-25 08:52:00|204719.9|204629.9|204719.4|204629.4|204724.5|204634.5|204717.8|204627.8|4
1740473530000|2025-02-25 08:52:10|204715.4|204625.4|204672.4|204582.4|204715.4|204625.4|204668.5|204578.5|6
1740473540000|2025-02-25 08:52:20|204669.9|204579.9|204661.3|204571.3|204669.9|204579.9|204661.3|204571.3|6
1740473550000|2025-02-25 08:52:30|204661|204571|204639.5|204549.5|204663.5|204573.5|204637|204547|11
1740473560000|2025-02-25 08:52:40|204634|204544|204619.5|204529.5|204635.1|204545.1|204615.2|204525.2|10
1740473570000|2025-02-25 08:52:50|204616.6|204526.6|204618.7|204528.7|204621.1|204531.1|204614.2|204524.2|8
1740473580000|2025-02-25 08:53:00|204616.2|204526.2|204625.5|204535.5|204630.8|204540.8|204616.2|204526.2|9
1740473590000|2025-02-25 08:53:10|204620.4|204530.4|204617.1|204527.1|204621.6|204531.6|204616.1|204526.1|8
1740473600000|2025-02-25 08:53:20|204621.6|204531.6|204615.2|204525.2|204625|204535|204615.2|204525.2|7
1740473610000|2025-02-25 08:53:30|204618.8|204528.8|204615.9|204525.9|204625.2|204535.2|204615.9|204525.9|5
1740473620000|2025-02-25 08:53:40|204613.2|204523.2|204622.4|204532.4|204626.6|204536.6|204613.2|204523.2|11
1740473630000|2025-02-25 08:53:50|204625.4|204535.4|204624.6|204534.6|204635.7|204545.7|204624.6|204534.6|5
1740473640000|2025-02-25 08:54:00|204615.9|204525.9|204623.8|204533.8|204624.8|204534.8|204610.9|204520.9|9
1740473650000|2025-02-25 08:54:10|204621.6|204531.6|204631.6|204541.6|204631.6|204541.6|204619.2|204529.2|7
1740473660000|2025-02-25 08:54:20|204634.9|204544.9|204629.1|204539.1|204634.9|204544.9|204628.9|204538.9|4
1740473670000|2025-02-25 08:54:30|204625.2|204535.2|204627.7|204537.7|204631.1|204541.1|204625.2|204535.2|4
1740473680000|2025-02-25 08:54:40|204623.4|204533.4|204619.1|204529.1|204623.9|204533.9|204614.2|204524.2|11
1740473690000|2025-02-25 08:54:50|204621.8|204531.8|204626.5|204536.5|204627.7|204537.7|204621.8|204531.8|4
1740473700000|2025-02-25 08:55:00|204628.6|204538.6|204635.6|204545.6|204635.6|204545.6|204625.3|204535.3|9
1740473710000|2025-02-25 08:55:10|204640.8|204550.8|204684.2|204594.2|204684.7|204594.7|204640.8|204550.8|13
1740473720000|2025-02-25 08:55:20|204679.7|204589.7|204678.5|204588.5|204679.7|204589.7|204678.5|204588.5|2
1740473730000|2025-02-25 08:55:30|204676.1|204586.1|204677.8|204587.8|204678.6|204588.6|204665.5|204575.5|6
1740473740000|2025-02-25 08:55:40|204680.5|204590.5|204686.8|204596.8|204686.8|204596.8|204680.5|204590.5|3
1740473750000|2025-02-25 08:55:50|204681.9|204591.9|204695.1|204605.1|204695.1|204605.1|204681.9|204591.9|8
1740473760000|2025-02-25 08:56:00|204697.9|204607.9|204697.9|204607.9|204697.9|204607.9|204697.9|204607.9|1
1740473770000|2025-02-25 08:56:10|204695.6|204605.6|204695.6|204605.6|204695.6|204605.6|204695.6|204605.6|1
1740473790000|2025-02-25 08:56:30|204698.4|204608.4|204698.4|204608.4|204698.4|204608.4|204698.4|204608.4|1
1740473800000|2025-02-25 08:56:40|204701.5|204611.5|204698.9|204608.9|204704.2|204614.2|204698.9|204608.9|10
1740473810000|2025-02-25 08:56:50|204701.1|204611.1|204711.3|204621.3|204717.4|204627.4|204698.9|204608.9|6
1740473820000|2025-02-25 08:57:00|204706.7|204616.7|204690|204600|204706.7|204616.7|204684.9|204594.9|3
1740473830000|2025-02-25 08:57:10|204693|204603|204695.9|204605.9|204695.9|204605.9|204690.7|204600.7|5
1740473840000|2025-02-25 08:57:20|204698.2|204608.2|204695.8|204605.8|204698.2|204608.2|204695.8|204605.8|2
1740473850000|2025-02-25 08:57:30|204699.3|204609.3|204716.1|204626.1|204716.1|204626.1|204699.3|204609.3|5
1740473860000|2025-02-25 08:57:40|204712.3|204622.3|204712.3|204622.3|204712.3|204622.3|204712.3|204622.3|1
1740473870000|2025-02-25 08:57:50|204714.9|204624.9|204708.8|204618.8|204714.9|204624.9|204708.8|204618.8|5
1740473880000|2025-02-25 08:58:00|204712.3|204622.3|204685.2|204595.2|204712.5|204622.5|204685.2|204595.2|11
1740473890000|2025-02-25 08:58:10|204688.5|204598.5|204688.5|204598.5|204688.5|204598.5|204688.5|204598.5|1
1740473900000|2025-02-25 08:58:20|204690.1|204600.1|204685.5|204595.5|204701.8|204611.8|204685.5|204595.5|6
1740473910000|2025-02-25 08:58:30|204678.6|204588.6|204662.5|204572.5|204678.6|204588.6|204659.6|204569.6|13
1740473920000|2025-02-25 08:58:40|204665|204575|204662.6|204572.6|204667.5|204577.5|204662.6|204572.6|6
1740473930000|2025-02-25 08:58:50|204665.1|204575.1|204673.2|204583.2|204673.2|204583.2|204662.6|204572.6|6
1740473940000|2025-02-25 08:59:00|204669.5|204579.5|204667.3|204577.3|204672.7|204582.7|204665.6|204575.6|13
1740473950000|2025-02-25 08:59:10|204668|204578|204655.1|204565.1|204670.3|204580.3|204652.5|204562.5|9
1740473960000|2025-02-25 08:59:20|204642|204552|204665.2|204575.2|204665.2|204575.2|204641.5|204551.5|13
1740473970000|2025-02-25 08:59:30|204668.5|204578.5|204661.9|204571.9|204676.3|204586.3|204661.9|204571.9|10
1740473980000|2025-02-25 08:59:40|204665.6|204575.6|204670.4|204580.4|204672.2|204582.2|204665.6|204575.6|4
1740473990000|2025-02-25 08:59:50|204672.2|204582.2|204676.7|204586.7|204676.7|204586.7|204664.6|204574.6|8
1740474000000|2025-02-25 09:00:00|204671.6|204581.6|204676.2|204586.2|204676.2|204586.2|204652.1|204562.1|14
1740474010000|2025-02-25 09:00:10|204671|204581|204652.6|204562.6|204671|204581|204652.6|204562.6|10
1740474020000|2025-02-25 09:00:20|204651|204561|204653.7|204563.7|204653.7|204563.7|204638.8|204548.8|15
1740474030000|2025-02-25 09:00:30|204643.5|204553.5|204640.9|204550.9|204645.6|204555.6|204636.2|204546.2|6
1740474040000|2025-02-25 09:00:40|204644.2|204554.2|204647.7|204557.7|204647.7|204557.7|204642.8|204552.8|4
1740474050000|2025-02-25 09:00:50|204644.1|204554.1|204647|204557|204647|204557|204637.5|204547.5|7
1740474060000|2025-02-25 09:01:00|204642.7|204552.7|204647|204557|204647|204557|204642.7|204552.7|2
1740474070000|2025-02-25 09:01:10|204643.2|204553.2|204643.9|204553.9|204652.5|204562.5|204635.8|204545.8|14
1740474080000|2025-02-25 09:01:20|204648.4|204558.4|204654.5|204564.5|204654.5|204564.5|204646.9|204556.9|5
1740474090000|2025-02-25 09:01:30|204649.9|204559.9|204657.8|204567.8|204657.8|204567.8|204631.4|204541.4|9
1740474100000|2025-02-25 09:01:40|204653.9|204563.9|204646.9|204556.9|204653.9|204563.9|204646.9|204556.9|2
1740474110000|2025-02-25 09:01:50|204650.7|204560.7|204652.7|204562.7|204657.2|204567.2|204650.7|204560.7|9
1740474120000|2025-02-25 09:02:00|204651|204561|204643.1|204553.1|204651|204561|204643.1|204553.1|8
1740474130000|2025-02-25 09:02:10|204646.1|204556.1|204637.7|204547.7|204646.1|204556.1|204631.4|204541.4|9
1740474140000|2025-02-25 09:02:20|204640.9|204550.9|204662.3|204572.3|204662.3|204572.3|204639.4|204549.4|11
1740474150000|2025-02-25 09:02:30|204659.9|204569.9|204643.3|204553.3|204659.9|204569.9|204643.3|204553.3|10
1740474160000|2025-02-25 09:02:40|204644.8|204554.8|204655.4|204565.4|204655.4|204565.4|204630.1|204540.1|6
1740474170000|2025-02-25 09:02:50|204652.9|204562.9|204628|204538|204656.7|204566.7|204626.5|204536.5|12
1740474180000|2025-02-25 09:03:00|204625.4|204535.4|204642.7|204552.7|204645.9|204555.9|204625.4|204535.4|11
1740474190000|2025-02-25 09:03:10|204639.4|204549.4|204633.6|204543.6|204639.4|204549.4|204633.6|204543.6|4
1740474200000|2025-02-25 09:03:20|204639|204549|204631.2|204541.2|204641|204551|204629.4|204539.4|9
1740474210000|2025-02-25 09:03:30|204635.6|204545.6|204634.9|204544.9|204635.6|204545.6|204630.2|204540.2|4
1740474220000|2025-02-25 09:03:40|204636.6|204546.6|204644.4|204554.4|204644.4|204554.4|204634.9|204544.9|8
1740474230000|2025-02-25 09:03:50|204647.7|204557.7|204667.8|204577.8|204667.8|204577.8|204647.7|204557.7|9
1740474240000|2025-02-25 09:04:00|204665|204575|204667.7|204577.7|204667.7|204577.7|204662.4|204572.4|4
1740474260000|2025-02-25 09:04:20|204673.1|204583.1|204672.3|204582.3|204675.7|204585.7|204670.6|204580.6|4
1740474270000|2025-02-25 09:04:30|204668.1|204578.1|204675.9|204585.9|204675.9|204585.9|204668.1|204578.1|5
1740474290000|2025-02-25 09:04:50|204679|204589|204698.5|204608.5|204698.5|204608.5|204679|204589|3
1740474300000|2025-02-25 09:05:00|204700.9|204610.9|204719.5|204629.5|204719.5|204629.5|204700.9|204610.9|4
1740474310000|2025-02-25 09:05:10|204722.8|204632.8|204727.7|204637.7|204727.7|204637.7|204722.8|204632.8|2
1740474320000|2025-02-25 09:05:20|204722.8|204632.8|204720|204630|204726.2|204636.2|204715.9|204625.9|8
1740474330000|2025-02-25 09:05:30|204717|204627|204719.4|204629.4|204725.5|204635.5|204717|204627|6
1740474340000|2025-02-25 09:05:40|204717.3|204627.3|204700.2|204610.2|204717.3|204627.3|204695.2|204605.2|11
1740474350000|2025-02-25 09:05:50|204703.6|204613.6|204704|204614|204711.7|204621.7|204703.6|204613.6|3
1740474360000|2025-02-25 09:06:00|204701|204611|204699.4|204609.4|204704.5|204614.5|204697.6|204607.6|10
1740474370000|2025-02-25 09:06:10|204694.6|204604.6|204694.1|204604.1|204699.4|204609.4|204694.1|204604.1|3
1740474380000|2025-02-25 09:06:20|204691.6|204601.6|204684.8|204594.8|204699.6|204609.6|204681|204591|15
1740474390000|2025-02-25 09:06:30|204691.8|204601.8|204687.9|204597.9|204692.3|204602.3|204686.3|204596.3|12
1740474400000|2025-02-25 09:06:40|204688.7|204598.7|204687.9|204597.9|204690.2|204600.2|204679.4|204589.4|13
1740474410000|2025-02-25 09:06:50|204686.9|204596.9|204681.1|204591.1|204687.9|204597.9|204681.1|204591.1|7
1740474420000|2025-02-25 09:07:00|204685|204595|204696.8|204606.8|204696.8|204606.8|204685|204595|3
1740474430000|2025-02-25 09:07:10|204694.3|204604.3|204698.8|204608.8|204704.4|204614.4|204694.1|204604.1|13
1740474440000|2025-02-25 09:07:20|204696.8|204606.8|204688.6|204598.6|204696.8|204606.8|204688.6|204598.6|7
1740474450000|2025-02-25 09:07:30|204691.6|204601.6|204690.1|204600.1|204691.6|204601.6|204689.4|204599.4|4
1740474460000|2025-02-25 09:07:40|204691.6|204601.6|204701.2|204611.2|204701.2|204611.2|204689.7|204599.7|9
1740474470000|2025-02-25 09:07:50|204697.1|204607.1|204690|204600|204697.1|204607.1|204690|204600|3
1740474480000|2025-02-25 09:08:00|204688|204598|204696.8|204606.8|204706|204616|204688|204598|10
1740474490000|2025-02-25 09:08:10|204699.8|204609.8|204699.8|204609.8|204699.8|204609.8|204694.6|204604.6|5
1740474500000|2025-02-25 09:08:20|204703.6|204613.6|204707.3|204617.3|204707.8|204617.8|204702.1|204612.1|9
1740474510000|2025-02-25 09:08:30|204705.6|204615.6|204692.7|204602.7|204707.3|204617.3|204689.7|204599.7|9
1740474520000|2025-02-25 09:08:40|204694.2|204604.2|204699.5|204609.5|204701.2|204611.2|204693|204603|10
1740474530000|2025-02-25 09:08:50|204704|204614|204700.7|204610.7|204705.7|204615.7|204700.7|204610.7|6
1740474540000|2025-02-25 09:09:00|204695.5|204605.5|204695|204605|204697.2|204607.2|204695|204605|5
1740474550000|2025-02-25 09:09:10|204697.2|204607.2|204698.4|204608.4|204700.6|204610.6|204693.5|204603.5|8
1740474560000|2025-02-25 09:09:20|204690.5|204600.5|204675.4|204585.4|204698|204608|204675.4|204585.4|9
1740474570000|2025-02-25 09:09:30|204677.4|204587.4|204676.2|204586.2|204677.8|204587.8|204670.6|204580.6|10
1740474580000|2025-02-25 09:09:40|204674.5|204584.5|204667|204577|204679.9|204589.9|204665.4|204575.4|9
1740474590000|2025-02-25 09:09:50|204671|204581|204676.9|204586.9|204676.9|204586.9|204671|204581|5
1740474600000|2025-02-25 09:10:00|204673.4|204583.4|204676.5|204586.5|204676.7|204586.7|204671|204581|8
1740474610000|2025-02-25 09:10:10|204672.4|204582.4|204675.5|204585.5|204675.5|204585.5|204672.4|204582.4|2
1740474620000|2025-02-25 09:10:20|204672|204582|204672|204582|204672|204582|204669|204579|3
1740474630000|2025-02-25 09:10:30|204668.5|204578.5|204665.3|204575.3|204668.5|204578.5|204654|204564|10
1740474640000|2025-02-25 09:10:40|204675.1|204585.1|204675|204585|204678.6|204588.6|204675|204585|3
1740474660000|2025-02-25 09:11:00|204670.3|204580.3|204675.3|204585.3|204675.3|204585.3|204667|204577|7
1740474670000|2025-02-25 09:11:10|204676.8|204586.8|204678.2|204588.2|204678.2|204588.2|204675.3|204585.3|3
1740474680000|2025-02-25 09:11:20|204675.3|204585.3|204675|204585|204683.6|204593.6|204675|204585|8
1740474690000|2025-02-25 09:11:30|204676.5|204586.5|204685.4|204595.4|204686.9|204596.9|204676.5|204586.5|8
1740474700000|2025-02-25 09:11:40|204682.8|204592.8|204693.4|204603.4|204693.4|204603.4|204675.7|204585.7|14
1740474710000|2025-02-25 09:11:50|204688.8|204598.8|204688.1|204598.1|204690.4|204600.4|204685.5|204595.5|4
1740474720000|2025-02-25 09:12:00|204693.5|204603.5|204720.1|204630.1|204721.1|204631.1|204679.2|204589.2|10
1740474730000|2025-02-25 09:12:10|204718.5|204628.5|204712.9|204622.9|204719.7|204629.7|204710.2|204620.2|13
1740474740000|2025-02-25 09:12:20|204715.5|204625.5|204718.8|204628.8|204720.3|204630.3|204710.5|204620.5|9
1740474750000|2025-02-25 09:12:30|204717.3|204627.3|204716.7|204626.7|204721.7|204631.7|204716.7|204626.7|7
1740474760000|2025-02-25 09:12:40|204719.9|204629.9|204721.2|204631.2|204721.2|204631.2|204719.9|204629.9|2
1740474780000|2025-02-25 09:13:00|204718.3|204628.3|204721|204631|204721|204631|204718.3|204628.3|6
1740474810000|2025-02-25 09:13:30|204716.4|204626.4|204704|204614|204719.8|204629.8|204704|204614|6
1740474820000|2025-02-25 09:13:40|204706.4|204616.4|204703|204613|204708.7|204618.7|204697.7|204607.7|11
1740474830000|2025-02-25 09:13:50|204689.8|204599.8|204693.9|204603.9|204694.7|204604.7|204689.8|204599.8|6
1740474840000|2025-02-25 09:14:00|204687.5|204597.5|204707.6|204617.6|204709.4|204619.4|204687.5|204597.5|13
1740474850000|2025-02-25 09:14:10|204709.2|204619.2|204713.6|204623.6|204713.6|204623.6|204707.6|204617.6|14
1740474860000|2025-02-25 09:14:20|204717.3|204627.3|204717.3|204627.3|204719.2|204629.2|204717.3|204627.3|3
1740474870000|2025-02-25 09:14:30|204719.2|204629.2|204718.9|204628.9|204719.2|204629.2|204718.9|204628.9|2
1740474880000|2025-02-25 09:14:40|204722|204632|204722|204632|204722|204632|204722|204632|1
1740474900000|2025-02-25 09:15:00|204715.7|204625.7|204715.9|204625.9|204721.8|204631.8|204715.2|204625.2|8
1740474920000|2025-02-25 09:15:20|204712.8|204622.8|204699.4|204609.4|204712.8|204622.8|204697.7|204607.7|10
1740474930000|2025-02-25 09:15:30|204697.4|204607.4|204697|204607|204710.5|204620.5|204697|204607|9
1740474940000|2025-02-25 09:15:40|204699.3|204609.3|204689.7|204599.7|204699.3|204609.3|204688.9|204598.9|8
1740474950000|2025-02-25 09:15:50|204693.3|204603.3|204688.3|204598.3|204694.7|204604.7|204684|204594|14
1740474960000|2025-02-25 09:16:00|204671|204581|204603.5|204513.5|204674.6|204584.6|204601.9|204511.9|19
1740474970000|2025-02-25 09:16:10|204600.4|204510.4|204601.5|204511.5|204604.5|204514.5|204598.3|204508.3|9
1740474980000|2025-02-25 09:16:20|204598.4|204508.4|204596.5|204506.5|204598.4|204508.4|204585.8|204495.8|11
1740475000000|2025-02-25 09:16:40|204592.3|204502.3|204595.8|204505.8|204601.8|204511.8|204592.3|204502.3|12
1740475010000|2025-02-25 09:16:50|204594.6|204504.6|204592.1|204502.1|204596.2|204506.2|204589.2|204499.2|11
1740475020000|2025-02-25 09:17:00|204580.9|204490.9|204571.7|204481.7|204580.9|204490.9|204570.5|204480.5|7
1740475030000|2025-02-25 09:17:10|204576.6|204486.6|204612.7|204522.7|204626.4|204536.4|204576.6|204486.6|13
1740475040000|2025-02-25 09:17:20|204610.2|204520.2|204610|204520|204613|204523|204604.6|204514.6|11
1740475050000|2025-02-25 09:17:30|204613|204523|204613|204523|204613|204523|204613|204523|1
1740475060000|2025-02-25 09:17:40|204611.5|204521.5|204626.7|204536.7|204631.8|204541.8|204611.5|204521.5|7
1740475070000|2025-02-25 09:17:50|204628.3|204538.3|204631.6|204541.6|204631.6|204541.6|204628.3|204538.3|2
1740475080000|2025-02-25 09:18:00|204635.1|204545.1|204635.8|204545.8|204644.1|204554.1|204630.8|204540.8|16
1740475090000|2025-02-25 09:18:10|204634.4|204544.4|204636.4|204546.4|204636.4|204546.4|204625.2|204535.2|5
1740475100000|2025-02-25 09:18:20|204640.2|204550.2|204672.6|204582.6|204672.6|204582.6|204640.2|204550.2|3
1740475110000|2025-02-25 09:18:30|204677.9|204587.9|204673.9|204583.9|204677.9|204587.9|204668.2|204578.2|7
1740475120000|2025-02-25 09:18:40|204672.2|204582.2|204663.8|204573.8|204673.9|204583.9|204661.6|204571.6|15
1740475130000|2025-02-25 09:18:50|204666.1|204576.1|204673.5|204583.5|204673.5|204583.5|204651.1|204561.1|9
1740475140000|2025-02-25 09:19:00|204665.6|204575.6|204676.4|204586.4|204676.4|204586.4|204665.6|204575.6|8
1740475150000|2025-02-25 09:19:10|204679.8|204589.8|204669.5|204579.5|204679.8|204589.8|204669.5|204579.5|9
1740475160000|2025-02-25 09:19:20|204666.6|204576.6|204667.8|204577.8|204669.5|204579.5|204661.7|204571.7|9
1740475170000|2025-02-25 09:19:30|204664.5|204574.5|204664.5|204574.5|204664.5|204574.5|204658.4|204568.4|3
1740475180000|2025-02-25 09:19:40|204662.2|204572.2|204670|204580|204670|204580|204657.5|204567.5|8
1740475190000|2025-02-25 09:19:50|204666.8|204576.8|204663.8|204573.8|204666.8|204576.8|204653.7|204563.7|15
1740475200000|2025-02-25 09:20:00|204666|204576|204660.3|204570.3|204666|204576|204660.3|204570.3|5
1740475210000|2025-02-25 09:20:10|204664.1|204574.1|204651|204561|204664.1|204574.1|204651|204561|5
1740475220000|2025-02-25 09:20:20|204652.9|204562.9|204665.7|204575.7|204667.3|204577.3|204648.9|204558.9|11
1740475230000|2025-02-25 09:20:30|204667.3|204577.3|204672.8|204582.8|204672.8|204582.8|204665.7|204575.7|10
1740475240000|2025-02-25 09:20:40|204671.1|204581.1|204673.9|204583.9|204676.9|204586.9|204671.1|204581.1|4
1740475250000|2025-02-25 09:20:50|204669.3|204579.3|204673.4|204583.4|204673.4|204583.4|204669.3|204579.3|2
1740475270000|2025-02-25 09:21:10|204671.7|204581.7|204673.6|204583.6|204675|204585|204667.1|204577.1|11
1740475280000|2025-02-25 09:21:20|204677.4|204587.4|204686|204596|204702.1|204612.1|204677.4|204587.4|7
1740475290000|2025-02-25 09:21:30|204689.1|204599.1|204704.5|204614.5|204706.1|204616.1|204689.1|204599.1|6
1740475310000|2025-02-25 09:21:50|204691.8|204601.8|204691.8|204601.8|204693.5|204603.5|204691.8|204601.8|5
1740475320000|2025-02-25 09:22:00|204682.7|204592.7|204678.2|204588.2|204687.7|204597.7|204676.5|204586.5|10
1740475330000|2025-02-25 09:22:10|204681.4|204591.4|204685.3|204595.3|204688.3|204598.3|204681.4|204591.4|3
1740475340000|2025-02-25 09:22:20|204683.8|204593.8|204658.6|204568.6|204683.8|204593.8|204655.3|204565.3|10
1740475350000|2025-02-25 09:22:30|204660.3|204570.3|204663.3|204573.3|204663.3|204573.3|204658.6|204568.6|8
1740475360000|2025-02-25 09:22:40|204667.5|204577.5|204665|204575|204667.5|204577.5|204660.7|204570.7|5
1740475370000|2025-02-25 09:22:50|204661.4|204571.4|204661.4|204571.4|204661.4|204571.4|204659.8|204569.8|3
1740475380000|2025-02-25 09:23:00|204659.8|204569.8|204658.6|204568.6|204666.7|204576.7|204656.3|204566.3|12
1740475390000|2025-02-25 09:23:10|204661.8|204571.8|204663.4|204573.4|204663.4|204573.4|204661.8|204571.8|4
1740475400000|2025-02-25 09:23:20|204667.2|204577.2|204664.1|204574.1|204667.2|204577.2|204664.1|204574.1|7
1740475410000|2025-02-25 09:23:30|204665.7|204575.7|204674|204584|204675.8|204585.8|204665.7|204575.7|6
1740475420000|2025-02-25 09:23:40|204675.7|204585.7|204675|204585|204680.2|204590.2|204675|204585|3
1740475430000|2025-02-25 09:23:50|204676.7|204586.7|204676.7|204586.7|204676.7|204586.7|204676.7|204586.7|1
1740475440000|2025-02-25 09:24:00|204675|204585|204696.1|204606.1|204697.7|204607.7|204675|204585|10
1740475450000|2025-02-25 09:24:10|204699.2|204609.2|204697.4|204607.4|204699.2|204609.2|204689.8|204599.8|5
1740475470000|2025-02-25 09:24:30|204700.7|204610.7|204703.2|204613.2|204703.2|204613.2|204700.7|204610.7|2
1740475480000|2025-02-25 09:24:40|204700.8|204610.8|204703|204613|204703|204613|204699.4|204609.4|6
1740475490000|2025-02-25 09:24:50|204699.2|204609.2|204693.8|204603.8|204699.2|204609.2|204693.8|204603.8|3
1740475500000|2025-02-25 09:25:00|204689.3|204599.3|204675.8|204585.8|204689.8|204599.8|204671.5|204581.5|17
1740475510000|2025-02-25 09:25:10|204671.5|204581.5|204691.7|204601.7|204691.7|204601.7|204670.9|204580.9|13
1740475530000|2025-02-25 09:25:30|204687.8|204597.8|204665|204575|204687.8|204597.8|204661.9|204571.9|3
1740475540000|2025-02-25 09:25:40|204669.3|204579.3|204673.2|204583.2|204673.2|204583.2|204669.3|204579.3|8
1740475550000|2025-02-25 09:25:50|204671.5|204581.5|204667.8|204577.8|204673.2|204583.2|204658.7|204568.7|11
1740475560000|2025-02-25 09:26:00|204666.2|204576.2|204667.7|204577.7|204669.4|204579.4|204662.3|204572.3|16
1740475570000|2025-02-25 09:26:10|204672.6|204582.6|204670.9|204580.9|204672.6|204582.6|204670.9|204580.9|12
1740475580000|2025-02-25 09:26:20|204672.6|204582.6|204672.2|204582.2|204672.6|204582.6|204660.7|204570.7|10
1740475590000|2025-02-25 09:26:30|204672|204582|204697.9|204607.9|204702.7|204612.7|204672|204582|5
1740475610000|2025-02-25 09:26:50|204695.6|204605.6|204695.8|204605.8|204695.8|204605.8|204689.2|204599.2|6
1740475620000|2025-02-25 09:27:00|204694.4|204604.4|204689.7|204599.7|204694.4|204604.4|204688.6|204598.6|4
1740475630000|2025-02-25 09:27:10|204687.1|204597.1|204698|204608|204698|204608|204687.1|204597.1|4
1740475670000|2025-02-25 09:27:50|204695|204605|204695|204605|204695|204605|204695|204605|1
1740475690000|2025-02-25 09:28:10|204698.6|204608.6|204698.6|204608.6|204698.6|204608.6|204698.6|204608.6|1
1740475700000|2025-02-25 09:28:20|204701.6|204611.6|204722.9|204632.9|204722.9|204632.9|204701.6|204611.6|11
1740475710000|2025-02-25 09:28:30|204727.2|204637.2|204721.8|204631.8|204727.2|204637.2|204721.8|204631.8|3
1740475720000|2025-02-25 09:28:40|204719.2|204629.2|204703.7|204613.7|204719.2|204629.2|204703.7|204613.7|6
1740475730000|2025-02-25 09:28:50|204705.3|204615.3|204709.8|204619.8|204713.8|204623.8|204703.7|204613.7|5
1740475740000|2025-02-25 09:29:00|204707.5|204617.5|204722.4|204632.4|204722.4|204632.4|204707.5|204617.5|7
1740475770000|2025-02-25 09:29:30|204718.5|204628.5|204723.5|204633.5|204725.1|204635.1|204711.4|204621.4|8
1740475780000|2025-02-25 09:29:40|204720.1|204630.1|204753.2|204663.2|204759.7|204669.7|204720.1|204630.1|8
1740475790000|2025-02-25 09:29:50|204758.4|204668.4|204777|204687|204788.3|204698.3|204758.4|204668.4|11
1740475800000|2025-02-25 09:30:00|204783.1|204693.1|204782|204692|204785.6|204695.6|204779.3|204689.3|10
1740475810000|2025-02-25 09:30:10|204779.3|204689.3|204751.1|204661.1|204782|204692|204740.6|204650.6|19
1740475820000|2025-02-25 09:30:20|204747|204657|204754.2|204664.2|204760.5|204670.5|204737.1|204647.1|8
1740475830000|2025-02-25 09:30:30|204752.5|204662.5|204759.4|204669.4|204759.4|204669.4|204752.5|204662.5|9
1740475840000|2025-02-25 09:30:40|204756.1|204666.1|204755.9|204665.9|204760.9|204670.9|204754.4|204664.4|7
1740475850000|2025-02-25 09:30:50|204759.3|204669.3|204753.6|204663.6|204759.3|204669.3|204747.5|204657.5|4
1740475860000|2025-02-25 09:31:00|204756.2|204666.2|204756.2|204666.2|204756.2|204666.2|204756.2|204666.2|1
1740475870000|2025-02-25 09:31:10|204753.8|204663.8|204740.1|204650.1|204753.8|204663.8|204740.1|204650.1|3
1740475880000|2025-02-25 09:31:20|204743.5|204653.5|204756.1|204666.1|204756.1|204666.1|204743.5|204653.5|3
1740475890000|2025-02-25 09:31:30|204758.1|204668.1|204753.9|204663.9|204758.1|204668.1|204750.2|204660.2|5
1740475900000|2025-02-25 09:31:40|204749.4|204659.4|204742.5|204652.5|204749.4|204659.4|204742.5|204652.5|2
1740475920000|2025-02-25 09:32:00|204744.2|204654.2|204769.9|204679.9|204769.9|204679.9|204744.2|204654.2|7
1740475930000|2025-02-25 09:32:10|204766.8|204676.8|204761.3|204671.3|204766.8|204676.8|204761.3|204671.3|5
1740475940000|2025-02-25 09:32:20|204755.4|204665.4|204756|204666|204756|204666|204755.4|204665.4|2
1740475950000|2025-02-25 09:32:30|204759.3|204669.3|204759.3|204669.3|204759.3|204669.3|204759.3|204669.3|1
1740475960000|2025-02-25 09:32:40|204755.5|204665.5|204756.2|204666.2|204756.2|204666.2|204746.8|204656.8|4
1740475990000|2025-02-25 09:33:10|204755|204665|204753.9|204663.9|204755|204665|204753.9|204663.9|2
1740476000000|2025-02-25 09:33:20|204752.4|204662.4|204751.2|204661.2|204753.9|204663.9|204751.2|204661.2|3
1740476010000|2025-02-25 09:33:30|204753.9|204663.9|204753.9|204663.9|204753.9|204663.9|204753.9|204663.9|1
1740476040000|2025-02-25 09:34:00|204756.3|204666.3|204756.3|204666.3|204756.3|204666.3|204756.3|204666.3|1
1740476060000|2025-02-25 09:34:20|204753.7|204663.7|204751.5|204661.5|204756.4|204666.4|204748.4|204658.4|6
1740476070000|2025-02-25 09:34:30|204749.1|204659.1|204760.8|204670.8|204762.3|204672.3|204749.1|204659.1|7
1740476080000|2025-02-25 09:34:40|204757.7|204667.7|204755.7|204665.7|204757.7|204667.7|204755.7|204665.7|2
1740476090000|2025-02-25 09:34:50|204757.7|204667.7|204761|204671|204761|204671|204757.7|204667.7|2
1740476100000|2025-02-25 09:35:00|204760.7|204670.7|204759.9|204669.9|204770.2|204680.2|204759.3|204669.3|10
1740476110000|2025-02-25 09:35:10|204759.4|204669.4|204747.4|204657.4|204759.4|204669.4|204747.4|204657.4|3
1740476120000|2025-02-25 09:35:20|204750.9|204660.9|204729.8|204639.8|204753.4|204663.4|204729|204639|7
1740476130000|2025-02-25 09:35:30|204730.8|204640.8|204720.6|204630.6|204730.8|204640.8|204717.5|204627.5|4
1740476140000|2025-02-25 09:35:40|204716.9|204626.9|204720.3|204630.3|204730.1|204640.1|204715.2|204625.2|6
1740476150000|2025-02-25 09:35:50|204721.4|204631.4|204720.5|204630.5|204721.4|204631.4|204720.5|204630.5|2
1740476160000|2025-02-25 09:36:00|204722.2|204632.2|204739.1|204649.1|204739.1|204649.1|204722.2|204632.2|4
1740476170000|2025-02-25 09:36:10|204740.4|204650.4|204729.7|204639.7|204740.4|204650.4|204720.9|204630.9|8
1740476180000|2025-02-25 09:36:20|204728|204638|204723.6|204633.6|204729|204639|204723.5|204633.5|10
1740476190000|2025-02-25 09:36:30|204722.8|204632.8|204720.1|204630.1|204722.8|204632.8|204720.1|204630.1|2
1740476200000|2025-02-25 09:36:40|204716.8|204626.8|204716.1|204626.1|204716.8|204626.8|204716.1|204626.1|2
1740476210000|2025-02-25 09:36:50|204719.2|204629.2|204720|204630|204720|204630|204719.2|204629.2|2
1740476220000|2025-02-25 09:37:00|204721.4|204631.4|204739.2|204649.2|204739.2|204649.2|204721.4|204631.4|5
1740476230000|2025-02-25 09:37:10|204742.1|204652.1|204743.8|204653.8|204743.8|204653.8|204740|204650|4
1740476260000|2025-02-25 09:37:40|204742.4|204652.4|204710.8|204620.8|204742.4|204652.4|204710.8|204620.8|6
1740476270000|2025-02-25 09:37:50|204711.2|204621.2|204707.5|204617.5|204711.9|204621.9|204707.5|204617.5|4
1740476280000|2025-02-25 09:38:00|204710.9|204620.9|204737.5|204647.5|204737.5|204647.5|204710.9|204620.9|5
1740476290000|2025-02-25 09:38:10|204733.4|204643.4|204721.6|204631.6|204733.9|204643.9|204715.9|204625.9|5
1740476300000|2025-02-25 09:38:20|204720.9|204630.9|204721.8|204631.8|204721.8|204631.8|204720.9|204630.9|2
1740476310000|2025-02-25 09:38:30|204722.7|204632.7|204730.8|204640.8|204730.8|204640.8|204722.7|204632.7|3
1740476320000|2025-02-25 09:38:40|204727.3|204637.3|204727.3|204637.3|204727.3|204637.3|204727.3|204637.3|1
1740476330000|2025-02-25 09:38:50|204730.4|204640.4|204736.4|204646.4|204736.5|204646.5|204730.4|204640.4|4
1740476340000|2025-02-25 09:39:00|204740.9|204650.9|204738.3|204648.3|204740.9|204650.9|204738.3|204648.3|2
1740476350000|2025-02-25 09:39:10|204743.9|204653.9|204711|204621|204743.9|204653.9|204711|204621|8
1740476370000|2025-02-25 09:39:30|204714.1|204624.1|204717|204627|204725.1|204635.1|204714.1|204624.1|5
1740476380000|2025-02-25 09:39:40|204713.1|204623.1|204709.7|204619.7|204713.1|204623.1|204709.7|204619.7|2
1740476390000|2025-02-25 09:39:50|204706.5|204616.5|204698.2|204608.2|204706.5|204616.5|204689.5|204599.5|7
1740476400000|2025-02-25 09:40:00|204702.1|204612.1|204717.5|204627.5|204720.9|204630.9|204702.1|204612.1|6
1740476410000|2025-02-25 09:40:10|204712.5|204622.5|204696.7|204606.7|204712.5|204622.5|204696.7|204606.7|3
1740476420000|2025-02-25 09:40:20|204696.1|204606.1|204729|204639|204729|204639|204687.9|204597.9|14
1740476430000|2025-02-25 09:40:30|204730.5|204640.5|204740.5|204650.5|204743.1|204653.1|204730.5|204640.5|6
1740476440000|2025-02-25 09:40:40|204743|204653|204740.4|204650.4|204743|204653|204740.4|204650.4|2
1740476450000|2025-02-25 09:40:50|204744.9|204654.9|204742.9|204652.9|204750.2|204660.2|204740.4|204650.4|9
1740476460000|2025-02-25 09:41:00|204745.4|204655.4|204769.7|204679.7|204769.7|204679.7|204740.2|204650.2|14
1740476470000|2025-02-25 09:41:10|204772.2|204682.2|204772.2|204682.2|204772.2|204682.2|204772.2|204682.2|1
1740476480000|2025-02-25 09:41:20|204777.5|204687.5|204798.6|204708.6|204802|204712|204777.5|204687.5|6
1740476490000|2025-02-25 09:41:30|204798.1|204708.1|204723|204633|204798.1|204708.1|204723|204633|12
1740476500000|2025-02-25 09:41:40|204735.8|204645.8|204720.1|204630.1|204741.8|204651.8|204717.6|204627.6|10
1740476520000|2025-02-25 09:42:00|204723.1|204633.1|204733.3|204643.3|204734.7|204644.7|204723.1|204633.1|6
1740476530000|2025-02-25 09:42:10|204745.4|204655.4|204751.1|204661.1|204751.1|204661.1|204745.4|204655.4|3
1740476540000|2025-02-25 09:42:20|204748.3|204658.3|204722.8|204632.8|204748.3|204658.3|204722.8|204632.8|5
1740476550000|2025-02-25 09:42:30|204725.3|204635.3|204720.6|204630.6|204728|204638|204720.6|204630.6|3
1740476560000|2025-02-25 09:42:40|204717.7|204627.7|204700.5|204610.5|204717.7|204627.7|204699.9|204609.9|11
1740476570000|2025-02-25 09:42:50|204705.3|204615.3|204709.6|204619.6|204721.4|204631.4|204705.3|204615.3|7
1740476580000|2025-02-25 09:43:00|204713.2|204623.2|204727.4|204637.4|204731.6|204641.6|204713.2|204623.2|9
1740476590000|2025-02-25 09:43:10|204730.7|204640.7|204728.1|204638.1|204730.7|204640.7|204728.1|204638.1|4
1740476600000|2025-02-25 09:43:20|204732|204642|204730.8|204640.8|204732|204642|204724.7|204634.7|5
1740476610000|2025-02-25 09:43:30|204728|204638|204770.7|204680.7|204770.7|204680.7|204725.7|204635.7|12
1740476630000|2025-02-25 09:43:50|204773.8|204683.8|204798|204708|204806.2|204716.2|204773.8|204683.8|20
1740476640000|2025-02-25 09:44:00|204802.8|204712.8|204781|204691|204809.2|204719.2|204778.2|204688.2|13
1740476650000|2025-02-25 09:44:10|204783|204693|204800.9|204710.9|204800.9|204710.9|204773.6|204683.6|8
1740476660000|2025-02-25 09:44:20|204798.4|204708.4|204789.2|204699.2|204798.4|204708.4|204779|204689|8
1740476670000|2025-02-25 09:44:30|204793.5|204703.5|204796.8|204706.8|204796.8|204706.8|204790.8|204700.8|4
1740476680000|2025-02-25 09:44:40|204800.2|204710.2|204802.4|204712.4|204802.4|204712.4|204798.1|204708.1|5
1740476690000|2025-02-25 09:44:50|204805.9|204715.9|204810.5|204720.5|204810.5|204720.5|204797|204707|18
1740476700000|2025-02-25 09:45:00|204814.6|204724.6|204821.1|204731.1|204824.4|204734.4|204814.6|204724.6|13
1740476710000|2025-02-25 09:45:10|204824.2|204734.2|204821.6|204731.6|204827.6|204737.6|204816|204726|18
1740476720000|2025-02-25 09:45:20|204824.4|204734.4|204821.9|204731.9|204825|204735|204821.4|204731.4|8
1740476730000|2025-02-25 09:45:30|204827|204737|204873.9|204783.9|204876.4|204786.4|204827|204737|8
1740476740000|2025-02-25 09:45:40|204871.6|204781.6|204830.2|204740.2|204871.6|204781.6|204830.2|204740.2|9
1740476750000|2025-02-25 09:45:50|204830.9|204740.9|204846.2|204756.2|204846.7|204756.7|204830.7|204740.7|9
1740476760000|2025-02-25 09:46:00|204843|204753|204838.9|204748.9|204843|204753|204830|204740|8
1740476770000|2025-02-25 09:46:10|204840.4|204750.4|204845.1|204755.1|204850.6|204760.6|204840.4|204750.4|6
1740476780000|2025-02-25 09:46:20|204842.7|204752.7|204838.1|204748.1|204842.7|204752.7|204829.3|204739.3|5
1740476790000|2025-02-25 09:46:30|204840.5|204750.5|204849.7|204759.7|204850.7|204760.7|204840.5|204750.5|6
1740476800000|2025-02-25 09:46:40|204847.4|204757.4|204837.8|204747.8|204848.5|204758.5|204831.6|204741.6|12
1740476810000|2025-02-25 09:46:50|204831.8|204741.8|204838.6|204748.6|204841.1|204751.1|204831.8|204741.8|4
1740476820000|2025-02-25 09:47:00|204841.7|204751.7|204841.9|204751.9|204849.2|204759.2|204837.7|204747.7|9
1740476830000|2025-02-25 09:47:10|204840.2|204750.2|204840.8|204750.8|204841.9|204751.9|204839.3|204749.3|5
1740476840000|2025-02-25 09:47:20|204844.1|204754.1|204822.2|204732.2|204844.1|204754.1|204819.5|204729.5|5
1740476850000|2025-02-25 09:47:30|204826.2|204736.2|204824.6|204734.6|204829.5|204739.5|204819.3|204729.3|10
1740476860000|2025-02-25 09:47:40|204822.2|204732.2|204815.7|204725.7|204824.6|204734.6|204815.7|204725.7|4
1740476870000|2025-02-25 09:47:50|204819.8|204729.8|204822.8|204732.8|204826.5|204736.5|204819.8|204729.8|5
1740476880000|2025-02-25 09:48:00|204826.4|204736.4|204843.7|204753.7|204846.5|204756.5|204826.4|204736.4|8
1740476900000|2025-02-25 09:48:20|204840.3|204750.3|204828.2|204738.2|204840.3|204750.3|204823.6|204733.6|7
1740476910000|2025-02-25 09:48:30|204825.7|204735.7|204837.5|204747.5|204837.5|204747.5|204824.5|204734.5|14
1740476920000|2025-02-25 09:48:40|204840.1|204750.1|204840.1|204750.1|204840.1|204750.1|204840.1|204750.1|1
1740476930000|2025-02-25 09:48:50|204836.8|204746.8|204836.8|204746.8|204836.8|204746.8|204834.1|204744.1|5
1740476940000|2025-02-25 09:49:00|204839.5|204749.5|204839.5|204749.5|204839.5|204749.5|204839.5|204749.5|1
1740476950000|2025-02-25 09:49:10|204836.8|204746.8|204829.2|204739.2|204836.8|204746.8|204829.2|204739.2|4
1740476960000|2025-02-25 09:49:20|204830.6|204740.6|204839.9|204749.9|204839.9|204749.9|204829.4|204739.4|10
1740476970000|2025-02-25 09:49:30|204843.7|204753.7|204851.1|204761.1|204851.1|204761.1|204843.7|204753.7|3
1740476980000|2025-02-25 09:49:40|204845.7|204755.7|204848.2|204758.2|204848.2|204758.2|204845.7|204755.7|2
1740476990000|2025-02-25 09:49:50|204850.6|204760.6|204840|204750|204850.6|204760.6|204824.7|204734.7|10
1740477000000|2025-02-25 09:50:00|204842.7|204752.7|204872.6|204782.6|204872.6|204782.6|204839.3|204749.3|5
1740477010000|2025-02-25 09:50:10|204878.8|204788.8|204890.1|204800.1|204890.1|204800.1|204875.1|204785.1|7
1740477020000|2025-02-25 09:50:20|204887.4|204797.4|204860.1|204770.1|204887.4|204797.4|204860.1|204770.1|7
1740477030000|2025-02-25 09:50:30|204881.6|204791.6|204883|204793|204886.2|204796.2|204871.4|204781.4|11
1740477040000|2025-02-25 09:50:40|204888.7|204798.7|204912.6|204822.6|204912.6|204822.6|204878.8|204788.8|6
1740477050000|2025-02-25 09:50:50|204910.2|204820.2|204896.2|204806.2|204911.8|204821.8|204896.2|204806.2|7
1740477060000|2025-02-25 09:51:00|204891.2|204801.2|204901.1|204811.1|204906.1|204816.1|204891.2|204801.2|8
1740477070000|2025-02-25 09:51:10|204898.8|204808.8|204894.1|204804.1|204899.4|204809.4|204891.8|204801.8|9
1740477080000|2025-02-25 09:51:20|204890.8|204800.8|204893|204803|204893|204803|204887.3|204797.3|11
1740477090000|2025-02-25 09:51:30|204891|204801|204869.3|204779.3|204893|204803|204869.3|204779.3|9
1740477100000|2025-02-25 09:51:40|204871.9|204781.9|204874.1|204784.1|204874.1|204784.1|204871.8|204781.8|6
1740477110000|2025-02-25 09:51:50|204868.8|204778.8|204870.4|204780.4|204870.6|204780.6|204867.6|204777.6|4
1740477120000|2025-02-25 09:52:00|204874.3|204784.3|204871.4|204781.4|204874.3|204784.3|204871.4|204781.4|2
1740477130000|2025-02-25 09:52:10|204874.3|204784.3|204871.1|204781.1|204874.3|204784.3|204871.1|204781.1|2
1740477140000|2025-02-25 09:52:20|204868.7|204778.7|204872.6|204782.6|204872.6|204782.6|204868.7|204778.7|2
1740477150000|2025-02-25 09:52:30|204875.5|204785.5|204877.7|204787.7|204880.5|204790.5|204875.3|204785.3|6
1740477160000|2025-02-25 09:52:40|204880.2|204790.2|204893.2|204803.2|204893.2|204803.2|204880.2|204790.2|5
1740477170000|2025-02-25 09:52:50|204890.9|204800.9|204900|204810|204902.2|204812.2|204890.9|204800.9|9
1740477180000|2025-02-25 09:53:00|204897.1|204807.1|204897.8|204807.8|204899.1|204809.1|204895.6|204805.6|7
1740477190000|2025-02-25 09:53:10|204897.1|204807.1|204893.5|204803.5|204901.3|204811.3|204893.5|204803.5|6
1740477200000|2025-02-25 09:53:20|204894.5|204804.5|204896.1|204806.1|204896.1|204806.1|204888.4|204798.4|6
1740477210000|2025-02-25 09:53:30|204895.1|204805.1|204891.8|204801.8|204895.1|204805.1|204891.8|204801.8|4
1740477220000|2025-02-25 09:53:40|204895.1|204805.1|204890.9|204800.9|204895.1|204805.1|204889.6|204799.6|3
1740477230000|2025-02-25 09:53:50|204894.2|204804.2|204897.4|204807.4|204897.4|204807.4|204891.4|204801.4|7
1740477240000|2025-02-25 09:54:00|204895.8|204805.8|204906.4|204816.4|204909.8|204819.8|204895.8|204805.8|27
1740477250000|2025-02-25 09:54:10|204905.1|204815.1|204911.6|204821.6|204911.6|204821.6|204905.1|204815.1|4
1740477260000|2025-02-25 09:54:20|204914|204824|204914|204824|204914|204824|204914|204824|1
1740477270000|2025-02-25 09:54:30|204911.6|204821.6|204914|204824|204914|204824|204911.6|204821.6|6
1740477280000|2025-02-25 09:54:40|204911.6|204821.6|204915|204825|204915|204825|204911.6|204821.6|3
1740477290000|2025-02-25 09:54:50|204916.6|204826.6|204916.6|204826.6|204916.6|204826.6|204916.6|204826.6|1
1740477300000|2025-02-25 09:55:00|204913.3|204823.3|204870.5|204780.5|204913.3|204823.3|204856.1|204766.1|14
1740477310000|2025-02-25 09:55:10|204874|204784|204871.5|204781.5|204874|204784|204871.5|204781.5|2
1740477320000|2025-02-25 09:55:20|204875.5|204785.5|204868.3|204778.3|204875.5|204785.5|204868.3|204778.3|3
1740477330000|2025-02-25 09:55:30|204861.7|204771.7|204868.1|204778.1|204868.1|204778.1|204861.7|204771.7|2
1740477360000|2025-02-25 09:56:00|204864.6|204774.6|204868.1|204778.1|204868.1|204778.1|204863.4|204773.4|4
1740477390000|2025-02-25 09:56:30|204868.6|204778.6|204868.1|204778.1|204868.6|204778.6|204868.1|204778.1|2
1740477400000|2025-02-25 09:56:40|204870|204780|204870|204780|204870|204780|204870|204780|1
1740477420000|2025-02-25 09:57:00|204871.4|204781.4|204915|204825|204915|204825|204871.4|204781.4|4
1740477450000|2025-02-25 09:57:30|204914.9|204824.9|204914.9|204824.9|204914.9|204824.9|204914.9|204824.9|1
1740477460000|2025-02-25 09:57:40|204911.2|204821.2|204911.2|204821.2|204911.2|204821.2|204911.2|204821.2|1
1740477480000|2025-02-25 09:58:00|204915|204825|204915|204825|204915|204825|204915|204825|1
1740477490000|2025-02-25 09:58:10|204920|204830|204920|204830|204920|204830|204915|204825|3
1740477500000|2025-02-25 09:58:20|204919|204829|204919|204829|204919|204829|204919|204829|1
1740477520000|2025-02-25 09:58:40|204928.2|204838.2|204925.7|204835.7|204928.2|204838.2|204925.7|204835.7|2
1740477530000|2025-02-25 09:58:50|204930|204840|204927.3|204837.3|204930|204840|204927.3|204837.3|2
1740477540000|2025-02-25 09:59:00|204924.3|204834.3|204909.7|204819.7|204939.8|204849.8|204906.8|204816.8|12
1740477550000|2025-02-25 09:59:10|204912.2|204822.2|204917.9|204827.9|204923.2|204833.2|204912.2|204822.2|5
1740477560000|2025-02-25 09:59:20|204920.2|204830.2|204916.8|204826.8|204920.2|204830.2|204912.8|204822.8|6
1740477570000|2025-02-25 09:59:30|204913.9|204823.9|204914.7|204824.7|204917.4|204827.4|204903.4|204813.4|7
1740477590000|2025-02-25 09:59:50|204914.8|204824.8|204914.8|204824.8|204914.8|204824.8|204914.8|204824.8|1
1740477600000|2025-02-25 10:00:00|204914|204824|204950.8|204860.8|204954.4|204864.4|204912.3|204822.3|10
1740477610000|2025-02-25 10:00:10|204935.2|204845.2|204944.2|204854.2|204947|204857|204927.2|204837.2|9
1740477630000|2025-02-25 10:00:30|204940|204850|204934.4|204844.4|204940|204850|204929.8|204839.8|5
1740477640000|2025-02-25 10:00:40|204933.3|204843.3|204930.9|204840.9|204939.2|204849.2|204930.9|204840.9|6
1740477650000|2025-02-25 10:00:50|204932.5|204842.5|204942.5|204852.5|204951.7|204861.7|204932.5|204842.5|8
1740477660000|2025-02-25 10:01:00|204944.2|204854.2|204939.1|204849.1|204944.2|204854.2|204937.7|204847.7|7
1740477680000|2025-02-25 10:01:20|204943.1|204853.1|204939.7|204849.7|204943.1|204853.1|204939.7|204849.7|2
1740477690000|2025-02-25 10:01:30|204943.5|204853.5|204933.3|204843.3|204946.7|204856.7|204933.3|204843.3|5
1740477700000|2025-02-25 10:01:40|204934.3|204844.3|204939.5|204849.5|204942.1|204852.1|204934.3|204844.3|5
1740477710000|2025-02-25 10:01:50|204937.2|204847.2|204899.6|204809.6|204937.2|204847.2|204899.6|204809.6|5
1740477720000|2025-02-25 10:02:00|204902.5|204812.5|204936|204846|204936.5|204846.5|204902.5|204812.5|12
1740477730000|2025-02-25 10:02:10|204937.9|204847.9|204942.1|204852.1|204942.9|204852.9|204937.9|204847.9|3
1740477740000|2025-02-25 10:02:20|204942.9|204852.9|204940.3|204850.3|204942.9|204852.9|204940.3|204850.3|2
1740477750000|2025-02-25 10:02:30|204938.6|204848.6|204937.4|204847.4|204942.3|204852.3|204934.3|204844.3|6
1740477760000|2025-02-25 10:02:40|204938.4|204848.4|204938.9|204848.9|204954.1|204864.1|204930.9|204840.9|12
1740477770000|2025-02-25 10:02:50|204937.5|204847.5|204931.4|204841.4|204938.9|204848.9|204926.7|204836.7|12
1740477780000|2025-02-25 10:03:00|204935.4|204845.4|204924.9|204834.9|204942.8|204852.8|204924.9|204834.9|5
1740477790000|2025-02-25 10:03:10|204923.9|204833.9|204938.7|204848.7|204941.9|204851.9|204917.5|204827.5|10
1740477800000|2025-02-25 10:03:20|204937.1|204847.1|204938.5|204848.5|204943.4|204853.4|204931.9|204841.9|7
1740477810000|2025-02-25 10:03:30|204936.4|204846.4|204934.1|204844.1|204936.4|204846.4|204934.1|204844.1|4
1740477820000|2025-02-25 10:03:40|204935.7|204845.7|204935.9|204845.9|204941.5|204851.5|204935.7|204845.7|5
1740477830000|2025-02-25 10:03:50|204939.7|204849.7|204953.3|204863.3|204953.3|204863.3|204939.7|204849.7|11
1740477840000|2025-02-25 10:04:00|204955.5|204865.5|204960.8|204870.8|204960.8|204870.8|204955.5|204865.5|3
1740477850000|2025-02-25 10:04:10|204958|204868|204958.6|204868.6|204961.5|204871.5|204958|204868|3
1740477860000|2025-02-25 10:04:20|204954.6|204864.6|204949.4|204859.4|204958.6|204868.6|204946.7|204856.7|6
1740477870000|2025-02-25 10:04:30|204956.3|204866.3|204958|204868|204958|204868|204956.3|204866.3|2
1740477880000|2025-02-25 10:04:40|204958.3|204868.3|204957|204867|204959.6|204869.6|204955.5|204865.5|6
1740477890000|2025-02-25 10:04:50|204954.3|204864.3|204954.3|204864.3|204954.3|204864.3|204954.3|204864.3|1
1740477900000|2025-02-25 10:05:00|204959.3|204869.3|204959.3|204869.3|204959.3|204869.3|204959.3|204869.3|1
1740477910000|2025-02-25 10:05:10|204955|204865|204973.5|204883.5|204977.1|204887.1|204950.4|204860.4|8
1740477930000|2025-02-25 10:05:30|204977.7|204887.7|204974.8|204884.8|204977.7|204887.7|204974.8|204884.8|2
1740477940000|2025-02-25 10:05:40|204978.7|204888.7|204974.8|204884.8|204978.7|204888.7|204974.8|204884.8|2
1740477950000|2025-02-25 10:05:50|204972.9|204882.9|204971|204881|204972.9|204882.9|204971|204881|2
1740477960000|2025-02-25 10:06:00|204975.3|204885.3|204976.6|204886.6|204978.8|204888.8|204973|204883|5
1740477990000|2025-02-25 10:06:30|204974.6|204884.6|204963.9|204873.9|204974.6|204884.6|204957.3|204867.3|4
1740478000000|2025-02-25 10:06:40|204966.5|204876.5|204966.5|204876.5|204966.5|204876.5|204966.5|204876.5|1
1740478020000|2025-02-25 10:07:00|204969.9|204879.9|204971.2|204881.2|204973.5|204883.5|204966|204876|4
1740478030000|2025-02-25 10:07:10|204967.9|204877.9|204966.3|204876.3|204967.9|204877.9|204966.3|204876.3|2
1740478040000|2025-02-25 10:07:20|204968.8|204878.8|204958.2|204868.2|204968.8|204878.8|204958.2|204868.2|5
1740478050000|2025-02-25 10:07:30|204955.5|204865.5|204941.6|204851.6|204955.5|204865.5|204941.6|204851.6|3
1740478060000|2025-02-25 10:07:40|204944.6|204854.6|204924|204834|204950.3|204860.3|204916.2|204826.2|13
1740478070000|2025-02-25 10:07:50|204926.7|204836.7|204926.7|204836.7|204926.7|204836.7|204926.7|204836.7|1
1740478080000|2025-02-25 10:08:00|204924.2|204834.2|204924.2|204834.2|204924.2|204834.2|204924.2|204834.2|1
1740478090000|2025-02-25 10:08:10|204921.2|204831.2|204898.3|204808.3|204921.2|204831.2|204898.3|204808.3|5
1740478100000|2025-02-25 10:08:20|204899.9|204809.9|204899.7|204809.7|204899.9|204809.9|204895.2|204805.2|3
1740478120000|2025-02-25 10:08:40|204895.9|204805.9|204894.1|204804.1|204895.9|204805.9|204882|204792|9
1740478130000|2025-02-25 10:08:50|204896.7|204806.7|204906.8|204816.8|204907.5|204817.5|204896.7|204806.7|7
1740478140000|2025-02-25 10:09:00|204911.6|204821.6|204912.7|204822.7|204914.7|204824.7|204911.6|204821.6|5
1740478150000|2025-02-25 10:09:10|204909.9|204819.9|204908.2|204818.2|204909.9|204819.9|204908.2|204818.2|2
1740478160000|2025-02-25 10:09:20|204905.5|204815.5|204908|204818|204908|204818|204905.5|204815.5|2
1740478170000|2025-02-25 10:09:30|204911|204821|204908.3|204818.3|204911|204821|204908.3|204818.3|2
1740478180000|2025-02-25 10:09:40|204905.6|204815.6|204905.4|204815.4|204909.6|204819.6|204901.1|204811.1|7
1740478190000|2025-02-25 10:09:50|204902.6|204812.6|204903.6|204813.6|204906.4|204816.4|204902.6|204812.6|3
1740478200000|2025-02-25 10:10:00|204908.7|204818.7|204908.2|204818.2|204910.8|204820.8|204907.7|204817.7|4
1740478210000|2025-02-25 10:10:10|204911.7|204821.7|204940.6|204850.6|204945.4|204855.4|204911.7|204821.7|7
1740478220000|2025-02-25 10:10:20|204938.6|204848.6|204939.2|204849.2|204949.1|204859.1|204927.9|204837.9|10
1740478230000|2025-02-25 10:10:30|204936.9|204846.9|204925.9|204835.9|204938.6|204848.6|204925.9|204835.9|6
1740478240000|2025-02-25 10:10:40|204923.2|204833.2|204918.8|204828.8|204923.2|204833.2|204918.8|204828.8|3
1740478250000|2025-02-25 10:10:50|204921.3|204831.3|204945.8|204855.8|204950.6|204860.6|204921.3|204831.3|4
1740478260000|2025-02-25 10:11:00|204948|204858|204949.6|204859.6|204952.3|204862.3|204948|204858|5
1740478280000|2025-02-25 10:11:20|204946.8|204856.8|204947.8|204857.8|204951.7|204861.7|204936.3|204846.3|8
1740478300000|2025-02-25 10:11:40|204952.3|204862.3|204951.1|204861.1|204953.3|204863.3|204948.5|204858.5|5
1740478310000|2025-02-25 10:11:50|204948.7|204858.7|204946.6|204856.6|204948.7|204858.7|204946.6|204856.6|2
1740478320000|2025-02-25 10:12:00|204944|204854|204944|204854|204944|204854|204944|204854|1
1740478330000|2025-02-25 10:12:10|204948.9|204858.9|204937.7|204847.7|204948.9|204858.9|204937.7|204847.7|4
1740478340000|2025-02-25 10:12:20|204931.6|204841.6|204901.4|204811.4|204931.6|204841.6|204901.4|204811.4|14
1740478350000|2025-02-25 10:12:30|204903.1|204813.1|204909.9|204819.9|204913.5|204823.5|204903.1|204813.1|3
1740478360000|2025-02-25 10:12:40|204914.2|204824.2|204911.5|204821.5|204914.2|204824.2|204911.5|204821.5|2
1740478370000|2025-02-25 10:12:50|204909|204819|204910|204820|204914|204824|204909|204819|3
1740478380000|2025-02-25 10:13:00|204914|204824|204924.8|204834.8|204927.6|204837.6|204910.3|204820.3|10
1740478390000|2025-02-25 10:13:10|204927|204837|204938.8|204848.8|204945.6|204855.6|204927|204837|9
1740478400000|2025-02-25 10:13:20|204937.2|204847.2|204935.2|204845.2|204938.8|204848.8|204933.8|204843.8|6
1740478410000|2025-02-25 10:13:30|204936.1|204846.1|204942.3|204852.3|204944.3|204854.3|204936.1|204846.1|12
1740478420000|2025-02-25 10:13:40|204940.2|204850.2|204942.1|204852.1|204942.1|204852.1|204937.9|204847.9|4
1740478430000|2025-02-25 10:13:50|204939.3|204849.3|204930.5|204840.5|204939.3|204849.3|204930.5|204840.5|5
1740478440000|2025-02-25 10:14:00|204939.3|204849.3|204942.3|204852.3|204945.9|204855.9|204937.1|204847.1|7
1740478450000|2025-02-25 10:14:10|204947.7|204857.7|204947.3|204857.3|204951.5|204861.5|204941.8|204851.8|6
1740478470000|2025-02-25 10:14:30|204951.4|204861.4|204945.5|204855.5|204952.4|204862.4|204945.5|204855.5|5
1740478500000|2025-02-25 10:15:00|204941.2|204851.2|204935.8|204845.8|204941.2|204851.2|204927.7|204837.7|10
1740478510000|2025-02-25 10:15:10|204934.3|204844.3|204928.3|204838.3|204934.3|204844.3|204925.8|204835.8|6
1740478520000|2025-02-25 10:15:20|204930|204840|204919|204829|204930|204840|204911.5|204821.5|9
1740478530000|2025-02-25 10:15:30|204919.2|204829.2|204919.2|204829.2|204919.2|204829.2|204919|204829|3
1740478540000|2025-02-25 10:15:40|204919|204829|204919.4|204829.4|204919.4|204829.4|204919|204829|2
1740478550000|2025-02-25 10:15:50|204921.9|204831.9|204921.9|204831.9|204921.9|204831.9|204921.9|204831.9|1
1740478560000|2025-02-25 10:16:00|204920.7|204830.7|204914.7|204824.7|204920.7|204830.7|204914.7|204824.7|8
1740478570000|2025-02-25 10:16:10|204917.5|204827.5|204908.8|204818.8|204917.5|204827.5|204908.8|204818.8|6
1740478580000|2025-02-25 10:16:20|204905.9|204815.9|204904.3|204814.3|204910.3|204820.3|204894.4|204804.4|8
1740478590000|2025-02-25 10:16:30|204907|204817|204907|204817|204907|204817|204907|204817|1
1740478600000|2025-02-25 10:16:40|204910.1|204820.1|204910.1|204820.1|204910.1|204820.1|204910.1|204820.1|1
1740478610000|2025-02-25 10:16:50|204913.2|204823.2|204960.5|204870.5|204960.5|204870.5|204913.2|204823.2|4
1740478620000|2025-02-25 10:17:00|204962.6|204872.6|204962.6|204872.6|204962.6|204872.6|204962.6|204872.6|1
1740478650000|2025-02-25 10:17:30|204960|204870|204960|204870|204960|204870|204960|204870|1
1740478680000|2025-02-25 10:18:00|204962.5|204872.5|204962.5|204872.5|204962.5|204872.5|204962.5|204872.5|1
1740478710000|2025-02-25 10:18:30|204960|204870|204960|204870|204960|204870|204960|204870|1
1740478720000|2025-02-25 10:18:40|204960.4|204870.4|204962.4|204872.4|204962.4|204872.4|204960.4|204870.4|2
1740478740000|2025-02-25 10:19:00|204963.2|204873.2|204960.2|204870.2|204963.2|204873.2|204960.2|204870.2|2
1740478750000|2025-02-25 10:19:10|204960.8|204870.8|204975.9|204885.9|204975.9|204885.9|204959.6|204869.6|4
1740478760000|2025-02-25 10:19:20|204974.1|204884.1|204952.6|204862.6|204974.1|204884.1|204943.9|204853.9|8
1740478770000|2025-02-25 10:19:30|204952.2|204862.2|204924.9|204834.9|204952.2|204862.2|204922.2|204832.2|9
1740478780000|2025-02-25 10:19:40|204923.9|204833.9|204935.9|204845.9|204941.4|204851.4|204923.9|204833.9|5
1740478790000|2025-02-25 10:19:50|204935.2|204845.2|204917.8|204827.8|204935.2|204845.2|204914.3|204824.3|8
1740478800000|2025-02-25 10:20:00|204915.3|204825.3|204910.8|204820.8|204915.3|204825.3|204900.2|204810.2|10
1740478810000|2025-02-25 10:20:10|204905.4|204815.4|204889.4|204799.4|204905.4|204815.4|204889.4|204799.4|6
1740478820000|2025-02-25 10:20:20|204893.3|204803.3|204889.2|204799.2|204898.5|204808.5|204889.2|204799.2|10
1740478830000|2025-02-25 10:20:30|204892.2|204802.2|204899.9|204809.9|204900.8|204810.8|204892.2|204802.2|6
1740478840000|2025-02-25 10:20:40|204903.3|204813.3|204899|204809|204903.3|204813.3|204899|204809|2
1740478850000|2025-02-25 10:20:50|204895|204805|204887.6|204797.6|204895|204805|204887.6|204797.6|4
1740478860000|2025-02-25 10:21:00|204884.8|204794.8|204880.6|204790.6|204885.4|204795.4|204873.5|204783.5|14
1740478890000|2025-02-25 10:21:30|204880|204790|204880|204790|204880|204790|204880|204790|1
1740478900000|2025-02-25 10:21:40|204887.9|204797.9|204935|204845|204942.3|204852.3|204887.9|204797.9|4
1740478910000|2025-02-25 10:21:50|204936.2|204846.2|204919|204829|204936.2|204846.2|204916.4|204826.4|5
1740478920000|2025-02-25 10:22:00|204919.4|204829.4|204929.8|204839.8|204929.8|204839.8|204919.4|204829.4|3
1740478940000|2025-02-25 10:22:20|204926.5|204836.5|204929.8|204839.8|204929.8|204839.8|204919.2|204829.2|5
1740478950000|2025-02-25 10:22:30|204935|204845|204941.6|204851.6|204942.7|204852.7|204935|204845|3
1740478960000|2025-02-25 10:22:40|204944.5|204854.5|204940.8|204850.8|204944.5|204854.5|204940.8|204850.8|3
1740478970000|2025-02-25 10:22:50|204941.1|204851.1|204945.3|204855.3|204945.3|204855.3|204940.5|204850.5|6
1740478980000|2025-02-25 10:23:00|204943.3|204853.3|204939.1|204849.1|204943.3|204853.3|204939.1|204849.1|2
1740478990000|2025-02-25 10:23:10|204938.2|204848.2|204941.5|204851.5|204946.2|204856.2|204938.2|204848.2|6
1740479000000|2025-02-25 10:23:20|204938.1|204848.1|204952.5|204862.5|204952.5|204862.5|204938.1|204848.1|3
1740479010000|2025-02-25 10:23:30|204949.4|204859.4|204949.4|204859.4|204949.4|204859.4|204949.4|204859.4|1
1740479020000|2025-02-25 10:23:40|204955.6|204865.6|204954.6|204864.6|204956.7|204866.7|204954.6|204864.6|3
1740479030000|2025-02-25 10:23:50|204959|204869|204954.5|204864.5|204959|204869|204953.4|204863.4|4
1740479050000|2025-02-25 10:24:10|204952.6|204862.6|204939.5|204849.5|204952.6|204862.6|204938.8|204848.8|4
1740479060000|2025-02-25 10:24:20|204937.2|204847.2|204935.3|204845.3|204937.2|204847.2|204931.3|204841.3|6
1740479070000|2025-02-25 10:24:30|204938.7|204848.7|204942.6|204852.6|204942.6|204852.6|204938.7|204848.7|4
1740479080000|2025-02-25 10:24:40|204939.8|204849.8|204934.9|204844.9|204939.8|204849.8|204932.6|204842.6|4
1740479090000|2025-02-25 10:24:50|204932.2|204842.2|204948|204858|204951.3|204861.3|204932.2|204842.2|4
1740479100000|2025-02-25 10:25:00|204956.6|204866.6|204950.4|204860.4|204956.6|204866.6|204950.4|204860.4|2
1740479110000|2025-02-25 10:25:10|204955.2|204865.2|204950.7|204860.7|204955.2|204865.2|204950.7|204860.7|2
1740479120000|2025-02-25 10:25:20|204947.6|204857.6|204947.6|204857.6|204947.6|204857.6|204947.6|204857.6|1
1740479140000|2025-02-25 10:25:40|204945.1|204855.1|204945.1|204855.1|204945.1|204855.1|204945.1|204855.1|1
1740479150000|2025-02-25 10:25:50|204942|204852|204931.9|204841.9|204942|204852|204930.2|204840.2|9
1740479160000|2025-02-25 10:26:00|204934.2|204844.2|204924.2|204834.2|204934.2|204844.2|204924.2|204834.2|4
1740479170000|2025-02-25 10:26:10|204920.9|204830.9|204938.5|204848.5|204938.5|204848.5|204920.9|204830.9|4
1740479180000|2025-02-25 10:26:20|204937.1|204847.1|204920.1|204830.1|204937.1|204847.1|204920.1|204830.1|5
1740479190000|2025-02-25 10:26:30|204923.3|204833.3|204909.3|204819.3|204923.3|204833.3|204909.3|204819.3|4
1740479210000|2025-02-25 10:26:50|204917.2|204827.2|204932.8|204842.8|204954.2|204864.2|204917.2|204827.2|8
1740479220000|2025-02-25 10:27:00|204940|204850|204941.8|204851.8|204947.1|204857.1|204940|204850|7
1740479230000|2025-02-25 10:27:10|204940.1|204850.1|204938.9|204848.9|204941.9|204851.9|204937.1|204847.1|4
1740479240000|2025-02-25 10:27:20|204935.9|204845.9|204921.7|204831.7|204935.9|204845.9|204921.7|204831.7|4
1740479250000|2025-02-25 10:27:30|204920.7|204830.7|204895|204805|204920.7|204830.7|204892.9|204802.9|13
1740479260000|2025-02-25 10:27:40|204891|204801|204877|204787|204891|204801|204877|204787|7
1740479280000|2025-02-25 10:28:00|204871.5|204781.5|204887.9|204797.9|204887.9|204797.9|204871|204781|7
1740479290000|2025-02-25 10:28:10|204891.4|204801.4|204907.8|204817.8|204907.8|204817.8|204891.4|204801.4|6
1740479300000|2025-02-25 10:28:20|204909.7|204819.7|204910|204820|204918.8|204828.8|204909.7|204819.7|7
1740479310000|2025-02-25 10:28:30|204907.7|204817.7|204917.9|204827.9|204926.5|204836.5|204895.1|204805.1|12
1740479320000|2025-02-25 10:28:40|204920.4|204830.4|204920.4|204830.4|204920.4|204830.4|204920.4|204830.4|1
1740479340000|2025-02-25 10:29:00|204917.9|204827.9|204899.2|204809.2|204917.9|204827.9|204899.2|204809.2|7
1740479350000|2025-02-25 10:29:10|204896.8|204806.8|204893.2|204803.2|204896.8|204806.8|204893.2|204803.2|3
1740479360000|2025-02-25 10:29:20|204890.3|204800.3|204937.2|204847.2|204946.4|204856.4|204881.8|204791.8|10
1740479370000|2025-02-25 10:29:30|204937.5|204847.5|204939.8|204849.8|204941.8|204851.8|204932.5|204842.5|10
1740479380000|2025-02-25 10:29:40|204937|204847|204930.7|204840.7|204939.7|204849.7|204927.1|204837.1|8
1740479390000|2025-02-25 10:29:50|204933.2|204843.2|204949.6|204859.6|204949.6|204859.6|204933.2|204843.2|6
1740479400000|2025-02-25 10:30:00|204945.6|204855.6|204948.3|204858.3|204950.9|204860.9|204944|204854|7
1740479410000|2025-02-25 10:30:10|204953.1|204863.1|204950.3|204860.3|204955.7|204865.7|204950.3|204860.3|7
1740479420000|2025-02-25 10:30:20|204955.9|204865.9|204954.8|204864.8|204957.5|204867.5|204954.8|204864.8|3
1740479430000|2025-02-25 10:30:30|204953.1|204863.1|204950.2|204860.2|204953.1|204863.1|204950.2|204860.2|4
1740479440000|2025-02-25 10:30:40|204948|204858|204939.1|204849.1|204948|204858|204934.6|204844.6|7
1740479450000|2025-02-25 10:30:50|204936.1|204846.1|204940.4|204850.4|204940.4|204850.4|204934.4|204844.4|4
1740479460000|2025-02-25 10:31:00|204943.4|204853.4|204949.4|204859.4|204952|204862|204943.4|204853.4|4
1740479480000|2025-02-25 10:31:20|204952.5|204862.5|204949.7|204859.7|204952.5|204862.5|204949.7|204859.7|2
1740479510000|2025-02-25 10:31:50|204953.1|204863.1|204950.2|204860.2|204953.1|204863.1|204950.2|204860.2|2
1740479520000|2025-02-25 10:32:00|204954.5|204864.5|204952.5|204862.5|204958|204868|204949.9|204859.9|7
1740479530000|2025-02-25 10:32:10|204950.9|204860.9|204954.3|204864.3|204954.3|204864.3|204950.3|204860.3|7
1740479540000|2025-02-25 10:32:20|204951.7|204861.7|204948.3|204858.3|204954.6|204864.6|204948.3|204858.3|12
1740479550000|2025-02-25 10:32:30|204950.5|204860.5|204943.6|204853.6|204950.5|204860.5|204943.5|204853.5|5
1740479560000|2025-02-25 10:32:40|204941.9|204851.9|204933.7|204843.7|204941.9|204851.9|204928|204838|4
1740479570000|2025-02-25 10:32:50|204937.1|204847.1|204937.4|204847.4|204941.3|204851.3|204927|204837|14
1740479580000|2025-02-25 10:33:00|204940.6|204850.6|204950.7|204860.7|204954.4|204864.4|204939.2|204849.2|9
1740479590000|2025-02-25 10:33:10|204956.1|204866.1|204950.7|204860.7|204956.1|204866.1|204950.7|204860.7|2
1740479600000|2025-02-25 10:33:20|204955.9|204865.9|204957|204867|204960.2|204870.2|204955.9|204865.9|3
1740479610000|2025-02-25 10:33:30|204954.3|204864.3|204954.3|204864.3|204954.3|204864.3|204954.3|204864.3|1
1740479630000|2025-02-25 10:33:50|204951|204861|204943.3|204853.3|204951|204861|204943.3|204853.3|4
1740479640000|2025-02-25 10:34:00|204949.5|204859.5|204955.6|204865.6|204956.3|204866.3|204949.5|204859.5|6
1740479650000|2025-02-25 10:34:10|204952.2|204862.2|204954.6|204864.6|204958.3|204868.3|204949.6|204859.6|6
1740479670000|2025-02-25 10:34:30|204958.5|204868.5|204956.5|204866.5|204958.5|204868.5|204956.5|204866.5|2
1740479680000|2025-02-25 10:34:40|204954.2|204864.2|204955.3|204865.3|204959|204869|204954.2|204864.2|3
1740479700000|2025-02-25 10:35:00|204958.2|204868.2|204959.5|204869.5|204962.1|204872.1|204955.5|204865.5|6
1740479710000|2025-02-25 10:35:10|204957.9|204867.9|204959.2|204869.2|204959.7|204869.7|204955.3|204865.3|10
1740479720000|2025-02-25 10:35:20|204957.6|204867.6|204960.8|204870.8|204963.8|204873.8|204955.2|204865.2|8
1740479730000|2025-02-25 10:35:30|204964|204874|204965.7|204875.7|204965.7|204875.7|204964|204874|2
1740479740000|2025-02-25 10:35:40|204963.4|204873.4|204963.4|204873.4|204963.4|204873.4|204963.4|204873.4|1
1740479750000|2025-02-25 10:35:50|204961.7|204871.7|204956.6|204866.6|204963.4|204873.4|204954.8|204864.8|13
1740479770000|2025-02-25 10:36:10|204959.6|204869.6|204957|204867|204959.6|204869.6|204957|204867|2
1740479780000|2025-02-25 10:36:20|204954.9|204864.9|204954.9|204864.9|204954.9|204864.9|204954.9|204864.9|1
1740479800000|2025-02-25 10:36:40|204959.7|204869.7|204956.6|204866.6|204960|204870|204956.6|204866.6|7
1740479810000|2025-02-25 10:36:50|204958.6|204868.6|204958.6|204868.6|204958.6|204868.6|204958.6|204868.6|1
1740479820000|2025-02-25 10:37:00|204962.2|204872.2|204958.4|204868.4|204962.2|204872.2|204956.4|204866.4|6
1740479830000|2025-02-25 10:37:10|204956.4|204866.4|204956.4|204866.4|204958.4|204868.4|204956.4|204866.4|7
1740479840000|2025-02-25 10:37:20|204958.4|204868.4|204958.4|204868.4|204958.4|204868.4|204956.4|204866.4|15
1740479850000|2025-02-25 10:37:30|204960.9|204870.9|204955|204865|204960.9|204870.9|204955|204865|2
1740479870000|2025-02-25 10:37:50|204955.5|204865.5|204955.5|204865.5|204955.5|204865.5|204955.5|204865.5|1
1740479880000|2025-02-25 10:38:00|204959.7|204869.7|204956.7|204866.7|204961.4|204871.4|204956.7|204866.7|3
1740479890000|2025-02-25 10:38:10|204959.3|204869.3|204958.2|204868.2|204959.3|204869.3|204956.6|204866.6|4
1740479900000|2025-02-25 10:38:20|204960.8|204870.8|204960.8|204870.8|204961.7|204871.7|204960.8|204870.8|9
1740479910000|2025-02-25 10:38:30|204958|204868|204956.4|204866.4|204960.7|204870.7|204956.4|204866.4|9
1740479920000|2025-02-25 10:38:40|204958|204868|204958|204868|204958.3|204868.3|204956.4|204866.4|8
1740479930000|2025-02-25 10:38:50|204958.3|204868.3|204956.4|204866.4|204958.3|204868.3|204956.4|204866.4|5
1740479940000|2025-02-25 10:39:00|204959.5|204869.5|204964|204874|204967|204877|204959.5|204869.5|14
1740479950000|2025-02-25 10:39:10|204957.9|204867.9|204955.3|204865.3|204957.9|204867.9|204955.3|204865.3|2
1740479970000|2025-02-25 10:39:30|204958.6|204868.6|204955.7|204865.7|204960.2|204870.2|204955.7|204865.7|4
1740479990000|2025-02-25 10:39:50|204952.7|204862.7|204935.7|204845.7|204952.7|204862.7|204932.3|204842.3|6
1740480000000|2025-02-25 10:40:00|204935.4|204845.4|204932.3|204842.3|204935.4|204845.4|204931.2|204841.2|5
1740480010000|2025-02-25 10:40:10|204908.1|204818.1|204904.6|204814.6|204908.3|204818.3|204900.5|204810.5|5
1740480020000|2025-02-25 10:40:20|204901.7|204811.7|204957.6|204867.6|204957.6|204867.6|204895.8|204805.8|11
1740480030000|2025-02-25 10:40:30|204956.5|204866.5|204955|204865|204957.6|204867.6|204953.6|204863.6|7
1740480040000|2025-02-25 10:40:40|204958.1|204868.1|204973.8|204883.8|204980.4|204890.4|204955.6|204865.6|13
1740480080000|2025-02-25 10:41:20|204970|204880|204970.3|204880.3|204970.3|204880.3|204970|204880|2
1740480090000|2025-02-25 10:41:30|204972.9|204882.9|204972.9|204882.9|204972.9|204882.9|204972.9|204882.9|1
1740480120000|2025-02-25 10:42:00|204969.2|204879.2|204976.1|204886.1|204976.1|204886.1|204964.1|204874.1|6
1740480130000|2025-02-25 10:42:10|204973.5|204883.5|204973.5|204883.5|204973.5|204883.5|204973.5|204883.5|1
1740480160000|2025-02-25 10:42:40|204970|204880|204967.8|204877.8|204970|204880|204967.8|204877.8|2
1740480180000|2025-02-25 10:43:00|204970.7|204880.7|204968.1|204878.1|204970.7|204880.7|204968.1|204878.1|2
1740480190000|2025-02-25 10:43:10|204966.4|204876.4|204969|204879|204969|204879|204963.6|204873.6|4
1740480200000|2025-02-25 10:43:20|204967.4|204877.4|204965|204875|204969.8|204879.8|204964.8|204874.8|8
1740480210000|2025-02-25 10:43:30|204967.8|204877.8|204969.5|204879.5|204969.5|204879.5|204967.8|204877.8|2
1740480220000|2025-02-25 10:43:40|204966.8|204876.8|204969.7|204879.7|204969.7|204879.7|204965.1|204875.1|8
1740480230000|2025-02-25 10:43:50|204966.6|204876.6|204966.6|204876.6|204969.6|204879.6|204966.6|204876.6|3
1740480240000|2025-02-25 10:44:00|204969.2|204879.2|204969.2|204879.2|204969.2|204879.2|204967.6|204877.6|3
1740480250000|2025-02-25 10:44:10|204967.6|204877.6|204968.9|204878.9|204971.8|204881.8|204967.6|204877.6|4
1740480270000|2025-02-25 10:44:30|204967.8|204877.8|204967.8|204877.8|204967.8|204877.8|204967.8|204877.8|1
1740480280000|2025-02-25 10:44:40|204967.2|204877.2|204967.9|204877.9|204967.9|204877.9|204960.1|204870.1|6
1740480290000|2025-02-25 10:44:50|204966.5|204876.5|204950.2|204860.2|204966.5|204876.5|204950.2|204860.2|10
1740480300000|2025-02-25 10:45:00|204953.9|204863.9|204941.3|204851.3|204958.5|204868.5|204941.3|204851.3|8
1740480310000|2025-02-25 10:45:10|204942.6|204852.6|204945.6|204855.6|204945.6|204855.6|204942.6|204852.6|2
1740480330000|2025-02-25 10:45:30|204944.2|204854.2|204925|204835|204944.2|204854.2|204921.6|204831.6|4
1740480340000|2025-02-25 10:45:40|204926.7|204836.7|204925|204835|204926.7|204836.7|204925|204835|2
1740480350000|2025-02-25 10:45:50|204922.2|204832.2|204891.2|204801.2|204922.2|204832.2|204881.3|204791.3|7
1740480360000|2025-02-25 10:46:00|204883.3|204793.3|204889|204799|204889|204799|204883.3|204793.3|2
1740480370000|2025-02-25 10:46:10|204883|204793|204888.7|204798.7|204888.7|204798.7|204883|204793|2
1740480380000|2025-02-25 10:46:20|204882.9|204792.9|204878.8|204788.8|204882.9|204792.9|204872.5|204782.5|6
1740480390000|2025-02-25 10:46:30|204879.6|204789.6|204937.8|204847.8|204946|204856|204879.6|204789.6|7
1740480400000|2025-02-25 10:46:40|204940.4|204850.4|204925.5|204835.5|204947.6|204857.6|204925.5|204835.5|12
1740480410000|2025-02-25 10:46:50|204930.4|204840.4|204925.1|204835.1|204934.5|204844.5|204925.1|204835.1|5
1740480420000|2025-02-25 10:47:00|204927.8|204837.8|204930.1|204840.1|204932.9|204842.9|204927.8|204837.8|6
1740480440000|2025-02-25 10:47:20|204932.7|204842.7|204951.7|204861.7|204956.1|204866.1|204932.7|204842.7|6
1740480470000|2025-02-25 10:47:50|204948.4|204858.4|204939|204849|204948.4|204858.4|204939|204849|5
1740480480000|2025-02-25 10:48:00|204936.2|204846.2|204940.8|204850.8|204952.7|204862.7|204926.1|204836.1|10
1740480500000|2025-02-25 10:48:20|204934.5|204844.5|204925.3|204835.3|204934.5|204844.5|204925.3|204835.3|2
1740480510000|2025-02-25 10:48:30|204927.8|204837.8|204936.8|204846.8|204936.8|204846.8|204927.8|204837.8|2
1740480530000|2025-02-25 10:48:50|204932|204842|204920.1|204830.1|204933|204843|204916.8|204826.8|8
1740480540000|2025-02-25 10:49:00|204917.1|204827.1|204948.6|204858.6|204953.8|204863.8|204917.1|204827.1|3
1740480550000|2025-02-25 10:49:10|204953.5|204863.5|204950.3|204860.3|204953.5|204863.5|204950.3|204860.3|2
1740480560000|2025-02-25 10:49:20|204947.8|204857.8|204950.7|204860.7|204955.2|204865.2|204947.8|204857.8|4
1740480590000|2025-02-25 10:49:50|204953.2|204863.2|204949.8|204859.8|204953.2|204863.2|204949.8|204859.8|2
1740480600000|2025-02-25 10:50:00|204946.8|204856.8|204949.6|204859.6|204949.6|204859.6|204945.2|204855.2|7
1740480610000|2025-02-25 10:50:10|204948|204858|204949.6|204859.6|204949.6|204859.6|204948|204858|2
1740480630000|2025-02-25 10:50:30|204950|204860|204956.9|204866.9|204956.9|204866.9|204950|204860|5
1740480650000|2025-02-25 10:50:50|204959.8|204869.8|204959.8|204869.8|204959.8|204869.8|204959.8|204869.8|1
1740480660000|2025-02-25 10:51:00|204966.3|204876.3|204974.9|204884.9|204978.6|204888.6|204966.3|204876.3|4
1740480670000|2025-02-25 10:51:10|204972.3|204882.3|204972.3|204882.3|204972.3|204882.3|204972.3|204882.3|1
1740480700000|2025-02-25 10:51:40|204970|204880|204970|204880|204970|204880|204970|204880|1
1740480710000|2025-02-25 10:51:50|204980.4|204890.4|205009.2|204919.2|205009.2|204919.2|204980.4|204890.4|5
1740480720000|2025-02-25 10:52:00|205006.6|204916.6|205004.9|204914.9|205006.6|204916.6|205004.9|204914.9|2
1740480750000|2025-02-25 10:52:30|205005|204915|205005|204915|205005|204915|205005|204915|1
1740480770000|2025-02-25 10:52:50|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|205003.5|204913.5|1
1740480780000|2025-02-25 10:53:00|205006.4|204916.4|205008.2|204918.2|205011.2|204921.2|205006.4|204916.4|3
1740480800000|2025-02-25 10:53:20|205006.6|204916.6|205003.8|204913.8|205008.2|204918.2|205003.8|204913.8|3
1740480830000|2025-02-25 10:53:50|204999.4|204909.4|205002.7|204912.7|205002.7|204912.7|204996|204906|4
1740480840000|2025-02-25 10:54:00|205006|204916|205004.8|204914.8|205008.8|204918.8|205002.8|204912.8|4
1740480880000|2025-02-25 10:54:40|205005|204915|205004.2|204914.2|205007.1|204917.1|204999|204909|6
1740480910000|2025-02-25 10:55:10|205001.4|204911.4|205004.2|204914.2|205004.2|204914.2|204999.7|204909.7|4
1740480920000|2025-02-25 10:55:20|205001.3|204911.3|204999.6|204909.6|205001.3|204911.3|204999.6|204909.6|2
1740480940000|2025-02-25 10:55:40|205001.3|204911.3|205004.2|204914.2|205004.2|204914.2|205001.3|204911.3|2
1740480950000|2025-02-25 10:55:50|205001.5|204911.5|205004.1|204914.1|205004.1|204914.1|204999.9|204909.9|5
1740480970000|2025-02-25 10:56:10|205009.5|204919.5|205010.8|204920.8|205010.8|204920.8|205009.5|204919.5|2
1740480980000|2025-02-25 10:56:20|205006.9|204916.9|205009.6|204919.6|205009.6|204919.6|205006.9|204916.9|2
1740480990000|2025-02-25 10:56:30|205007|204917|205007|204917|205007|204917|205007|204917|1
1740481010000|2025-02-25 10:56:50|205005.3|204915.3|205002.6|204912.6|205005.7|204915.7|204997.7|204907.7|5
1740481030000|2025-02-25 10:57:10|205007.3|204917.3|204996.1|204906.1|205007.3|204917.3|204996.1|204906.1|4
1740481050000|2025-02-25 10:57:30|204997.8|204907.8|204999.4|204909.4|205004.2|204914.2|204997.8|204907.8|6
1740481060000|2025-02-25 10:57:40|205004.2|204914.2|204999.3|204909.3|205004.2|204914.2|204999.3|204909.3|2
1740481070000|2025-02-25 10:57:50|205004.8|204914.8|205000.1|204910.1|205004.8|204914.8|205000.1|204910.1|2
1740481080000|2025-02-25 10:58:00|205006.8|204916.8|205003.9|204913.9|205010|204920|205001.8|204911.8|12
1740481090000|2025-02-25 10:58:10|205005.9|204915.9|205005.9|204915.9|205005.9|204915.9|205005.9|204915.9|1
1740481110000|2025-02-25 10:58:30|205003.8|204913.8|205003.8|204913.8|205003.8|204913.8|205003.8|204913.8|1
1740481140000|2025-02-25 10:59:00|205004.7|204914.7|205003.9|204913.9|205004.7|204914.7|205003.9|204913.9|2
1740481170000|2025-02-25 10:59:30|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|1
1740481190000|2025-02-25 10:59:50|205003.1|204913.1|205003.7|204913.7|205003.7|204913.7|205003.1|204913.1|2
1740481200000|2025-02-25 11:00:00|205003.1|204913.1|205003.7|204913.7|205003.7|204913.7|205003.1|204913.1|2
1740481210000|2025-02-25 11:00:10|205005.3|204915.3|205003.6|204913.6|205005.3|204915.3|205003.6|204913.6|3
1740481220000|2025-02-25 11:00:20|205003.9|204913.9|205003.9|204913.9|205003.9|204913.9|205003.9|204913.9|1
1740481240000|2025-02-25 11:00:40|205005|204915|205005|204915|205005|204915|205005|204915|1
1740481260000|2025-02-25 11:01:00|205003|204913|205003|204913|205003|204913|205003|204913|1
1740481300000|2025-02-25 11:01:40|205005.3|204915.3|205003.1|204913.1|205005.3|204915.3|205003.1|204913.1|2
1740481310000|2025-02-25 11:01:50|205004.4|204914.4|205003.1|204913.1|205004.4|204914.4|205003.1|204913.1|2
1740481320000|2025-02-25 11:02:00|205006.1|204916.1|205003.9|204913.9|205006.1|204916.1|205003.9|204913.9|2
1740481340000|2025-02-25 11:02:20|205006.7|204916.7|205004.7|204914.7|205006.7|204916.7|205004.7|204914.7|2
1740481360000|2025-02-25 11:02:40|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|205002.5|204912.5|1
1740481370000|2025-02-25 11:02:50|205005.4|204915.4|205005.4|204915.4|205005.4|204915.4|205005.4|204915.4|1
1740481380000|2025-02-25 11:03:00|205003.1|204913.1|205003.1|204913.1|205003.1|204913.1|205003.1|204913.1|1
1740481390000|2025-02-25 11:03:10|205006.9|204916.9|205004.1|204914.1|205006.9|204916.9|205004.1|204914.1|2
1740481420000|2025-02-25 11:03:40|205005|204915|205002.5|204912.5|205005|204915|204997.4|204907.4|3
1740481430000|2025-02-25 11:03:50|205005.3|204915.3|205002.6|204912.6|205005.3|204915.3|205002.6|204912.6|2
1740481450000|2025-02-25 11:04:10|204999.5|204909.5|204999.5|204909.5|204999.5|204909.5|204998|204908|5
1740481460000|2025-02-25 11:04:20|205004.3|204914.3|205002.3|204912.3|205004.3|204914.3|205002.3|204912.3|2
1740481500000|2025-02-25 11:05:00|205005|204915|204991.4|204901.4|205005|204915|204988.5|204898.5|5
1740481530000|2025-02-25 11:05:30|204990|204900|204990|204900|204990|204900|204990|204900|1
1740481550000|2025-02-25 11:05:50|204996.2|204906.2|205000.7|204910.7|205003.4|204913.4|204996.2|204906.2|3
1740481580000|2025-02-25 11:06:20|204997.9|204907.9|204997.9|204907.9|204997.9|204907.9|204997.9|204907.9|1
1740481590000|2025-02-25 11:06:30|205001.7|204911.7|205003.7|204913.7|205004.6|204914.6|205001.6|204911.6|4
1740481610000|2025-02-25 11:06:50|205006.7|204916.7|205006.7|204916.7|205006.7|204916.7|205006.7|204916.7|1
1740481620000|2025-02-25 11:07:00|205004.6|204914.6|205004.6|204914.6|205004.6|204914.6|205004.6|204914.6|1
1740481630000|2025-02-25 11:07:10|205007.9|204917.9|205005.4|204915.4|205007.9|204917.9|205005.4|204915.4|2
1740481660000|2025-02-25 11:07:40|205005|204915|205005|204915|205005|204915|205005|204915|1
1740481670000|2025-02-25 11:07:50|205003.3|204913.3|205003.3|204913.3|205003.3|204913.3|205003.3|204913.3|1
1740481680000|2025-02-25 11:08:00|205005.3|204915.3|205003.2|204913.2|205005.3|204915.3|205003.2|204913.2|2
1740481710000|2025-02-25 11:08:30|205005|204915|205005|204915|205005|204915|205005|204915|1
1740481740000|2025-02-25 11:09:00|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|1
1740481770000|2025-02-25 11:09:30|205005|204915|205005|204915|205005|204915|205005|204915|1
1740481780000|2025-02-25 11:09:40|205007|204917|205013.8|204923.8|205015.9|204925.9|205007|204917|6
1740481800000|2025-02-25 11:10:00|205017.2|204927.2|205128.1|205038.1|205128.1|205042.8|205017.2|204927.2|8
1740481810000|2025-02-25 11:10:10|205127.8|205037.8|205139.2|205049.2|205139.2|205049.2|205127.8|205037.8|12
1740481820000|2025-02-25 11:10:20|205137.2|205047.2|205126.8|205036.8|205139.5|205049.5|205126.8|205036.8|9
1740481830000|2025-02-25 11:10:30|205124.1|205034.1|205086.4|204996.4|205124.1|205034.1|205086.4|204996.4|7
1740481840000|2025-02-25 11:10:40|205084.5|204994.5|205086.5|204996.5|205086.5|204996.5|205084.5|204994.5|2
1740481850000|2025-02-25 11:10:50|205084.2|204994.2|205082.9|204992.9|205084.2|204994.2|205071.5|204981.5|7
1740481860000|2025-02-25 11:11:00|205083.9|204993.9|205085|204995|205085|204995|205080.6|204990.6|4
1740481880000|2025-02-25 11:11:20|205083.3|204993.3|205080.5|204990.5|205083.3|204993.3|205080.5|204990.5|2
1740481890000|2025-02-25 11:11:30|205083.2|204993.2|205083.2|204993.2|205083.2|204993.2|205083.2|204993.2|1
1740481900000|2025-02-25 11:11:40|205080.2|204990.2|205087|204997|205091.4|205001.4|205080.2|204990.2|4
1740481930000|2025-02-25 11:12:10|205085|204995|205075.6|204985.6|205085|204995|205075.6|204985.6|3
1740481940000|2025-02-25 11:12:20|205078.2|204988.2|205081.1|204991.1|205081.1|204991.1|205078.2|204988.2|2
1740481950000|2025-02-25 11:12:30|205083.3|204993.3|205128|205038|205128|205038|205082.8|204992.8|8
1740481960000|2025-02-25 11:12:40|205133.9|205043.9|205088.1|204998.1|205133.9|205043.9|205088.1|204998.1|11
1740481970000|2025-02-25 11:12:50|205077.1|204987.1|205077.8|204987.8|205082.5|204992.5|205077.1|204987.1|4
1740481980000|2025-02-25 11:13:00|205074.5|204984.5|205075.7|204985.7|205077.3|204987.3|205072.9|204982.9|6
1740481990000|2025-02-25 11:13:10|205077.3|204987.3|205070.6|204980.6|205077.3|204987.3|205064.6|204974.6|8
1740482000000|2025-02-25 11:13:20|205073.2|204983.2|205079.1|204989.1|205083.8|204993.8|205068|204978|9
1740482010000|2025-02-25 11:13:30|205075.5|204985.5|205066.4|204976.4|205075.5|204985.5|205066.4|204976.4|2
1740482020000|2025-02-25 11:13:40|205062.3|204972.3|205066.2|204976.2|205066.2|204976.2|205062.3|204972.3|2
1740482030000|2025-02-25 11:13:50|205066.3|204976.3|205054.2|204964.2|205066.3|204976.3|205054.2|204964.2|3
1740482040000|2025-02-25 11:14:00|205056.3|204966.3|205053.9|204963.9|205057.9|204967.9|205051.6|204961.6|5
1740482050000|2025-02-25 11:14:10|205051.7|204961.7|205052.4|204962.4|205052.4|204962.4|205038.5|204948.5|8
1740482060000|2025-02-25 11:14:20|205054.6|204964.6|205079.8|204989.8|205079.8|204989.8|205054.6|204964.6|10
1740482080000|2025-02-25 11:14:40|205086.2|204996.2|205076.5|204986.5|205090.7|205000.7|205076.5|204986.5|8
1740482090000|2025-02-25 11:14:50|205079.6|204989.6|205078.7|204988.7|205081.8|204991.8|205078.7|204988.7|3
1740482100000|2025-02-25 11:15:00|205081.5|204991.5|205079.1|204989.1|205081.5|204991.5|205079.1|204989.1|2
1740482110000|2025-02-25 11:15:10|205076.5|204986.5|205081.6|204991.6|205083.3|204993.3|205076.5|204986.5|3
1740482130000|2025-02-25 11:15:30|205083.7|204993.7|205074.1|204984.1|205084.8|204994.8|205066.5|204976.5|8
1740482140000|2025-02-25 11:15:40|205073|204983|205056.2|204966.2|205075.2|204988.2|205038.2|204966.2|5
1740482150000|2025-02-25 11:15:50|205054.4|204964.4|205052.2|204962.2|205054.4|204964.4|205050.1|204960.1|3
1740482160000|2025-02-25 11:16:00|205050.1|204960.1|205035.8|204945.8|205050.1|204960.1|205035.4|204945.4|7
1740482170000|2025-02-25 11:16:10|205038.9|204948.9|205044.5|204954.5|205044.5|204954.5|205038.9|204948.9|2
1740482180000|2025-02-25 11:16:20|205042.4|204952.4|205044.7|204954.7|205044.7|204954.7|205042.4|204952.4|2
1740482190000|2025-02-25 11:16:30|205047|204957|205049.6|204959.6|205052.5|204962.5|205047|204957|4
1740482210000|2025-02-25 11:16:50|205051.6|204961.6|205051.6|204961.6|205051.6|204961.6|205051.6|204961.6|1
1740482220000|2025-02-25 11:17:00|205053.7|204963.7|205036|204946|205053.7|204963.7|205034.6|204944.6|7
1740482230000|2025-02-25 11:17:10|205033.6|204943.6|205033.6|204943.6|205033.6|204943.6|205033.6|204943.6|1
1740482240000|2025-02-25 11:17:20|205030.1|204940.1|205013.4|204923.4|205030.1|204940.1|204998.6|204908.6|6
1740482260000|2025-02-25 11:17:40|205010|204920|205013|204923|205015.5|204925.5|205010|204920|4
1740482270000|2025-02-25 11:17:50|205015|204925|204995.6|204945.6|205015|204945.6|204995.6|204925|2
1740482280000|2025-02-25 11:18:00|204991.2|204941.2|204998.8|204908.8|205013.4|204941.2|204991.2|204908.8|4
1740482290000|2025-02-25 11:18:10|205000.9|204910.9|205000.9|204910.9|205000.9|204910.9|205000.9|204910.9|1
1740482300000|2025-02-25 11:18:20|204998.9|204908.9|204998.9|204908.9|204998.9|204908.9|204998.9|204908.9|1
1740482310000|2025-02-25 11:18:30|204996.4|204906.4|204992.9|204902.9|205010|204920|204990.5|204900.5|13
1740482340000|2025-02-25 11:19:00|204990.3|204900.3|205001.6|204911.6|205001.6|204911.6|204990.3|204900.3|9
1740482350000|2025-02-25 11:19:10|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|205003.7|204913.7|1
1740482360000|2025-02-25 11:19:20|205007|204917|205004.1|204914.1|205007|204917|205004.1|204914.1|2
1740482370000|2025-02-25 11:19:30|204993.4|204943.4|204986.8|204936.8|204993.4|204943.4|204984.1|204934.1|4
1740482380000|2025-02-25 11:19:40|204984.2|204934.2|204984.2|204934.2|204984.2|204934.2|204984.2|204934.2|1
1740482390000|2025-02-25 11:19:50|204986.6|204936.6|204993.9|204903.9|205005.5|204936.6|204981.6|204903.9|5
1740482400000|2025-02-25 11:20:00|204991.9|204901.9|205010.2|204920.2|205011.8|204921.8|204991.9|204901.9|10
1740482410000|2025-02-25 11:20:10|205013.2|204923.2|205056.5|204966.5|205056.8|204966.8|205013.2|204923.2|5
1740482420000|2025-02-25 11:20:20|205058.1|204968.1|205059.5|204969.5|205060.2|204970.2|205054.9|204964.9|7
1740482430000|2025-02-25 11:20:30|205054.5|204964.5|205055.8|204965.8|205060.2|204970.2|205054|204964|6
1740482440000|2025-02-25 11:20:40|205051.9|204961.9|205053.7|204963.7|205055.3|204965.3|205050.7|204960.7|4
1740482450000|2025-02-25 11:20:50|205055.8|204965.8|205052.1|204962.1|205055.8|204965.8|205047.1|204957.1|4
1740482470000|2025-02-25 11:21:10|205049.8|204959.8|205052.6|204962.6|205052.6|204962.6|205049.8|204959.8|2
1740482480000|2025-02-25 11:21:20|205055.9|204965.9|205053.1|204963.1|205055.9|204965.9|205053.1|204963.1|2
1740482490000|2025-02-25 11:21:30|205056.4|204966.4|205073.1|204983.1|205075.5|204985.5|205046.2|204956.2|10
1740482500000|2025-02-25 11:21:40|205066.3|204976.3|205057.1|204967.1|205073.8|204983.8|205052.3|204962.3|8
1740482510000|2025-02-25 11:21:50|205051.2|204961.2|205072.2|204982.2|205072.2|204982.2|205051.2|204961.2|6
1740482520000|2025-02-25 11:22:00|205074.7|204984.7|205077.8|204987.8|205077.8|204987.8|205070.4|204980.4|4
1740482540000|2025-02-25 11:22:20|205075.5|204985.5|205058.7|204968.7|205075.5|204996.3|205046.3|204968.7|6
1740482550000|2025-02-25 11:22:30|205055.8|204965.8|205028.5|204978.5|205059.5|204978.7|205028.5|204959.9|5
1740482570000|2025-02-25 11:22:50|205032.8|204982.8|205104.9|205014.9|205105|205015|205032.8|204962.7|9
1740482580000|2025-02-25 11:23:00|205102.4|205012.4|205107.1|205017.1|205107.1|205017.1|205100.7|205010.7|4
1740482600000|2025-02-25 11:23:20|205109.3|205019.3|205109.3|205019.3|205109.3|205019.3|205109.3|205019.3|1
1740482610000|2025-02-25 11:23:30|205111.5|205021.5|205117.8|205027.8|205117.8|205027.8|205111.5|205021.5|2
1740482620000|2025-02-25 11:23:40|205119.3|205029.3|205119.3|205029.3|205119.3|205029.3|205119.3|205029.3|1
1740482640000|2025-02-25 11:24:00|205116.3|205026.3|205120.1|205070.1|205127.9|205077.9|205098.9|205026.3|7
1740482650000|2025-02-25 11:24:10|205118.1|205068.1|205112|205062|205118.1|205068.1|205109.1|205059.1|4
1740482660000|2025-02-25 11:24:20|205109.5|205059.5|205106.3|205056.3|205109.5|205059.5|205099.8|205049.8|5
1740482670000|2025-02-25 11:24:30|205103.9|205053.9|205122.5|205032.5|205125.4|205053.9|205103.3|205029.8|10
1740482680000|2025-02-25 11:24:40|205121|205031|205121.2|205031.2|205121.2|205031.2|205121|205031|2
1740482700000|2025-02-25 11:25:00|205119.5|205029.5|205048.7|204998.7|205120.5|205030.5|205048.7|204998.7|5
1740482710000|2025-02-25 11:25:10|205044|204994|205034.8|204944.8|205053.3|204994|205018.5|204943.5|11
1740482720000|2025-02-25 11:25:20|205040.5|204950.5|205023.8|204973.8|205040.5|204976.4|205017.8|204950.5|10
1740482740000|2025-02-25 11:25:40|205026|204976|205026|204976|205026|204976|205026|204976|1
1740482750000|2025-02-25 11:25:50|205022.6|204972.6|205024.6|204974.6|205024.6|204974.6|205022.6|204972.6|2
1740482760000|2025-02-25 11:26:00|205022.6|204972.6|205022.3|204972.3|205024.5|204974.5|205022.3|204972.3|6
1740482770000|2025-02-25 11:26:10|205024.5|204974.5|205027.8|204977.8|205027.8|204977.8|205018.9|204968.9|8
1740482790000|2025-02-25 11:26:30|205022.9|204972.9|205006.9|204916.9|205043.6|204972.9|204984.7|204916.9|9
1740482800000|2025-02-25 11:26:40|205004.5|204914.5|204980.3|204930.3|205004.5|204930.3|204980.3|204911.9|3
1740482820000|2025-02-25 11:27:00|204983.5|204933.5|204985.9|204935.9|205003.2|204935.9|204978.4|204912.3|6
1740482860000|2025-02-25 11:27:40|205015.3|204925.3|205015.3|204925.3|205015.3|204925.3|205015.3|204925.3|1
1740482880000|2025-02-25 11:28:00|204988.9|204938.9|204988.9|204938.9|204988.9|204938.9|204988.9|204938.9|1
1740482910000|2025-02-25 11:28:30|204985.3|204935.3|205005.7|204915.7|205005.7|204935.3|204981.1|204915.7|4
1740482920000|2025-02-25 11:28:40|204982.2|204932.2|204982.5|204932.5|205002.9|204935.7|204982.2|204912.7|9
1740482940000|2025-02-25 11:29:00|205002.9|204912.9|205005.1|204915.1|205005.1|204915.1|205002.9|204912.9|2
1740482950000|2025-02-25 11:29:10|205002.4|204912.4|204982|204932|205004.9|204935.6|204981.8|204912.4|6
1740482960000|2025-02-25 11:29:20|205002.5|204912.5|204982.1|204932.1|205002.5|204932.1|204982.1|204912.5|2
1740482970000|2025-02-25 11:29:30|205002.6|204912.6|204982.1|204932.1|205002.6|204932.1|204982.1|204912.6|4
1740482980000|2025-02-25 11:29:40|204985.8|204935.8|204982.6|204932.6|204985.8|204935.8|204981.9|204931.9|7
1740482990000|2025-02-25 11:29:50|205002.9|204912.9|205005.3|204915.3|205006.3|204916.3|205002.9|204912.9|4
1740483000000|2025-02-25 11:30:00|205004.6|204914.6|205004.6|204914.6|205004.6|204914.6|205004.6|204914.6|1
1740483030000|2025-02-25 11:30:30|205005.8|204915.8|204996.2|204946.2|205008.9|204946.2|204993.7|204915.8|4
1740483040000|2025-02-25 11:30:40|204999.7|204949.7|205053.4|205003.4|205054.3|205004.3|204999.7|204949.7|7
1740483050000|2025-02-25 11:30:50|205056.5|205006.5|205034.4|204984.4|205069.2|205007.4|205033.9|204970.3|17
1740483060000|2025-02-25 11:31:00|205038.7|204988.7|205041.1|204991.1|205041.1|204991.1|205038.7|204988.7|3
1740483070000|2025-02-25 11:31:10|205047.2|204997.2|205064.6|204974.6|205064.6|204997.2|205047.2|204971.3|3
1740483080000|2025-02-25 11:31:20|205063.2|204973.2|205061.6|205011.6|205068.8|205018.8|205058.9|204970.6|7
1740483090000|2025-02-25 11:31:30|205048.9|204998.9|205064.5|204974.5|205069|205008.5|205048.9|204974.5|5
1740483100000|2025-02-25 11:31:40|205067.9|204977.9|205067.9|204977.9|205067.9|204977.9|205067.9|204977.9|1
1740483110000|2025-02-25 11:31:50|205065.7|204975.7|205069.3|204979.3|205071|204981|205065.7|204975.7|4
1740483120000|2025-02-25 11:32:00|205055.1|205005.1|205096|205006|205096|205023.9|205055.1|204992.7|11
1740483130000|2025-02-25 11:32:10|205095.3|205005.3|205061.6|205011.6|205095.3|205019.5|205061.6|204995.2|6
1740483140000|2025-02-25 11:32:20|205058.3|205008.3|205074.4|204984.4|205074.4|205014.8|205058.3|204984.4|6
1740483150000|2025-02-25 11:32:30|205074.1|204984.1|205059.6|204969.6|205074.1|204998.5|205043.4|204966.5|7
1740483160000|2025-02-25 11:32:40|205064.8|204974.8|205065.5|204975.5|205065.6|205009.2|205038.3|204969.8|12
1740483170000|2025-02-25 11:32:50|205065.6|204975.6|205066.1|204976.1|205070|204980|205064.8|204974.8|10
1740483180000|2025-02-25 11:33:00|205067.1|204977.1|205069.4|204979.4|205075.6|204985.6|205067.1|204977.1|7
1740483190000|2025-02-25 11:33:10|205072.1|204982.1|205085.3|204995.3|205087.4|204997.4|205072.1|204982.1|10
1740483200000|2025-02-25 11:33:20|205087.2|204997.2|205082.5|204992.5|205087.2|204997.2|205082.4|204992.4|4
1740483220000|2025-02-25 11:33:40|205085.8|204995.8|205085.3|204995.3|205088.3|204998.3|205082.4|204992.4|8
1740483230000|2025-02-25 11:33:50|205088.9|204998.9|205086.9|204996.9|205088.9|204998.9|205086.9|204996.9|2
1740483260000|2025-02-25 11:34:20|205085.3|204995.3|205086.9|204996.9|205086.9|204996.9|205085.3|204995.3|2
1740483280000|2025-02-25 11:34:40|205089.3|204999.3|205078.9|204988.9|205089.3|204999.3|205078.9|204988.9|6
1740483290000|2025-02-25 11:34:50|205080.9|204990.9|205085.9|204995.9|205090|205000|205077.3|204987.3|8
1740483300000|2025-02-25 11:35:00|205088.1|204998.1|205057.4|205007.4|205088.1|205019.9|205046.6|204976.8|8
1740483310000|2025-02-25 11:35:10|205083|204993|205069.5|205019.5|205090.5|205019.5|205069.5|204993|5
1740483330000|2025-02-25 11:35:30|205066.1|205016.1|205059.3|205009.3|205066.1|205016.1|205059.3|205009.3|3
1740483340000|2025-02-25 11:35:40|205062.5|205012.5|205081.8|204991.8|205094.8|205018.3|205061|204991.8|9
1740483350000|2025-02-25 11:35:50|205084.6|204994.6|205057.5|205007.5|205084.6|205022.4|205057.5|204994.6|8
1740483360000|2025-02-25 11:36:00|205061.4|205011.4|205067.1|205017.1|205082.1|205017.1|205061.4|204992.1|5
1740483370000|2025-02-25 11:36:10|205063.4|205013.4|205049.6|204999.6|205063.4|205013.4|205049.6|204999.6|2
1740483380000|2025-02-25 11:36:20|205069.3|204979.3|205042.6|204992.6|205069.3|204999.6|205030.7|204979.3|7
1740483390000|2025-02-25 11:36:30|205044.8|204994.8|205044.8|204994.8|205051.3|205001.3|205044.8|204994.8|4
1740483410000|2025-02-25 11:36:50|205041.9|204991.9|205044|204994|205044|204994|205041.9|204991.9|2
1740483420000|2025-02-25 11:37:00|205046.1|204996.1|205058.3|204968.3|205061.5|204996.1|205046.1|204966|4
1740483430000|2025-02-25 11:37:10|205061.5|204971.5|205061.5|204971.5|205061.5|204971.5|205061.5|204971.5|1
1740483440000|2025-02-25 11:37:20|205054.1|204964.1|205034|204944|205054.1|204964.1|205013.6|204939.1|8
1740483450000|2025-02-25 11:37:30|205030.7|204940.7|205030.7|204940.7|205030.7|204940.7|205030.7|204940.7|1
1740483460000|2025-02-25 11:37:40|205034.3|204944.3|205034.3|204944.3|205034.3|204944.3|205034.3|204944.3|1
1740483470000|2025-02-25 11:37:50|205033.7|204943.7|205015.6|204925.6|205033.7|204943.7|205012.7|204922.7|5
1740483480000|2025-02-25 11:38:00|205018.5|204928.5|205017.4|204927.4|205018.5|204928.5|205010.1|204920.1|4
1740483490000|2025-02-25 11:38:10|205010.4|204920.4|204994.1|204904.1|205015.7|204925.7|204994.1|204904.1|5
1740483500000|2025-02-25 11:38:20|204998.6|204908.6|204995.2|204905.2|204998.6|204908.6|204995.2|204905.2|2
1740483510000|2025-02-25 11:38:30|204999.9|204909.9|204996.1|204906.1|204999.9|204909.9|204996.1|204906.1|2
1740483520000|2025-02-25 11:38:40|204998.5|204908.5|205009.5|204919.5|205009.5|204919.5|204996.1|204906.1|7
1740483530000|2025-02-25 11:38:50|204994.3|204944.3|205012.8|204922.8|205018.4|204946.8|204991.3|204920.7|10
1740483540000|2025-02-25 11:39:00|205016.8|204926.8|205025.6|204935.6|205025.6|204944.6|204994.6|204923.1|11
1740483550000|2025-02-25 11:39:10|205028.2|204938.2|205025.5|204935.5|205028.2|204938.2|205017.1|204927.1|10
1740483560000|2025-02-25 11:39:20|205023|204933|205024.5|204934.5|205029.4|204939.4|205018.9|204928.9|8
1740483570000|2025-02-25 11:39:30|205018.4|204928.4|205015.5|204925.5|205018.4|204928.4|205000.7|204910.7|13
1740483580000|2025-02-25 11:39:40|205011.2|204921.2|205010.6|204920.6|205013.3|204923.3|205001.4|204911.4|15
1740483590000|2025-02-25 11:39:50|205007.4|204917.4|204999.8|204909.8|205010.1|204920.1|204989.5|204899.5|8
1740483600000|2025-02-25 11:40:00|204995|204905|204997.9|204907.9|205001.6|204911.6|204991.1|204901.1|15
1740483610000|2025-02-25 11:40:10|204991.8|204901.8|204994.9|204904.9|204995.1|204905.1|204986.5|204896.5|7
1740483620000|2025-02-25 11:40:20|204991.7|204901.7|204996.1|204906.1|204996.4|204906.4|204991.7|204901.7|7
1740483630000|2025-02-25 11:40:30|204999.4|204909.4|205020.5|204930.5|205031.6|204941.6|204999.4|204909.4|12
1740483640000|2025-02-25 11:40:40|205026.7|204936.7|205043|204953|205050.2|204960.2|205026.7|204936.7|5
1740483650000|2025-02-25 11:40:50|205040.1|204950.1|205040.1|204950.1|205040.8|204950.8|205035.6|204945.6|6
1740483660000|2025-02-25 11:41:00|205043.7|204953.7|205058.1|204968.1|205058.1|204968.1|205043.7|204953.7|6
1740483670000|2025-02-25 11:41:10|205055.9|204965.9|205057.3|204967.3|205057.3|204967.3|205052|204962|5
1740483680000|2025-02-25 11:41:20|205055.7|204965.7|205051|204961|205057.2|204967.2|205048.5|204958.5|11
1740483690000|2025-02-25 11:41:30|205053.3|204963.3|205053.2|204963.2|205053.3|204963.3|205049.9|204959.9|5
1740483700000|2025-02-25 11:41:40|205049.9|204959.9|205052.6|204962.6|205052.6|204962.6|205049.9|204959.9|3
1740483710000|2025-02-25 11:41:50|205055.1|204965.1|205042.7|204952.7|205056.8|204966.8|205042.7|204952.7|7
1740483720000|2025-02-25 11:42:00|205044.9|204954.9|205057.2|204967.2|205057.2|204967.2|205044.9|204954.9|8
1740483730000|2025-02-25 11:42:10|205059.7|204969.7|205009.4|204919.4|205059.7|204969.7|205003.9|204913.9|6
1740483740000|2025-02-25 11:42:20|205012.1|204922.1|205009.6|204919.6|205012.1|204922.1|205009.6|204919.6|2
1740483750000|2025-02-25 11:42:30|205012|204922|205012|204922|205012|204922|205012|204922|1
1740483760000|2025-02-25 11:42:40|205009.7|204919.7|205009.7|204919.7|205009.7|204919.7|205009.7|204919.7|1
1740483770000|2025-02-25 11:42:50|205011.9|204921.9|205011.9|204921.9|205011.9|204921.9|205011.9|204921.9|1
1740483790000|2025-02-25 11:43:10|204985.7|204935.7|204999.7|204909.7|204999.7|204935.7|204985.7|204907.7|3
1740483800000|2025-02-25 11:43:20|205001.9|204911.9|205001.2|204911.2|205001.9|204911.9|204998.8|204908.8|3
1740483820000|2025-02-25 11:43:40|204999|204909|204996.6|204906.6|204999|204909|204992.7|204902.7|3
1740483840000|2025-02-25 11:44:00|204991.2|204901.2|204996.5|204906.5|204996.5|204906.5|204991.2|204901.2|2
1740483850000|2025-02-25 11:44:10|204988.2|204898.2|204955.8|204865.8|204988.2|204898.2|204954.6|204864.6|6
1740483860000|2025-02-25 11:44:20|204953.7|204863.7|204951.4|204861.4|204953.9|204863.9|204951.4|204861.4|4
1740483870000|2025-02-25 11:44:30|204954|204864|204954.4|204864.4|204954.4|204864.4|204954|204864|2
1740483880000|2025-02-25 11:44:40|204949.9|204859.9|204954|204864|204954|204864|204949.9|204859.9|2
1740483890000|2025-02-25 11:44:50|204952.8|204862.8|204964.1|204874.1|204964.1|204874.1|204952.8|204862.8|7
1740483900000|2025-02-25 11:45:00|204964.7|204874.7|204964|204874|204964.7|204874.7|204961.3|204871.3|10
1740483910000|2025-02-25 11:45:10|204961.9|204871.9|204963.5|204873.5|204964.2|204874.2|204961.1|204871.1|4
1740483920000|2025-02-25 11:45:20|204961.1|204871.1|204951.9|204861.9|204963.7|204873.7|204951.9|204861.9|8
1740483930000|2025-02-25 11:45:30|204954.7|204864.7|204956.4|204866.4|204956.9|204866.9|204952|204862|9
1740483940000|2025-02-25 11:45:40|204954.8|204864.8|204958.6|204868.6|204966.1|204876.1|204954.8|204864.8|11
1740483960000|2025-02-25 11:46:00|204960.9|204870.9|204957.9|204867.9|204960.9|204870.9|204957.9|204867.9|12
1740483970000|2025-02-25 11:46:10|204960.9|204870.9|204969.7|204879.7|204969.7|204879.7|204957.9|204867.9|14
1740483980000|2025-02-25 11:46:20|204968|204878|204976.4|204886.4|204976.4|204886.4|204965.2|204875.2|6
1740483990000|2025-02-25 11:46:30|204977.9|204887.9|204979.8|204889.8|204983.2|204893.2|204977.2|204887.2|9
1740484010000|2025-02-25 11:46:50|204983.8|204893.8|204985.5|204895.5|204992.4|204902.4|204981.7|204891.7|4
1740484020000|2025-02-25 11:47:00|204989.1|204899.1|205010.7|204920.7|205011.3|204921.3|204987.3|204897.3|11
1740484030000|2025-02-25 11:47:10|205008.5|204918.5|205008.7|204918.7|205008.7|204918.7|205005.8|204915.8|7
1740484040000|2025-02-25 11:47:20|205006|204916|205008.4|204918.4|205008.4|204918.4|205006|204916|2
1740484060000|2025-02-25 11:47:40|205006.4|204916.4|205008.6|204918.6|205009.6|204919.6|205006|204916|7
1740484070000|2025-02-25 11:47:50|205005.9|204915.9|204998.8|204908.8|205005.9|204915.9|204997.6|204907.6|4
1740484080000|2025-02-25 11:48:00|205001.2|204911.2|205007.8|204917.8|205009.5|204919.5|205001.2|204911.2|5
1740484090000|2025-02-25 11:48:10|205010.1|204920.1|205030.9|204940.9|205030.9|204940.9|205005.7|204915.7|11
1740484100000|2025-02-25 11:48:20|205035.6|204945.6|205034.5|204944.5|205035.6|204945.6|205034.5|204944.5|2
1740484110000|2025-02-25 11:48:30|205029.6|204939.6|205029.6|204939.6|205029.6|204939.6|205029.6|204939.6|1
1740484120000|2025-02-25 11:48:40|205032.5|204942.5|205030.6|204940.6|205033.1|204943.1|205030.5|204940.5|4
1740484130000|2025-02-25 11:48:50|205030.5|204940.5|205029.5|204939.5|205030.5|204940.5|205023.5|204933.5|7
1740484140000|2025-02-25 11:49:00|205023.3|204933.3|205033.3|204943.3|205033.3|204943.3|205023.3|204933.3|6
1740484150000|2025-02-25 11:49:10|205035.5|204945.5|205035.5|204945.5|205035.5|204945.5|205035.5|204945.5|1
1740484160000|2025-02-25 11:49:20|205037.9|204947.9|205044.2|204954.2|205051.2|204961.2|205037.9|204947.9|4
1740484170000|2025-02-25 11:49:30|205034|204944|205029.1|204939.1|205034|204944|205023|204933|6
1740484200000|2025-02-25 11:50:00|205028.5|204938.5|205046.1|204956.1|205046.1|204956.1|205028.5|204938.5|4
1740484210000|2025-02-25 11:50:10|205048.4|204958.4|205055.6|204965.6|205057.3|204967.3|205048.4|204958.4|3
1740484230000|2025-02-25 11:50:30|205059.2|204969.2|205029.3|204939.3|205059.2|204969.2|205026.5|204936.5|9
1740484240000|2025-02-25 11:50:40|205031.8|204941.8|205029.5|204939.5|205031.8|204941.8|205026.8|204936.8|3
1740484250000|2025-02-25 11:50:50|205025|204935|204988.1|204898.1|205025|204935|204985.7|204895.7|6
1740484260000|2025-02-25 11:51:00|204990.4|204900.4|204963.2|204873.2|204990.4|204900.4|204963.2|204873.2|9
1740484270000|2025-02-25 11:51:10|204967.3|204877.3|204964|204874|204969|204879|204960.2|204870.2|6
1740484280000|2025-02-25 11:51:20|204969.4|204879.4|204963|204873|204969.7|204879.7|204959.6|204869.6|11
1740484290000|2025-02-25 11:51:30|204966|204876|204995.4|204905.4|204996.1|204906.1|204966|204876|6
1740484300000|2025-02-25 11:51:40|204990.6|204900.6|204984.3|204894.3|204990.6|204900.6|204984.3|204894.3|3
1740484310000|2025-02-25 11:51:50|204986.5|204896.5|204995.5|204905.5|205002.2|204912.2|204983.7|204893.7|9
1740484320000|2025-02-25 11:52:00|204988.3|204898.3|204987.2|204897.2|205011.3|204921.3|204978|204888|16
1740484330000|2025-02-25 11:52:10|204982.8|204892.8|204983.8|204893.8|204990.1|204900.1|204981.1|204891.1|11
1740484340000|2025-02-25 11:52:20|204981|204891|204952|204862|204981|204891|204949.3|204859.3|3
1740484370000|2025-02-25 11:52:50|204955|204865|204928.4|204838.4|204955|204865|204928.4|204838.4|3
1740484380000|2025-02-25 11:53:00|204939.4|204849.4|204938|204848|204940.1|204850.1|204929.3|204839.3|9
1740484390000|2025-02-25 11:53:10|204942.7|204852.7|204936.8|204846.8|204945.1|204855.1|204936.8|204846.8|5
1740484400000|2025-02-25 11:53:20|204940.1|204850.1|204944.7|204854.7|204947.9|204857.9|204940.1|204850.1|10
1740484410000|2025-02-25 11:53:30|204941.8|204851.8|204938.6|204848.6|204941.8|204851.8|204932.9|204842.9|8
1740484420000|2025-02-25 11:53:40|204932|204842|204924.9|204834.9|204932|204842|204924.9|204834.9|2
1740484430000|2025-02-25 11:53:50|204927.2|204837.2|204929.7|204839.7|204929.7|204839.7|204927.1|204837.1|3
1740484440000|2025-02-25 11:54:00|204931.1|204841.1|204931.1|204841.1|204931.1|204841.1|204931.1|204841.1|1
1740484450000|2025-02-25 11:54:10|204928.6|204838.6|204928.6|204838.6|204928.6|204838.6|204928.6|204838.6|1
1740484470000|2025-02-25 11:54:30|204932|204842|204930.6|204840.6|204932|204842|204927.2|204837.2|4
1740484480000|2025-02-25 11:54:40|204930.4|204840.4|204929.7|204839.7|204936.5|204846.5|204929.7|204839.7|4
1740484490000|2025-02-25 11:54:50|204929.8|204839.8|204929.9|204839.9|204929.9|204839.9|204929.8|204839.8|2
1740484500000|2025-02-25 11:55:00|204934.7|204844.7|204933.4|204843.4|204934.7|204844.7|204931.8|204841.8|3
1740484510000|2025-02-25 11:55:10|204930.9|204840.9|204930.1|204840.1|204932.3|204842.3|204930.1|204840.1|3
1740484520000|2025-02-25 11:55:20|204932.1|204842.1|204931.8|204841.8|204932.1|204842.1|204929.5|204839.5|4
1740484530000|2025-02-25 11:55:30|204929.3|204839.3|204931.7|204841.7|204931.7|204841.7|204929.3|204839.3|2
1740484540000|2025-02-25 11:55:40|204932.8|204842.8|204933.3|204843.3|204933.3|204843.3|204930.6|204840.6|3
1740484550000|2025-02-25 11:55:50|204930.5|204840.5|204931.8|204841.8|204931.8|204841.8|204930.5|204840.5|2
1740484560000|2025-02-25 11:56:00|204928.7|204838.7|204923.9|204833.9|204928.7|204838.7|204923.9|204833.9|2
1740484570000|2025-02-25 11:56:10|204923.3|204833.3|204913.5|204823.5|204923.3|204833.3|204913.1|204823.1|11
1740484580000|2025-02-25 11:56:20|204911.6|204821.6|204909.3|204819.3|204911.6|204821.6|204909.3|204819.3|2
1740484590000|2025-02-25 11:56:30|204911.3|204821.3|204913.5|204823.5|204916.2|204826.2|204911.3|204821.3|3
1740484600000|2025-02-25 11:56:40|204911.5|204821.5|204911.5|204821.5|204911.5|204821.5|204911.5|204821.5|1
1740484620000|2025-02-25 11:57:00|204908.6|204818.6|204914.3|204824.3|204917.6|204827.6|204901.6|204811.6|9
1740484630000|2025-02-25 11:57:10|204912|204822|204911.6|204821.6|204914.8|204824.8|204890.4|204800.4|9
1740484640000|2025-02-25 11:57:20|204913.7|204823.7|204920.8|204830.8|204924.5|204834.5|204913.7|204823.7|5
1740484650000|2025-02-25 11:57:30|204922.5|204832.5|204924.1|204834.1|204924.1|204834.1|204920.8|204830.8|5
1740484660000|2025-02-25 11:57:40|204926.7|204836.7|204923.5|204833.5|204934.1|204844.1|204922.3|204832.3|8
1740484670000|2025-02-25 11:57:50|204925.7|204835.7|204930.1|204840.1|204931.2|204841.2|204925.7|204835.7|3
1740484680000|2025-02-25 11:58:00|204935.7|204845.7|204934.6|204844.6|204937.4|204847.4|204932.5|204842.5|5
1740484690000|2025-02-25 11:58:10|204936.7|204846.7|204936.7|204846.7|204936.7|204846.7|204936.7|204846.7|1
1740484700000|2025-02-25 11:58:20|204934.6|204844.6|204934.6|204844.6|204934.6|204844.6|204934.6|204844.6|1
1740484710000|2025-02-25 11:58:30|204936.8|204846.8|204934.4|204844.4|204936.8|204846.8|204934.4|204844.4|2
1740484720000|2025-02-25 11:58:40|204936.6|204846.6|204936.6|204846.6|204936.6|204846.6|204936.6|204846.6|1
1740484740000|2025-02-25 11:59:00|204940.8|204850.8|204960.9|204870.9|204960.9|204870.9|204940.8|204850.8|4
1740484750000|2025-02-25 11:59:10|204962.5|204872.5|205006.6|204916.6|205012.3|204922.3|204962.5|204872.5|8
1740484770000|2025-02-25 11:59:30|205004.3|204914.3|205006.4|204916.4|205006.4|204916.4|205004.3|204914.3|2
1740484780000|2025-02-25 11:59:40|205003.5|204913.5|205011|204921|205013.3|204932.9|204979.6|204913.5|8
1740484790000|2025-02-25 11:59:50|205013.4|204923.4|205009.1|204919.1|205013.4|204923.4|205009.1|204919.1|3
1740484800000|2025-02-25 12:00:00|205010.8|204920.8|205014.6|204964.6|205029.2|204972.6|204994.4|204920.8|19
1740484810000|2025-02-25 12:00:10|205012.1|204962.1|205021.3|204971.3|205021.3|204971.3|205010.8|204960.8|13
1740484820000|2025-02-25 12:00:20|205019.5|204969.5|205032|204942|205036.2|204969.5|205013|204942|9
1740484830000|2025-02-25 12:00:30|204996.9|204946.9|205027.6|204937.6|205028.8|204948.7|204996.9|204930.5|6
1740484840000|2025-02-25 12:00:40|205031.9|204941.9|205025.8|204935.8|205031.9|204959.9|205001.9|204931.4|11
1740484850000|2025-02-25 12:00:50|205026.2|204936.2|205008|204918|205026.2|204956.8|205004.3|204916.3|5
1740484860000|2025-02-25 12:01:00|205005.1|204915.1|205004.2|204914.2|205005.1|204929.7|204979.7|204905.4|8
1740484870000|2025-02-25 12:01:10|205002.7|204912.7|204984.4|204934.4|205007.3|204937.4|204978.2|204910|11
1740484880000|2025-02-25 12:01:20|204981.8|204931.8|204999.9|204909.9|205003.3|204932.6|204977.4|204900.5|14
1740484890000|2025-02-25 12:01:30|205003.4|204913.4|205003.1|204913.1|205003.6|204913.6|204991.6|204901.6|10
1740484900000|2025-02-25 12:01:40|204999.1|204909.1|204969.9|204879.9|204999.1|204933.4|204962.1|204872.1|6
1740484910000|2025-02-25 12:01:50|204976.4|204886.4|204906.2|204856.2|204976.4|204886.4|204883.1|204833.1|15
1740484920000|2025-02-25 12:02:00|204915.8|204865.8|204943|204893|204943|204893|204915.8|204865.8|10
1740484930000|2025-02-25 12:02:10|204945.7|204895.7|204943|204893|204952.8|204902.8|204943|204893|8
1740484950000|2025-02-25 12:02:30|204945.6|204895.6|204945.6|204895.6|204945.6|204895.6|204945.6|204895.6|1
1740484960000|2025-02-25 12:02:40|204943|204893|204943|204893|204943|204893|204943|204893|1
1740484970000|2025-02-25 12:02:50|204939.7|204889.7|204942.1|204892.1|204942.1|204892.1|204939.7|204889.7|2
1740484980000|2025-02-25 12:03:00|204939.2|204889.2|204939.9|204889.9|204939.9|204889.9|204939.2|204889.2|2
1740484990000|2025-02-25 12:03:10|204941.7|204891.7|204941.7|204891.7|204941.7|204891.7|204941.7|204891.7|1
1740485000000|2025-02-25 12:03:20|204944.1|204894.1|204943.2|204893.2|204944.1|204894.1|204932.6|204882.6|4
1740485010000|2025-02-25 12:03:30|204943.9|204893.9|204947.3|204897.3|204947.3|204897.3|204943.2|204893.2|4
1740485020000|2025-02-25 12:03:40|204945.2|204895.2|204947.7|204897.7|204947.7|204897.7|204934.5|204884.5|9
1740485030000|2025-02-25 12:03:50|204950|204900|204946|204896|204950|204900|204944.3|204894.3|4
1740485040000|2025-02-25 12:04:00|204942.9|204892.9|204942.4|204892.4|204950.5|204900.5|204939.4|204889.4|18
1740485050000|2025-02-25 12:04:10|204945.4|204895.4|204945.4|204895.4|204945.4|204895.4|204945.4|204895.4|1
1740485060000|2025-02-25 12:04:20|204942.9|204892.9|204944.6|204894.6|204944.6|204894.6|204940.9|204890.9|6
1740485070000|2025-02-25 12:04:30|204942.3|204892.3|204933.7|204883.7|204942.3|204892.3|204933.7|204883.7|5
1740485080000|2025-02-25 12:04:40|204943.7|204893.7|204943.7|204893.7|204943.7|204893.7|204943.7|204893.7|1
1740485090000|2025-02-25 12:04:50|204945.3|204895.3|204985.7|204935.7|204997.1|204947.1|204943.4|204893.4|16
1740485100000|2025-02-25 12:05:00|204987.3|204937.3|205012.4|204962.4|205016|204966|204987.3|204937.3|13
1740485120000|2025-02-25 12:05:20|205008.9|204958.9|205006.3|204956.3|205008.9|204958.9|205006.3|204956.3|2
1740485130000|2025-02-25 12:05:30|205015.2|204925.2|205020.1|204930.1|205021|204931|205009.7|204919.7|12
1740485140000|2025-02-25 12:05:40|205020.4|204930.4|205024.1|204934.1|205024.1|204934.1|205010.7|204920.7|8
1740485150000|2025-02-25 12:05:50|205021.9|204931.9|205014.2|204924.2|205021.9|204931.9|205010.1|204920.1|12
1740485160000|2025-02-25 12:06:00|205016.6|204926.6|204998.6|204908.6|205016.6|204926.6|204996|204906|8
1740485170000|2025-02-25 12:06:10|204999.3|204909.3|204999.3|204909.3|204999.3|204909.3|204999.3|204909.3|1
1740485180000|2025-02-25 12:06:20|205003.3|204913.3|205007.1|204917.1|205008.3|204918.3|204998.3|204908.3|14
1740485190000|2025-02-25 12:06:30|205009.4|204919.4|205036.4|204946.4|205036.4|204946.4|204993.7|204919.3|12
1740485200000|2025-02-25 12:06:40|205035.1|204945.1|205045.8|204995.8|205049.8|204999.8|205035|204945|13
1740485210000|2025-02-25 12:06:50|205047.4|204997.4|205051.5|204961.5|205060.2|204997.4|205038.9|204955.2|18
1740485220000|2025-02-25 12:07:00|205050.1|204960.1|205052.4|204962.4|205060.6|204970.6|205050.1|204960.1|9
1740485230000|2025-02-25 12:07:10|205054.4|204964.4|205060.3|204970.3|205060.3|204970.3|205054.4|204964.4|7
1740485240000|2025-02-25 12:07:20|205059.7|204969.7|205059.3|204969.3|205062.2|204972.2|205059.3|204969.3|5
1740485250000|2025-02-25 12:07:30|205062.3|204972.3|205138.4|205048.4|205140.2|205072.5|205062.3|204972.3|8
1740485260000|2025-02-25 12:07:40|205140.3|205050.3|205096|205046|205141|205062.5|205087|205022|17
1740485270000|2025-02-25 12:07:50|205094.4|205044.4|205121.5|205031.5|205121.5|205051.5|205094.4|205031.5|4
1740485280000|2025-02-25 12:08:00|205123.5|205033.5|205127|205037|205127|205037|205123.5|205033.5|3
1740485290000|2025-02-25 12:08:10|205124.2|205034.2|205125.5|205035.5|205126.4|205036.4|205124.2|205034.2|5
1740485320000|2025-02-25 12:08:40|205128.3|205038.3|205127.9|205037.9|205130|205040|205119.8|205029.8|8
1740485330000|2025-02-25 12:08:50|205125.8|205035.8|205124|205034|205125.8|205035.8|205124|205034|2
1740485340000|2025-02-25 12:09:00|205126.1|205036.1|205126.2|205036.2|205129.5|205039.5|205126.1|205036.1|3
1740485350000|2025-02-25 12:09:10|205130.2|205040.2|205127.3|205037.3|205130.2|205040.2|205127.3|205037.3|3
1740485370000|2025-02-25 12:09:30|205124.9|205034.9|205124.9|205034.9|205124.9|205034.9|205124.9|205034.9|1
1740485390000|2025-02-25 12:09:50|205119.8|205029.8|205124.9|205034.9|205126.2|205036.2|205113.6|205023.6|8
1740485410000|2025-02-25 12:10:10|205133|205043|205138|205088|205140.4|205090.4|205133|205043|5
1740485420000|2025-02-25 12:10:20|205131.5|205081.5|205152.5|205062.5|205158.2|205108.2|205131.5|205062.5|6
1740485430000|2025-02-25 12:10:30|205156.5|205066.5|205149|205059|205156.5|205066.5|205149|205059|9
1740485440000|2025-02-25 12:10:40|205145.3|205055.3|205157.6|205067.6|205161|205082.9|205132.9|205054.4|17
1740485450000|2025-02-25 12:10:50|205161|205071|205164|205074|205167.7|205077.7|205156.9|205066.9|9
1740485460000|2025-02-25 12:11:00|205169.1|205079.1|205147.5|205097.5|205169.1|205100.5|205147.5|205079.1|4
1740485470000|2025-02-25 12:11:10|205145.2|205095.2|205114.2|205024.2|205150.2|205100.2|205096|205023.8|10
1740485480000|2025-02-25 12:11:20|205112.2|205022.2|205111|205021|205112.2|205022.2|205111|205021|2
1740485490000|2025-02-25 12:11:30|205109.6|205019.6|205118|205028|205118|205028|205109.4|205019.4|7
1740485500000|2025-02-25 12:11:40|205120.1|205030.1|205117.4|205027.4|205120.2|205030.2|205114.1|205024.1|5
1740485510000|2025-02-25 12:11:50|205115.2|205025.2|205110.3|205020.3|205115.2|205025.2|205110.3|205020.3|4
1740485520000|2025-02-25 12:12:00|205108.2|205018.2|205091.5|205041.5|205110.6|205041.5|205085|205016.6|10
1740485530000|2025-02-25 12:12:10|205090.3|205040.3|205090|205040|205091.4|205041.4|205085.2|205035.2|10
1740485540000|2025-02-25 12:12:20|205090.4|205040.4|205035.2|204985.2|205097.4|205047.4|205035.2|204985.2|7
1740485550000|2025-02-25 12:12:30|205034.8|204984.8|205034.8|204984.8|205034.8|204984.8|205034.8|204984.8|1
1740485560000|2025-02-25 12:12:40|205034.9|204984.9|205030.5|204980.5|205034.9|204984.9|205025.7|204975.7|6
1740485570000|2025-02-25 12:12:50|205032.3|204982.3|205030.4|204980.4|205033.6|204983.6|205030|204980|4
1740485580000|2025-02-25 12:13:00|205026.2|204976.2|205030.9|204980.9|205030.9|204980.9|205025.8|204975.8|9
1740485590000|2025-02-25 12:13:10|205028|204978|205020.9|204970.9|205028|204978|205020.9|204970.9|4
1740485600000|2025-02-25 12:13:20|205023.4|204973.4|205030|204980|205081.5|205031.5|205023.4|204973.4|18
1740485610000|2025-02-25 12:13:30|205028.9|204978.9|205056.2|205006.2|205063.9|205013.9|205028.9|204978.9|6
1740485620000|2025-02-25 12:13:40|205060|205010|205034.6|204984.6|205064.1|205014.1|205031.6|204981.6|15
1740485630000|2025-02-25 12:13:50|205035|204985|205028.5|204978.5|205035.5|204985.5|205028.5|204978.5|11
1740485640000|2025-02-25 12:14:00|205031|204981|205068.5|204978.5|205068.5|204994.4|205031|204972.2|11
1740485650000|2025-02-25 12:14:10|205050|205000|205065.3|204975.3|205067.3|205005.2|205046.1|204975.3|10
1740485660000|2025-02-25 12:14:20|205066.8|204976.8|205100.9|205050.9|205105.3|205055.3|205058|204968|12
1740485670000|2025-02-25 12:14:30|205102.8|205052.8|205110.7|205020.7|205113.5|205052.8|205102.8|205016.1|12
1740485680000|2025-02-25 12:14:40|205112.6|205022.6|205120.8|205030.8|205122.5|205032.5|205112.6|205022.6|6
1740485690000|2025-02-25 12:14:50|205122.8|205032.8|205124.5|205034.5|205125.2|205035.2|205120.3|205030.3|7
1740485700000|2025-02-25 12:15:00|205131.7|205041.7|205128|205038|205132.7|205042.7|205126.3|205036.3|4
1740485710000|2025-02-25 12:15:10|205126.1|205036.1|205119.3|205029.3|205129.3|205039.3|205118.9|205028.9|13
1740485720000|2025-02-25 12:15:20|205122.7|205032.7|205103.9|205053.9|205124.5|205062.8|205103.9|205030.5|7
1740485730000|2025-02-25 12:15:30|205112.1|205062.1|205123.8|205073.8|205149|205079.4|205112.1|205030.9|10
1740485740000|2025-02-25 12:15:40|205129.8|205079.8|205085.7|205035.7|205130.5|205080.5|205085.7|205035.7|14
1740485750000|2025-02-25 12:15:50|205074.9|205024.9|205075.3|205025.3|205082|205032|205071.3|205021.3|15
1740485760000|2025-02-25 12:16:00|205077.3|205027.3|205076.6|205026.6|205080.3|205030.3|205074.7|205024.7|6
1740485770000|2025-02-25 12:16:10|205076.2|205026.2|205059.5|205009.5|205082.4|205032.4|205059.5|205009.5|9
1740485780000|2025-02-25 12:16:20|205061.9|205011.9|205098.6|205008.6|205098.6|205011.9|205061.9|204990.9|5
1740485790000|2025-02-25 12:16:30|205095.4|205005.4|205097.5|205007.5|205097.5|205024.3|205074.3|205005.4|4
1740485800000|2025-02-25 12:16:40|205095.1|205005.1|205097.9|205007.9|205099|205009|205092.3|205002.3|13
1740485810000|2025-02-25 12:16:50|205100.4|205010.4|205097.3|205007.3|205107.5|205017.5|205091.3|205001.3|15
1740485820000|2025-02-25 12:17:00|205099.7|205009.7|205088.5|204998.5|205099.7|205009.7|205084.8|204994.8|11
1740485830000|2025-02-25 12:17:10|205087.9|204997.9|205087.9|204997.9|205087.9|204997.9|205086.1|204996.1|3
1740485840000|2025-02-25 12:17:20|205086.6|204996.6|205081.2|204991.2|205086.6|204996.6|205081.2|204991.2|3
1740485850000|2025-02-25 12:17:30|205079.3|204989.3|205079.3|204989.3|205079.3|204989.3|205079.3|204989.3|1
1740485870000|2025-02-25 12:17:50|205081.6|204991.6|205089.9|204999.9|205089.9|204999.9|205081.6|204991.6|3
1740485880000|2025-02-25 12:18:00|205087.2|204997.2|205092.1|205002.1|205100.9|205023.6|205072.7|204997.2|9
1740485890000|2025-02-25 12:18:10|205099.4|205009.4|205097.3|205007.3|205099.4|205009.4|205091.5|205001.5|11
1740485900000|2025-02-25 12:18:20|205095.2|205005.2|205094.6|205004.6|205097.4|205007.4|205091|205001|16
1740485910000|2025-02-25 12:18:30|205091.9|205001.9|205089|204999|205093.4|205003.4|205089|204999|5
1740485920000|2025-02-25 12:18:40|205061.9|205011.9|205062|205012|205066.9|205016.9|205061.9|205011.9|6
1740485930000|2025-02-25 12:18:50|205065.1|205015.1|205094|205004|205094.3|205021.7|205063.5|205004|7
1740485940000|2025-02-25 12:19:00|205098.4|205008.4|205091|205001|205109.5|205019.5|205090.1|205000.1|11
1740485950000|2025-02-25 12:19:10|205092.5|205002.5|205050.6|205000.6|205095.6|205005.6|205050.6|205000.6|8
1740485960000|2025-02-25 12:19:20|205048.8|204998.8|205070.1|204980.1|205070.1|204998.8|205048.8|204959.4|10
1740485970000|2025-02-25 12:19:30|205067.7|204977.7|205059|204969|205067.7|204977.7|205059|204969|3
1740485980000|2025-02-25 12:19:40|205055.7|204965.7|205051.7|204961.7|205058.4|204968.4|205051.7|204961.7|3
1740485990000|2025-02-25 12:19:50|205054.9|204964.9|205064.5|204974.5|205064.5|204974.5|205054.9|204964.9|7
1740486000000|2025-02-25 12:20:00|205067.1|204977.1|205086.1|204996.1|205091.5|205001.5|205067.1|204977.1|9
1740486010000|2025-02-25 12:20:10|205091.5|205001.5|205084.6|204994.6|205091.5|205001.5|205080.6|204990.6|10
1740486020000|2025-02-25 12:20:20|205082.9|204992.9|205014.1|204924.1|205082.9|204992.9|205014.1|204924.1|4
1740486030000|2025-02-25 12:20:30|205003.5|204913.5|205008.6|204918.6|205020.7|204930.7|205003.5|204913.5|10
1740486040000|2025-02-25 12:20:40|205005.5|204915.5|204990|204900|205008.7|204918.7|204990|204900|8
1740486050000|2025-02-25 12:20:50|204988.7|204898.7|204979.3|204889.3|204988.7|204898.7|204975.7|204885.7|8
1740486060000|2025-02-25 12:21:00|204978.7|204888.7|204987.7|204897.7|205014.9|204924.9|204978.7|204888.7|7
1740486070000|2025-02-25 12:21:10|204983.1|204893.1|204999|204909|204999|204909|204983.1|204893.1|8
1740486080000|2025-02-25 12:21:20|205010.3|204920.3|204912.4|204862.4|205010.3|204920.3|204912.4|204862.4|20
1740486090000|2025-02-25 12:21:30|204945.8|204855.8|204962.6|204872.6|204962.6|204872.6|204945.8|204855.8|5
1740486100000|2025-02-25 12:21:40|204959.2|204869.2|204950.2|204860.2|204960.5|204870.5|204950.2|204860.2|10
1740486110000|2025-02-25 12:21:50|204946.7|204856.7|204911.2|204821.2|204946.7|204861.3|204905.6|204815.6|12
1740486120000|2025-02-25 12:22:00|204913.1|204823.1|204929.7|204839.7|204940.6|204850.6|204913.1|204823.1|13
1740486130000|2025-02-25 12:22:10|204932|204842|204906.4|204816.4|204932|204842|204904.6|204814.6|5
1740486140000|2025-02-25 12:22:20|204903.8|204813.8|204899.8|204809.8|204903.8|204813.8|204899.8|204809.8|2
1740486160000|2025-02-25 12:22:40|204902.9|204812.9|204906.6|204816.6|204908.7|204818.7|204902.9|204812.9|5
1740486170000|2025-02-25 12:22:50|204905.3|204815.3|204908.8|204818.8|204908.8|204818.8|204905.3|204815.3|4
1740486180000|2025-02-25 12:23:00|204913.9|204823.9|204908.4|204818.4|204913.9|204823.9|204907.9|204817.9|4
1740486190000|2025-02-25 12:23:10|204914.9|204824.9|204905|204815|204914.9|204824.9|204905|204815|4
1740486200000|2025-02-25 12:23:20|204904.2|204814.2|204904.2|204814.2|204904.2|204814.2|204904.2|204814.2|1
1740486230000|2025-02-25 12:23:50|204900.9|204810.9|204864.5|204774.5|204900.9|204810.9|204849.8|204759.8|10
1740486240000|2025-02-25 12:24:00|204870.2|204780.2|204787.7|204737.7|204870.2|204798.7|204785.6|204714.6|20
1740486250000|2025-02-25 12:24:10|204788|204738|204748.9|204698.9|204814.5|204751.4|204746|204696|20
1740486260000|2025-02-25 12:24:20|204761.5|204711.5|204755.9|204705.9|204761.5|204711.5|204755.9|204705.9|4
1740486270000|2025-02-25 12:24:30|204764|204714|204735.3|204645.3|204764|204714|204735.3|204645.3|11
1740486280000|2025-02-25 12:24:40|204732.7|204642.7|204732.9|204642.9|204734.8|204644.8|204732.7|204642.7|5
1740486290000|2025-02-25 12:24:50|204734.9|204644.9|204728.9|204638.9|204734.9|204671.3|204703.7|204638.9|14
1740486300000|2025-02-25 12:25:00|204730.6|204640.6|204733.4|204643.4|204738.4|204648.4|204729.5|204639.5|10
1740486310000|2025-02-25 12:25:10|204731.5|204641.5|204736.5|204646.5|204736.5|204646.5|204727.7|204637.7|4
1740486320000|2025-02-25 12:25:20|204732.4|204642.4|204728.9|204638.9|204734.5|204644.5|204728.9|204638.9|4
1740486330000|2025-02-25 12:25:30|204737|204647|204712.1|204622.1|204740.2|204650.2|204712.1|204622.1|13
1740486340000|2025-02-25 12:25:40|204716.5|204626.5|204709.5|204619.5|204716.5|204640.5|204683.9|204619.5|12
1740486350000|2025-02-25 12:25:50|204713.9|204623.9|204710.9|204620.9|204716.5|204626.5|204710.6|204620.6|7
1740486360000|2025-02-25 12:26:00|204714.9|204624.9|204750.9|204700.9|204761.3|204711.3|204704|204624.9|17
1740486370000|2025-02-25 12:26:10|204746.9|204696.9|204711.3|204661.3|204746.9|204696.9|204707.9|204657.9|11
1740486380000|2025-02-25 12:26:20|204711.9|204661.9|204718.9|204668.9|204723.9|204673.9|204711.9|204661.9|12
1740486390000|2025-02-25 12:26:30|204727.3|204677.3|204719.3|204669.3|204727.3|204677.3|204715.3|204665.3|18
1740486400000|2025-02-25 12:26:40|204736.4|204646.4|204711.8|204661.8|204738.7|204669.5|204711.7|204646.4|19
1740486410000|2025-02-25 12:26:50|204714|204664|204716.2|204666.2|204722.9|204672.9|204711.7|204661.7|10
1740486420000|2025-02-25 12:27:00|204718.3|204668.3|204737.9|204687.9|204739.5|204689.5|204715|204665|7
1740486430000|2025-02-25 12:27:10|204756.4|204666.4|204755.5|204665.5|204756.4|204666.4|204751.6|204661.6|5
1740486450000|2025-02-25 12:27:30|204759.9|204669.9|204723.1|204673.1|204766|204676|204723.1|204666.4|5
1740486460000|2025-02-25 12:27:40|204726.1|204676.1|204707.8|204657.8|204768.1|204678.1|204707.8|204657.8|12
1740486470000|2025-02-25 12:27:50|204710|204660|204711.4|204661.4|204711.9|204661.9|204706.1|204656.1|6
1740486480000|2025-02-25 12:28:00|204713.5|204663.5|204719.2|204669.2|204721.6|204671.6|204713.5|204663.5|5
1740486490000|2025-02-25 12:28:10|204717.5|204667.5|204744.4|204694.4|204749.6|204699.6|204711.3|204661.3|16
1740486500000|2025-02-25 12:28:20|204746.1|204696.1|204785.8|204735.8|204785.8|204735.8|204746.1|204696.1|18
1740486510000|2025-02-25 12:28:30|204783.6|204733.6|204785.1|204735.1|204785.1|204735.1|204783.6|204733.6|2
1740486520000|2025-02-25 12:28:40|204783.5|204733.5|204785.1|204735.1|204786|204736|204783.5|204733.5|4
1740486530000|2025-02-25 12:28:50|204780.8|204730.8|204783.2|204733.2|204786.4|204736.4|204780.8|204730.8|7
1740486540000|2025-02-25 12:29:00|204787.4|204737.4|204781.3|204731.3|204791.6|204741.6|204781.3|204731.3|12
1740486550000|2025-02-25 12:29:10|204784.4|204734.4|204785.9|204735.9|204785.9|204735.9|204779.6|204729.6|6
1740486560000|2025-02-25 12:29:20|204790.4|204740.4|204789.7|204739.7|204792.9|204742.9|204786.5|204736.5|14
1740486570000|2025-02-25 12:29:30|204789.1|204739.1|204790.7|204740.7|204793.2|204743.2|204789.1|204739.1|8
1740486580000|2025-02-25 12:29:40|204793.5|204743.5|204789.3|204739.3|204797.3|204747.3|204789.3|204739.3|6
1740486590000|2025-02-25 12:29:50|204791.3|204741.3|204807.6|204757.6|204812.6|204762.6|204791.3|204741.3|11
1740486600000|2025-02-25 12:30:00|204811.4|204761.4|204842.3|204792.3|204852.4|204802.4|204811.4|204761.4|25
1740486610000|2025-02-25 12:30:10|204838.6|204788.6|204840.7|204790.7|204848.9|204798.9|204837.4|204787.4|13
1740486620000|2025-02-25 12:30:20|204837.4|204787.4|204868.3|204818.3|204898.9|204848.9|204837.4|204787.4|20
1740486630000|2025-02-25 12:30:30|204865.5|204815.5|204890.3|204800.3|204890.3|204819.8|204859.9|204800.3|10
1740486640000|2025-02-25 12:30:40|204899.5|204809.5|204898.4|204808.4|204906.4|204816.4|204895.3|204805.3|6
1740486650000|2025-02-25 12:30:50|204904.3|204814.3|204912.1|204822.1|204923.7|204852.6|204899.1|204809.1|18
1740486660000|2025-02-25 12:31:00|204914.9|204824.9|204922.9|204872.9|204927.4|204877.4|204901.5|204824.9|19
1740486670000|2025-02-25 12:31:10|204924.1|204874.1|204950.3|204900.3|204950.3|204900.3|204917.8|204867.8|23
1740486680000|2025-02-25 12:31:20|204948.2|204898.2|204927.8|204877.8|204959|204909|204926.7|204861.1|11
1740486690000|2025-02-25 12:31:30|204927.6|204877.6|204994.7|204944.7|205008.1|204958.1|204927.6|204877.6|19
1740486700000|2025-02-25 12:31:40|204996|204946|205002.4|204952.4|205002.5|204952.5|204996|204946|5
1740486710000|2025-02-25 12:31:50|205004.5|204954.5|205009.2|204959.2|205009.2|204959.2|205004.5|204954.5|4
1740486720000|2025-02-25 12:32:00|205007.8|204957.8|205006.6|204956.6|205007.8|204957.8|205004.8|204954.8|5
1740486730000|2025-02-25 12:32:10|205008.4|204958.4|205008.6|204958.6|205010.1|204960.1|205008.4|204958.4|3
1740486740000|2025-02-25 12:32:20|205006.6|204956.6|205008|204958|205008.3|204958.3|205001.5|204951.5|8
1740486750000|2025-02-25 12:32:30|205007.3|204957.3|205000.3|204950.3|205007.3|204957.3|205000.3|204950.3|5
1740486760000|2025-02-25 12:32:40|205002.1|204952.1|205017.4|204927.4|205017.4|204965.1|204994.2|204913.3|15
1740486770000|2025-02-25 12:32:50|205015.1|204925.1|205015.3|204965.3|205020.8|204965.3|205013|204925.1|6
1740486780000|2025-02-25 12:33:00|205015.8|204965.8|205015.8|204965.8|205015.8|204965.8|205015.8|204965.8|1
1740486790000|2025-02-25 12:33:10|205011.7|204961.7|205003.3|204953.3|205027.3|204961.7|205003.3|204937.3|5
1740486800000|2025-02-25 12:33:20|205000.5|204950.5|205043.5|204993.5|205047.9|204997.9|204998.9|204948.9|9
1740486810000|2025-02-25 12:33:30|205040.7|204990.7|205037|204987|205047.2|204997.2|205023.9|204973.9|14
1740486820000|2025-02-25 12:33:40|205034.4|204984.4|205051|205001|205052.5|205002.5|205025.3|204975.3|6
1740486830000|2025-02-25 12:33:50|205049.4|204999.4|205047.7|204997.7|205049.5|204999.5|205047.7|204997.7|4
1740486840000|2025-02-25 12:34:00|205050.6|205000.6|205049.5|204999.5|205057.4|205007.4|205049.5|204999.5|19
1740486850000|2025-02-25 12:34:10|205053.1|205003.1|205091.6|205041.6|205119.5|205048.9|205047.9|204997.9|14
1740486860000|2025-02-25 12:34:20|205090.2|205040.2|205091.2|205041.2|205094.8|205044.8|205090.2|205040.2|8
1740486870000|2025-02-25 12:34:30|205090.6|205040.6|205114|205024|205114.1|205045.9|205090.6|205020.6|16
1740486880000|2025-02-25 12:34:40|205112.1|205022.1|205112.7|205022.7|205116.8|205026.8|205109.1|205019.1|12
1740486890000|2025-02-25 12:34:50|205107.5|205017.5|205114.1|205024.1|205114.1|205035.8|205085.8|205017.5|3
1740486900000|2025-02-25 12:35:00|205116|205026|205114.7|205024.7|205116|205026|205111|205021|5
1740486910000|2025-02-25 12:35:10|205112.6|205022.6|205088|205038|205112.6|205052.4|205088|205019.8|7
1740486920000|2025-02-25 12:35:20|205108.1|205018.1|205095.9|205045.9|205115.3|205052.9|205095.9|205018.1|16
1740486930000|2025-02-25 12:35:30|205094.3|205044.3|205100.6|205050.6|205118.3|205051|205089.3|205023.8|13
1740486940000|2025-02-25 12:35:40|205097.9|205047.9|205098.8|205048.8|205102.3|205052.3|205097.9|205047.9|9
1740486950000|2025-02-25 12:35:50|205101.3|205051.3|205100.8|205050.8|205102.1|205052.1|205098|205048|10
1740486960000|2025-02-25 12:36:00|205099|205049|205103.9|205053.9|205105.1|205055.1|205099|205049|13
1740486970000|2025-02-25 12:36:10|205102.5|205052.5|205073.8|204983.8|205104.5|205054.5|205073.1|204983.1|19
1740486980000|2025-02-25 12:36:20|205074.2|204984.2|205072.2|204982.2|205078|204988|205071.1|204981.1|10
1740487010000|2025-02-25 12:36:50|205075|204985|205075|204985|205075|204985|205075|204985|1
1740487020000|2025-02-25 12:37:00|205073|204983|205071.6|204981.6|205073|204983|205071.6|204981.6|2
1740487030000|2025-02-25 12:37:10|205078.2|204988.2|205078.9|204988.9|205083.3|204993.3|205073|204983|9
1740487040000|2025-02-25 12:37:20|205081.4|204991.4|205075.8|204985.8|205081.4|204991.4|205074.5|204984.5|5
1740487050000|2025-02-25 12:37:30|205074.2|204984.2|205075.6|204985.6|205077.1|204987.1|205074.2|204984.2|4
1740487060000|2025-02-25 12:37:40|205073.9|204983.9|205078.8|204988.8|205082.5|204992.5|205073.9|204983.9|8
1740487070000|2025-02-25 12:37:50|205080.2|204990.2|205111.4|205021.4|205116.6|205026.6|205080.2|204990.2|6
1740487080000|2025-02-25 12:38:00|205117.7|205027.7|205143.7|205053.7|205149.1|205059.1|205117.7|205027.7|8
1740487090000|2025-02-25 12:38:10|205143.9|205053.9|205142.6|205052.6|205143.9|205053.9|205142.6|205052.6|2
1740487100000|2025-02-25 12:38:20|205142.2|205052.2|205105.1|205015.1|205149.6|205059.6|205104.2|205014.2|16
1740487110000|2025-02-25 12:38:30|205106.1|205016.1|205106.7|205016.7|205111|205021|205106.1|205016.1|3
1740487120000|2025-02-25 12:38:40|205111.7|205021.7|205093.1|205043.1|205117.9|205056.5|205093.1|205015.7|7
1740487130000|2025-02-25 12:38:50|205094.6|205044.6|205089.9|205039.9|205096|205046|205089.3|205039.3|8
1740487140000|2025-02-25 12:39:00|205089|205039|205074.2|205024.2|205090|205040|205074.2|205024.2|10
1740487150000|2025-02-25 12:39:10|205075.4|205025.4|205076.9|205026.9|205076.9|205026.9|205075.3|205025.3|3
1740487160000|2025-02-25 12:39:20|205078.5|205028.5|205103.7|205053.7|205105.2|205055.2|205078.5|205028.5|12
1740487170000|2025-02-25 12:39:30|205103.2|205053.2|205128.6|205078.6|205128.6|205078.6|205103|205053|15
1740487180000|2025-02-25 12:39:40|205126.6|205076.6|205123.2|205073.2|205126.6|205076.6|205123.2|205073.2|2
1740487190000|2025-02-25 12:39:50|205121.1|205071.1|205130.6|205080.6|205135.7|205085.7|205121.1|205071.1|9
1740487200000|2025-02-25 12:40:00|205130|205080|205131.5|205081.5|205136|205086|205124.3|205074.3|11
1740487210000|2025-02-25 12:40:10|205129.6|205079.6|205126.4|205076.4|205129.6|205079.6|205126.4|205076.4|3
1740487220000|2025-02-25 12:40:20|205128.7|205078.7|205130.3|205080.3|205130.3|205080.3|205128.7|205078.7|2
1740487230000|2025-02-25 12:40:30|205128.7|205078.7|205111.9|205021.9|205128.7|205078.7|205108.5|205018.5|8
1740487240000|2025-02-25 12:40:40|205117.2|205027.2|205112.2|205022.2|205118|205028|205112.2|205022.2|5
1740487250000|2025-02-25 12:40:50|205117.4|205027.4|205111.6|205021.6|205117.4|205027.4|205111.6|205021.6|3
1740487260000|2025-02-25 12:41:00|205117.3|205027.3|205138|205088|205138|205088|205113.8|205023.8|7
1740487280000|2025-02-25 12:41:20|205138.8|205088.8|205126|205076|205138.8|205088.8|205126|205076|4
1740487290000|2025-02-25 12:41:30|205146.3|205096.3|205174.5|205124.5|205189.1|205139.1|205142.9|205092.9|22
1740487300000|2025-02-25 12:41:40|205176.6|205126.6|205176.8|205126.8|205178.5|205128.5|205173.7|205123.7|9
1740487310000|2025-02-25 12:41:50|205180|205130|205188.8|205098.8|205188.8|205130|205168.8|205098.8|8
1740487320000|2025-02-25 12:42:00|205189.8|205099.8|205175.6|205125.6|205202.4|205144.9|205175.6|205099.8|10
1740487330000|2025-02-25 12:42:10|205182.2|205132.2|205188.5|205098.5|205201.8|205132.2|205182.2|205098.5|22
1740487340000|2025-02-25 12:42:20|205186.8|205096.8|205188.2|205098.2|205192.5|205102.5|205186.8|205096.8|7
1740487350000|2025-02-25 12:42:30|205185.3|205095.3|205183.4|205093.4|205185.3|205095.3|205183.4|205093.4|3
1740487360000|2025-02-25 12:42:40|205190.4|205100.4|205193.5|205143.5|205201.6|205151.6|205190.4|205100.4|12
1740487370000|2025-02-25 12:42:50|205195.4|205145.4|205194|205144|205195.4|205145.4|205194|205144|2
1740487380000|2025-02-25 12:43:00|205199.4|205149.4|205191.4|205141.4|205199.4|205149.4|205191.4|205141.4|4
1740487400000|2025-02-25 12:43:20|205191.7|205141.7|205193.8|205143.8|205202.4|205152.4|205191|205141|9
1740487410000|2025-02-25 12:43:30|205194.2|205144.2|205188.9|205138.9|205194.2|205144.2|205186.2|205136.2|10
1740487420000|2025-02-25 12:43:40|205187.2|205137.2|205191.6|205141.6|205191.6|205141.6|205184.5|205134.5|4
1740487430000|2025-02-25 12:43:50|205189.8|205139.8|205184.5|205134.5|205189.9|205139.9|205184.5|205134.5|9
1740487440000|2025-02-25 12:44:00|205183.6|205133.6|205183.3|205133.3|205187.3|205137.3|205182.4|205132.4|6
1740487450000|2025-02-25 12:44:10|205179.2|205129.2|205183.1|205133.1|205193.2|205143.2|205179.1|205129.1|10
1740487460000|2025-02-25 12:44:20|205178.6|205128.6|205181|205131|205188.3|205138.3|205177.9|205127.9|11
1740487470000|2025-02-25 12:44:30|205179.4|205129.4|205149.5|205099.5|205180.6|205130.6|205149.5|205099.5|8
1740487480000|2025-02-25 12:44:40|205147.7|205097.7|205181.5|205131.5|205181.5|205131.5|205147.7|205097.7|10
1740487490000|2025-02-25 12:44:50|205183.2|205133.2|205180.1|205130.1|205183.2|205133.2|205179.4|205129.4|9
1740487500000|2025-02-25 12:45:00|205181.3|205131.3|205191.1|205141.1|205195.7|205145.7|205181.3|205131.3|6
1740487510000|2025-02-25 12:45:10|205188.2|205138.2|205191.8|205141.8|205193.5|205143.5|205188.2|205138.2|6
1740487530000|2025-02-25 12:45:30|205193.7|205143.7|205196.3|205146.3|205196.3|205146.3|205191.7|205141.7|4
1740487540000|2025-02-25 12:45:40|205193.6|205143.6|205195.6|205145.6|205195.6|205145.6|205193.6|205143.6|2
1740487560000|2025-02-25 12:46:00|205200.4|205150.4|205201.4|205151.4|205242.7|205192.7|205199.8|205149.8|12
1740487570000|2025-02-25 12:46:10|205199.3|205149.3|205197.8|205147.8|205201.8|205151.8|205195.8|205145.8|6
1740487580000|2025-02-25 12:46:20|205199.8|205149.8|205188.3|205138.3|205203.1|205153.1|205188.2|205138.2|10
1740487590000|2025-02-25 12:46:30|205188.2|205138.2|205183.6|205133.6|205188.3|205138.3|205183.6|205133.6|6
1740487600000|2025-02-25 12:46:40|205179|205129|205179.4|205129.4|205179.4|205129.4|205179|205129|2
1740487610000|2025-02-25 12:46:50|205181.3|205131.3|205182.2|205132.2|205187.2|205137.2|205177.2|205127.2|14
1740487620000|2025-02-25 12:47:00|205184|205134|205142.4|205092.4|205185.9|205135.9|205142.4|205092.4|11
1740487630000|2025-02-25 12:47:10|205140.5|205090.5|205145.6|205095.6|205145.6|205095.6|205136.8|205086.8|7
1740487640000|2025-02-25 12:47:20|205150|205100|205138.5|205088.5|205150|205100|205137.7|205087.7|6
1740487650000|2025-02-25 12:47:30|205140.7|205090.7|205165.6|205115.6|205167.6|205117.6|205139|205089|8
1740487660000|2025-02-25 12:47:40|205160.8|205110.8|205150.8|205100.8|205160.8|205110.8|205149|205099|4
1740487670000|2025-02-25 12:47:50|205146.6|205096.6|205139.6|205089.6|205146.6|205096.6|205138|205088|7
1740487680000|2025-02-25 12:48:00|205136.6|205086.6|205127.1|205077.1|205143.1|205093.1|205127.1|205077.1|6
1740487690000|2025-02-25 12:48:10|205129|205079|205090|205040|205129|205079|205090|205040|4
1740487700000|2025-02-25 12:48:20|205094.4|205044.4|205093.9|205043.9|205101|205051|205093.9|205043.9|6
1740487710000|2025-02-25 12:48:30|205096.5|205046.5|205081.6|205031.6|205098.1|205048.1|205081.6|205031.6|7
1740487720000|2025-02-25 12:48:40|205083.2|205033.2|205056.3|205006.3|205083.2|205033.2|205054.2|205004.2|13
1740487730000|2025-02-25 12:48:50|205057.9|205007.9|205056.6|205006.6|205061.4|205011.4|205056.6|205006.6|11
1740487740000|2025-02-25 12:49:00|205059.4|205009.4|205061.6|205011.6|205061.6|205011.6|205057.8|205007.8|6
1740487750000|2025-02-25 12:49:10|205060.1|205010.1|205061.7|205011.7|205061.9|205011.9|205058.5|205008.5|5
1740487760000|2025-02-25 12:49:20|205063.4|205013.4|205063.5|205013.5|205068|205018|205061.8|205011.8|5
1740487770000|2025-02-25 12:49:30|205066.6|205016.6|205062.7|205012.7|205070.5|205020.5|205062.7|205012.7|7
1740487800000|2025-02-25 12:50:00|205061.3|205011.3|205062.8|205012.8|205062.8|205012.8|205061.3|205011.3|2
1740487810000|2025-02-25 12:50:10|205061.4|205011.4|205056.9|205006.9|205063.3|205013.3|205056.9|205006.9|5
1740487820000|2025-02-25 12:50:20|205059.4|205009.4|205061.7|205011.7|205063.2|205013.2|205059.4|205009.4|3
1740487830000|2025-02-25 12:50:30|205063.6|205013.6|205063.6|205013.6|205063.6|205013.6|205063.6|205013.6|1
1740487840000|2025-02-25 12:50:40|205060.8|205010.8|205016.9|204966.9|205060.8|205010.8|205007.8|204957.8|8
1740487860000|2025-02-25 12:51:00|205015.4|204965.4|204984.6|204894.6|205015.4|204965.4|204963.4|204894.6|9
1740487870000|2025-02-25 12:51:10|204988.5|204898.5|205076.1|204986.1|205076.1|204986.1|204988.5|204898.5|9
1740487880000|2025-02-25 12:51:20|205073.4|204983.4|205063.1|204973.1|205077.5|204987.5|205061.9|204971.9|15
1740487890000|2025-02-25 12:51:30|205060.3|204970.3|205058.9|204968.9|205060.3|204970.3|205054.9|204964.9|4
1740487900000|2025-02-25 12:51:40|205059.4|204969.4|205059.4|204969.4|205059.4|204969.4|205059.4|204969.4|1
1740487910000|2025-02-25 12:51:50|205053.6|204963.6|205033.1|204943.1|205053.6|204963.6|205030.9|204940.9|7
1740487920000|2025-02-25 12:52:00|205034.8|204944.8|205011.8|204961.8|205041.9|204961.8|205010|204944.8|9
1740487930000|2025-02-25 12:52:10|205009.9|204959.9|205029.1|204939.1|205030.6|204965.8|205009.9|204939.1|5
1740487940000|2025-02-25 12:52:20|205030.6|204940.6|205034.2|204984.2|205051.8|204984.2|205027.5|204940.6|10
1740487950000|2025-02-25 12:52:30|205032.8|204982.8|205032.8|204982.8|205032.8|204982.8|205032.8|204982.8|1
1740487960000|2025-02-25 12:52:40|205029.9|204979.9|205033.2|204983.2|205033.2|204983.2|205029.9|204979.9|3
1740487970000|2025-02-25 12:52:50|205030|204980|205030.4|204980.4|205032.2|204982.2|205030|204980|3
1740487980000|2025-02-25 12:53:00|205032.4|204982.4|205026.7|204976.7|205032.4|204982.4|205026.7|204976.7|5
1740487990000|2025-02-25 12:53:10|205048|204958|205053.7|204963.7|205053.7|204963.7|205048|204958|3
1740488000000|2025-02-25 12:53:20|205055.9|204965.9|205053.9|204963.9|205055.9|204965.9|205051.5|204961.5|4
1740488020000|2025-02-25 12:53:40|205056.2|204966.2|205081.4|205031.4|205097.9|205031.4|205056.2|204966.2|7
1740488030000|2025-02-25 12:53:50|205080|205030|205081.2|205031.2|205084.6|205034.6|205080|205030|3
1740488040000|2025-02-25 12:54:00|205085.7|205035.7|205153.6|205103.6|205160.3|205107.6|205085.7|205035.7|14
1740488050000|2025-02-25 12:54:10|205155.9|205105.9|205157.4|205107.4|205158.5|205108.5|205154|205104|10
1740488060000|2025-02-25 12:54:20|205154.4|205104.4|205157.5|205107.5|205161.7|205111.7|205154.4|205104.4|8
1740488070000|2025-02-25 12:54:30|205160.1|205110.1|205161.8|205111.8|205167.5|205117.5|205159.5|205109.5|14
1740488080000|2025-02-25 12:54:40|205158.8|205108.8|205155.7|205105.7|205158.8|205108.8|205153.8|205103.8|5
1740488090000|2025-02-25 12:54:50|205158.6|205108.6|205157.2|205107.2|205159.2|205109.2|205157|205107|6
1740488100000|2025-02-25 12:55:00|205157.4|205107.4|205169.1|205119.1|205172.2|205122.2|205157.4|205107.4|13
1740488110000|2025-02-25 12:55:10|205168.4|205118.4|205170.3|205120.3|205178|205128|205167.4|205117.4|15
1740488120000|2025-02-25 12:55:20|205169.6|205119.6|205161.2|205111.2|205169.6|205119.6|205157.7|205107.7|7
1740488130000|2025-02-25 12:55:30|205157.3|205107.3|205168.1|205118.1|205169.9|205119.9|205156.2|205106.2|17
1740488140000|2025-02-25 12:55:40|205166.7|205116.7|205170.2|205120.2|205175.7|205125.7|205166.7|205116.7|7
1740488150000|2025-02-25 12:55:50|205171.7|205121.7|205177.1|205127.1|205181|205131|205171.7|205121.7|7
1740488160000|2025-02-25 12:56:00|205179.2|205129.2|205220.5|205170.5|205220.5|205170.5|205179.2|205129.2|11
1740488170000|2025-02-25 12:56:10|205222.5|205172.5|205234.7|205184.7|205264|205201.2|205222.5|205168|16
1740488180000|2025-02-25 12:56:20|205230.6|205180.6|205218.8|205168.8|205230.6|205180.6|205218.8|205168.8|10
1740488190000|2025-02-25 12:56:30|205222.5|205172.5|205261.1|205171.1|205265.9|205182.1|205222.5|205171.1|6
1740488200000|2025-02-25 12:56:40|205260.2|205170.2|205276.7|205226.7|205279.9|205229.9|205242|205170.2|15
1740488210000|2025-02-25 12:56:50|205279.9|205229.9|205265.5|205215.5|205282.7|205232.7|205252.8|205202.8|18
1740488220000|2025-02-25 12:57:00|205267.2|205217.2|205261.6|205211.6|205268.8|205218.8|205260.8|205210.8|19
1740488230000|2025-02-25 12:57:10|205261.8|205211.8|205281.1|205231.1|205283.5|205233.5|205261.8|205211.8|13
1740488240000|2025-02-25 12:57:20|205283.1|205233.1|205266.2|205216.2|205284.9|205234.9|205265.2|205215.2|10
1740488250000|2025-02-25 12:57:30|205263.8|205213.8|205250.8|205200.8|205263.8|205213.8|205243.1|205193.1|13
1740488260000|2025-02-25 12:57:40|205248.8|205198.8|205250.2|205200.2|205250.2|205200.2|205240|205190|10
1740488270000|2025-02-25 12:57:50|205252.8|205202.8|205264.2|205214.2|205267.8|205217.8|205252.8|205202.8|7
1740488280000|2025-02-25 12:58:00|205265.6|205215.6|205269.8|205219.8|205269.8|205219.8|205264|205214|4
1740488290000|2025-02-25 12:58:10|205265.8|205215.8|205249.4|205199.4|205267.7|205217.7|205249.4|205199.4|5
1740488300000|2025-02-25 12:58:20|205247.8|205197.8|205257.6|205207.6|205262.1|205212.1|205246.9|205196.9|9
1740488310000|2025-02-25 12:58:30|205260.1|205210.1|205249.2|205199.2|205261.5|205211.5|205249.2|205199.2|6
1740488320000|2025-02-25 12:58:40|205247.8|205197.8|205205.5|205155.5|205251.6|205201.6|205203.5|205153.5|10
1740488330000|2025-02-25 12:58:50|205208|205158|205205.2|205155.2|205208|205158|205203.5|205153.5|6
1740488340000|2025-02-25 12:59:00|205203.5|205153.5|205167.4|205117.4|205205.5|205155.5|205164.8|205114.8|14
1740488350000|2025-02-25 12:59:10|205155.2|205105.2|205100.8|205050.8|205155.2|205105.2|205100.8|205050.8|12
1740488360000|2025-02-25 12:59:20|205102.4|205052.4|205102.7|205052.7|205122.8|205053.8|205098.9|205032.8|9
1740488370000|2025-02-25 12:59:30|205106.2|205056.2|205106.9|205056.9|205106.9|205056.9|205101.5|205051.5|8
1740488380000|2025-02-25 12:59:40|205105.2|205055.2|205102.5|205052.5|205105.2|205055.2|205101|205051|5
1740488390000|2025-02-25 12:59:50|205099.7|205049.7|205089|205039|205112.3|205062.3|205089|205039|17
1740488400000|2025-02-25 13:00:00|205096.2|205046.2|205095.1|205005.1|205112.2|205046.2|205073.4|205005.1|15
1740488410000|2025-02-25 13:00:10|205096.5|205006.5|205095.6|205005.6|205100.5|205010.5|205095.4|205005.4|7
1740488420000|2025-02-25 13:00:20|205099.1|205009.1|205079.2|204989.2|205100.3|205010.3|205079.2|204989.2|13
1740488430000|2025-02-25 13:00:30|205074|204984|205069.4|205019.4|205077.5|205019.4|205069.4|204980.6|5
1740488440000|2025-02-25 13:00:40|205068.1|205018.1|205030.1|204980.1|205068.1|205018.1|205026.4|204976.4|9
1740488450000|2025-02-25 13:00:50|205031.8|204981.8|205036.7|204946.7|205047.6|204997.6|205026.9|204946.7|16
1740488460000|2025-02-25 13:01:00|205024.6|204934.6|204998.4|204948.4|205024.6|204948.4|204995|204932.9|9
1740488470000|2025-02-25 13:01:10|205000|204950|204945.4|204895.4|205000|204950|204945.4|204895.4|10
1740488480000|2025-02-25 13:01:20|204947.6|204897.6|204970.3|204920.3|204974.7|204924.7|204945.1|204895.1|21
1740488490000|2025-02-25 13:01:30|204972.7|204922.7|204948|204898|204974.9|204924.9|204947.2|204897.2|13
1740488500000|2025-02-25 13:01:40|204952.3|204902.3|204946.4|204896.4|204955.4|204905.4|204945.8|204895.8|10
1740488510000|2025-02-25 13:01:50|204944.6|204894.6|204947|204897|204947|204897|204944|204894|6
1740488520000|2025-02-25 13:02:00|204943.7|204893.7|204940.5|204890.5|204943.7|204893.7|204939.1|204889.1|6
1740488530000|2025-02-25 13:02:10|204938.4|204888.4|204940|204890|204940|204890|204938.4|204888.4|2
1740488540000|2025-02-25 13:02:20|204938.2|204888.2|204940.6|204890.6|204954.4|204904.4|204937.4|204887.4|16
1740488550000|2025-02-25 13:02:30|204938.9|204888.9|204941|204891|204944.1|204894.1|204871.5|204821.5|20
1740488560000|2025-02-25 13:02:40|204943|204893|204925.9|204875.9|204946.5|204896.5|204922.8|204872.8|12
1740488570000|2025-02-25 13:02:50|204923.3|204873.3|204928|204878|204928.1|204878.1|204915.7|204865.7|9
1740488580000|2025-02-25 13:03:00|204922.1|204872.1|204903.3|204853.3|204924.1|204874.1|204902.1|204852.1|25
1740488590000|2025-02-25 13:03:10|204908|204858|204947.2|204857.2|204950.1|204867.5|204905.7|204851.8|20
1740488600000|2025-02-25 13:03:20|204940.5|204850.5|204928.6|204838.6|204940.5|204850.5|204922.2|204832.2|12
1740488610000|2025-02-25 13:03:30|204929.4|204839.4|204911.6|204821.6|204929.4|204839.4|204911.6|204821.6|15
1740488620000|2025-02-25 13:03:40|204915.3|204825.3|204911.1|204861.1|204934.1|204861.1|204911.1|204822.4|7
1740488630000|2025-02-25 13:03:50|204909.8|204859.8|204920.6|204870.6|204926.4|204876.4|204897.4|204847.4|15
1740488640000|2025-02-25 13:04:00|204920.5|204870.5|204929.8|204839.8|204933.9|204875.6|204911.1|204839.8|15
1740488650000|2025-02-25 13:04:10|204927.4|204837.4|204918|204828|204927.4|204837.4|204914|204824|12
1740488660000|2025-02-25 13:04:20|204917|204827|204875.7|204825.7|204917|204839.3|204872.6|204820.9|11
1740488670000|2025-02-25 13:04:30|204878.4|204828.4|204879.6|204789.6|204882.1|204832.1|204866.2|204789.2|12
1740488680000|2025-02-25 13:04:40|204877.7|204787.7|204864.9|204774.9|204877.7|204787.7|204862.6|204772.6|8
1740488690000|2025-02-25 13:04:50|204858.6|204768.6|204868.5|204778.5|204870.1|204795.7|204835.9|204768.6|14
1740488700000|2025-02-25 13:05:00|204869.7|204779.7|204881.4|204791.4|204896.1|204825.5|204867|204777.7|16
1740488710000|2025-02-25 13:05:10|204884.7|204794.7|204879.3|204789.3|204894.9|204804.9|204876.9|204786.9|23
1740488720000|2025-02-25 13:05:20|204882.4|204792.4|204872.5|204822.5|204882.4|204827.9|204866.9|204792.4|18
1740488730000|2025-02-25 13:05:30|204871.7|204821.7|204880.4|204830.4|204880.4|204830.4|204871.3|204821.3|11
1740488740000|2025-02-25 13:05:40|204880.5|204830.5|204877.7|204827.7|204884.5|204834.5|204871.8|204821.8|16
1740488750000|2025-02-25 13:05:50|204883.2|204833.2|204880.3|204830.3|204883.2|204833.2|204874.1|204824.1|5
1740488760000|2025-02-25 13:06:00|204875|204825|204859.4|204809.4|204876.3|204826.3|204854.3|204804.3|11
1740488770000|2025-02-25 13:06:10|204857.8|204807.8|204843.7|204793.7|204857.8|204807.8|204843.6|204793.6|6
1740488780000|2025-02-25 13:06:20|204845.3|204795.3|204908.3|204818.3|204915|204825|204841.7|204774.8|22
1740488790000|2025-02-25 13:06:30|204908.8|204818.8|204892.5|204842.5|204913.8|204842.5|204887.4|204817.5|16
1740488800000|2025-02-25 13:06:40|204889.6|204839.6|204875.3|204825.3|204892.3|204842.3|204875.3|204825.3|11
1740488810000|2025-02-25 13:06:50|204879|204829|204866.4|204816.4|204882.3|204832.3|204866.4|204816.4|8
1740488820000|2025-02-25 13:07:00|204870.4|204820.4|204881.9|204831.9|204881.9|204831.9|204858.7|204808.7|15
1740488830000|2025-02-25 13:07:10|204880.7|204830.7|204871.1|204821.1|204880.9|204830.9|204869.4|204819.4|9
1740488840000|2025-02-25 13:07:20|204873.3|204823.3|204853.9|204803.9|204873.3|204823.3|204850.4|204800.4|9
1740488850000|2025-02-25 13:07:30|204849.6|204799.6|204844.2|204794.2|204851.6|204801.6|204844.2|204794.2|4
1740488860000|2025-02-25 13:07:40|204847.4|204797.4|204867|204817|204869.1|204819.1|204847.4|204797.4|14
1740488870000|2025-02-25 13:07:50|204868.5|204818.5|204867.4|204817.4|204869.7|204819.7|204863.6|204813.6|14
1740488880000|2025-02-25 13:08:00|204866.3|204816.3|204832.2|204782.2|204866.3|204816.3|204829.8|204779.8|5
1740488890000|2025-02-25 13:08:10|204833.9|204783.9|204859.6|204809.6|204864.2|204814.2|204833.9|204783.9|10
1740488900000|2025-02-25 13:08:20|204862.5|204812.5|204865.7|204815.7|204869|204819|204859.6|204809.6|12
1740488910000|2025-02-25 13:08:30|204866.1|204816.1|204828.1|204778.1|204881.2|204831.2|204827.7|204777.7|11
1740488920000|2025-02-25 13:08:40|204822.3|204772.3|204770.3|204680.3|204822.3|204772.3|204770.3|204680.3|17
1740488930000|2025-02-25 13:08:50|204769.5|204679.5|204753.9|204703.9|204778.7|204705|204750.4|204671.4|17
1740488940000|2025-02-25 13:09:00|204749.9|204699.9|204803.2|204753.2|204806.8|204756.8|204749.7|204699.7|22
1740488950000|2025-02-25 13:09:10|204798.7|204748.7|204740.4|204690.4|204803.2|204753.2|204739.6|204689.6|23
1740488960000|2025-02-25 13:09:20|204713.3|204663.3|204713.4|204663.4|204732.1|204667.8|204667.7|204608.5|23
1740488970000|2025-02-25 13:09:30|204712.4|204662.4|204708.2|204658.2|204712.4|204662.4|204705.7|204655.7|18
1740488980000|2025-02-25 13:09:40|204700.6|204650.6|204711.7|204661.7|204711.7|204661.7|204700.6|204650.6|16
1740488990000|2025-02-25 13:09:50|204710.4|204660.4|204814.5|204724.5|204814.5|204724.5|204710.4|204660.4|14
1740489000000|2025-02-25 13:10:00|204819.1|204729.1|204867.9|204777.9|204867.9|204777.9|204819.1|204729.1|22
1740489010000|2025-02-25 13:10:10|204866|204776|204903.2|204853.2|204917.4|204854.9|204865.5|204775.5|23
1740489020000|2025-02-25 13:10:20|204901.8|204851.8|204897.8|204807.8|204904.6|204851.8|204869.6|204779.6|16
1740489030000|2025-02-25 13:10:30|204892.1|204802.1|204896.7|204806.7|204896.7|204806.7|204891.4|204801.4|4
1740489040000|2025-02-25 13:10:40|204895.1|204805.1|204897|204807|204897|204807|204893.5|204803.5|4
1740489050000|2025-02-25 13:10:50|204895.8|204805.8|204876.5|204786.5|204895.8|204805.8|204876.5|204786.5|12
1740489060000|2025-02-25 13:11:00|204872.7|204782.7|204871|204781|204872.7|204782.7|204871|204781|2
1740489070000|2025-02-25 13:11:10|204873.3|204783.3|204940.9|204850.9|204940.9|204850.9|204873.3|204783.3|16
1740489080000|2025-02-25 13:11:20|204938.6|204848.6|204937.7|204847.7|204942.1|204852.1|204936.8|204846.8|8
1740489090000|2025-02-25 13:11:30|204939.8|204849.8|204937.1|204847.1|204942|204852|204937.1|204847.1|4
1740489100000|2025-02-25 13:11:40|204939.6|204849.6|204943.7|204853.7|204943.7|204869.4|204919.4|204849.6|3
1740489110000|2025-02-25 13:11:50|204941.1|204851.1|204937.2|204847.2|204942.8|204852.8|204933.2|204843.2|16
1740489120000|2025-02-25 13:12:00|204933.2|204843.2|204927.4|204837.4|204937.2|204847.2|204922.4|204832.4|7
1740489130000|2025-02-25 13:12:10|204931|204841|204935.9|204845.9|204939.4|204854.5|204904.5|204841|9
1740489140000|2025-02-25 13:12:20|204937.9|204847.9|204964.1|204874.1|204964.1|204874.1|204937.9|204847.9|4
1740489150000|2025-02-25 13:12:30|204971.4|204881.4|204930|204840|204983.5|204919.9|204925.1|204835.1|18
1740489160000|2025-02-25 13:12:40|204934.9|204844.9|204932.9|204842.9|204934.9|204844.9|204906.8|204816.8|18
1740489170000|2025-02-25 13:12:50|204933.1|204843.1|204913.8|204823.8|204933.1|204858.8|204881.6|204791.6|17
1740489180000|2025-02-25 13:13:00|204932.4|204842.4|204923.2|204833.2|204940.6|204850.6|204923.2|204833.2|5
1740489190000|2025-02-25 13:13:10|204928.1|204838.1|204880.9|204790.9|204928.1|204838.1|204876.3|204786.3|20
1740489200000|2025-02-25 13:13:20|204881.8|204791.8|204847|204797|204881.8|204806.4|204845.3|204791.8|9
1740489210000|2025-02-25 13:13:30|204848.4|204798.4|204865.7|204815.7|204865.7|204815.7|204846.9|204796.9|19
1740489220000|2025-02-25 13:13:40|204864.2|204814.2|204895.8|204845.8|204921.1|204864.1|204858.2|204808.2|19
1740489230000|2025-02-25 13:13:50|204905|204855|204927.7|204877.7|204927.7|204877.7|204898.6|204848.6|19
1740489240000|2025-02-25 13:14:00|204929.3|204879.3|204944.9|204854.9|204949.3|204892.5|204919.7|204854.9|15
1740489250000|2025-02-25 13:14:10|204946.2|204856.2|204947|204857|204952.7|204862.7|204943.6|204853.6|15
1740489260000|2025-02-25 13:14:20|204946.8|204856.8|204869.8|204819.8|204950.1|204879.5|204860.7|204810.7|24
1740489270000|2025-02-25 13:14:30|204868.5|204818.5|204865.3|204815.3|204869.1|204819.1|204849.1|204799.1|21
1740489280000|2025-02-25 13:14:40|204860.7|204810.7|204824.2|204734.2|204863.5|204813.5|204767.6|204717.6|27
1740489290000|2025-02-25 13:14:50|204800.3|204750.3|204824.2|204734.2|204845.8|204774.2|204800.3|204725.2|19
1740489300000|2025-02-25 13:15:00|204827.3|204737.3|204840.8|204750.8|204845.3|204768|204814|204737.3|19
1740489310000|2025-02-25 13:15:10|204836.5|204746.5|204844.4|204754.4|204844.4|204754.4|204828.4|204738.4|13
1740489320000|2025-02-25 13:15:20|204846.9|204756.9|204815.5|204725.5|204850.4|204760.4|204810.4|204720.4|24
1740489330000|2025-02-25 13:15:30|204812.8|204722.8|204851.6|204761.6|204851.6|204761.6|204812.8|204722.8|9
1740489340000|2025-02-25 13:15:40|204834.6|204744.6|204841.9|204751.9|204850.6|204775.4|204825.4|204744.6|13
1740489350000|2025-02-25 13:15:50|204845.1|204755.1|204844.7|204754.7|204845.1|204755.1|204830.7|204740.7|8
1740489360000|2025-02-25 13:16:00|204849.9|204759.9|204877.1|204827.1|204897.6|204847.6|204849.9|204759.9|27
1740489370000|2025-02-25 13:16:10|204878.5|204828.5|204904.2|204854.2|204907.2|204857.2|204877.9|204827.9|21
1740489380000|2025-02-25 13:16:20|204905.6|204855.6|204889.3|204839.3|204912|204859.3|204877.8|204816.2|15
1740489390000|2025-02-25 13:16:30|204887|204837|204908.2|204858.2|204927|204858.2|204887|204833.7|17
1740489400000|2025-02-25 13:16:40|204909.6|204859.6|204901.8|204851.8|204909.6|204859.6|204895.1|204845.1|5
1740489410000|2025-02-25 13:16:50|204903.9|204853.9|204940.9|204850.9|204940.9|204874.9|204903.9|204834.5|22
1740489420000|2025-02-25 13:17:00|204940.1|204850.1|204935.6|204845.6|204940.1|204881.3|204915.7|204845.6|13
1740489430000|2025-02-25 13:17:10|204938.7|204848.7|204919.3|204869.3|204944.6|204869.3|204909.3|204844.8|8
1740489440000|2025-02-25 13:17:20|204917.7|204867.7|204919.4|204869.4|204920.8|204870.8|204917.7|204867.7|8
1740489450000|2025-02-25 13:17:30|204921.7|204871.7|204912.2|204862.2|204927.9|204877.9|204895|204845|17
1740489460000|2025-02-25 13:17:40|204909.8|204859.8|204933.5|204843.5|204933.5|204862|204906.5|204843.5|6
1740489470000|2025-02-25 13:17:50|204936.8|204846.8|205008.8|204958.8|205010.2|204960.2|204936.8|204846.8|12
1740489480000|2025-02-25 13:18:00|205011|204961|205014.7|204924.7|205038|204961|205011|204923.6|18
1740489490000|2025-02-25 13:18:10|205017.2|204927.2|205012.2|204922.2|205017.2|204927.2|205009.4|204919.4|8
1740489500000|2025-02-25 13:18:20|205015.2|204925.2|205055|204965|205056|204966|205015.2|204925.2|7
1740489510000|2025-02-25 13:18:30|205052.5|204962.5|205057.1|204967.1|205058.5|204968.5|205052.5|204962.5|3
1740489520000|2025-02-25 13:18:40|205059.2|204969.2|205049.3|204959.3|205059.2|204969.2|205037.1|204947.1|13
1740489530000|2025-02-25 13:18:50|205044.5|204954.5|205020.2|204930.2|205044.5|204954.5|205009.5|204919.5|20
1740489540000|2025-02-25 13:19:00|205018|204928|204965.2|204875.2|205018|204928|204962.3|204872.3|10
1740489550000|2025-02-25 13:19:10|204960.6|204870.6|204966.6|204876.6|204966.6|204876.6|204959.4|204869.4|10
1740489560000|2025-02-25 13:19:20|204969.1|204879.1|204972.4|204882.4|204972.4|204882.4|204961.6|204871.6|15
1740489570000|2025-02-25 13:19:30|204965.5|204875.5|204967.5|204877.5|204990.6|204900.6|204965.5|204875.5|14
1740489580000|2025-02-25 13:19:40|204963.2|204873.2|204971|204881|204971.2|204890.6|204940.6|204873.2|10
1740489590000|2025-02-25 13:19:50|204973.8|204883.8|204970|204880|204974.6|204884.6|204964.1|204874.1|15
1740489600000|2025-02-25 13:20:00|204999.8|204909.8|205051.1|204961.1|205056.7|204966.7|204983.4|204909.8|20
1740489610000|2025-02-25 13:20:10|205053.9|204963.9|205074.1|205024.1|205083.9|205026|205026.8|204963.9|19
1740489620000|2025-02-25 13:20:20|205076.3|205026.3|205069.2|205019.2|205111.1|205026.3|205068.3|205005.6|18
1740489630000|2025-02-25 13:20:30|205072.7|205022.7|205080.5|205030.5|205080.5|205030.5|205072.7|205022.7|11
1740489640000|2025-02-25 13:20:40|205075.5|205025.5|205076.8|205026.8|205080.6|205030.6|205061.4|205011.4|18
1740489650000|2025-02-25 13:20:50|205077.8|205027.8|205084.5|205034.5|205087.6|205037.6|205065.1|205015.1|18
1740489660000|2025-02-25 13:21:00|205085.8|205035.8|205083.2|205033.2|205094.6|205044.6|205061.2|205011.2|16
1740489670000|2025-02-25 13:21:10|205080.8|205030.8|205100.6|205050.6|205105.8|205055.8|205079.5|205029.5|17
1740489680000|2025-02-25 13:21:20|205101.4|205051.4|205087|205037|205106.6|205056.6|205083.2|205033.2|15
1740489690000|2025-02-25 13:21:30|205083.4|205033.4|205064.8|205014.8|205083.8|205033.8|205060.1|205010.1|23
1740489700000|2025-02-25 13:21:40|205054.3|205004.3|205064.7|205014.7|205073.2|205023.2|205054.3|205004.3|11
1740489710000|2025-02-25 13:21:50|205071|205021|205042|204992|205074.2|205024.2|205037.9|204987.9|17
1740489720000|2025-02-25 13:22:00|205025.8|204975.8|205040.4|204950.4|205044.4|204975.8|205024|204944.5|13
1740489730000|2025-02-25 13:22:10|205039.3|204949.3|205055.7|204965.7|205055.7|204965.7|205032.2|204942.2|11
1740489740000|2025-02-25 13:22:20|205053.3|204963.3|205032|204942|205055.7|204965.7|205030.5|204940.5|6
1740489750000|2025-02-25 13:22:30|205015.9|204965.9|205015.6|204965.6|205015.9|204965.9|205012|204962|5
1740489760000|2025-02-25 13:22:40|205011.2|204961.2|205015.4|204965.4|205019.1|204969.1|205011.2|204961.2|10
1740489770000|2025-02-25 13:22:50|205014.8|204964.8|205013.9|204963.9|205018.2|204968.2|205013.4|204963.4|14
1740489780000|2025-02-25 13:23:00|205010.2|204960.2|205016.7|204966.7|205016.7|204966.7|205010.2|204960.2|6
1740489790000|2025-02-25 13:23:10|205024.5|204974.5|205018.6|204968.6|205065.3|205015.3|205018.6|204968.6|21
1740489800000|2025-02-25 13:23:20|205016.2|204966.2|205011|204961|205036.1|204986.1|205008.2|204958.2|22
1740489810000|2025-02-25 13:23:30|205029.9|204939.9|205036.6|204946.6|205060.1|204970.1|205029.6|204939.6|10
1740489820000|2025-02-25 13:23:40|205026.9|204936.9|205041.3|204951.3|205041.3|204951.3|205026.1|204936.1|14
1740489830000|2025-02-25 13:23:50|205043.9|204953.9|205041.3|204951.3|205043.9|204953.9|205035.8|204945.8|9
1740489840000|2025-02-25 13:24:00|205039.6|204949.6|205003.4|204953.4|205055.6|204965.6|205003.4|204948.1|12
1740489850000|2025-02-25 13:24:10|205005.5|204955.5|205024.4|204974.4|205024.4|204974.4|205004.6|204954.6|16
1740489860000|2025-02-25 13:24:20|205026.1|204976.1|205028.5|204978.5|205028.5|204978.5|205023.9|204973.9|10
1740489870000|2025-02-25 13:24:30|205028.9|204978.9|205031.8|204981.8|205031.8|204981.8|205023.1|204973.1|16
1740489880000|2025-02-25 13:24:40|205030.3|204980.3|205004.6|204954.6|205030.3|204980.3|204999.7|204949.7|14
1740489890000|2025-02-25 13:24:50|205007|204957|205015|204965|205018.1|204968.1|204997.4|204947.4|13
1740489900000|2025-02-25 13:25:00|205013.8|204963.8|205006.6|204956.6|205014.8|204964.8|205001.4|204951.4|13
1740489910000|2025-02-25 13:25:10|205000.2|204950.2|205013.3|204963.3|205015.6|204965.6|205000.2|204950.2|6
1740489920000|2025-02-25 13:25:20|205011.8|204961.8|205010.1|204960.1|205012.1|204962.1|205003.4|204953.4|7
1740489930000|2025-02-25 13:25:30|205007.3|204957.3|205010.3|204960.3|205010.3|204960.3|205003.3|204953.3|6
1740489940000|2025-02-25 13:25:40|205014|204964|205041.5|204991.5|205079.8|205029.8|205014|204964|23
1740489950000|2025-02-25 13:25:50|205045.6|204995.6|205044|204994|205045.6|204995.6|205036.2|204986.2|18
1740489960000|2025-02-25 13:26:00|205041.4|204991.4|205045|204995|205045|204995|205032.4|204982.4|14
1740489970000|2025-02-25 13:26:10|205043.9|204993.9|205077.8|205027.8|205078|205028|205035.8|204985.8|20
1740489980000|2025-02-25 13:26:20|205076.8|205026.8|205069.8|205019.8|205076.8|205026.8|205068.5|205018.5|8
1740489990000|2025-02-25 13:26:30|205071|205021|205080|205030|205080|205030|205071|205021|7
1740490000000|2025-02-25 13:26:40|205078.3|205028.3|205078.3|205028.3|205079.8|205029.8|205075.4|205025.4|5
1740490010000|2025-02-25 13:26:50|205077|205027|205106.9|205056.9|205110|205060|205072.1|205022.1|15
1740490020000|2025-02-25 13:27:00|205110.9|205060.9|205117.3|205067.3|205119.5|205069.5|205108|205058|14
1740490030000|2025-02-25 13:27:10|205115.1|205065.1|205099.4|205049.4|205115.1|205065.1|205098.2|205048.2|16
1740490040000|2025-02-25 13:27:20|205101.3|205051.3|205123.2|205073.2|205123.4|205073.4|205101.3|205051.3|12
1740490050000|2025-02-25 13:27:30|205118.7|205068.7|205120.6|205070.6|205123.2|205073.2|205114.4|205064.4|9
1740490060000|2025-02-25 13:27:40|205122.2|205072.2|205121.2|205071.2|205123.4|205073.4|205112.2|205062.2|11
1740490070000|2025-02-25 13:27:50|205123.7|205073.7|205116.9|205066.9|205124.6|205074.6|205110.2|205060.2|9
1740490080000|2025-02-25 13:28:00|205115.2|205065.2|205118.7|205068.7|205118.7|205068.7|205113.4|205063.4|4
1740490090000|2025-02-25 13:28:10|205123.2|205073.2|205123.2|205073.2|205123.2|205073.2|205118.7|205068.7|3
1740490100000|2025-02-25 13:28:20|205118.7|205068.7|205123.8|205073.8|205123.8|205073.8|205118.7|205068.7|7
1740490110000|2025-02-25 13:28:30|205122.7|205072.7|205101.6|205011.6|205122.7|205072.7|205099.3|205009.3|5
1740490120000|2025-02-25 13:28:40|205096.6|205006.6|205099.6|205009.6|205103.5|205013.5|205090.2|205000.2|15
1740490130000|2025-02-25 13:28:50|205103.1|205013.1|205094.3|205004.3|205103.1|205013.1|205094.3|205004.3|7
1740490140000|2025-02-25 13:29:00|205096.7|205006.7|205068.7|204978.7|205096.7|205006.7|205060.7|204970.7|12
1740490150000|2025-02-25 13:29:10|205070.8|204980.8|205008.6|204918.6|205070.8|204980.8|205008.6|204918.6|16
1740490160000|2025-02-25 13:29:20|205007.8|204917.8|205009.3|204919.3|205012|204922|205003.6|204913.6|9
1740490170000|2025-02-25 13:29:30|205009.8|204919.8|204999.5|204909.5|205009.8|204919.8|204999.5|204909.5|5
1740490180000|2025-02-25 13:29:40|204995.2|204905.2|204937.2|204887.2|204995.2|204905.2|204929.8|204862.3|14
1740490190000|2025-02-25 13:29:50|204934.4|204884.4|204959.1|204869.1|204959.1|204886.4|204934.2|204859.8|11
1740490200000|2025-02-25 13:30:00|204953.3|204863.3|204931.1|204841.1|204980.8|204930.8|204923.8|204841.1|28
1740490210000|2025-02-25 13:30:10|204927.9|204837.9|204915.8|204825.8|204930.5|204840.5|204915.8|204825.8|9
1740490220000|2025-02-25 13:30:20|204916.4|204826.4|204874.2|204824.2|204952.9|204862.9|204865|204815|25
1740490230000|2025-02-25 13:30:30|204893.3|204803.3|204871.7|204781.7|204893.3|204803.3|204871.5|204781.5|17
1740490240000|2025-02-25 13:30:40|204870.9|204780.9|204874.7|204784.7|204874.7|204784.7|204870.9|204780.9|3
1740490250000|2025-02-25 13:30:50|204876.6|204786.6|204883.6|204833.6|204883.6|204833.6|204858.7|204785.3|16
1740490260000|2025-02-25 13:31:00|204882|204832|204855.6|204805.6|204882|204832|204854.9|204804.9|24
1740490270000|2025-02-25 13:31:10|204863.2|204813.2|204855.9|204805.9|204863.5|204813.5|204853.6|204803.6|21
1740490280000|2025-02-25 13:31:20|204854.7|204804.7|204854.6|204804.6|204858.3|204808.3|204853.9|204803.9|19
1740490290000|2025-02-25 13:31:30|204856.1|204806.1|204849.8|204799.8|204864.7|204814.7|204847.9|204797.9|21
1740490300000|2025-02-25 13:31:40|204852.3|204802.3|204848.7|204798.7|204853.5|204803.5|204847.8|204797.8|15
1740490310000|2025-02-25 13:31:50|204850.3|204800.3|204845.3|204795.3|204854.4|204804.4|204840.7|204790.7|16
1740490320000|2025-02-25 13:32:00|204849.1|204799.1|204827.3|204777.3|204849.1|204799.1|204826.3|204776.3|31
1740490330000|2025-02-25 13:32:10|204833.3|204783.3|204845.8|204795.8|204854.4|204804.4|204832.4|204782.4|15
1740490340000|2025-02-25 13:32:20|204837.7|204787.7|204850.3|204800.3|204852.5|204802.5|204837.7|204787.7|13
1740490350000|2025-02-25 13:32:30|204848.3|204798.3|204846|204796|204848.3|204798.3|204817.6|204767.6|21
1740490360000|2025-02-25 13:32:40|204842.8|204792.8|204812.2|204762.2|204843.2|204793.2|204810.1|204760.1|16
1740490370000|2025-02-25 13:32:50|204807.2|204757.2|204745.3|204695.3|204811.2|204761.2|204731|204671.2|21
1740490380000|2025-02-25 13:33:00|204731.4|204681.4|204727.9|204677.9|204736.4|204686.4|204726.4|204676.4|26
1740490390000|2025-02-25 13:33:10|204725.8|204675.8|204754|204704|204763.6|204713.6|204725.8|204675.8|18
1740490400000|2025-02-25 13:33:20|204752.9|204702.9|204753|204703|204754.6|204704.6|204746.6|204696.6|12
1740490410000|2025-02-25 13:33:30|204756.8|204706.8|204770.6|204720.6|204777.8|204727.8|204756.8|204706.8|17
1740490420000|2025-02-25 13:33:40|204773.2|204723.2|204773.1|204723.1|204775.8|204725.8|204769.5|204719.5|11
1740490430000|2025-02-25 13:33:50|204775.5|204725.5|204770.3|204720.3|204782.8|204732.8|204770.3|204720.3|12
1740490440000|2025-02-25 13:34:00|204769|204719|204747.4|204697.4|204773.1|204723.1|204746.2|204696.2|9
1740490450000|2025-02-25 13:34:10|204747.1|204697.1|204752.9|204702.9|204753.9|204703.9|204735.1|204685.1|11
1740490460000|2025-02-25 13:34:20|204753.9|204703.9|204746.8|204696.8|204753.9|204703.9|204736.2|204686.2|7
1740490470000|2025-02-25 13:34:30|204744.7|204694.7|204736.5|204686.5|204744.7|204694.7|204734.3|204684.3|8
1740490480000|2025-02-25 13:34:40|204734.6|204684.6|204695.4|204645.4|204747.9|204697.9|204693.4|204643.4|11
1740490490000|2025-02-25 13:34:50|204702|204652|204699.3|204649.3|204704.9|204654.9|204699.3|204649.3|5
1740490500000|2025-02-25 13:35:00|204697.7|204647.7|204673.9|204623.9|204697.7|204647.7|204671|204621|20
1740490510000|2025-02-25 13:35:10|204674.8|204624.8|204638.6|204588.6|204685|204635|204638.6|204588.6|16
1740490520000|2025-02-25 13:35:20|204632.9|204582.9|204632.1|204582.1|204640.9|204590.9|204632.1|204582.1|13
1740490530000|2025-02-25 13:35:30|204631.5|204581.5|204636.4|204586.4|204639.4|204589.4|204627.7|204577.7|11
1740490540000|2025-02-25 13:35:40|204635|204585|204636.8|204586.8|204637.3|204587.3|204632.4|204582.4|8
1740490550000|2025-02-25 13:35:50|204630.6|204580.6|204641.1|204591.1|204647.2|204597.2|204630.6|204580.6|8
1740490560000|2025-02-25 13:36:00|204640|204590|204729|204679|204729|204679|204640|204590|20
1740490570000|2025-02-25 13:36:10|204731.3|204681.3|204726.9|204676.9|204731.9|204681.9|204726.9|204676.9|14
1740490580000|2025-02-25 13:36:20|204726.2|204676.2|204725.1|204675.1|204726.2|204676.2|204722.6|204672.6|5
1740490590000|2025-02-25 13:36:30|204726.3|204676.3|204725.2|204675.2|204727.9|204677.9|204724.7|204674.7|5
1740490600000|2025-02-25 13:36:40|204724.7|204674.7|204727.7|204677.7|204730.2|204680.2|204724.7|204674.7|5
1740490610000|2025-02-25 13:36:50|204728.2|204678.2|204698.2|204648.2|204749.8|204699.8|204698.2|204648.2|14
1740490620000|2025-02-25 13:37:00|204698.5|204648.5|204717.6|204667.6|204717.6|204667.6|204698.5|204648.5|7
1740490630000|2025-02-25 13:37:10|204728.9|204678.9|204717.2|204667.2|204728.9|204678.9|204715.3|204665.3|12
1740490640000|2025-02-25 13:37:20|204715.3|204665.3|204774.8|204724.8|204774.8|204724.8|204715.3|204665.3|13
1740490650000|2025-02-25 13:37:30|204772.9|204722.9|204777.6|204727.6|204777.6|204727.6|204770.9|204720.9|13
1740490660000|2025-02-25 13:37:40|204775|204725|204767|204717|204780.6|204730.6|204757.3|204707.3|21
1740490670000|2025-02-25 13:37:50|204762.5|204712.5|204744.8|204694.8|204780.3|204730.3|204744.8|204694.8|18
1740490680000|2025-02-25 13:38:00|204715.8|204665.8|204717.6|204667.6|204745|204687.4|204671|204621|22
1740490690000|2025-02-25 13:38:10|204718.4|204668.4|204721.4|204671.4|204725|204675|204718.4|204668.4|5
1740490720000|2025-02-25 13:38:40|204726.6|204676.6|204719.6|204669.6|204726.6|204676.6|204717.7|204667.7|6
1740490730000|2025-02-25 13:38:50|204722.4|204672.4|204720.4|204670.4|204722.4|204672.4|204720.4|204670.4|2
1740490740000|2025-02-25 13:39:00|204718.8|204668.8|204729.5|204679.5|204729.5|204679.5|204699.3|204649.3|7
1740490750000|2025-02-25 13:39:10|204728.5|204678.5|204729.1|204679.1|204735.3|204685.3|204726.1|204676.1|15
1740490760000|2025-02-25 13:39:20|204728|204678|204723.8|204673.8|204729.1|204679.1|204723.8|204673.8|8
1740490770000|2025-02-25 13:39:30|204724.5|204674.5|204716.7|204666.7|204728|204678|204716.7|204666.7|13
1740490780000|2025-02-25 13:39:40|204719.3|204669.3|204714.8|204664.8|204722.6|204672.6|204710.8|204660.8|20
1740490790000|2025-02-25 13:39:50|204711.4|204661.4|204697.6|204647.6|204711.4|204661.4|204695.4|204645.4|12
1740490800000|2025-02-25 13:40:00|204695.9|204645.9|204697.7|204647.7|204701|204651|204685.8|204635.8|19
1740490810000|2025-02-25 13:40:10|204698.3|204648.3|204696.5|204646.5|204700.7|204650.7|204678.6|204628.6|18
1740490820000|2025-02-25 13:40:20|204694.2|204644.2|204729.1|204679.1|204736.3|204686.3|204690.9|204640.9|18
1740490830000|2025-02-25 13:40:30|204724.4|204674.4|204735.4|204685.4|204738.1|204688.1|204724.4|204674.4|6
1740490840000|2025-02-25 13:40:40|204736.6|204686.6|204733.3|204683.3|204738.4|204688.4|204729.2|204679.2|9
1740490850000|2025-02-25 13:40:50|204739.5|204689.5|204720.4|204670.4|204739.5|204689.5|204720.4|204670.4|17
1740490860000|2025-02-25 13:41:00|204725.2|204675.2|204729.7|204679.7|204736.1|204686.1|204692.4|204642.4|27
1740490870000|2025-02-25 13:41:10|204731.6|204681.6|204733.6|204683.6|204748.2|204698.2|204729.1|204679.1|19
1740490880000|2025-02-25 13:41:20|204731.8|204681.8|204732.1|204682.1|204735.6|204685.6|204724.3|204674.3|5
1740490890000|2025-02-25 13:41:30|204730.5|204680.5|204717.9|204667.9|204730.6|204680.6|204717.9|204667.9|16
1740490900000|2025-02-25 13:41:40|204717.5|204667.5|204719.2|204669.2|204724.3|204674.3|204715.8|204665.8|9
1740490910000|2025-02-25 13:41:50|204718.8|204668.8|204672.3|204622.3|204718.8|204668.8|204669.5|204619.5|11
1740490920000|2025-02-25 13:42:00|204670.6|204620.6|204667.6|204617.6|204670.6|204620.6|204662.1|204612.1|16
1740490930000|2025-02-25 13:42:10|204666.8|204616.8|204660.2|204610.2|204666.8|204616.8|204659.6|204609.6|7
1740490940000|2025-02-25 13:42:20|204661.8|204611.8|204659.4|204609.4|204664.3|204614.3|204657.5|204607.5|7
1740490950000|2025-02-25 13:42:30|204657.8|204607.8|204600.5|204550.5|204660.1|204610.1|204600.5|204550.5|19
1740490960000|2025-02-25 13:42:40|204606.2|204556.2|204611.7|204561.7|204628.1|204578.1|204605|204555|18
1740490970000|2025-02-25 13:42:50|204613.3|204563.3|204598.7|204548.7|204618.8|204568.8|204589.5|204539.5|16
1740490980000|2025-02-25 13:43:00|204600.2|204550.2|204599.9|204549.9|204606.5|204556.5|204597|204547|19
1740490990000|2025-02-25 13:43:10|204600.9|204550.9|204598.6|204548.6|204609|204559|204598.6|204548.6|11
1740491000000|2025-02-25 13:43:20|204601.7|204551.7|204600.6|204550.6|204603.5|204553.5|204598.1|204548.1|9
1740491010000|2025-02-25 13:43:30|204599.7|204549.7|204590.4|204540.4|204601.5|204551.5|204574.8|204524.8|18
1740491020000|2025-02-25 13:43:40|204592.9|204542.9|204584|204534|204592.9|204542.9|204580.6|204530.6|17
1740491030000|2025-02-25 13:43:50|204585.7|204535.7|204556.1|204506.1|204585.7|204535.7|204529.9|204479.9|15
1740491040000|2025-02-25 13:44:00|204552.7|204502.7|204540.8|204490.8|204554.8|204504.8|204532.6|204482.6|14
1740491050000|2025-02-25 13:44:10|204539.1|204489.1|204498.9|204448.9|204539.1|204489.1|204495.4|204445.4|17
1740491060000|2025-02-25 13:44:20|204494.2|204444.2|204473.1|204423.1|204495.8|204445.8|204473.1|204423.1|27
1740491070000|2025-02-25 13:44:30|204460.5|204410.5|204479.8|204429.8|204501.8|204451.8|204454.3|204404.3|22
1740491080000|2025-02-25 13:44:40|204481.1|204431.1|204479.7|204429.7|204481.2|204431.2|204476.8|204426.8|10
1740491090000|2025-02-25 13:44:50|204477.3|204427.3|204493.8|204443.8|204496|204446|204477.3|204427.3|12
1740491100000|2025-02-25 13:45:00|204493.3|204443.3|204495.3|204445.3|204505.9|204455.9|204482.3|204432.3|23
1740491110000|2025-02-25 13:45:10|204496.4|204446.4|204505.9|204455.9|204508.8|204458.8|204496.4|204446.4|9
1740491120000|2025-02-25 13:45:20|204509.4|204459.4|204544.6|204494.6|204544.6|204494.6|204504.3|204454.3|11
1740491130000|2025-02-25 13:45:30|204550.3|204500.3|204563.1|204513.1|204575.3|204525.3|204548|204498|20
1740491140000|2025-02-25 13:45:40|204560.9|204510.9|204593.7|204543.7|204597.5|204547.5|204560.9|204510.9|21
1740491150000|2025-02-25 13:45:50|204595|204545|204599.2|204549.2|204599.7|204549.7|204590.4|204540.4|21
1740491160000|2025-02-25 13:46:00|204596.5|204546.5|204594.4|204544.4|204621.6|204571.6|204594.4|204544.4|21
1740491170000|2025-02-25 13:46:10|204595.5|204545.5|204589|204539|204595.5|204545.5|204582.8|204532.8|20
1740491180000|2025-02-25 13:46:20|204587.5|204537.5|204595.7|204545.7|204600.1|204550.1|204583|204533|11
1740491190000|2025-02-25 13:46:30|204594.2|204544.2|204595.8|204545.8|204595.8|204545.8|204586.9|204536.9|17
1740491200000|2025-02-25 13:46:40|204597.1|204547.1|204583.2|204533.2|204602.6|204552.6|204581|204531|12
1740491210000|2025-02-25 13:46:50|204582.1|204532.1|204582.6|204532.6|204592.9|204542.9|204565.3|204515.3|25
1740491220000|2025-02-25 13:47:00|204585.9|204535.9|204568.6|204518.6|204585.9|204535.9|204565.5|204515.5|20
1740491230000|2025-02-25 13:47:10|204569.7|204519.7|204586.9|204536.9|204594.6|204544.6|204555.4|204505.4|15
1740491240000|2025-02-25 13:47:20|204587.5|204537.5|204603.6|204553.6|204610.5|204560.5|204587.5|204537.5|12
1740491250000|2025-02-25 13:47:30|204605.9|204555.9|204600.1|204550.1|204607.7|204557.7|204600.1|204550.1|9
1740491260000|2025-02-25 13:47:40|204598.8|204548.8|204599.2|204549.2|204599.2|204549.2|204594.2|204544.2|7
1740491270000|2025-02-25 13:47:50|204597.9|204547.9|204601.6|204551.6|204611.5|204561.5|204590|204540|18
1740491280000|2025-02-25 13:48:00|204595.2|204545.2|204603.8|204553.8|204603.8|204553.8|204595.2|204545.2|7
1740491290000|2025-02-25 13:48:10|204608.6|204558.6|204604.2|204554.2|204608.6|204558.6|204602.8|204552.8|11
1740491300000|2025-02-25 13:48:20|204605.6|204555.6|204623.7|204573.7|204634|204584|204602.6|204552.6|12
1740491310000|2025-02-25 13:48:30|204624.4|204574.4|204652.9|204602.9|204662.6|204612.6|204624.4|204574.4|14
1740491320000|2025-02-25 13:48:40|204669.1|204619.1|204672.2|204582.2|204679.7|204619.1|204658.6|204582.2|10
1740491330000|2025-02-25 13:48:50|204673.2|204583.2|204672.5|204582.5|204673.2|204583.2|204672.5|204582.5|2
1740491340000|2025-02-25 13:49:00|204673.1|204583.1|204686.7|204596.7|204687.4|204597.4|204673.1|204583.1|6
1740491350000|2025-02-25 13:49:10|204686.3|204596.3|204695.2|204605.2|204695.2|204605.2|204679.1|204589.1|12
1740491360000|2025-02-25 13:49:20|204693.6|204603.6|204699.5|204609.5|204703.6|204613.6|204690.8|204600.8|8
1740491370000|2025-02-25 13:49:30|204703.3|204613.3|204705.9|204615.9|204705.9|204615.9|204699.5|204609.5|9
1740491380000|2025-02-25 13:49:40|204704.5|204614.5|204696.1|204606.1|204704.5|204614.5|204695.8|204605.8|7
1740491390000|2025-02-25 13:49:50|204695|204605|204696.7|204606.7|204704|204614|204695|204605|19
1740491400000|2025-02-25 13:50:00|204708.2|204618.2|204713.1|204623.1|204714.4|204624.4|204704.1|204614.1|7
1740491410000|2025-02-25 13:50:10|204714.6|204624.6|204704.9|204614.9|204719.9|204629.9|204701.8|204611.8|7
1740491420000|2025-02-25 13:50:20|204702.2|204612.2|204679.2|204589.2|204702.2|204612.2|204679.2|204589.2|6
1740491430000|2025-02-25 13:50:30|204684.1|204594.1|204684.4|204594.4|204684.4|204594.4|204684.1|204594.1|2
1740491440000|2025-02-25 13:50:40|204683.9|204593.9|204728.5|204638.5|204731.9|204641.9|204683.9|204593.9|11
1740491450000|2025-02-25 13:50:50|204737.7|204647.7|204740.9|204650.9|204742.4|204652.4|204737.1|204647.1|11
1740491460000|2025-02-25 13:51:00|204737.5|204647.5|204731.7|204681.7|204760.8|204710.8|204731.7|204647.5|10
1740491470000|2025-02-25 13:51:10|204730.3|204680.3|204726.4|204676.4|204733.4|204683.4|204724.2|204674.2|16
1740491480000|2025-02-25 13:51:20|204725|204675|204745.8|204695.8|204745.8|204695.8|204725|204675|13
1740491490000|2025-02-25 13:51:30|204745.6|204695.6|204723.4|204673.4|204747.3|204697.3|204717.3|204667.3|22
1740491500000|2025-02-25 13:51:40|204722.6|204672.6|204664.1|204614.1|204722.6|204672.6|204664.1|204614.1|12
1740491510000|2025-02-25 13:51:50|204660|204610|204680|204630|204683.7|204633.7|204660|204610|15
1740491520000|2025-02-25 13:52:00|204681.7|204631.7|204644.8|204594.8|204681.7|204631.7|204638.8|204588.8|16
1740491530000|2025-02-25 13:52:10|204631|204581|204615.6|204565.6|204631|204581|204608.2|204558.2|16
1740491540000|2025-02-25 13:52:20|204614.2|204564.2|204647.6|204597.6|204647.6|204597.6|204611.9|204561.9|14
1740491550000|2025-02-25 13:52:30|204647.5|204597.5|204646.6|204596.6|204651.7|204601.7|204641.8|204591.8|17
1740491560000|2025-02-25 13:52:40|204645.1|204595.1|204689.9|204639.9|204690.8|204640.8|204645.1|204595.1|9
1740491570000|2025-02-25 13:52:50|204691.7|204641.7|204729.6|204679.6|204736.4|204686.4|204691.2|204641.2|10
1740491580000|2025-02-25 13:53:00|204719.7|204669.7|204719.5|204669.5|204731.8|204681.8|204710.4|204660.4|16
1740491590000|2025-02-25 13:53:10|204714.5|204664.5|204729.7|204679.7|204732.7|204682.7|204710.5|204660.5|16
1740491600000|2025-02-25 13:53:20|204736.4|204686.4|204728.1|204678.1|204736.4|204686.4|204715|204665|13
1740491610000|2025-02-25 13:53:30|204726.7|204676.7|204739.4|204689.4|204739.4|204689.4|204721.5|204671.5|19
1740491620000|2025-02-25 13:53:40|204739|204689|204729.7|204679.7|204740.8|204690.8|204727.9|204677.9|14
1740491630000|2025-02-25 13:53:50|204727.8|204677.8|204736.9|204686.9|204736.9|204686.9|204727.4|204677.4|14
1740491640000|2025-02-25 13:54:00|204738.5|204688.5|204741.4|204691.4|204749.4|204699.4|204731.3|204681.3|17
1740491650000|2025-02-25 13:54:10|204742.1|204692.1|204762.1|204712.1|204766.6|204716.6|204735.9|204685.9|10
1740491660000|2025-02-25 13:54:20|204765.9|204715.9|204821.7|204731.7|204828.3|204738.3|204758.9|204708.9|11
1740491670000|2025-02-25 13:54:30|204821|204731|204808|204718|204821.7|204731.7|204798.8|204708.8|10
1740491680000|2025-02-25 13:54:40|204805|204715|204803.3|204713.3|204808|204718|204795.5|204705.5|11
1740491700000|2025-02-25 13:55:00|204797.5|204707.5|204797.7|204707.7|204803.4|204713.4|204797.5|204707.5|4
1740491710000|2025-02-25 13:55:10|204807.4|204717.4|204748.2|204658.2|204807.4|204717.4|204745.4|204655.4|20
1740491720000|2025-02-25 13:55:20|204748.6|204658.6|204743.3|204653.3|204751.6|204661.6|204743|204653|11
1740491730000|2025-02-25 13:55:30|204768.7|204678.7|204781.1|204691.1|204781.1|204691.1|204767.9|204677.9|11
1740491740000|2025-02-25 13:55:40|204787.5|204697.5|204711.5|204661.5|204792.4|204702.4|204711.5|204661.5|15
1740491750000|2025-02-25 13:55:50|204723.7|204673.7|204722.8|204672.8|204723.7|204673.7|204722.1|204672.1|3
1740491760000|2025-02-25 13:56:00|204720.5|204670.5|204633.4|204583.4|204720.5|204670.5|204633.4|204583.4|22
1740491770000|2025-02-25 13:56:10|204638.5|204588.5|204625.6|204575.6|204640.6|204590.6|204625|204575|27
1740491780000|2025-02-25 13:56:20|204623.6|204573.6|204600.4|204550.4|204625.5|204575.5|204592.3|204542.3|16
1740491790000|2025-02-25 13:56:30|204598.8|204548.8|204682.6|204632.6|204682.6|204632.6|204598.8|204548.8|17
1740491800000|2025-02-25 13:56:40|204685|204635|204713|204663|204717.5|204667.5|204682.3|204632.3|17
1740491810000|2025-02-25 13:56:50|204714.3|204664.3|204734.6|204684.6|204736.3|204686.3|204714.3|204664.3|14
1740491820000|2025-02-25 13:57:00|204741|204691|204741.4|204691.4|204743.1|204693.1|204731.3|204681.3|12
1740491830000|2025-02-25 13:57:10|204741|204691|204719.2|204669.2|204741|204691|204717.4|204667.4|5
1740491840000|2025-02-25 13:57:20|204723.2|204673.2|204759.5|204709.5|204759.5|204709.5|204719.2|204669.2|9
1740491850000|2025-02-25 13:57:30|204772.1|204722.1|204771.2|204721.2|204772.1|204722.1|204768|204718|6
1740491860000|2025-02-25 13:57:40|204775.8|204725.8|204768.5|204718.5|204775.8|204725.8|204768|204718|9
1740491900000|2025-02-25 13:58:20|204766.2|204716.2|204731.9|204681.9|204768.4|204718.4|204711.2|204621.2|7
1740491910000|2025-02-25 13:58:30|204735.4|204685.4|204737|204687|204740.3|204690.3|204735.4|204685.4|3
1740491920000|2025-02-25 13:58:40|204750.5|204700.5|204771|204721|204776.6|204726.6|204745.9|204695.9|13
1740491930000|2025-02-25 13:58:50|204771.8|204721.8|204775.1|204725.1|204779.6|204729.6|204771.5|204721.5|25
1740491940000|2025-02-25 13:59:00|204778.9|204728.9|204766.2|204716.2|204778.9|204728.9|204765.5|204715.5|26
1740491950000|2025-02-25 13:59:10|204767.3|204717.3|204766.9|204716.9|204773.5|204723.5|204766.5|204716.5|13
1740491960000|2025-02-25 13:59:20|204770.4|204720.4|204770.9|204720.9|204772.6|204722.6|204770.4|204720.4|3
1740491970000|2025-02-25 13:59:30|204770.2|204720.2|204770|204720|204773.2|204723.2|204770|204720|3
1740491980000|2025-02-25 13:59:40|204771.2|204721.2|204789|204699|204789|204721.2|204769.1|204699|6
1740491990000|2025-02-25 13:59:50|204786.5|204696.5|204792.3|204702.3|204792.3|204702.3|204784.7|204694.7|16
1740492000000|2025-02-25 14:00:00|204793.7|204703.7|204790.9|204700.9|204793.7|204703.7|204790.9|204700.9|3
1740492010000|2025-02-25 14:00:10|204787|204697|204793.8|204703.8|204795.7|204705.7|204785|204695|11
1740492020000|2025-02-25 14:00:20|204794.4|204704.4|204720.4|204630.4|204794.4|204724.5|204720.4|204630.4|15
1740492030000|2025-02-25 14:00:30|204726|204636|204721|204631|204727|204637|204721|204631|17
1740492040000|2025-02-25 14:00:40|204725.2|204635.2|204726.1|204636.1|204741.2|204651.2|204721.3|204631.3|24
1740492050000|2025-02-25 14:00:50|204723.8|204633.8|204729.7|204639.7|204731.7|204641.7|204722.8|204632.8|15
1740492060000|2025-02-25 14:01:00|204727.3|204637.3|204709.3|204659.3|204740.3|204677.7|204707.6|204635|20
1740492070000|2025-02-25 14:01:10|204711.8|204661.8|204718.1|204668.1|204735.4|204670.7|204711.8|204641.8|12
1740492080000|2025-02-25 14:01:20|204719|204669|204728.6|204678.6|204749.3|204678.6|204719|204654.6|6
1740492090000|2025-02-25 14:01:30|204725|204675|204729.1|204679.1|204729.1|204679.1|204725|204675|3
1740492100000|2025-02-25 14:01:40|204726.9|204676.9|204712.4|204662.4|204732.7|204682.7|204712.1|204662.1|13
1740492110000|2025-02-25 14:01:50|204713.6|204663.6|204712.9|204662.9|204713.6|204663.6|204712.9|204662.9|2
1740492120000|2025-02-25 14:02:00|204713.7|204663.7|204755|204705|204757.7|204707.7|204713.7|204663.7|15
1740492130000|2025-02-25 14:02:10|204756.8|204706.8|204797.9|204747.9|204797.9|204747.9|204756.8|204694.9|18
1740492140000|2025-02-25 14:02:20|204793.3|204743.3|204808.8|204758.8|204818.7|204768.7|204793.2|204743.2|14
1740492150000|2025-02-25 14:02:30|204804.7|204754.7|204832.1|204782.1|204836|204786|204804.1|204754.1|12
1740492160000|2025-02-25 14:02:40|204828.4|204778.4|204821.5|204771.5|204834.6|204784.6|204820.2|204770.2|14
1740492170000|2025-02-25 14:02:50|204818.5|204768.5|204805.5|204755.5|204818.5|204768.5|204803.2|204753.2|8
1740492180000|2025-02-25 14:03:00|204800.1|204750.1|204799.5|204749.5|204803.9|204753.9|204791.4|204741.4|11
1740492190000|2025-02-25 14:03:10|204802.2|204752.2|204813.2|204763.2|204818.9|204768.9|204802.2|204752.2|11
1740492200000|2025-02-25 14:03:20|204814.9|204764.9|204840.2|204750.2|204855|204805|204814.9|204745.1|16
1740492210000|2025-02-25 14:03:30|204841.7|204751.7|204819.6|204769.6|204847.6|204771.4|204816.4|204747.7|14
1740492220000|2025-02-25 14:03:40|204830.3|204780.3|204791.7|204741.7|204831.1|204781.1|204786.8|204714.5|25
1740492230000|2025-02-25 14:03:50|204794.7|204744.7|204810.9|204760.9|204824.7|204774.7|204774.5|204724.5|30
1740492240000|2025-02-25 14:04:00|204806.2|204756.2|204807|204757|204831.8|204781.8|204803.9|204753.9|26
1740492250000|2025-02-25 14:04:10|204795.7|204745.7|204767.5|204717.5|204798.8|204748.8|204765.7|204715.7|27
1740492260000|2025-02-25 14:04:20|204771.1|204721.1|204800.9|204750.9|204817.3|204767.3|204765.7|204715.7|27
1740492270000|2025-02-25 14:04:30|204815.6|204765.6|204833.3|204783.3|204846.2|204796.2|204809.6|204759.6|21
1740492280000|2025-02-25 14:04:40|204830.3|204780.3|204818.3|204768.3|204835.2|204785.2|204816.5|204766.5|15
1740492290000|2025-02-25 14:04:50|204816.4|204766.4|204819.4|204769.4|204825.4|204775.4|204814.5|204764.5|8
1740492300000|2025-02-25 14:05:00|204818.4|204768.4|204761.8|204711.8|204832.6|204782.6|204761.8|204711.8|16
1740492310000|2025-02-25 14:05:10|204752.4|204702.4|204769.1|204719.1|204769.1|204719.1|204752.1|204702.1|20
1740492320000|2025-02-25 14:05:20|204770.9|204720.9|204755.5|204705.5|204770.9|204720.9|204753.7|204703.7|6
1740492330000|2025-02-25 14:05:30|204772.5|204722.5|204769.3|204719.3|204777.3|204727.3|204766.4|204716.4|10
1740492340000|2025-02-25 14:05:40|204767.1|204717.1|204749.8|204699.8|204767.1|204717.1|204749.8|204699.8|12
1740492350000|2025-02-25 14:05:50|204747.6|204697.6|204744.3|204694.3|204754.4|204704.4|204743.1|204693.1|17
1740492360000|2025-02-25 14:06:00|204745.7|204695.7|204762.9|204712.9|204766.6|204716.6|204742.4|204692.4|14
1740492370000|2025-02-25 14:06:10|204764.7|204714.7|204795.2|204745.2|204799.7|204749.7|204764.7|204714.7|10
1740492380000|2025-02-25 14:06:20|204797.3|204747.3|204764.8|204714.8|204805.1|204755.1|204764.8|204714.8|22
1740492390000|2025-02-25 14:06:30|204787.1|204737.1|204792|204742|204795.6|204745.6|204787.1|204737.1|13
1740492400000|2025-02-25 14:06:40|204793.4|204743.4|204813.4|204763.4|204824.5|204774.5|204793.4|204743.4|11
1740492410000|2025-02-25 14:06:50|204810.7|204760.7|204809.4|204759.4|204812.9|204762.9|204808.3|204758.3|13
1740492420000|2025-02-25 14:07:00|204809|204759|204799.7|204749.7|204815.1|204765.1|204797.3|204747.3|14
1740492430000|2025-02-25 14:07:10|204805.1|204755.1|204806.3|204756.3|204815.4|204765.4|204802|204752|18
1740492440000|2025-02-25 14:07:20|204805.2|204755.2|204805|204755|204806.1|204756.1|204802.5|204752.5|8
1740492450000|2025-02-25 14:07:30|204816.7|204766.7|204802.6|204752.6|204817.6|204767.6|204802.6|204752.6|11
1740492460000|2025-02-25 14:07:40|204800.3|204750.3|204808.3|204758.3|204810.5|204760.5|204798.8|204748.8|20
1740492470000|2025-02-25 14:07:50|204812.9|204762.9|204840.9|204790.9|204846.6|204796.6|204802.4|204752.4|11
1740492480000|2025-02-25 14:08:00|204839.9|204789.9|204845.2|204795.2|204852.2|204802.2|204829.8|204779.8|26
1740492490000|2025-02-25 14:08:10|204845.1|204795.1|204855.8|204805.8|204858.3|204808.3|204844.7|204794.7|11
1740492500000|2025-02-25 14:08:20|204854.9|204804.9|204899|204849|204899|204849|204825.3|204775.3|21
1740492510000|2025-02-25 14:08:30|204886.1|204836.1|204807.5|204757.5|204895|204845|204698.6|204648.6|33
1740492520000|2025-02-25 14:08:40|204809.1|204759.1|204688.4|204598.4|204813.4|204763.4|204684.5|204594.5|33
1740492530000|2025-02-25 14:08:50|204676|204626|204696.7|204646.7|204696.7|204646.7|204668.1|204605.2|31
1740492540000|2025-02-25 14:09:00|204689.3|204639.3|204688.9|204638.9|204725.5|204675.5|204639.6|204589.6|26
1740492550000|2025-02-25 14:09:10|204689|204639|204622.3|204572.3|204706.2|204656.2|204610.2|204560.2|27
1740492560000|2025-02-25 14:09:20|204620.7|204570.7|204652.7|204602.7|204672|204622|204616.7|204566.7|30
1740492570000|2025-02-25 14:09:30|204662.2|204612.2|204705.8|204655.8|204707.2|204657.2|204661.3|204611.3|26
1740492580000|2025-02-25 14:09:40|204674.8|204624.8|204682.7|204632.7|204682.7|204632.7|204674.8|204624.8|11
1740492590000|2025-02-25 14:09:50|204679.2|204629.2|204622.9|204572.9|204679.2|204629.2|204620.1|204570.1|19
1740492600000|2025-02-25 14:10:00|204607.7|204557.7|204613.6|204563.6|204615.2|204565.2|204607.7|204557.7|6
1740492610000|2025-02-25 14:10:10|204612.2|204562.2|204538|204488|204612.2|204562.2|204538|204488|20
1740492620000|2025-02-25 14:10:20|204540.6|204490.6|204514.8|204464.8|204547.9|204497.9|204513.6|204463.6|20
1740492630000|2025-02-25 14:10:30|204516.4|204466.4|204499.4|204449.4|204548.2|204498.2|204493.3|204443.3|28
1740492640000|2025-02-25 14:10:40|204495.6|204445.6|204529.5|204479.5|204543.5|204493.5|204495.4|204445.4|33
1740492650000|2025-02-25 14:10:50|204532.7|204482.7|204539.9|204489.9|204570.1|204495.8|204528.8|204478.8|23
1740492660000|2025-02-25 14:11:00|204531.8|204481.8|204552.4|204502.4|204552.8|204502.8|204529.9|204479.9|17
1740492670000|2025-02-25 14:11:10|204548.9|204498.9|204544.1|204494.1|204570.7|204520.7|204542.3|204492.3|14
1740492680000|2025-02-25 14:11:20|204539.9|204489.9|204596.7|204506.7|204603.9|204538.5|204539.9|204489.9|15
1740492690000|2025-02-25 14:11:30|204560.5|204510.5|204572.8|204522.8|204586.8|204536.8|204560.5|204476.9|23
1740492700000|2025-02-25 14:11:40|204525.9|204475.9|204491.3|204441.3|204525.9|204475.9|204482.6|204410.7|23
1740492710000|2025-02-25 14:11:50|204486.6|204436.6|204491.5|204401.5|204494.9|204436.6|204454.9|204397.7|11
1740492720000|2025-02-25 14:12:00|204497.3|204407.3|204504.2|204414.2|204522.1|204447.2|204475.4|204404.6|18
1740492730000|2025-02-25 14:12:10|204515.2|204425.2|204497.5|204447.5|204518.5|204447.5|204497.5|204415|10
1740492740000|2025-02-25 14:12:20|204499.3|204449.3|204544.8|204494.8|204548.2|204498.2|204493.9|204443.9|14
1740492750000|2025-02-25 14:12:30|204543.4|204493.4|204554.8|204504.8|204580.7|204513.6|204535.4|204481|20
1740492760000|2025-02-25 14:12:40|204550.1|204500.1|204561.5|204511.5|204561.5|204511.5|204539.4|204489.4|16
1740492770000|2025-02-25 14:12:50|204557.1|204507.1|204593|204543|204593.2|204543.2|204557.1|204507.1|22
1740492780000|2025-02-25 14:13:00|204586.5|204536.5|204585.7|204535.7|204594.8|204544.8|204585.7|204535.7|16
1740492790000|2025-02-25 14:13:10|204584.1|204534.1|204584.5|204534.5|204587.3|204537.3|204584.1|204534.1|5
1740492800000|2025-02-25 14:13:20|204578.7|204528.7|204613.6|204523.6|204615.9|204544.5|204572.7|204521.5|15
1740492810000|2025-02-25 14:13:30|204612|204522|204569.1|204519.1|204612|204522|204565.2|204515.2|7
1740492820000|2025-02-25 14:13:40|204571|204521|204577.1|204527.1|204587.8|204537.8|204571|204521|10
1740492830000|2025-02-25 14:13:50|204577.4|204527.4|204554.3|204504.3|204579.7|204529.7|204544.1|204494.1|13
1740492840000|2025-02-25 14:14:00|204551.8|204501.8|204542.1|204492.1|204553.4|204503.4|204539.5|204489.5|20
1740492850000|2025-02-25 14:14:10|204552.9|204502.9|204537.2|204487.2|204554.5|204504.5|204536.8|204486.8|14
1740492860000|2025-02-25 14:14:20|204538.6|204488.6|204545.2|204495.2|204545.2|204495.2|204532.9|204482.9|9
1740492870000|2025-02-25 14:14:30|204537.1|204487.1|204543.3|204493.3|204551.4|204501.4|204537.1|204487.1|16
1740492880000|2025-02-25 14:14:40|204540.9|204490.9|204532.2|204482.2|204547|204497|204530.8|204480.8|14
1740492890000|2025-02-25 14:14:50|204534.1|204484.1|204470.3|204420.3|204547.1|204497.1|204469.6|204419.6|12
1740492900000|2025-02-25 14:15:00|204466.6|204416.6|204434|204384|204466.6|204416.6|204432.2|204382.2|16
1740492910000|2025-02-25 14:15:10|204433.7|204383.7|204464|204374|204474.8|204410.1|204433.7|204369.5|14
1740492920000|2025-02-25 14:15:20|204463.5|204373.5|204435|204345|204463.5|204373.5|204432.6|204342.6|9
1740492930000|2025-02-25 14:15:30|204437.3|204347.3|204436.7|204386.7|204452|204402|204406|204323.5|19
1740492940000|2025-02-25 14:15:40|204438.7|204388.7|204414.5|204364.5|204442.7|204392.7|204400.5|204350.5|15
1740492950000|2025-02-25 14:15:50|204419.1|204369.1|204431.7|204381.7|204431.7|204381.7|204418.9|204368.9|11
1740492960000|2025-02-25 14:16:00|204429.4|204379.4|204440|204350|204440|204379.4|204394.2|204327.1|17
1740492970000|2025-02-25 14:16:10|204444.7|204354.7|204453|204363|204465.2|204375.2|204444.7|204354.7|16
1740492980000|2025-02-25 14:16:20|204453.5|204363.5|204378.4|204328.4|204457.8|204367.8|204372.4|204305.2|21
1740492990000|2025-02-25 14:16:30|204379.8|204329.8|204364|204314|204415.3|204353.5|204362.4|204312.4|14
1740493000000|2025-02-25 14:16:40|204362.3|204312.3|204390.3|204340.3|204392.1|204342.1|204361.7|204311.7|21
1740493010000|2025-02-25 14:16:50|204392|204342|204404.5|204314.5|204422.2|204349|204392|204314.5|16
1740493020000|2025-02-25 14:17:00|204385.8|204335.8|204384|204334|204423.5|204342.1|204380.5|204322|15
1740493030000|2025-02-25 14:17:10|204381|204331|204376.7|204326.7|204381.3|204331.3|204374.5|204324.5|7
1740493040000|2025-02-25 14:17:20|204371.3|204321.3|204376.5|204326.5|204376.5|204326.5|204370.8|204320.8|7
1740493050000|2025-02-25 14:17:30|204375.1|204325.1|204348.8|204298.8|204376.1|204326.1|204323.3|204273.3|23
1740493060000|2025-02-25 14:17:40|204351.1|204301.1|204368.6|204318.6|204368.9|204318.9|204351.1|204301.1|16
1740493070000|2025-02-25 14:17:50|204363.8|204313.8|204347.5|204297.5|204367.4|204317.4|204342|204292|17
1740493080000|2025-02-25 14:18:00|204338|204288|204304.8|204254.8|204341.1|204291.1|204290.1|204240.1|25
1740493090000|2025-02-25 14:18:10|204302.2|204252.2|204321.1|204271.1|204331|204281|204290.5|204240.5|21
1740493100000|2025-02-25 14:18:20|204335|204285|204358.5|204308.5|204360.4|204310.4|204335|204285|11
1740493110000|2025-02-25 14:18:30|204357.5|204307.5|204337.2|204287.2|204357.5|204307.5|204333.6|204283.6|13
1740493120000|2025-02-25 14:18:40|204336.2|204286.2|204340.7|204290.7|204343.1|204293.1|204330.3|204280.3|15
1740493130000|2025-02-25 14:18:50|204341.7|204291.7|204383.5|204333.5|204389.1|204339.1|204337.9|204287.9|13
1740493140000|2025-02-25 14:19:00|204378.8|204328.8|204378.7|204328.7|204381.7|204331.7|204364.8|204314.8|9
1740493150000|2025-02-25 14:19:10|204376.5|204326.5|204377.4|204327.4|204384.1|204334.1|204376.5|204326.5|14
1740493160000|2025-02-25 14:19:20|204379.2|204329.2|204433.6|204343.6|204435.6|204368.6|204379.2|204329.2|14
1740493170000|2025-02-25 14:19:30|204433.5|204343.5|204439.4|204349.4|204443|204353|204430.2|204340.2|17
1740493180000|2025-02-25 14:19:40|204434.1|204344.1|204420.9|204330.9|204445.5|204355.5|204395.1|204321.2|18
1740493190000|2025-02-25 14:19:50|204417.4|204327.4|204412|204322|204421.1|204335.2|204371.6|204304.8|19
1740493200000|2025-02-25 14:20:00|204408.4|204318.4|204408.4|204318.4|204408.4|204318.4|204408.4|204318.4|1
1740493210000|2025-02-25 14:20:10|204403.3|204313.3|204378.2|204328.2|204403.3|204332|204377.4|204297.1|12
1740493220000|2025-02-25 14:20:20|204374.3|204324.3|204382.4|204332.4|204412.1|204332.4|204370.3|204306|16
1740493230000|2025-02-25 14:20:30|204379.8|204329.8|204419.2|204369.2|204421.1|204371.1|204379.5|204329.5|16
1740493240000|2025-02-25 14:20:40|204417.4|204367.4|204404.1|204354.1|204417.4|204367.4|204403.2|204353.2|10
1740493250000|2025-02-25 14:20:50|204404.2|204354.2|204405.7|204355.7|204406.7|204356.7|204403.2|204353.2|10
1740493260000|2025-02-25 14:21:00|204402.9|204352.9|204373.8|204323.8|204402.9|204352.9|204371.9|204294.5|19
1740493270000|2025-02-25 14:21:10|204377.9|204327.9|204363.9|204313.9|204378|204328|204363.9|204313.9|7
1740493280000|2025-02-25 14:21:20|204363.7|204313.7|204375.8|204325.8|204380.4|204330.4|204361.4|204311.4|10
1740493290000|2025-02-25 14:21:30|204382.6|204332.6|204416.7|204366.7|204423.6|204373.6|204381.3|204331.3|24
1740493300000|2025-02-25 14:21:40|204414.1|204364.1|204412.8|204362.8|204422.4|204366.5|204403.7|204332.4|18
1740493310000|2025-02-25 14:21:50|204410.8|204360.8|204410.1|204360.1|204417.3|204367.3|204403.4|204353.4|15
1740493320000|2025-02-25 14:22:00|204408.2|204358.2|204397.4|204347.4|204408.2|204358.2|204387.1|204337.1|15
1740493330000|2025-02-25 14:22:10|204398.3|204348.3|204401.6|204351.6|204423.4|204357.5|204395.2|204333.4|8
1740493340000|2025-02-25 14:22:20|204402.3|204352.3|204406.9|204356.9|204433.3|204366.4|204392.1|204342.1|11
1740493350000|2025-02-25 14:22:30|204404.5|204354.5|204400.9|204350.9|204434.9|204362.8|204400.3|204344.9|12
1740493360000|2025-02-25 14:22:40|204393.4|204343.4|204400.2|204350.2|204402.4|204352.4|204393.4|204343.4|11
1740493370000|2025-02-25 14:22:50|204403.3|204353.3|204410.3|204360.3|204413.9|204363.9|204399.2|204349.2|10
1740493380000|2025-02-25 14:23:00|204405|204355|204446.4|204396.4|204448.8|204398.8|204405|204355|17
1740493390000|2025-02-25 14:23:10|204446.6|204396.6|204409.2|204359.2|204446.6|204396.6|204403.2|204353.2|11
1740493400000|2025-02-25 14:23:20|204412.6|204362.6|204425.2|204375.2|204425.2|204375.2|204412.6|204362.6|13
1740493410000|2025-02-25 14:23:30|204417.2|204367.2|204409.3|204359.3|204418.4|204368.4|204403.4|204353.4|8
1740493420000|2025-02-25 14:23:40|204431.5|204381.5|204422.8|204372.8|204448.2|204386.6|204422.8|204358.2|13
1740493430000|2025-02-25 14:23:50|204421.1|204371.1|204423.1|204373.1|204423.1|204373.1|204421.1|204371.1|2
1740493440000|2025-02-25 14:24:00|204419.5|204369.5|204436.6|204386.6|204447|204397|204419.5|204369.5|8
1740493450000|2025-02-25 14:24:10|204434.7|204384.7|204433.6|204383.6|204437|204387|204431.8|204381.8|13
1740493460000|2025-02-25 14:24:20|204435.3|204385.3|204434.1|204384.1|204436.4|204386.4|204433|204383|9
1740493470000|2025-02-25 14:24:30|204432|204382|204434.2|204384.2|204452|204402|204432|204382|12
1740493480000|2025-02-25 14:24:40|204435.8|204385.8|204425.6|204375.6|204454.9|204390|204425.6|204355.1|17
1740493490000|2025-02-25 14:24:50|204427|204377|204421.7|204371.7|204427|204377|204421.7|204371.7|3
1740493500000|2025-02-25 14:25:00|204423.6|204373.6|204431.1|204381.1|204431.1|204381.1|204421.9|204371.9|5
1740493510000|2025-02-25 14:25:10|204432.8|204382.8|204503.6|204453.6|204503.6|204453.6|204429.1|204379.1|13
1740493520000|2025-02-25 14:25:20|204505.4|204455.4|204499.7|204449.7|204505.4|204455.4|204497.1|204447.1|8
1740493530000|2025-02-25 14:25:30|204497.5|204447.5|204494.7|204444.7|204500.6|204450.6|204494.7|204444.7|8
1740493540000|2025-02-25 14:25:40|204497.4|204447.4|204503.3|204453.3|204503.3|204453.3|204494.1|204444.1|9
1740493550000|2025-02-25 14:25:50|204485|204435|204477.5|204427.5|204492.4|204442.4|204461.7|204411.7|14
1740493560000|2025-02-25 14:26:00|204474.8|204424.8|204490.1|204440.1|204490.1|204440.1|204471.5|204421.5|11
1740493570000|2025-02-25 14:26:10|204495.4|204445.4|204483.2|204433.2|204495.4|204445.4|204483.2|204433.2|6
1740493580000|2025-02-25 14:26:20|204487.9|204437.9|204476.9|204426.9|204488.6|204438.6|204476.9|204426.9|7
1740493590000|2025-02-25 14:26:30|204479.1|204429.1|204479.1|204429.1|204479.1|204429.1|204476.4|204426.4|3
1740493600000|2025-02-25 14:26:40|204460.8|204410.8|204484.4|204434.4|204484.4|204434.4|204456.7|204406.7|11
1740493610000|2025-02-25 14:26:50|204484.8|204434.8|204513.8|204463.8|204513.8|204463.8|204480.4|204430.4|16
1740493620000|2025-02-25 14:27:00|204513.6|204463.6|204510.1|204460.1|204517.5|204467.5|204503.7|204453.7|9
1740493630000|2025-02-25 14:27:10|204511.8|204461.8|204513.8|204463.8|204544.5|204494.5|204511.8|204461.8|20
1740493640000|2025-02-25 14:27:20|204513.4|204463.4|204517.8|204467.8|204517.8|204467.8|204506.3|204456.3|13
1740493650000|2025-02-25 14:27:30|204515.6|204465.6|204524.3|204474.3|204528.1|204478.1|204515.6|204465.6|8
1740493660000|2025-02-25 14:27:40|204524.1|204474.1|204531.1|204481.1|204532.5|204482.5|204507.6|204457.6|19
1740493670000|2025-02-25 14:27:50|204536.1|204486.1|204542|204492|204542.5|204492.5|204534.9|204484.9|13
1740493680000|2025-02-25 14:28:00|204538.7|204488.7|204558.4|204508.4|204560.8|204510.8|204538.7|204488.7|9
1740493690000|2025-02-25 14:28:10|204554.7|204504.7|204553.4|204503.4|204559.9|204509.9|204544|204494|10
1740493700000|2025-02-25 14:28:20|204538.8|204488.8|204545.7|204495.7|204548.3|204498.3|204538.8|204488.8|9
1740493710000|2025-02-25 14:28:30|204548.8|204498.8|204535.5|204485.5|204551.5|204501.5|204534.8|204484.8|5
1740493720000|2025-02-25 14:28:40|204534.7|204484.7|204511.3|204461.3|204534.7|204484.7|204504.9|204454.9|8
1740493730000|2025-02-25 14:28:50|204531.7|204481.7|204537.7|204487.7|204548|204498|204531.7|204481.7|7
1740493740000|2025-02-25 14:29:00|204536.3|204486.3|204550.7|204500.7|204575.3|204525.3|204536.3|204486.3|15
1740493750000|2025-02-25 14:29:10|204548.7|204498.7|204555.3|204505.3|204555.4|204505.4|204548.7|204498.7|6
1740493760000|2025-02-25 14:29:20|204557.9|204507.9|204586.7|204536.7|204597.9|204547.9|204557.9|204507.9|11
1740493770000|2025-02-25 14:29:30|204590.6|204540.6|204539.9|204489.9|204590.9|204540.9|204539.9|204489.9|11
1740493780000|2025-02-25 14:29:40|204539.3|204489.3|204541.2|204491.2|204541.2|204491.2|204539.3|204489.3|2
1740493790000|2025-02-25 14:29:50|204539.3|204489.3|204541.2|204491.2|204541.2|204491.2|204539.3|204489.3|2
1740493800000|2025-02-25 14:30:00|204539.3|204489.3|204523.6|204473.6|204552.7|204502.7|204505.2|204455.2|15
1740493810000|2025-02-25 14:30:10|204526.1|204476.1|204591.2|204541.2|204591.2|204541.2|204523.6|204473.6|20
1740493820000|2025-02-25 14:30:20|204589.6|204539.6|204596.6|204546.6|204600|204550|204589.6|204539.6|10
1740493830000|2025-02-25 14:30:30|204592.4|204542.4|204585.7|204535.7|204592.4|204542.4|204569.4|204519.4|16
1740493840000|2025-02-25 14:30:40|204585.5|204535.5|204572.8|204522.8|204591.4|204541.4|204566.6|204516.6|19
1740493850000|2025-02-25 14:30:50|204574.4|204524.4|204596.4|204546.4|204603.5|204553.5|204574.4|204505|23
1740493860000|2025-02-25 14:31:00|204603.7|204553.7|204603.7|204553.7|204603.7|204553.7|204591.3|204541.3|13
1740493870000|2025-02-25 14:31:10|204602.1|204552.1|204605.6|204555.6|204611.8|204561.8|204594.2|204544.2|13
1740493880000|2025-02-25 14:31:20|204607.5|204557.5|204600.7|204550.7|204607.5|204557.5|204598.5|204548.5|6
1740493890000|2025-02-25 14:31:30|204597.3|204547.3|204598.2|204548.2|204600.1|204550.1|204588.9|204538.9|13
1740493900000|2025-02-25 14:31:40|204600.2|204550.2|204581.4|204531.4|204601.4|204551.4|204581.4|204531.4|11
1740493910000|2025-02-25 14:31:50|204580.6|204530.6|204590.3|204500.3|204605.8|204530.6|204580.6|204500.3|9
1740493920000|2025-02-25 14:32:00|204582.8|204492.8|204535.2|204445.2|204582.8|204493.6|204525.9|204445.2|27
1740493930000|2025-02-25 14:32:10|204531.7|204441.7|204538.5|204488.5|204556.2|204506.2|204531.7|204441.7|11
1740493940000|2025-02-25 14:32:20|204539.8|204489.8|204524.5|204474.5|204549.8|204499.8|204524.5|204474.5|9
1740493950000|2025-02-25 14:32:30|204528|204478|204528.8|204478.8|204529.3|204479.3|204527|204477|5
1740493960000|2025-02-25 14:32:40|204530.5|204480.5|204528.2|204478.2|204530.5|204480.5|204528.2|204478.2|2
1740493970000|2025-02-25 14:32:50|204583|204533|204579.1|204529.1|204586.6|204536.6|204577|204527|12
1740493980000|2025-02-25 14:33:00|204583|204533|204588.3|204538.3|204588.3|204538.3|204569.7|204519.7|16
1740493990000|2025-02-25 14:33:10|204586.4|204536.4|204571.7|204521.7|204586.4|204536.4|204565.4|204515.4|4
1740494000000|2025-02-25 14:33:20|204593|204543|204608|204558|204611.8|204561.8|204588.2|204538.2|20
1740494010000|2025-02-25 14:33:30|204605.6|204555.6|204604.2|204554.2|204616.2|204566.2|204600.7|204550.7|11
1740494020000|2025-02-25 14:33:40|204610.4|204560.4|204596.3|204546.3|204610.4|204560.4|204594.4|204544.4|7
1740494030000|2025-02-25 14:33:50|204598.2|204548.2|204620|204570|204620.7|204570.7|204598.2|204548.2|9
1740494040000|2025-02-25 14:34:00|204623.4|204573.4|204626.3|204576.3|204645.9|204595.9|204622.4|204572.4|10
1740494050000|2025-02-25 14:34:10|204631.7|204581.7|204634.6|204584.6|204634.6|204584.6|204625.2|204575.2|3
1740494060000|2025-02-25 14:34:20|204621|204571|204639.8|204589.8|204639.8|204589.8|204621|204571|10
1740494070000|2025-02-25 14:34:30|204636.3|204586.3|204621.9|204571.9|204636.3|204586.3|204620.8|204570.8|8
1740494080000|2025-02-25 14:34:40|204621.6|204571.6|204624.8|204574.8|204624.8|204574.8|204619.3|204569.3|4
1740494090000|2025-02-25 14:34:50|204631.6|204581.6|204631.5|204581.5|204638.1|204588.1|204631.5|204581.5|13
1740494100000|2025-02-25 14:35:00|204634.3|204584.3|204637.2|204587.2|204640.2|204590.2|204627.5|204577.5|11
1740494110000|2025-02-25 14:35:10|204623.8|204573.8|204637.1|204587.1|204639.7|204589.7|204623.8|204573.8|6
1740494120000|2025-02-25 14:35:20|204637.6|204587.6|204636.5|204586.5|204637.8|204587.8|204627.3|204577.3|14
1740494130000|2025-02-25 14:35:30|204636.4|204586.4|204625.1|204575.1|204640.3|204590.3|204624.8|204574.8|14
1740494140000|2025-02-25 14:35:40|204632.1|204582.1|204620.7|204570.7|204638.2|204588.2|204620.7|204570.7|7
1740494150000|2025-02-25 14:35:50|204624.5|204574.5|204638|204588|204638|204588|204619.8|204569.8|11
1740494160000|2025-02-25 14:36:00|204638.4|204588.4|204642.4|204592.4|204642.4|204592.4|204632.9|204582.9|15
1740494170000|2025-02-25 14:36:10|204644.8|204594.8|204653.4|204603.4|204657.2|204607.2|204637|204587|14
1740494180000|2025-02-25 14:36:20|204651|204601|204687.5|204637.5|204704.2|204654.2|204651|204601|16
1740494190000|2025-02-25 14:36:30|204685.6|204635.6|204753|204703|204756.2|204706.2|204685.6|204635.6|10
1740494200000|2025-02-25 14:36:40|204752.4|204702.4|204737.7|204647.7|204755.4|204705.4|204733.6|204643.6|19
1740494210000|2025-02-25 14:36:50|204737.3|204647.3|204744.6|204654.6|204745.2|204655.2|204737.2|204647.2|10
1740494220000|2025-02-25 14:37:00|204743.8|204653.8|204733.6|204643.6|204750.4|204660.4|204733.6|204643.6|7
1740494230000|2025-02-25 14:37:10|204738.3|204648.3|204757.1|204667.1|204757.1|204667.1|204732.7|204642.7|13
1740494240000|2025-02-25 14:37:20|204758.8|204668.8|204748.8|204658.8|204758.8|204668.8|204744|204654|17
1740494250000|2025-02-25 14:37:30|204749.8|204659.8|204750.6|204700.6|204759.9|204704.1|204749.7|204659.8|8
1740494260000|2025-02-25 14:37:40|204753.3|204703.3|204807.5|204717.5|204807.5|204726.7|204753.3|204703.3|8
1740494270000|2025-02-25 14:37:50|204813.6|204723.6|204790.2|204740.2|204817.8|204743.5|204790.2|204721.3|6
1740494280000|2025-02-25 14:38:00|204790.7|204740.7|204764.5|204714.5|204790.7|204740.7|204745.8|204695.8|19
1740494290000|2025-02-25 14:38:10|204772.5|204722.5|204724.7|204674.7|204772.5|204722.5|204719.5|204669.5|12
1740494300000|2025-02-25 14:38:20|204724.5|204674.5|204728.6|204678.6|204732.3|204682.3|204722.1|204672.1|8
1740494310000|2025-02-25 14:38:30|204732.4|204682.4|204730.6|204680.6|204732.4|204682.4|204725.4|204675.4|10
1740494320000|2025-02-25 14:38:40|204734.4|204684.4|204747.6|204657.6|204747.8|204684.4|204734.4|204647.9|5
1740494330000|2025-02-25 14:38:50|204748|204658|204749.5|204659.5|204756.1|204666.1|204733.4|204643.4|15
1740494340000|2025-02-25 14:39:00|204744.6|204654.6|204742.7|204652.7|204748.3|204658.3|204732.8|204642.8|7
1740494350000|2025-02-25 14:39:10|204744.4|204654.4|204700.8|204610.8|204744.4|204654.4|204700.8|204610.8|7
1740494370000|2025-02-25 14:39:30|204697.1|204607.1|204688.9|204598.9|204700.6|204610.6|204688.9|204598.9|3
1740494380000|2025-02-25 14:39:40|204692.3|204602.3|204692.7|204602.7|204696.3|204606.3|204692.3|204602.3|5
1740494390000|2025-02-25 14:39:50|204688.5|204598.5|204664.6|204614.6|204688.5|204617.5|204658.9|204590.1|9
1740494400000|2025-02-25 14:40:00|204620.8|204570.8|204636.1|204586.1|204639.4|204589.4|204615.8|204565.8|19
1740494410000|2025-02-25 14:40:10|204646.4|204596.4|204659.4|204609.4|204670.6|204620.6|204637.9|204587.9|11
1740494420000|2025-02-25 14:40:20|204660.1|204610.1|204649.9|204599.9|204660.1|204610.1|204649.9|204599.9|6
1740494430000|2025-02-25 14:40:30|204652.9|204602.9|204654.2|204604.2|204656.8|204606.8|204646.5|204596.5|11
1740494440000|2025-02-25 14:40:40|204652.3|204602.3|204651.1|204601.1|204652.3|204602.3|204649.7|204599.7|4
1740494450000|2025-02-25 14:40:50|204640.5|204590.5|204639|204589|204644.5|204594.5|204638.5|204588.5|10
1740494460000|2025-02-25 14:41:00|204634.7|204584.7|204614.6|204564.6|204634.7|204584.7|204614.6|204564.6|5
1740494470000|2025-02-25 14:41:10|204622.1|204572.1|204629.9|204579.9|204630|204580|204622.1|204572.1|6
1740494480000|2025-02-25 14:41:20|204627.6|204577.6|204627.5|204577.5|204627.6|204577.6|204627.5|204577.5|2
1740494490000|2025-02-25 14:41:30|204630.4|204580.4|204632.2|204582.2|204636.5|204586.5|204628.9|204578.9|10
1740494500000|2025-02-25 14:41:40|204629.5|204579.5|204622.6|204572.6|204633.4|204583.4|204622|204572|12
1740494510000|2025-02-25 14:41:50|204624.3|204574.3|204626.3|204576.3|204626.3|204576.3|204621.9|204571.9|4
1740494520000|2025-02-25 14:42:00|204623.7|204573.7|204629.6|204579.6|204633.1|204583.1|204623.7|204573.7|7
1740494530000|2025-02-25 14:42:10|204629.7|204579.7|204629.6|204579.6|204631.3|204581.3|204628.1|204578.1|6
1740494540000|2025-02-25 14:42:20|204631.4|204581.4|204626.2|204576.2|204631.4|204581.4|204622.3|204572.3|12
1740494550000|2025-02-25 14:42:30|204630.6|204580.6|204626.4|204576.4|204630.6|204580.6|204623.4|204573.4|11
1740494560000|2025-02-25 14:42:40|204630.3|204580.3|204624.5|204574.5|204630.3|204580.3|204624.5|204574.5|3
1740494570000|2025-02-25 14:42:50|204627.4|204577.4|204621.9|204571.9|204630.1|204580.1|204621.9|204571.9|4
1740494580000|2025-02-25 14:43:00|204623|204573|204591.2|204541.2|204623|204573|204584.6|204534.6|15
1740494590000|2025-02-25 14:43:10|204590.9|204540.9|204578.7|204528.7|204593.2|204543.2|204578.7|204528.7|13
1740494600000|2025-02-25 14:43:20|204604.3|204554.3|204609.6|204559.6|204609.6|204559.6|204594.8|204544.8|7
1740494610000|2025-02-25 14:43:30|204614.5|204564.5|204678.3|204628.3|204678.3|204628.3|204611.2|204561.2|10
1740494620000|2025-02-25 14:43:40|204684|204634|204682|204632|204691.1|204641.1|204665.8|204615.8|18
1740494630000|2025-02-25 14:43:50|204679.5|204629.5|204681.6|204631.6|204681.6|204631.6|204679.5|204629.5|2
1740494640000|2025-02-25 14:44:00|204677.1|204627.1|204681.4|204631.4|204681.6|204631.6|204677.1|204627.1|7
1740494650000|2025-02-25 14:44:10|204681.1|204631.1|204697.4|204647.4|204697.4|204647.4|204678.1|204628.1|19
1740494660000|2025-02-25 14:44:20|204696.3|204646.3|204736.2|204686.2|204737.5|204687.5|204692.9|204642.9|13
1740494670000|2025-02-25 14:44:30|204734|204684|204701.5|204651.5|204738.1|204688.1|204701.5|204651.5|13
1740494680000|2025-02-25 14:44:40|204705.1|204655.1|204702.7|204652.7|204705.1|204655.1|204702.7|204652.7|2
1740494690000|2025-02-25 14:44:50|204692|204642|204691.3|204641.3|204694|204644|204686.2|204636.2|8
1740494700000|2025-02-25 14:45:00|204688.4|204638.4|204663.7|204613.7|204693.8|204643.8|204663.7|204613.7|4
1740494710000|2025-02-25 14:45:10|204671.8|204621.8|204686.3|204636.3|204694.5|204644.5|204671.8|204621.8|5
1740494720000|2025-02-25 14:45:20|204682.5|204632.5|204645|204595|204692.9|204642.9|204645|204595|19
1740494730000|2025-02-25 14:45:30|204639|204589|204619.8|204569.8|204642.4|204592.4|204619.8|204569.8|16
1740494740000|2025-02-25 14:45:40|204617.1|204567.1|204593.9|204543.9|204619.3|204569.3|204593.8|204543.8|14
1740494750000|2025-02-25 14:45:50|204594.4|204544.4|204599.5|204509.5|204599.5|204544.4|204583|204509.5|5
1740494760000|2025-02-25 14:46:00|204591|204501|204573.6|204523.6|204591|204528.4|204560.3|204501|12
1740494770000|2025-02-25 14:46:10|204570.6|204520.6|204552.5|204502.5|204570.6|204520.6|204552.5|204502.5|11
1740494780000|2025-02-25 14:46:20|204558.4|204508.4|204600.9|204550.9|204607.2|204553.1|204558.4|204508.4|10
1740494790000|2025-02-25 14:46:30|204599.1|204549.1|204654|204564|204661.2|204571.2|204599.1|204549.1|9
1740494800000|2025-02-25 14:46:40|204658.2|204568.2|204636.9|204546.9|204658.2|204584.4|204616.5|204546.9|7
1740494810000|2025-02-25 14:46:50|204634.3|204544.3|204652.2|204562.2|204652.2|204562.2|204634.3|204544.3|6
1740494820000|2025-02-25 14:47:00|204652.9|204562.9|204670.5|204580.5|204675.5|204585.5|204652.2|204562.2|14
1740494830000|2025-02-25 14:47:10|204662|204572|204672.9|204582.9|204674.3|204584.3|204660.7|204570.7|10
1740494840000|2025-02-25 14:47:20|204674.8|204584.8|204659|204569|204674.8|204584.8|204656.5|204566.5|6
1740494850000|2025-02-25 14:47:30|204640.7|204550.7|204601.6|204551.6|204647.5|204561.9|204599.6|204540.2|15
1740494860000|2025-02-25 14:47:40|204600.7|204550.7|204549.6|204499.6|204608.9|204558.9|204549.6|204499.6|6
1740494870000|2025-02-25 14:47:50|204550.8|204500.8|204566.3|204516.3|204570.9|204520.9|204550.8|204500.8|12
1740494880000|2025-02-25 14:48:00|204558.9|204508.9|204437|204387|204558.9|204508.9|204437|204387|25
1740494890000|2025-02-25 14:48:10|204436.1|204386.1|204458.4|204408.4|204471.2|204421.2|204436.1|204386.1|16
1740494900000|2025-02-25 14:48:20|204455.2|204405.2|204448.9|204398.9|204465.3|204415.3|204446.1|204396.1|9
1740494910000|2025-02-25 14:48:30|204451.4|204401.4|204446.3|204396.3|204451.4|204401.4|204444.4|204394.4|5
1740494920000|2025-02-25 14:48:40|204445.1|204395.1|204464.9|204414.9|204479.5|204429.5|204445.1|204395.1|8
1740494930000|2025-02-25 14:48:50|204468.7|204418.7|204415.3|204365.3|204473.3|204423.3|204412.5|204362.5|13
1740494940000|2025-02-25 14:49:00|204418|204368|204435.8|204385.8|204447|204385.8|204412.7|204357|21
1740494950000|2025-02-25 14:49:10|204434.9|204384.9|204432.1|204382.1|204438.8|204388.8|204422.4|204372.4|10
1740494960000|2025-02-25 14:49:20|204433|204383|204432.9|204382.9|204453.4|204403.4|204421.3|204371.3|21
1740494970000|2025-02-25 14:49:30|204430.9|204380.9|204475.2|204425.2|204478.6|204428.6|204418|204368|23
1740494980000|2025-02-25 14:49:40|204428.5|204378.5|204406.5|204356.5|204428.7|204378.7|204406.5|204356.5|9
1740494990000|2025-02-25 14:49:50|204379.3|204329.3|204372.3|204322.3|204386|204336|204372.3|204322.3|9
1740495000000|2025-02-25 14:50:00|204374.3|204324.3|204400.6|204310.6|204405.4|204324.3|204374.3|204307.9|7
1740495010000|2025-02-25 14:50:10|204398.1|204308.1|204406|204356|204437.6|204362.8|204390.5|204300.5|16
1740495020000|2025-02-25 14:50:20|204427.1|204337.1|204430.3|204340.3|204431.2|204341.2|204425|204335|11
1740495030000|2025-02-25 14:50:30|204424.7|204334.7|204401.8|204351.8|204424.7|204356.5|204398.1|204334.7|12
1740495040000|2025-02-25 14:50:40|204397|204347|204429.8|204339.8|204431.2|204350.4|204397|204327.1|8
1740495050000|2025-02-25 14:50:50|204431.6|204341.6|204423.5|204333.5|204431.6|204341.6|204419.4|204329.4|10
1740495060000|2025-02-25 14:51:00|204425.6|204335.6|204405.6|204315.6|204425.6|204350.6|204390.5|204313.9|11
1740495070000|2025-02-25 14:51:10|204391.2|204341.2|204367.4|204317.4|204391.2|204341.2|204360.4|204310.4|14
1740495080000|2025-02-25 14:51:20|204366.1|204316.1|204357.9|204307.9|204366.1|204316.1|204352.1|204302.1|19
1740495090000|2025-02-25 14:51:30|204395.6|204305.6|204397.6|204347.6|204397.6|204347.6|204386.1|204296.1|11
1740495100000|2025-02-25 14:51:40|204395.7|204345.7|204398.1|204348.1|204398.1|204348.1|204391.1|204341.1|5
1740495110000|2025-02-25 14:51:50|204396.5|204346.5|204339.6|204289.6|204410.2|204346.5|204323.8|204270.7|21
1740495120000|2025-02-25 14:52:00|204338.6|204288.6|204319.2|204269.2|204338.6|204288.6|204313.7|204263.7|12
1740495130000|2025-02-25 14:52:10|204319.4|204269.4|204356.5|204306.5|204371|204314.8|204317.4|204267.4|19
1740495140000|2025-02-25 14:52:20|204364|204314|204403.8|204353.8|204421.4|204355.6|204353.5|204289.2|16
1740495150000|2025-02-25 14:52:30|204405.6|204355.6|204451.6|204401.6|204461.3|204411.3|204404.7|204354.7|17
1740495160000|2025-02-25 14:52:40|204442|204392|204476|204426|204476|204426|204437.8|204387.8|18
1740495170000|2025-02-25 14:52:50|204474|204424|204474|204424|204474|204424|204474|204424|1
1740495180000|2025-02-25 14:53:00|204440.8|204390.8|204441.1|204391.1|204468|204395|204439.2|204366.2|14
1740495190000|2025-02-25 14:53:10|204443.4|204393.4|204453.3|204403.3|204455.4|204405.4|204438|204388|20
1740495200000|2025-02-25 14:53:20|204457.3|204407.3|204458.2|204408.2|204459.3|204409.3|204449.2|204399.2|11
1740495210000|2025-02-25 14:53:30|204455.2|204405.2|204449.7|204399.7|204458|204408|204445.3|204395.3|12
1740495220000|2025-02-25 14:53:40|204449.6|204399.6|204452.4|204402.4|204456.1|204406.1|204435.1|204385.1|11
1740495230000|2025-02-25 14:53:50|204448.5|204398.5|204516.8|204466.8|204521.1|204471.1|204448.5|204398.5|19
1740495240000|2025-02-25 14:54:00|204509.5|204459.5|204527.6|204477.6|204527.9|204477.9|204506.9|204456.9|20
1740495250000|2025-02-25 14:54:10|204526|204476|204500.1|204450.1|204526|204476|204498.2|204448.2|8
1740495260000|2025-02-25 14:54:20|204492.6|204442.6|204514.8|204464.8|204540.5|204465.3|204492.6|204442.6|10
1740495270000|2025-02-25 14:54:30|204516.7|204466.7|204520.4|204470.4|204526.2|204476.2|204516.7|204466.7|6
1740495280000|2025-02-25 14:54:40|204522.2|204472.2|204520.7|204470.7|204524.7|204474.7|204520.7|204470.7|4
1740495290000|2025-02-25 14:54:50|204479.7|204429.7|204483.3|204433.3|204495.4|204445.4|204475.5|204425.5|19
1740495300000|2025-02-25 14:55:00|204485.7|204435.7|204483.7|204433.7|204495.9|204445.9|204456.9|204406.9|21
1740495310000|2025-02-25 14:55:10|204480.3|204430.3|204472.4|204422.4|204482.1|204432.1|204472.4|204422.4|5
1740495320000|2025-02-25 14:55:20|204477.6|204427.6|204481.9|204431.9|204482.6|204432.6|204477.6|204427.6|6
1740495330000|2025-02-25 14:55:30|204475.2|204425.2|204482.4|204432.4|204488.3|204438.3|204475.2|204425.2|11
1740495340000|2025-02-25 14:55:40|204478.1|204428.1|204473.9|204423.9|204485.8|204435.8|204469|204419|11
1740495350000|2025-02-25 14:55:50|204475.6|204425.6|204505.4|204455.4|204510.2|204460.2|204475.6|204425.6|17
1740495360000|2025-02-25 14:56:00|204500.5|204450.5|204505.4|204455.4|204507.8|204457.8|204498.8|204448.8|9
1740495370000|2025-02-25 14:56:10|204503.9|204453.9|204516|204466|204517.8|204467.8|204503.9|204453.9|5
1740495380000|2025-02-25 14:56:20|204513.5|204463.5|204516|204466|204516|204466|204513.5|204463.5|3
1740495390000|2025-02-25 14:56:30|204514.4|204464.4|204570.1|204520.1|204586.4|204520.1|204512.7|204462.7|17
1740495400000|2025-02-25 14:56:40|204567.2|204517.2|204567|204517|204575.6|204525.6|204561.9|204511.9|23
1740495410000|2025-02-25 14:56:50|204562|204512|204561.8|204511.8|204593.5|204521|204561.8|204501.5|17
1740495420000|2025-02-25 14:57:00|204562|204512|204559.6|204509.6|204583.7|204515|204552.7|204493.7|18
1740495430000|2025-02-25 14:57:10|204558.2|204508.2|204545.5|204495.5|204558.2|204508.2|204544.5|204494.5|14
1740495440000|2025-02-25 14:57:20|204544.2|204494.2|204533|204483|204549.9|204499.9|204533|204483|9
1740495450000|2025-02-25 14:57:30|204531.5|204481.5|204597|204547|204605.6|204555.6|204531.5|204481.5|9
1740495460000|2025-02-25 14:57:40|204598.4|204548.4|204597.4|204507.4|204598.4|204548.4|204576.1|204502.4|22
1740495470000|2025-02-25 14:57:50|204572.4|204522.4|204589.2|204499.2|204591.8|204522.4|204572.4|204499.2|5
1740495480000|2025-02-25 14:58:00|204580.3|204490.3|204568.7|204478.7|204580.3|204490.3|204563.2|204473.2|9
1740495490000|2025-02-25 14:58:10|204569.8|204479.8|204575.1|204525.1|204583.7|204533.7|204569.8|204479.8|12
1740495500000|2025-02-25 14:58:20|204576.7|204526.7|204577.5|204527.5|204577.5|204527.5|204572.5|204522.5|5
1740495510000|2025-02-25 14:58:30|204575.9|204525.9|204577.1|204527.1|204580.2|204530.2|204566.7|204516.7|10
1740495520000|2025-02-25 14:58:40|204570.5|204520.5|204568.6|204518.6|204577.3|204527.3|204568.6|204518.6|5
1740495530000|2025-02-25 14:58:50|204566.8|204516.8|204572.7|204522.7|204572.7|204522.7|204566.8|204516.8|5
1740495540000|2025-02-25 14:59:00|204570.1|204520.1|204605.6|204555.6|204605.6|204555.6|204567.5|204517.5|11
1740495550000|2025-02-25 14:59:10|204597.9|204547.9|204586.4|204536.4|204607|204557|204581.8|204531.8|12
1740495560000|2025-02-25 14:59:20|204586.5|204536.5|204582.6|204532.6|204590.1|204540.1|204571|204521|10
1740495570000|2025-02-25 14:59:30|204581.2|204531.2|204556.4|204506.4|204593.2|204543.2|204548.2|204482.3|25
1740495580000|2025-02-25 14:59:40|204536.1|204486.1|204545.5|204455.5|204561.8|204487.8|204533.3|204455|10
1740495590000|2025-02-25 14:59:50|204548.5|204458.5|204579.1|204414.2|204579.1|204464.8|204541.9|204414.2|17
1740495600000|2025-02-25 15:00:00|204577.9|204413.1|204540.5|204450.5|204577.9|204476.6|204520.8|204413.1|17
1740495620000|2025-02-25 15:00:20|204538.9|204448.9|204544.4|204454.4|204545|204455|204538.1|204448.1|12
1740495630000|2025-02-25 15:00:30|204541.3|204451.3|204519.6|204469.6|204541.3|204473.1|204517.2|204447.9|12
1740495640000|2025-02-25 15:00:40|204517|204467|204517|204467|204523.2|204473.2|204515.4|204465.4|5
1740495650000|2025-02-25 15:00:50|204518.3|204468.3|204539.3|204489.3|204550|204500|204518.3|204468.3|21
1740495660000|2025-02-25 15:01:00|204539.2|204489.2|204549|204499|204554|204504|204535.2|204485.2|23
1740495670000|2025-02-25 15:01:10|204550.3|204500.3|204566.2|204516.2|204569.5|204519.5|204548.1|204498.1|19
1740495680000|2025-02-25 15:01:20|204569.7|204519.7|204557.5|204507.5|204572.6|204522.6|204551.6|204501.6|25
1740495690000|2025-02-25 15:01:30|204560.7|204510.7|204553.8|204503.8|204560.7|204510.7|204552.1|204502.1|24
1740495700000|2025-02-25 15:01:40|204555.4|204505.4|204554|204504|204555.4|204505.4|204552.1|204502.1|8
1740495710000|2025-02-25 15:01:50|204549.6|204499.6|204554.4|204504.4|204556.2|204506.2|204549.6|204499.6|10
1740495720000|2025-02-25 15:02:00|204553.7|204503.7|204542.1|204492.1|204555.1|204505.1|204541.6|204491.6|10
1740495730000|2025-02-25 15:02:10|204543.8|204493.8|204598.7|204548.7|204607.3|204557.3|204542.4|204472.6|13
1740495740000|2025-02-25 15:02:20|204599.1|204549.1|204598.4|204548.4|204600|204550|204598.4|204548.4|6
1740495750000|2025-02-25 15:02:30|204599.1|204549.1|204599.8|204549.8|204602.6|204552.6|204595.7|204545.7|18
1740495760000|2025-02-25 15:02:40|204598.6|204548.6|204556.1|204506.1|204598.6|204548.6|204552|204502|7
1740495770000|2025-02-25 15:02:50|204558.3|204508.3|204518.1|204468.1|204560.7|204510.7|204518.1|204468.1|8
1740495780000|2025-02-25 15:03:00|204526.9|204476.9|204565.1|204515.1|204565.1|204515.1|204510.7|204460.7|21
1740495790000|2025-02-25 15:03:10|204565|204515|204531.7|204481.7|204565|204515|204518.5|204468.5|26
1740495800000|2025-02-25 15:03:20|204530.2|204480.2|204671.7|204581.7|204671.7|204581.7|204530.2|204480.2|24
1740495810000|2025-02-25 15:03:30|204662.3|204612.3|204680.5|204630.5|204698.7|204648.7|204658.8|204608.8|24
1740495820000|2025-02-25 15:03:40|204686.2|204636.2|204693.5|204643.5|204696|204646|204677.8|204627.8|27
1740495830000|2025-02-25 15:03:50|204694.9|204644.9|204683.4|204633.4|204700.3|204645|204678.2|204610.3|15
1740495840000|2025-02-25 15:04:00|204678.6|204628.6|204675.6|204585.6|204684.1|204634.1|204653.1|204563.1|22
1740495850000|2025-02-25 15:04:10|204674.9|204584.9|204673.7|204623.7|204687.8|204636.6|204641.3|204584|20
1740495860000|2025-02-25 15:04:20|204670.6|204620.6|204655|204605|204674.8|204624.8|204650.5|204600.5|26
1740495870000|2025-02-25 15:04:30|204663.4|204613.4|204679.5|204629.5|204684.6|204634.6|204653.8|204603.8|21
1740495880000|2025-02-25 15:04:40|204677.9|204627.9|204662.2|204612.2|204679.4|204629.4|204645.1|204595.1|18
1740495890000|2025-02-25 15:04:50|204664.6|204614.6|204673.9|204623.9|204676.6|204626.6|204651|204601|23
1740495900000|2025-02-25 15:05:00|204676.3|204626.3|204576.7|204526.7|204676.3|204626.3|204565.6|204515.6|29
1740495910000|2025-02-25 15:05:10|204587.5|204537.5|204571.9|204521.9|204600.3|204550.3|204571.9|204521.9|26
1740495920000|2025-02-25 15:05:20|204563.9|204513.9|204568.2|204518.2|204569.5|204519.5|204557.2|204507.2|23
1740495930000|2025-02-25 15:05:30|204578.5|204528.5|204611.2|204521.2|204611.2|204528.5|204561.2|204511.2|15
1740495940000|2025-02-25 15:05:40|204634.2|204544.2|204653.2|204563.2|204653.4|204563.4|204620.3|204530.3|22
1740495950000|2025-02-25 15:05:50|204648.4|204558.4|204617.8|204567.8|204653.4|204570.8|204613.1|204538.7|22
1740495960000|2025-02-25 15:06:00|204605.3|204555.3|204606.5|204556.5|204615.1|204565.1|204603.7|204553.7|21
1740495970000|2025-02-25 15:06:10|204608.2|204558.2|204605.6|204555.6|204613.5|204563.5|204600.2|204550.2|23
1740495980000|2025-02-25 15:06:20|204610.3|204560.3|204551.8|204501.8|204616.8|204566.8|204551.8|204501.8|25
1740495990000|2025-02-25 15:06:30|204557.3|204507.3|204538.5|204488.5|204562.7|204512.7|204535.5|204485.5|27
1740496000000|2025-02-25 15:06:40|204554.4|204504.4|204556.9|204506.9|204568|204518|204545.1|204495.1|15
1740496010000|2025-02-25 15:06:50|204563.2|204513.2|204555.9|204505.9|204565.9|204515.9|204554.5|204504.5|14
1740496020000|2025-02-25 15:07:00|204554.2|204504.2|204565.9|204515.9|204569.6|204519.6|204541|204491|26
1740496030000|2025-02-25 15:07:10|204575.7|204525.7|204568.2|204518.2|204576.6|204526.6|204548.9|204498.9|24
1740496040000|2025-02-25 15:07:20|204566.8|204516.8|204567.4|204517.4|204576.1|204526.1|204566.8|204516.8|19
1740496050000|2025-02-25 15:07:30|204565.8|204515.8|204551.6|204501.6|204567.3|204517.3|204550.2|204500.2|13
1740496060000|2025-02-25 15:07:40|204550.1|204500.1|204565.2|204515.2|204565.7|204515.7|204549.8|204499.8|18
1740496070000|2025-02-25 15:07:50|204567.7|204517.7|204551.8|204501.8|204571.9|204521.9|204551.8|204501.8|18
1740496080000|2025-02-25 15:08:00|204550.4|204500.4|204547.9|204497.9|204570.4|204520.4|204543.9|204493.9|14
1740496090000|2025-02-25 15:08:10|204555.1|204505.1|204461.4|204411.4|204555.1|204505.1|204454.6|204404.6|22
1740496100000|2025-02-25 15:08:20|204463.8|204413.8|204469.2|204419.2|204478.5|204428.5|204463.8|204413.8|18
1740496110000|2025-02-25 15:08:30|204475.4|204425.4|204417.6|204367.6|204481.5|204431.5|204417.6|204367.6|26
1740496120000|2025-02-25 15:08:40|204419.8|204369.8|204445.8|204395.8|204446|204396|204417.7|204367.7|19
1740496130000|2025-02-25 15:08:50|204450.8|204400.8|204457|204407|204474.4|204424.4|204444.5|204394.5|24
1740496140000|2025-02-25 15:09:00|204462|204412|204394.1|204344.1|204462|204412|204394.1|204344.1|24
1740496150000|2025-02-25 15:09:10|204396.5|204346.5|204395.7|204345.7|204398.4|204348.4|204394.5|204344.5|11
1740496160000|2025-02-25 15:09:20|204397.9|204347.9|204391.5|204341.5|204404|204354|204391.5|204341.5|14
1740496170000|2025-02-25 15:09:30|204391.1|204341.1|204408.2|204358.2|204408.2|204358.2|204391.1|204341.1|14
1740496180000|2025-02-25 15:09:40|204402.3|204352.3|204406.6|204356.6|204422.9|204372.9|204400.1|204350.1|11
1740496190000|2025-02-25 15:09:50|204408.3|204358.3|204407.1|204357.1|204408.3|204358.3|204399.6|204349.6|17
1740496200000|2025-02-25 15:10:00|204404.5|204354.5|204255.2|204205.2|204405.1|204355.1|204244.7|204194.7|24
1740496210000|2025-02-25 15:10:10|204257.3|204207.3|204197.3|204147.3|204278.1|204228.1|204172.1|204102.4|30
1740496220000|2025-02-25 15:10:20|204217.1|204127.1|204246.2|204196.2|204246.2|204196.2|204199.8|204127.1|26
1740496230000|2025-02-25 15:10:30|204248.8|204198.8|204204.7|204154.7|204305.9|204255.9|204204.7|204147|34
1740496240000|2025-02-25 15:10:40|204209.1|204159.1|204273.5|204223.5|204277.2|204227.2|204206.9|204156.9|29
1740496250000|2025-02-25 15:10:50|204279.7|204229.7|204299.2|204249.2|204300|204250|204263.4|204213.4|29
1740496260000|2025-02-25 15:11:00|204296.5|204246.5|204281.6|204231.6|204300.7|204250.7|204260.7|204210.7|25
1740496270000|2025-02-25 15:11:10|204300.8|204250.8|204308.8|204258.8|204309.7|204259.7|204298.4|204248.4|24
1740496280000|2025-02-25 15:11:20|204311.4|204261.4|204291.9|204241.9|204311.4|204261.4|204289.5|204239.5|26
1740496290000|2025-02-25 15:11:30|204293.4|204243.4|204310.1|204260.1|204311.8|204261.8|204291.7|204241.7|19
1740496300000|2025-02-25 15:11:40|204311.9|204261.9|204311.3|204261.3|204315.2|204265.2|204308.2|204258.2|13
1740496310000|2025-02-25 15:11:50|204308.9|204258.9|204351.4|204301.4|204352.4|204302.4|204308.7|204258.7|7
1740496320000|2025-02-25 15:12:00|204350|204300|204328.2|204278.2|204350|204300|204327|204277|30
1740496330000|2025-02-25 15:12:10|204329.1|204279.1|204346|204296|204376.6|204314.8|204326.5|204274.3|29
1740496340000|2025-02-25 15:12:20|204346.1|204296.1|204355.8|204305.8|204357.2|204307.2|204332|204282|25
1740496350000|2025-02-25 15:12:30|204353.8|204303.8|204383.4|204333.4|204383.4|204333.4|204353.7|204303.7|27
1740496360000|2025-02-25 15:12:40|204381.4|204331.4|204397.8|204347.8|204397.8|204347.8|204371.8|204321.8|13
1740496370000|2025-02-25 15:12:50|204389.3|204339.3|204390.5|204340.5|204394|204344|204370.7|204320.7|24
1740496380000|2025-02-25 15:13:00|204388.2|204338.2|204392.2|204342.2|204396.3|204346.3|204354.7|204304.7|14
1740496390000|2025-02-25 15:13:10|204394.8|204344.8|204367.6|204317.6|204407.2|204357.2|204360.9|204310.9|23
1740496400000|2025-02-25 15:13:20|204367.7|204317.7|204364.2|204314.2|204373.6|204323.6|204329.2|204279.2|32
1740496410000|2025-02-25 15:13:30|204354.2|204304.2|204355.8|204305.8|204358|204308|204343.8|204293.8|19
1740496420000|2025-02-25 15:13:40|204359.3|204309.3|204362.9|204312.9|204363.9|204313.9|204350.1|204300.1|21
1740496430000|2025-02-25 15:13:50|204361.3|204311.3|204358.2|204308.2|204362.1|204312.1|204350.7|204300.7|15
1740496440000|2025-02-25 15:14:00|204344|204294|204319|204269|204351.8|204301.8|204294.1|204244.1|21
1740496450000|2025-02-25 15:14:10|204319.1|204269.1|204346|204296|204347.6|204297.6|204316.7|204266.7|16
1740496460000|2025-02-25 15:14:20|204343.3|204293.3|204346.7|204296.7|204346.8|204296.8|204339|204289|17
1740496470000|2025-02-25 15:14:30|204351.8|204301.8|204341.6|204291.6|204352.9|204302.9|204338.3|204288.3|25
1740496480000|2025-02-25 15:14:40|204343.3|204293.3|204344.1|204294.1|204354|204304|204339.4|204289.4|25
1740496490000|2025-02-25 15:14:50|204342.6|204292.6|204302.5|204252.5|204342.6|204292.6|204302.5|204252.5|28
1740496500000|2025-02-25 15:15:00|204305.2|204255.2|204222.3|204172.3|204305.2|204255.2|204196.1|204146.1|32
1740496510000|2025-02-25 15:15:10|204220.7|204170.7|204221.8|204131.8|204234.7|204177.6|204212.3|204123.9|20
1740496520000|2025-02-25 15:15:20|204220.1|204130.1|204144.8|204094.8|204221.8|204151|204142.4|204074.9|22
1740496530000|2025-02-25 15:15:30|204146.5|204096.5|204148.8|204098.8|204179.5|204122.3|204138.5|204079.4|25
1740496540000|2025-02-25 15:15:40|204148.9|204098.9|204170.9|204120.9|204170.9|204120.9|204145.7|204095.7|20
1740496550000|2025-02-25 15:15:50|204173.4|204123.4|204175.1|204125.1|204193.5|204143.5|204168.2|204118.2|16
1740496560000|2025-02-25 15:16:00|204177.4|204127.4|204135.2|204085.2|204180.7|204130.7|204125.8|204075.8|21
1740496570000|2025-02-25 15:16:10|204133.4|204083.4|204152.8|204102.8|204159.3|204109.3|204106.2|204056.2|30
1740496580000|2025-02-25 15:16:20|204154.9|204104.9|204113.3|204063.3|204154.9|204104.9|204110.6|204060.6|19
1740496590000|2025-02-25 15:16:30|204108.6|204058.6|204112|204062|204123.7|204073.7|204107.4|204057.4|15
1740496600000|2025-02-25 15:16:40|204088.9|204038.9|204105.1|204055.1|204105.1|204055.1|204072.7|204022.7|13
1740496610000|2025-02-25 15:16:50|204089.5|204039.5|204026.6|203936.6|204090.4|204040.4|204026.6|203936.6|22
1740496620000|2025-02-25 15:17:00|204030.3|203940.3|204010.5|203960.5|204030.3|203965.7|204005.4|203940.3|30
1740496630000|2025-02-25 15:17:10|204011.2|203961.2|203972.9|203922.9|204012.7|203962.7|203972.9|203922.9|25
1740496640000|2025-02-25 15:17:20|203970.1|203920.1|203963|203913|203985.7|203935.7|203950.7|203900.7|24
1740496650000|2025-02-25 15:17:30|203966.1|203916.1|204009.8|203959.8|204014.9|203964.9|203958.9|203908.9|29
1740496660000|2025-02-25 15:17:40|204010.4|203960.4|204059.4|204009.4|204065.6|204015.6|204010.4|203960.4|16
1740496670000|2025-02-25 15:17:50|204053.3|204003.3|204004.5|203954.5|204055.7|204005.7|204000.3|203950.3|21
1740496680000|2025-02-25 15:18:00|204002.6|203952.6|204083.4|204033.4|204092.1|204042.1|203999.6|203949.6|29
1740496690000|2025-02-25 15:18:10|204085.7|204035.7|204126.7|204036.7|204129.2|204072.9|204085.1|204035.1|25
1740496700000|2025-02-25 15:18:20|204175.9|204085.9|204168.7|204078.7|204187.4|204097.4|204168.7|204078.7|24
1740496710000|2025-02-25 15:18:30|204173.1|204083.1|204187.6|204097.6|204187.6|204097.6|204166.7|204076.7|17
1740496720000|2025-02-25 15:18:40|204191.3|204101.3|204196.8|204146.8|204227.8|204147.5|204168.4|204078.4|22
1740496730000|2025-02-25 15:18:50|204199.1|204149.1|204218.9|204128.9|204227.5|204149.1|204199.1|204123.2|12
1740496740000|2025-02-25 15:19:00|204216|204126|204218.6|204128.6|204218.6|204151.7|204198.2|204126|13
1740496750000|2025-02-25 15:19:10|204221.2|204131.2|204218.4|204128.4|204221.2|204131.2|204218.4|204128.4|2
1740496760000|2025-02-25 15:19:20|204216|204126|204229.8|204139.8|204229.8|204139.8|204216|204126|4
1740496770000|2025-02-25 15:19:30|204236.1|204146.1|204214.8|204164.8|204247.7|204192|204208.4|204146.1|24
1740496780000|2025-02-25 15:19:40|204216.5|204166.5|204192.1|204142.1|204216.5|204166.5|204188.5|204138.5|18
1740496790000|2025-02-25 15:19:50|204193.9|204143.9|204236.2|204186.2|204236.2|204186.2|204189.9|204139.9|12
1740496800000|2025-02-25 15:20:00|204241.3|204191.3|204169.4|204119.4|204242.7|204192.7|204161.5|204098.9|34
1740496810000|2025-02-25 15:20:10|204215.2|204125.2|204275.5|204185.5|204281.4|204191.4|204183.8|204116.6|32
1740496820000|2025-02-25 15:20:20|204275.7|204185.7|204287.1|204197.1|204295.6|204205.6|204259.7|204169.7|24
1740496830000|2025-02-25 15:20:30|204286.4|204196.4|204314|204264|204345.9|204274.1|204286|204196|24
1740496840000|2025-02-25 15:20:40|204305.9|204255.9|204258|204208|204307.3|204257.3|204258|204183.2|20
1740496850000|2025-02-25 15:20:50|204256.4|204206.4|204296.4|204246.4|204299.1|204249.1|204256.4|204206.4|19
1740496860000|2025-02-25 15:21:00|204298.4|204248.4|204274.6|204184.6|204298.4|204248.4|204237.2|204168.3|26
1740496870000|2025-02-25 15:21:10|204274.4|204184.4|204286.8|204196.8|204292.6|204211.9|204261.9|204183|17
1740496880000|2025-02-25 15:21:20|204285.8|204195.8|204262.6|204212.6|204285.8|204215.5|204256|204168|21
1740496890000|2025-02-25 15:21:30|204271.6|204221.6|204262.7|204212.7|204271.6|204221.6|204261.4|204211.4|17
1740496900000|2025-02-25 15:21:40|204264.6|204214.6|204268|204218|204268|204218|204263|204213|7
1740496910000|2025-02-25 15:21:50|204263.8|204213.8|204264.3|204214.3|204268.4|204218.4|204260.9|204210.9|19
1740496920000|2025-02-25 15:22:00|204258.1|204208.1|204266.5|204176.5|204275.5|204208.5|204242.6|204152.6|23
1740496930000|2025-02-25 15:22:10|204268.4|204178.4|204269.2|204219.2|204288.5|204219.2|204267.4|204178.4|11
1740496940000|2025-02-25 15:22:20|204263.6|204213.6|204265.2|204215.2|204267.4|204217.4|204262.8|204212.8|12
1740496950000|2025-02-25 15:22:30|204267.2|204217.2|204240.5|204150.5|204267.2|204217.2|204176.2|204086.2|20
1740496960000|2025-02-25 15:22:40|204239.5|204149.5|204234.4|204144.4|204242.1|204152.1|204225.1|204135.1|11
1740496970000|2025-02-25 15:22:50|204231.6|204141.6|204188.2|204098.2|204241.2|204151.2|204182|204092|17
1740496980000|2025-02-25 15:23:00|204177.4|204087.4|204170.2|204080.2|204177.4|204087.4|204158|204068|20
1740496990000|2025-02-25 15:23:10|204169.3|204079.3|204189.7|204099.7|204200.8|204110.8|204148.7|204058.7|20
1740497000000|2025-02-25 15:23:20|204192.2|204102.2|204175.8|204085.8|204192.6|204102.6|204169.7|204079.7|22
1740497010000|2025-02-25 15:23:30|204175|204085|204178.6|204088.6|204180.3|204118.7|204168.7|204082.9|22
1740497020000|2025-02-25 15:23:40|204180.3|204090.3|204152.7|204062.7|204184.2|204094.2|204137.4|204058.9|28
1740497030000|2025-02-25 15:23:50|204150.6|204060.6|204128.2|204078.2|204168.9|204081.4|204124.1|204060.6|18
1740497040000|2025-02-25 15:24:00|204129.5|204079.5|204139.2|204089.2|204143.9|204093.9|204127.7|204077.7|22
1740497050000|2025-02-25 15:24:10|204137.8|204087.8|204180.4|204090.4|204191.5|204116.9|204137.8|204068|17
1740497060000|2025-02-25 15:24:20|204177.1|204087.1|204128.1|204078.1|204184.2|204094.2|204122.9|204072.7|23
1740497070000|2025-02-25 15:24:30|204122.5|204072.5|204141.5|204091.5|204167.7|204092.8|204121.4|204069.4|19
1740497080000|2025-02-25 15:24:40|204135.8|204085.8|204178.3|204088.3|204178.3|204093.1|204135.8|204077.4|23
1740497090000|2025-02-25 15:24:50|204156.1|204106.1|204161.9|204071.9|204194.9|204112.1|204147.4|204062.3|26
1740497100000|2025-02-25 15:25:00|204160.3|204070.3|204152.5|204102.5|204165.1|204104.1|204146.2|204070.3|16
1740497110000|2025-02-25 15:25:10|204150.8|204100.8|204147.1|204097.1|204167|204117|204144.2|204094.2|24
1740497120000|2025-02-25 15:25:20|204146.4|204096.4|204128.7|204078.7|204146.4|204096.4|204100|204050|21
1740497130000|2025-02-25 15:25:30|204133.4|204083.4|204146.3|204056.3|204146.3|204083.4|204125.4|204045.6|16
1740497140000|2025-02-25 15:25:40|204145.6|204055.6|204128.8|204038.8|204145.6|204055.6|204128.6|204038.6|12
1740497150000|2025-02-25 15:25:50|204132.8|204042.8|204107.1|204057.1|204133.9|204058.1|204105.5|204038.3|10
1740497160000|2025-02-25 15:26:00|204093.8|204043.8|204079.2|204029.2|204105.3|204055.3|204068.9|204018.9|24
1740497170000|2025-02-25 15:26:10|204082.8|204032.8|204058.6|204008.6|204086.6|204036.6|204046|203996|28
1740497180000|2025-02-25 15:26:20|204053.2|204003.2|204066.7|204016.7|204066.7|204016.7|204039.2|203989.2|23
1740497190000|2025-02-25 15:26:30|204068.9|204018.9|204140.5|204090.5|204140.5|204090.5|204068.9|204018.9|27
1740497200000|2025-02-25 15:26:40|204141.5|204091.5|204149.4|204099.4|204156.7|204106.7|204127.1|204077.1|20
1740497210000|2025-02-25 15:26:50|204151.4|204101.4|204132.3|204082.3|204158.3|204108.3|204129.3|204079.3|29
1740497220000|2025-02-25 15:27:00|204137.4|204087.4|204106.6|204056.6|204159.9|204087.7|204087.7|204024.6|28
1740497230000|2025-02-25 15:27:10|204108|204058|204099|204049|204130|204059.1|204098.2|204033|23
1740497240000|2025-02-25 15:27:20|204102.5|204052.5|204140.2|204050.2|204142|204062.8|204102.5|204035.4|17
1740497250000|2025-02-25 15:27:30|204142.5|204052.5|204109.9|204059.9|204146.4|204066.6|204109.9|204044.9|8
1740497260000|2025-02-25 15:27:40|204108.2|204058.2|204125.7|204035.7|204130.9|204058.2|204108.2|204030|8
1740497270000|2025-02-25 15:27:50|204127.2|204037.2|204125.8|204035.8|204127.3|204037.3|204119.3|204029.3|13
1740497280000|2025-02-25 15:28:00|204130|204040|204152.8|204102.8|204157.2|204107.2|204122.4|204032.4|12
1740497290000|2025-02-25 15:28:10|204151.2|204101.2|204082.5|204032.5|204151.2|204101.2|204075.2|204010.3|14
1740497300000|2025-02-25 15:28:20|204080.9|204030.9|204104.5|204054.5|204106.8|204056.8|204079.1|204029.1|20
1740497310000|2025-02-25 15:28:30|204104.2|204054.2|204129.8|204039.8|204130.3|204057.2|204104.2|204038.3|6
1740497320000|2025-02-25 15:28:40|204131.6|204041.6|204135.3|204045.3|204142.9|204052.9|204131.4|204041.4|28
1740497330000|2025-02-25 15:28:50|204136.8|204046.8|204141.2|204051.2|204141.8|204088.8|204123.1|204042.5|22
1740497340000|2025-02-25 15:29:00|204132.4|204082.4|204151.9|204061.9|204151.9|204082.4|204114.6|204039.9|14
1740497350000|2025-02-25 15:29:10|204139.6|204089.6|204135|204085|204141.6|204091.6|204133.2|204083.2|11
1740497360000|2025-02-25 15:29:20|204125.7|204075.7|204115.3|204065.3|204130.3|204080.3|204111.4|204061.4|18
1740497370000|2025-02-25 15:29:30|204116.4|204066.4|204080|204030|204122.3|204072.3|204073.9|204023.9|26
1740497380000|2025-02-25 15:29:40|204081.9|204031.9|204090|204040|204090|204040|204065.1|204015.1|22
1740497390000|2025-02-25 15:29:50|204087.3|204037.3|204067.8|204017.8|204088|204038|204061.3|204011.3|24
1740497400000|2025-02-25 15:30:00|204068.8|204018.8|204087.6|204037.6|204087.6|204037.6|204056|204006|29
1740497410000|2025-02-25 15:30:10|204097.4|204047.4|204091.8|204041.8|204099.8|204049.8|204084.4|204034.4|23
1740497420000|2025-02-25 15:30:20|204093.5|204043.5|204092.3|204042.3|204095.3|204045.3|204071.7|204021.7|21
1740497430000|2025-02-25 15:30:30|204099.9|204049.9|204077|204027|204103|204053|204077|204027|14
1740497440000|2025-02-25 15:30:40|204086.1|204036.1|204085.1|204035.1|204086.8|204036.8|204068.7|204018.7|20
1740497450000|2025-02-25 15:30:50|204082.7|204032.7|204108.6|204058.6|204108.6|204058.6|204079.2|204029.2|19
1740497460000|2025-02-25 15:31:00|204106.9|204056.9|204145.2|204095.2|204151|204101|204100.5|204050.5|18
1740497470000|2025-02-25 15:31:10|204148.8|204098.8|204147.2|204097.2|204152.2|204102.2|204139.3|204089.3|22
1740497480000|2025-02-25 15:31:20|204141.2|204091.2|204075.9|204025.9|204144.9|204094.9|204063.3|204013.3|24
1740497490000|2025-02-25 15:31:30|204074|204024|204097.2|204047.2|204103.4|204053.4|204057.7|204007.7|10
1740497500000|2025-02-25 15:31:40|204099|204049|204091.5|204041.5|204099.9|204049.9|204087.7|204037.7|21
1740497510000|2025-02-25 15:31:50|204091|204041|204104.9|204054.9|204118.2|204055.8|204082.4|204028.2|15
1740497520000|2025-02-25 15:32:00|204106.2|204056.2|204115.5|204065.5|204143.9|204071.5|204106.2|204050.3|17
1740497530000|2025-02-25 15:32:10|204117.1|204067.1|204115.6|204065.6|204118.3|204068.3|204112|204062|16
1740497540000|2025-02-25 15:32:20|204108.3|204058.3|204090.5|204040.5|204112.1|204062.1|204088.1|204038.1|12
1740497550000|2025-02-25 15:32:30|204084.7|204034.7|204096.2|204046.2|204096.2|204046.2|204084.3|204034.3|13
1740497560000|2025-02-25 15:32:40|204094.4|204044.4|204118.9|204068.9|204142.5|204071.1|204094.4|204044.4|16
1740497570000|2025-02-25 15:32:50|204120.2|204070.2|204072.6|204022.6|204138.9|204070.2|204066.1|204015.1|24
1740497580000|2025-02-25 15:33:00|204074.2|204024.2|204131.5|204041.5|204131.5|204041.5|204072.3|204022.3|10
1740497590000|2025-02-25 15:33:10|204129.5|204039.5|204125.4|204035.4|204131.7|204041.7|204125.4|204035.4|5
1740497600000|2025-02-25 15:33:20|204127.7|204037.7|204110.7|204060.7|204129.5|204063.5|204109|204037.7|7
1740497610000|2025-02-25 15:33:30|204109|204059|204107.6|204057.6|204132.6|204059.3|204098.5|204035.2|11
1740497620000|2025-02-25 15:33:40|204111.9|204061.9|204157.4|204107.4|204169.8|204107.4|204107.8|204034.7|13
1740497630000|2025-02-25 15:33:50|204155.6|204105.6|204172.4|204082.4|204178|204107.2|204154.8|204081|7
1740497640000|2025-02-25 15:34:00|204174.7|204084.7|204185|204135|204199.2|204136.6|204174.7|204084.7|14
1740497650000|2025-02-25 15:34:10|204186.6|204136.6|204200.8|204150.8|204200.8|204150.8|204166.8|204116.8|13
1740497660000|2025-02-25 15:34:20|204193.7|204143.7|204203.4|204153.4|204206.8|204156.8|204193.7|204143.7|8
1740497670000|2025-02-25 15:34:30|204201|204151|204174.1|204124.1|204203.9|204153.9|204157.8|204107.8|23
1740497680000|2025-02-25 15:34:40|204179.9|204129.9|204181.4|204131.4|204183.6|204133.6|204173.4|204123.4|16
1740497690000|2025-02-25 15:34:50|204187|204137|204171.2|204121.2|204187|204137|204171.2|204121.2|13
1740497700000|2025-02-25 15:35:00|204161|204111|204136.6|204086.6|204163.6|204113.6|204136.6|204086.6|19
1740497710000|2025-02-25 15:35:10|204138.7|204088.7|204118.3|204068.3|204148.7|204098.7|204112.6|204062.6|15
1740497720000|2025-02-25 15:35:20|204113.6|204063.6|204103.4|204053.4|204113.6|204063.6|204100.8|204050.8|18
1740497730000|2025-02-25 15:35:30|204105.1|204055.1|204088.1|204038.1|204121.4|204055.1|204086|204017.5|15
1740497740000|2025-02-25 15:35:40|204099.5|204049.5|204100.1|204050.1|204103.1|204053.1|204099.4|204049.4|8
1740497750000|2025-02-25 15:35:50|204101.8|204051.8|204086.1|204036.1|204104|204054|204058.9|204008.9|19
1740497760000|2025-02-25 15:36:00|204076.3|204026.3|204072.7|204022.7|204080.6|204030.6|204068.1|204018.1|11
1740497770000|2025-02-25 15:36:10|204075.8|204025.8|204066|204016|204075.8|204025.8|204065.6|204015.6|13
1740497780000|2025-02-25 15:36:20|204066.5|204016.5|204066.2|204016.2|204072.8|204022.8|204062.9|204012.9|12
1740497790000|2025-02-25 15:36:30|204058.5|204008.5|204060.7|204010.7|204060.7|204010.7|204054.9|204004.9|7
1740497800000|2025-02-25 15:36:40|204056.6|204006.6|204060.8|204010.8|204061|204011|204056.6|204006.6|5
1740497810000|2025-02-25 15:36:50|204064.4|204014.4|204065.4|204015.4|204075.1|204025.1|204062.1|204012.1|8
1740497820000|2025-02-25 15:37:00|204069.2|204019.2|204072.3|204022.3|204075.2|204025.2|204065.9|204015.9|14
1740497830000|2025-02-25 15:37:10|204073.3|204023.3|204114.4|204024.4|204114.6|204025.4|204068.8|204018.8|17
1740497840000|2025-02-25 15:37:20|204116.2|204026.2|204080.7|204030.7|204116.2|204032.5|204066.4|204016.4|18
1740497850000|2025-02-25 15:37:30|204078.9|204028.9|204129.6|204039.6|204129.6|204039.6|204067.5|204014.2|17
1740497860000|2025-02-25 15:37:40|204133.4|204043.4|204192|204142|204194.2|204144.2|204133.4|204043.4|15
1740497870000|2025-02-25 15:37:50|204193.6|204143.6|204230.9|204180.9|204233.7|204183.7|204190.8|204140.8|19
1740497880000|2025-02-25 15:38:00|204234.4|204184.4|204231.9|204181.9|204237.4|204187.4|204229.8|204179.8|22
1740497890000|2025-02-25 15:38:10|204233.8|204183.8|204231.3|204181.3|204234|204184|204228|204178|11
1740497900000|2025-02-25 15:38:20|204235.4|204185.4|204268.6|204178.6|204268.6|204214.1|204229.3|204159.8|21
1740497910000|2025-02-25 15:38:30|204273.7|204183.7|204262.5|204172.5|204281.9|204191.9|204254.5|204164.5|17
1740497920000|2025-02-25 15:38:40|204253.2|204163.2|204262.8|204172.8|204272.3|204182.3|204228.5|204138.5|28
1740497930000|2025-02-25 15:38:50|204264.4|204174.4|204277.5|204187.5|204277.5|204187.5|204258.2|204168.2|14
1740497940000|2025-02-25 15:39:00|204264.4|204174.4|204252.2|204162.2|204264.4|204186.6|204236.6|204160.3|12
1740497950000|2025-02-25 15:39:10|204250.4|204160.4|204251.7|204161.7|204258.5|204168.5|204246.2|204156.2|11
1740497960000|2025-02-25 15:39:20|204250|204160|204259|204169|204259.6|204169.6|204247.9|204157.9|14
1740497970000|2025-02-25 15:39:30|204265.4|204175.4|204274.7|204184.7|204286.4|204196.4|204261|204171|16
1740497980000|2025-02-25 15:39:40|204276.9|204186.9|204293.1|204203.1|204293.1|204203.1|204275.2|204185.2|5
1740497990000|2025-02-25 15:39:50|204295.2|204205.2|204318.1|204228.1|204321.2|204231.2|204295.2|204205.2|15
1740498000000|2025-02-25 15:40:00|204314.8|204224.8|204308|204218|204320.9|204230.9|204302.2|204212.2|18
1740498010000|2025-02-25 15:40:10|204312.6|204222.6|204322.3|204232.3|204325.1|204235.1|204299.3|204209.3|21
1740498020000|2025-02-25 15:40:20|204320.2|204230.2|204309.4|204259.4|204324.1|204264|204291|204230.2|18
1740498030000|2025-02-25 15:40:30|204308.1|204258.1|204350.1|204300.1|204355.3|204305.3|204308.1|204258.1|14
1740498040000|2025-02-25 15:40:40|204348.3|204298.3|204345.2|204255.2|204352.4|204298.3|204333.2|204250.1|27
1740498050000|2025-02-25 15:40:50|204349.9|204259.9|204330.7|204280.7|204355.2|204280.7|204328.6|204257.4|17
1740498060000|2025-02-25 15:41:00|204331.7|204281.7|204348|204298|204348|204298|204330.4|204280.4|21
1740498070000|2025-02-25 15:41:10|204356.8|204306.8|204356.6|204306.6|204358.4|204308.4|204352.8|204302.8|9
1740498080000|2025-02-25 15:41:20|204358.2|204308.2|204341.6|204291.6|204361.6|204311.6|204335.4|204285.4|14
1740498090000|2025-02-25 15:41:30|204349.7|204299.7|204325.3|204275.3|204349.8|204299.8|204316.1|204266.1|15
1740498100000|2025-02-25 15:41:40|204327.3|204277.3|204345.7|204295.7|204352.4|204302.4|204319.9|204269.9|15
1740498110000|2025-02-25 15:41:50|204328|204278|204349.1|204299.1|204350.9|204300.9|204325.1|204275.1|8
1740498120000|2025-02-25 15:42:00|204351.6|204301.6|204356.9|204306.9|204356.9|204306.9|204346.5|204296.5|22
1740498130000|2025-02-25 15:42:10|204353.7|204303.7|204351.3|204301.3|204356.9|204306.9|204351.3|204301.3|8
1740498140000|2025-02-25 15:42:20|204361.6|204311.6|204360.8|204310.8|204361.6|204311.6|204357.2|204307.2|10
1740498150000|2025-02-25 15:42:30|204358.6|204308.6|204355.6|204305.6|204358.6|204308.6|204353.7|204303.7|7
1740498160000|2025-02-25 15:42:40|204357.6|204307.6|204327.6|204277.6|204357.6|204307.6|204314.4|204264.4|16
1740498170000|2025-02-25 15:42:50|204328|204278|204334.8|204284.8|204338|204288|204328|204278|6
1740498180000|2025-02-25 15:43:00|204331.2|204281.2|204317|204267|204356.3|204306.3|204311.6|204261.6|24
1740498190000|2025-02-25 15:43:10|204320.7|204270.7|204345|204295|204347|204295|204318.9|204257|13
1740498200000|2025-02-25 15:43:20|204342.2|204292.2|204345.2|204295.2|204348.9|204298.9|204325.8|204275.8|12
1740498210000|2025-02-25 15:43:30|204351.8|204301.8|204345|204295|204351.8|204301.8|204345|204295|3
1740498220000|2025-02-25 15:43:40|204345.8|204295.8|204387.6|204337.6|204392.7|204342.7|204345.8|204295.8|16
1740498230000|2025-02-25 15:43:50|204391.3|204341.3|204415.6|204325.6|204422.5|204341.3|204391.3|204319.8|16
1740498240000|2025-02-25 15:44:00|204417.6|204327.6|204416.4|204366.4|204419.6|204366.4|204415.1|204327.4|6
1740498250000|2025-02-25 15:44:10|204413.2|204363.2|204415.8|204365.8|204415.8|204365.8|204411.9|204361.9|9
1740498260000|2025-02-25 15:44:20|204414.3|204364.3|204449.8|204399.8|204449.8|204399.8|204412.3|204362.3|10
1740498270000|2025-02-25 15:44:30|204450.1|204400.1|204443.1|204393.1|204455.5|204405.5|204422|204372|17
1740498280000|2025-02-25 15:44:40|204437.2|204387.2|204405.1|204355.1|204443.8|204393.8|204394.7|204344.7|14
1740498290000|2025-02-25 15:44:50|204404.4|204354.4|204399.3|204349.3|204410.6|204360.6|204395.1|204345.1|15
1740498300000|2025-02-25 15:45:00|204401.7|204351.7|204404|204354|204409.9|204359.9|204368.8|204318.8|24
1740498310000|2025-02-25 15:45:10|204404.1|204354.1|204443.7|204393.7|204443.7|204393.7|204404|204354|25
1740498320000|2025-02-25 15:45:20|204442.2|204392.2|204436.5|204386.5|204442.2|204392.2|204432.4|204382.4|5
1740498330000|2025-02-25 15:45:30|204434.8|204384.8|204432.5|204382.5|204436.5|204386.5|204426.1|204376.1|12
1740498340000|2025-02-25 15:45:40|204435.5|204385.5|204442.5|204392.5|204442.5|204392.5|204433.9|204383.9|9
1740498350000|2025-02-25 15:45:50|204441.8|204391.8|204409.6|204359.6|204441.8|204391.8|204409.6|204359.6|11
1740498360000|2025-02-25 15:46:00|204402|204352|204404.9|204354.9|204405.6|204355.6|204380.8|204330.8|20
1740498370000|2025-02-25 15:46:10|204405.6|204355.6|204306.2|204256.2|204406.1|204356.1|204306.2|204256.2|23
1740498380000|2025-02-25 15:46:20|204305.4|204255.4|204302.7|204252.7|204313.5|204263.5|204302.7|204252.7|10
1740498390000|2025-02-25 15:46:30|204302.5|204252.5|204284.5|204234.5|204302.5|204252.5|204274.4|204224.4|11
1740498400000|2025-02-25 15:46:40|204285.1|204235.1|204292.2|204242.2|204292.2|204242.2|204275.6|204225.6|16
1740498410000|2025-02-25 15:46:50|204291.3|204241.3|204308.3|204258.3|204316|204266|204287.1|204237.1|7
1740498420000|2025-02-25 15:47:00|204358.8|204308.8|204397|204347|204398.2|204348.2|204358.8|204308.8|18
1740498430000|2025-02-25 15:47:10|204395.3|204345.3|204398.4|204348.4|204400|204350|204365.1|204315.1|21
1740498440000|2025-02-25 15:47:20|204403.9|204353.9|204397.4|204347.4|204404|204354|204397.3|204347.3|9
1740498450000|2025-02-25 15:47:30|204400.1|204350.1|204389.7|204339.7|204402|204352|204389.7|204339.7|8
1740498460000|2025-02-25 15:47:40|204391.3|204341.3|204399.2|204349.2|204399.2|204349.2|204383.5|204333.5|12
1740498470000|2025-02-25 15:47:50|204400.2|204350.2|204397.5|204347.5|204400.2|204350.2|204390.7|204340.7|11
1740498480000|2025-02-25 15:48:00|204393.1|204343.1|204401|204351|204401|204351|204391.2|204341.2|6
1740498490000|2025-02-25 15:48:10|204400.1|204350.1|204393.8|204343.8|204401.7|204351.7|204390.7|204340.7|14
1740498500000|2025-02-25 15:48:20|204399.8|204349.8|204419.1|204369.1|204425.2|204375.2|204393.8|204343.8|12
1740498510000|2025-02-25 15:48:30|204429.2|204379.2|204425|204375|204429.2|204379.2|204422.2|204372.2|7
1740498520000|2025-02-25 15:48:40|204426.8|204376.8|204430|204380|204431.8|204381.8|204423.9|204373.9|10
1740498530000|2025-02-25 15:48:50|204425.8|204375.8|204437.6|204387.6|204437.6|204387.6|204425.8|204375.8|9
1740498540000|2025-02-25 15:49:00|204432.6|204382.6|204438.6|204388.6|204441.1|204391.1|204431.8|204381.8|10
1740498550000|2025-02-25 15:49:10|204442.6|204392.6|204437.2|204387.2|204444.8|204394.8|204419.5|204369.5|16
1740498560000|2025-02-25 15:49:20|204436.1|204386.1|204446.5|204396.5|204461.8|204411.8|204436.1|204386.1|19
1740498570000|2025-02-25 15:49:30|204455.5|204405.5|204431.1|204381.1|204464.6|204414.6|204430|204380|14
1740498580000|2025-02-25 15:49:40|204430.3|204380.3|204432.7|204382.7|204435.6|204385.6|204428|204378|5
1740498590000|2025-02-25 15:49:50|204432|204382|204449.6|204399.6|204456.9|204406.9|204432|204382|15
1740498600000|2025-02-25 15:50:00|204448.5|204398.5|204449.7|204399.7|204501.8|204451.8|204440.9|204390.9|24
1740498610000|2025-02-25 15:50:10|204449.1|204399.1|204416.7|204366.7|204449.1|204399.1|204399.1|204349.1|19
1740498620000|2025-02-25 15:50:20|204416|204366|204412.6|204362.6|204424.1|204374.1|204409.1|204359.1|19
1740498630000|2025-02-25 15:50:30|204416.9|204366.9|204395.3|204345.3|204419.5|204369.5|204395.1|204345.1|16
1740498640000|2025-02-25 15:50:40|204399.7|204349.7|204413.8|204363.8|204419.3|204369.3|204396.9|204346.9|10
1740498650000|2025-02-25 15:50:50|204415.4|204365.4|204414|204364|204455.8|204375.8|204412.2|204357.7|17
1740498660000|2025-02-25 15:51:00|204415.3|204325.3|204415.1|204365.1|204433.7|204370.3|204405|204325.3|20
1740498670000|2025-02-25 15:51:10|204413.2|204363.2|204408.1|204358.1|204413.2|204363.2|204404.1|204354.1|15
1740498680000|2025-02-25 15:51:20|204410.1|204360.1|204434.4|204384.4|204434.4|204384.4|204410.1|204360.1|12
1740498690000|2025-02-25 15:51:30|204440.8|204390.8|204443.4|204393.4|204449.3|204399.3|204440.8|204390.8|9
1740498700000|2025-02-25 15:51:40|204443.8|204393.8|204442.2|204392.2|204452.3|204402.3|204442|204392|15
1740498710000|2025-02-25 15:51:50|204440|204390|204430.8|204380.8|204444|204394|204430.8|204380.8|7
1740498720000|2025-02-25 15:52:00|204434.3|204384.3|204442.2|204392.2|204449.8|204399.8|204434.3|204384.3|18
1740498730000|2025-02-25 15:52:10|204440.7|204390.7|204439.3|204389.3|204453.9|204403.9|204439.3|204389.3|11
1740498740000|2025-02-25 15:52:20|204441|204391|204444.9|204394.9|204450.4|204400.4|204438.9|204388.9|11
1740498750000|2025-02-25 15:52:30|204467.8|204417.8|204505.6|204455.6|204510.6|204460.6|204467.8|204417.8|9
1740498760000|2025-02-25 15:52:40|204510.9|204460.9|204570.8|204520.8|204586.5|204536.5|204506.3|204456.3|13
1740498770000|2025-02-25 15:52:50|204564.9|204514.9|204604.6|204554.6|204608.9|204558.9|204560.5|204510.5|25
1740498780000|2025-02-25 15:53:00|204602.6|204552.6|204550|204500|204608.2|204558.2|204549.1|204499.1|17
1740498790000|2025-02-25 15:53:10|204553.5|204503.5|204505.1|204415.1|204553.5|204503.5|204478.3|204415.1|27
1740498800000|2025-02-25 15:53:20|204503.4|204413.4|204468.2|204418.2|204503.7|204422.1|204465.5|204406.6|17
1740498810000|2025-02-25 15:53:30|204486.2|204436.2|204505.2|204455.2|204507.2|204457.2|204477.9|204427.9|20
1740498820000|2025-02-25 15:53:40|204504.5|204454.5|204517.2|204467.2|204523.6|204473.6|204499.1|204449.1|22
1740498830000|2025-02-25 15:53:50|204517.6|204467.6|204504.1|204454.1|204517.6|204467.6|204496.3|204446.3|23
1740498840000|2025-02-25 15:54:00|204499.9|204449.9|204504.8|204454.8|204542.7|204492.7|204496.7|204446.7|24
1740498850000|2025-02-25 15:54:10|204505.6|204455.6|204539.9|204489.9|204542.4|204492.4|204505.1|204455.1|25
1740498860000|2025-02-25 15:54:20|204537.5|204487.5|204559.6|204509.6|204567.1|204517.1|204537.1|204487.1|15
1740498870000|2025-02-25 15:54:30|204560.6|204510.6|204555.9|204505.9|204560.6|204510.6|204549.9|204499.9|16
1740498880000|2025-02-25 15:54:40|204554.8|204504.8|204546.9|204496.9|204555.7|204505.7|204542.6|204492.6|18
1740498890000|2025-02-25 15:54:50|204548.7|204498.7|204542.9|204492.9|204575.1|204525.1|204540.1|204490.1|15
1740498900000|2025-02-25 15:55:00|204544.9|204494.9|204558.8|204508.8|204581.2|204531.2|204544.3|204494.3|24
1740498910000|2025-02-25 15:55:10|204581.4|204531.4|204561.8|204511.8|204587.3|204537.3|204561.8|204511.8|14
1740498920000|2025-02-25 15:55:20|204563.6|204513.6|204579.1|204529.1|204584.3|204534.3|204560.6|204510.6|13
1740498930000|2025-02-25 15:55:30|204583.8|204533.8|204590.3|204540.3|204600.5|204550.5|204578.1|204528.1|17
1740498940000|2025-02-25 15:55:40|204589.3|204539.3|204630.9|204580.9|204667.5|204617.5|204589.3|204539.3|12
1740498950000|2025-02-25 15:55:50|204631.6|204581.6|204640.3|204590.3|204650.8|204600.8|204631.6|204581.6|18
1740498960000|2025-02-25 15:56:00|204638.2|204588.2|204600.4|204510.4|204643.7|204593.7|204563.1|204510.4|24
1740498970000|2025-02-25 15:56:10|204615.4|204525.4|204586|204496|204615.4|204525.4|204586|204496|14
1740498980000|2025-02-25 15:56:20|204598.7|204508.7|204600.6|204510.6|204608.6|204518.6|204596.8|204506.8|9
1740498990000|2025-02-25 15:56:30|204598.8|204508.8|204563.2|204473.2|204598.8|204508.8|204526.8|204450.7|26
1740499000000|2025-02-25 15:56:40|204552.5|204502.5|204563.3|204513.3|204572.4|204522.4|204552.4|204502.4|21
1740499010000|2025-02-25 15:56:50|204560.2|204510.2|204555.4|204505.4|204560.2|204510.2|204552.3|204502.3|8
1740499020000|2025-02-25 15:57:00|204558.3|204508.3|204544.3|204494.3|204561.8|204511.8|204543.3|204493.3|15
1740499030000|2025-02-25 15:57:10|204542.6|204492.6|204558.4|204508.4|204558.4|204508.4|204539|204489|7
1740499040000|2025-02-25 15:57:20|204561.8|204511.8|204578.5|204528.5|204633|204547.6|204559.7|204490.6|18
1740499050000|2025-02-25 15:57:30|204581.9|204531.9|204579.3|204489.3|204600.9|204541.9|204541.7|204485.8|25
1740499060000|2025-02-25 15:57:40|204571.9|204481.9|204542.7|204492.7|204571.9|204509.5|204540|204481.9|14
1740499070000|2025-02-25 15:57:50|204540.5|204490.5|204559.9|204509.9|204589|204539|204540.5|204490.5|30
1740499080000|2025-02-25 15:58:00|204561.4|204511.4|204560.3|204510.3|204564|204514|204551.5|204501.5|15
1740499090000|2025-02-25 15:58:10|204556.3|204506.3|204581.8|204531.8|204584.3|204534.3|204547.1|204497.1|23
1740499100000|2025-02-25 15:58:20|204580.1|204530.1|204614.6|204564.6|204625.6|204575.6|204580.1|204530.1|12
1740499110000|2025-02-25 15:58:30|204619.9|204569.9|204637.6|204587.6|204637.6|204587.6|204606.6|204556.6|21
1740499120000|2025-02-25 15:58:40|204627.4|204577.4|204650.5|204600.5|204655.3|204605.3|204622.2|204572.2|14
1740499130000|2025-02-25 15:58:50|204646.9|204596.9|204647.4|204597.4|204651.9|204601.9|204641.5|204591.5|19
1740499140000|2025-02-25 15:59:00|204649.5|204599.5|204652.5|204602.5|204652.5|204602.5|204641.4|204591.4|11
1740499150000|2025-02-25 15:59:10|204642.8|204592.8|204650.8|204600.8|204655.3|204605.3|204642.8|204592.8|14
1740499160000|2025-02-25 15:59:20|204649.1|204599.1|204648.9|204598.9|204653.5|204603.5|204635|204585|21
1740499170000|2025-02-25 15:59:30|204652.2|204602.2|204604.2|204554.2|204652.6|204602.6|204602|204552|26
1740499180000|2025-02-25 15:59:40|204618|204568|204620.7|204570.7|204620.7|204570.7|204579.9|204529.9|20
1740499190000|2025-02-25 15:59:50|204614.9|204564.9|204629.4|204579.4|204632|204582|204609|204559|12
1740499200000|2025-02-25 16:00:00|204640.4|204590.4|204640.1|204590.1|204649.1|204599.1|204612|204562|25
1740499210000|2025-02-25 16:00:10|204638|204588|204630.7|204580.7|204638|204588|204610.8|204560.8|16
1740499220000|2025-02-25 16:00:20|204644.3|204594.3|204652|204602|204653.8|204603.8|204644|204594|12
1740499230000|2025-02-25 16:00:30|204650.3|204600.3|204653.7|204603.7|204653.7|204603.7|204626.6|204576.6|12
1740499240000|2025-02-25 16:00:40|204650.9|204600.9|204621.5|204571.5|204650.9|204600.9|204613.3|204563.3|19
1740499250000|2025-02-25 16:00:50|204624.3|204574.3|204596.5|204546.5|204625.3|204575.3|204590.8|204540.8|12
1740499260000|2025-02-25 16:01:00|204596|204546|204627|204577|204630|204580|204594.5|204544.5|18
1740499270000|2025-02-25 16:01:10|204622.4|204572.4|204645.7|204595.7|204645.7|204595.7|204597.1|204547.1|13
1740499280000|2025-02-25 16:01:20|204650.5|204600.5|204619.2|204569.2|204650.5|204600.5|204615.1|204565.1|25
1740499290000|2025-02-25 16:01:30|204633.1|204583.1|204649.8|204599.8|204649.8|204599.8|204618.7|204568.7|15
1740499300000|2025-02-25 16:01:40|204648.5|204598.5|204647.2|204597.2|204649|204599|204631.5|204581.5|7
1740499310000|2025-02-25 16:01:50|204651.4|204601.4|204609.9|204559.9|204651.4|204601.4|204609.9|204559.9|12
1740499320000|2025-02-25 16:02:00|204618|204568|204610.8|204560.8|204618|204568|204600.1|204550.1|8
1740499330000|2025-02-25 16:02:10|204614.4|204564.4|204648.6|204598.6|204652.2|204602.2|204614.4|204564.4|17
1740499340000|2025-02-25 16:02:20|204632.8|204582.8|204639.6|204589.6|204651.5|204601.5|204631.1|204581.1|36
1740499350000|2025-02-25 16:02:30|204643.7|204593.7|204648.6|204598.6|204652.2|204602.2|204635|204585|24
1740499360000|2025-02-25 16:02:40|204649.4|204599.4|204702.2|204652.2|204707.4|204657.4|204649.2|204599.2|15
1740499370000|2025-02-25 16:02:50|204704.3|204654.3|204688|204638|204704.5|204654.5|204687.1|204637.1|13
1740499380000|2025-02-25 16:03:00|204690|204640|204616.3|204566.3|204690|204640|204612.9|204562.9|17
1740499390000|2025-02-25 16:03:10|204615.4|204565.4|204642.5|204592.5|204644.8|204594.8|204614.7|204564.7|20
1740499400000|2025-02-25 16:03:20|204645.2|204595.2|204654.6|204604.6|204658|204608|204645.2|204595.2|12
1740499410000|2025-02-25 16:03:30|204651.6|204601.6|204597.2|204547.2|204657.1|204607.1|204595.5|204545.5|14
1740499420000|2025-02-25 16:03:40|204599.9|204549.9|204558.1|204508.1|204611.2|204561.2|204558.1|204508.1|22
1740499430000|2025-02-25 16:03:50|204563.1|204513.1|204527.7|204477.7|204563.4|204513.4|204527.7|204477.7|18
1740499440000|2025-02-25 16:04:00|204508.7|204458.7|204506|204456|204509.5|204459.5|204456.7|204406.7|27
1740499450000|2025-02-25 16:04:10|204513|204463|204502.4|204452.4|204545.4|204495.4|204499.4|204449.4|26
1740499460000|2025-02-25 16:04:20|204512.3|204462.3|204503.7|204453.7|204512.3|204462.3|204501.2|204451.2|14
1740499470000|2025-02-25 16:04:30|204505.7|204455.7|204497.7|204447.7|204505.7|204455.7|204495.7|204445.7|11
1740499480000|2025-02-25 16:04:40|204498.2|204448.2|204491.3|204441.3|204498.9|204448.9|204489.1|204439.1|11
1740499490000|2025-02-25 16:04:50|204493.8|204443.8|204524.4|204474.4|204524.4|204474.4|204493.8|204443.8|7
1740499500000|2025-02-25 16:05:00|204521.9|204471.9|204541.2|204491.2|204547.6|204497.6|204503.8|204452.3|18
1740499510000|2025-02-25 16:05:10|204543|204493|204559.9|204509.9|204560.1|204510.1|204543|204493|9
1740499520000|2025-02-25 16:05:20|204562.8|204512.8|204588.2|204538.2|204598.4|204548.4|204562.8|204512.8|15
1740499530000|2025-02-25 16:05:30|204593.1|204543.1|204598.8|204548.8|204601.8|204551.8|204590.9|204540.9|12
1740499540000|2025-02-25 16:05:40|204596.8|204546.8|204586.8|204536.8|204597.3|204547.3|204586.8|204536.8|5
1740499550000|2025-02-25 16:05:50|204584.8|204534.8|204575|204525|204584.9|204534.9|204574.4|204524.4|8
1740499560000|2025-02-25 16:06:00|204576.6|204526.6|204618.2|204568.2|204634.4|204584.4|204576.6|204526.6|24
1740499570000|2025-02-25 16:06:10|204620.1|204570.1|204609.2|204559.2|204620.1|204570.1|204602.6|204552.6|15
1740499580000|2025-02-25 16:06:20|204611.8|204561.8|204607.3|204557.3|204618.8|204568.8|204600.5|204550.5|11
1740499590000|2025-02-25 16:06:30|204609|204559|204590.9|204540.9|204609|204559|204575.1|204525.1|10
1740499600000|2025-02-25 16:06:40|204586.4|204536.4|204588|204538|204591.1|204541.1|204586.4|204536.4|7
1740499610000|2025-02-25 16:06:50|204584.2|204534.2|204588.7|204538.7|204589.3|204539.3|204584.2|204534.2|10
1740499620000|2025-02-25 16:07:00|204587|204537|204536.6|204486.6|204595.1|204545.1|204536.6|204486.6|18
1740499630000|2025-02-25 16:07:10|204538|204488|204588|204538|204593.2|204543.2|204531.7|204481.7|17
1740499640000|2025-02-25 16:07:20|204581.8|204531.8|204588.7|204538.7|204593|204543|204581.8|204531.8|9
1740499650000|2025-02-25 16:07:30|204590.4|204540.4|204593|204543|204598.2|204548.2|204576.7|204526.7|16
1740499660000|2025-02-25 16:07:40|204595.2|204545.2|204555.2|204505.2|204595.2|204545.2|204554.5|204504.5|19
1740499670000|2025-02-25 16:07:50|204554.6|204504.6|204583.2|204533.2|204583.2|204533.2|204553.7|204503.7|9
1740499680000|2025-02-25 16:08:00|204583.9|204533.9|204543.9|204493.9|204583.9|204533.9|204542.9|204492.9|17
1740499690000|2025-02-25 16:08:10|204569.8|204519.8|204666.9|204616.9|204666.9|204616.9|204563.5|204513.5|20
1740499700000|2025-02-25 16:08:20|204667.4|204617.4|204705.9|204655.9|204706.8|204656.8|204655.9|204605.9|24
1740499710000|2025-02-25 16:08:30|204704.7|204654.7|204706.6|204656.6|204708.6|204658.6|204700.3|204650.3|12
1740499720000|2025-02-25 16:08:40|204709.1|204659.1|204708.6|204658.6|204709.1|204659.1|204700.3|204650.3|14
1740499730000|2025-02-25 16:08:50|204708|204658|204732|204682|204762.3|204683.4|204706.4|204656.4|16
1740499740000|2025-02-25 16:09:00|204731.3|204681.3|204725.3|204675.3|204739.2|204689.2|204724.9|204674.9|14
1740499750000|2025-02-25 16:09:10|204728.8|204678.8|204732.6|204682.6|204742.7|204684.3|204691|204641|20
1740499760000|2025-02-25 16:09:20|204731|204681|204706|204656|204731|204681|204704|204654|3
1740499770000|2025-02-25 16:09:30|204704.1|204654.1|204693.8|204643.8|204706.4|204656.4|204693.8|204643.8|11
1740499780000|2025-02-25 16:09:40|204694.8|204644.8|204697.2|204647.2|204697.3|204647.3|204694.8|204644.8|6
1740499790000|2025-02-25 16:09:50|204695.3|204645.3|204681.1|204631.1|204714.7|204646.4|204678.9|204619|12
1740499800000|2025-02-25 16:10:00|204679.4|204629.4|204680.1|204630.1|204704.9|204630.1|204659.9|204609.9|12
1740499810000|2025-02-25 16:10:10|204683.3|204633.3|204693.4|204643.4|204693.4|204643.4|204680.4|204630.4|12
1740499820000|2025-02-25 16:10:20|204690.5|204640.5|204686.8|204636.8|204692.6|204642.6|204686.8|204636.8|11
1740499830000|2025-02-25 16:10:30|204682.1|204632.1|204706.1|204656.1|204707.7|204657.7|204679.1|204629.1|16
1740499840000|2025-02-25 16:10:40|204707.7|204657.7|204705.5|204655.5|204707.7|204657.7|204700.6|204650.6|9
1740499850000|2025-02-25 16:10:50|204699.6|204649.6|204704.5|204654.5|204708.5|204658.5|204699.6|204649.6|12
1740499860000|2025-02-25 16:11:00|204684.6|204634.6|204660.4|204610.4|204697.7|204647.7|204652.4|204602.4|16
1740499870000|2025-02-25 16:11:10|204659.3|204609.3|204664.7|204614.7|204664.7|204614.7|204658.5|204608.5|11
1740499880000|2025-02-25 16:11:20|204666.4|204616.4|204667.8|204617.8|204672.8|204622.8|204666.4|204616.4|6
1740499890000|2025-02-25 16:11:30|204675.6|204625.6|204694|204644|204696.1|204646.1|204669.6|204619.6|13
1740499900000|2025-02-25 16:11:40|204695.6|204645.6|204693.7|204643.7|204696.5|204646.5|204689.6|204639.6|8
1740499910000|2025-02-25 16:11:50|204688.1|204638.1|204682.8|204632.8|204697.3|204647.3|204682.8|204632.8|10
1740499920000|2025-02-25 16:12:00|204694.5|204644.5|204661.5|204611.5|204696|204646|204657.1|204607.1|25
1740499930000|2025-02-25 16:12:10|204663.2|204613.2|204666|204616|204678.5|204628.5|204661.5|204611.5|14
1740499940000|2025-02-25 16:12:20|204667.4|204617.4|204678.3|204628.3|204678.3|204628.3|204652.6|204602.6|15
1740499950000|2025-02-25 16:12:30|204680.4|204630.4|204689.6|204639.6|204694.5|204644.5|204676.9|204626.9|10
1740499960000|2025-02-25 16:12:40|204676.9|204626.9|204682.8|204632.8|204684.5|204634.5|204676.7|204626.7|7
1740499970000|2025-02-25 16:12:50|204683|204633|204678.2|204628.2|204686|204636|204676.1|204626.1|11
1740499980000|2025-02-25 16:13:00|204677.7|204627.7|204680.5|204630.5|204681.7|204631.7|204677.1|204627.1|10
1740499990000|2025-02-25 16:13:10|204680.7|204630.7|204678.1|204628.1|204680.7|204630.7|204674.8|204624.8|14
1740500000000|2025-02-25 16:13:20|204677.9|204627.9|204673.6|204623.6|204677.9|204627.9|204664|204614|10
1740500010000|2025-02-25 16:13:30|204674.5|204624.5|204681.5|204631.5|204684.5|204634.5|204673.6|204623.6|13
1740500020000|2025-02-25 16:13:40|204679.9|204629.9|204678.7|204628.7|204686.5|204636.5|204677.7|204627.7|6
1740500030000|2025-02-25 16:13:50|204690.3|204640.3|204681|204631|204694.4|204644.4|204681|204631|6
1740500040000|2025-02-25 16:14:00|204679|204629|204694|204644|204699.2|204649.2|204673.8|204623.8|18
1740500050000|2025-02-25 16:14:10|204696.6|204646.6|204712.2|204662.2|204715.2|204665.2|204696.6|204646.6|13
1740500060000|2025-02-25 16:14:20|204710.4|204660.4|204694.4|204644.4|204710.4|204660.4|204694.4|204644.4|4
1740500070000|2025-02-25 16:14:30|204692.2|204642.2|204688.8|204638.8|204693.1|204643.1|204687.1|204637.1|8
1740500080000|2025-02-25 16:14:40|204690.6|204640.6|204687.6|204637.6|204691|204641|204687.6|204637.6|5
1740500090000|2025-02-25 16:14:50|204689.7|204639.7|204693.1|204643.1|204693.6|204643.6|204688.1|204638.1|10
1740500100000|2025-02-25 16:15:00|204697.1|204647.1|204687.2|204637.2|204697.1|204647.1|204683.4|204633.4|17
1740500110000|2025-02-25 16:15:10|204684.5|204634.5|204691.1|204641.1|204691.1|204641.1|204676.4|204626.4|10
1740500120000|2025-02-25 16:15:20|204695.3|204645.3|204682.7|204632.7|204695.3|204645.3|204682.7|204632.7|8
1740500130000|2025-02-25 16:15:30|204679.3|204629.3|204684.2|204634.2|204688|204638|204674.3|204624.3|15
1740500140000|2025-02-25 16:15:40|204693.3|204643.3|204679.5|204629.5|204693.3|204643.3|204679.5|204629.5|10
1740500150000|2025-02-25 16:15:50|204685.4|204635.4|204683.7|204633.7|204692.2|204642.2|204683.7|204633.7|8
1740500160000|2025-02-25 16:16:00|204692.2|204642.2|204680.8|204630.8|204705.1|204642.2|204680.8|204609.9|10
1740500170000|2025-02-25 16:16:10|204674.4|204624.4|204668.8|204618.8|204689|204639|204667.1|204617.1|10
1740500180000|2025-02-25 16:16:20|204662.7|204612.7|204673.3|204623.3|204684.9|204634.9|204658|204608|19
1740500190000|2025-02-25 16:16:30|204682.8|204632.8|204690|204640|204690.9|204640.9|204672.1|204622.1|12
1740500200000|2025-02-25 16:16:40|204688.3|204638.3|204675.5|204625.5|204691.6|204641.6|204668.2|204618.2|11
1740500210000|2025-02-25 16:16:50|204673.6|204623.6|204677.9|204627.9|204677.9|204627.9|204673.6|204623.6|3
1740500220000|2025-02-25 16:17:00|204683.9|204633.9|204685.7|204635.7|204689.1|204639.1|204682.2|204632.2|7
1740500230000|2025-02-25 16:17:10|204684.1|204634.1|204685.6|204635.6|204685.6|204635.6|204684.1|204634.1|2
1740500240000|2025-02-25 16:17:20|204684.1|204634.1|204683.9|204633.9|204685.4|204635.4|204683.7|204633.7|5
1740500250000|2025-02-25 16:17:30|204686.1|204636.1|204685.5|204635.5|204691.4|204641.4|204684.7|204634.7|9
1740500260000|2025-02-25 16:17:40|204689.7|204639.7|204676.1|204626.1|204689.7|204639.7|204675.1|204625.1|7
1740500270000|2025-02-25 16:17:50|204677.7|204627.7|204685.7|204635.7|204689.1|204639.1|204675.9|204625.9|11
1740500280000|2025-02-25 16:18:00|204686.4|204636.4|204680.6|204630.6|204686.4|204636.4|204677.7|204627.7|17
1740500290000|2025-02-25 16:18:10|204682.4|204632.4|204673.5|204623.5|204682.6|204632.6|204673.5|204623.5|6
1740500300000|2025-02-25 16:18:20|204675.4|204625.4|204674.9|204624.9|204676.7|204626.7|204673.3|204623.3|10
1740500310000|2025-02-25 16:18:30|204674.5|204624.5|204673.1|204623.1|204674.6|204624.6|204673|204623|9
1740500320000|2025-02-25 16:18:40|204672.4|204622.4|204632.2|204582.2|204672.4|204622.4|204625|204575|15
1740500330000|2025-02-25 16:18:50|204634|204584|204632|204582|204634|204584|204632|204582|2
1740500340000|2025-02-25 16:19:00|204633.6|204583.6|204640.2|204590.2|204640.2|204590.2|204633.6|204583.6|2
1740500350000|2025-02-25 16:19:10|204642.5|204592.5|204637.7|204587.7|204642.5|204592.5|204633.6|204583.6|6
1740500360000|2025-02-25 16:19:20|204634.9|204584.9|204638.7|204588.7|204638.7|204588.7|204629.1|204579.1|13
1740500370000|2025-02-25 16:19:30|204637|204587|204641.1|204591.1|204641.1|204591.1|204637|204587|4
1740500380000|2025-02-25 16:19:40|204639.2|204589.2|204612.6|204562.6|204646.2|204596.2|204612.5|204562.5|11
1740500390000|2025-02-25 16:19:50|204624.8|204574.8|204619.2|204569.2|204625.8|204575.8|204614|204564|11
1740500400000|2025-02-25 16:20:00|204615|204565|204613.5|204563.5|204615|204565|204613.5|204563.5|2
1740500410000|2025-02-25 16:20:10|204614.9|204564.9|204663.8|204613.8|204698.8|204648.8|204614.9|204564.9|19
1740500430000|2025-02-25 16:20:30|204665.1|204615.1|204665.3|204615.3|204665.3|204615.3|204665.1|204615.1|2
1740500440000|2025-02-25 16:20:40|204663.9|204613.9|204636.7|204586.7|204665.2|204615.2|204635.3|204585.3|15
1740500450000|2025-02-25 16:20:50|204638.3|204588.3|204612.2|204562.2|204638.3|204588.3|204605.5|204555.5|12
1740500460000|2025-02-25 16:21:00|204615.5|204565.5|204602.9|204552.9|204615.5|204565.5|204601.5|204551.5|16
1740500470000|2025-02-25 16:21:10|204604.5|204554.5|204598.6|204548.6|204625.2|204554.5|204597|204530.9|9
1740500480000|2025-02-25 16:21:20|204606.1|204556.1|204600.7|204550.7|204613.5|204563.5|204599|204549|8
1740500490000|2025-02-25 16:21:30|204594.8|204544.8|204616.6|204566.6|204616.6|204566.6|204594.8|204544.8|5
1740500500000|2025-02-25 16:21:40|204612.9|204562.9|204617.3|204567.3|204618.9|204568.9|204608.4|204558.4|10
1740500510000|2025-02-25 16:21:50|204616.3|204566.3|204647|204597|204651.4|204601.4|204615.3|204565.3|19
1740500520000|2025-02-25 16:22:00|204644.3|204594.3|204689.5|204639.5|204693|204643|204643.2|204593.2|26
1740500530000|2025-02-25 16:22:10|204688.7|204638.7|204703.5|204653.5|204706|204653.5|204678.3|204614.8|13
1740500540000|2025-02-25 16:22:20|204694.6|204644.6|204687.4|204637.4|204694.6|204644.6|204686.9|204636.9|8
1740500550000|2025-02-25 16:22:30|204676.1|204626.1|204670.5|204580.5|204722.8|204651.2|204640|204580.5|12
1740500560000|2025-02-25 16:22:40|204665.5|204575.5|204653.2|204603.2|204671|204603.2|204646.6|204573.3|9
1740500570000|2025-02-25 16:22:50|204673.6|204623.6|204666.2|204616.2|204687.4|204637.4|204666.2|204616.2|10
1740500580000|2025-02-25 16:23:00|204668.2|204618.2|204671|204621|204675.7|204625.7|204666.3|204616.3|12
1740500590000|2025-02-25 16:23:10|204673|204623|204673.6|204623.6|204680.8|204630.8|204671.5|204621.5|11
1740500600000|2025-02-25 16:23:20|204672.2|204622.2|204672.5|204622.5|204674.1|204624.1|204672.2|204622.2|5
1740500610000|2025-02-25 16:23:30|204674.1|204624.1|204676.9|204626.9|204676.9|204626.9|204669.9|204619.9|10
1740500620000|2025-02-25 16:23:40|204673.4|204623.4|204699.6|204609.6|204704.7|204633.5|204670.5|204609.6|15
1740500630000|2025-02-25 16:23:50|204704.3|204614.3|204672.1|204622.1|204704.3|204628.3|204672.1|204614.3|7
1740500640000|2025-02-25 16:24:00|204670.5|204620.5|204671.6|204621.6|204671.6|204621.6|204670.5|204620.5|2
1740500650000|2025-02-25 16:24:10|204670.7|204620.7|204677.8|204627.8|204680.5|204630.5|204669.9|204619.9|10
1740500660000|2025-02-25 16:24:20|204679.6|204629.6|204675.5|204625.5|204681.4|204631.4|204675.5|204625.5|7
1740500670000|2025-02-25 16:24:30|204679.1|204629.1|204675|204625|204681.3|204631.3|204675|204625|6
1740500680000|2025-02-25 16:24:40|204676.9|204626.9|204679.3|204629.3|204686|204636|204674.6|204624.6|14
1740500690000|2025-02-25 16:24:50|204677.9|204627.9|204680.4|204630.4|204680.7|204630.7|204677.9|204627.9|5
1740500700000|2025-02-25 16:25:00|204678.7|204628.7|204693.9|204643.9|204693.9|204643.9|204678.7|204628.7|5
1740500710000|2025-02-25 16:25:10|204690|204640|204695.4|204645.4|204709.3|204659.3|204690|204640|14
1740500720000|2025-02-25 16:25:20|204697|204647|204694.1|204644.1|204700.5|204650.5|204692.2|204642.2|12
1740500730000|2025-02-25 16:25:30|204699.9|204649.9|204695|204645|204699.9|204649.9|204694.3|204644.3|8
1740500740000|2025-02-25 16:25:40|204721.2|204671.2|204741.7|204691.7|204742|204692|204721.2|204671.2|9
1740500750000|2025-02-25 16:25:50|204740.3|204690.3|204737.1|204687.1|204742|204692|204737.1|204687.1|9
1740500760000|2025-02-25 16:26:00|204734.7|204684.7|204736.2|204686.2|204742.2|204692.2|204730.2|204680.2|11
1740500770000|2025-02-25 16:26:10|204734.6|204684.6|204733.9|204683.9|204742.3|204692.3|204733.4|204683.4|11
1740500780000|2025-02-25 16:26:20|204729.2|204679.2|204735|204685|204738.1|204688.1|204729.2|204679.2|10
1740500790000|2025-02-25 16:26:30|204737.4|204687.4|204737.3|204687.3|204737.4|204687.4|204733.3|204683.3|5
1740500800000|2025-02-25 16:26:40|204736|204686|204738.2|204688.2|204738.2|204688.2|204729.9|204679.9|10
1740500810000|2025-02-25 16:26:50|204739.6|204689.6|204802.9|204752.9|204804.9|204754.9|204739.6|204689.6|17
1740500820000|2025-02-25 16:27:00|204833.8|204783.8|204838.6|204788.6|204857|204807|204833.8|204783.8|26
1740500830000|2025-02-25 16:27:10|204836.7|204786.7|204844.4|204794.4|204846.1|204796.1|204836.7|204786.7|18
1740500840000|2025-02-25 16:27:20|204842.3|204792.3|204844.8|204794.8|204844.8|204794.8|204838.8|204788.8|12
1740500850000|2025-02-25 16:27:30|204843.2|204793.2|204862.7|204812.7|204862.7|204812.7|204843.2|204793.2|10
1740500860000|2025-02-25 16:27:40|204860.9|204810.9|204855|204805|204860.9|204810.9|204854.4|204804.4|9
1740500870000|2025-02-25 16:27:50|204856.9|204806.9|204856.9|204806.9|204856.9|204806.9|204854.8|204804.8|3
1740500880000|2025-02-25 16:28:00|204854.6|204804.6|204838.1|204788.1|204857.6|204807.6|204838.1|204788.1|16
1740500890000|2025-02-25 16:28:10|204839.6|204789.6|204839.6|204789.6|204853.8|204803.8|204837|204787|18
1740500900000|2025-02-25 16:28:20|204841.1|204791.1|204843.5|204793.5|204846.5|204796.5|204841.1|204791.1|12
1740500910000|2025-02-25 16:28:30|204845.2|204795.2|204846.7|204796.7|204846.9|204796.9|204843.6|204793.6|6
1740500920000|2025-02-25 16:28:40|204845.3|204795.3|204846.8|204796.8|204848.4|204798.4|204843.6|204793.6|8
1740500930000|2025-02-25 16:28:50|204856.8|204806.8|204864|204814|204871.3|204821.3|204853.3|204803.3|17
1740500940000|2025-02-25 16:29:00|204868|204818|204861.4|204811.4|204871.7|204821.7|204858.6|204808.6|9
1740500950000|2025-02-25 16:29:10|204859.1|204809.1|204859.5|204809.5|204863.7|204813.7|204857.8|204807.8|10
1740500960000|2025-02-25 16:29:20|204861.7|204811.7|204860.9|204810.9|204864.4|204814.4|204859.5|204809.5|10
1740500970000|2025-02-25 16:29:30|204859.5|204809.5|204867|204817|204870.2|204820.2|204859.5|204809.5|19
1740500980000|2025-02-25 16:29:40|204867.4|204817.4|204902|204852|204904.3|204854.3|204861.9|204811.9|13
1740500990000|2025-02-25 16:29:50|204903.8|204853.8|204903.2|204853.2|204907|204857|204896.7|204846.7|10
1740501000000|2025-02-25 16:30:00|204902.5|204852.5|204883.3|204833.3|204902.5|204852.5|204872.2|204822.2|25
1740501010000|2025-02-25 16:30:10|204881.2|204831.2|204943.3|204893.3|204945.6|204895.6|204881.2|204831.2|15
1740501020000|2025-02-25 16:30:20|204939.8|204889.8|204945.3|204895.3|204945.4|204895.4|204939.8|204889.8|15
1740501030000|2025-02-25 16:30:30|204927.4|204877.4|204948.1|204898.1|204954.2|204904.2|204926.2|204876.2|26
1740501040000|2025-02-25 16:30:40|204951.5|204901.5|204929.7|204879.7|204951.6|204901.6|204924.3|204874.3|13
1740501050000|2025-02-25 16:30:50|204932.6|204882.6|204963.1|204913.1|204972.9|204922.9|204930|204880|18
1740501060000|2025-02-25 16:31:00|204965.5|204915.5|205014.6|204964.6|205025.3|204971.5|204965.3|204915.3|28
1740501070000|2025-02-25 16:31:10|205018.1|204968.1|205056|204966|205066.8|204991.5|205013.3|204963.3|17
1740501080000|2025-02-25 16:31:20|205059.1|204969.1|205065.7|204975.7|205065.7|204983.3|205025.8|204956.1|22
1740501090000|2025-02-25 16:31:30|205016|204966|205013.7|204963.7|205040.1|204970.9|205013.7|204941.2|19
1740501100000|2025-02-25 16:31:40|205019.1|204969.1|205032.9|204982.9|205057.7|204983.3|205019.1|204962.8|17
1740501110000|2025-02-25 16:31:50|205031.1|204981.1|205031.2|204981.2|205035|204985|205028.5|204978.5|7
1740501120000|2025-02-25 16:32:00|205027.8|204977.8|205078.9|205028.9|205096.4|205046.4|205014.4|204964.4|24
1740501130000|2025-02-25 16:32:10|205079.8|205029.8|205072.5|205022.5|205092.7|205042.7|205067.3|205017.3|22
1740501140000|2025-02-25 16:32:20|205072.6|205022.6|205096.4|205046.4|205099.5|205049.5|205070|205020|18
1740501150000|2025-02-25 16:32:30|205100.8|205050.8|205115.5|205065.5|205115.5|205065.5|205096.8|205046.8|9
1740501160000|2025-02-25 16:32:40|205108.5|205058.5|205128.5|205078.5|205144.4|205094.4|205107.9|205057.9|12
1740501170000|2025-02-25 16:32:50|205135.3|205085.3|205143.7|205093.7|205147.4|205097.4|205135.3|205085.3|23
1740501180000|2025-02-25 16:33:00|205146.1|205096.1|205140.2|205090.2|205153.1|205103.1|205140.2|205090.2|21
1740501190000|2025-02-25 16:33:10|205153.6|205103.6|205152.8|205102.8|205153.6|205103.6|205138.9|205088.9|15
1740501200000|2025-02-25 16:33:20|205149|205099|205143.1|205093.1|205155.5|205105.5|205143.1|205093.1|14
1740501210000|2025-02-25 16:33:30|205141.2|205091.2|205100.4|205050.4|205144.3|205094.3|205097.1|205047.1|21
1740501220000|2025-02-25 16:33:40|205098.2|205048.2|205099.8|205049.8|205105.9|205055.9|205098.1|205048.1|12
1740501230000|2025-02-25 16:33:50|205101.4|205051.4|205092.3|205042.3|205101.4|205051.4|205077.3|205027.3|18
1740501240000|2025-02-25 16:34:00|205090.9|205040.9|205054|204964|205108.8|205040.9|205044|204964|19
1740501250000|2025-02-25 16:34:10|205057.9|204967.9|205067.5|204977.5|205072|204982|205052.6|204962.6|21
1740501260000|2025-02-25 16:34:20|205068.2|204978.2|205007.6|204957.6|205077.7|205007.4|205007.6|204957.6|17
1740501270000|2025-02-25 16:34:30|205007.4|204957.4|205010.8|204960.8|205013.4|204963.4|205007.4|204957.4|9
1740501280000|2025-02-25 16:34:40|205011|204961|205005.2|204955.2|205013.8|204963.8|205003.4|204953.4|11
1740501290000|2025-02-25 16:34:50|205004.3|204954.3|204995.9|204945.9|205004.3|204954.3|204992.7|204942.7|10
1740501300000|2025-02-25 16:35:00|205013.1|204963.1|205064.7|205014.7|205076.4|205026.4|205003.3|204953.3|29
1740501310000|2025-02-25 16:35:10|205066.1|205016.1|205130.6|205080.6|205140.3|205090.3|205066.1|205016.1|21
1740501320000|2025-02-25 16:35:20|205143.3|205093.3|205133.2|205083.2|205143.3|205093.3|205129.1|205079.1|15
1740501330000|2025-02-25 16:35:30|205136.1|205086.1|205143|205093|205143|205093|205132.2|205082.2|18
1740501340000|2025-02-25 16:35:40|205138.9|205088.9|205136.5|205086.5|205143|205093|205136.5|205086.5|10
1740501350000|2025-02-25 16:35:50|205138.1|205088.1|205141.6|205091.6|205146.8|205096.8|205138.1|205088.1|8
1740501360000|2025-02-25 16:36:00|205139.4|205089.4|205131|205081|205152.3|205102.3|205130.5|205080.5|18
1740501370000|2025-02-25 16:36:10|205170|205120|205120.7|205070.7|205170|205120|205098.1|205048.1|18
1740501380000|2025-02-25 16:36:20|205122.5|205072.5|205129.9|205079.9|205138.2|205088.2|205116|205066|14
1740501390000|2025-02-25 16:36:30|205132.2|205082.2|205156|205106|205165.4|205115.4|205132.2|205082.2|21
1740501400000|2025-02-25 16:36:40|205157.1|205107.1|205157.5|205107.5|205163.2|205113.2|205149.1|205099.1|10
1740501410000|2025-02-25 16:36:50|205157.4|205107.4|205148.8|205098.8|205157.4|205107.4|205148.7|205098.7|9
1740501420000|2025-02-25 16:37:00|205164.2|205114.2|205152.9|205102.9|205167.7|205117.7|205152.9|205102.9|10
1740501430000|2025-02-25 16:37:10|205154.8|205104.8|205116.5|205066.5|205154.8|205104.8|205111.8|205061.8|15
1740501440000|2025-02-25 16:37:20|205113.3|205063.3|205087.3|205037.3|205113.3|205063.3|205062.8|205012.8|18
1740501450000|2025-02-25 16:37:30|205093.3|205043.3|205030.3|204980.3|205095|205043.3|205028.4|204978.4|17
1740501460000|2025-02-25 16:37:40|205030.5|204980.5|205092.5|205042.5|205115.5|205043.7|205030.5|204980.5|12
1740501470000|2025-02-25 16:37:50|205083.4|205033.4|205065.2|205015.2|205083.4|205033.4|205065.2|205015.2|6
1740501480000|2025-02-25 16:38:00|205064.9|205014.9|205059.3|205009.3|205073.9|205023.9|205036.2|204986.2|24
1740501490000|2025-02-25 16:38:10|205057.7|205007.7|205057.3|205007.3|205057.7|205007.7|205053.9|205003.9|7
1740501500000|2025-02-25 16:38:20|205055|205005|205044.5|204994.5|205077.4|205027.4|205044.5|204994.5|15
1740501510000|2025-02-25 16:38:30|205046.4|204996.4|205050.8|205000.8|205058.5|205008.5|205046.4|204996.4|9
1740501520000|2025-02-25 16:38:40|205062.5|205012.5|205077.5|205027.5|205083.5|205033.5|205062.5|205012.5|9
1740501530000|2025-02-25 16:38:50|205084.4|205034.4|205084|205034|205117.8|205067.8|205077|205027|18
1740501540000|2025-02-25 16:39:00|205089.9|205039.9|205098.1|205048.1|205105.2|205055.2|205086.6|205036.6|13
1740501550000|2025-02-25 16:39:10|205099.2|205049.2|205099.2|205049.2|205099.2|205049.2|205099.2|205049.2|1
1740501560000|2025-02-25 16:39:20|205106.6|205056.6|205125.6|205075.6|205132.1|205082.1|205097.5|205047.5|14
1740501570000|2025-02-25 16:39:30|205125.4|205075.4|205155|205105|205157.4|205107.4|205125.4|205075.4|9
1740501580000|2025-02-25 16:39:40|205146.8|205096.8|205158.9|205108.9|205166.8|205116.8|205146.8|205096.8|10
1740501590000|2025-02-25 16:39:50|205157.6|205107.6|205137.4|205087.4|205157.6|205107.6|205134.3|205084.3|13
1740501600000|2025-02-25 16:40:00|205137.2|205087.2|205138.7|205088.7|205158.5|205108.5|205137.2|205087.2|23
1740501610000|2025-02-25 16:40:10|205142.2|205092.2|205142.6|205092.6|205146.2|205096.2|205138|205088|18
1740501620000|2025-02-25 16:40:20|205144.8|205094.8|205201.7|205111.7|205210.5|205129.3|205144.8|205094.8|19
1740501630000|2025-02-25 16:40:30|205179.9|205129.9|205179.9|205129.9|205187.8|205137.8|205159.9|205109.9|14
1740501640000|2025-02-25 16:40:40|205180.4|205130.4|205181.6|205131.6|205184.9|205134.9|205177.5|205127.5|8
1740501650000|2025-02-25 16:40:50|205179.9|205129.9|205183.7|205133.7|205194.4|205144.4|205179.9|205129.9|8
1740501660000|2025-02-25 16:41:00|205185.1|205135.1|205157.9|205107.9|205191.1|205141.1|205157.9|205107.9|8
1740501670000|2025-02-25 16:41:10|205160|205110|205158.1|205108.1|205160|205110|205155.1|205105.1|11
1740501680000|2025-02-25 16:41:20|205157.2|205107.2|205184.9|205134.9|205185.8|205135.8|205155.9|205105.9|15
1740501690000|2025-02-25 16:41:30|205185.4|205135.4|205185.7|205135.7|205189.8|205139.8|205174.5|205124.5|12
1740501700000|2025-02-25 16:41:40|205183.6|205133.6|205177.8|205127.8|205183.6|205133.6|205172.4|205122.4|7
1740501710000|2025-02-25 16:41:50|205170.5|205120.5|205172.8|205122.8|205177.3|205127.3|205170.5|205120.5|11
1740501720000|2025-02-25 16:42:00|205174.9|205124.9|205169.6|205119.6|205180|205130|205169.6|205119.6|17
1740501730000|2025-02-25 16:42:10|205168.8|205118.8|205133.6|205083.6|205169.2|205119.2|205133.6|205083.6|19
1740501740000|2025-02-25 16:42:20|205133|205083|205128.2|205078.2|205133|205083|205125.5|205075.5|7
1740501750000|2025-02-25 16:42:30|205131|205081|205164.7|205114.7|205164.7|205114.7|205130.7|205080.7|12
1740501760000|2025-02-25 16:42:40|205167|205117|205155.5|205105.5|205169.4|205119.4|205155.5|205105.5|8
1740501770000|2025-02-25 16:42:50|205155|205105|205156|205106|205156|205106|205155|205105|2
1740501790000|2025-02-25 16:43:10|205169.8|205119.8|205160.6|205110.6|205169.8|205119.8|205158.1|205108.1|11
1740501800000|2025-02-25 16:43:20|205158.7|205108.7|205158.7|205108.7|205160.8|205110.8|205158.7|205108.7|3
1740501810000|2025-02-25 16:43:30|205160.7|205110.7|205170.9|205120.9|205177|205127|205158.7|205108.7|6
1740501820000|2025-02-25 16:43:40|205158.3|205108.3|205139.5|205089.5|205158.3|205108.3|205133.5|205083.5|9
1740501830000|2025-02-25 16:43:50|205137|205087|205084|205034|205170.4|205120.4|205084|205034|19
1740501840000|2025-02-25 16:44:00|205085.3|205035.3|205070.7|205020.7|205103.8|205035.3|205070.3|205013.8|10
1740501850000|2025-02-25 16:44:10|205064.2|205014.2|205081.7|204991.7|205081.7|205014.2|205039.7|204969.6|12
1740501860000|2025-02-25 16:44:20|205046|204996|205056|205006|205067.9|205006|205034.1|204968.3|16
1740501870000|2025-02-25 16:44:30|205036.3|204986.3|205008.6|204958.6|205047.9|204997.9|205008.6|204958.6|8
1740501880000|2025-02-25 16:44:40|205008.5|204958.5|205009.7|204959.7|205009.7|204959.7|205008.5|204958.5|2
1740501890000|2025-02-25 16:44:50|205005.5|204955.5|204976.4|204926.4|205005.5|204955.5|204975.5|204925.5|16
1740501900000|2025-02-25 16:45:00|204971.2|204921.2|204987|204937|204990.8|204940.8|204971.2|204921.2|16
1740501910000|2025-02-25 16:45:10|204987.1|204937.1|204996.2|204946.2|204996.2|204946.2|204979.5|204929.5|8
1740501920000|2025-02-25 16:45:20|204995.6|204945.6|204993.6|204943.6|204998|204948|204990.6|204940.6|12
1740501930000|2025-02-25 16:45:30|204995.2|204945.2|204995.2|204945.2|204995.2|204945.2|204995.2|204945.2|1
1740501940000|2025-02-25 16:45:40|204993.5|204943.5|204995.1|204945.1|204997.7|204947.7|204993.2|204943.2|6
1740501950000|2025-02-25 16:45:50|204993.4|204943.4|204993.2|204943.2|204993.4|204943.4|204991.8|204941.8|3
1740501960000|2025-02-25 16:46:00|204994.9|204944.9|204993.6|204943.6|204996.6|204946.6|204993.6|204943.6|3
1740501970000|2025-02-25 16:46:10|204997.8|204947.8|204997.6|204947.6|204997.8|204947.8|204996.2|204946.2|3
1740501990000|2025-02-25 16:46:30|204999.2|204949.2|204997.8|204947.8|204999.2|204949.2|204997.8|204947.8|2
1740502010000|2025-02-25 16:46:50|204996.6|204946.6|204996.6|204946.6|204996.6|204946.6|204996.6|204946.6|1
1740502020000|2025-02-25 16:47:00|205001.3|204951.3|205000.2|204950.2|205001.3|204951.3|205000.2|204950.2|2
1740502030000|2025-02-25 16:47:10|205000.4|204950.4|205000.2|204950.2|205000.4|204950.4|204998.3|204948.3|3
1740502040000|2025-02-25 16:47:20|204998.2|204948.2|204996|204946|204998.2|204948.2|204996|204946|2
1740502050000|2025-02-25 16:47:30|204997.8|204947.8|204997.8|204947.8|204997.8|204947.8|204997.8|204947.8|1
1740502070000|2025-02-25 16:47:50|204995.8|204945.8|204997.4|204947.4|204997.4|204947.4|204995.8|204945.8|2
1740502080000|2025-02-25 16:48:00|204999.3|204949.3|205001.8|204951.8|205001.8|204951.8|204990|204940|5
1740502090000|2025-02-25 16:48:10|205003.5|204953.5|205018.3|204968.3|205030.4|204980.4|205003.5|204953.5|5
1740502100000|2025-02-25 16:48:20|205036.1|204986.1|205017.2|204967.2|205036.1|204986.1|205017.2|204967.2|8
1740502110000|2025-02-25 16:48:30|205017.5|204967.5|205016|204966|205021.3|204971.3|205013.6|204963.6|7
1740502120000|2025-02-25 16:48:40|205009.4|204959.4|205005.6|204955.6|205010.4|204960.4|204995|204945|11
1740502130000|2025-02-25 16:48:50|205009.1|204959.1|205096.8|205046.8|205097|205047|205004.9|204954.9|15
1740502140000|2025-02-25 16:49:00|205099.4|205049.4|205111.5|205061.5|205115.7|205065.7|205095.3|205045.3|9
1740502150000|2025-02-25 16:49:10|205108.7|205058.7|205043.7|204993.7|205108.7|205058.7|205043.7|204993.7|13
1740502160000|2025-02-25 16:49:20|205029.6|204939.6|205020.4|204970.4|205049.5|204974.8|205018.4|204939.6|14
1740502170000|2025-02-25 16:49:30|205028.7|204978.7|205015.6|204925.6|205047.9|204997.9|205013.5|204923.5|12
1740502180000|2025-02-25 16:49:40|204993.7|204943.7|204986.1|204936.1|204997.3|204947.3|204986.1|204936.1|13
1740502190000|2025-02-25 16:49:50|205001|204951|205002.7|204952.7|205002.7|204952.7|204984.8|204934.8|18
1740502200000|2025-02-25 16:50:00|205005|204955|204995.3|204945.3|205005|204955|204994.3|204944.3|12
1740502210000|2025-02-25 16:50:10|204996.9|204946.9|205009|204959|205024|204974|204994.9|204944.9|19
1740502220000|2025-02-25 16:50:20|205007.9|204957.9|205026.6|204976.6|205032|204982|205007.9|204957.9|11
1740502230000|2025-02-25 16:50:30|205027|204977|205028.8|204978.8|205102.4|205052.4|205027|204959.2|26
1740502240000|2025-02-25 16:50:40|205033.6|204983.6|205019.9|204969.9|205033.6|204983.6|205018.2|204968.2|8
1740502250000|2025-02-25 16:50:50|205017.3|204967.3|205003.4|204953.4|205019.2|204969.2|205000.8|204950.8|10
1740502260000|2025-02-25 16:51:00|205008.5|204958.5|205056.8|204966.8|205056.8|204970|205001.2|204951.2|13
1740502270000|2025-02-25 16:51:10|205069.4|205019.4|205095|205045|205095|205045|205058.1|205008.1|16
1740502280000|2025-02-25 16:51:20|205093.2|205043.2|205111.8|205061.8|205113.5|205063.5|205079.6|205029.6|11
1740502290000|2025-02-25 16:51:30|205110.2|205060.2|205108.7|205058.7|205110.2|205060.2|205108.7|205058.7|2
1740502300000|2025-02-25 16:51:40|205106|205056|205110.7|205060.7|205118.1|205068.1|205099.3|205049.3|14
1740502310000|2025-02-25 16:51:50|205152.9|205102.9|205144.9|205094.9|205186.3|205136.3|205134.7|205084.7|19
1740502320000|2025-02-25 16:52:00|205145.4|205095.4|205169.2|205119.2|205169.2|205119.2|205145.4|205095.4|14
1740502330000|2025-02-25 16:52:10|205165.1|205115.1|205169.7|205119.7|205184.1|205134.1|205165.1|205115.1|16
1740502340000|2025-02-25 16:52:20|205171.1|205121.1|205162.9|205112.9|205173.2|205123.2|205162.2|205112.2|12
1740502350000|2025-02-25 16:52:30|205165.2|205115.2|205165.9|205115.9|205171|205121|205163.5|205113.5|10
1740502360000|2025-02-25 16:52:40|205171.4|205121.4|205160.9|205110.9|205171.4|205121.4|205160.9|205110.9|5
1740502370000|2025-02-25 16:52:50|205161.9|205111.9|205169.2|205119.2|205171.2|205121.2|205160.5|205110.5|12
1740502380000|2025-02-25 16:53:00|205176.6|205126.6|205164|205114|205181.8|205131.8|205161.9|205111.9|11
1740502390000|2025-02-25 16:53:10|205189.1|205139.1|205203.3|205153.3|205206.6|205156.6|205189.1|205139.1|17
1740502400000|2025-02-25 16:53:20|205211.6|205161.6|205207.9|205157.9|205212.7|205162.7|205207.9|205157.9|4
1740502410000|2025-02-25 16:53:30|205206.7|205156.7|205205.6|205155.6|205211.2|205161.2|205205.6|205155.6|7
1740502420000|2025-02-25 16:53:40|205209.1|205159.1|205205.8|205155.8|205209.1|205159.1|205205.6|205155.6|6
1740502430000|2025-02-25 16:53:50|205209.1|205159.1|205209.6|205159.6|205211.9|205161.9|205209.1|205159.1|4
1740502440000|2025-02-25 16:54:00|205208.5|205158.5|205209.2|205159.2|205213.3|205163.3|205208.5|205158.5|4
1740502450000|2025-02-25 16:54:10|205207.4|205157.4|205204.5|205154.5|205207.4|205157.4|205203.6|205153.6|5
1740502460000|2025-02-25 16:54:20|205205.5|205155.5|205202.5|205152.5|205205.5|205155.5|205202.5|205152.5|4
1740502470000|2025-02-25 16:54:30|205205.2|205155.2|205209.2|205159.2|205209.5|205159.5|205202.6|205152.6|7
1740502480000|2025-02-25 16:54:40|205210.9|205160.9|205253.3|205203.3|205256.5|205206.5|205210.9|205160.9|14
1740502490000|2025-02-25 16:54:50|205255.2|205205.2|205255.8|205205.8|205255.8|205205.8|205253.1|205203.1|5
1740502500000|2025-02-25 16:55:00|205267|205217|205313.3|205263.3|205320|205270|205267|205217|15
1740502510000|2025-02-25 16:55:10|205334.1|205284.1|205337.3|205287.3|205376.7|205326.7|205334.1|205284.1|26
1740502520000|2025-02-25 16:55:20|205342.6|205292.6|205384.6|205334.6|205384.6|205334.6|205342.6|205292.6|18
1740502530000|2025-02-25 16:55:30|205381.7|205331.7|205385.1|205335.1|205385.1|205335.1|205359.1|205309.1|14
1740502540000|2025-02-25 16:55:40|205386.3|205336.3|205389.9|205339.9|205395.1|205345.1|205384.4|205334.4|22
1740502550000|2025-02-25 16:55:50|205386.9|205336.9|205360.3|205270.3|205386.9|205336.9|205329|205264.8|16
1740502560000|2025-02-25 16:56:00|205358.6|205268.6|205332.3|205282.3|205360.8|205282.3|205321.9|205264.8|17
1740502570000|2025-02-25 16:56:10|205334.7|205284.7|205374.2|205284.2|205388.9|205298.9|205334.7|205269.6|20
1740502580000|2025-02-25 16:56:20|205372.6|205282.6|205365.2|205275.2|205373.1|205283.1|205363.3|205273.3|12
1740502590000|2025-02-25 16:56:30|205363.5|205273.5|205309.2|205219.2|205369.1|205279.1|205292.3|205202.3|12
1740502600000|2025-02-25 16:56:40|205304.6|205214.6|205308|205218|205308|205218|205285.6|205195.6|16
1740502610000|2025-02-25 16:56:50|205306.2|205216.2|205300.2|205210.2|205308.1|205218.1|205298.3|205208.3|25
1740502620000|2025-02-25 16:57:00|205298.3|205208.3|205312|205222|205324.8|205234.8|205298.3|205208.3|27
1740502630000|2025-02-25 16:57:10|205324.1|205234.1|205311.7|205221.7|205324.1|205234.1|205277.4|205215.8|18
1740502640000|2025-02-25 16:57:20|205310|205220|205311.2|205221.2|205312.4|205222.4|205310|205220|5
1740502650000|2025-02-25 16:57:30|205311.6|205221.6|205303.7|205213.7|205318.1|205228.1|205298.7|205208.7|15
1740502660000|2025-02-25 16:57:40|205305.9|205215.9|205310.4|205220.4|205310.4|205220.4|205297.7|205207.7|10
1740502670000|2025-02-25 16:57:50|205311|205221|205319|205229|205319|205229|205311|205221|3
1740502680000|2025-02-25 16:58:00|205321.2|205231.2|205332.1|205282.1|205335.7|205285.7|205316.3|205231.2|13
1740502690000|2025-02-25 16:58:10|205336.1|205286.1|205354.8|205304.8|205357.3|205307.3|205336.1|205286.1|10
1740502700000|2025-02-25 16:58:20|205356.9|205306.9|205367.8|205317.8|205393.9|205343.9|205343.8|205293.8|17
1740502710000|2025-02-25 16:58:30|205370.1|205320.1|205323.8|205273.8|205379.4|205329.4|205323.8|205273.8|18
1740502720000|2025-02-25 16:58:40|205322.1|205272.1|205325.6|205275.6|205338.7|205288.7|205322.1|205272.1|18
1740502730000|2025-02-25 16:58:50|205334.5|205284.5|205369|205319|205373.1|205323.1|205327.5|205277.5|22
1740502740000|2025-02-25 16:59:00|205370.8|205320.8|205372.6|205322.6|205380|205330|205346.3|205296.3|24
1740502750000|2025-02-25 16:59:10|205385.3|205335.3|205395|205345|205414.4|205364.4|205369.5|205319.5|16
1740502760000|2025-02-25 16:59:20|205396.1|205346.1|205390.3|205340.3|205401.9|205351.9|205389.4|205339.4|8
1740502770000|2025-02-25 16:59:30|205366.2|205316.2|205323.6|205273.6|205371|205321|205323.6|205273.6|12
1740502780000|2025-02-25 16:59:40|205326|205276|205331.4|205281.4|205335.2|205285.2|205321.1|205271.1|21
1740502790000|2025-02-25 16:59:50|205336.1|205286.1|205333.7|205283.7|205343.2|205293.2|205331.5|205281.5|20
1740502800000|2025-02-25 17:00:00|205335.5|205285.5|205332.7|205282.7|205335.6|205285.6|205323.5|205273.5|19
1740502810000|2025-02-25 17:00:10|205334.3|205284.3|205338.9|205288.9|205343.5|205293.5|205325.4|205275.4|19
1740502820000|2025-02-25 17:00:20|205341.3|205291.3|205356.4|205306.4|205358|205308|205328.3|205278.3|20
1740502830000|2025-02-25 17:00:30|205355.5|205305.5|205368.2|205318.2|205372.7|205322.7|205353.2|205303.2|14
1740502840000|2025-02-25 17:00:40|205369.2|205319.2|205371.4|205321.4|205377.8|205327.8|205368.9|205318.9|9
1740502850000|2025-02-25 17:00:50|205352.5|205302.5|205363.9|205313.9|205369.1|205319.1|205352.5|205302.5|17
1740502860000|2025-02-25 17:01:00|205362.1|205312.1|205381.4|205331.4|205381.4|205331.4|205362.1|205312.1|14
1740502870000|2025-02-25 17:01:10|205376.4|205326.4|205376.4|205326.4|205381|205331|205376.4|205326.4|6
1740502880000|2025-02-25 17:01:20|205372.9|205322.9|205382.5|205332.5|205394.6|205344.6|205371.3|205321.3|19
1740502890000|2025-02-25 17:01:30|205382.4|205332.4|205407|205357|205410.4|205360.4|205380.4|205330.4|13
1740502900000|2025-02-25 17:01:40|205409.4|205359.4|205412.9|205362.9|205452.2|205402.2|205409.4|205359.4|22
1740502910000|2025-02-25 17:01:50|205412.5|205362.5|205411.8|205361.8|205415.4|205365.4|205407.6|205357.6|23
1740502920000|2025-02-25 17:02:00|205414.5|205364.5|205406.2|205356.2|205416.2|205366.2|205404.3|205354.3|13
1740502930000|2025-02-25 17:02:10|205408.4|205358.4|205418.3|205328.3|205421.2|205367|205394.9|205327.8|15
1740502940000|2025-02-25 17:02:20|205422.6|205332.6|205422.3|205372.3|205440.9|205373|205416.9|205327.8|14
1740502950000|2025-02-25 17:02:30|205416.6|205366.6|205420.7|205370.7|205424.2|205374.2|205416.6|205366.6|13
1740502960000|2025-02-25 17:02:40|205420.2|205370.2|205412|205362|205420.2|205370.2|205412|205362|4
1740502970000|2025-02-25 17:02:50|205413.8|205363.8|205412.6|205362.6|205419|205369|205412.6|205362.6|4
1740502980000|2025-02-25 17:03:00|205416.6|205366.6|205333.8|205283.8|205421.3|205371.3|205333.6|205283.6|11
1740502990000|2025-02-25 17:03:10|205341.8|205291.8|205322.7|205272.7|205344.3|205294.3|205303.5|205253.5|14
1740503000000|2025-02-25 17:03:20|205328|205278|205342.1|205252.1|205352|205286|205300.6|205250.6|30
1740503010000|2025-02-25 17:03:30|205321.3|205271.3|205352.9|205262.9|205352.9|205285.4|205315.3|205250.2|22
1740503020000|2025-02-25 17:03:40|205338.1|205288.1|205341.7|205251.7|205341.7|205288.1|205326|205242.8|19
1740503030000|2025-02-25 17:03:50|205342.2|205252.2|205338.7|205248.7|205344.6|205280.7|205317.8|205243.6|25
1740503040000|2025-02-25 17:04:00|205341.8|205251.8|205314.7|205264.7|205359.5|205293.3|205293.2|205243.2|14
1740503050000|2025-02-25 17:04:10|205310.8|205260.8|205307.4|205257.4|205310.8|205260.8|205301.7|205251.7|10
1740503060000|2025-02-25 17:04:20|205328.1|205278.1|205339.5|205289.5|205339.9|205289.9|205328.1|205278.1|7
1740503070000|2025-02-25 17:04:30|205335.9|205285.9|205320.5|205270.5|205347.4|205297.4|205320.5|205270.5|9
1740503080000|2025-02-25 17:04:40|205320.3|205270.3|205320.6|205270.6|205335|205285|205318.3|205268.3|8
1740503090000|2025-02-25 17:04:50|205335.8|205285.8|205318.4|205268.4|205337.3|205287.3|205318.4|205268.4|12
1740503100000|2025-02-25 17:05:00|205320.3|205270.3|205327.2|205277.2|205333.1|205283.1|205307.2|205257.2|14
1740503110000|2025-02-25 17:05:10|205320.3|205270.3|205316.6|205266.6|205326.7|205276.7|205316|205266|12
1740503120000|2025-02-25 17:05:20|205324.5|205274.5|205317.1|205267.1|205331.5|205281.5|205317.1|205267.1|15
1740503130000|2025-02-25 17:05:30|205314.3|205264.3|205314.6|205264.6|205318.5|205268.5|205292.8|205242.8|12
1740503140000|2025-02-25 17:05:40|205305.2|205255.2|205274.5|205224.5|205305.7|205255.7|205274.5|205224.5|8
1740503150000|2025-02-25 17:05:50|205273.4|205223.4|205251.1|205201.1|205288|205238|205251.1|205201.1|7
1740503160000|2025-02-25 17:06:00|205252.8|205202.8|205301.9|205211.9|205304.1|205237.6|205245.1|205195.1|23
1740503170000|2025-02-25 17:06:10|205300.1|205210.1|205273.8|205223.8|205300.1|205227.4|205256.7|205206.7|7
1740503180000|2025-02-25 17:06:20|205266.3|205216.3|205221.5|205171.5|205266.3|205216.3|205221.5|205171.5|8
1740503190000|2025-02-25 17:06:30|205216.1|205166.1|205248.1|205198.1|205269.8|205201.6|205207.4|205142.8|13
1740503200000|2025-02-25 17:06:40|205248.8|205198.8|205238.8|205188.8|205258.7|205208.7|205233.6|205155.9|24
1740503210000|2025-02-25 17:06:50|205234.4|205184.4|205210.2|205160.2|205235.5|205185.5|205210.2|205160.2|7
1740503220000|2025-02-25 17:07:00|205212.4|205162.4|205257.3|205207.3|205257.3|205207.3|205210.8|205160.8|18
1740503230000|2025-02-25 17:07:10|205255.3|205205.3|205280.1|205230.1|205298.6|205248.6|205255.3|205205.3|10
1740503240000|2025-02-25 17:07:20|205275.8|205225.8|205275.6|205225.6|205284.7|205234.7|205275.6|205225.6|10
1740503250000|2025-02-25 17:07:30|205276.7|205226.7|205272.1|205222.1|205276.7|205226.7|205266.6|205216.6|13
1740503260000|2025-02-25 17:07:40|205281|205231|205287.2|205237.2|205307.2|205257.2|205281|205231|15
1740503270000|2025-02-25 17:07:50|205289.9|205239.9|205293.2|205243.2|205307.6|205257.6|205274|205224|17
1740503280000|2025-02-25 17:08:00|205286.5|205236.5|205290.2|205240.2|205299.5|205249.5|205284.8|205234.8|13
1740503290000|2025-02-25 17:08:10|205291.9|205241.9|205271.4|205221.4|205291.9|205241.9|205270.4|205220.4|6
1740503300000|2025-02-25 17:08:20|205273.1|205223.1|205285.8|205235.8|205291.6|205241.6|205269.7|205219.7|19
1740503310000|2025-02-25 17:08:30|205287.5|205237.5|205305.5|205215.5|205306.5|205237.5|205275.7|205211.7|10
1740503320000|2025-02-25 17:08:40|205301.6|205211.6|205304.1|205214.1|205305.5|205215.5|205299|205209|5
1740503330000|2025-02-25 17:08:50|205304.5|205214.5|205317.6|205227.6|205317.6|205227.6|205299.5|205209.5|6
1740503340000|2025-02-25 17:09:00|205311|205261|205310.9|205260.9|205311|205261|205308.5|205258.5|3
1740503350000|2025-02-25 17:09:10|205327.5|205277.5|205299.1|205249.1|205327.5|205277.5|205295.3|205245.3|13
1740503360000|2025-02-25 17:09:20|205301.2|205251.2|205299.8|205249.8|205301.4|205251.4|205290.1|205240.1|17
1740503370000|2025-02-25 17:09:30|205319.4|205229.4|205319.4|205229.4|205319.4|205229.4|205318.8|205228.8|3
1740503380000|2025-02-25 17:09:40|205318.8|205228.8|205316|205226|205319.4|205229.4|205316|205226|6
1740503390000|2025-02-25 17:09:50|205316.5|205226.5|205311.5|205221.5|205316.5|205226.5|205311.5|205221.5|3
1740503400000|2025-02-25 17:10:00|205309.5|205219.5|205311.1|205221.1|205311.1|205221.1|205309.5|205219.5|2
1740503410000|2025-02-25 17:10:10|205315.9|205225.9|205315.9|205225.9|205315.9|205225.9|205315.9|205225.9|1
1740503420000|2025-02-25 17:10:20|205316.3|205226.3|205310.4|205220.4|205316.3|205226.3|205310.4|205220.4|2
1740503440000|2025-02-25 17:10:40|205310.5|205220.5|205303.7|205213.7|205310.5|205220.5|205293.6|205203.6|11
1740503450000|2025-02-25 17:10:50|205302.6|205212.6|205295.7|205205.7|205302.6|205212.6|205293.2|205203.2|17
1740503460000|2025-02-25 17:11:00|205297.9|205207.9|205271.2|205181.2|205297.9|205207.9|205260.6|205170.6|10
1740503470000|2025-02-25 17:11:10|205269.4|205179.4|205289.8|205199.8|205293.2|205203.2|205269.4|205179.4|10
1740503480000|2025-02-25 17:11:20|205291.8|205201.8|205283.5|205193.5|205291.8|205201.8|205283.5|205193.5|8
1740503490000|2025-02-25 17:11:30|205285.5|205195.5|205285.3|205195.3|205285.5|205195.5|205281.3|205191.3|8
1740503500000|2025-02-25 17:11:40|205284|205194|205287.2|205197.2|205287.2|205197.2|205284|205194|3
1740503510000|2025-02-25 17:11:50|205266.8|205216.8|205266.8|205216.8|205266.8|205216.8|205266.8|205216.8|1
1740503520000|2025-02-25 17:12:00|205269.5|205219.5|205313.9|205263.9|205320.4|205270.4|205269.5|205219.5|19
1740503530000|2025-02-25 17:12:10|205316.7|205266.7|205315.5|205265.5|205322.1|205272.1|205299.5|205249.5|10
1740503540000|2025-02-25 17:12:20|205322.2|205272.2|205382.8|205332.8|205383.6|205333.6|205315.6|205265.6|13
1740503550000|2025-02-25 17:12:30|205378.7|205328.7|205402|205352|205412.3|205362.3|205378.7|205328.7|19
1740503560000|2025-02-25 17:12:40|205400.8|205350.8|205413.7|205363.7|205415.2|205365.2|205398.8|205348.8|15
1740503570000|2025-02-25 17:12:50|205409.4|205359.4|205389.2|205339.2|205409.4|205359.4|205370.4|205320.4|17
1740503580000|2025-02-25 17:13:00|205384.8|205334.8|205383.6|205333.6|205391.5|205341.5|205383|205333|19
1740503590000|2025-02-25 17:13:10|205384.4|205334.4|205387.1|205337.1|205387.1|205337.1|205384.4|205334.4|2
1740503600000|2025-02-25 17:13:20|205383.6|205333.6|205408.1|205358.1|205428.5|205378.5|205383.6|205333.6|10
1740503610000|2025-02-25 17:13:30|205408.3|205358.3|205411.5|205361.5|205415.3|205365.3|205404.8|205354.8|8
1740503620000|2025-02-25 17:13:40|205416.4|205366.4|205386.1|205336.1|205416.4|205366.4|205381.7|205331.7|27
1740503630000|2025-02-25 17:13:50|205383.8|205333.8|205388.2|205338.2|205389.8|205339.8|205381.9|205331.9|9
1740503640000|2025-02-25 17:14:00|205402|205352|205398.7|205348.7|205402|205352|205390.2|205340.2|9
1740503650000|2025-02-25 17:14:10|205397|205347|205418.8|205368.8|205418.8|205368.8|205394.6|205344.6|5
1740503660000|2025-02-25 17:14:20|205419.8|205369.8|205419.3|205369.3|205443|205376.9|205416.7|205353|12
1740503670000|2025-02-25 17:14:30|205417.1|205367.1|205423.7|205373.7|205423.7|205373.7|205417.1|205367.1|3
1740503680000|2025-02-25 17:14:40|205412.4|205362.4|205425.6|205375.6|205425.6|205375.6|205412.4|205362.4|6
1740503690000|2025-02-25 17:14:50|205422.5|205372.5|205419.9|205369.9|205425.2|205375.2|205419.9|205369.9|6
1740503700000|2025-02-25 17:15:00|205420.6|205370.6|205423.3|205373.3|205426.4|205376.4|205420.6|205370.6|12
1740503710000|2025-02-25 17:15:10|205424.3|205374.3|205427.2|205377.2|205427.2|205377.2|205422.4|205372.4|8
1740503720000|2025-02-25 17:15:20|205425.4|205375.4|205425.7|205375.7|205427.7|205377.7|205421.8|205371.8|12
1740503730000|2025-02-25 17:15:30|205425.2|205375.2|205440.7|205390.7|205448.3|205398.3|205422.8|205372.8|17
1740503740000|2025-02-25 17:15:40|205441|205391|205435.6|205385.6|205441|205391|205432.1|205382.1|3
1740503750000|2025-02-25 17:15:50|205434.8|205384.8|205434.6|205384.6|205434.8|205384.8|205434.4|205384.4|3
1740503760000|2025-02-25 17:16:00|205436.4|205386.4|205434.8|205384.8|205436.4|205386.4|205432.8|205382.8|3
1740503770000|2025-02-25 17:16:10|205435.5|205385.5|205393.1|205343.1|205435.5|205385.5|205390.6|205340.6|10
1740503780000|2025-02-25 17:16:20|205413|205363|205410.9|205360.9|205416.4|205366.4|205403.8|205353.8|16
1740503790000|2025-02-25 17:16:30|205409.5|205359.5|205392.6|205342.6|205432.9|205382.9|205392.6|205342.6|20
1740503800000|2025-02-25 17:16:40|205386|205336|205399.2|205349.2|205402.1|205352.1|205386|205336|18
1740503810000|2025-02-25 17:16:50|205398.2|205348.2|205416.8|205366.8|205417.1|205367.1|205398.2|205348.2|5
1740503820000|2025-02-25 17:17:00|205420|205370|205413.9|205363.9|205420|205370|205407.1|205357.1|10
1740503830000|2025-02-25 17:17:10|205411.6|205361.6|205373|205323|205421|205371|205365|205315|13
1740503840000|2025-02-25 17:17:20|205365.1|205315.1|205374.8|205324.8|205374.9|205324.9|205365|205315|12
1740503850000|2025-02-25 17:17:30|205374.6|205324.6|205379.6|205329.6|205379.6|205329.6|205371.9|205321.9|10
1740503860000|2025-02-25 17:17:40|205381.7|205331.7|205387|205337|205410.8|205339.8|205381.7|205316.9|16
1740503870000|2025-02-25 17:17:50|205383.2|205333.2|205389.2|205339.2|205397.7|205347.7|205380.1|205330.1|23
1740503880000|2025-02-25 17:18:00|205405.2|205355.2|205416.4|205366.4|205421.2|205371.2|205405.2|205355.2|24
1740503890000|2025-02-25 17:18:10|205417.1|205367.1|205402.7|205352.7|205417.3|205367.3|205402.7|205352.7|7
1740503900000|2025-02-25 17:18:20|205408|205358|205394.8|205344.8|205408|205358|205391.2|205341.2|12
1740503910000|2025-02-25 17:18:30|205396.5|205346.5|205397.9|205347.9|205398.1|205348.1|205392.3|205342.3|9
1740503920000|2025-02-25 17:18:40|205395.8|205345.8|205398.4|205348.4|205398.4|205348.4|205395.8|205345.8|6
1740503930000|2025-02-25 17:18:50|205395.7|205345.7|205397.8|205347.8|205399|205349|205394.9|205344.9|9
1740503940000|2025-02-25 17:19:00|205398.8|205348.8|205403.9|205353.9|205403.9|205353.9|205395.8|205345.8|5
1740503950000|2025-02-25 17:19:10|205401|205351|205401|205351|205401|205351|205401|205351|1
1740503960000|2025-02-25 17:19:20|205398.5|205348.5|205399|205349|205399|205349|205387.6|205337.6|10
1740503970000|2025-02-25 17:19:30|205392.4|205342.4|205396.7|205346.7|205397.7|205347.7|205390.2|205340.2|7
1740503980000|2025-02-25 17:19:40|205397.5|205347.5|205394|205344|205397.5|205347.5|205394|205344|6
1740503990000|2025-02-25 17:19:50|205391.6|205341.6|205356.2|205306.2|205394.4|205344.4|205350.4|205300.4|10
1740504000000|2025-02-25 17:20:00|205352.4|205302.4|205361|205311|205372.4|205322.4|205352.4|205302.4|20
1740504010000|2025-02-25 17:20:10|205363.2|205313.2|205370.2|205320.2|205370.2|205320.2|205362.4|205312.4|12
1740504020000|2025-02-25 17:20:20|205371.4|205321.4|205368.2|205318.2|205373.4|205323.4|205364|205314|8
1740504030000|2025-02-25 17:20:30|205364|205314|205365.7|205315.7|205367.8|205317.8|205356.7|205306.7|8
1740504040000|2025-02-25 17:20:40|205365.5|205315.5|205360.3|205310.3|205365.7|205315.7|205352.9|205302.9|10
1740504050000|2025-02-25 17:20:50|205362.1|205312.1|205366.9|205316.9|205366.9|205316.9|205362.1|205312.1|3
1740504060000|2025-02-25 17:21:00|205367.9|205317.9|205408.1|205318.1|205408.1|205318.1|205357.1|205307.1|12
1740504070000|2025-02-25 17:21:10|205382.1|205332.1|205383.6|205333.6|205386.9|205336.9|205381.1|205331.1|17
1740504080000|2025-02-25 17:21:20|205385|205335|205405.1|205315.1|205405.1|205335|205385|205313.2|3
1740504090000|2025-02-25 17:21:30|205404.2|205314.2|205392.2|205342.2|205404.2|205346.5|205385|205314.2|7
1740504100000|2025-02-25 17:21:40|205395.7|205345.7|205446.2|205396.2|205446.2|205396.2|205395.7|205345.7|12
1740504110000|2025-02-25 17:21:50|205440.4|205390.4|205429.4|205339.4|205442.1|205392.1|205406.8|205333.9|18
1740504120000|2025-02-25 17:22:00|205429.2|205339.2|205429|205339|205429.6|205339.6|205422.2|205332.2|5
1740504130000|2025-02-25 17:22:10|205431.1|205341.1|205428.6|205338.6|205431.1|205341.1|205428.6|205338.6|2
1740504140000|2025-02-25 17:22:20|205430.7|205340.7|205430.7|205340.7|205430.7|205340.7|205430.7|205340.7|1
1740504150000|2025-02-25 17:22:30|205425.3|205335.3|205425.3|205335.3|205425.3|205335.3|205425.3|205335.3|1
1740504160000|2025-02-25 17:22:40|205429.6|205339.6|205468.5|205378.5|205468.5|205378.5|205429.6|205339.6|13
1740504170000|2025-02-25 17:22:50|205464.5|205374.5|205466.6|205376.6|205466.9|205376.9|205462.6|205372.6|6
1740504180000|2025-02-25 17:23:00|205472.2|205382.2|205466.3|205376.3|205473.9|205383.9|205462.7|205372.7|12
1740504190000|2025-02-25 17:23:10|205446.7|205396.7|205441.7|205351.7|205446.7|205396.7|205435.4|205345.4|8
1740504200000|2025-02-25 17:23:20|205439.5|205349.5|205426.9|205336.9|205439.5|205349.5|205423.2|205333.2|15
1740504210000|2025-02-25 17:23:30|205425.1|205335.1|205425.5|205335.5|205427.1|205337.1|205425.1|205335.1|3
1740504220000|2025-02-25 17:23:40|205425.1|205335.1|205401.3|205351.3|205425.3|205353|205392.4|205333.3|11
1740504230000|2025-02-25 17:23:50|205401.9|205351.9|205377.9|205327.9|205401.9|205351.9|205355.8|205305.8|21
1740504240000|2025-02-25 17:24:00|205374|205324|205380|205330|205387.9|205337.9|205373.8|205323.8|17
1740504250000|2025-02-25 17:24:10|205382.7|205332.7|205360.6|205310.6|205382.7|205332.7|205360.6|205310.6|19
1740504260000|2025-02-25 17:24:20|205362|205312|205360.2|205310.2|205362|205312|205358.3|205308.3|3
1740504270000|2025-02-25 17:24:30|205357.4|205307.4|205380.4|205330.4|205387.5|205337.5|205357.4|205307.4|14
1740504280000|2025-02-25 17:24:40|205378.8|205328.8|205367.6|205317.6|205384.9|205334.9|205363.3|205313.3|15
1740504290000|2025-02-25 17:24:50|205372.7|205322.7|205375.6|205325.6|205375.6|205325.6|205372.6|205322.6|5
1740504300000|2025-02-25 17:25:00|205374.4|205324.4|205385.1|205335.1|205391.1|205341.1|205374.4|205324.4|12
1740504310000|2025-02-25 17:25:10|205386.3|205336.3|205388|205338|205388|205338|205375.1|205325.1|12
1740504320000|2025-02-25 17:25:20|205386.1|205336.1|205381.5|205331.5|205386.1|205336.1|205380|205330|10
1740504330000|2025-02-25 17:25:30|205382.9|205332.9|205408.9|205358.9|205410.2|205360.2|205382.9|205332.9|11
1740504340000|2025-02-25 17:25:40|205408.2|205358.2|205391.4|205341.4|205408.2|205358.2|205391.4|205341.4|7
1740504350000|2025-02-25 17:25:50|205389.9|205339.9|205388.7|205338.7|205392.7|205342.7|205387.8|205337.8|12
1740504360000|2025-02-25 17:26:00|205387.4|205337.4|205404.3|205354.3|205415.4|205365.4|205385.2|205335.2|22
1740504370000|2025-02-25 17:26:10|205403.6|205353.6|205403.2|205353.2|205405.2|205355.2|205399|205349|9
1740504380000|2025-02-25 17:26:20|205404.6|205354.6|205402.7|205352.7|205404.6|205354.6|205400.8|205350.8|5
1740504390000|2025-02-25 17:26:30|205397.8|205347.8|205393.3|205343.3|205404.8|205354.8|205389.2|205339.2|10
1740504400000|2025-02-25 17:26:40|205386.2|205336.2|205401.2|205351.2|205415.3|205365.3|205386.2|205336.2|14
1740504410000|2025-02-25 17:26:50|205402.5|205352.5|205399.9|205349.9|205404|205354|205398.7|205348.7|7
1740504420000|2025-02-25 17:27:00|205401.2|205351.2|205384.4|205334.4|205414.2|205364.2|205379.2|205329.2|22
1740504430000|2025-02-25 17:27:10|205385|205335|205376.6|205326.6|205393.1|205343.1|205362.9|205312.9|24
1740504440000|2025-02-25 17:27:20|205374.3|205324.3|205372.5|205322.5|205377.3|205327.3|205360.7|205310.7|18
1740504450000|2025-02-25 17:27:30|205371.5|205321.5|205352|205302|205371.5|205321.5|205352|205302|7
1740504460000|2025-02-25 17:27:40|205348.8|205298.8|205350.1|205300.1|205354.1|205304.1|205344.6|205294.6|12
1740504470000|2025-02-25 17:27:50|205348.8|205298.8|205357.6|205307.6|205357.6|205307.6|205348.8|205298.8|5
1740504480000|2025-02-25 17:28:00|205356|205306|205354.3|205304.3|205357.6|205307.6|205353|205303|8
1740504490000|2025-02-25 17:28:10|205355.7|205305.7|205393.4|205343.4|205397.5|205347.5|205355.7|205305.7|8
1740504500000|2025-02-25 17:28:20|205394.9|205344.9|205393.7|205343.7|205394.9|205344.9|205389.8|205339.8|13
1740504510000|2025-02-25 17:28:30|205390.6|205340.6|205393.6|205343.6|205395|205345|205390.6|205340.6|6
1740504520000|2025-02-25 17:28:40|205395.4|205345.4|205393.1|205343.1|205395.4|205345.4|205393.1|205343.1|6
1740504530000|2025-02-25 17:28:50|205391.7|205341.7|205387.5|205337.5|205393.6|205343.6|205376.2|205326.2|11
1740504540000|2025-02-25 17:29:00|205389.3|205339.3|205380|205330|205394.8|205344.8|205375.8|205325.8|7
1740504550000|2025-02-25 17:29:10|205378|205328|205380.9|205330.9|205384.6|205334.6|205378|205328|6
1740504560000|2025-02-25 17:29:20|205378.1|205328.1|205381.9|205331.9|205381.9|205331.9|205378.1|205328.1|3
1740504570000|2025-02-25 17:29:30|205378.5|205328.5|205380.6|205330.6|205383.1|205333.1|205378.5|205328.5|3
1740504580000|2025-02-25 17:29:40|205378.3|205328.3|205379.3|205329.3|205381.9|205331.9|205378.3|205328.3|8
1740504590000|2025-02-25 17:29:50|205377.4|205327.4|205373.5|205323.5|205380.2|205330.2|205361.9|205311.9|10
1740504600000|2025-02-25 17:30:00|205378.9|205328.9|205384.9|205334.9|205385.1|205335.1|205373.8|205323.8|11
1740504610000|2025-02-25 17:30:10|205385.3|205335.3|205382.6|205332.6|205385.5|205335.5|205381.4|205331.4|8
1740504620000|2025-02-25 17:30:20|205400.5|205310.5|205395.5|205305.5|205400.5|205310.5|205390.9|205300.9|7
1740504630000|2025-02-25 17:30:30|205394.4|205304.4|205400.8|205310.8|205400.8|205310.8|205391.9|205301.9|12
1740504640000|2025-02-25 17:30:40|205403.8|205313.8|205407.5|205317.5|205407.5|205317.5|205402.6|205312.6|4
1740504660000|2025-02-25 17:31:00|205410.6|205320.6|205483.4|205433.4|205487.2|205437.2|205410.6|205320.6|15
1740504670000|2025-02-25 17:31:10|205479.8|205429.8|205471.4|205421.4|205488.4|205438.4|205468.7|205418.7|17
1740504680000|2025-02-25 17:31:20|205472.6|205422.6|205458.6|205408.6|205472.6|205422.6|205455.7|205405.7|10
1740504690000|2025-02-25 17:31:30|205460.1|205410.1|205474|205424|205477.9|205427.9|205460.1|205410.1|9
1740504700000|2025-02-25 17:31:40|205473.6|205423.6|205473.2|205423.2|205476|205426|205465.5|205415.5|8
1740504710000|2025-02-25 17:31:50|205474|205424|205449.2|205399.2|205476.1|205426.1|205444.2|205394.2|9
1740504720000|2025-02-25 17:32:00|205451.4|205401.4|205446.9|205396.9|205451.4|205401.4|205443.7|205393.7|6
1740504730000|2025-02-25 17:32:10|205434|205384|205429.2|205379.2|205434|205384|205423.7|205373.7|11
1740504740000|2025-02-25 17:32:20|205431.1|205381.1|205427.2|205377.2|205453.2|205403.2|205420.8|205370.8|11
1740504750000|2025-02-25 17:32:30|205429|205379|205421.7|205371.7|205429|205379|205418|205368|4
1740504760000|2025-02-25 17:32:40|205409.4|205359.4|205389.7|205339.7|205409.4|205359.4|205385.2|205335.2|14
1740504770000|2025-02-25 17:32:50|205388.1|205338.1|205387.8|205337.8|205388.4|205338.4|205386.6|205336.6|4
1740504780000|2025-02-25 17:33:00|205383.1|205333.1|205394.5|205344.5|205395.3|205345.3|205383.1|205333.1|10
1740504790000|2025-02-25 17:33:10|205393|205343|205388.6|205338.6|205394.8|205344.8|205388.6|205338.6|9
1740504800000|2025-02-25 17:33:20|205390.5|205340.5|205347|205297|205390.5|205340.5|205346.1|205296.1|8
1740504810000|2025-02-25 17:33:30|205346.7|205296.7|205354|205304|205356.4|205306.4|205346.7|205296.7|18
1740504820000|2025-02-25 17:33:40|205355.8|205305.8|205373|205283|205380.1|205306|205351|205283|12
1740504830000|2025-02-25 17:33:50|205375.6|205285.6|205369.2|205279.2|205375.6|205285.6|205369.2|205279.2|6
1740504840000|2025-02-25 17:34:00|205371.1|205281.1|205335|205245|205371.1|205281.1|205335|205245|15
1740504850000|2025-02-25 17:34:10|205335.7|205245.7|205351.4|205261.4|205353.9|205263.9|205335.3|205245.3|13
1740504860000|2025-02-25 17:34:20|205348.3|205258.3|205333.9|205283.9|205351.6|205285.3|205333.7|205254|11
1740504870000|2025-02-25 17:34:30|205332.5|205282.5|205344.5|205294.5|205352.2|205302.2|205332.5|205282.5|7
1740504880000|2025-02-25 17:34:40|205347.5|205297.5|205345.8|205295.8|205347.5|205297.5|205345.8|205295.8|2
1740504890000|2025-02-25 17:34:50|205343.5|205293.5|205307.3|205257.3|205345.4|205295.4|205304.3|205254.3|13
1740504900000|2025-02-25 17:35:00|205305.7|205255.7|205301.5|205251.5|205309.6|205259.6|205296.4|205246.4|12
1740504910000|2025-02-25 17:35:10|205307.5|205257.5|205300.5|205250.5|205307.5|205257.5|205300.5|205250.5|3
1740504920000|2025-02-25 17:35:20|205282.2|205232.2|205258.6|205208.6|205282.2|205232.2|205258.6|205208.6|21
1740504930000|2025-02-25 17:35:30|205257.9|205207.9|205258|205208|205266.9|205216.9|205256.2|205206.2|16
1740504940000|2025-02-25 17:35:40|205260.9|205210.9|205271.1|205181.1|205271.1|205210.9|205252.3|205181.1|6
1740504950000|2025-02-25 17:35:50|205274.5|205184.5|205271.7|205181.7|205274.5|205184.5|205271.7|205181.7|3
1740504970000|2025-02-25 17:36:10|205260.5|205170.5|205242.7|205192.7|205271.3|205196.1|205236.4|205170.5|10
1740504980000|2025-02-25 17:36:20|205244.4|205194.4|205201|205151|205244.4|205194.4|205182.4|205132.4|22
1740504990000|2025-02-25 17:36:30|205194.6|205144.6|205246.9|205196.9|205251.1|205201.1|205194.6|205144.6|12
1740505000000|2025-02-25 17:36:40|205248.5|205198.5|205197|205147|205248.5|205198.5|205197|205147|18
1740505010000|2025-02-25 17:36:50|205195.7|205145.7|205200.6|205150.6|205205.2|205155.2|205189.9|205139.9|12
1740505020000|2025-02-25 17:37:00|205202.2|205152.2|205194.8|205144.8|205202.2|205152.2|205192.7|205142.7|4
1740505030000|2025-02-25 17:37:10|205196.3|205146.3|205176|205126|205196.3|205146.3|205176|205126|8
1740505040000|2025-02-25 17:37:20|205167.9|205077.9|205111.4|205021.4|205167.9|205080.3|205088.2|205021.4|20
1740505050000|2025-02-25 17:37:30|205113.4|205023.4|205129.2|205079.2|205135.3|205085.3|205103.5|205022.8|12
1740505060000|2025-02-25 17:37:40|205129.3|205079.3|205118.7|205068.7|205129.3|205079.3|205113.8|205063.8|6
1740505070000|2025-02-25 17:37:50|205127.5|205077.5|205127.5|205077.5|205132.8|205082.8|205127|205077|15
1740505080000|2025-02-25 17:38:00|205125.8|205075.8|205139.5|205089.5|205145.7|205095.7|205124.6|205074.6|16
1740505090000|2025-02-25 17:38:10|205137.1|205087.1|205135.9|205085.9|205154.7|205104.7|205129.7|205079.7|18
1740505100000|2025-02-25 17:38:20|205134.4|205084.4|205139.7|205049.7|205150.8|205087.6|205134.4|205047|9
1740505110000|2025-02-25 17:38:30|205137.1|205047.1|205144.1|205054.1|205144.1|205054.1|205128.7|205038.7|10
1740505120000|2025-02-25 17:38:40|205142.3|205052.3|205157.1|205067.1|205162.4|205072.4|205142.3|205052.3|8
1740505130000|2025-02-25 17:38:50|205155.2|205065.2|205153.1|205103.1|205158.2|205103.1|205137.8|205065.2|9
1740505140000|2025-02-25 17:39:00|205146.6|205096.6|205135.5|205085.5|205162.6|205112.6|205125.1|205075.1|14
1740505150000|2025-02-25 17:39:10|205136.8|205086.8|205127|205077|205136.8|205086.8|205121.7|205071.7|5
1740505160000|2025-02-25 17:39:20|205129.2|205079.2|205131.1|205081.1|205132.3|205082.3|205124.3|205074.3|10
1740505170000|2025-02-25 17:39:30|205129.4|205079.4|205074.7|205024.7|205131.1|205081.1|205071.8|205000.5|10
1740505180000|2025-02-25 17:39:40|205073.1|205023.1|205088.6|205038.6|205126.1|205045.2|205073.1|205023.1|10
1740505190000|2025-02-25 17:39:50|205090.5|205040.5|205132.2|205082.2|205135.3|205085.3|205090.5|205040.5|18
1740505200000|2025-02-25 17:40:00|205138.4|205088.4|205140.7|205090.7|205151.9|205101.9|205138.4|205088.4|16
1740505210000|2025-02-25 17:40:10|205139.7|205089.7|205141.1|205091.1|205143.3|205093.3|205137.5|205087.5|16
1740505220000|2025-02-25 17:40:20|205139.8|205089.8|205126.5|205076.5|205139.8|205089.8|205126.5|205076.5|10
1740505230000|2025-02-25 17:40:30|205120.3|205070.3|205116.1|205066.1|205129|205079|205116.1|205066.1|13
1740505240000|2025-02-25 17:40:40|205118.2|205068.2|205115.5|205065.5|205125.8|205075.8|205108.9|205058.9|19
1740505250000|2025-02-25 17:40:50|205116.3|205066.3|205089.2|205039.2|205117.1|205067.1|205084.3|205034.3|13
1740505260000|2025-02-25 17:41:00|205090.7|205040.7|205097.8|205047.8|205105.1|205055.1|205090.7|205040.7|9
1740505270000|2025-02-25 17:41:10|205095.7|205045.7|205102.9|205052.9|205103.1|205053.1|205095|205045|20
1740505280000|2025-02-25 17:41:20|205104.8|205054.8|205098.7|205048.7|205110.5|205060.5|205098.7|205048.7|30
1740505290000|2025-02-25 17:41:30|205099.3|205049.3|205102.6|205052.6|205106.7|205056.7|205099.3|205049.3|31
1740505300000|2025-02-25 17:41:40|205101.1|205051.1|205122.6|205072.6|205124.3|205074.3|205100.4|205050.4|22
1740505310000|2025-02-25 17:41:50|205119.6|205069.6|205116.1|205066.1|205121.8|205071.8|205114.4|205064.4|9
1740505320000|2025-02-25 17:42:00|205114.2|205064.2|205119|205069|205121.9|205071.9|205091.1|205041.1|13
1740505330000|2025-02-25 17:42:10|205121.1|205071.1|205129.6|205039.6|205145.8|205071.1|205121.1|205036.1|12
1740505340000|2025-02-25 17:42:20|205127.2|205037.2|205145.4|205055.4|205145.4|205055.4|205126|205036|5
1740505350000|2025-02-25 17:42:30|205145.8|205055.8|205134.7|205044.7|205145.8|205055.8|205133.3|205043.3|8
1740505360000|2025-02-25 17:42:40|205133.3|205043.3|205113.9|205023.9|205135|205045|205110.3|205020.3|17
1740505370000|2025-02-25 17:42:50|205112.8|205022.8|205108.3|205018.3|205118.6|205028.6|205107|205017|6
1740505380000|2025-02-25 17:43:00|205110.4|205020.4|205108.4|205018.4|205110.4|205020.4|205108.4|205018.4|4
1740505390000|2025-02-25 17:43:10|205109|205019|205108.3|205018.3|205110.4|205020.4|205107.4|205017.4|4
1740505400000|2025-02-25 17:43:20|205108|205018|205093.6|205043.6|205110.1|205045|205091.6|205014.3|11
1740505410000|2025-02-25 17:43:30|205087.7|205037.7|205092.9|205042.9|205093.7|205043.7|205087.7|205037.7|11
1740505420000|2025-02-25 17:43:40|205091.2|205041.2|205092.4|205042.4|205092.7|205042.7|205088.3|205038.3|8
1740505430000|2025-02-25 17:43:50|205092.6|205042.6|205091.7|205041.7|205092.6|205042.6|205091.5|205041.5|7
1740505440000|2025-02-25 17:44:00|205092.3|205042.3|205092.6|205042.6|205111|205061|205092.2|205042.2|17
1740505450000|2025-02-25 17:44:10|205088.7|205038.7|205090.4|205040.4|205090.4|205040.4|205086.5|205036.5|7
1740505460000|2025-02-25 17:44:20|205096.7|205046.7|205129.6|205079.6|205131.9|205081.9|205096.7|205046.7|12
1740505470000|2025-02-25 17:44:30|205131.1|205081.1|205128.7|205078.7|205131.1|205081.1|205128.7|205078.7|3
1740505480000|2025-02-25 17:44:40|205132.2|205082.2|205132.2|205082.2|205139.3|205089.3|205132.2|205082.2|4
1740505490000|2025-02-25 17:44:50|205139.8|205089.8|205139.8|205089.8|205141.2|205091.2|205139.8|205089.8|3
1740505500000|2025-02-25 17:45:00|205142.2|205092.2|205142.8|205092.8|205150.9|205100.9|205137.8|205087.8|9
1740505510000|2025-02-25 17:45:10|205141.2|205091.2|205143.6|205093.6|205143.6|205093.6|205139|205089|11
1740505520000|2025-02-25 17:45:20|205142|205092|205114.3|205064.3|205142.2|205092.2|205114.3|205064.3|3
1740505530000|2025-02-25 17:45:30|205088.5|205038.5|205090.1|205040.1|205105.2|205055.2|205085.3|205035.3|30
1740505540000|2025-02-25 17:45:40|205089.4|205039.4|205073.5|205023.5|205089.4|205039.4|205054.4|205004.4|26
1740505550000|2025-02-25 17:45:50|205083.5|205033.5|205048.9|204998.9|205085|205035|205048.9|204998.9|8
1740505560000|2025-02-25 17:46:00|205046.5|204996.5|205050|205000|205054.2|205004.2|205040.7|204990.7|18
1740505570000|2025-02-25 17:46:10|205046.5|204996.5|205016.1|204966.1|205050.5|205000.5|205015.1|204965.1|23
1740505580000|2025-02-25 17:46:20|205019.1|204969.1|205037.1|204987.1|205039.1|204989.1|205016.8|204966.8|12
1740505590000|2025-02-25 17:46:30|205038.8|204988.8|205053.8|205003.8|205054.2|205004.2|205038.8|204988.8|12
1740505600000|2025-02-25 17:46:40|205058.9|205008.9|205041.6|204991.6|205058.9|205008.9|205041.6|204991.6|10
1740505610000|2025-02-25 17:46:50|205045.6|204995.6|205048.1|204998.1|205052.4|205002.4|205043.6|204993.6|8
1740505620000|2025-02-25 17:47:00|205046.1|204996.1|205047|204997|205047.3|204997.3|205043.8|204993.8|5
1740505630000|2025-02-25 17:47:10|205050|205000|205076.7|205026.7|205080.9|205030.9|205050|205000|7
1740505640000|2025-02-25 17:47:20|205076.5|205026.5|205076.2|205026.2|205076.5|205026.5|205076.2|205026.2|2
1740505650000|2025-02-25 17:47:30|205074.8|205024.8|205072|205022|205077.9|205027.9|205067.6|205017.6|7
1740505660000|2025-02-25 17:47:40|205070.2|205020.2|205077.7|205027.7|205077.7|205027.7|205070.2|205020.2|7
1740505670000|2025-02-25 17:47:50|205079.7|205029.7|205079.9|205029.9|205079.9|205029.9|205074|205024|7
1740505680000|2025-02-25 17:48:00|205084|205034|205074.3|205024.3|205084|205034|205072.7|205022.7|5
1740505690000|2025-02-25 17:48:10|205057.8|205007.8|205066.4|205016.4|205066.4|205016.4|205057.8|205007.8|4
1740505700000|2025-02-25 17:48:20|205063.4|205013.4|205050.1|205000.1|205077.2|205027.2|205045.4|204995.4|8
1740505710000|2025-02-25 17:48:30|205054.3|205004.3|205055.9|205005.9|205057.3|205007.3|205054.3|205004.3|4
1740505720000|2025-02-25 17:48:40|205057.4|205007.4|205057.4|205007.4|205057.4|205007.4|205057.4|205007.4|1
1740505730000|2025-02-25 17:48:50|205054.4|205004.4|205052.3|205002.3|205054.4|205004.4|205050.8|205000.8|3
1740505740000|2025-02-25 17:49:00|205054.3|205004.3|205051.3|205001.3|205054.3|205004.3|205051.3|205001.3|3
1740505750000|2025-02-25 17:49:10|205052.9|205002.9|205051.6|205001.6|205052.9|205002.9|205044.6|204994.6|10
1740505760000|2025-02-25 17:49:20|205053|205003|205051.4|205001.4|205053|205003|205045.4|204995.4|7
1740505770000|2025-02-25 17:49:30|205047.9|204997.9|205051.2|205001.2|205051.2|205001.2|205046.7|204996.7|6
1740505780000|2025-02-25 17:49:40|205052.9|205002.9|205051.1|205001.1|205052.9|205002.9|205047.8|204997.8|4
1740505790000|2025-02-25 17:49:50|205053.3|205003.3|205053.3|205003.3|205053.3|205003.3|205053.3|205003.3|1
1740505800000|2025-02-25 17:50:00|205055.3|205005.3|205051.9|205001.9|205055.3|205005.3|205051.6|205001.6|6
1740505810000|2025-02-25 17:50:10|205045.8|204995.8|205068.4|204978.4|205071.7|205001.5|205045.8|204978.4|12
1740505820000|2025-02-25 17:50:20|205071.7|204981.7|205071.9|204981.9|205073|204983|205068.4|204978.4|13
1740505830000|2025-02-25 17:50:30|205068.5|204978.5|205066.1|204976.1|205072.2|204982.2|205060.2|204970.2|15
1740505840000|2025-02-25 17:50:40|205063.2|204973.2|205069.8|204979.8|205069.8|204979.8|205063.2|204973.2|5
1740505850000|2025-02-25 17:50:50|205068.9|204978.9|205067.9|204977.9|205069.8|204979.8|205067.9|204977.9|8
1740505860000|2025-02-25 17:51:00|205068.3|204978.3|205067.9|204977.9|205068.3|204978.3|205067.9|204977.9|2
1740505870000|2025-02-25 17:51:10|205040.2|204950.2|204989.7|204939.7|205040.2|204950.5|204984.2|204934.2|22
1740505880000|2025-02-25 17:51:20|204990.6|204940.6|204988.7|204938.7|204993.7|204943.7|204985|204935|10
1740505890000|2025-02-25 17:51:30|204986.9|204936.9|204986.9|204936.9|204986.9|204936.9|204986.9|204936.9|1
1740505900000|2025-02-25 17:51:40|204988.5|204938.5|204991.8|204941.8|204991.8|204941.8|204987.1|204937.1|4
1740505910000|2025-02-25 17:51:50|204984.6|204934.6|204993.3|204943.3|204993.3|204943.3|204984.6|204934.6|5
1740505920000|2025-02-25 17:52:00|204988.8|204938.8|205005.8|204955.8|205007.5|204957.5|204988.8|204938.8|8
1740505930000|2025-02-25 17:52:10|205002.8|204952.8|205005.7|204955.7|205005.7|204955.7|205002.8|204952.8|2
1740505940000|2025-02-25 17:52:20|205000.3|204950.3|205006.1|204956.1|205006.1|204956.1|205000.3|204950.3|10
1740505950000|2025-02-25 17:52:30|205007.5|204957.5|205037|204987|205039.5|204989.5|205007.5|204957.5|8
1740505960000|2025-02-25 17:52:40|205032|204982|205032.5|204982.5|205032.5|204982.5|205030.9|204980.9|3
1740505970000|2025-02-25 17:52:50|205026.1|204976.1|205027.3|204977.3|205027.8|204977.8|205023.9|204973.9|9
1740505980000|2025-02-25 17:53:00|205025.3|204975.3|205076.4|205026.4|205081|205031|205025.3|204975.3|14
1740505990000|2025-02-25 17:53:10|205078.3|205028.3|205076.5|205026.5|205079.2|205029.2|205076.5|205026.5|7
1740506000000|2025-02-25 17:53:20|205078.8|205028.8|205077.4|205027.4|205084.1|205034.1|205076.7|205026.7|8
1740506010000|2025-02-25 17:53:30|205079.9|205029.9|205080|205030|205082.3|205032.3|205076.1|205026.1|13
1740506020000|2025-02-25 17:53:40|205076.8|205026.8|205076.5|205026.5|205077.9|205027.9|205074.7|205024.7|6
1740506030000|2025-02-25 17:53:50|205074.6|205024.6|205047.9|204997.9|205076.2|205026.2|205036.1|204986.1|12
1740506040000|2025-02-25 17:54:00|205049.3|204999.3|205067.9|205017.9|205071.9|205021.9|205049.3|204999.3|22
1740506050000|2025-02-25 17:54:10|205068|205018|205072.5|205022.5|205082.8|205032.8|205065.6|205015.6|18
1740506060000|2025-02-25 17:54:20|205069.9|205019.9|205073.7|205023.7|205075.6|205025.6|205069.6|205019.6|11
1740506070000|2025-02-25 17:54:30|205071.7|205021.7|205073.4|205023.4|205074|205024|205066.6|205016.6|19
1740506080000|2025-02-25 17:54:40|205071.3|205021.3|205040.7|204990.7|205071.3|205021.3|205026.6|204976.6|8
1740506090000|2025-02-25 17:54:50|205045.2|204995.2|205022.4|204972.4|205045.2|204995.2|205014.3|204964.3|11
1740506100000|2025-02-25 17:55:00|205022.2|204972.2|205013.7|204963.7|205023.5|204973.5|205008.4|204958.4|11
1740506110000|2025-02-25 17:55:10|205008|204958|205023.6|204973.6|205026.5|204976.5|205008|204958|6
1740506120000|2025-02-25 17:55:20|205025.4|204975.4|205024.4|204974.4|205027.3|204977.3|205024|204974|5
1740506130000|2025-02-25 17:55:30|205034.3|204984.3|205010.5|204960.5|205042.3|204992.3|205010.5|204960.5|9
1740506140000|2025-02-25 17:55:40|205007.3|204957.3|205002.1|204952.1|205014.4|204964.4|204998.3|204948.3|12
1740506150000|2025-02-25 17:55:50|205001.7|204951.7|204966.8|204916.8|205003.4|204953.4|204961.4|204911.4|14
1740506160000|2025-02-25 17:56:00|204955.3|204905.3|204972.3|204922.3|204975.8|204925.8|204955.3|204905.3|18
1740506170000|2025-02-25 17:56:10|204972|204922|204973.2|204923.2|204973.2|204923.2|204967.6|204917.6|5
1740506180000|2025-02-25 17:56:20|204974.9|204924.9|204975.2|204925.2|204975.3|204925.3|204967.9|204917.9|10
1740506190000|2025-02-25 17:56:30|204974|204924|204978.3|204928.3|204978.3|204928.3|204973.7|204923.7|7
1740506200000|2025-02-25 17:56:40|204976.3|204926.3|204980.4|204930.4|204980.4|204930.4|204976.3|204926.3|3
1740506210000|2025-02-25 17:56:50|205028.9|204938.9|204991|204941|205028.9|204943.5|204989.6|204925.7|8
1740506220000|2025-02-25 17:57:00|204991.2|204941.2|204989.8|204939.8|204991.2|204941.2|204989.8|204939.8|3
1740506230000|2025-02-25 17:57:10|204986.4|204936.4|204989.3|204939.3|204989.3|204939.3|204986.4|204936.4|2
1740506240000|2025-02-25 17:57:20|204990.8|204940.8|204989.5|204939.5|204990.8|204940.8|204985.8|204935.8|3
1740506250000|2025-02-25 17:57:30|204988.9|204938.9|205019.8|204969.8|205019.8|204969.8|204988.9|204938.9|5
1740506260000|2025-02-25 17:57:40|205022.1|204972.1|205006.7|204956.7|205022.1|204972.1|205006.7|204956.7|9
1740506270000|2025-02-25 17:57:50|204980.6|204930.6|204979.8|204929.8|204997.7|204947.7|204974.8|204924.8|26
1740506280000|2025-02-25 17:58:00|204973.8|204923.8|204963.2|204913.2|204980.4|204930.4|204963.2|204913.2|16
1740506300000|2025-02-25 17:58:20|204961.1|204911.1|204933.9|204883.9|204961.1|204911.1|204933.9|204883.9|7
1740506310000|2025-02-25 17:58:30|204933|204883|204934.3|204884.3|204939|204889|204931.6|204881.6|5
1740506320000|2025-02-25 17:58:40|204932.9|204882.9|204935.9|204885.9|204945.8|204895.8|204932.9|204882.9|9
1740506330000|2025-02-25 17:58:50|204938.2|204888.2|204937.8|204887.8|204946.3|204896.3|204932|204882|14
1740506340000|2025-02-25 17:59:00|204937|204887|204924.9|204874.9|204937|204887|204923.9|204873.9|22
1740506350000|2025-02-25 17:59:10|204925.8|204875.8|204929.2|204879.2|204933.1|204883.1|204924.2|204874.2|9
1740506360000|2025-02-25 17:59:20|204932|204882|204932.4|204882.4|204936.8|204886.8|204927.8|204877.8|13
1740506370000|2025-02-25 17:59:30|204931.7|204881.7|204932.2|204882.2|204938.2|204888.2|204921.4|204871.4|13
1740506380000|2025-02-25 17:59:40|204938.8|204888.8|204932.2|204882.2|204938.8|204888.8|204932.2|204882.2|2
1740506400000|2025-02-25 18:00:00|204918.5|204868.5|204904.7|204854.7|204920.4|204870.4|204895|204845|17
1740506410000|2025-02-25 18:00:10|204911.5|204861.5|204904.3|204854.3|204911.5|204861.5|204902.9|204852.9|11
1740506420000|2025-02-25 18:00:20|204906.9|204856.9|204916.7|204866.7|204918.3|204868.3|204906.8|204856.8|7
1740506430000|2025-02-25 18:00:30|204914.8|204864.8|204913.5|204863.5|204920.5|204870.5|204913.5|204863.5|6
1740506440000|2025-02-25 18:00:40|204914.8|204864.8|204912|204862|204914.8|204864.8|204906.7|204856.7|7
1740506450000|2025-02-25 18:00:50|204908.9|204858.9|204906.9|204856.9|204913.1|204863.1|204905.6|204855.6|12
1740506460000|2025-02-25 18:01:00|204902.6|204852.6|204908.1|204858.1|204908.1|204858.1|204902.6|204852.6|3
1740506470000|2025-02-25 18:01:10|204915.7|204865.7|204908.2|204858.2|204915.7|204865.7|204905|204855|5
1740506480000|2025-02-25 18:01:20|204905|204855|204912.5|204862.5|204915.5|204865.5|204905|204855|7
1740506490000|2025-02-25 18:01:30|204914.8|204864.8|204917.1|204867.1|204918|204868|204913.5|204863.5|7
1740506500000|2025-02-25 18:01:40|204915.1|204865.1|204908.5|204858.5|204915.1|204865.1|204900.1|204850.1|8
1740506510000|2025-02-25 18:01:50|204905.3|204855.3|204898.8|204848.8|204905.3|204855.3|204898.4|204848.4|4
1740506520000|2025-02-25 18:02:00|204900.2|204850.2|204905.7|204855.7|204916.8|204866.8|204900.2|204850.2|15
1740506530000|2025-02-25 18:02:10|204906.4|204856.4|204906.4|204856.4|204906.4|204856.4|204906.4|204856.4|1
1740506540000|2025-02-25 18:02:20|204903.5|204853.5|204903|204853|204903.6|204853.6|204898.5|204848.5|6
1740506550000|2025-02-25 18:02:30|204902.5|204852.5|204903.6|204853.6|204903.6|204853.6|204902.5|204852.5|3
1740506560000|2025-02-25 18:02:40|204907.1|204857.1|204901.9|204851.9|204909.5|204859.5|204895.7|204845.7|8
1740506570000|2025-02-25 18:02:50|204895.7|204845.7|204884.1|204834.1|204895.7|204845.7|204874.4|204824.4|5
1740506580000|2025-02-25 18:03:00|204878.5|204828.5|204884.3|204834.3|204884.9|204834.9|204878.5|204828.5|10
1740506590000|2025-02-25 18:03:10|204882.9|204832.9|204885.4|204835.4|204887.4|204837.4|204879.9|204829.9|16
1740506600000|2025-02-25 18:03:20|204884.9|204834.9|204879.2|204829.2|204886.8|204836.8|204876.6|204826.6|14
1740506610000|2025-02-25 18:03:30|204885.4|204835.4|204891|204841|204891|204841|204884.1|204834.1|11
1740506620000|2025-02-25 18:03:40|204890.2|204840.2|204886.2|204836.2|204913.4|204863.4|204880.2|204830.2|17
1740506630000|2025-02-25 18:03:50|204884|204834|204887.6|204837.6|204893.7|204843.7|204883.4|204833.4|7
1740506640000|2025-02-25 18:04:00|204889|204839|204891|204841|204893.3|204843.3|204886.8|204836.8|19
1740506650000|2025-02-25 18:04:10|204888.2|204838.2|204900.6|204850.6|204913.6|204863.6|204885.5|204835.5|19
1740506660000|2025-02-25 18:04:20|204902.4|204852.4|204900.5|204850.5|204905.4|204855.4|204900.5|204850.5|8
1740506690000|2025-02-25 18:04:50|204898.4|204848.4|204899.1|204849.1|204899.1|204849.1|204886.1|204836.1|11
1740506700000|2025-02-25 18:05:00|204897.5|204847.5|204898.7|204848.7|204900.1|204850.1|204897.5|204847.5|5
1740506710000|2025-02-25 18:05:10|204893.7|204843.7|204948.5|204898.5|204948.5|204898.5|204893.7|204843.7|7
1740506720000|2025-02-25 18:05:20|204964.2|204914.2|204962.7|204912.7|204965.8|204915.8|204961.7|204911.7|18
1740506730000|2025-02-25 18:05:30|204964.3|204914.3|204974.9|204924.9|204977.4|204927.4|204960|204910|11
1740506740000|2025-02-25 18:05:40|204974.4|204924.4|204978.2|204928.2|204978.2|204928.2|204970.2|204920.2|8
1740506750000|2025-02-25 18:05:50|204979.9|204929.9|205036.2|204986.2|205036.2|204986.2|204979.9|204929.9|20
1740506760000|2025-02-25 18:06:00|205035.5|204985.5|205006.6|204956.6|205035.5|204985.5|205003.8|204953.8|18
1740506770000|2025-02-25 18:06:10|205008.3|204958.3|205008.2|204958.2|205008.3|204958.3|205008.2|204958.2|2
1740506780000|2025-02-25 18:06:20|205002.7|204952.7|204969.1|204919.1|205004.9|204954.9|204967.1|204917.1|11
1740506790000|2025-02-25 18:06:30|204970.6|204920.6|204955.3|204905.3|204988.1|204938.1|204951.7|204901.7|12
1740506800000|2025-02-25 18:06:40|204948.5|204898.5|204953.4|204903.4|204955.2|204905.2|204948.4|204898.4|13
1740506810000|2025-02-25 18:06:50|204953.6|204903.6|204954|204904|204955.6|204905.6|204950.3|204900.3|6
1740506820000|2025-02-25 18:07:00|204954.2|204904.2|204954.4|204904.4|204957.1|204907.1|204946.9|204896.9|10
1740506830000|2025-02-25 18:07:10|204961.6|204911.6|204969.2|204919.2|204969.2|204919.2|204953.4|204903.4|11
1740506840000|2025-02-25 18:07:20|204969.7|204919.7|204962|204912|204969.7|204919.7|204958.7|204908.7|15
1740506850000|2025-02-25 18:07:30|204956.5|204906.5|204964.5|204914.5|204964.5|204914.5|204954.1|204904.1|9
1740506860000|2025-02-25 18:07:40|204964|204914|204971.8|204921.8|204973.1|204923.1|204962.8|204912.8|12
1740506870000|2025-02-25 18:07:50|204970.2|204920.2|204971.2|204921.2|204971.2|204921.2|204970.2|204920.2|2
1740506880000|2025-02-25 18:08:00|204965.6|204915.6|204971.9|204921.9|204971.9|204921.9|204965.6|204915.6|4
1740506890000|2025-02-25 18:08:10|204973.5|204923.5|204974|204924|204974|204924|204972.4|204922.4|4
1740506900000|2025-02-25 18:08:20|204972.5|204922.5|204973.2|204923.2|204973.3|204923.3|204971|204921|7
1740506910000|2025-02-25 18:08:30|204972.2|204922.2|204973.4|204923.4|204976.2|204926.2|204972.2|204922.2|6
1740506920000|2025-02-25 18:08:40|204974.8|204924.8|204977.2|204927.2|204977.2|204927.2|204971.6|204921.6|8
1740506930000|2025-02-25 18:08:50|204975.7|204925.7|204977.3|204927.3|204977.3|204927.3|204970.4|204920.4|10
1740506940000|2025-02-25 18:09:00|204975.7|204925.7|204970.7|204920.7|204981|204931|204970.7|204920.7|12
1740506950000|2025-02-25 18:09:10|204974.8|204924.8|205008.9|204958.9|205011.6|204961.6|204974.8|204924.8|21
1740506960000|2025-02-25 18:09:20|205007.9|204957.9|205014.4|204964.4|205014.4|204964.4|204999.8|204949.8|17
1740506970000|2025-02-25 18:09:30|205009.2|204959.2|205008.5|204958.5|205012.3|204962.3|205004|204954|10
1740506980000|2025-02-25 18:09:40|205006.9|204956.9|205008.5|204958.5|205011.6|204961.6|204999.5|204949.5|13
1740506990000|2025-02-25 18:09:50|205011.6|204961.6|205013.3|204963.3|205013.3|204963.3|204999.1|204949.1|15
1740507000000|2025-02-25 18:10:00|205015.2|204965.2|205004.9|204954.9|205015.2|204965.2|204999.4|204949.4|16
1740507010000|2025-02-25 18:10:10|205007.1|204957.1|205005.4|204955.4|205007.3|204957.3|204993.7|204943.7|16
1740507020000|2025-02-25 18:10:20|205006|204956|205011.7|204961.7|205011.7|204961.7|204994.7|204944.7|14
1740507030000|2025-02-25 18:10:30|205009.8|204959.8|205013.6|204963.6|205015|204965|205005.4|204955.4|8
1740507040000|2025-02-25 18:10:40|205010.3|204960.3|205011.2|204961.2|205026.9|204961.2|205000.4|204935.3|7
1740507050000|2025-02-25 18:10:50|205011|204961|205004.4|204954.4|205011|204961|205000.6|204950.6|9
1740507060000|2025-02-25 18:11:00|205003.9|204953.9|205001.8|204951.8|205004|204954|204999.9|204949.9|16
1740507070000|2025-02-25 18:11:10|204980.3|204930.3|204987.8|204937.8|204989.5|204939.5|204978.8|204928.8|10
1740507080000|2025-02-25 18:11:20|204991.4|204941.4|205000.9|204950.9|205002.5|204952.5|204987|204937|10
1740507090000|2025-02-25 18:11:30|205002.2|204952.2|205002.9|204952.9|205002.9|204952.9|205000.4|204950.4|4
1740507100000|2025-02-25 18:11:40|205002.2|204952.2|204988|204938|205002.2|204952.2|204979.2|204929.2|6
1740507110000|2025-02-25 18:11:50|204985.8|204935.8|204985.8|204935.8|204985.8|204935.8|204985.8|204935.8|1
1740507120000|2025-02-25 18:12:00|204987.5|204937.5|204985.9|204935.9|204988.8|204938.8|204984.1|204934.1|9
1740507130000|2025-02-25 18:12:10|204987.9|204937.9|204989.9|204939.9|204993.2|204943.2|204982.4|204932.4|14
1740507140000|2025-02-25 18:12:20|204987.9|204937.9|204992.6|204942.6|204992.6|204942.6|204985.1|204935.1|14
1740507150000|2025-02-25 18:12:30|204990.1|204940.1|204985.7|204935.7|204991.8|204941.8|204985.7|204935.7|7
1740507160000|2025-02-25 18:12:40|204987.5|204937.5|204987.6|204937.6|204992.6|204942.6|204987.2|204937.2|9
1740507170000|2025-02-25 18:12:50|204987.1|204937.1|204986.8|204936.8|204989.9|204939.9|204982.9|204932.9|11
1740507180000|2025-02-25 18:13:00|204985.5|204935.5|204984.1|204934.1|204993.6|204943.6|204984.1|204934.1|13
1740507190000|2025-02-25 18:13:10|204985.9|204935.9|204985.8|204935.8|204988.9|204938.9|204983.6|204933.6|13
1740507200000|2025-02-25 18:13:20|204987.9|204937.9|204924.8|204874.8|204987.9|204937.9|204924.8|204874.8|14
1740507210000|2025-02-25 18:13:30|204912.3|204862.3|204929.6|204879.6|204930.5|204880.5|204912.3|204862.3|10
1740507220000|2025-02-25 18:13:40|204931.1|204881.1|204928.2|204878.2|204931.4|204881.4|204928|204878|8
1740507230000|2025-02-25 18:13:50|204930|204880|204929.6|204879.6|204931.1|204881.1|204923.9|204873.9|5
1740507240000|2025-02-25 18:14:00|204930.5|204880.5|204941.2|204891.2|204948.2|204898.2|204930.5|204880.5|12
1740507250000|2025-02-25 18:14:10|204945|204895|204937.8|204887.8|204946.5|204896.5|204933.4|204883.4|17
1740507260000|2025-02-25 18:14:20|204941.2|204891.2|204950|204900|204950|204900|204939.1|204889.1|9
1740507270000|2025-02-25 18:14:30|204951.7|204901.7|204972.6|204922.6|204973.8|204923.8|204950|204900|11
1740507280000|2025-02-25 18:14:40|204974.1|204924.1|204970.1|204920.1|204974.1|204924.1|204968.4|204918.4|7
1740507290000|2025-02-25 18:14:50|204969.7|204919.7|204972.4|204922.4|204972.4|204922.4|204969.7|204919.7|3
1740507300000|2025-02-25 18:15:00|204973.6|204923.6|204971.1|204921.1|204974.7|204924.7|204968.3|204918.3|11
1740507310000|2025-02-25 18:15:10|204972.4|204922.4|204972.4|204922.4|204976|204926|204967.7|204917.7|8
1740507320000|2025-02-25 18:15:20|204973.8|204923.8|204959.2|204909.2|204987.4|204937.4|204956.6|204906.6|11
1740507330000|2025-02-25 18:15:30|204961.8|204911.8|204963|204913|204964.2|204914.2|204958.6|204908.6|6
1740507340000|2025-02-25 18:15:40|204931.4|204881.4|204932.5|204882.5|204937.1|204887.1|204927.5|204877.5|9
1740507350000|2025-02-25 18:15:50|204934.9|204884.9|204906.1|204856.1|204935.5|204885.5|204906.1|204856.1|14
1740507360000|2025-02-25 18:16:00|204909.2|204859.2|204895.7|204845.7|204909.2|204859.2|204888.8|204838.8|15
1740507370000|2025-02-25 18:16:10|204902.6|204852.6|204893.5|204843.5|204902.6|204852.6|204893.5|204843.5|9
1740507380000|2025-02-25 18:16:20|204895.2|204845.2|204895.5|204845.5|204900.3|204850.3|204891.5|204841.5|17
1740507390000|2025-02-25 18:16:30|204897.1|204847.1|204913.8|204823.8|204923.7|204849|204894.7|204823.8|12
1740507400000|2025-02-25 18:16:40|204913.9|204823.9|204934.9|204844.9|204935.7|204845.7|204913.9|204823.9|9
1740507410000|2025-02-25 18:16:50|204938.4|204848.4|204946.8|204856.8|204948.2|204858.2|204936.3|204846.3|15
1740507420000|2025-02-25 18:17:00|204947.9|204857.9|204940.4|204850.4|204947.9|204857.9|204933|204843|14
1740507440000|2025-02-25 18:17:20|204941.7|204851.7|204949.6|204859.6|204952.2|204862.2|204941.7|204851.7|7
1740507450000|2025-02-25 18:17:30|204951.8|204861.8|204951|204861|204951.8|204861.8|204949|204859|7
1740507460000|2025-02-25 18:17:40|204953.1|204863.1|204922|204872|204953.1|204895.2|204914.8|204863.1|16
1740507470000|2025-02-25 18:17:50|204921.1|204871.1|204916.7|204866.7|204923|204873|204916.7|204866.7|7
1740507480000|2025-02-25 18:18:00|204915.9|204865.9|204908.4|204858.4|204915.9|204865.9|204907.5|204857.5|8
1740507490000|2025-02-25 18:18:10|204910.4|204860.4|204911.4|204861.4|204913.4|204863.4|204908.3|204858.3|17
1740507500000|2025-02-25 18:18:20|204911.7|204861.7|204917.3|204867.3|204917.3|204867.3|204909.5|204859.5|8
1740507510000|2025-02-25 18:18:30|204919.8|204869.8|204918.5|204868.5|204924.9|204874.9|204917.7|204867.7|6
1740507520000|2025-02-25 18:18:40|204917|204867|204915.7|204865.7|204917|204867|204915.7|204865.7|2
1740507530000|2025-02-25 18:18:50|204916.6|204866.6|204916.6|204866.6|204916.6|204866.6|204916.6|204866.6|1
1740507540000|2025-02-25 18:19:00|204914.3|204864.3|204902.5|204852.5|204915.4|204865.4|204896.1|204846.1|7
1740507550000|2025-02-25 18:19:10|204904.3|204854.3|204924.6|204874.6|204924.6|204874.6|204904.3|204854.3|7
1740507570000|2025-02-25 18:19:30|204928.4|204878.4|204930|204880|204933.3|204883.3|204928.4|204878.4|4
1740507580000|2025-02-25 18:19:40|204923.4|204873.4|204944|204894|204944.2|204894.2|204923.4|204873.4|4
1740507590000|2025-02-25 18:19:50|204942.4|204892.4|204940.8|204890.8|204949.6|204899.6|204933|204883|12
1740507600000|2025-02-25 18:20:00|204939.3|204889.3|204953.7|204903.7|204955.8|204905.8|204939.3|204889.3|4
1740507610000|2025-02-25 18:20:10|204955.2|204905.2|204953.5|204903.5|204955.2|204905.2|204953.3|204903.3|3
1740507620000|2025-02-25 18:20:20|204956.3|204906.3|204962.5|204912.5|204972.2|204922.2|204956.3|204906.3|22
1740507630000|2025-02-25 18:20:30|204967.6|204917.6|204969.3|204919.3|204969.5|204919.5|204961.7|204911.7|16
1740507640000|2025-02-25 18:20:40|204969.7|204919.7|204965.6|204915.6|204970|204920|204958.6|204908.6|17
1740507650000|2025-02-25 18:20:50|204966|204916|204963.2|204913.2|204966|204916|204963.2|204913.2|5
1740507660000|2025-02-25 18:21:00|204963.8|204913.8|204944.1|204894.1|204963.8|204913.8|204939.6|204889.6|8
1740507670000|2025-02-25 18:21:10|204937.2|204887.2|204946.2|204896.2|204946.2|204896.2|204937.2|204887.2|3
1740507680000|2025-02-25 18:21:20|204944.2|204894.2|204944.2|204894.2|204944.2|204894.2|204944.2|204894.2|1
1740507690000|2025-02-25 18:21:30|204945|204895|204943.4|204893.4|204945|204895|204943.1|204893.1|4
1740507700000|2025-02-25 18:21:40|204945.7|204895.7|204945.5|204895.5|204945.7|204895.7|204943.8|204893.8|5
1740507710000|2025-02-25 18:21:50|204946.4|204896.4|204893.1|204843.1|204950|204900|204887.8|204837.8|11
1740507720000|2025-02-25 18:22:00|204894.7|204844.7|204904.5|204814.5|204907.8|204844.7|204880.8|204814.5|8
1740507730000|2025-02-25 18:22:10|204908|204818|204893.7|204843.7|204912.8|204843.7|204893.7|204818|4
1740507740000|2025-02-25 18:22:20|204892.3|204842.3|204924.4|204874.4|204924.4|204874.4|204886.3|204836.3|13
1740507750000|2025-02-25 18:22:30|204926.2|204876.2|204932|204842|204932.4|204876.2|204898.9|204839.4|10
1740507760000|2025-02-25 18:22:40|204931.8|204841.8|204928.3|204878.3|204932.6|204879.1|204920|204840.2|10
1740507770000|2025-02-25 18:22:50|204943.7|204893.7|204937|204887|204960.1|204893.7|204937|204867.8|9
1740507780000|2025-02-25 18:23:00|204938.6|204888.6|204937.2|204887.2|204938.6|204888.6|204933.9|204883.9|4
1740507790000|2025-02-25 18:23:10|204938.5|204888.5|204935.5|204885.5|204943.5|204893.5|204929.5|204879.5|9
1740507800000|2025-02-25 18:23:20|204932.4|204882.4|204924.3|204874.3|204933.5|204883.5|204922.7|204872.7|10
1740507810000|2025-02-25 18:23:30|204919.2|204869.2|204897.5|204847.5|204924.3|204874.3|204893.6|204843.6|9
1740507820000|2025-02-25 18:23:40|204892.4|204842.4|204897.4|204847.4|204900.9|204850.9|204887.5|204837.5|12
1740507830000|2025-02-25 18:23:50|204895.7|204845.7|204897.2|204847.2|204905.7|204855.7|204893.2|204843.2|13
1740507840000|2025-02-25 18:24:00|204903.7|204853.7|204890.5|204840.5|204903.7|204853.7|204889.9|204839.9|12
1740507850000|2025-02-25 18:24:10|204897.8|204847.8|204891.7|204841.7|204897.8|204847.8|204888.3|204838.3|9
1740507860000|2025-02-25 18:24:20|204884.8|204834.8|204890.8|204840.8|204893.8|204843.8|204884.8|204834.8|7
1740507870000|2025-02-25 18:24:30|204888.9|204838.9|204850.9|204800.9|204888.9|204838.9|204844.2|204773.4|12
1740507880000|2025-02-25 18:24:40|204852.2|204802.2|204851.1|204801.1|204854|204804|204848|204798|9
1740507890000|2025-02-25 18:24:50|204853.9|204803.9|204855.5|204805.5|204855.5|204805.5|204853.9|204803.9|2
1740507900000|2025-02-25 18:25:00|204853|204803|204878.5|204828.5|204879.1|204829.1|204851.8|204801.8|8
1740507910000|2025-02-25 18:25:10|204881.6|204831.6|204894.3|204844.3|204899.4|204849.4|204880.7|204830.7|22
1740507920000|2025-02-25 18:25:20|204894.9|204844.9|204909.9|204859.9|204909.9|204859.9|204893.5|204843.5|25
1740507930000|2025-02-25 18:25:30|204908.5|204858.5|204911.3|204861.3|204911.4|204861.4|204908.5|204858.5|4
1740507940000|2025-02-25 18:25:40|204909.5|204859.5|204916.7|204866.7|204920.4|204870.4|204909.5|204859.5|10
1740507950000|2025-02-25 18:25:50|204914.4|204864.4|204915.9|204865.9|204917.3|204867.3|204914.4|204864.4|4
1740507960000|2025-02-25 18:26:00|204917.1|204867.1|204915.1|204865.1|204917.1|204867.1|204913.8|204863.8|5
1740507970000|2025-02-25 18:26:10|204900.7|204850.7|204897.7|204847.7|204900.7|204850.7|204892.5|204842.5|5
1740507980000|2025-02-25 18:26:20|204895.7|204845.7|204904.1|204854.1|204908|204858|204893.1|204843.1|10
1740507990000|2025-02-25 18:26:30|204900.4|204850.4|204908.5|204858.5|204912.8|204862.8|204899.4|204849.4|19
1740508000000|2025-02-25 18:26:40|204912.4|204862.4|204909.7|204859.7|204912.4|204862.4|204907.3|204857.3|8
1740508010000|2025-02-25 18:26:50|204912.9|204862.9|204911|204861|204912.9|204862.9|204903.3|204853.3|9
1740508020000|2025-02-25 18:27:00|204911.8|204861.8|204923.4|204873.4|204926.2|204876.2|204911.8|204861.8|8
1740508030000|2025-02-25 18:27:10|204921.5|204871.5|204916.9|204866.9|204921.5|204871.5|204915.1|204865.1|18
1740508040000|2025-02-25 18:27:20|204915.7|204865.7|204913.1|204863.1|204918.5|204868.5|204913.1|204863.1|13
1740508050000|2025-02-25 18:27:30|204914.4|204864.4|204916.3|204866.3|204916.3|204866.3|204913|204863|4
1740508060000|2025-02-25 18:27:40|204919.5|204869.5|204920.6|204870.6|204920.6|204870.6|204916.2|204866.2|5
1740508070000|2025-02-25 18:27:50|204918.9|204868.9|204917.9|204867.9|204921.4|204871.4|204917.1|204867.1|10
1740508080000|2025-02-25 18:28:00|204918.5|204868.5|204934.3|204884.3|204936.2|204886.2|204918.5|204868.5|12
1740508090000|2025-02-25 18:28:10|204930.9|204880.9|204932.3|204882.3|204935.3|204885.3|204930.9|204880.9|6
1740508100000|2025-02-25 18:28:20|204934.6|204884.6|204933.5|204883.5|204934.7|204884.7|204931.9|204881.9|8
1740508110000|2025-02-25 18:28:30|204930.7|204880.7|204939.3|204889.3|204939.3|204889.3|204930.7|204880.7|3
1740508120000|2025-02-25 18:28:40|204938.5|204888.5|204936.8|204886.8|204938.5|204888.5|204933.9|204883.9|7
1740508130000|2025-02-25 18:28:50|204938.8|204888.8|204984.3|204934.3|204988.3|204938.3|204938.8|204888.8|12
1740508140000|2025-02-25 18:29:00|204986.4|204936.4|204935|204885|204986.4|204936.4|204935|204885|6
1740508150000|2025-02-25 18:29:10|204935.8|204885.8|204940.1|204890.1|204940.1|204890.1|204934.5|204884.5|9
1740508160000|2025-02-25 18:29:20|204936.6|204886.6|204939.3|204889.3|204940.4|204890.4|204929.7|204879.7|19
1740508170000|2025-02-25 18:29:30|204938.3|204888.3|204930.9|204880.9|204939.4|204889.4|204929.2|204879.2|13
1740508180000|2025-02-25 18:29:40|204931.5|204881.5|204924.7|204874.7|204932.2|204882.2|204924.7|204874.7|11
1740508190000|2025-02-25 18:29:50|204927.2|204877.2|204927.7|204877.7|204930.9|204880.9|204918.9|204868.9|23
1740508200000|2025-02-25 18:30:00|204926.3|204876.3|204922.9|204872.9|204928.8|204878.8|204918.3|204868.3|23
1740508210000|2025-02-25 18:30:10|204920.4|204870.4|204929.5|204879.5|204929.5|204879.5|204920.4|204870.4|6
1740508220000|2025-02-25 18:30:20|204924.1|204874.1|204918.1|204868.1|204925.9|204875.9|204918.1|204868.1|8
1740508230000|2025-02-25 18:30:30|204919.4|204869.4|204896.6|204846.6|204923.2|204873.2|204892.3|204842.3|17
1740508240000|2025-02-25 18:30:40|204892.4|204842.4|204903.1|204853.1|204903.1|204853.1|204892.4|204842.4|12
1740508250000|2025-02-25 18:30:50|204901.5|204851.5|204900.7|204850.7|204904|204854|204896.8|204846.8|10
1740508260000|2025-02-25 18:31:00|204888.5|204838.5|204887.9|204837.9|204902.6|204852.6|204885.3|204835.3|17
1740508270000|2025-02-25 18:31:10|204888.6|204838.6|204891.5|204841.5|204891.5|204841.5|204884.8|204834.8|13
1740508280000|2025-02-25 18:31:20|204895.7|204845.7|204891.5|204841.5|204895.7|204845.7|204891.5|204841.5|2
1740508290000|2025-02-25 18:31:30|204890.1|204840.1|204890.1|204840.1|204890.1|204840.1|204890.1|204840.1|1
1740508300000|2025-02-25 18:31:40|204899.7|204849.7|204894.4|204844.4|204900.3|204850.3|204889.1|204839.1|15
1740508310000|2025-02-25 18:31:50|204892.4|204842.4|204855.4|204805.4|204892.4|204842.4|204854.8|204804.8|14
1740508320000|2025-02-25 18:32:00|204854.5|204804.5|204881.1|204831.1|204881.8|204831.8|204851.8|204801.8|13
1740508330000|2025-02-25 18:32:10|204890.3|204840.3|204891.6|204841.6|204892.4|204842.4|204865|204815|21
1740508340000|2025-02-25 18:32:20|204890|204840|204887.1|204837.1|204901.4|204851.4|204887.1|204837.1|12
1740508350000|2025-02-25 18:32:30|204886.6|204836.6|204883.1|204833.1|204893.7|204843.7|204881.8|204831.8|10
1740508360000|2025-02-25 18:32:40|204889.1|204839.1|204888.4|204838.4|204889.4|204839.4|204879.3|204829.3|7
1740508370000|2025-02-25 18:32:50|204887|204837|204880.7|204830.7|204887|204837|204879.5|204829.5|9
1740508380000|2025-02-25 18:33:00|204885.3|204835.3|204888|204838|204888|204838|204876.7|204826.7|8
1740508390000|2025-02-25 18:33:10|204890.2|204840.2|204893.7|204843.7|204893.7|204843.7|204887.2|204837.2|5
1740508400000|2025-02-25 18:33:20|204887.1|204837.1|204884.8|204834.8|204891.4|204841.4|204881.8|204831.8|12
1740508410000|2025-02-25 18:33:30|204888|204838|204883.3|204833.3|204888.5|204838.5|204881.5|204831.5|14
1740508420000|2025-02-25 18:33:40|204885.4|204835.4|204892.6|204842.6|204892.6|204842.6|204882.7|204832.7|10
1740508430000|2025-02-25 18:33:50|204889.4|204839.4|204889.7|204839.7|204891.7|204841.7|204887.3|204837.3|4
1740508440000|2025-02-25 18:34:00|204891.5|204841.5|204881|204831|204891.9|204841.9|204875.1|204825.1|10
1740508450000|2025-02-25 18:34:10|204881.8|204831.8|204887.5|204837.5|204888.2|204838.2|204881.8|204831.8|20
1740508460000|2025-02-25 18:34:20|204883.2|204833.2|204881.5|204831.5|204887.4|204837.4|204879.5|204829.5|6
1740508470000|2025-02-25 18:34:30|204887.7|204837.7|204844.4|204794.4|204890.5|204840.5|204838.5|204788.5|17
1740508480000|2025-02-25 18:34:40|204846.1|204796.1|204846.3|204796.3|204849.7|204799.7|204842|204792|13
1740508490000|2025-02-25 18:34:50|204848.5|204798.5|204849.1|204799.1|204849.1|204799.1|204846.7|204796.7|5
1740508500000|2025-02-25 18:35:00|204847.4|204797.4|204845.9|204795.9|204848.6|204798.6|204837.8|204787.8|12
1740508510000|2025-02-25 18:35:10|204841.1|204791.1|204814.1|204764.1|204841.1|204791.1|204797.7|204747.7|23
1740508520000|2025-02-25 18:35:20|204814.4|204764.4|204804.2|204754.2|204814.8|204764.8|204804.2|204754.2|34
1740508530000|2025-02-25 18:35:30|204805.5|204755.5|204822.1|204732.1|204822.1|204761.9|204804|204732.1|32
1740508540000|2025-02-25 18:35:40|204827.2|204737.2|204823.6|204733.6|204836.3|204759.5|204803.3|204731.1|26
1740508550000|2025-02-25 18:35:50|204807.7|204757.7|204826.1|204736.1|204834.2|204764.5|204802.3|204733.3|32
1740508560000|2025-02-25 18:36:00|204825.7|204735.7|204795.3|204745.3|204835.7|204759.7|204792.8|204727.8|17
1740508570000|2025-02-25 18:36:10|204795.8|204745.8|204808.4|204758.4|204820.4|204765.7|204789.5|204718.1|20
1740508580000|2025-02-25 18:36:20|204809.7|204759.7|204811.2|204761.2|204818.4|204768.4|204805|204755|29
1740508590000|2025-02-25 18:36:30|204809|204759|204812.6|204762.6|204813.9|204763.9|204805.1|204755.1|14
1740508600000|2025-02-25 18:36:40|204814.3|204764.3|204806.8|204756.8|204817.1|204767.1|204806.8|204756.8|5
1740508610000|2025-02-25 18:36:50|204803.4|204753.4|204798.8|204748.8|204803.4|204753.4|204798.8|204748.8|3
1740508620000|2025-02-25 18:37:00|204798.6|204748.6|204796.6|204746.6|204798.6|204748.6|204796.6|204746.6|2
1740508630000|2025-02-25 18:37:10|204794.9|204744.9|204760.6|204710.6|204796.4|204746.4|204757.5|204707.5|10
1740508640000|2025-02-25 18:37:20|204759.7|204709.7|204754.5|204704.5|204759.7|204709.7|204749.5|204699.5|13
1740508650000|2025-02-25 18:37:30|204754.3|204704.3|204755.6|204705.6|204755.6|204705.6|204754.3|204704.3|3
1740508660000|2025-02-25 18:37:40|204760.1|204710.1|204801.1|204751.1|204808.9|204758.9|204758.8|204708.8|19
1740508670000|2025-02-25 18:37:50|204812.7|204762.7|204815.7|204765.7|204818.9|204768.9|204812.7|204762.7|9
1740508680000|2025-02-25 18:38:00|204817.1|204767.1|204816.3|204766.3|204817.9|204767.9|204813.9|204763.9|6
1740508690000|2025-02-25 18:38:10|204818.5|204768.5|204817.6|204767.6|204819.3|204769.3|204817.6|204767.6|3
1740508700000|2025-02-25 18:38:20|204815.9|204765.9|204813.7|204763.7|204817.3|204767.3|204811.2|204761.2|8
1740508710000|2025-02-25 18:38:30|204815.3|204765.3|204775.2|204725.2|204815.3|204765.3|204775.1|204725.1|10
1740508720000|2025-02-25 18:38:40|204775.8|204725.8|204775.6|204725.6|204779.9|204729.9|204774.9|204724.9|6
1740508730000|2025-02-25 18:38:50|204775.5|204725.5|204774.6|204724.6|204775.5|204725.5|204759.6|204709.6|11
1740508740000|2025-02-25 18:39:00|204772|204722|204757.8|204707.8|204772|204722|204757|204707|13
1740508750000|2025-02-25 18:39:10|204756.9|204706.9|204756.5|204706.5|204761|204711|204745.7|204695.7|14
1740508760000|2025-02-25 18:39:20|204751.8|204701.8|204746.6|204696.6|204751.8|204701.8|204746.6|204696.6|6
1740508770000|2025-02-25 18:39:30|204748.9|204698.9|204746.7|204696.7|204750.9|204700.9|204740.4|204690.4|15
1740508780000|2025-02-25 18:39:40|204745.3|204695.3|204732.4|204682.4|204746.7|204696.7|204724.3|204674.3|9
1740508790000|2025-02-25 18:39:50|204703.5|204653.5|204709.9|204659.9|204709.9|204659.9|204702|204652|13
1740508800000|2025-02-25 18:40:00|204711.2|204661.2|204710|204660|204714.6|204664.6|204694.3|204644.3|20
1740508810000|2025-02-25 18:40:10|204710.3|204660.3|204709.7|204659.7|204712.8|204662.8|204708.8|204658.8|5
1740508820000|2025-02-25 18:40:20|204711.1|204661.1|204724.8|204674.8|204731.9|204681.9|204711.1|204661.1|13
1740508830000|2025-02-25 18:40:30|204725.9|204675.9|204724.9|204674.9|204729.1|204679.1|204722.7|204672.7|14
1740508840000|2025-02-25 18:40:40|204723.1|204673.1|204720.3|204670.3|204724.5|204674.5|204715.7|204665.7|12
1740508850000|2025-02-25 18:40:50|204722.4|204672.4|204722.8|204672.8|204730.3|204680.3|204718.8|204668.8|14
1740508860000|2025-02-25 18:41:00|204727.9|204677.9|204736.1|204686.1|204736.1|204686.1|204725.2|204675.2|11
1740508870000|2025-02-25 18:41:10|204734.5|204684.5|204730.7|204680.7|204738|204688|204728.4|204678.4|9
1740508880000|2025-02-25 18:41:20|204736.9|204686.9|204724.6|204674.6|204736.9|204686.9|204723.3|204673.3|14
1740508890000|2025-02-25 18:41:30|204726.2|204676.2|204768.7|204718.7|204769.5|204719.5|204722.8|204672.8|9
1740508900000|2025-02-25 18:41:40|204761.2|204711.2|204772|204722|204773.7|204723.7|204760.3|204710.3|11
1740508910000|2025-02-25 18:41:50|204769.5|204719.5|204768.3|204718.3|204773.9|204723.9|204768.3|204718.3|5
1740508920000|2025-02-25 18:42:00|204764.1|204714.1|204745.8|204695.8|204764.1|204714.1|204726|204676|11
1740508930000|2025-02-25 18:42:10|204744.4|204694.4|204765.9|204715.9|204768.5|204718.5|204744.4|204694.4|15
1740508940000|2025-02-25 18:42:20|204764.9|204714.9|204765.9|204715.9|204765.9|204715.9|204762.5|204712.5|5
1740508950000|2025-02-25 18:42:30|204764.7|204714.7|204781.4|204731.4|204785.6|204735.6|204764.7|204714.7|10
1740508960000|2025-02-25 18:42:40|204783.1|204733.1|204836|204746|204836|204764.9|204778.4|204728.4|8
1740508970000|2025-02-25 18:42:50|204834|204744|204833.2|204743.2|204834|204744|204828.2|204738.2|4
1740508980000|2025-02-25 18:43:00|204837.5|204747.5|204835.4|204745.4|204839.4|204749.4|204830.6|204740.6|10
1740508990000|2025-02-25 18:43:10|204786.3|204736.3|204812.7|204762.7|204814.8|204764.8|204786.3|204736.3|20
1740509000000|2025-02-25 18:43:20|204814.3|204764.3|204800.6|204750.6|204814.3|204764.3|204792.1|204742.1|14
1740509010000|2025-02-25 18:43:30|204799|204749|204799.9|204749.9|204801.4|204751.4|204799|204749|4
1740509020000|2025-02-25 18:43:40|204796.2|204746.2|204782.4|204732.4|204796.2|204746.2|204780.7|204730.7|6
1740509030000|2025-02-25 18:43:50|204784.1|204734.1|204791.2|204741.2|204791.2|204741.2|204784.1|204734.1|10
1740509040000|2025-02-25 18:44:00|204788.1|204738.1|204786.2|204736.2|204793.6|204743.6|204785.3|204735.3|14
1740509050000|2025-02-25 18:44:10|204784.9|204734.9|204785.6|204735.6|204790.9|204740.9|204783.3|204733.3|11
1740509060000|2025-02-25 18:44:20|204788.5|204738.5|204800.9|204750.9|204815.2|204765.2|204785|204735|23
1740509070000|2025-02-25 18:44:30|204801.6|204751.6|204799.5|204749.5|204801.7|204751.7|204798.6|204748.6|9
1740509080000|2025-02-25 18:44:40|204799|204749|204798.1|204748.1|204799|204749|204798.1|204748.1|2
1740509090000|2025-02-25 18:44:50|204795.7|204745.7|204781.5|204731.5|204795.7|204745.7|204777.5|204727.5|7
1740509100000|2025-02-25 18:45:00|204782|204732|204785.8|204735.8|204787.8|204737.8|204778.8|204728.8|10
1740509110000|2025-02-25 18:45:10|204783.9|204733.9|204783.9|204733.9|204783.9|204733.9|204783.9|204733.9|1
1740509120000|2025-02-25 18:45:20|204794.8|204744.8|204796.2|204746.2|204796.2|204746.2|204794|204744|3
1740509130000|2025-02-25 18:45:30|204793.8|204743.8|204779|204729|204793.8|204743.8|204774.5|204724.5|12
1740509140000|2025-02-25 18:45:40|204776.5|204726.5|204779|204729|204779|204729|204776.5|204726.5|8
1740509150000|2025-02-25 18:45:50|204781.2|204731.2|204771.1|204721.1|204781.2|204731.2|204769.5|204719.5|11
1740509160000|2025-02-25 18:46:00|204775.3|204725.3|204776.3|204726.3|204777|204727|204772.4|204722.4|9
1740509170000|2025-02-25 18:46:10|204778.7|204728.7|204780.3|204730.3|204780.5|204730.5|204774.5|204724.5|11
1740509180000|2025-02-25 18:46:20|204777.5|204727.5|204775.2|204725.2|204777.5|204727.5|204771.4|204721.4|10
1740509190000|2025-02-25 18:46:30|204774.3|204724.3|204787.9|204737.9|204787.9|204737.9|204774.3|204724.3|7
1740509200000|2025-02-25 18:46:40|204786.1|204736.1|204776.3|204726.3|204789.9|204739.9|204773.1|204723.1|7
1740509210000|2025-02-25 18:46:50|204776|204726|204770.7|204720.7|204776.4|204726.4|204767.5|204717.5|6
1740509220000|2025-02-25 18:47:00|204770.3|204720.3|204775.1|204725.1|204779.4|204729.4|204770.3|204720.3|7
1740509230000|2025-02-25 18:47:10|204776.8|204726.8|204771.5|204721.5|204776.8|204726.8|204771.5|204721.5|5
1740509250000|2025-02-25 18:47:30|204769.7|204719.7|204771.8|204721.8|204771.8|204721.8|204755.9|204705.9|12
1740509260000|2025-02-25 18:47:40|204770.4|204720.4|204767.4|204717.4|204772.3|204722.3|204763.8|204713.8|12
1740509270000|2025-02-25 18:47:50|204784.1|204734.1|204782.6|204732.6|204784.3|204734.3|204781.7|204731.7|5
1740509280000|2025-02-25 18:48:00|204784.3|204734.3|204763.3|204713.3|204784.3|204734.3|204763.3|204713.3|21
1740509290000|2025-02-25 18:48:10|204761.4|204711.4|204772.2|204722.2|204772.9|204722.9|204761.4|204711.4|8
1740509300000|2025-02-25 18:48:20|204773.8|204723.8|204780.4|204730.4|204785.2|204735.2|204773.8|204723.8|12
1740509310000|2025-02-25 18:48:30|204778.9|204728.9|204782.1|204732.1|204787.2|204737.2|204774.9|204724.9|13
1740509320000|2025-02-25 18:48:40|204780.4|204730.4|204809.5|204759.5|204831.4|204781.4|204780.4|204730.4|16
1740509330000|2025-02-25 18:48:50|204807.1|204757.1|204798.8|204748.8|204807.7|204757.7|204792.1|204742.1|9
1740509340000|2025-02-25 18:49:00|204785.5|204735.5|204780.2|204730.2|204797.4|204747.4|204778.7|204728.7|12
1740509350000|2025-02-25 18:49:10|204772.4|204722.4|204778.3|204728.3|204781.2|204731.2|204772.4|204722.4|11
1740509360000|2025-02-25 18:49:20|204779.5|204729.5|204765.5|204715.5|204779.5|204729.5|204763.5|204713.5|11
1740509370000|2025-02-25 18:49:30|204764|204714|204762.5|204712.5|204770|204720|204762.5|204712.5|10
1740509380000|2025-02-25 18:49:40|204760.4|204710.4|204762.7|204712.7|204763.8|204713.8|204749.2|204699.2|11
1740509390000|2025-02-25 18:49:50|204758.3|204708.3|204761.1|204711.1|204763.5|204713.5|204754.7|204704.7|7
1740509400000|2025-02-25 18:50:00|204755.6|204705.6|204767.8|204717.8|204767.8|204717.8|204755.6|204705.6|10
1740509410000|2025-02-25 18:50:10|204764.8|204714.8|204768.9|204718.9|204768.9|204718.9|204764.8|204714.8|6
1740509420000|2025-02-25 18:50:20|204776.5|204726.5|204772.1|204722.1|204776.5|204726.5|204763.8|204713.8|16
1740509430000|2025-02-25 18:50:30|204770.2|204720.2|204794.9|204744.9|204798.1|204748.1|204765.5|204715.5|12
1740509440000|2025-02-25 18:50:40|204796.2|204746.2|204773.7|204723.7|204796.2|204746.2|204772|204722|8
1740509450000|2025-02-25 18:50:50|204768.1|204718.1|204774.3|204724.3|204776.1|204726.1|204768.1|204718.1|13
1740509460000|2025-02-25 18:51:00|204772.5|204722.5|204774.5|204724.5|204775.7|204725.7|204770.8|204720.8|8
1740509470000|2025-02-25 18:51:10|204769.9|204719.9|204773.8|204723.8|204773.8|204723.8|204769.9|204719.9|2
1740509490000|2025-02-25 18:51:30|204775.5|204725.5|204775.3|204725.3|204775.5|204725.5|204770.5|204720.5|3
1740509500000|2025-02-25 18:51:40|204770.9|204720.9|204769.3|204719.3|204770.9|204720.9|204769.3|204719.3|2
1740509510000|2025-02-25 18:51:50|204771.2|204721.2|204776.3|204726.3|204778.9|204728.9|204771.2|204721.2|8
1740509520000|2025-02-25 18:52:00|204772.2|204722.2|204778.9|204728.9|204778.9|204728.9|204769|204719|8
1740509530000|2025-02-25 18:52:10|204777.2|204727.2|204771.1|204721.1|204778.3|204728.3|204771.1|204721.1|9
1740509540000|2025-02-25 18:52:20|204773.1|204723.1|204774.1|204724.1|204775.7|204725.7|204770.6|204720.6|14
1740509550000|2025-02-25 18:52:30|204771.1|204721.1|204777.3|204727.3|204778.5|204728.5|204770.3|204720.3|9
1740509560000|2025-02-25 18:52:40|204771.9|204721.9|204776.7|204726.7|204777.4|204727.4|204771.3|204721.3|16
1740509570000|2025-02-25 18:52:50|204774.4|204724.4|204776|204726|204776|204726|204772.7|204722.7|5
1740509580000|2025-02-25 18:53:00|204772.7|204722.7|204770.9|204720.9|204776.5|204726.5|204770.9|204720.9|4
1740509590000|2025-02-25 18:53:10|204774|204724|204775.7|204725.7|204775.7|204725.7|204770.9|204720.9|4
1740509600000|2025-02-25 18:53:20|204777.1|204727.1|204778.8|204728.8|204778.9|204728.9|204777.1|204727.1|4
1740509610000|2025-02-25 18:53:30|204780.3|204730.3|204778.2|204728.2|204780.5|204730.5|204774.9|204724.9|8
1740509620000|2025-02-25 18:53:40|204779.6|204729.6|204778.3|204728.3|204779.6|204729.6|204778.3|204728.3|2
1740509630000|2025-02-25 18:53:50|204780.1|204730.1|204785.4|204735.4|204824.8|204748.7|204777.4|204727.4|11
1740509640000|2025-02-25 18:54:00|204786.8|204736.8|204795.2|204745.2|204798.3|204748.3|204785.4|204735.4|7
1740509650000|2025-02-25 18:54:10|204795.5|204745.5|204755|204705|204795.5|204745.5|204747.8|204697.8|14
1740509660000|2025-02-25 18:54:20|204759.8|204709.8|204761.3|204711.3|204762.3|204712.3|204751.4|204701.4|9
1740509670000|2025-02-25 18:54:30|204759.9|204709.9|204759.7|204709.7|204761.2|204711.2|204757.6|204707.6|7
1740509680000|2025-02-25 18:54:40|204757.7|204707.7|204759.6|204709.6|204761.2|204711.2|204756.7|204706.7|5
1740509690000|2025-02-25 18:54:50|204761.1|204711.1|204759.7|204709.7|204763.4|204713.4|204756|204706|12
1740509700000|2025-02-25 18:55:00|204762.6|204712.6|204756.9|204706.9|204764.3|204714.3|204754.5|204704.5|7
1740509710000|2025-02-25 18:55:10|204754.9|204704.9|204736.2|204686.2|204756.4|204706.4|204736.2|204686.2|8
1740509720000|2025-02-25 18:55:20|204733.5|204683.5|204729.5|204679.5|204733.7|204683.7|204728.9|204678.9|13
1740509730000|2025-02-25 18:55:30|204727.3|204677.3|204718.3|204668.3|204730.6|204680.6|204718.3|204668.3|8
1740509740000|2025-02-25 18:55:40|204719.1|204669.1|204725.8|204675.8|204737.3|204687.3|204719.1|204669.1|9
1740509750000|2025-02-25 18:55:50|204728|204678|204731|204681|204733.5|204683.5|204727.2|204677.2|7
1740509760000|2025-02-25 18:56:00|204729.6|204679.6|204730.7|204680.7|204733.7|204683.7|204726.9|204676.9|8
1740509780000|2025-02-25 18:56:20|204732.5|204682.5|204730.2|204680.2|204735.5|204685.5|204730.2|204680.2|7
1740509790000|2025-02-25 18:56:30|204732.1|204682.1|204730.7|204680.7|204732.1|204682.1|204730.7|204680.7|2
1740509800000|2025-02-25 18:56:40|204732.3|204682.3|204739.2|204689.2|204753.9|204703.9|204732.3|204682.3|6
1740509810000|2025-02-25 18:56:50|204742.6|204692.6|204739.6|204689.6|204742.6|204692.6|204738|204688|5
1740509820000|2025-02-25 18:57:00|204738|204688|204725.7|204675.7|204738|204688|204723.9|204673.9|13
1740509830000|2025-02-25 18:57:10|204731|204681|204729.6|204679.6|204734.3|204684.3|204729.3|204679.3|11
1740509840000|2025-02-25 18:57:20|204730.1|204680.1|204733.6|204683.6|204737.8|204687.8|204730.1|204680.1|4
1740509850000|2025-02-25 18:57:30|204731.5|204681.5|204731.8|204681.8|204733.4|204683.4|204731.5|204681.5|3
1740509860000|2025-02-25 18:57:40|204728.6|204678.6|204731.1|204681.1|204746.9|204696.9|204728.2|204678.2|10
1740509870000|2025-02-25 18:57:50|204733.1|204683.1|204733.5|204683.5|204733.5|204683.5|204730.8|204680.8|3
1740509880000|2025-02-25 18:58:00|204731.4|204681.4|204735.6|204685.6|204738.1|204688.1|204726.4|204676.4|9
1740509890000|2025-02-25 18:58:10|204736|204686|204734.2|204684.2|204736|204686|204729.1|204679.1|6
1740509900000|2025-02-25 18:58:20|204729.1|204679.1|204735.9|204685.9|204737.7|204687.7|204729.1|204679.1|9
1740509910000|2025-02-25 18:58:30|204736.1|204686.1|204736.1|204686.1|204736.4|204686.4|204735.6|204685.6|7
1740509920000|2025-02-25 18:58:40|204736.4|204686.4|204728.5|204678.5|204736.4|204686.4|204726.6|204676.6|5
1740509930000|2025-02-25 18:58:50|204733.6|204683.6|204728.5|204678.5|204733.6|204683.6|204728.5|204678.5|4
1740509940000|2025-02-25 18:59:00|204736|204686|204729.8|204679.8|204736.7|204686.7|204727.6|204677.6|10
1740509950000|2025-02-25 18:59:10|204735.1|204685.1|204767.7|204717.7|204771.5|204721.5|204729.8|204679.8|16
1740509960000|2025-02-25 18:59:20|204763.6|204713.6|204737.9|204687.9|204765.3|204715.3|204737.9|204687.9|17
1740509970000|2025-02-25 18:59:30|204739.4|204689.4|204738.7|204688.7|204739.9|204689.9|204734.7|204684.7|7
1740509980000|2025-02-25 18:59:40|204737|204687|204738.3|204688.3|204739.7|204689.7|204730.4|204680.4|11
1740509990000|2025-02-25 18:59:50|204736.9|204686.9|204742.1|204692.1|204750|204700|204736.9|204686.9|8
1740510000000|2025-02-25 19:00:00|204743.8|204693.8|204744.1|204694.1|204749.4|204699.4|204742.9|204692.9|9
1740510010000|2025-02-25 19:00:10|204743.8|204693.8|204742.2|204692.2|204743.8|204693.8|204739.8|204689.8|5
1740510020000|2025-02-25 19:00:20|204740.8|204690.8|204731.6|204681.6|204744.1|204694.1|204730.6|204680.6|7
1740510030000|2025-02-25 19:00:30|204730.5|204680.5|204741.7|204691.7|204742.8|204692.8|204724.6|204674.6|11
1740510040000|2025-02-25 19:00:40|204733.6|204683.6|204731.1|204681.1|204736.8|204686.8|204731.1|204681.1|10
1740510050000|2025-02-25 19:00:50|204733.5|204683.5|204757.7|204707.7|204782.1|204732.1|204733.5|204683.5|17
1740510060000|2025-02-25 19:01:00|204758.1|204708.1|204746|204696|204758.1|204708.1|204743.5|204693.5|11
1740510070000|2025-02-25 19:01:10|204749.5|204699.5|204745.6|204695.6|204749.5|204699.5|204741.5|204691.5|6
1740510080000|2025-02-25 19:01:20|204745.2|204695.2|204754.9|204704.9|204778.4|204728.4|204745.2|204695.2|16
1740510090000|2025-02-25 19:01:30|204756.5|204706.5|204754.5|204704.5|204756.5|204706.5|204748.8|204698.8|7
1740510100000|2025-02-25 19:01:40|204749.9|204699.9|204746.1|204696.1|204755.6|204705.6|204743.5|204693.5|10
1740510110000|2025-02-25 19:01:50|204754.4|204704.4|204769.7|204719.7|204769.7|204719.7|204738.7|204688.7|12
1740510120000|2025-02-25 19:02:00|204760.7|204710.7|204762.5|204712.5|204768.5|204718.5|204760.7|204710.7|18
1740510130000|2025-02-25 19:02:10|204749.7|204699.7|204726.1|204676.1|204752.3|204702.3|204726.1|204676.1|13
1740510140000|2025-02-25 19:02:20|204727.3|204677.3|204742.1|204692.1|204747.1|204697.1|204727.3|204677.3|14
1740510150000|2025-02-25 19:02:30|204744|204694|204738.2|204688.2|204750.6|204700.6|204738.1|204688.1|12
1740510160000|2025-02-25 19:02:40|204732.9|204682.9|204725.9|204675.9|204740.1|204690.1|204725.9|204675.9|8
1740510170000|2025-02-25 19:02:50|204726.9|204676.9|204726.9|204676.9|204726.9|204676.9|204726.9|204676.9|1
1740510180000|2025-02-25 19:03:00|204727.8|204677.8|204726.6|204676.6|204727.8|204677.8|204725.5|204675.5|4
1740510190000|2025-02-25 19:03:10|204727.9|204677.9|204728.3|204678.3|204728.3|204678.3|204723.4|204673.4|4
1740510200000|2025-02-25 19:03:20|204729.5|204679.5|204765.1|204715.1|204772.8|204722.8|204729.5|204679.5|17
1740510210000|2025-02-25 19:03:30|204768.4|204718.4|204736.9|204686.9|204773.2|204723.2|204736.9|204686.9|13
1740510220000|2025-02-25 19:03:40|204738.3|204688.3|204733.5|204683.5|204738.8|204688.8|204731.1|204681.1|11
1740510230000|2025-02-25 19:03:50|204730.9|204680.9|204732.4|204682.4|204732.4|204682.4|204730.9|204680.9|4
1740510240000|2025-02-25 19:04:00|204731.1|204681.1|204733.8|204683.8|204733.8|204683.8|204731.1|204681.1|3
1740510250000|2025-02-25 19:04:10|204732.7|204682.7|204742.2|204692.2|204745.8|204695.8|204732.7|204682.7|12
1740510260000|2025-02-25 19:04:20|204742.4|204692.4|204740|204690|204745.9|204695.9|204737.2|204687.2|13
1740510270000|2025-02-25 19:04:30|204741.5|204691.5|204740.6|204690.6|204741.5|204691.5|204740.6|204690.6|2
1740510280000|2025-02-25 19:04:40|204738.8|204688.8|204728.5|204678.5|204738.8|204688.8|204728.5|204678.5|4
1740510290000|2025-02-25 19:04:50|204729.8|204679.8|204728.6|204678.6|204729.8|204679.8|204728.6|204678.6|2
1740510300000|2025-02-25 19:05:00|204726.9|204676.9|204723.2|204673.2|204728.6|204678.6|204716.7|204666.7|9
1740510310000|2025-02-25 19:05:10|204724.7|204674.7|204724.7|204674.7|204724.7|204674.7|204724.7|204674.7|1
1740510320000|2025-02-25 19:05:20|204729.1|204679.1|204726.2|204676.2|204729.1|204679.1|204722.9|204672.9|8
1740510330000|2025-02-25 19:05:30|204724.9|204674.9|204724.9|204674.9|204724.9|204674.9|204724.9|204674.9|1
1740510340000|2025-02-25 19:05:40|204727.9|204677.9|204780.9|204730.9|204781.4|204731.4|204724.5|204674.5|8
1740510350000|2025-02-25 19:05:50|204782.2|204732.2|204813.8|204763.8|204817.9|204767.9|204782.2|204732.2|16
1740510360000|2025-02-25 19:06:00|204814|204764|204796.5|204746.5|204814|204764|204795.9|204745.9|17
1740510370000|2025-02-25 19:06:10|204802.3|204752.3|204798.8|204748.8|204803.5|204753.5|204792.9|204742.9|13
1740510380000|2025-02-25 19:06:20|204800.3|204750.3|204814.7|204764.7|204814.7|204764.7|204800.3|204750.3|18
1740510390000|2025-02-25 19:06:30|204812.6|204762.6|204799.1|204749.1|204812.6|204762.6|204797.7|204747.7|4
1740510400000|2025-02-25 19:06:40|204800.5|204750.5|204798.5|204748.5|204800.5|204750.5|204798.5|204748.5|4
1740510410000|2025-02-25 19:06:50|204800.1|204750.1|204790.7|204740.7|204800.1|204750.1|204789.9|204739.9|6
1740510420000|2025-02-25 19:07:00|204791.7|204741.7|204801.7|204751.7|204805|204755|204791.3|204741.3|17
1740510430000|2025-02-25 19:07:10|204800.3|204750.3|204801.5|204751.5|204816|204766|204790.9|204740.9|13
1740510440000|2025-02-25 19:07:20|204800|204750|204786.5|204736.5|204821.8|204750|204786.5|204731.8|13
1740510450000|2025-02-25 19:07:30|204782.3|204732.3|204797.4|204747.4|204807.9|204757.9|204780.8|204730.8|22
1740510460000|2025-02-25 19:07:40|204797.8|204747.8|204809.4|204759.4|204809.4|204759.4|204791.4|204741.4|22
1740510470000|2025-02-25 19:07:50|204811.5|204761.5|204813.7|204763.7|204815.6|204765.6|204811.4|204761.4|5
1740510480000|2025-02-25 19:08:00|204805.8|204755.8|204816.9|204726.9|204821.2|204755.8|204784.9|204714.3|23
1740510490000|2025-02-25 19:08:10|204813.5|204723.5|204815.3|204725.3|204818.8|204728.8|204813.5|204723.5|5
1740510500000|2025-02-25 19:08:20|204818.9|204728.9|204862.5|204772.5|204865.1|204775.1|204818.9|204728.9|7
1740510510000|2025-02-25 19:08:30|204864.8|204774.8|204821.1|204771.1|204867.3|204778.1|204820.6|204770|10
1740510520000|2025-02-25 19:08:40|204821.9|204771.9|204822|204772|204822|204772|204816.1|204766.1|5
1740510530000|2025-02-25 19:08:50|204819.2|204769.2|204829.1|204779.1|204832.7|204782.7|204819.2|204769.2|7
1740510540000|2025-02-25 19:09:00|204827.4|204777.4|204826.5|204776.5|204832.4|204782.4|204826.5|204776.5|8
1740510550000|2025-02-25 19:09:10|204823.3|204773.3|204817.5|204767.5|204823.3|204773.3|204813.2|204763.2|12
1740510560000|2025-02-25 19:09:20|204816.7|204766.7|204813.4|204763.4|204818.7|204768.7|204813.4|204763.4|4
1740510570000|2025-02-25 19:09:30|204816.7|204766.7|204809.1|204759.1|204816.7|204766.7|204809|204759|14
1740510580000|2025-02-25 19:09:40|204811.6|204761.6|204809.8|204759.8|204814.8|204764.8|204809.2|204759.2|19
1740510590000|2025-02-25 19:09:50|204811.2|204761.2|204820.7|204770.7|204829.6|204779.6|204810.7|204760.7|7
